1580774400000|2020-02-04 00:00:00|3042.65|3004.65|3054.98|3016.98|3056.35|3018.35|3042.59|3004.59|282
1580774700000|2020-02-04 00:05:00|3054.99|3016.99|3059.87|3021.87|3060.36|3022.36|3054.94|3016.94|285
1580775000000|2020-02-04 00:10:00|3059.83|3021.83|3064.26|3026.26|3065.65|3027.65|3059.82|3021.82|284
1580775300000|2020-02-04 00:15:00|3064.3|3026.3|3064.21|3026.21|3065.8|3027.8|3057.35|3019.35|280
1580775600000|2020-02-04 00:20:00|3064.18|3026.18|3071.13|3033.13|3071.19|3033.19|3063.78|3025.78|287
1580775900000|2020-02-04 00:25:00|3071.16|3033.16|3070.31|3032.31|3071.27|3033.27|3064.19|3026.19|288
1580776200000|2020-02-04 00:30:00|3070.32|3032.32|3061.05|3023.05|3070.61|3032.61|3060.66|3022.66|276
1580776500000|2020-02-04 00:35:00|3061.07|3023.07|3061.04|3023.04|3065.21|3027.21|3061|3023|274
1580776800000|2020-02-04 00:40:00|3061.05|3023.05|3056.47|3018.47|3061.68|3023.68|3053.53|3015.53|274
1580777100000|2020-02-04 00:45:00|3056.5|3018.5|3063.03|3025.03|3063.17|3025.17|3056.38|3018.38|273
1580777400000|2020-02-04 00:50:00|3063.12|3025.12|3063.39|3025.39|3063.41|3025.41|3059.73|3021.73|274
1580777700000|2020-02-04 00:55:00|3063.34|3025.34|3060.39|3022.39|3063.45|3025.45|3059.74|3021.74|260
1580778000000|2020-02-04 01:00:00|3060.34|3022.34|3064.2|3026.2|3064.39|3026.39|3060.14|3022.14|257
1580778300000|2020-02-04 01:05:00|3064.12|3026.12|3065.96|3027.96|3069.16|3031.16|3064.1|3026.1|267
1580778600000|2020-02-04 01:10:00|3065.97|3027.97|3057.09|3019.09|3066.24|3028.24|3056.94|3018.94|269
1580778900000|2020-02-04 01:15:00|3057.07|3019.07|3054.41|3016.41|3057.18|3019.18|3053.02|3015.02|259
1580779200000|2020-02-04 01:20:00|3054.43|3016.43|3061.43|3023.43|3062.37|3024.37|3053.69|3015.69|265
1580779500000|2020-02-04 01:25:00|3061.4|3023.4|3056.35|3018.35|3061.56|3023.56|3056.14|3018.14|273
1580779800000|2020-02-04 01:30:00|3056.34|3018.34|3045.65|3007.65|3056.36|3018.36|3045.41|3007.41|283
1580780100000|2020-02-04 01:35:00|3045.67|3007.67|3046.49|3008.49|3050.14|3012.14|3044.57|3006.57|276
1580780400000|2020-02-04 01:40:00|3046.45|3008.45|3038.56|3000.56|3046.46|3008.46|3036.48|2998.48|280
1580780700000|2020-02-04 01:45:00|3038.77|3000.77|3042.65|3004.65|3042.66|3004.66|3036.17|2998.17|263
1580781000000|2020-02-04 01:50:00|3042.42|3004.42|3038.53|3000.53|3042.5|3004.5|3037.63|2999.63|261
1580781300000|2020-02-04 01:55:00|3038.62|3000.62|3034.58|2996.58|3039.08|3001.08|3033.92|2995.92|264
1580781600000|2020-02-04 02:00:00|3034.54|2996.54|3038.44|3000.44|3038.52|3000.52|3034.18|2996.18|265
1580781900000|2020-02-04 02:05:00|3038.43|3000.43|3038.76|3000.76|3039.43|3001.43|3038.14|3000.14|255
1580782200000|2020-02-04 02:10:00|3038.69|3000.69|3041.91|3003.91|3042.24|3004.24|3038.26|3000.26|253
1580782500000|2020-02-04 02:15:00|3041.94|3003.94|3046.92|3008.92|3049.16|3011.16|3041.94|3003.94|270
1580782800000|2020-02-04 02:20:00|3046.89|3008.89|3043.95|3005.95|3046.91|3008.91|3043.69|3005.69|245
1580783100000|2020-02-04 02:25:00|3043.96|3005.96|3046.13|3008.13|3046.48|3008.48|3043.24|3005.24|256
1580783400000|2020-02-04 02:30:00|3046.33|3008.33|3048.57|3010.57|3050.07|3012.07|3046.33|3008.33|253
1580783700000|2020-02-04 02:35:00|3048.56|3010.56|3041.61|3003.61|3048.56|3010.56|3040.66|3002.66|259
1580784000000|2020-02-04 02:40:00|3041.67|3003.67|3041.48|3003.48|3042.96|3004.96|3040.11|3002.11|265
1580784300000|2020-02-04 02:45:00|3041.59|3003.59|3040.17|3002.17|3041.59|3003.59|3039.09|3001.09|267
1580784600000|2020-02-04 02:50:00|3040.26|3002.26|3042.51|3004.51|3043.27|3005.27|3038.7|3000.7|260
1580784900000|2020-02-04 02:55:00|3042.66|3004.66|3044.39|3006.39|3044.4|3006.4|3041.99|3003.99|254
1580785200000|2020-02-04 03:00:00|3044.36|3006.36|3039.92|3001.92|3046.39|3008.39|3039.58|3001.58|258
1580785500000|2020-02-04 03:05:00|3039.96|3001.96|3032.65|2994.65|3040.27|3002.27|3032.6|2994.6|263
1580785800000|2020-02-04 03:10:00|3032.6|2994.6|3028|2990|3032.6|2994.6|3027.49|2989.49|288
1580786100000|2020-02-04 03:15:00|3027.75|2989.75|3024.96|2986.96|3028.25|2990.25|3021.82|2983.82|275
1580786400000|2020-02-04 03:20:00|3025.15|2987.15|3028.36|2990.36|3029.44|2991.44|3024.6|2986.6|275
1580786700000|2020-02-04 03:25:00|3028.54|2990.54|3030.69|2992.69|3032.34|2994.34|3026.92|2988.92|276
1580787000000|2020-02-04 03:30:00|3030.77|2992.77|3030.9|2992.9|3032.95|2994.95|3030.3|2992.3|265
1580787300000|2020-02-04 03:35:00|3031.04|2993.04|3028.5|2990.5|3031.6|2993.6|3027.64|2989.64|267
1580787600000|2020-02-04 03:40:00|3028.52|2990.52|3031.19|2993.19|3032.67|2994.67|3027.22|2989.22|266
1580787900000|2020-02-04 03:45:00|3031.23|2993.23|3026.96|2988.96|3032.19|2994.19|3026.69|2988.69|263
1580788200000|2020-02-04 03:50:00|3026.97|2988.97|3026.04|2988.04|3028.05|2990.05|3025.99|2987.99|271
1580788500000|2020-02-04 03:55:00|3026.16|2988.16|3020.32|2982.32|3026.16|2988.16|3020.32|2982.32|277
1580788800000|2020-02-04 04:00:00|3020.27|2982.27|3024.86|2986.86|3026.25|2988.25|3019.93|2981.93|269
1580789100000|2020-02-04 04:05:00|3024.82|2986.82|3026.91|2988.91|3027.05|2989.05|3024.82|2986.82|266
1580789400000|2020-02-04 04:10:00|3027.02|2989.02|3030.56|2992.56|3032.15|2994.15|3027.02|2989.02|273
1580789700000|2020-02-04 04:15:00|3030.59|2992.59|3030.44|2992.44|3031.78|2993.78|3028.27|2990.27|269
1580790000000|2020-02-04 04:20:00|3030.42|2992.42|3030.33|2992.33|3032.88|2994.88|3028.95|2990.95|271
1580790300000|2020-02-04 04:25:00|3030.31|2992.31|3027.95|2989.95|3030.46|2992.46|3027.93|2989.93|265
1580790600000|2020-02-04 04:30:00|3027.93|2989.93|3024.23|2986.23|3029.66|2991.66|3022.76|2984.76|266
1580790900000|2020-02-04 04:35:00|3024.22|2986.22|3022.33|2984.33|3024.5|2986.5|3020.91|2982.91|279
1580791200000|2020-02-04 04:40:00|3022.48|2984.48|3015.9|2977.9|3022.48|2984.48|3015.65|2977.65|285
1580791500000|2020-02-04 04:45:00|3015.76|2977.76|3010.82|2972.82|3016.18|2978.18|3010.36|2972.36|276
1580791800000|2020-02-04 04:50:00|3010.79|2972.79|3010.8|2972.8|3012.03|2974.03|3005.57|2967.57|276
1580792100000|2020-02-04 04:55:00|3011.02|2973.02|3008.25|2970.25|3011.02|2973.02|3006.27|2968.27|278
1580792400000|2020-02-04 05:00:00|3008.32|2970.32|3001.56|2963.56|3008.64|2970.64|2999.49|2961.49|284
1580792700000|2020-02-04 05:05:00|3001.59|2963.59|3002.22|2964.22|3005.31|2967.31|3000.91|2962.91|286
1580793000000|2020-02-04 05:10:00|3002.2|2964.2|3011.09|2973.09|3011.09|2973.09|3000.82|2962.82|278
1580793300000|2020-02-04 05:15:00|3011.1|2973.1|3008.51|2970.51|3011.66|2973.66|3007.09|2969.09|276
1580793600000|2020-02-04 05:20:00|3008.56|2970.56|3013.96|2975.96|3016.03|2978.03|3007.81|2969.81|271
1580793900000|2020-02-04 05:25:00|3014.06|2976.06|3009.66|2971.66|3015.05|2977.05|3008.72|2970.72|276
1580794200000|2020-02-04 05:30:00|3009.79|2971.79|3009.13|2971.13|3010.04|2972.04|3008.35|2970.35|259
1580794500000|2020-02-04 05:35:00|3009.12|2971.12|3009.22|2971.22|3009.23|2971.23|3007.33|2969.33|247
1580794800000|2020-02-04 05:40:00|3009.2|2971.2|3002.87|2964.87|3009.5|2971.5|3002.27|2964.27|262
1580795100000|2020-02-04 05:45:00|3002.75|2964.75|3007.98|2969.98|3007.98|2969.98|2999.16|2961.16|288
1580795400000|2020-02-04 05:50:00|3008.01|2970.01|3016.02|2978.02|3017.57|2979.57|3008.01|2970.01|284
1580795700000|2020-02-04 05:55:00|3016.14|2978.14|3018.84|2980.84|3018.84|2980.84|3012.87|2974.87|265
1580796000000|2020-02-04 06:00:00|3018.88|2980.88|3022.13|2984.13|3022.57|2984.57|3016.68|2978.68|271
1580796300000|2020-02-04 06:05:00|3022.12|2984.12|3017.89|2979.89|3023.4|2985.4|3017.89|2979.89|265
1580796600000|2020-02-04 06:10:00|3017.74|2979.74|3020.67|2982.67|3020.83|2982.83|3016.74|2978.74|260
1580796900000|2020-02-04 06:15:00|3021.02|2983.02|3017.55|2979.55|3022.07|2984.07|3017.55|2979.55|272
1580797200000|2020-02-04 06:20:00|3017.5|2979.5|3015.4|2977.4|3018.02|2980.02|3014.5|2976.5|250
1580797500000|2020-02-04 06:25:00|3015.47|2977.47|3012.8|2974.8|3015.56|2977.56|3009.02|2971.02|277
1580797800000|2020-02-04 06:30:00|3012.74|2974.74|3016.83|2978.83|3017.48|2979.48|3011.55|2973.55|262
1580798100000|2020-02-04 06:35:00|3016.85|2978.85|3010.93|2972.93|3016.98|2978.98|3010.61|2972.61|267
1580798400000|2020-02-04 06:40:00|3010.9|2972.9|3013.96|2975.96|3013.98|2975.98|3008.14|2970.14|271
1580798700000|2020-02-04 06:45:00|3013.91|2975.91|3013.27|2975.27|3014.68|2976.68|3011.17|2973.17|268
1580799000000|2020-02-04 06:50:00|3013.26|2975.26|3015.83|2977.83|3015.92|2977.92|3013.22|2975.22|244
1580799300000|2020-02-04 06:55:00|3015.77|2977.77|3017.12|2979.12|3018.25|2980.25|3015.75|2977.75|265
1580799600000|2020-02-04 07:00:00|3017|2979|3014.2|2976.2|3017.91|2979.91|3013|2975|260
1580799900000|2020-02-04 07:05:00|3014.18|2976.18|3014.19|2976.19|3015.65|2977.65|3013.93|2975.93|267
1580800200000|2020-02-04 07:10:00|3014.22|2976.22|3016.54|2978.54|3017.88|2979.88|3013.8|2975.8|273
1580800500000|2020-02-04 07:15:00|3016.39|2978.39|3012.07|2974.07|3016.97|2978.97|3011.63|2973.63|276
1580800800000|2020-02-04 07:20:00|3012.17|2974.17|3023.31|2985.31|3023.35|2985.35|3009.31|2971.31|280
1580801100000|2020-02-04 07:25:00|3023.29|2985.29|3026.63|2988.63|3028.08|2990.08|3022.79|2984.79|274
1580801400000|2020-02-04 07:30:00|3026.68|2988.68|3025.42|2987.42|3029.06|2991.06|3025.41|2987.41|270
1580801700000|2020-02-04 07:35:00|3025.36|2987.36|3023.96|2985.96|3025.36|2987.36|3022.68|2984.68|258
1580802000000|2020-02-04 07:40:00|3023.97|2985.97|3024.69|2986.69|3027.14|2989.14|3023.5|2985.5|270
1580802300000|2020-02-04 07:45:00|3024.65|2986.65|3023.02|2985.02|3024.75|2986.75|3022.84|2984.84|265
1580802600000|2020-02-04 07:50:00|3023.05|2985.05|3022.82|2984.82|3023.7|2985.7|3021.95|2983.95|262
1580802900000|2020-02-04 07:55:00|3022.87|2984.87|3016.57|2978.57|3023.88|2985.88|3016.31|2978.31|276
1580803200000|2020-02-04 08:00:00|3016.55|2978.55|3019.28|2981.28|3020.09|2982.09|3016.5|2978.5|272
1580803500000|2020-02-04 08:05:00|3019.32|2981.32|3017.31|2979.31|3019.48|2981.48|3017.26|2979.26|259
1580803800000|2020-02-04 08:10:00|3017.34|2979.34|3018.98|2980.98|3019.85|2981.85|3016.73|2978.73|262
1580804100000|2020-02-04 08:15:00|3018.97|2980.97|3020.82|2982.82|3021.23|2983.23|3018.97|2980.97|259
1580804400000|2020-02-04 08:20:00|3020.76|2982.76|3015.16|2977.16|3020.89|2982.89|3014.97|2976.97|276
1580804700000|2020-02-04 08:25:00|3015.19|2977.19|3007.44|2969.44|3015.91|2977.91|3007.03|2969.03|280
1580805000000|2020-02-04 08:30:00|3007.43|2969.43|3007.21|2969.21|3010.8|2972.8|3006.99|2968.99|282
1580805300000|2020-02-04 08:35:00|3007.09|2969.09|3008.64|2970.64|3011.15|2973.15|3006.84|2968.84|276
1580805600000|2020-02-04 08:40:00|3008.67|2970.67|3006.37|2968.37|3009.2|2971.2|3006.37|2968.37|282
1580805900000|2020-02-04 08:45:00|3006.39|2968.39|3008.13|2970.13|3009.62|2971.62|3005.57|2967.57|271
1580806200000|2020-02-04 08:50:00|3008.15|2970.15|2999.39|2961.39|3008.24|2970.24|2999.31|2961.31|283
1580806500000|2020-02-04 08:55:00|2999.38|2961.38|2996.12|2958.12|3002.81|2964.81|2996.12|2958.12|284
1580806800000|2020-02-04 09:00:00|2996.03|2958.03|3004.19|2966.19|3004.28|2966.28|2994.7|2956.7|277
1580807100000|2020-02-04 09:05:00|3004.21|2966.21|2997.07|2959.07|3005.2|2967.2|2996.89|2958.89|277
1580807400000|2020-02-04 09:10:00|2996.97|2958.97|2993.39|2955.39|2996.97|2958.97|2992.53|2954.53|286
1580807700000|2020-02-04 09:15:00|2993.46|2955.46|2991.54|2953.54|2994.75|2956.75|2984.6|2946.6|296
1580808000000|2020-02-04 09:20:00|2991.47|2953.47|2979.73|2941.73|2991.5|2953.5|2979.11|2941.11|288
1580808300000|2020-02-04 09:25:00|2979.75|2941.75|2978.68|2940.68|2979.75|2941.75|2965.93|2927.93|291
1580808600000|2020-02-04 09:30:00|2978.75|2940.75|2979.33|2941.33|2981.31|2943.31|2973.66|2935.66|283
1580808900000|2020-02-04 09:35:00|2979.63|2941.63|2978.16|2940.16|2979.71|2941.71|2976.51|2938.51|275
1580809200000|2020-02-04 09:40:00|2978.2|2940.2|2976.58|2938.58|2981.47|2943.47|2976.58|2938.58|285
1580809500000|2020-02-04 09:45:00|2976.43|2938.43|2967.07|2929.07|2976.46|2938.46|2967.03|2929.03|281
1580809800000|2020-02-04 09:50:00|2967.25|2929.25|2973.89|2935.89|2975.23|2937.23|2965.46|2927.46|292
1580810100000|2020-02-04 09:55:00|2973.83|2935.83|2967.23|2929.23|2974.11|2936.11|2963.88|2925.88|284
1580810400000|2020-02-04 10:00:00|2967.25|2929.25|2973.7|2935.7|2975.12|2937.12|2965.98|2927.98|290
1580810700000|2020-02-04 10:05:00|2973.51|2935.51|2979.19|2941.19|2979.23|2941.23|2970.31|2932.31|281
1580811000000|2020-02-04 10:10:00|2979.21|2941.21|2979.02|2941.02|2982.65|2944.65|2977.94|2939.94|279
1580811300000|2020-02-04 10:15:00|2978.96|2940.96|2980.31|2942.31|2980.62|2942.62|2973.33|2935.33|286
1580811600000|2020-02-04 10:20:00|2980.22|2942.22|2968.89|2930.89|2980.63|2942.63|2968.83|2930.83|269
1580811900000|2020-02-04 10:25:00|2968.63|2930.63|2967.88|2929.88|2970.98|2932.98|2967.74|2929.74|285
1580812200000|2020-02-04 10:30:00|2967.89|2929.89|2966.04|2928.04|2969.79|2931.79|2965.2|2927.2|283
1580812500000|2020-02-04 10:35:00|2966.16|2928.16|2971.07|2933.07|2971.2|2933.2|2964.98|2926.98|284
1580812800000|2020-02-04 10:40:00|2971.06|2933.06|2968.14|2930.14|2972.82|2934.82|2967.93|2929.93|278
1580813100000|2020-02-04 10:45:00|2968.09|2930.09|2976.73|2938.73|2976.75|2938.75|2963.09|2925.09|285
1580813400000|2020-02-04 10:50:00|2976.63|2938.63|2974.86|2936.86|2977.94|2939.94|2974.86|2936.86|274
1580813700000|2020-02-04 10:55:00|2974.64|2936.64|2972.78|2934.78|2974.77|2936.77|2972.43|2934.43|270
1580814000000|2020-02-04 11:00:00|2972.87|2934.87|2978.44|2940.44|2978.69|2940.69|2972.32|2934.32|267
1580814300000|2020-02-04 11:05:00|2978.42|2940.42|2982.57|2944.57|2984.8|2946.8|2978.26|2940.26|278
1580814600000|2020-02-04 11:10:00|2982.68|2944.68|2981.88|2943.88|2985.65|2947.65|2979.77|2941.77|277
1580814900000|2020-02-04 11:15:00|2981.89|2943.89|2980.9|2942.9|2982.59|2944.59|2980.64|2942.64|256
1580815200000|2020-02-04 11:20:00|2980.91|2942.91|2967.98|2929.98|2980.94|2942.94|2967.95|2929.95|283
1580815500000|2020-02-04 11:25:00|2967.83|2929.83|2991.75|2953.75|2991.75|2953.75|2957.91|2919.91|288
1580815800000|2020-02-04 11:30:00|2992.02|2954.02|2994.72|2956.72|2996.66|2958.66|2992.02|2954.02|293
1580816100000|2020-02-04 11:35:00|2994.71|2956.71|3003.89|2965.89|3007.16|2969.16|2994.56|2956.56|285
1580816400000|2020-02-04 11:40:00|3004.05|2966.05|2996.94|2958.94|3006.22|2968.22|2996.04|2958.04|288
1580816700000|2020-02-04 11:45:00|2997.26|2959.26|2998.6|2960.6|3001.44|2963.44|2995.47|2957.47|294
1580817000000|2020-02-04 11:50:00|2998.25|2960.25|3001.08|2963.08|3003.36|2965.36|2998.25|2960.25|281
1580817300000|2020-02-04 11:55:00|3001.11|2963.11|2992.05|2954.05|3001.11|2963.11|2991.88|2953.88|288
1580817600000|2020-02-04 12:00:00|2992.06|2954.06|2992.42|2954.42|2995.7|2957.7|2989.75|2951.75|281
1580817900000|2020-02-04 12:05:00|2992.5|2954.5|2984.09|2946.09|2992.57|2954.57|2983.25|2945.25|272
1580818200000|2020-02-04 12:10:00|2984.07|2946.07|2983.76|2945.76|2985.08|2947.08|2982.34|2944.34|283
1580818500000|2020-02-04 12:15:00|2983.87|2945.87|2984.82|2946.82|2984.82|2946.82|2979.11|2941.11|283
1580818800000|2020-02-04 12:20:00|2984.77|2946.77|2984.54|2946.54|2989.96|2951.96|2984.54|2946.54|282
1580819100000|2020-02-04 12:25:00|2984.57|2946.57|2980.95|2942.95|2984.57|2946.57|2980.21|2942.21|277
1580819400000|2020-02-04 12:30:00|2980.93|2942.93|2978.64|2940.64|2980.93|2942.93|2973.22|2935.22|280
1580819700000|2020-02-04 12:35:00|2978.97|2940.97|2967.17|2929.17|2979.73|2941.73|2966.55|2928.55|284
1580820000000|2020-02-04 12:40:00|2967.11|2929.11|2971.22|2933.22|2972.43|2934.43|2962.48|2924.48|288
1580820300000|2020-02-04 12:45:00|2971.44|2933.44|2972.32|2934.32|2974.82|2936.82|2970.64|2932.64|280
1580820600000|2020-02-04 12:50:00|2972.31|2934.31|2970.8|2932.8|2977.2|2939.2|2970.8|2932.8|275
1580820900000|2020-02-04 12:55:00|2970.82|2932.82|2970.57|2932.57|2972.45|2934.45|2963.37|2925.37|286
1580821200000|2020-02-04 13:00:00|2970.51|2932.51|2974.04|2936.04|2974.33|2936.33|2970.17|2932.17|281
1580821500000|2020-02-04 13:05:00|2974.05|2936.05|2977.12|2939.12|2981.29|2943.29|2973.92|2935.92|272
1580821800000|2020-02-04 13:10:00|2977.04|2939.04|2973.47|2935.47|2977.04|2939.04|2973.42|2935.42|281
1580822100000|2020-02-04 13:15:00|2973.57|2935.57|2966.07|2928.07|2973.86|2935.86|2965.82|2927.82|280
1580822400000|2020-02-04 13:20:00|2966.11|2928.11|2966.63|2928.63|2966.74|2928.74|2958.7|2920.7|284
1580822700000|2020-02-04 13:25:00|2966.61|2928.61|2970.43|2932.43|2970.43|2932.43|2965.04|2927.04|286
1580823000000|2020-02-04 13:30:00|2970.34|2932.34|2972.11|2934.11|2973.57|2935.57|2968.87|2930.87|277
1580823300000|2020-02-04 13:35:00|2972.09|2934.09|2970.68|2932.68|2973.97|2935.97|2969.85|2931.85|277
1580823600000|2020-02-04 13:40:00|2970.81|2932.81|2968.46|2930.46|2971.45|2933.45|2967.66|2929.66|271
1580823900000|2020-02-04 13:45:00|2968.48|2930.48|2967.73|2929.73|2968.79|2930.79|2966.55|2928.55|267
1580824200000|2020-02-04 13:50:00|2967.68|2929.68|2973.16|2935.16|2973.16|2935.16|2966.15|2928.15|270
1580824500000|2020-02-04 13:55:00|2973.15|2935.15|2975|2937|2976.59|2938.59|2972.67|2934.67|264
1580824800000|2020-02-04 14:00:00|2975.15|2937.15|2977.4|2939.4|2977.6|2939.6|2972.44|2934.44|279
1580825100000|2020-02-04 14:05:00|2977.37|2939.37|2984.66|2946.66|2986.86|2948.86|2976.19|2938.19|277
1580825400000|2020-02-04 14:10:00|2984.54|2946.54|2978.76|2940.76|2984.54|2946.54|2978.47|2940.47|261
1580825700000|2020-02-04 14:15:00|2978.79|2940.79|2976.43|2938.43|2981.62|2943.62|2976.16|2938.16|273
1580826000000|2020-02-04 14:20:00|2976.4|2938.4|2977.26|2939.26|2979.84|2941.84|2974.12|2936.12|282
1580826300000|2020-02-04 14:25:00|2977.42|2939.42|2973.77|2935.77|2977.59|2939.59|2973.73|2935.73|286
1580826600000|2020-02-04 14:30:00|2973.8|2935.8|2972.68|2934.68|2978.82|2940.82|2972.68|2934.68|284
1580826900000|2020-02-04 14:35:00|2972.77|2934.77|2962.38|2924.38|2973.11|2935.11|2961.19|2923.19|271
1580827200000|2020-02-04 14:40:00|2962.34|2924.34|2968.23|2930.23|2969.64|2931.64|2962.18|2924.18|279
1580827500000|2020-02-04 14:45:00|2968.21|2930.21|2981.95|2943.95|2982.02|2944.02|2967.04|2929.04|285
1580827800000|2020-02-04 14:50:00|2982.09|2944.09|2991.58|2953.58|2994.44|2956.44|2981.87|2943.87|285
1580828100000|2020-02-04 14:55:00|2991.74|2953.74|3003.18|2965.18|3003.55|2965.55|2989.53|2951.53|290
1580828400000|2020-02-04 15:00:00|3002.9|2964.9|3022.01|2984.01|3022.01|2984.01|3002.5|2964.5|293
1580828700000|2020-02-04 15:05:00|3022.4|2984.4|3026.78|2988.78|3031.63|2993.63|3022.25|2984.25|292
1580829000000|2020-02-04 15:10:00|3026.91|2988.91|3041.13|3003.13|3041.82|3003.82|3026.81|2988.81|293
1580829300000|2020-02-04 15:15:00|3041.17|3003.17|3035.69|2997.69|3041.17|3003.17|3029.27|2991.27|291
1580829600000|2020-02-04 15:20:00|3035.67|2997.67|3030.44|2992.44|3035.67|2997.67|3028.32|2990.32|286
1580829900000|2020-02-04 15:25:00|3030.63|2992.63|3033.97|2995.97|3040.23|3002.23|3030.63|2992.63|285
1580830200000|2020-02-04 15:30:00|3034.02|2996.02|3031.93|2993.93|3034.02|2996.02|3027.52|2989.52|293
1580830500000|2020-02-04 15:35:00|3031.81|2993.81|3037.53|2999.53|3038.46|3000.46|3031.81|2993.81|285
1580830800000|2020-02-04 15:40:00|3037.58|2999.58|3043.87|3005.87|3044.73|3006.73|3037.17|2999.17|286
1580831100000|2020-02-04 15:45:00|3043.93|3005.93|3038.83|3000.83|3044.76|3006.76|3038.69|3000.69|290
1580831400000|2020-02-04 15:50:00|3038.87|3000.87|3038.23|3000.23|3046.27|3008.27|3037.86|2999.86|290
1580831700000|2020-02-04 15:55:00|3038.25|3000.25|3035.27|2997.27|3039.71|3001.71|3035.19|2997.19|287
1580832000000|2020-02-04 16:00:00|3035.58|2997.58|3039.09|3001.09|3041.34|3003.34|3035.58|2997.58|293
1580832300000|2020-02-04 16:05:00|3038.89|3000.89|3029.43|2991.43|3038.89|3000.89|3028.73|2990.73|287
1580832600000|2020-02-04 16:10:00|3029.4|2991.4|3030.86|2992.86|3031.28|2993.28|3026.41|2988.41|291
1580832900000|2020-02-04 16:15:00|3030.85|2992.85|3036.67|2998.67|3038.24|3000.24|3028.2|2990.2|295
1580833200000|2020-02-04 16:20:00|3036.66|2998.66|3047.88|3009.88|3047.88|3009.88|3036.44|2998.44|283
1580833500000|2020-02-04 16:25:00|3047.94|3009.94|3050.8|3012.8|3055.47|3017.47|3047.78|3009.78|294
1580833800000|2020-02-04 16:30:00|3050.91|3012.91|3039.73|3001.73|3051.83|3013.83|3039.21|3001.21|289
1580834100000|2020-02-04 16:35:00|3039.67|3001.67|3041.49|3003.49|3042.47|3004.47|3037.28|2999.28|281
1580834400000|2020-02-04 16:40:00|3041.51|3003.51|3039.44|3001.44|3043.25|3005.25|3036.06|2998.06|288
1580834700000|2020-02-04 16:45:00|3039.55|3001.55|3034.4|2996.4|3040.86|3002.86|3034.22|2996.22|277
1580835000000|2020-02-04 16:50:00|3034.37|2996.37|3037.8|2999.8|3037.87|2999.87|3033.38|2995.38|264
1580835300000|2020-02-04 16:55:00|3037.88|2999.88|3041.78|3003.78|3046.33|3008.33|3037.16|2999.16|283
1580835600000|2020-02-04 17:00:00|3041.83|3003.83|3036.91|2998.91|3042.01|3004.01|3036.03|2998.03|279
1580835900000|2020-02-04 17:05:00|3036.99|2998.99|3032.04|2994.04|3039.86|3001.86|3032|2994|289
1580836200000|2020-02-04 17:10:00|3031.97|2993.97|3035.47|2997.47|3036.3|2998.3|3031.95|2993.95|268
1580836500000|2020-02-04 17:15:00|3035.5|2997.5|3031.83|2993.83|3036.89|2998.89|3031.83|2993.83|274
1580836800000|2020-02-04 17:20:00|3031.73|2993.73|3035.92|2997.92|3035.97|2997.97|3031.27|2993.27|265
1580837100000|2020-02-04 17:25:00|3035.83|2997.83|3034.43|2996.43|3039.1|3001.1|3032.9|2994.9|287
1580837400000|2020-02-04 17:30:00|3034.52|2996.52|3034.59|2996.59|3036.94|2998.94|3032.72|2994.72|278
1580837700000|2020-02-04 17:35:00|3034.43|2996.43|3033.71|2995.71|3034.43|2996.43|3032.14|2994.14|270
1580838000000|2020-02-04 17:40:00|3033.46|2995.46|3037.8|2999.8|3037.8|2999.8|3031.53|2993.53|278
1580838300000|2020-02-04 17:45:00|3037.83|2999.83|3036.66|2998.66|3040.77|3002.77|3033.38|2995.38|282
1580838600000|2020-02-04 17:50:00|3036.7|2998.7|3030.98|2992.98|3037.72|2999.72|3030.98|2992.98|294
1580838900000|2020-02-04 17:55:00|3031.12|2993.12|3039.46|3001.46|3039.57|3001.57|3031.12|2993.12|283
1580839200000|2020-02-04 18:00:00|3039.44|3001.44|3039.53|3001.53|3043.11|3005.11|3038.52|3000.52|290
1580839500000|2020-02-04 18:05:00|3039.47|3001.47|3040.54|3002.54|3042.14|3004.14|3037.17|2999.17|279
1580839800000|2020-02-04 18:10:00|3040.41|3002.41|3036.12|2998.12|3040.41|3002.41|3034.94|2996.94|280
1580840100000|2020-02-04 18:15:00|3036.02|2998.02|3035.1|2997.1|3037.37|2999.37|3032.37|2994.37|285
1580840400000|2020-02-04 18:20:00|3035.16|2997.16|3031.96|2993.96|3037.24|2999.24|3029.44|2991.44|285
1580840700000|2020-02-04 18:25:00|3032.11|2994.11|3031.85|2993.85|3035.51|2997.51|3029.28|2991.28|279
1580841000000|2020-02-04 18:30:00|3031.97|2993.97|3031.41|2993.41|3034.82|2996.82|3030.57|2992.57|286
1580841300000|2020-02-04 18:35:00|3031.44|2993.44|3027.74|2989.74|3033.09|2995.09|3027.71|2989.71|273
1580841600000|2020-02-04 18:40:00|3027.51|2989.51|3030.87|2992.87|3031.68|2993.68|3026.94|2988.94|278
1580841900000|2020-02-04 18:45:00|3030.79|2992.79|3018.64|2980.64|3031.63|2993.63|3018.37|2980.37|285
1580842200000|2020-02-04 18:50:00|3018.69|2980.69|3018.35|2980.35|3021.08|2983.08|3017.92|2979.92|261
1580842500000|2020-02-04 18:55:00|3018.39|2980.39|3026.91|2988.91|3026.91|2988.91|3018.28|2980.28|286
1580842800000|2020-02-04 19:00:00|3026.86|2988.86|3028.73|2990.73|3033.4|2995.4|3026.66|2988.66|291
1580843100000|2020-02-04 19:05:00|3028.79|2990.79|3023.17|2985.17|3028.86|2990.86|3023.17|2985.17|286
1580843400000|2020-02-04 19:10:00|3023.07|2985.07|3022.11|2984.11|3025.93|2987.93|3020.97|2982.97|284
1580843700000|2020-02-04 19:15:00|3022.06|2984.06|3018.34|2980.34|3025.2|2987.2|3018.34|2980.34|282
1580844000000|2020-02-04 19:20:00|3018.31|2980.31|3023.98|2985.98|3025.02|2987.02|3018.21|2980.21|270
1580844300000|2020-02-04 19:25:00|3023.93|2985.93|3030.19|2992.19|3030.19|2992.19|3023.73|2985.73|271
1580844600000|2020-02-04 19:30:00|3030.2|2992.2|3029.71|2991.71|3030.71|2992.71|3025.04|2987.04|285
1580844900000|2020-02-04 19:35:00|3029.74|2991.74|3028.79|2990.79|3030.01|2992.01|3026.03|2988.03|281
1580845200000|2020-02-04 19:40:00|3028.86|2990.86|3031.6|2993.6|3031.89|2993.89|3027.4|2989.4|281
1580845500000|2020-02-04 19:45:00|3031.58|2993.58|3024.87|2986.87|3033.48|2995.48|3024.5|2986.5|279
1580845800000|2020-02-04 19:50:00|3024.92|2986.92|3026.41|2988.41|3027.38|2989.38|3022.54|2984.54|270
1580846100000|2020-02-04 19:55:00|3026.43|2988.43|3021.7|2983.7|3026.43|2988.43|3019.87|2981.87|273
1580846400000|2020-02-04 20:00:00|3021.84|2983.84|3019.89|2981.89|3024.53|2986.53|3019.45|2981.45|267
1580846700000|2020-02-04 20:05:00|3019.99|2981.99|3015.28|2977.28|3021.96|2983.96|3015.28|2977.28|291
1580847000000|2020-02-04 20:10:00|3015.24|2977.24|3012.91|2974.91|3015.28|2977.28|3010.17|2972.17|283
1580847300000|2020-02-04 20:15:00|3012.93|2974.93|3014.23|2976.23|3019.5|2981.5|3011.78|2973.78|278
1580847600000|2020-02-04 20:20:00|3014.24|2976.24|3014.72|2976.72|3019.45|2981.45|3013.02|2975.02|263
1580847900000|2020-02-04 20:25:00|3014.71|2976.71|3019.52|2981.52|3023.82|2985.82|3014.69|2976.69|279
1580848200000|2020-02-04 20:30:00|3019.43|2981.43|3025.15|2987.15|3025.15|2987.15|3018.31|2980.31|283
1580848500000|2020-02-04 20:35:00|3025.18|2987.18|3025.18|2987.18|3031.33|2993.33|3024.64|2986.64|290
1580848800000|2020-02-04 20:40:00|3024.93|2986.93|3020.25|2982.25|3024.93|2986.93|3019.7|2981.7|272
1580849100000|2020-02-04 20:45:00|3020.29|2982.29|3026.14|2988.14|3028.48|2990.48|3020.01|2982.01|280
1580849400000|2020-02-04 20:50:00|3025.94|2987.94|3028.76|2990.76|3028.79|2990.79|3024.18|2986.18|268
1580849700000|2020-02-04 20:55:00|3029.03|2991.03|3031.56|2993.56|3033.03|2995.03|3025.68|2987.68|291
1580850000000|2020-02-04 21:00:00|3031.58|2993.58|3037.21|2999.21|3037.21|2999.21|3030.89|2992.89|283
1580850300000|2020-02-04 21:05:00|3037.14|2999.14|3028.44|2990.44|3037.14|2999.14|3026.95|2988.95|283
1580850600000|2020-02-04 21:10:00|3028.57|2990.57|3028.74|2990.74|3029.79|2991.79|3025.13|2987.13|289
1580850900000|2020-02-04 21:15:00|3028.44|2990.44|3031.27|2993.27|3032.97|2994.97|3026|2988|286
1580851200000|2020-02-04 21:20:00|3031.29|2993.29|3035.76|2997.76|3036.43|2998.43|3030.7|2992.7|289
1580851500000|2020-02-04 21:25:00|3035.62|2997.62|3038.14|3000.14|3039.58|3001.58|3033.49|2995.49|291
1580851800000|2020-02-04 21:30:00|3038|3000|3039.5|3001.5|3039.69|3001.69|3035.68|2997.68|275
1580852100000|2020-02-04 21:35:00|3039.49|3001.49|3035.54|2997.54|3042.58|3004.58|3035.11|2997.11|290
1580852400000|2020-02-04 21:40:00|3035.69|2997.69|3028.3|2990.3|3038.7|3000.7|3028.3|2990.3|292
1580852700000|2020-02-04 21:45:00|3028.24|2990.24|3027.6|2989.6|3030.01|2992.01|3026.64|2988.64|273
1580853000000|2020-02-04 21:50:00|3027.59|2989.59|3028.44|2990.44|3031.24|2993.24|3025.83|2987.83|284
1580853300000|2020-02-04 21:55:00|3028.37|2990.37|3028.12|2990.12|3030.65|2992.65|3025.41|2987.41|289
1580853600000|2020-02-04 22:00:00|3027.91|2989.91|3026.76|2988.76|3027.91|2989.91|3025.18|2987.18|270
1580853900000|2020-02-04 22:05:00|3026.78|2988.78|3025.44|2987.44|3027.73|2989.73|3024.12|2986.12|270
1580854200000|2020-02-04 22:10:00|3025.45|2987.45|3026.98|2988.98|3027.33|2989.33|3025.28|2987.28|267
1580854500000|2020-02-04 22:15:00|3027.09|2989.09|3034.43|2996.43|3034.43|2996.43|3026.98|2988.98|267
1580854800000|2020-02-04 22:20:00|3034.45|2996.45|3034.58|2996.58|3036.55|2998.55|3032.88|2994.88|276
1580855100000|2020-02-04 22:25:00|3034.57|2996.57|3031.23|2993.23|3035.58|2997.58|3028.44|2990.44|286
1580855400000|2020-02-04 22:30:00|3031.34|2993.34|3028.64|2990.64|3031.44|2993.44|3027.26|2989.26|281
1580855700000|2020-02-04 22:35:00|3028.75|2990.75|3034.73|2996.73|3034.73|2996.73|3028.1|2990.1|281
1580856000000|2020-02-04 22:40:00|3034.84|2996.84|3034.84|2996.84|3036.86|2998.86|3031.05|2993.05|280
1580856300000|2020-02-04 22:45:00|3034.71|2996.71|3036.21|2998.21|3039.75|3001.75|3031.68|2993.68|292
1580856600000|2020-02-04 22:50:00|3036.28|2998.28|3035.01|2997.01|3039.55|3001.55|3034.54|2996.54|282
1580856900000|2020-02-04 22:55:00|3034.99|2996.99|3039.68|3001.68|3040.04|3002.04|3034.92|2996.92|273
1580857200000|2020-02-04 23:00:00|3039.59|3001.59|3044.09|3006.09|3048.67|3010.67|3037.53|2999.53|291
1580857500000|2020-02-04 23:05:00|3043.97|3005.97|3038.03|3000.03|3043.97|3005.97|3037.07|2999.07|277
1580857800000|2020-02-04 23:10:00|3038.12|3000.12|3035.93|2997.93|3041.33|3003.33|3034.36|2996.36|288
1580858100000|2020-02-04 23:15:00|3035.95|2997.95|3035.54|2997.54|3038.72|3000.72|3034.02|2996.02|280
1580858400000|2020-02-04 23:20:00|3035.47|2997.47|3031.74|2993.74|3035.47|2997.47|3028.94|2990.94|286
1580858700000|2020-02-04 23:25:00|3031.63|2993.63|3029.59|2991.59|3032.76|2994.76|3027.52|2989.52|275
1580859000000|2020-02-04 23:30:00|3029.81|2991.81|3034.17|2996.17|3039.29|3001.29|3029.81|2991.81|288
1580859300000|2020-02-04 23:35:00|3034.19|2996.19|3037.56|2999.56|3040.83|3002.83|3033.71|2995.71|287
1580859600000|2020-02-04 23:40:00|3037.55|2999.55|3038.44|3000.44|3040.22|3002.22|3036.85|2998.85|276
1580859900000|2020-02-04 23:45:00|3038.57|3000.57|3040.15|3002.15|3040.15|3002.15|3036.88|2998.88|238
1580860500000|2020-02-04 23:55:00|3039.07|3001.07|3039.12|3001.12|3040.37|3002.37|3038.51|3000.51|140
1580860800000|2020-02-05 00:00:00|3039.5|3001.5|3044.56|3006.56|3046.88|3008.88|3039.17|3001.17|292
1580861100000|2020-02-05 00:05:00|3044.64|3006.64|3056.61|3018.61|3057.4|3019.4|3044.59|3006.59|273
1580861400000|2020-02-05 00:10:00|3056.42|3018.42|3053.83|3015.83|3056.49|3018.49|3050.78|3012.78|282
1580861700000|2020-02-05 00:15:00|3054.08|3016.08|3053.72|3015.72|3055.39|3017.39|3048.69|3010.69|297
1580862000000|2020-02-05 00:20:00|3053.69|3015.69|3052.1|3014.1|3054.43|3016.43|3046.94|3008.94|292
1580862300000|2020-02-05 00:25:00|3052.29|3014.29|3056.68|3018.68|3060.43|3022.43|3047.93|3009.93|292
1580862600000|2020-02-05 00:30:00|3056.67|3018.67|3060.65|3022.65|3060.73|3022.73|3053.34|3015.34|287
1580862900000|2020-02-05 00:35:00|3060.77|3022.77|3063.03|3025.03|3066.79|3028.79|3057.26|3019.26|284
1580863200000|2020-02-05 00:40:00|3062.93|3024.93|3058.51|3020.51|3062.93|3024.93|3057.15|3019.15|281
1580863500000|2020-02-05 00:45:00|3058.63|3020.63|3059.17|3021.17|3062.45|3024.45|3057.67|3019.67|289
1580863800000|2020-02-05 00:50:00|3059.28|3021.28|3066.34|3028.34|3066.39|3028.39|3058.65|3020.65|287
1580864100000|2020-02-05 00:55:00|3066.41|3028.41|3061.96|3023.96|3067.37|3029.37|3060.45|3022.45|273
1580864400000|2020-02-05 01:00:00|3062|3024|3065.13|3027.13|3070.32|3032.32|3061.82|3023.82|290
1580864700000|2020-02-05 01:05:00|3065.02|3027.02|3058.12|3020.12|3067.95|3029.95|3058.12|3020.12|290
1580865000000|2020-02-05 01:10:00|3057.84|3019.84|3058.38|3020.38|3058.38|3020.38|3054.02|3016.02|281
1580865300000|2020-02-05 01:15:00|3058.69|3020.69|3054.52|3016.52|3060.33|3022.33|3050.89|3012.89|291
1580865600000|2020-02-05 01:20:00|3054.73|3016.73|3048.44|3010.44|3055.95|3017.95|3048.2|3010.2|287
1580865900000|2020-02-05 01:25:00|3048.42|3010.42|3050.03|3012.03|3054.25|3016.25|3045.9|3007.9|283
1580866200000|2020-02-05 01:30:00|3050.2|3012.2|3041.23|3003.23|3050.26|3012.26|3039.56|3001.56|285
1580866500000|2020-02-05 01:35:00|3041.37|3003.37|3047.82|3009.82|3049.44|3011.44|3041.34|3003.34|281
1580866800000|2020-02-05 01:40:00|3047.79|3009.79|3053.61|3015.61|3054.23|3016.23|3047.63|3009.63|286
1580867100000|2020-02-05 01:45:00|3053.8|3015.8|3044.59|3006.59|3054.27|3016.27|3043.69|3005.69|288
1580867400000|2020-02-05 01:50:00|3044.56|3006.56|3043.93|3005.93|3044.56|3006.56|3038.82|3000.82|286
1580867700000|2020-02-05 01:55:00|3044.15|3006.15|3037.96|2999.96|3048.37|3010.37|3037.67|2999.67|291
1580868000000|2020-02-05 02:00:00|3038.17|3000.17|3043.33|3005.33|3047.76|3009.76|3038.17|3000.17|288
1580868300000|2020-02-05 02:05:00|3043.29|3005.29|3042.42|3004.42|3046.76|3008.76|3041.43|3003.43|274
1580868600000|2020-02-05 02:10:00|3042.51|3004.51|3040.75|3002.75|3045.57|3007.57|3038.37|3000.37|284
1580868900000|2020-02-05 02:15:00|3040.76|3002.76|3039.39|3001.39|3040.84|3002.84|3036.43|2998.43|271
1580869200000|2020-02-05 02:20:00|3039.41|3001.41|3041.79|3003.79|3045.98|3007.98|3035.59|2997.59|280
1580869500000|2020-02-05 02:25:00|3041.78|3003.78|3042.45|3004.45|3046.87|3008.87|3041.4|3003.4|280
1580869800000|2020-02-05 02:30:00|3042.14|3004.14|3037.98|2999.98|3046.05|3008.05|3037.65|2999.65|269
1580870100000|2020-02-05 02:35:00|3037.87|2999.87|3043.16|3005.16|3043.43|3005.43|3037.42|2999.42|271
1580870400000|2020-02-05 02:40:00|3043.01|3005.01|3044.71|3006.71|3048.85|3010.85|3041.45|3003.45|271
1580870700000|2020-02-05 02:45:00|3044.68|3006.68|3055.78|3017.78|3056.02|3018.02|3044.41|3006.41|277
1580871000000|2020-02-05 02:50:00|3056.05|3018.05|3054.4|3016.4|3057.1|3019.1|3049.97|3011.97|281
1580871300000|2020-02-05 02:55:00|3054.28|3016.28|3059.41|3021.41|3059.81|3021.81|3051.28|3013.28|280
1580871600000|2020-02-05 03:00:00|3059.42|3021.42|3050.94|3012.94|3059.79|3021.79|3050.94|3012.94|288
1580871900000|2020-02-05 03:05:00|3050.91|3012.91|3051.45|3013.45|3052.33|3014.33|3046.36|3008.36|288
1580872200000|2020-02-05 03:10:00|3051.29|3013.29|3054.72|3016.72|3054.89|3016.89|3048.48|3010.48|288
1580872500000|2020-02-05 03:15:00|3054.42|3016.42|3056.47|3018.47|3058.57|3020.57|3052.78|3014.78|292
1580872800000|2020-02-05 03:20:00|3056.64|3018.64|3054.17|3016.17|3061.96|3023.96|3053.31|3015.31|272
1580873100000|2020-02-05 03:25:00|3054.16|3016.16|3048.78|3010.78|3054.16|3016.16|3048.14|3010.14|266
1580873400000|2020-02-05 03:30:00|3048.84|3010.84|3059.7|3021.7|3059.72|3021.72|3048.78|3010.78|287
1580873700000|2020-02-05 03:35:00|3060.05|3022.05|3054.06|3016.06|3060.06|3022.06|3053.07|3015.07|278
1580874000000|2020-02-05 03:40:00|3054.1|3016.1|3059.01|3021.01|3059.01|3021.01|3052.84|3014.84|274
1580874300000|2020-02-05 03:45:00|3059.14|3021.14|3051.75|3013.75|3059.58|3021.58|3051.59|3013.59|276
1580874600000|2020-02-05 03:50:00|3051.73|3013.73|3058.73|3020.73|3062.7|3024.7|3051.61|3013.61|280
1580874900000|2020-02-05 03:55:00|3058.98|3020.98|3062.27|3024.27|3062.44|3024.44|3055.48|3017.48|276
1580875200000|2020-02-05 04:00:00|3062.28|3024.28|3057.98|3019.98|3063.07|3025.07|3057.08|3019.08|274
1580875500000|2020-02-05 04:05:00|3058.03|3020.03|3062.28|3024.28|3062.79|3024.79|3057.02|3019.02|287
1580875800000|2020-02-05 04:10:00|3062.18|3024.18|3065.63|3027.63|3066.2|3028.2|3061.63|3023.63|286
1580876100000|2020-02-05 04:15:00|3065.53|3027.53|3059.74|3021.74|3065.76|3027.76|3059.22|3021.22|278
1580876400000|2020-02-05 04:20:00|3059.47|3021.47|3058.6|3020.6|3063.72|3025.72|3058.14|3020.14|292
1580876700000|2020-02-05 04:25:00|3058.74|3020.74|3062.95|3024.95|3066.92|3028.92|3058.72|3020.72|286
1580877000000|2020-02-05 04:30:00|3062.96|3024.96|3061.65|3023.65|3066.14|3028.14|3061.41|3023.41|279
1580877300000|2020-02-05 04:35:00|3061.59|3023.59|3060.55|3022.55|3064.54|3026.54|3059.36|3021.36|273
1580877600000|2020-02-05 04:40:00|3060.43|3022.43|3070.3|3032.3|3070.5|3032.5|3060.43|3022.43|292
1580877900000|2020-02-05 04:45:00|3070.35|3032.35|3073|3035|3078.18|3040.18|3070.24|3032.24|294
1580878200000|2020-02-05 04:50:00|3072.94|3034.94|3073.11|3035.11|3077.41|3039.41|3071.12|3033.12|281
1580878500000|2020-02-05 04:55:00|3073.2|3035.2|3079.34|3041.34|3081.04|3043.04|3073.2|3035.2|281
1580878800000|2020-02-05 05:00:00|3079.35|3041.35|3083.75|3045.75|3083.8|3045.8|3078.32|3040.32|277
1580879100000|2020-02-05 05:05:00|3083.68|3045.68|3082.1|3044.1|3086.05|3048.05|3082.1|3044.1|282
1580879400000|2020-02-05 05:10:00|3082.13|3044.13|3080.78|3042.78|3083.77|3045.77|3079.22|3041.22|274
1580879700000|2020-02-05 05:15:00|3080.84|3042.84|3078.45|3040.45|3083.31|3045.31|3078.37|3040.37|281
1580880000000|2020-02-05 05:20:00|3078.36|3040.36|3078.01|3040.01|3083.71|3045.71|3076.51|3038.51|280
1580880300000|2020-02-05 05:25:00|3078.1|3040.1|3080.26|3042.26|3081.17|3043.17|3077.44|3039.44|280
1580880600000|2020-02-05 05:30:00|3080.29|3042.29|3083.56|3045.56|3083.67|3045.67|3080.29|3042.29|279
1580880900000|2020-02-05 05:35:00|3083.58|3045.58|3093.91|3055.91|3094.63|3056.63|3083.39|3045.39|288
1580881200000|2020-02-05 05:40:00|3093.66|3055.66|3094.12|3056.12|3094.73|3056.73|3089.6|3051.6|293
1580881500000|2020-02-05 05:45:00|3094.24|3056.24|3097.89|3059.89|3100.49|3062.49|3093.48|3055.48|294
1580881800000|2020-02-05 05:50:00|3097.85|3059.85|3096.94|3058.94|3099.03|3061.03|3091.03|3053.03|289
1580882100000|2020-02-05 05:55:00|3096.9|3058.9|3094.81|3056.81|3096.9|3058.9|3092.32|3054.32|276
1580882400000|2020-02-05 06:00:00|3094.8|3056.8|3103.22|3065.22|3104.64|3066.64|3094.23|3056.23|279
1580882700000|2020-02-05 06:05:00|3103.27|3065.27|3105.38|3067.38|3105.77|3067.77|3101.38|3063.38|286
1580883000000|2020-02-05 06:10:00|3105.58|3067.58|3102.07|3064.07|3105.67|3067.67|3099.16|3061.16|282
1580883300000|2020-02-05 06:15:00|3102.17|3064.17|3097.13|3059.13|3105.49|3067.49|3095.75|3057.75|288
1580883600000|2020-02-05 06:20:00|3097.15|3059.15|3102.39|3064.39|3104.17|3066.17|3095.49|3057.49|292
1580883900000|2020-02-05 06:25:00|3102.03|3064.03|3098.06|3060.06|3102.03|3064.03|3096.55|3058.55|273
1580884200000|2020-02-05 06:30:00|3098.11|3060.11|3096.05|3058.05|3099.49|3061.49|3095.76|3057.76|273
1580884500000|2020-02-05 06:35:00|3096.08|3058.08|3084.99|3046.99|3096.09|3058.09|3084.08|3046.08|283
1580884800000|2020-02-05 06:40:00|3084.81|3046.81|3089.91|3051.91|3090.2|3052.2|3084.81|3046.81|283
1580885100000|2020-02-05 06:45:00|3090.14|3052.14|3086.77|3048.77|3095.62|3057.62|3086.77|3048.77|278
1580885400000|2020-02-05 06:50:00|3086.7|3048.7|3083.43|3045.43|3087.79|3049.79|3082.25|3044.25|286
1580885700000|2020-02-05 06:55:00|3083.44|3045.44|3088.07|3050.07|3091.35|3053.35|3082.82|3044.82|284
1580886000000|2020-02-05 07:00:00|3088.22|3050.22|3095.8|3057.8|3095.8|3057.8|3086.82|3048.82|281
1580886300000|2020-02-05 07:05:00|3095.79|3057.79|3091.6|3053.6|3095.79|3057.79|3087.73|3049.73|278
1580886600000|2020-02-05 07:10:00|3091.32|3053.32|3090.4|3052.4|3091.32|3053.32|3086.69|3048.69|271
1580886900000|2020-02-05 07:15:00|3090.41|3052.41|3094.22|3056.22|3097.37|3059.37|3089.97|3051.97|282
1580887200000|2020-02-05 07:20:00|3094.15|3056.15|3096.84|3058.84|3097.07|3059.07|3094.07|3056.07|275
1580887500000|2020-02-05 07:25:00|3096.83|3058.83|3101.71|3063.71|3106.48|3068.48|3095.29|3057.29|287
1580887800000|2020-02-05 07:30:00|3101.73|3063.73|3096.71|3058.71|3105.79|3067.79|3094.36|3056.36|286
1580888100000|2020-02-05 07:35:00|3096.74|3058.74|3096.4|3058.4|3098.76|3060.76|3089.74|3051.74|291
1580888400000|2020-02-05 07:40:00|3096.32|3058.32|3090.26|3052.26|3096.32|3058.32|3090.13|3052.13|273
1580888700000|2020-02-05 07:45:00|3090.28|3052.28|3090.54|3052.54|3096.04|3058.04|3089.99|3051.99|269
1580889000000|2020-02-05 07:50:00|3090.57|3052.57|3085.71|3047.71|3090.62|3052.62|3084.69|3046.69|265
1580889300000|2020-02-05 07:55:00|3085.7|3047.7|3090.82|3052.82|3093.96|3055.96|3084.92|3046.92|278
1580889600000|2020-02-05 08:00:00|3090.56|3052.56|3083.78|3045.78|3092.77|3054.77|3083.78|3045.78|281
1580889900000|2020-02-05 08:05:00|3083.63|3045.63|3082.79|3044.79|3089.69|3051.69|3078.45|3040.45|280
1580890200000|2020-02-05 08:10:00|3083.06|3045.06|3083.74|3045.74|3086.27|3048.27|3083.06|3045.06|272
1580890500000|2020-02-05 08:15:00|3083.69|3045.69|3084.37|3046.37|3088.97|3050.97|3082.5|3044.5|274
1580890800000|2020-02-05 08:20:00|3084.41|3046.41|3079.9|3041.9|3087.72|3049.72|3078.99|3040.99|278
1580891100000|2020-02-05 08:25:00|3080|3042|3084.7|3046.7|3089.51|3051.51|3079.89|3041.89|275
1580891400000|2020-02-05 08:30:00|3084.73|3046.73|3086.99|3048.99|3091.16|3053.16|3083.96|3045.96|279
1580891700000|2020-02-05 08:35:00|3087.09|3049.09|3085.09|3047.09|3088.4|3050.4|3083.8|3045.8|287
1580892000000|2020-02-05 08:40:00|3085.22|3047.22|3087.95|3049.95|3088.89|3050.89|3084.31|3046.31|276
1580892300000|2020-02-05 08:45:00|3087.86|3049.86|3086.71|3048.71|3091.38|3053.38|3085.8|3047.8|272
1580892600000|2020-02-05 08:50:00|3086.69|3048.69|3092.6|3054.6|3095.07|3057.07|3084.38|3046.38|269
1580892900000|2020-02-05 08:55:00|3092.27|3054.27|3095.25|3057.25|3096.76|3058.76|3089.87|3051.87|282
1580893200000|2020-02-05 09:00:00|3095.47|3057.47|3092.84|3054.84|3098.78|3060.78|3090.28|3052.28|280
1580893500000|2020-02-05 09:05:00|3092.94|3054.94|3094.23|3056.23|3096.67|3058.67|3092.76|3054.76|288
1580893800000|2020-02-05 09:10:00|3094.29|3056.29|3095.55|3057.55|3096.94|3058.94|3091.59|3053.59|284
1580894100000|2020-02-05 09:15:00|3095.52|3057.52|3092.23|3054.23|3098.48|3060.48|3088.73|3050.73|286
1580894400000|2020-02-05 09:20:00|3092.11|3054.11|3096.93|3058.93|3098.18|3060.18|3090.18|3052.18|287
1580894700000|2020-02-05 09:25:00|3097.35|3059.35|3097.91|3059.91|3101.29|3063.29|3096.08|3058.08|277
1580895000000|2020-02-05 09:30:00|3097.89|3059.89|3097.22|3059.22|3097.97|3059.97|3095.9|3057.9|256
1580895300000|2020-02-05 09:35:00|3097.27|3059.27|3095.57|3057.57|3102.75|3064.75|3095.43|3057.43|276
1580895600000|2020-02-05 09:40:00|3095.63|3057.63|3104.34|3066.34|3104.99|3066.99|3095.63|3057.63|278
1580895900000|2020-02-05 09:45:00|3104.2|3066.2|3101.3|3063.3|3104.2|3066.2|3100.68|3062.68|277
1580896200000|2020-02-05 09:50:00|3100.98|3062.98|3100.58|3062.58|3107.13|3069.13|3099.44|3061.44|283
1580896500000|2020-02-05 09:55:00|3100.39|3062.39|3098.48|3060.48|3105.15|3067.15|3098.37|3060.37|274
1580896800000|2020-02-05 10:00:00|3098.5|3060.5|3094.66|3056.66|3102.17|3064.17|3094.27|3056.27|287
1580897100000|2020-02-05 10:05:00|3094.67|3056.67|3099.33|3061.33|3099.48|3061.48|3093.73|3055.73|280
1580897400000|2020-02-05 10:10:00|3099.35|3061.35|3098.09|3060.09|3099.39|3061.39|3094.87|3056.87|266
1580897700000|2020-02-05 10:15:00|3098.1|3060.1|3102.91|3064.91|3104.35|3066.35|3097.7|3059.7|280
1580898000000|2020-02-05 10:20:00|3102.93|3064.93|3118.52|3080.52|3118.84|3080.84|3101.21|3063.21|295
1580898300000|2020-02-05 10:25:00|3118.38|3080.38|3112.78|3074.78|3133.75|3095.75|3112.78|3074.78|297
1580898600000|2020-02-05 10:30:00|3112.59|3074.59|3113.93|3075.93|3119.19|3081.19|3112.59|3074.59|295
1580898900000|2020-02-05 10:35:00|3113.89|3075.89|3134.53|3096.53|3136.45|3098.45|3112.49|3074.49|293
1580899200000|2020-02-05 10:40:00|3134.69|3096.69|3137.96|3099.96|3142.87|3104.87|3133.94|3095.94|290
1580899500000|2020-02-05 10:45:00|3137.87|3099.87|3150.52|3112.52|3156.5|3118.5|3137.21|3099.21|292
1580899800000|2020-02-05 10:50:00|3150.36|3112.36|3141.82|3103.82|3151.74|3113.74|3141.04|3103.04|295
1580900100000|2020-02-05 10:55:00|3141.77|3103.77|3147.41|3109.41|3149.58|3111.58|3140.52|3102.52|289
1580900400000|2020-02-05 11:00:00|3147.29|3109.29|3136.91|3098.91|3149.48|3111.48|3135.85|3097.85|288
1580900700000|2020-02-05 11:05:00|3136.94|3098.94|3157.13|3119.13|3157.18|3119.18|3136.84|3098.84|284
1580901000000|2020-02-05 11:10:00|3156.98|3118.98|3151.73|3113.73|3158.84|3120.84|3149.94|3111.94|292
1580901300000|2020-02-05 11:15:00|3151.74|3113.74|3153.48|3115.48|3155.65|3117.65|3150.99|3112.99|284
1580901600000|2020-02-05 11:20:00|3153.33|3115.33|3153.24|3115.24|3156.54|3118.54|3151.83|3113.83|283
1580901900000|2020-02-05 11:25:00|3153.23|3115.23|3148.19|3110.19|3153.58|3115.58|3147.94|3109.94|282
1580902200000|2020-02-05 11:30:00|3148.24|3110.24|3146.7|3108.7|3148.49|3110.49|3141.59|3103.59|286
1580902500000|2020-02-05 11:35:00|3146.59|3108.59|3157.48|3119.48|3157.48|3119.48|3146.12|3108.12|288
1580902800000|2020-02-05 11:40:00|3157.66|3119.66|3169.06|3131.06|3172.36|3134.36|3157.1|3119.1|297
1580903100000|2020-02-05 11:45:00|3169.16|3131.16|3167.87|3129.87|3169.65|3131.65|3163.68|3125.68|289
1580903400000|2020-02-05 11:50:00|3167.96|3129.96|3180.14|3142.14|3183.35|3145.35|3167.81|3129.81|290
1580903700000|2020-02-05 11:55:00|3179.95|3141.95|3178.17|3140.17|3181.82|3143.82|3172|3134|291
1580904000000|2020-02-05 12:00:00|3178.35|3140.35|3180.4|3142.4|3184.44|3146.44|3177.78|3139.78|291
1580904300000|2020-02-05 12:05:00|3180.55|3142.55|3183.84|3145.84|3187.98|3149.98|3177.29|3139.29|291
1580904600000|2020-02-05 12:10:00|3183.46|3145.46|3184.83|3146.83|3184.83|3146.83|3175.42|3137.42|292
1580904900000|2020-02-05 12:15:00|3185.32|3147.32|3181.33|3143.33|3185.32|3147.32|3179.13|3141.13|288
1580905200000|2020-02-05 12:20:00|3181.26|3143.26|3172.68|3134.68|3181.91|3143.91|3172.68|3134.68|283
1580905500000|2020-02-05 12:25:00|3172.6|3134.6|3169.49|3131.49|3175.2|3137.2|3169.43|3131.43|285
1580905800000|2020-02-05 12:30:00|3169.61|3131.61|3170.63|3132.63|3170.83|3132.83|3164.31|3126.31|287
1580906100000|2020-02-05 12:35:00|3170.49|3132.49|3173.48|3135.48|3175.08|3137.08|3168.49|3130.49|282
1580906400000|2020-02-05 12:40:00|3173.3|3135.3|3177.59|3139.59|3178.17|3140.17|3172.9|3134.9|277
1580906700000|2020-02-05 12:45:00|3177.48|3139.48|3176.48|3138.48|3178.07|3140.07|3173.72|3135.72|278
1580907000000|2020-02-05 12:50:00|3176.46|3138.46|3169.07|3131.07|3176.46|3138.46|3167.47|3129.47|281
1580907300000|2020-02-05 12:55:00|3169.31|3131.31|3174.22|3136.22|3177.32|3139.32|3169.31|3131.31|287
1580907600000|2020-02-05 13:00:00|3174.21|3136.21|3174.11|3136.11|3175.43|3137.43|3171.01|3133.01|284
1580907900000|2020-02-05 13:05:00|3174.12|3136.12|3183.62|3145.62|3184.74|3146.74|3173.68|3135.68|282
1580908200000|2020-02-05 13:10:00|3183.61|3145.61|3179.95|3141.95|3185.17|3147.17|3179.81|3141.81|277
1580908500000|2020-02-05 13:15:00|3179.91|3141.91|3178.97|3140.97|3180.21|3142.21|3176.37|3138.37|277
1580908800000|2020-02-05 13:20:00|3179.33|3141.33|3180.71|3142.71|3181.48|3143.48|3178.31|3140.31|279
1580909100000|2020-02-05 13:25:00|3180.64|3142.64|3192.05|3154.05|3194.28|3156.28|3179.52|3141.52|287
1580909400000|2020-02-05 13:30:00|3192.01|3154.01|3186.01|3148.01|3193.44|3155.44|3185.45|3147.45|285
1580909700000|2020-02-05 13:35:00|3186.07|3148.07|3182.12|3144.12|3186.68|3148.68|3180.85|3142.85|273
1580910000000|2020-02-05 13:40:00|3182.24|3144.24|3176.26|3138.26|3183.47|3145.47|3173.35|3135.35|287
1580910300000|2020-02-05 13:45:00|3176.2|3138.2|3174.8|3136.8|3178.47|3140.47|3173.09|3135.09|286
1580910600000|2020-02-05 13:50:00|3174.83|3136.83|3182.26|3144.26|3183.96|3145.96|3173.34|3135.34|291
1580910900000|2020-02-05 13:55:00|3182.38|3144.38|3187.7|3149.7|3187.8|3149.8|3182.38|3144.38|288
1580911200000|2020-02-05 14:00:00|3187.69|3149.69|3184.41|3146.41|3188.48|3150.48|3184.41|3146.41|288
1580911500000|2020-02-05 14:05:00|3184.42|3146.42|3190.83|3152.83|3190.88|3152.88|3184.36|3146.36|281
1580911800000|2020-02-05 14:10:00|3190.78|3152.78|3185.97|3147.97|3200.69|3162.69|3185.26|3147.26|288
1580912100000|2020-02-05 14:15:00|3186.01|3148.01|3185.38|3147.38|3187.4|3149.4|3181.12|3143.12|282
1580912400000|2020-02-05 14:20:00|3184.96|3146.96|3181.05|3143.05|3186.24|3148.24|3180.87|3142.87|279
1580912700000|2020-02-05 14:25:00|3180.92|3142.92|3178.48|3140.48|3180.92|3142.92|3177.19|3139.19|285
1580913000000|2020-02-05 14:30:00|3178.66|3140.66|3183.7|3145.7|3185.4|3147.4|3177.68|3139.68|278
1580913300000|2020-02-05 14:35:00|3183.67|3145.67|3184.7|3146.7|3188.57|3150.57|3183.17|3145.17|282
1580913600000|2020-02-05 14:40:00|3184.73|3146.73|3188.46|3150.46|3188.66|3150.66|3183.25|3145.25|284
1580913900000|2020-02-05 14:45:00|3188.56|3150.56|3185.26|3147.26|3188.56|3150.56|3184.07|3146.07|285
1580914200000|2020-02-05 14:50:00|3185.36|3147.36|3188.28|3150.28|3189.19|3151.19|3183.62|3145.62|291
1580914500000|2020-02-05 14:55:00|3188.18|3150.18|3194.52|3156.52|3195.96|3157.96|3187.51|3149.51|286
1580914800000|2020-02-05 15:00:00|3194.45|3156.45|3187.97|3149.97|3196.47|3158.47|3187.76|3149.76|279
1580915100000|2020-02-05 15:05:00|3188.01|3150.01|3192.71|3154.71|3192.79|3154.79|3185.81|3147.81|279
1580915400000|2020-02-05 15:10:00|3192.69|3154.69|3200.73|3162.73|3201.42|3163.42|3191.14|3153.14|290
1580915700000|2020-02-05 15:15:00|3200.74|3162.74|3195.63|3157.63|3201.31|3163.31|3194.99|3156.99|292
1580916000000|2020-02-05 15:20:00|3195.76|3157.76|3196.88|3158.88|3197.57|3159.57|3193.49|3155.49|274
1580916300000|2020-02-05 15:25:00|3196.87|3158.87|3200.46|3162.46|3200.98|3162.98|3196.87|3158.87|282
1580916600000|2020-02-05 15:30:00|3200.18|3162.18|3202.57|3164.57|3202.57|3164.57|3197.35|3159.35|286
1580916900000|2020-02-05 15:35:00|3202.48|3164.48|3206.6|3168.6|3209.11|3171.11|3202.48|3164.48|291
1580917200000|2020-02-05 15:40:00|3206.44|3168.44|3204.34|3166.34|3210.35|3172.35|3203.46|3165.46|283
1580917500000|2020-02-05 15:45:00|3204.23|3166.23|3220.71|3182.71|3220.71|3182.71|3204.09|3166.09|294
1580917800000|2020-02-05 15:50:00|3220.62|3182.62|3225.51|3187.51|3226.54|3188.54|3217.59|3179.59|295
1580918100000|2020-02-05 15:55:00|3225.43|3187.43|3220.66|3182.66|3226.4|3188.4|3216.08|3178.08|291
1580918400000|2020-02-05 16:00:00|3220.48|3182.48|3230.71|3192.71|3230.85|3192.85|3213.68|3175.68|292
1580918700000|2020-02-05 16:05:00|3230.82|3192.82|3222.92|3184.92|3231.4|3193.4|3221.92|3183.92|284
1580919000000|2020-02-05 16:10:00|3222.91|3184.91|3234.5|3196.5|3237.32|3199.32|3222.85|3184.85|291
1580919300000|2020-02-05 16:15:00|3234.44|3196.44|3233.56|3195.56|3237.19|3199.19|3229.55|3191.55|285
1580919600000|2020-02-05 16:20:00|3233.58|3195.58|3239.63|3201.63|3242.37|3204.37|3233.36|3195.36|289
1580919900000|2020-02-05 16:25:00|3240.06|3202.06|3228.64|3190.64|3240.12|3202.12|3228.64|3190.64|293
1580920200000|2020-02-05 16:30:00|3228.3|3190.3|3216.22|3178.22|3229.83|3191.83|3212.07|3174.07|288
1580920500000|2020-02-05 16:35:00|3216.35|3178.35|3223.61|3185.61|3224.58|3186.58|3215.65|3177.65|288
1580920800000|2020-02-05 16:40:00|3223.52|3185.52|3221.75|3183.75|3223.59|3185.59|3220.04|3182.04|289
1580921100000|2020-02-05 16:45:00|3221.63|3183.63|3218.26|3180.26|3223.23|3185.23|3218.26|3180.26|289
1580921400000|2020-02-05 16:50:00|3218.14|3180.14|3221.13|3183.13|3221.25|3183.25|3216.92|3178.92|281
1580921700000|2020-02-05 16:55:00|3221.09|3183.09|3231.81|3193.81|3231.86|3193.86|3221.01|3183.01|277
1580922000000|2020-02-05 17:00:00|3231.76|3193.76|3227.6|3189.6|3231.84|3193.84|3227.4|3189.4|276
1580922300000|2020-02-05 17:05:00|3227.61|3189.61|3229.26|3191.26|3229.38|3191.38|3226.88|3188.88|281
1580922600000|2020-02-05 17:10:00|3229.16|3191.16|3230.33|3192.33|3233.11|3195.11|3228.95|3190.95|276
1580922900000|2020-02-05 17:15:00|3230.43|3192.43|3227.99|3189.99|3230.54|3192.54|3225.08|3187.08|280
1580923200000|2020-02-05 17:20:00|3227.88|3189.88|3225.47|3187.47|3228.95|3190.95|3224.88|3186.88|277
1580923500000|2020-02-05 17:25:00|3225.48|3187.48|3226.42|3188.42|3228.18|3190.18|3223.54|3185.54|275
1580923800000|2020-02-05 17:30:00|3226.48|3188.48|3236.65|3198.65|3236.75|3198.75|3226.47|3188.47|283
1580924100000|2020-02-05 17:35:00|3236.51|3198.51|3240.16|3202.16|3241.06|3203.06|3235.9|3197.9|290
1580924400000|2020-02-05 17:40:00|3240.06|3202.06|3237.48|3199.48|3240.77|3202.77|3236.07|3198.07|284
1580924700000|2020-02-05 17:45:00|3237.35|3199.35|3237.37|3199.37|3237.94|3199.94|3233.8|3195.8|273
1580925000000|2020-02-05 17:50:00|3237.11|3199.11|3240.5|3202.5|3241.53|3203.53|3236.88|3198.88|281
1580925300000|2020-02-05 17:55:00|3240.59|3202.59|3234.92|3196.92|3242.55|3204.55|3234.52|3196.52|282
1580925600000|2020-02-05 18:00:00|3235.03|3197.03|3254.31|3216.31|3254.31|3216.31|3234.8|3196.8|287
1580925900000|2020-02-05 18:05:00|3254.33|3216.33|3261.48|3223.48|3263.27|3225.27|3253.52|3215.52|297
1580926200000|2020-02-05 18:10:00|3261.38|3223.38|3266.24|3228.24|3271.17|3233.17|3257.5|3219.5|286
1580926500000|2020-02-05 18:15:00|3266.15|3228.15|3267.54|3229.54|3269.66|3231.66|3263.35|3225.35|295
1580926800000|2020-02-05 18:20:00|3267.72|3229.72|3271.78|3233.78|3276.91|3238.91|3266.92|3228.92|292
1580927100000|2020-02-05 18:25:00|3271.06|3233.06|3248.4|3210.4|3271.51|3233.51|3245.24|3207.24|292
1580927400000|2020-02-05 18:30:00|3248.61|3210.61|3256.56|3218.56|3262.56|3224.56|3248.58|3210.58|290
1580927700000|2020-02-05 18:35:00|3256.61|3218.61|3259.64|3221.64|3260.28|3222.28|3256.21|3218.21|285
1580928000000|2020-02-05 18:40:00|3259.68|3221.68|3254.92|3216.92|3259.78|3221.78|3254.1|3216.1|289
1580928300000|2020-02-05 18:45:00|3254.96|3216.96|3255.7|3217.7|3256.58|3218.58|3249.5|3211.5|282
1580928600000|2020-02-05 18:50:00|3255.87|3217.87|3257.36|3219.36|3260.65|3222.65|3254.84|3216.84|288
1580928900000|2020-02-05 18:55:00|3257.48|3219.48|3257.47|3219.47|3258.45|3220.45|3253.68|3215.68|280
1580929200000|2020-02-05 19:00:00|3257.57|3219.57|3251.27|3213.27|3261.78|3223.78|3251.27|3213.27|285
1580929500000|2020-02-05 19:05:00|3250.97|3212.97|3250.71|3212.71|3251.3|3213.3|3247.1|3209.1|284
1580929800000|2020-02-05 19:10:00|3250.64|3212.64|3257.72|3219.72|3258.65|3220.65|3250.57|3212.57|280
1580930100000|2020-02-05 19:15:00|3257.71|3219.71|3258.48|3220.48|3261.03|3223.03|3254.99|3216.99|281
1580930400000|2020-02-05 19:20:00|3258.44|3220.44|3257.01|3219.01|3265.9|3227.9|3257.01|3219.01|285
1580930700000|2020-02-05 19:25:00|3257.36|3219.36|3256.1|3218.1|3261.33|3223.33|3255.18|3217.18|286
1580931000000|2020-02-05 19:30:00|3255.94|3217.94|3256.67|3218.67|3257.84|3219.84|3250.22|3212.22|286
1580931300000|2020-02-05 19:35:00|3256.72|3218.72|3255.15|3217.15|3256.77|3218.77|3252.37|3214.37|282
1580931600000|2020-02-05 19:40:00|3255.26|3217.26|3254.49|3216.49|3255.4|3217.4|3248.82|3210.82|289
1580931900000|2020-02-05 19:45:00|3254.4|3216.4|3251.32|3213.32|3255.4|3217.4|3251.28|3213.28|273
1580932200000|2020-02-05 19:50:00|3251.27|3213.27|3242.23|3204.23|3251.72|3213.72|3242.23|3204.23|288
1580932500000|2020-02-05 19:55:00|3242.22|3204.22|3236.78|3198.78|3243.68|3205.68|3232.02|3194.02|289
1580932800000|2020-02-05 20:00:00|3236.73|3198.73|3247.1|3209.1|3247.77|3209.77|3236.7|3198.7|294
1580933100000|2020-02-05 20:05:00|3246.78|3208.78|3242.34|3204.34|3248.57|3210.57|3242.19|3204.19|284
1580933400000|2020-02-05 20:10:00|3242.32|3204.32|3243.98|3205.98|3246.99|3208.99|3242.13|3204.13|283
1580933700000|2020-02-05 20:15:00|3243.96|3205.96|3249.45|3211.45|3249.69|3211.69|3243.65|3205.65|275
1580934000000|2020-02-05 20:20:00|3249.6|3211.6|3247.74|3209.74|3253.13|3215.13|3246.78|3208.78|278
1580934300000|2020-02-05 20:25:00|3247.78|3209.78|3246.73|3208.73|3247.98|3209.98|3244.97|3206.97|258
1580934600000|2020-02-05 20:30:00|3246.7|3208.7|3245.47|3207.47|3246.72|3208.72|3241.71|3203.71|278
1580934900000|2020-02-05 20:35:00|3245.59|3207.59|3248.01|3210.01|3250.35|3212.35|3245.43|3207.43|280
1580935200000|2020-02-05 20:40:00|3247.66|3209.66|3242.43|3204.43|3247.66|3209.66|3242.13|3204.13|284
1580935500000|2020-02-05 20:45:00|3242.41|3204.41|3244.94|3206.94|3247.54|3209.54|3242.41|3204.41|281
1580935800000|2020-02-05 20:50:00|3244.86|3206.86|3247.05|3209.05|3248.96|3210.96|3244.86|3206.86|152
1580936100000|2020-02-05 20:55:00|3247.07|3209.07|3249.82|3211.82|3250.01|3212.01|3245.93|3207.93|284
1580936400000|2020-02-05 21:00:00|3249.89|3211.89|3248.76|3210.76|3251.91|3213.91|3247.58|3209.58|276
1580936700000|2020-02-05 21:05:00|3248.71|3210.71|3249.36|3211.36|3249.39|3211.39|3247.12|3209.12|278
1580937000000|2020-02-05 21:10:00|3249.35|3211.35|3253.37|3215.37|3256.43|3218.43|3249.35|3211.35|291
1580937300000|2020-02-05 21:15:00|3253.21|3215.21|3252.73|3214.73|3258.08|3220.08|3249.97|3211.97|291
1580937600000|2020-02-05 21:20:00|3252.72|3214.72|3256.75|3218.75|3258.26|3220.26|3252.1|3214.1|278
1580937900000|2020-02-05 21:25:00|3256.71|3218.71|3264.26|3226.26|3265.67|3227.67|3256.48|3218.48|284
1580938200000|2020-02-05 21:30:00|3263.82|3225.82|3271.02|3233.02|3271.89|3233.89|3262.76|3224.76|292
1580938500000|2020-02-05 21:35:00|3270.84|3232.84|3271.8|3233.8|3272.21|3234.21|3268.52|3230.52|285
1580938800000|2020-02-05 21:40:00|3271.57|3233.57|3275.86|3237.86|3276.14|3238.14|3267.09|3229.09|291
1580939100000|2020-02-05 21:45:00|3276.23|3238.23|3280.02|3242.02|3282.66|3244.66|3276.21|3238.21|290
1580939400000|2020-02-05 21:50:00|3280.03|3242.03|3277.85|3239.85|3280.04|3242.04|3275.65|3237.65|283
1580939700000|2020-02-05 21:55:00|3277.75|3239.75|3272.14|3234.14|3277.75|3239.75|3269.79|3231.79|284
1580940000000|2020-02-05 22:00:00|3272.44|3234.44|3277.72|3239.72|3277.72|3239.72|3272.44|3234.44|286
1580940300000|2020-02-05 22:05:00|3277.77|3239.77|3268.06|3230.06|3277.77|3239.77|3268.06|3230.06|284
1580940600000|2020-02-05 22:10:00|3268|3230|3257.84|3219.84|3269.25|3231.25|3257.37|3219.37|280
1580940900000|2020-02-05 22:15:00|3257.93|3219.93|3262.93|3224.93|3263.32|3225.32|3257.59|3219.59|281
1580941200000|2020-02-05 22:20:00|3262.94|3224.94|3266.82|3228.82|3266.85|3228.85|3262.46|3224.46|277
1580941500000|2020-02-05 22:25:00|3266.77|3228.77|3265.03|3227.03|3267.24|3229.24|3265.03|3227.03|281
1580941800000|2020-02-05 22:30:00|3265.16|3227.16|3261.42|3223.42|3265.68|3227.68|3261.18|3223.18|285
1580942100000|2020-02-05 22:35:00|3261.47|3223.47|3259.97|3221.97|3263.45|3225.45|3256.32|3218.32|286
1580942400000|2020-02-05 22:40:00|3260.15|3222.15|3265.41|3227.41|3266.87|3228.87|3256.85|3218.85|290
1580942700000|2020-02-05 22:45:00|3265.56|3227.56|3256.31|3218.31|3265.73|3227.73|3256.18|3218.18|289
1580943000000|2020-02-05 22:50:00|3256.35|3218.35|3254.73|3216.73|3259.6|3221.6|3254.73|3216.73|285
1580943300000|2020-02-05 22:55:00|3254.75|3216.75|3256.35|3218.35|3258.05|3220.05|3252.6|3214.6|282
1580943600000|2020-02-05 23:00:00|3256.39|3218.39|3265.25|3227.25|3265.5|3227.5|3255.71|3217.71|287
1580943900000|2020-02-05 23:05:00|3265.33|3227.33|3265.24|3227.24|3269.21|3231.21|3264.27|3226.27|290
1580944200000|2020-02-05 23:10:00|3265.17|3227.17|3267.15|3229.15|3267.75|3229.75|3265.08|3227.08|283
1580944500000|2020-02-05 23:15:00|3267.24|3229.24|3275.56|3237.56|3278.28|3240.28|3266.36|3228.36|289
1580944800000|2020-02-05 23:20:00|3275.49|3237.49|3278.18|3240.18|3278.96|3240.96|3274.16|3236.16|283
1580945100000|2020-02-05 23:25:00|3278.42|3240.42|3274.62|3236.62|3279.08|3241.08|3273.76|3235.76|286
1580945400000|2020-02-05 23:30:00|3274.67|3236.67|3273.22|3235.22|3276.72|3238.72|3271.36|3233.36|281
1580945700000|2020-02-05 23:35:00|3273.15|3235.15|3256.34|3218.34|3273.95|3235.95|3253.98|3215.98|297
1580946000000|2020-02-05 23:40:00|3256.55|3218.55|3256.06|3218.06|3257.21|3219.21|3249.52|3211.52|290
1580946300000|2020-02-05 23:45:00|3256.26|3218.26|3267.69|3229.69|3267.69|3229.69|3255.92|3217.92|288
1580946600000|2020-02-05 23:50:00|3267.75|3229.75|3260.81|3222.81|3269.58|3231.58|3259.41|3221.41|289
1580946900000|2020-02-05 23:55:00|3260.8|3222.8|3262.87|3224.87|3263.78|3225.78|3258.86|3220.86|284
1580947200000|2020-02-06 00:00:00|3262.84|3224.84|3273.5|3235.5|3273.71|3235.71|3262.84|3224.84|292
1580947500000|2020-02-06 00:05:00|3273.6|3235.6|3259.93|3221.93|3274.43|3236.43|3259.93|3221.93|288
1580947800000|2020-02-06 00:10:00|3259.86|3221.86|3242.27|3204.27|3259.86|3221.86|3232.97|3194.97|294
1580948100000|2020-02-06 00:15:00|3242.31|3204.31|3223.84|3185.84|3243.04|3205.04|3223.4|3185.4|292
1580948400000|2020-02-06 00:20:00|3224.11|3186.11|3219.72|3181.72|3230.45|3192.45|3219.59|3181.59|289
1580948700000|2020-02-06 00:25:00|3219.59|3181.59|3233.62|3195.62|3233.62|3195.62|3219.59|3181.59|288
1580949000000|2020-02-06 00:30:00|3233.63|3195.63|3238.18|3200.18|3238.22|3200.22|3233.2|3195.2|281
1580949300000|2020-02-06 00:35:00|3238.19|3200.19|3227.07|3189.07|3238.29|3200.29|3225.91|3187.91|282
1580949600000|2020-02-06 00:40:00|3227.05|3189.05|3228.18|3190.18|3228.18|3190.18|3219.25|3181.25|288
1580949900000|2020-02-06 00:45:00|3228.3|3190.3|3232.18|3194.18|3234.84|3196.84|3227.54|3189.54|276
1580950200000|2020-02-06 00:50:00|3232.16|3194.16|3222.5|3184.5|3232.2|3194.2|3221.1|3183.1|282
1580950500000|2020-02-06 00:55:00|3222.47|3184.47|3227.88|3189.88|3228.52|3190.52|3219.99|3181.99|283
1580950800000|2020-02-06 01:00:00|3227.98|3189.98|3232.24|3194.24|3232.91|3194.91|3224.06|3186.06|275
1580951100000|2020-02-06 01:05:00|3232.07|3194.07|3231.24|3193.24|3234.81|3196.81|3231.24|3193.24|279
1580951400000|2020-02-06 01:10:00|3231.13|3193.13|3230.87|3192.87|3232.37|3194.37|3229.92|3191.92|283
1580951700000|2020-02-06 01:15:00|3230.82|3192.82|3236.31|3198.31|3236.99|3198.99|3228.37|3190.37|287
1580952000000|2020-02-06 01:20:00|3236.35|3198.35|3244.63|3206.63|3246.7|3208.7|3236.17|3198.17|286
1580952300000|2020-02-06 01:25:00|3244.8|3206.8|3244.45|3206.45|3247.97|3209.97|3242.24|3204.24|286
1580952600000|2020-02-06 01:30:00|3244.2|3206.2|3243.42|3205.42|3250.14|3212.14|3239.99|3201.99|294
1580952900000|2020-02-06 01:35:00|3243.6|3205.6|3247.98|3209.98|3247.98|3209.98|3242.16|3204.16|270
1580953200000|2020-02-06 01:40:00|3248.26|3210.26|3248.37|3210.37|3249|3211|3245.1|3207.1|285
1580953500000|2020-02-06 01:45:00|3248.68|3210.68|3254.82|3216.82|3256.9|3218.9|3248.68|3210.68|286
1580953800000|2020-02-06 01:50:00|3254.6|3216.6|3251.08|3213.08|3254.6|3216.6|3249.18|3211.18|274
1580954100000|2020-02-06 01:55:00|3251.07|3213.07|3249.81|3211.81|3251.13|3213.13|3247.37|3209.37|275
1580954400000|2020-02-06 02:00:00|3249.9|3211.9|3246.74|3208.74|3252.89|3214.89|3246.74|3208.74|282
1580954700000|2020-02-06 02:05:00|3246.72|3208.72|3248.08|3210.08|3248.59|3210.59|3242.59|3204.59|284
1580955000000|2020-02-06 02:10:00|3248.3|3210.3|3249.4|3211.4|3249.89|3211.89|3247.39|3209.39|268
1580955300000|2020-02-06 02:15:00|3249.42|3211.42|3244.51|3206.51|3249.63|3211.63|3244.51|3206.51|265
1580955600000|2020-02-06 02:20:00|3244.55|3206.55|3238.05|3200.05|3244.63|3206.63|3235.44|3197.44|280
1580955900000|2020-02-06 02:25:00|3238.19|3200.19|3232.77|3194.77|3238.79|3200.79|3231.56|3193.56|272
1580956200000|2020-02-06 02:30:00|3232.74|3194.74|3235.94|3197.94|3235.98|3197.98|3230.26|3192.26|286
1580956500000|2020-02-06 02:35:00|3235.95|3197.95|3237.64|3199.64|3237.79|3199.79|3235.23|3197.23|277
1580956800000|2020-02-06 02:40:00|3237.58|3199.58|3238.26|3200.26|3238.63|3200.63|3235.81|3197.81|280
1580957100000|2020-02-06 02:45:00|3238.31|3200.31|3238.07|3200.07|3238.86|3200.86|3236.91|3198.91|268
1580957400000|2020-02-06 02:50:00|3238.06|3200.06|3231.01|3193.01|3238.44|3200.44|3230.8|3192.8|269
1580957700000|2020-02-06 02:55:00|3230.91|3192.91|3234.21|3196.21|3234.73|3196.73|3229.6|3191.6|281
1580958000000|2020-02-06 03:00:00|3234.18|3196.18|3236.51|3198.51|3236.63|3198.63|3232.24|3194.24|275
1580958300000|2020-02-06 03:05:00|3236.4|3198.4|3246.93|3208.93|3246.93|3208.93|3236.14|3198.14|274
1580958600000|2020-02-06 03:10:00|3246.92|3208.92|3247.03|3209.03|3248.07|3210.07|3242.31|3204.31|273
1580958900000|2020-02-06 03:15:00|3247.09|3209.09|3244.27|3206.27|3247.19|3209.19|3243.4|3205.4|264
1580959200000|2020-02-06 03:20:00|3244.33|3206.33|3240.43|3202.43|3245.09|3207.09|3239.74|3201.74|268
1580959500000|2020-02-06 03:25:00|3240.31|3202.31|3239.94|3201.94|3240.61|3202.61|3236.85|3198.85|265
1580959800000|2020-02-06 03:30:00|3239.82|3201.82|3239.99|3201.99|3244.77|3206.77|3239.82|3201.82|268
1580960100000|2020-02-06 03:35:00|3239.98|3201.98|3241.26|3203.26|3241.26|3203.26|3236.81|3198.81|275
1580960400000|2020-02-06 03:40:00|3241.21|3203.21|3249.87|3211.87|3250.02|3212.02|3241.17|3203.17|282
1580960700000|2020-02-06 03:45:00|3249.88|3211.88|3258.78|3220.78|3259.44|3221.44|3249.88|3211.88|283
1580961000000|2020-02-06 03:50:00|3258.85|3220.85|3271.54|3233.54|3271.64|3233.64|3258.73|3220.73|282
1580961300000|2020-02-06 03:55:00|3271.94|3233.94|3282.68|3244.68|3282.7|3244.7|3271.68|3233.68|292
1580961600000|2020-02-06 04:00:00|3282.69|3244.69|3289.17|3251.17|3289.17|3251.17|3277.67|3239.67|295
1580961900000|2020-02-06 04:05:00|3289.32|3251.32|3285.19|3247.19|3290.28|3252.28|3285.19|3247.19|290
1580962200000|2020-02-06 04:10:00|3284.92|3246.92|3281.48|3243.48|3286.9|3248.9|3281.36|3243.36|284
1580962500000|2020-02-06 04:15:00|3281.57|3243.57|3288.42|3250.42|3289.97|3251.97|3281.57|3243.57|287
1580962800000|2020-02-06 04:20:00|3288.23|3250.23|3286.24|3248.24|3288.39|3250.39|3283.45|3245.45|283
1580963100000|2020-02-06 04:25:00|3286.17|3248.17|3282.31|3244.31|3286.99|3248.99|3281.27|3243.27|275
1580963400000|2020-02-06 04:30:00|3282.35|3244.35|3285.42|3247.42|3285.42|3247.42|3281.06|3243.06|282
1580963700000|2020-02-06 04:35:00|3285.35|3247.35|3281.83|3243.83|3287.12|3249.12|3281.82|3243.82|276
1580964000000|2020-02-06 04:40:00|3281.96|3243.96|3276.28|3238.28|3282.01|3244.01|3274.8|3236.8|274
1580964300000|2020-02-06 04:45:00|3276.35|3238.35|3282.37|3244.37|3283.02|3245.02|3276.35|3238.35|282
1580964600000|2020-02-06 04:50:00|3282.34|3244.34|3280.03|3242.03|3282.46|3244.46|3277.73|3239.73|265
1580964900000|2020-02-06 04:55:00|3279.99|3241.99|3285.86|3247.86|3286.01|3248.01|3279.55|3241.55|276
1580965200000|2020-02-06 05:00:00|3285.91|3247.91|3280.71|3242.71|3286.47|3248.47|3279.7|3241.7|278
1580965500000|2020-02-06 05:05:00|3280.76|3242.76|3284.35|3246.35|3285.62|3247.62|3280.76|3242.76|271
1580965800000|2020-02-06 05:10:00|3284.31|3246.31|3287.08|3249.08|3287.12|3249.12|3283.39|3245.39|263
1580966100000|2020-02-06 05:15:00|3287.03|3249.03|3284.68|3246.68|3287.61|3249.61|3283.3|3245.3|276
1580966400000|2020-02-06 05:20:00|3284.66|3246.66|3290.15|3252.15|3290.8|3252.8|3284.43|3246.43|284
1580966700000|2020-02-06 05:25:00|3290.18|3252.18|3299.59|3261.59|3299.59|3261.59|3289.96|3251.96|281
1580967000000|2020-02-06 05:30:00|3299.87|3261.87|3295.44|3257.44|3300.1|3262.1|3293.43|3255.43|289
1580967300000|2020-02-06 05:35:00|3295.43|3257.43|3288.8|3250.8|3295.83|3257.83|3288.8|3250.8|278
1580967600000|2020-02-06 05:40:00|3288.7|3250.7|3288.45|3250.45|3292.63|3254.63|3288.38|3250.38|279
1580967900000|2020-02-06 05:45:00|3288.5|3250.5|3287.72|3249.72|3289.08|3251.08|3286.55|3248.55|279
1580968200000|2020-02-06 05:50:00|3287.48|3249.48|3291.2|3253.2|3291.3|3253.3|3285.79|3247.79|274
1580968500000|2020-02-06 05:55:00|3291.14|3253.14|3289.18|3251.18|3293.76|3255.76|3289.18|3251.18|282
1580968800000|2020-02-06 06:00:00|3288.56|3250.56|3280.27|3242.27|3288.56|3250.56|3280.27|3242.27|279
1580969100000|2020-02-06 06:05:00|3280.11|3242.11|3272.51|3234.51|3280.26|3242.26|3272.51|3234.51|280
1580969400000|2020-02-06 06:10:00|3272.45|3234.45|3271.44|3233.44|3273.34|3235.34|3269.75|3231.75|285
1580969700000|2020-02-06 06:15:00|3271.4|3233.4|3277.99|3239.99|3279.32|3241.32|3271.3|3233.3|281
1580970000000|2020-02-06 06:20:00|3278.02|3240.02|3280.27|3242.27|3280.39|3242.39|3277.54|3239.54|271
1580970300000|2020-02-06 06:25:00|3280.32|3242.32|3279.4|3241.4|3281.51|3243.51|3276.4|3238.4|278
1580970600000|2020-02-06 06:30:00|3279.34|3241.34|3277.05|3239.05|3279.34|3241.34|3273.75|3235.75|260
1580970900000|2020-02-06 06:35:00|3276.95|3238.95|3283.01|3245.01|3283.01|3245.01|3276.21|3238.21|273
1580971200000|2020-02-06 06:40:00|3283.06|3245.06|3292.85|3254.85|3295.46|3257.46|3282.95|3244.95|286
1580971500000|2020-02-06 06:45:00|3292.98|3254.98|3292.4|3254.4|3298.52|3260.52|3291.58|3253.58|281
1580971800000|2020-02-06 06:50:00|3292.36|3254.36|3292.97|3254.97|3293.1|3255.1|3290.71|3252.71|278
1580972100000|2020-02-06 06:55:00|3293.02|3255.02|3287.33|3249.33|3295.33|3257.33|3287.33|3249.33|280
1580972400000|2020-02-06 07:00:00|3287.51|3249.51|3282.82|3244.82|3287.52|3249.52|3282.29|3244.29|280
1580972700000|2020-02-06 07:05:00|3283.06|3245.06|3292.55|3254.55|3292.84|3254.84|3283.01|3245.01|286
1580973000000|2020-02-06 07:10:00|3292.53|3254.53|3296.77|3258.77|3297.29|3259.29|3292.44|3254.44|280
1580973300000|2020-02-06 07:15:00|3296.72|3258.72|3295.23|3257.23|3299.92|3261.92|3294.61|3256.61|281
1580973600000|2020-02-06 07:20:00|3295.24|3257.24|3296.81|3258.81|3299.32|3261.32|3294.58|3256.58|282
1580973900000|2020-02-06 07:25:00|3296.72|3258.72|3302.73|3264.73|3302.73|3264.73|3296.64|3258.64|290
1580974200000|2020-02-06 07:30:00|3302.59|3264.59|3298.33|3260.33|3302.59|3264.59|3297.04|3259.04|283
1580974500000|2020-02-06 07:35:00|3298.39|3260.39|3295.52|3257.52|3298.41|3260.41|3293.7|3255.7|286
1580974800000|2020-02-06 07:40:00|3295.47|3257.47|3304.75|3266.75|3304.85|3266.85|3294.79|3256.79|284
1580975100000|2020-02-06 07:45:00|3304.69|3266.69|3311.66|3273.66|3312.36|3274.36|3302.96|3264.96|295
1580975400000|2020-02-06 07:50:00|3311.52|3273.52|3319.39|3281.39|3319.51|3281.51|3310.91|3272.91|286
1580975700000|2020-02-06 07:55:00|3319.54|3281.54|3291.08|3253.08|3322.85|3284.85|3290.81|3252.81|290
1580976000000|2020-02-06 08:00:00|3291.1|3253.1|3291.6|3253.6|3292.66|3254.66|3280.62|3242.62|280
1580976300000|2020-02-06 08:05:00|3291.52|3253.52|3294.95|3256.95|3297.79|3259.79|3290.69|3252.69|293
1580976600000|2020-02-06 08:10:00|3294.91|3256.91|3298.27|3260.27|3299.99|3261.99|3292.82|3254.82|287
1580976900000|2020-02-06 08:15:00|3298.21|3260.21|3294.87|3256.87|3298.48|3260.48|3292|3254|284
1580977200000|2020-02-06 08:20:00|3294.82|3256.82|3294.01|3256.01|3298.98|3260.98|3293.89|3255.89|290
1580977500000|2020-02-06 08:25:00|3293.86|3255.86|3293.38|3255.38|3294.27|3256.27|3289.34|3251.34|287
1580977800000|2020-02-06 08:30:00|3293.73|3255.73|3296|3258|3299.34|3261.34|3293.62|3255.62|290
1580978100000|2020-02-06 08:35:00|3295.98|3257.98|3294.71|3256.71|3295.98|3257.98|3291.41|3253.41|279
1580978400000|2020-02-06 08:40:00|3294.91|3256.91|3299.39|3261.39|3302.71|3264.71|3292.38|3254.38|288
1580978700000|2020-02-06 08:45:00|3299.6|3261.6|3301.81|3263.81|3303.4|3265.4|3299.6|3261.6|279
1580979000000|2020-02-06 08:50:00|3301.29|3263.29|3300.94|3262.94|3303.12|3265.12|3294.5|3256.5|282
1580979300000|2020-02-06 08:55:00|3300.87|3262.87|3294.05|3256.05|3300.87|3262.87|3294.05|3256.05|280
1580979600000|2020-02-06 09:00:00|3294.02|3256.02|3286.04|3248.04|3294.26|3256.26|3285.41|3247.41|285
1580979900000|2020-02-06 09:05:00|3286.07|3248.07|3289.24|3251.24|3291.95|3253.95|3285.71|3247.71|272
1580980200000|2020-02-06 09:10:00|3289.15|3251.15|3287.3|3249.3|3291|3253|3286.77|3248.77|276
1580980500000|2020-02-06 09:15:00|3287.46|3249.46|3281.88|3243.88|3289.03|3251.03|3280.87|3242.87|280
1580980800000|2020-02-06 09:20:00|3281.7|3243.7|3272.69|3234.69|3281.83|3243.83|3272.68|3234.68|289
1580981100000|2020-02-06 09:25:00|3272.84|3234.84|3278.59|3240.59|3282.18|3244.18|3271.43|3233.43|285
1580981400000|2020-02-06 09:30:00|3278.42|3240.42|3281.48|3243.48|3287.21|3249.21|3277.01|3239.01|290
1580981700000|2020-02-06 09:35:00|3281.51|3243.51|3290.91|3252.91|3291.99|3253.99|3281.51|3243.51|288
1580982000000|2020-02-06 09:40:00|3290.88|3252.88|3289.14|3251.14|3292.14|3254.14|3287.21|3249.21|281
1580982300000|2020-02-06 09:45:00|3289.11|3251.11|3287.11|3249.11|3289.57|3251.57|3285.49|3247.49|283
1580982600000|2020-02-06 09:50:00|3287.08|3249.08|3293.97|3255.97|3293.97|3255.97|3287.08|3249.08|292
1580982900000|2020-02-06 09:55:00|3294.12|3256.12|3299.77|3261.77|3299.77|3261.77|3293.66|3255.66|284
1580983200000|2020-02-06 10:00:00|3299.83|3261.83|3290.47|3252.47|3301.48|3263.48|3290.17|3252.17|290
1580983500000|2020-02-06 10:05:00|3290.43|3252.43|3303.68|3265.68|3303.68|3265.68|3289.57|3251.57|281
1580983800000|2020-02-06 10:10:00|3304.1|3266.1|3304.75|3266.75|3306.88|3268.88|3300.45|3262.45|292
1580984100000|2020-02-06 10:15:00|3304.9|3266.9|3300.05|3262.05|3305.65|3267.65|3297.55|3259.55|280
1580984400000|2020-02-06 10:20:00|3299.91|3261.91|3301.67|3263.67|3302.42|3264.42|3299.91|3261.91|271
1580984700000|2020-02-06 10:25:00|3301.87|3263.87|3301.93|3263.93|3304.18|3266.18|3301.87|3263.87|269
1580985000000|2020-02-06 10:30:00|3301.85|3263.85|3305.69|3267.69|3306.1|3268.1|3298.51|3260.51|283
1580985300000|2020-02-06 10:35:00|3305.48|3267.48|3303.83|3265.83|3305.48|3267.48|3302.29|3264.29|281
1580985600000|2020-02-06 10:40:00|3303.84|3265.84|3301.8|3263.8|3309.95|3271.95|3301.77|3263.77|285
1580985900000|2020-02-06 10:45:00|3301.9|3263.9|3297.28|3259.28|3308.12|3270.12|3297.28|3259.28|286
1580986200000|2020-02-06 10:50:00|3297.22|3259.22|3302.54|3264.54|3302.9|3264.9|3296.22|3258.22|283
1580986500000|2020-02-06 10:55:00|3302.55|3264.55|3305.49|3267.49|3307.35|3269.35|3301.5|3263.5|290
1580986800000|2020-02-06 11:00:00|3305.36|3267.36|3291.99|3253.99|3305.48|3267.48|3291.1|3253.1|291
1580987100000|2020-02-06 11:05:00|3291.71|3253.71|3299.72|3261.72|3299.72|3261.72|3291.7|3253.7|282
1580987400000|2020-02-06 11:10:00|3299.7|3261.7|3297.13|3259.13|3300.6|3262.6|3294.85|3256.85|280
1580987700000|2020-02-06 11:15:00|3297.07|3259.07|3292.55|3254.55|3301.71|3263.71|3292.55|3254.55|287
1580988000000|2020-02-06 11:20:00|3292.75|3254.75|3297.38|3259.38|3302.14|3264.14|3292.24|3254.24|295
1580988300000|2020-02-06 11:25:00|3297.27|3259.27|3294.96|3256.96|3301.85|3263.85|3294.21|3256.21|276
1580988600000|2020-02-06 11:30:00|3295.04|3257.04|3294.56|3256.56|3298.19|3260.19|3294.1|3256.1|279
1580988900000|2020-02-06 11:35:00|3294.48|3256.48|3294.91|3256.91|3299.01|3261.01|3292.65|3254.65|279
1580989200000|2020-02-06 11:40:00|3294.85|3256.85|3306.76|3268.76|3310.14|3272.14|3292.31|3254.31|293
1580989500000|2020-02-06 11:45:00|3306.8|3268.8|3309.59|3271.59|3310.69|3272.69|3303.59|3265.59|284
1580989800000|2020-02-06 11:50:00|3309.45|3271.45|3309.74|3271.74|3312.99|3274.99|3305.62|3267.62|287
1580990100000|2020-02-06 11:55:00|3309.84|3271.84|3310.73|3272.73|3314.88|3276.88|3309.47|3271.47|279
1580990400000|2020-02-06 12:00:00|3310.76|3272.76|3317.75|3279.75|3318.57|3280.57|3309.5|3271.5|290
1580990700000|2020-02-06 12:05:00|3317.96|3279.96|3324.37|3286.37|3324.7|3286.7|3317.36|3279.36|290
1580991000000|2020-02-06 12:10:00|3324.44|3286.44|3320.46|3282.46|3333.46|3295.46|3317.32|3279.32|292
1580991300000|2020-02-06 12:15:00|3320.44|3282.44|3325.38|3287.38|3327.19|3289.19|3317.92|3279.92|287
1580991600000|2020-02-06 12:20:00|3325.5|3287.5|3322.78|3284.78|3325.5|3287.5|3319.57|3281.57|290
1580991900000|2020-02-06 12:25:00|3322.77|3284.77|3327.21|3289.21|3329.6|3291.6|3321.37|3283.37|283
1580992200000|2020-02-06 12:30:00|3327.22|3289.22|3329.53|3291.53|3329.53|3291.53|3320.29|3282.29|286
1580992500000|2020-02-06 12:35:00|3329.77|3291.77|3327.87|3289.87|3332.26|3294.26|3326.81|3288.81|283
1580992800000|2020-02-06 12:40:00|3327.76|3289.76|3323.65|3285.65|3332.65|3294.65|3318.89|3280.89|287
1580993100000|2020-02-06 12:45:00|3323.71|3285.71|3335.86|3297.86|3336.1|3298.1|3323.45|3285.45|291
1580993400000|2020-02-06 12:50:00|3335.82|3297.82|3341.52|3303.52|3345.39|3307.39|3334.27|3296.27|293
1580993700000|2020-02-06 12:55:00|3341.77|3303.77|3346.43|3308.43|3348.58|3310.58|3341.77|3303.77|291
1580994000000|2020-02-06 13:00:00|3346.49|3308.49|3352.37|3314.37|3353.64|3315.64|3343.23|3305.23|284
1580994300000|2020-02-06 13:05:00|3352.38|3314.38|3353.96|3315.96|3356.81|3318.81|3352.02|3314.02|287
1580994600000|2020-02-06 13:10:00|3353.93|3315.93|3349.28|3311.28|3356.34|3318.34|3349.28|3311.28|292
1580994900000|2020-02-06 13:15:00|3349.25|3311.25|3345.54|3307.54|3351.98|3313.98|3343.03|3305.03|294
1580995200000|2020-02-06 13:20:00|3345.28|3307.28|3351.25|3313.25|3352.31|3314.31|3344.63|3306.63|284
1580995500000|2020-02-06 13:25:00|3351.26|3313.26|3339.64|3301.64|3352.35|3314.35|3339.64|3301.64|286
1580995800000|2020-02-06 13:30:00|3339.54|3301.54|3337.85|3299.85|3342.59|3304.59|3334.92|3296.92|296
1580996100000|2020-02-06 13:35:00|3338.18|3300.18|3344.02|3306.02|3344.81|3306.81|3334.54|3296.54|288
1580996400000|2020-02-06 13:40:00|3344.09|3306.09|3322.98|3284.98|3344.09|3306.09|3322.98|3284.98|288
1580996700000|2020-02-06 13:45:00|3322.85|3284.85|3242.94|3204.94|3323.18|3285.18|3232.58|3194.58|294
1580997000000|2020-02-06 13:50:00|3243.66|3205.66|3272.61|3234.61|3274.01|3236.01|3243.66|3205.66|297
1580997300000|2020-02-06 13:55:00|3272.57|3234.57|3280.6|3242.6|3284.93|3246.93|3272.57|3234.57|293
1580997600000|2020-02-06 14:00:00|3280.57|3242.57|3258.67|3220.67|3282.3|3244.3|3258.25|3220.25|291
1580997900000|2020-02-06 14:05:00|3259|3221|3276.21|3238.21|3276.21|3238.21|3259|3221|293
1580998200000|2020-02-06 14:10:00|3276.61|3238.61|3300.14|3262.14|3304.23|3266.23|3276.61|3238.61|295
1580998500000|2020-02-06 14:15:00|3300.42|3262.42|3314.6|3276.6|3318.68|3280.68|3299.18|3261.18|293
1580998800000|2020-02-06 14:20:00|3314.75|3276.75|3306.38|3268.38|3314.85|3276.85|3306.36|3268.36|298
1580999100000|2020-02-06 14:25:00|3306.41|3268.41|3315.42|3277.42|3320.31|3282.31|3304.99|3266.99|296
1580999400000|2020-02-06 14:30:00|3315.25|3277.25|3343.16|3305.16|3343.16|3305.16|3314.28|3276.28|292
1580999700000|2020-02-06 14:35:00|3342.91|3304.91|3340.99|3302.99|3344.27|3306.27|3337.84|3299.84|166
1581000000000|2020-02-06 14:40:00|3342.35|3304.35|3330.7|3292.7|3342.35|3304.35|3324.73|3286.73|217
1581000300000|2020-02-06 14:45:00|3330.95|3292.95|3324.94|3286.94|3331.63|3293.63|3322.88|3284.88|292
1581000600000|2020-02-06 14:50:00|3324.99|3286.99|3328.23|3290.23|3335.26|3297.26|3323.97|3285.97|293
1581000900000|2020-02-06 14:55:00|3328.21|3290.21|3325.14|3287.14|3333.35|3295.35|3324.46|3286.46|294
1581001200000|2020-02-06 15:00:00|3325.53|3287.53|3328.17|3290.17|3331.12|3293.12|3325.33|3287.33|287
1581001500000|2020-02-06 15:05:00|3328.19|3290.19|3317.76|3279.76|3328.19|3290.19|3309.39|3271.39|294
1581001800000|2020-02-06 15:10:00|3317.97|3279.97|3313|3275|3321.56|3283.56|3313|3275|291
1581002100000|2020-02-06 15:15:00|3312.75|3274.75|3302.64|3264.64|3313.56|3275.56|3296.82|3258.82|291
1581002400000|2020-02-06 15:20:00|3302.62|3264.62|3313.55|3275.55|3313.98|3275.98|3299.53|3261.53|290
1581002700000|2020-02-06 15:25:00|3314.09|3276.09|3311.48|3273.48|3317.45|3279.45|3311.48|3273.48|284
1581003000000|2020-02-06 15:30:00|3311.38|3273.38|3325.28|3287.28|3325.29|3287.29|3310.81|3272.81|287
1581003300000|2020-02-06 15:35:00|3325.31|3287.31|3317.39|3279.39|3326.5|3288.5|3315.75|3277.75|288
1581003600000|2020-02-06 15:40:00|3317.61|3279.61|3313.94|3275.94|3320.01|3282.01|3309.38|3271.38|282
1581003900000|2020-02-06 15:45:00|3314.37|3276.37|3321.39|3283.39|3328.23|3290.23|3312.32|3274.32|292
1581004200000|2020-02-06 15:50:00|3321.29|3283.29|3321.89|3283.89|3324.25|3286.25|3319.48|3281.48|279
1581004500000|2020-02-06 15:55:00|3322.03|3284.03|3315.85|3277.85|3323.59|3285.59|3312.61|3274.61|282
1581004800000|2020-02-06 16:00:00|3315.74|3277.74|3324.92|3286.92|3326.63|3288.63|3314.09|3276.09|290
1581005100000|2020-02-06 16:05:00|3324.81|3286.81|3313.95|3275.95|3326.07|3288.07|3311.17|3273.17|288
1581005400000|2020-02-06 16:10:00|3314.29|3276.29|3323.42|3285.42|3327.56|3289.56|3314.29|3276.29|297
1581005700000|2020-02-06 16:15:00|3323.45|3285.45|3316.25|3278.25|3324.78|3286.78|3315.96|3277.96|282
1581006000000|2020-02-06 16:20:00|3316.28|3278.28|3302.81|3264.81|3316.68|3278.68|3302.79|3264.79|285
1581006300000|2020-02-06 16:25:00|3302.82|3264.82|3289.11|3251.11|3303.02|3265.02|3286.16|3248.16|293
1581006600000|2020-02-06 16:30:00|3289.04|3251.04|3298.88|3260.88|3300.9|3262.9|3288.97|3250.97|289
1581006900000|2020-02-06 16:35:00|3298.84|3260.84|3306.39|3268.39|3306.64|3268.64|3298.84|3260.84|281
1581007200000|2020-02-06 16:40:00|3306.36|3268.36|3312.74|3274.74|3312.74|3274.74|3306.36|3268.36|281
1581007500000|2020-02-06 16:45:00|3312.42|3274.42|3313.04|3275.04|3319.24|3281.24|3312.25|3274.25|282
1581007800000|2020-02-06 16:50:00|3313.15|3275.15|3310.91|3272.91|3313.48|3275.48|3306.09|3268.09|278
1581008100000|2020-02-06 16:55:00|3310.62|3272.62|3309.99|3271.99|3310.82|3272.82|3306.2|3268.2|270
1581008400000|2020-02-06 17:00:00|3309.97|3271.97|3307.01|3269.01|3314.61|3276.61|3306.77|3268.77|269
1581008700000|2020-02-06 17:05:00|3306.98|3268.98|3318.18|3280.18|3318.48|3280.48|3306.14|3268.14|283
1581009000000|2020-02-06 17:10:00|3318.48|3280.48|3322.38|3284.38|3323.33|3285.33|3318.48|3280.48|284
1581009300000|2020-02-06 17:15:00|3322.27|3284.27|3321.97|3283.97|3326.54|3288.54|3321.95|3283.95|274
1581009600000|2020-02-06 17:20:00|3321.87|3283.87|3317.24|3279.24|3321.87|3283.87|3314.23|3276.23|281
1581009900000|2020-02-06 17:25:00|3317.14|3279.14|3329.36|3291.36|3329.36|3291.36|3316.85|3278.85|292
1581010200000|2020-02-06 17:30:00|3329.19|3291.19|3335.43|3297.43|3338.85|3300.85|3329.19|3291.19|287
1581010500000|2020-02-06 17:35:00|3335.47|3297.47|3324.76|3286.76|3335.47|3297.47|3321.92|3283.92|285
1581010800000|2020-02-06 17:40:00|3324.98|3286.98|3310.34|3272.34|3325.13|3287.13|3310.34|3272.34|289
1581011100000|2020-02-06 17:45:00|3310.54|3272.54|3314.01|3276.01|3317.02|3279.02|3309.69|3271.69|287
1581011400000|2020-02-06 17:50:00|3314.11|3276.11|3320.52|3282.52|3322.94|3284.94|3314.11|3276.11|281
1581011700000|2020-02-06 17:55:00|3320.29|3282.29|3320.02|3282.02|3320.6|3282.6|3317.66|3279.66|280
1581012000000|2020-02-06 18:00:00|3319.7|3281.7|3319.04|3281.04|3319.9|3281.9|3317.54|3279.54|285
1581012300000|2020-02-06 18:05:00|3319.01|3281.01|3312.36|3274.36|3319.17|3281.17|3312.18|3274.18|268
1581012600000|2020-02-06 18:10:00|3312.23|3274.23|3316.32|3278.32|3317.99|3279.99|3310.57|3272.57|263
1581012900000|2020-02-06 18:15:00|3316.17|3278.17|3302.85|3264.85|3316.2|3278.2|3302.57|3264.57|287
1581013200000|2020-02-06 18:20:00|3302.65|3264.65|3302.6|3264.6|3304.18|3266.18|3297.75|3259.75|284
1581013500000|2020-02-06 18:25:00|3302.49|3264.49|3303.54|3265.54|3304.28|3266.28|3297.77|3259.77|274
1581013800000|2020-02-06 18:30:00|3303.47|3265.47|3308.19|3270.19|3309.02|3271.02|3303.02|3265.02|270
1581014100000|2020-02-06 18:35:00|3308.41|3270.41|3299.72|3261.72|3308.64|3270.64|3296.79|3258.79|277
1581014400000|2020-02-06 18:40:00|3299.79|3261.79|3302.11|3264.11|3302.11|3264.11|3296.53|3258.53|279
1581014700000|2020-02-06 18:45:00|3302.19|3264.19|3303.63|3265.63|3303.7|3265.7|3299.06|3261.06|273
1581015000000|2020-02-06 18:50:00|3303.62|3265.62|3310.77|3272.77|3314.18|3276.18|3303.58|3265.58|283
1581015300000|2020-02-06 18:55:00|3310.75|3272.75|3310.12|3272.12|3312.07|3274.07|3307.49|3269.49|277
1581015600000|2020-02-06 19:00:00|3310.14|3272.14|3315.32|3277.32|3315.85|3277.85|3310.09|3272.09|269
1581015900000|2020-02-06 19:05:00|3315.49|3277.49|3317.28|3279.28|3317.28|3279.28|3314.89|3276.89|270
1581016200000|2020-02-06 19:10:00|3317.35|3279.35|3315.65|3277.65|3318.88|3280.88|3315.65|3277.65|279
1581016500000|2020-02-06 19:15:00|3315.64|3277.64|3316.37|3278.37|3317.53|3279.53|3315.16|3277.16|268
1581016800000|2020-02-06 19:20:00|3316.39|3278.39|3312.42|3274.42|3319.03|3281.03|3312.42|3274.42|277
1581017100000|2020-02-06 19:25:00|3312.39|3274.39|3307.28|3269.28|3312.72|3274.72|3305.99|3267.99|271
1581017400000|2020-02-06 19:30:00|3307.25|3269.25|3299.87|3261.87|3308.34|3270.34|3297.56|3259.56|286
1581017700000|2020-02-06 19:35:00|3299.91|3261.91|3304.83|3266.83|3307.25|3269.25|3298.87|3260.87|282
1581018000000|2020-02-06 19:40:00|3305.33|3267.33|3306.37|3268.37|3314.63|3276.63|3305.24|3267.24|277
1581018300000|2020-02-06 19:45:00|3306.38|3268.38|3301.53|3263.53|3307.88|3269.88|3301.25|3263.25|275
1581018600000|2020-02-06 19:50:00|3301.28|3263.28|3308.93|3270.93|3309.65|3271.65|3299.91|3261.91|283
1581018900000|2020-02-06 19:55:00|3308.99|3270.99|3303.85|3265.85|3311.98|3273.98|3303.42|3265.42|277
1581019200000|2020-02-06 20:00:00|3303.81|3265.81|3305.75|3267.75|3312.58|3274.58|3303.27|3265.27|286
1581019500000|2020-02-06 20:05:00|3305.81|3267.81|3301.93|3263.93|3312.54|3274.54|3301.37|3263.37|284
1581019800000|2020-02-06 20:10:00|3301.86|3263.86|3302.63|3264.63|3307.56|3269.56|3294.35|3256.35|282
1581020100000|2020-02-06 20:15:00|3302.54|3264.54|3302.9|3264.9|3303.12|3265.12|3298.63|3260.63|277
1581020400000|2020-02-06 20:20:00|3302.98|3264.98|3306.82|3268.82|3309.53|3271.53|3302.47|3264.47|284
1581020700000|2020-02-06 20:25:00|3306.84|3268.84|3304.9|3266.9|3309.88|3271.88|3302.96|3264.96|277
1581021000000|2020-02-06 20:30:00|3304.93|3266.93|3312.99|3274.99|3313.96|3275.96|3302.36|3264.36|285
1581021300000|2020-02-06 20:35:00|3313.16|3275.16|3312.39|3274.39|3315.34|3277.34|3311.54|3273.54|275
1581021600000|2020-02-06 20:40:00|3312.4|3274.4|3316.4|3278.4|3316.45|3278.45|3312.4|3274.4|270
1581021900000|2020-02-06 20:45:00|3316.66|3278.66|3311.59|3273.59|3317.3|3279.3|3311.43|3273.43|276
1581022200000|2020-02-06 20:50:00|3311.52|3273.52|3317.91|3279.91|3321.12|3283.12|3311.51|3273.51|283
1581022500000|2020-02-06 20:55:00|3317.83|3279.83|3318.53|3280.53|3323.8|3285.8|3315.49|3277.49|273
1581022800000|2020-02-06 21:00:00|3318.6|3280.6|3326.23|3288.23|3326.37|3288.37|3316.57|3278.57|272
1581023100000|2020-02-06 21:05:00|3326.11|3288.11|3314.27|3276.27|3332.72|3294.72|3314.21|3276.21|290
1581023400000|2020-02-06 21:10:00|3314.5|3276.5|3315.36|3277.36|3320.96|3282.96|3314.1|3276.1|276
1581023700000|2020-02-06 21:15:00|3315.34|3277.34|3317.38|3279.38|3322.52|3284.52|3313.61|3275.61|282
1581024000000|2020-02-06 21:20:00|3317.46|3279.46|3317.12|3279.12|3317.63|3279.63|3310.47|3272.47|270
1581024300000|2020-02-06 21:25:00|3317.11|3279.11|3320.85|3282.85|3321.09|3283.09|3316.81|3278.81|266
1581024600000|2020-02-06 21:30:00|3320.65|3282.65|3324.72|3286.72|3325.07|3287.07|3315.83|3277.83|278
1581024900000|2020-02-06 21:35:00|3325.08|3287.08|3319.92|3281.92|3326.22|3288.22|3318|3280|290
1581025200000|2020-02-06 21:40:00|3319.9|3281.9|3319.44|3281.44|3329|3291|3318.87|3280.87|276
1581025500000|2020-02-06 21:45:00|3319.49|3281.49|3324.72|3286.72|3325.28|3287.28|3319.34|3281.34|265
1581025800000|2020-02-06 21:50:00|3324.73|3286.73|3321.88|3283.88|3332.88|3294.88|3321.16|3283.16|277
1581026100000|2020-02-06 21:55:00|3321.83|3283.83|3321.14|3283.14|3323.51|3285.51|3319.12|3281.12|271
1581026400000|2020-02-06 22:00:00|3321.17|3283.17|3320.84|3282.84|3325.65|3287.65|3320.22|3282.22|280
1581026700000|2020-02-06 22:05:00|3320.95|3282.95|3326.09|3288.09|3326.57|3288.57|3320.95|3282.95|272
1581027000000|2020-02-06 22:10:00|3326.37|3288.37|3320.71|3282.71|3329.8|3291.8|3320.7|3282.7|267
1581027300000|2020-02-06 22:15:00|3320.77|3282.77|3318.73|3280.73|3321.28|3283.28|3318.56|3280.56|262
1581027600000|2020-02-06 22:20:00|3318.71|3280.71|3314.25|3276.25|3322.61|3284.61|3314.07|3276.07|272
1581027900000|2020-02-06 22:25:00|3314.3|3276.3|3309.82|3271.82|3314.84|3276.84|3308.75|3270.75|270
1581028200000|2020-02-06 22:30:00|3309.91|3271.91|3312.82|3274.82|3312.82|3274.82|3309.91|3271.91|273
1581028500000|2020-02-06 22:35:00|3312.89|3274.89|3312.7|3274.7|3317.05|3279.05|3311.3|3273.3|277
1581028800000|2020-02-06 22:40:00|3312.68|3274.68|3315.37|3277.37|3315.37|3277.37|3312|3274|268
1581029100000|2020-02-06 22:45:00|3315.31|3277.31|3305.05|3267.05|3316.43|3278.43|3304.76|3266.76|277
1581029400000|2020-02-06 22:50:00|3306.24|3268.24|3302.44|3264.44|3309.42|3271.42|3302.44|3264.44|270
1581029700000|2020-02-06 22:55:00|3302.41|3264.41|3293.28|3255.28|3303.15|3265.15|3293.28|3255.28|282
1581030000000|2020-02-06 23:00:00|3293.21|3255.21|3302.15|3264.15|3302.15|3264.15|3286.13|3248.13|279
1581030300000|2020-02-06 23:05:00|3302.34|3264.34|3311.61|3273.61|3311.74|3273.74|3300.02|3262.02|289
1581030600000|2020-02-06 23:10:00|3311.64|3273.64|3313.36|3275.36|3318.35|3280.35|3310.76|3272.76|285
1581030900000|2020-02-06 23:15:00|3313.58|3275.58|3318.46|3280.46|3320.16|3282.16|3313.47|3275.47|279
1581031200000|2020-02-06 23:20:00|3318.59|3280.59|3316.97|3278.97|3319.39|3281.39|3314.95|3276.95|280
1581031500000|2020-02-06 23:25:00|3316.99|3278.99|3318.71|3280.71|3319.52|3281.52|3316.93|3278.93|268
1581031800000|2020-02-06 23:30:00|3319.21|3281.21|3314.69|3276.69|3321.72|3283.72|3313.82|3275.82|287
1581032100000|2020-02-06 23:35:00|3314.84|3276.84|3325.03|3287.03|3325.26|3287.26|3314.41|3276.41|275
1581032400000|2020-02-06 23:40:00|3324.95|3286.95|3318.66|3280.66|3324.95|3286.95|3318.43|3280.43|281
1581032700000|2020-02-06 23:45:00|3318.6|3280.6|3322.9|3284.9|3328.14|3290.14|3318.59|3280.59|283
1581033000000|2020-02-06 23:50:00|3323.08|3285.08|3324.34|3286.34|3330.49|3292.49|3320.44|3282.44|290
1581033300000|2020-02-06 23:55:00|3324.24|3286.24|3327.93|3289.93|3334.38|3296.38|3322.74|3284.74|278
1581033600000|2020-02-07 00:00:00|3328.21|3290.21|3329.78|3291.78|3334.08|3296.08|3326.35|3288.35|288
1581033900000|2020-02-07 00:05:00|3329.72|3291.72|3330.24|3292.24|3330.92|3292.92|3327.27|3289.27|285
1581034200000|2020-02-07 00:10:00|3330.12|3292.12|3332.93|3294.93|3333|3295|3329.31|3291.31|281
1581034500000|2020-02-07 00:15:00|3332.98|3294.98|3328.5|3290.5|3336.43|3298.43|3324.87|3286.87|286
1581034800000|2020-02-07 00:20:00|3328.46|3290.46|3340.69|3302.69|3341.06|3303.06|3328.46|3290.46|293
1581035100000|2020-02-07 00:25:00|3340.61|3302.61|3342.44|3304.44|3345.76|3307.76|3336.53|3298.53|286
1581035400000|2020-02-07 00:30:00|3342.26|3304.26|3340.34|3302.34|3346.67|3308.67|3338.14|3300.14|288
1581035700000|2020-02-07 00:35:00|3340.39|3302.39|3347.13|3309.13|3347.33|3309.33|3340.36|3302.36|296
1581036000000|2020-02-07 00:40:00|3347.08|3309.08|3343.23|3305.23|3352.08|3314.08|3341.45|3303.45|286
1581036300000|2020-02-07 00:45:00|3343.22|3305.22|3338.53|3300.53|3343.97|3305.97|3336.49|3298.49|292
1581036600000|2020-02-07 00:50:00|3338.6|3300.6|3335.02|3297.02|3342.38|3304.38|3334.1|3296.1|283
1581036900000|2020-02-07 00:55:00|3334.96|3296.96|3347.65|3309.65|3347.99|3309.99|3333.83|3295.83|283
1581037200000|2020-02-07 01:00:00|3347.76|3309.76|3357.22|3319.22|3357.22|3319.22|3346.26|3308.26|290
1581037500000|2020-02-07 01:05:00|3357.51|3319.51|3362.76|3324.76|3364.72|3326.72|3351.47|3313.47|294
1581037800000|2020-02-07 01:10:00|3362.75|3324.75|3364.51|3326.51|3365.38|3327.38|3361.37|3323.37|288
1581038100000|2020-02-07 01:15:00|3364.54|3326.54|3364.48|3326.48|3366.24|3328.24|3360.54|3322.54|281
1581038400000|2020-02-07 01:20:00|3364.57|3326.57|3362.47|3324.47|3367.36|3329.36|3359.74|3321.74|281
1581038700000|2020-02-07 01:25:00|3362.49|3324.49|3365.31|3327.31|3366.46|3328.46|3359.9|3321.9|288
1581039000000|2020-02-07 01:30:00|3365.49|3327.49|3371.69|3333.69|3374.69|3336.69|3364.25|3326.25|289
1581039300000|2020-02-07 01:35:00|3371.54|3333.54|3370.57|3332.57|3376.24|3338.24|3368.93|3330.93|282
1581039600000|2020-02-07 01:40:00|3370.49|3332.49|3362.74|3324.74|3378.36|3340.36|3362.28|3324.28|288
1581039900000|2020-02-07 01:45:00|3362.89|3324.89|3358.82|3320.82|3365.96|3327.96|3358.59|3320.59|295
1581040200000|2020-02-07 01:50:00|3358.56|3320.56|3365.39|3327.39|3367.24|3329.24|3358.15|3320.15|282
1581040500000|2020-02-07 01:55:00|3365.45|3327.45|3367.76|3329.76|3373.31|3335.31|3365.45|3327.45|293
1581040800000|2020-02-07 02:00:00|3367.79|3329.79|3385.03|3347.03|3385.03|3347.03|3367.79|3329.79|288
1581041100000|2020-02-07 02:05:00|3384.99|3346.99|3381.57|3343.57|3387.06|3349.06|3380.49|3342.49|296
1581041400000|2020-02-07 02:10:00|3381.62|3343.62|3386.07|3348.07|3387.47|3349.47|3380.94|3342.94|292
1581041700000|2020-02-07 02:15:00|3385.91|3347.91|3388.83|3350.83|3390.22|3352.22|3382.55|3344.55|289
1581042000000|2020-02-07 02:20:00|3388.85|3350.85|3391.13|3353.13|3391.16|3353.16|3385.62|3347.62|288
1581042300000|2020-02-07 02:25:00|3391.05|3353.05|3391.32|3353.32|3393.78|3355.78|3388.13|3350.13|293
1581042600000|2020-02-07 02:30:00|3391.14|3353.14|3391.61|3353.61|3392.92|3354.92|3388.33|3350.33|287
1581042900000|2020-02-07 02:35:00|3391.9|3353.9|3380.84|3342.84|3395.87|3357.87|3380.49|3342.49|289
1581043200000|2020-02-07 02:40:00|3380.86|3342.86|3381.49|3343.49|3391.87|3353.87|3376.52|3338.52|288
1581043500000|2020-02-07 02:45:00|3381.8|3343.8|3375.47|3337.47|3383.33|3345.33|3375.47|3337.47|282
1581043800000|2020-02-07 02:50:00|3374.47|3336.47|3382.32|3344.32|3386.94|3348.94|3372.87|3334.87|284
1581044100000|2020-02-07 02:55:00|3382.03|3344.03|3374.45|3336.45|3382.69|3344.69|3374.45|3336.45|286
1581044400000|2020-02-07 03:00:00|3374.42|3336.42|3383.32|3345.32|3384.32|3346.32|3374.4|3336.4|285
1581044700000|2020-02-07 03:05:00|3383.49|3345.49|3378.33|3340.33|3389.77|3351.77|3378.33|3340.33|291
1581045000000|2020-02-07 03:10:00|3378.36|3340.36|3373.27|3335.27|3378.38|3340.38|3372.69|3334.69|272
1581045300000|2020-02-07 03:15:00|3373.23|3335.23|3363.84|3325.84|3373.23|3335.23|3362.2|3324.2|284
1581045600000|2020-02-07 03:20:00|3363.86|3325.86|3362.43|3324.43|3363.98|3325.98|3355.29|3317.29|288
1581045900000|2020-02-07 03:25:00|3362.18|3324.18|3361.77|3323.77|3366.25|3328.25|3360.29|3322.29|282
1581046200000|2020-02-07 03:30:00|3361.53|3323.53|3357.97|3319.97|3362.25|3324.25|3357.97|3319.97|288
1581046500000|2020-02-07 03:35:00|3357.91|3319.91|3359.04|3321.04|3363.06|3325.06|3354.5|3316.5|284
1581046800000|2020-02-07 03:40:00|3358.95|3320.95|3367.03|3329.03|3367.87|3329.87|3358.94|3320.94|293
1581047100000|2020-02-07 03:45:00|3367.07|3329.07|3355.92|3317.92|3367.2|3329.2|3351.51|3313.51|285
1581047400000|2020-02-07 03:50:00|3356.05|3318.05|3349.64|3311.64|3356.17|3318.17|3349.57|3311.57|285
1581047700000|2020-02-07 03:55:00|3349.53|3311.53|3342.04|3304.04|3349.9|3311.9|3342.04|3304.04|286
1581048000000|2020-02-07 04:00:00|3341.89|3303.89|3347.73|3309.73|3351.36|3313.36|3341.74|3303.74|279
1581048300000|2020-02-07 04:05:00|3347.57|3309.57|3331.47|3293.47|3347.65|3309.65|3329.03|3291.03|294
1581048600000|2020-02-07 04:10:00|3331.55|3293.55|3332.58|3294.58|3338.31|3300.31|3330.82|3292.82|288
1581048900000|2020-02-07 04:15:00|3332.59|3294.59|3329.22|3291.22|3332.66|3294.66|3327.15|3289.15|294
1581049200000|2020-02-07 04:20:00|3328.99|3290.99|3326.4|3288.4|3334.52|3296.52|3326.4|3288.4|285
1581049500000|2020-02-07 04:25:00|3325.91|3287.91|3339.55|3301.55|3340.05|3302.05|3324.99|3286.99|283
1581049800000|2020-02-07 04:30:00|3339.54|3301.54|3349.94|3311.94|3350.28|3312.28|3338.49|3300.49|289
1581050100000|2020-02-07 04:35:00|3350.01|3312.01|3349.32|3311.32|3352.48|3314.48|3347.95|3309.95|284
1581050400000|2020-02-07 04:40:00|3349.3|3311.3|3347.24|3309.24|3349.3|3311.3|3345.53|3307.53|284
1581050700000|2020-02-07 04:45:00|3347.37|3309.37|3349.43|3311.43|3350.84|3312.84|3347.1|3309.1|282
1581051000000|2020-02-07 04:50:00|3349.46|3311.46|3353.17|3315.17|3353.93|3315.93|3348.8|3310.8|285
1581051300000|2020-02-07 04:55:00|3353.19|3315.19|3347.32|3309.32|3353.4|3315.4|3346.64|3308.64|279
1581051600000|2020-02-07 05:00:00|3347.26|3309.26|3358.76|3320.76|3358.79|3320.79|3347.19|3309.19|283
1581051900000|2020-02-07 05:05:00|3358.78|3320.78|3349.84|3311.84|3359.39|3321.39|3349.81|3311.81|277
1581052200000|2020-02-07 05:10:00|3349.83|3311.83|3356.84|3318.84|3359.07|3321.07|3349.69|3311.69|273
1581052500000|2020-02-07 05:15:00|3356.8|3318.8|3350.49|3312.49|3356.8|3318.8|3350.27|3312.27|272
1581052800000|2020-02-07 05:20:00|3350.32|3312.32|3344.03|3306.03|3350.32|3312.32|3343.57|3305.57|280
1581053100000|2020-02-07 05:25:00|3344.02|3306.02|3342.53|3304.53|3344.02|3306.02|3338.84|3300.84|282
1581053400000|2020-02-07 05:30:00|3342.37|3304.37|3342.48|3304.48|3347.5|3309.5|3342.37|3304.37|281
1581053700000|2020-02-07 05:35:00|3342.47|3304.47|3339.05|3301.05|3342.52|3304.52|3336.05|3298.05|282
1581054000000|2020-02-07 05:40:00|3339.18|3301.18|3337.17|3299.17|3342.8|3304.8|3337.17|3299.17|279
1581054300000|2020-02-07 05:45:00|3337.13|3299.13|3341.77|3303.77|3343.47|3305.47|3337.01|3299.01|266
1581054600000|2020-02-07 05:50:00|3341.59|3303.59|3337.15|3299.15|3342.04|3304.04|3337.15|3299.15|274
1581054900000|2020-02-07 05:55:00|3336.92|3298.92|3334.22|3296.22|3337.61|3299.61|3329.95|3291.95|278
1581055200000|2020-02-07 06:00:00|3334.15|3296.15|3343.28|3305.28|3343.51|3305.51|3333.65|3295.65|280
1581055500000|2020-02-07 06:05:00|3343.29|3305.29|3341.1|3303.1|3343.29|3305.29|3339.61|3301.61|274
1581055800000|2020-02-07 06:10:00|3340.94|3302.94|3347.26|3309.26|3347.83|3309.83|3340.01|3302.01|280
1581056100000|2020-02-07 06:15:00|3347.19|3309.19|3337.9|3299.9|3348.06|3310.06|3336.36|3298.36|281
1581056400000|2020-02-07 06:20:00|3337.93|3299.93|3340.38|3302.38|3341.66|3303.66|3337|3299|275
1581056700000|2020-02-07 06:25:00|3340.22|3302.22|3340.97|3302.97|3342.42|3304.42|3336.18|3298.18|286
1581057000000|2020-02-07 06:30:00|3341|3303|3347.02|3309.02|3350.65|3312.65|3340.8|3302.8|273
1581057300000|2020-02-07 06:35:00|3346.94|3308.94|3346.08|3308.08|3346.98|3308.98|3342.6|3304.6|276
1581057600000|2020-02-07 06:40:00|3346.06|3308.06|3344.45|3306.45|3346.89|3308.89|3344|3306|277
1581057900000|2020-02-07 06:45:00|3344.43|3306.43|3341.68|3303.68|3346.84|3308.84|3341.68|3303.68|273
1581058200000|2020-02-07 06:50:00|3341.69|3303.69|3339.44|3301.44|3342.02|3304.02|3338.87|3300.87|278
1581058500000|2020-02-07 06:55:00|3339.12|3301.12|3342.03|3304.03|3342.1|3304.1|3336.76|3298.76|264
1581058800000|2020-02-07 07:00:00|3342|3304|3335.59|3297.59|3343.9|3305.9|3335.21|3297.21|283
1581059100000|2020-02-07 07:05:00|3335.54|3297.54|3335.91|3297.91|3336.13|3298.13|3332.92|3294.92|283
1581059400000|2020-02-07 07:10:00|3335.93|3297.93|3332.92|3294.92|3338.09|3300.09|3332.53|3294.53|284
1581059700000|2020-02-07 07:15:00|3332.9|3294.9|3335.42|3297.42|3335.42|3297.42|3330.73|3292.73|290
1581060000000|2020-02-07 07:20:00|3335.54|3297.54|3340.21|3302.21|3342.43|3304.43|3335.33|3297.33|287
1581060300000|2020-02-07 07:25:00|3340.19|3302.19|3337.89|3299.89|3340.31|3302.31|3335.59|3297.59|276
1581060600000|2020-02-07 07:30:00|3337.95|3299.95|3339.65|3301.65|3340.33|3302.33|3335.36|3297.36|279
1581060900000|2020-02-07 07:35:00|3339.63|3301.63|3342.74|3304.74|3343.26|3305.26|3338.93|3300.93|282
1581061200000|2020-02-07 07:40:00|3342.8|3304.8|3342.36|3304.36|3346.04|3308.04|3341.94|3303.94|281
1581061500000|2020-02-07 07:45:00|3342.3|3304.3|3337.78|3299.78|3343.09|3305.09|3337.24|3299.24|284
1581061800000|2020-02-07 07:50:00|3337.85|3299.85|3343.02|3305.02|3344.46|3306.46|3337.77|3299.77|281
1581062100000|2020-02-07 07:55:00|3343.22|3305.22|3347.33|3309.33|3347.63|3309.63|3343.19|3305.19|284
1581062400000|2020-02-07 08:00:00|3347.12|3309.12|3351.96|3313.96|3353.18|3315.18|3343.52|3305.52|288
1581062700000|2020-02-07 08:05:00|3352.06|3314.06|3353.01|3315.01|3355.65|3317.65|3350.78|3312.78|286
1581063000000|2020-02-07 08:10:00|3352.71|3314.71|3344.27|3306.27|3352.71|3314.71|3344.27|3306.27|278
1581063300000|2020-02-07 08:15:00|3344.25|3306.25|3351.07|3313.07|3351.9|3313.9|3344.15|3306.15|285
1581063600000|2020-02-07 08:20:00|3351.1|3313.1|3349.25|3311.25|3352.29|3314.29|3348.62|3310.62|278
1581063900000|2020-02-07 08:25:00|3349.27|3311.27|3345.39|3307.39|3349.89|3311.89|3345.35|3307.35|276
1581064200000|2020-02-07 08:30:00|3345.36|3307.36|3343.74|3305.74|3347.6|3309.6|3343.28|3305.28|282
1581064500000|2020-02-07 08:35:00|3343.76|3305.76|3341.26|3303.26|3344.11|3306.11|3339.93|3301.93|273
1581064800000|2020-02-07 08:40:00|3341.29|3303.29|3334.5|3296.5|3342.65|3304.65|3334.35|3296.35|286
1581065100000|2020-02-07 08:45:00|3334.58|3296.58|3336.08|3298.08|3337.04|3299.04|3332.22|3294.22|280
1581065400000|2020-02-07 08:50:00|3336.07|3298.07|3336.09|3298.09|3337.71|3299.71|3333.31|3295.31|282
1581065700000|2020-02-07 08:55:00|3336.14|3298.14|3334.82|3296.82|3339.2|3301.2|3334.75|3296.75|278
1581066000000|2020-02-07 09:00:00|3334.79|3296.79|3338.51|3300.51|3339.55|3301.55|3334.5|3296.5|272
1581066300000|2020-02-07 09:05:00|3338.39|3300.39|3340.54|3302.54|3342.71|3304.71|3338.39|3300.39|276
1581066600000|2020-02-07 09:10:00|3340.69|3302.69|3336.44|3298.44|3340.73|3302.73|3335.19|3297.19|276
1581066900000|2020-02-07 09:15:00|3336.5|3298.5|3344.35|3306.35|3344.67|3306.67|3336.5|3298.5|269
1581067200000|2020-02-07 09:20:00|3344.31|3306.31|3350.45|3312.45|3351.46|3313.46|3344.18|3306.18|280
1581067500000|2020-02-07 09:25:00|3350.51|3312.51|3345.38|3307.38|3350.71|3312.71|3344.97|3306.97|269
1581067800000|2020-02-07 09:30:00|3345.48|3307.48|3345.47|3307.47|3346.28|3308.28|3343.26|3305.26|264
1581068100000|2020-02-07 09:35:00|3345.46|3307.46|3351.77|3313.77|3352.12|3314.12|3345.04|3307.04|275
1581068400000|2020-02-07 09:40:00|3351.91|3313.91|3356.44|3318.44|3357.53|3319.53|3351.51|3313.51|281
1581068700000|2020-02-07 09:45:00|3356.42|3318.42|3358.82|3320.82|3360.53|3322.53|3355.75|3317.75|283
1581069000000|2020-02-07 09:50:00|3358.63|3320.63|3356.01|3318.01|3360.28|3322.28|3355.33|3317.33|275
1581069300000|2020-02-07 09:55:00|3356.04|3318.04|3352.95|3314.95|3356.67|3318.67|3352.89|3314.89|273
1581069600000|2020-02-07 10:00:00|3352.93|3314.93|3358.24|3320.24|3358.24|3320.24|3351.64|3313.64|279
1581069900000|2020-02-07 10:05:00|3358.38|3320.38|3366.21|3328.21|3366.59|3328.59|3358.13|3320.13|280
1581070200000|2020-02-07 10:10:00|3366.23|3328.23|3375.16|3337.16|3375.81|3337.81|3365.94|3327.94|281
1581070500000|2020-02-07 10:15:00|3375.08|3337.08|3377.36|3339.36|3384.32|3346.32|3375.02|3337.02|289
1581070800000|2020-02-07 10:20:00|3378|3340|3376.92|3338.92|3378.02|3340.02|3374.63|3336.63|283
1581071100000|2020-02-07 10:25:00|3376.9|3338.9|3374.25|3336.25|3377.46|3339.46|3372.59|3334.59|273
1581071400000|2020-02-07 10:30:00|3374.29|3336.29|3379.68|3341.68|3379.96|3341.96|3371.61|3333.61|270
1581071700000|2020-02-07 10:35:00|3379.77|3341.77|3372.39|3334.39|3381.67|3343.67|3372.39|3334.39|275
1581072000000|2020-02-07 10:40:00|3372.18|3334.18|3369.85|3331.85|3373.05|3335.05|3369.67|3331.67|285
1581072300000|2020-02-07 10:45:00|3369.55|3331.55|3366.74|3328.74|3369.55|3331.55|3364.36|3326.36|281
1581072600000|2020-02-07 10:50:00|3366.44|3328.44|3370.7|3332.7|3372.23|3334.23|3366.14|3328.14|286
1581072900000|2020-02-07 10:55:00|3370.54|3332.54|3372.32|3334.32|3372.5|3334.5|3370.51|3332.51|272
1581073200000|2020-02-07 11:00:00|3372.38|3334.38|3374.23|3336.23|3375.18|3337.18|3371.88|3333.88|278
1581073500000|2020-02-07 11:05:00|3374.29|3336.29|3381.1|3343.1|3382.04|3344.04|3374.22|3336.22|279
1581073800000|2020-02-07 11:10:00|3381.12|3343.12|3379.35|3341.35|3382.9|3344.9|3378.99|3340.99|286
1581074100000|2020-02-07 11:15:00|3379.25|3341.25|3375.86|3337.86|3380.28|3342.28|3375.86|3337.86|269
1581074400000|2020-02-07 11:20:00|3375.74|3337.74|3379.21|3341.21|3380.22|3342.22|3373.93|3335.93|287
1581074700000|2020-02-07 11:25:00|3379.27|3341.27|3384.66|3346.66|3388.29|3350.29|3379.27|3341.27|283
1581075000000|2020-02-07 11:30:00|3384.59|3346.59|3382.36|3344.36|3384.59|3346.59|3377.86|3339.86|279
1581075300000|2020-02-07 11:35:00|3382.47|3344.47|3381.91|3343.91|3386.17|3348.17|3381.13|3343.13|275
1581075600000|2020-02-07 11:40:00|3382.03|3344.03|3387.14|3349.14|3390.66|3352.66|3381.95|3343.95|286
1581075900000|2020-02-07 11:45:00|3387.13|3349.13|3364.61|3326.61|3387.45|3349.45|3358.32|3320.32|292
1581076200000|2020-02-07 11:50:00|3364.57|3326.57|3363.67|3325.67|3367.39|3329.39|3362.57|3324.57|282
1581076500000|2020-02-07 11:55:00|3363.55|3325.55|3349.68|3311.68|3364.37|3326.37|3348.93|3310.93|291
1581076800000|2020-02-07 12:00:00|3349.99|3311.99|3347.32|3309.32|3359.63|3321.63|3347.32|3309.32|289
1581077100000|2020-02-07 12:05:00|3347.39|3309.39|3337.65|3299.65|3352.92|3314.92|3330.74|3292.74|285
1581077400000|2020-02-07 12:10:00|3338.19|3300.19|3320.13|3282.13|3338.58|3300.58|3320.07|3282.07|289
1581077700000|2020-02-07 12:15:00|3320.04|3282.04|3333.15|3295.15|3333.15|3295.15|3319.98|3281.98|294
1581078000000|2020-02-07 12:20:00|3333.21|3295.21|3337.16|3299.16|3341.62|3303.62|3332.85|3294.85|285
1581078300000|2020-02-07 12:25:00|3337.32|3299.32|3330.76|3292.76|3338.08|3300.08|3330.19|3292.19|277
1581078600000|2020-02-07 12:30:00|3330.87|3292.87|3332.37|3294.37|3333.35|3295.35|3328.3|3290.3|287
1581078900000|2020-02-07 12:35:00|3332.65|3294.65|3331.43|3293.43|3334.73|3296.73|3330.49|3292.49|279
1581079200000|2020-02-07 12:40:00|3331.07|3293.07|3317.88|3279.88|3331.29|3293.29|3316.67|3278.67|288
1581079500000|2020-02-07 12:45:00|3318.16|3280.16|3318.41|3280.41|3322.24|3284.24|3316.69|3278.69|292
1581079800000|2020-02-07 12:50:00|3318.39|3280.39|3326.06|3288.06|3326.06|3288.06|3317.93|3279.93|290
1581080100000|2020-02-07 12:55:00|3326.18|3288.18|3326.46|3288.46|3330.16|3292.16|3326.16|3288.16|286
1581080400000|2020-02-07 13:00:00|3326.51|3288.51|3332.52|3294.52|3333.65|3295.65|3326.31|3288.31|274
1581080700000|2020-02-07 13:05:00|3332.53|3294.53|3339.28|3301.28|3342.25|3304.25|3332.26|3294.26|275
1581081000000|2020-02-07 13:10:00|3339.3|3301.3|3338.59|3300.59|3341.31|3303.31|3336.52|3298.52|281
1581081300000|2020-02-07 13:15:00|3338.4|3300.4|3337.98|3299.98|3338.55|3300.55|3335.18|3297.18|282
1581081600000|2020-02-07 13:20:00|3337.94|3299.94|3338.07|3300.07|3342.68|3304.68|3337.79|3299.79|285
1581081900000|2020-02-07 13:25:00|3338.05|3300.05|3332.46|3294.46|3338.38|3300.38|3332.42|3294.42|275
1581082200000|2020-02-07 13:30:00|3332.42|3294.42|3330.49|3292.49|3333.06|3295.06|3330.49|3292.49|273
1581082500000|2020-02-07 13:35:00|3330.51|3292.51|3332.97|3294.97|3335.14|3297.14|3330.36|3292.36|283
1581082800000|2020-02-07 13:40:00|3332.98|3294.98|3337.82|3299.82|3338.18|3300.18|3332.98|3294.98|269
1581083100000|2020-02-07 13:45:00|3337.88|3299.88|3348.02|3310.02|3348.02|3310.02|3337.72|3299.72|283
1581083400000|2020-02-07 13:50:00|3348.03|3310.03|3345.3|3307.3|3348.2|3310.2|3344.5|3306.5|283
1581083700000|2020-02-07 13:55:00|3345.35|3307.35|3341.41|3303.41|3345.36|3307.36|3340.91|3302.91|279
1581084000000|2020-02-07 14:00:00|3341.43|3303.43|3351.68|3313.68|3351.68|3313.68|3341.39|3303.39|272
1581084300000|2020-02-07 14:05:00|3351.64|3313.64|3352.42|3314.42|3353.7|3315.7|3350.27|3312.27|272
1581084600000|2020-02-07 14:10:00|3352.38|3314.38|3351.73|3313.73|3354.92|3316.92|3350.73|3312.73|290
1581084900000|2020-02-07 14:15:00|3351.7|3313.7|3348.15|3310.15|3352.33|3314.33|3347.56|3309.56|271
1581085200000|2020-02-07 14:20:00|3348.13|3310.13|3347.87|3309.87|3348.6|3310.6|3346.43|3308.43|276
1581085500000|2020-02-07 14:25:00|3348.12|3310.12|3347.09|3309.09|3349.18|3311.18|3345.99|3307.99|274
1581085800000|2020-02-07 14:30:00|3347.22|3309.22|3358.11|3320.11|3358.75|3320.75|3347.09|3309.09|273
1581086100000|2020-02-07 14:35:00|3358.07|3320.07|3362.44|3324.44|3362.95|3324.95|3358.07|3320.07|287
1581086400000|2020-02-07 14:40:00|3362.4|3324.4|3363.37|3325.37|3363.59|3325.59|3358.1|3320.1|275
1581086700000|2020-02-07 14:45:00|3363.45|3325.45|3369.42|3331.42|3375.65|3337.65|3362.77|3324.77|287
1581087000000|2020-02-07 14:50:00|3369.44|3331.44|3366.28|3328.28|3371.49|3333.49|3364.96|3326.96|286
1581087300000|2020-02-07 14:55:00|3366.23|3328.23|3363.07|3325.07|3366.23|3328.23|3361.06|3323.06|277
1581087600000|2020-02-07 15:00:00|3363.03|3325.03|3363.61|3325.61|3367.9|3329.9|3361.96|3323.96|283
1581087900000|2020-02-07 15:05:00|3363.42|3325.42|3359.04|3321.04|3363.6|3325.6|3357.92|3319.92|273
1581088200000|2020-02-07 15:10:00|3359.01|3321.01|3355.25|3317.25|3363.3|3325.3|3354.54|3316.54|285
1581088500000|2020-02-07 15:15:00|3355.19|3317.19|3354.17|3316.17|3355.4|3317.4|3351.41|3313.41|280
1581088800000|2020-02-07 15:20:00|3354.29|3316.29|3358.07|3320.07|3358.33|3320.33|3353.35|3315.35|274
1581089100000|2020-02-07 15:25:00|3358.03|3320.03|3353.39|3315.39|3359.97|3321.97|3352.77|3314.77|277
1581089400000|2020-02-07 15:30:00|3353.37|3315.37|3349.19|3311.19|3355.01|3317.01|3348.57|3310.57|280
1581089700000|2020-02-07 15:35:00|3349.16|3311.16|3340.59|3302.59|3351.32|3313.32|3340.49|3302.49|286
1581090000000|2020-02-07 15:40:00|3340.38|3302.38|3344.64|3306.64|3347.44|3309.44|3340.21|3302.21|280
1581090300000|2020-02-07 15:45:00|3344.55|3306.55|3348.86|3310.86|3348.86|3310.86|3344.05|3306.05|275
1581090600000|2020-02-07 15:50:00|3348.9|3310.9|3345.73|3307.73|3349.69|3311.69|3344.63|3306.63|280
1581090900000|2020-02-07 15:55:00|3345.5|3307.5|3345.98|3307.98|3347.25|3309.25|3344.94|3306.94|278
1581091200000|2020-02-07 16:00:00|3346.09|3308.09|3340.82|3302.82|3353.42|3315.42|3340.11|3302.11|289
1581091500000|2020-02-07 16:05:00|3340.87|3302.87|3342.16|3304.16|3342.16|3304.16|3331.46|3293.46|292
1581091800000|2020-02-07 16:10:00|3342.28|3304.28|3364.05|3326.05|3366.79|3328.79|3342.21|3304.21|296
1581092100000|2020-02-07 16:15:00|3364.07|3326.07|3356.96|3318.96|3368.2|3330.2|3354.67|3316.67|284
1581092400000|2020-02-07 16:20:00|3356.99|3318.99|3357.66|3319.66|3358.28|3320.28|3351.67|3313.67|287
1581092700000|2020-02-07 16:25:00|3357.72|3319.72|3360.21|3322.21|3360.6|3322.6|3356.77|3318.77|283
1581093000000|2020-02-07 16:30:00|3360.18|3322.18|3349.87|3311.87|3361.75|3323.75|3348.55|3310.55|286
1581093300000|2020-02-07 16:35:00|3349.79|3311.79|3353.64|3315.64|3353.94|3315.94|3349.4|3311.4|273
1581093600000|2020-02-07 16:40:00|3353.73|3315.73|3344.07|3306.07|3353.73|3315.73|3343.88|3305.88|272
1581093900000|2020-02-07 16:45:00|3344.02|3306.02|3348.17|3310.17|3350.16|3312.16|3343.53|3305.53|275
1581094200000|2020-02-07 16:50:00|3348.04|3310.04|3349.18|3311.18|3351.88|3313.88|3347.24|3309.24|274
1581094500000|2020-02-07 16:55:00|3349.14|3311.14|3347.12|3309.12|3349.29|3311.29|3345.68|3307.68|278
1581094800000|2020-02-07 17:00:00|3346.91|3308.91|3349.37|3311.37|3353.69|3315.69|3346.89|3308.89|272
1581095100000|2020-02-07 17:05:00|3349.45|3311.45|3344.8|3306.8|3349.53|3311.53|3344.8|3306.8|259
1581095400000|2020-02-07 17:10:00|3344.75|3306.75|3346.71|3308.71|3346.8|3308.8|3341.17|3303.17|269
1581095700000|2020-02-07 17:15:00|3346.69|3308.69|3346.34|3308.34|3348.23|3310.23|3346.12|3308.12|277
1581096000000|2020-02-07 17:20:00|3346.38|3308.38|3343.7|3305.7|3347.18|3309.18|3343.35|3305.35|274
1581096300000|2020-02-07 17:25:00|3343.67|3305.67|3349.83|3311.83|3351.45|3313.45|3343.29|3305.29|275
1581096600000|2020-02-07 17:30:00|3349.76|3311.76|3350.77|3312.77|3352.27|3314.27|3349.09|3311.09|275
1581096900000|2020-02-07 17:35:00|3350.72|3312.72|3347.06|3309.06|3350.73|3312.73|3346.84|3308.84|258
1581097200000|2020-02-07 17:40:00|3346.98|3308.98|3347.09|3309.09|3348.73|3310.73|3344.83|3306.83|267
1581097500000|2020-02-07 17:45:00|3346.88|3308.88|3345.97|3307.97|3349.33|3311.33|3345.81|3307.81|264
1581097800000|2020-02-07 17:50:00|3345.98|3307.98|3346.06|3308.06|3347.53|3309.53|3345|3307|267
1581098100000|2020-02-07 17:55:00|3346.1|3308.1|3342.42|3304.42|3347.05|3309.05|3342.42|3304.42|267
1581098400000|2020-02-07 18:00:00|3342.28|3304.28|3341.16|3303.16|3342.56|3304.56|3339.2|3301.2|278
1581098700000|2020-02-07 18:05:00|3341.15|3303.15|3341.89|3303.89|3343.24|3305.24|3340.7|3302.7|267
1581099000000|2020-02-07 18:10:00|3341.96|3303.96|3342.97|3304.97|3342.97|3304.97|3340.4|3302.4|269
1581099300000|2020-02-07 18:15:00|3343.22|3305.22|3343.52|3305.52|3344.39|3306.39|3342.75|3304.75|256
1581099600000|2020-02-07 18:20:00|3343.55|3305.55|3349.79|3311.79|3349.79|3311.79|3343.25|3305.25|257
1581099900000|2020-02-07 18:25:00|3349.89|3311.89|3351.87|3313.87|3355.17|3317.17|3349.89|3311.89|282
1581100200000|2020-02-07 18:30:00|3351.9|3313.9|3355.56|3317.56|3355.63|3317.63|3349.11|3311.11|269
1581100500000|2020-02-07 18:35:00|3355.52|3317.52|3354.42|3316.42|3356.25|3318.25|3354.17|3316.17|270
1581100800000|2020-02-07 18:40:00|3354.48|3316.48|3355.66|3317.66|3355.96|3317.96|3353.84|3315.84|279
1581101100000|2020-02-07 18:45:00|3355.71|3317.71|3354.81|3316.81|3357.83|3319.83|3354.09|3316.09|266
1581101400000|2020-02-07 18:50:00|3354.82|3316.82|3352.65|3314.65|3354.98|3316.98|3351.31|3313.31|258
1581101700000|2020-02-07 18:55:00|3352.64|3314.64|3352.2|3314.2|3354.13|3316.13|3351.99|3313.99|264
1581102000000|2020-02-07 19:00:00|3352.25|3314.25|3349.95|3311.95|3353.35|3315.35|3349.23|3311.23|270
1581102300000|2020-02-07 19:05:00|3349.89|3311.89|3347.38|3309.38|3350.04|3312.04|3346.23|3308.23|269
1581102600000|2020-02-07 19:10:00|3347.36|3309.36|3346.67|3308.67|3350.06|3312.06|3346.53|3308.53|276
1581102900000|2020-02-07 19:15:00|3346.65|3308.65|3346.17|3308.17|3346.65|3308.65|3343.35|3305.35|281
1581103200000|2020-02-07 19:20:00|3346.31|3308.31|3344.03|3306.03|3347.13|3309.13|3343.13|3305.13|279
1581103500000|2020-02-07 19:25:00|3344.07|3306.07|3347.08|3309.08|3347.11|3309.11|3344.07|3306.07|266
1581103800000|2020-02-07 19:30:00|3347.06|3309.06|3345.62|3307.62|3347.26|3309.26|3345.62|3307.62|255
1581104100000|2020-02-07 19:35:00|3345.56|3307.56|3345|3307|3346.49|3308.49|3343.64|3305.64|272
1581104400000|2020-02-07 19:40:00|3345.15|3307.15|3349.51|3311.51|3349.55|3311.55|3345.15|3307.15|264
1581104700000|2020-02-07 19:45:00|3349.48|3311.48|3348.51|3310.51|3350.76|3312.76|3348.49|3310.49|268
1581105000000|2020-02-07 19:50:00|3348.45|3310.45|3348.16|3310.16|3351.51|3313.51|3347.95|3309.95|262
1581105300000|2020-02-07 19:55:00|3348.09|3310.09|3347.13|3309.13|3348.09|3310.09|3345.75|3307.75|264
1581105600000|2020-02-07 20:00:00|3347.14|3309.14|3344.43|3306.43|3348.65|3310.65|3342.45|3304.45|268
1581105900000|2020-02-07 20:05:00|3344.39|3306.39|3349.77|3311.77|3351.55|3313.55|3344.31|3306.31|255
1581106200000|2020-02-07 20:10:00|3349.76|3311.76|3346.47|3308.47|3349.76|3311.76|3346.26|3308.26|247
1581106500000|2020-02-07 20:15:00|3346.42|3308.42|3342.98|3304.98|3346.51|3308.51|3342.75|3304.75|270
1581106800000|2020-02-07 20:20:00|3342.96|3304.96|3345.07|3307.07|3345.59|3307.59|3342.92|3304.92|273
1581107100000|2020-02-07 20:25:00|3345.15|3307.15|3342.08|3304.08|3345.37|3307.37|3341.42|3303.42|263
1581107400000|2020-02-07 20:30:00|3342.05|3304.05|3343.26|3305.26|3344.69|3306.69|3342.05|3304.05|267
1581107700000|2020-02-07 20:35:00|3343.25|3305.25|3341.75|3303.75|3343.98|3305.98|3341.26|3303.26|267
1581108000000|2020-02-07 20:40:00|3341.73|3303.73|3338.67|3300.67|3341.86|3303.86|3338.32|3300.32|276
1581108300000|2020-02-07 20:45:00|3338.69|3300.69|3333.75|3295.75|3338.98|3300.98|3332.47|3294.47|276
1581108600000|2020-02-07 20:50:00|3333.71|3295.71|3333.46|3295.46|3333.89|3295.89|3328.81|3290.81|273
1581108900000|2020-02-07 20:55:00|3333.57|3295.57|3326.91|3288.91|3333.93|3295.93|3326.91|3288.91|277
1581109200000|2020-02-07 21:00:00|3326.89|3288.89|3328.11|3290.11|3329.69|3291.69|3323.07|3285.07|280
1581109500000|2020-02-07 21:05:00|3328.17|3290.17|3334.24|3296.24|3334.33|3296.33|3326.83|3288.83|273
1581109800000|2020-02-07 21:10:00|3334.3|3296.3|3329.97|3291.97|3335.64|3297.64|3329.11|3291.11|276
1581110100000|2020-02-07 21:15:00|3329.99|3291.99|3329.78|3291.78|3330.54|3292.54|3328.27|3290.27|275
1581110400000|2020-02-07 21:20:00|3329.9|3291.9|3331.66|3293.66|3331.81|3293.81|3327.11|3289.11|260
1581110700000|2020-02-07 21:25:00|3331.61|3293.61|3337.64|3299.64|3337.83|3299.83|3331.3|3293.3|268
1581111000000|2020-02-07 21:30:00|3337.57|3299.57|3334.87|3296.87|3338.58|3300.58|3334.77|3296.77|270
1581111300000|2020-02-07 21:35:00|3334.93|3296.93|3337.49|3299.49|3338.75|3300.75|3334.93|3296.93|253
1581111600000|2020-02-07 21:40:00|3337.55|3299.55|3337.85|3299.85|3338.54|3300.54|3337.46|3299.46|255
1581111900000|2020-02-07 21:45:00|3337.84|3299.84|3335.66|3297.66|3338.69|3300.69|3335.32|3297.32|255
1581112200000|2020-02-07 21:50:00|3335.58|3297.58|3334.07|3296.07|3336.07|3298.07|3333.71|3295.71|256
1581112500000|2020-02-07 21:55:00|3333.89|3295.89|3331.22|3293.22|3334.06|3296.06|3331.21|3293.21|209
1581134400000|2020-02-08 04:00:00|3292.73|3254.73|3290.46|3252.46|3292.73|3254.73|3289.43|3251.43|226
1581134700000|2020-02-08 04:05:00|3290.45|3252.45|3303.66|3265.66|3305.13|3267.13|3290.27|3252.27|281
1581135000000|2020-02-08 04:10:00|3303.51|3265.51|3310.1|3272.1|3314.2|3276.2|3303.45|3265.45|290
1581135300000|2020-02-08 04:15:00|3310.07|3272.07|3302.35|3264.35|3311.17|3273.17|3302.09|3264.09|287
1581135600000|2020-02-08 04:20:00|3302.41|3264.41|3314.97|3276.97|3314.97|3276.97|3302.2|3264.2|282
1581135900000|2020-02-08 04:25:00|3315.07|3277.07|3321.67|3283.67|3323.41|3285.41|3314.98|3276.98|290
1581136200000|2020-02-08 04:30:00|3321.95|3283.95|3315.3|3277.3|3322.2|3284.2|3314.95|3276.95|288
1581136500000|2020-02-08 04:35:00|3315.29|3277.29|3335.9|3297.9|3337.08|3299.08|3314.92|3276.92|287
1581136800000|2020-02-08 04:40:00|3335.81|3297.81|3350.51|3312.51|3353.38|3315.38|3335.81|3297.81|297
1581137100000|2020-02-08 04:45:00|3350.5|3312.5|3345.22|3307.22|3353.26|3315.26|3345.22|3307.22|289
1581137400000|2020-02-08 04:50:00|3345.19|3307.19|3352.93|3314.93|3353.95|3315.95|3342.4|3304.4|297
1581137700000|2020-02-08 04:55:00|3352.96|3314.96|3346.91|3308.91|3354.71|3316.71|3343.98|3305.98|296
1581138000000|2020-02-08 05:00:00|3346.89|3308.89|3342.98|3304.98|3349.65|3311.65|3342.66|3304.66|282
1581138300000|2020-02-08 05:05:00|3342.99|3304.99|3338.39|3300.39|3343.75|3305.75|3338.13|3300.13|287
1581138600000|2020-02-08 05:10:00|3338.42|3300.42|3339.37|3301.37|3340.06|3302.06|3336.62|3298.62|280
1581138900000|2020-02-08 05:15:00|3339.26|3301.26|3340.86|3302.86|3342.51|3304.51|3338.71|3300.71|276
1581139200000|2020-02-08 05:20:00|3340.89|3302.89|3337.98|3299.98|3341.13|3303.13|3336.38|3298.38|283
1581139500000|2020-02-08 05:25:00|3338.14|3300.14|3343.85|3305.85|3344.94|3306.94|3338.14|3300.14|287
1581139800000|2020-02-08 05:30:00|3343.87|3305.87|3347.76|3309.76|3347.94|3309.94|3343.82|3305.82|286
1581140100000|2020-02-08 05:35:00|3347.72|3309.72|3360.19|3322.19|3360.75|3322.75|3347.71|3309.71|285
1581140400000|2020-02-08 05:40:00|3360.11|3322.11|3363.21|3325.21|3363.37|3325.37|3357.84|3319.84|282
1581140700000|2020-02-08 05:45:00|3363.22|3325.22|3361.07|3323.07|3366.65|3328.65|3359.82|3321.82|289
1581141000000|2020-02-08 05:50:00|3360.89|3322.89|3356.63|3318.63|3361.02|3323.02|3356.52|3318.52|285
1581141300000|2020-02-08 05:55:00|3356.81|3318.81|3355.19|3317.19|3356.96|3318.96|3353.55|3315.55|287
1581141600000|2020-02-08 06:00:00|3355.21|3317.21|3358.64|3320.64|3361.81|3323.81|3355.19|3317.19|283
1581141900000|2020-02-08 06:05:00|3358.85|3320.85|3372.08|3334.08|3372.39|3334.39|3358.85|3320.85|280
1581142200000|2020-02-08 06:10:00|3372.07|3334.07|3379.53|3341.53|3380.43|3342.43|3372.07|3334.07|290
1581142500000|2020-02-08 06:15:00|3379.48|3341.48|3371.48|3333.48|3379.48|3341.48|3371.09|3333.09|279
1581142800000|2020-02-08 06:20:00|3371.44|3333.44|3369.35|3331.35|3372.67|3334.67|3369.04|3331.04|285
1581143100000|2020-02-08 06:25:00|3369.33|3331.33|3370.36|3332.36|3370.4|3332.4|3367.34|3329.34|290
1581143400000|2020-02-08 06:30:00|3370.6|3332.6|3356.82|3318.82|3371.83|3333.83|3355.52|3317.52|292
1581143700000|2020-02-08 06:35:00|3357.04|3319.04|3360.21|3322.21|3362.18|3324.18|3357.04|3319.04|284
1581144000000|2020-02-08 06:40:00|3360.25|3322.25|3365.69|3327.69|3368.74|3330.74|3357.42|3319.42|282
1581144300000|2020-02-08 06:45:00|3365.8|3327.8|3358.17|3320.17|3365.8|3327.8|3357.49|3319.49|288
1581144600000|2020-02-08 06:50:00|3357.97|3319.97|3357|3319|3358.42|3320.42|3355.34|3317.34|270
1581144900000|2020-02-08 06:55:00|3356.93|3318.93|3360|3322|3361.65|3323.65|3356.41|3318.41|281
1581145200000|2020-02-08 07:00:00|3359.96|3321.96|3362.6|3324.6|3365.89|3327.89|3359.78|3321.78|286
1581145500000|2020-02-08 07:05:00|3362.62|3324.62|3361.03|3323.03|3368.15|3330.15|3361.01|3323.01|280
1581145800000|2020-02-08 07:10:00|3360.99|3322.99|3364.62|3326.62|3364.62|3326.62|3360.72|3322.72|279
1581146100000|2020-02-08 07:15:00|3364.66|3326.66|3357.45|3319.45|3365.14|3327.14|3357.41|3319.41|284
1581146400000|2020-02-08 07:20:00|3357.39|3319.39|3356.36|3318.36|3357.49|3319.49|3353.83|3315.83|268
1581146700000|2020-02-08 07:25:00|3356.34|3318.34|3363.04|3325.04|3365.61|3327.61|3356.3|3318.3|282
1581147000000|2020-02-08 07:30:00|3363.11|3325.11|3364.87|3326.87|3365.43|3327.43|3361.46|3323.46|281
1581147300000|2020-02-08 07:35:00|3364.78|3326.78|3363.04|3325.04|3366.24|3328.24|3362.63|3324.63|275
1581147600000|2020-02-08 07:40:00|3363.02|3325.02|3362.7|3324.7|3364.16|3326.16|3362.04|3324.04|274
1581147900000|2020-02-08 07:45:00|3362.75|3324.75|3360.28|3322.28|3362.93|3324.93|3359.24|3321.24|278
1581148200000|2020-02-08 07:50:00|3360.41|3322.41|3360.55|3322.55|3361.21|3323.21|3357.84|3319.84|273
1581148500000|2020-02-08 07:55:00|3360.43|3322.43|3359.77|3321.77|3360.83|3322.83|3359.09|3321.09|268
1581148800000|2020-02-08 08:00:00|3359.71|3321.71|3367.47|3329.47|3368.29|3330.29|3359.62|3321.62|280
1581149100000|2020-02-08 08:05:00|3367.58|3329.58|3371.95|3333.95|3374.55|3336.55|3367.58|3329.58|293
1581149400000|2020-02-08 08:10:00|3371.96|3333.96|3380.47|3342.47|3381.91|3343.91|3370.84|3332.84|289
1581149700000|2020-02-08 08:15:00|3380.41|3342.41|3386.23|3348.23|3389.02|3351.02|3379.83|3341.83|291
1581150000000|2020-02-08 08:20:00|3386.25|3348.25|3392.87|3354.87|3392.87|3354.87|3386.25|3348.25|282
1581150300000|2020-02-08 08:25:00|3393.04|3355.04|3395.22|3357.22|3400.55|3362.55|3393.04|3355.04|289
1581150600000|2020-02-08 08:30:00|3395.25|3357.25|3390.81|3352.81|3396.4|3358.4|3390.81|3352.81|292
1581150900000|2020-02-08 08:35:00|3390.74|3352.74|3399.45|3361.45|3399.45|3361.45|3388.16|3350.16|288
1581151200000|2020-02-08 08:40:00|3399.43|3361.43|3406.85|3368.85|3406.85|3368.85|3399.43|3361.43|287
1581151500000|2020-02-08 08:45:00|3407.16|3369.16|3418.07|3380.07|3418.07|3380.07|3406.76|3368.76|293
1581151800000|2020-02-08 08:50:00|3417.94|3379.94|3415.93|3377.93|3421.69|3383.69|3414.35|3376.35|288
1581152100000|2020-02-08 08:55:00|3415.9|3377.9|3410.64|3372.64|3416.87|3378.87|3410.64|3372.64|285
1581152400000|2020-02-08 09:00:00|3410.61|3372.61|3422.8|3384.8|3422.81|3384.81|3410.54|3372.54|283
1581152700000|2020-02-08 09:05:00|3423.08|3385.08|3405.7|3367.7|3426.67|3388.67|3405.49|3367.49|291
1581153000000|2020-02-08 09:10:00|3405.47|3367.47|3410.31|3372.31|3410.97|3372.97|3404.87|3366.87|290
1581153300000|2020-02-08 09:15:00|3410.47|3372.47|3413.61|3375.61|3416.22|3378.22|3409.27|3371.27|287
1581153600000|2020-02-08 09:20:00|3413.59|3375.59|3402.83|3364.83|3413.59|3375.59|3401.62|3363.62|291
1581153900000|2020-02-08 09:25:00|3402.66|3364.66|3402.6|3364.6|3402.91|3364.91|3394.91|3356.91|285
1581154200000|2020-02-08 09:30:00|3402.59|3364.59|3408.68|3370.68|3409.27|3371.27|3402.27|3364.27|284
1581154500000|2020-02-08 09:35:00|3408.73|3370.73|3407.58|3369.58|3409.33|3371.33|3403.37|3365.37|279
1581154800000|2020-02-08 09:40:00|3407.7|3369.7|3411.09|3373.09|3415.7|3377.7|3407.06|3369.06|282
1581155100000|2020-02-08 09:45:00|3410.94|3372.94|3413.7|3375.7|3414.36|3376.36|3410.94|3372.94|284
1581155400000|2020-02-08 09:50:00|3413.72|3375.72|3406.86|3368.86|3414|3376|3406.86|3368.86|274
1581155700000|2020-02-08 09:55:00|3406.61|3368.61|3407.04|3369.04|3407.14|3369.14|3403.42|3365.42|278
1581156000000|2020-02-08 10:00:00|3407.01|3369.01|3419.15|3381.15|3421.01|3383.01|3407.01|3369.01|283
1581156300000|2020-02-08 10:05:00|3419.17|3381.17|3419.47|3381.47|3420.76|3382.76|3417.69|3379.69|270
1581156600000|2020-02-08 10:10:00|3419.54|3381.54|3419.79|3381.79|3422.05|3384.05|3419.52|3381.52|278
1581156900000|2020-02-08 10:15:00|3419.85|3381.85|3424.27|3386.27|3424.32|3386.32|3419.15|3381.15|279
1581157200000|2020-02-08 10:20:00|3424.34|3386.34|3436.36|3398.36|3438.38|3400.38|3424.08|3386.08|289
1581157500000|2020-02-08 10:25:00|3436.24|3398.24|3438.16|3400.16|3440.49|3402.49|3435.39|3397.39|288
1581157800000|2020-02-08 10:30:00|3437.82|3399.82|3419.78|3381.78|3437.9|3399.9|3419.76|3381.76|288
1581158100000|2020-02-08 10:35:00|3419.81|3381.81|3418.56|3380.56|3421.18|3383.18|3417.88|3379.88|290
1581158400000|2020-02-08 10:40:00|3418.57|3380.57|3427.75|3389.75|3427.75|3389.75|3418.53|3380.53|280
1581158700000|2020-02-08 10:45:00|3427.82|3389.82|3420.18|3382.18|3429.23|3391.23|3419.14|3381.14|286
1581159000000|2020-02-08 10:50:00|3420.19|3382.19|3419.4|3381.4|3423.59|3385.59|3419.4|3381.4|274
1581159300000|2020-02-08 10:55:00|3419.36|3381.36|3415.11|3377.11|3420.24|3382.24|3415.11|3377.11|286
1581159600000|2020-02-08 11:00:00|3415.39|3377.39|3404.94|3366.94|3415.39|3377.39|3404.4|3366.4|282
1581159900000|2020-02-08 11:05:00|3404.95|3366.95|3411.84|3373.84|3412.57|3374.57|3404.09|3366.09|282
1581160200000|2020-02-08 11:10:00|3412.01|3374.01|3410.93|3372.93|3414.44|3376.44|3408.05|3370.05|285
1581160500000|2020-02-08 11:15:00|3410.8|3372.8|3408.39|3370.39|3410.8|3372.8|3402.33|3364.33|287
1581160800000|2020-02-08 11:20:00|3408.28|3370.28|3415.69|3377.69|3416.84|3378.84|3407.51|3369.51|282
1581161100000|2020-02-08 11:25:00|3415.57|3377.57|3412.88|3374.88|3416.06|3378.06|3411.85|3373.85|270
1581161400000|2020-02-08 11:30:00|3412.95|3374.95|3420.3|3382.3|3421.05|3383.05|3412.95|3374.95|286
1581161700000|2020-02-08 11:35:00|3420.35|3382.35|3419.36|3381.36|3420.39|3382.39|3418.23|3380.23|270
1581162000000|2020-02-08 11:40:00|3419.3|3381.3|3412.82|3374.82|3420.81|3382.81|3412.82|3374.82|280
1581162300000|2020-02-08 11:45:00|3412.83|3374.83|3408.16|3370.16|3414.04|3376.04|3407.12|3369.12|285
1581162600000|2020-02-08 11:50:00|3408.15|3370.15|3417.13|3379.13|3417.7|3379.7|3407.87|3369.87|286
1581162900000|2020-02-08 11:55:00|3417.27|3379.27|3421.06|3383.06|3421.38|3383.38|3414.54|3376.54|269
1581163200000|2020-02-08 12:00:00|3421.05|3383.05|3422.74|3384.74|3427.13|3389.13|3421.05|3383.05|280
1581163500000|2020-02-08 12:05:00|3422.86|3384.86|3424.05|3386.05|3425.3|3387.3|3420.69|3382.69|283
1581163800000|2020-02-08 12:10:00|3424.04|3386.04|3419.66|3381.66|3424.07|3386.07|3418.04|3380.04|278
1581164100000|2020-02-08 12:15:00|3419.7|3381.7|3421.45|3383.45|3421.65|3383.65|3417.24|3379.24|281
1581164400000|2020-02-08 12:20:00|3421.46|3383.46|3424.53|3386.53|3425.89|3387.89|3421.24|3383.24|278
1581164700000|2020-02-08 12:25:00|3424.59|3386.59|3430.4|3392.4|3430.4|3392.4|3424.59|3386.59|278
1581165000000|2020-02-08 12:30:00|3430.43|3392.43|3420.85|3382.85|3430.61|3392.61|3420.85|3382.85|289
1581165300000|2020-02-08 12:35:00|3420.83|3382.83|3428.12|3390.12|3428.12|3390.12|3420.25|3382.25|279
1581165600000|2020-02-08 12:40:00|3428.05|3390.05|3425.77|3387.77|3428.44|3390.44|3425.77|3387.77|267
1581165900000|2020-02-08 12:45:00|3425.87|3387.87|3416|3378|3425.87|3387.87|3415.42|3377.42|286
1581166200000|2020-02-08 12:50:00|3416.11|3378.11|3419.79|3381.79|3422.24|3384.24|3415.16|3377.16|285
1581166500000|2020-02-08 12:55:00|3419.66|3381.66|3418.62|3380.62|3421.28|3383.28|3418.54|3380.54|267
1581166800000|2020-02-08 13:00:00|3418.46|3380.46|3419.01|3381.01|3419.06|3381.06|3415.75|3377.75|281
1581167100000|2020-02-08 13:05:00|3419.09|3381.09|3418.95|3380.95|3423.08|3385.08|3418.95|3380.95|279
1581167400000|2020-02-08 13:10:00|3418.85|3380.85|3418.46|3380.46|3418.89|3380.89|3416.07|3378.07|272
1581167700000|2020-02-08 13:15:00|3418.37|3380.37|3422.8|3384.8|3424.9|3386.9|3417.64|3379.64|276
1581168000000|2020-02-08 13:20:00|3422.97|3384.97|3420.66|3382.66|3423.99|3385.99|3420.14|3382.14|274
1581168300000|2020-02-08 13:25:00|3420.69|3382.69|3426.65|3388.65|3426.87|3388.87|3420.65|3382.65|277
1581168600000|2020-02-08 13:30:00|3426.66|3388.66|3426.54|3388.54|3427.85|3389.85|3425.07|3387.07|276
1581168900000|2020-02-08 13:35:00|3426.58|3388.58|3439.57|3401.57|3440.58|3402.58|3426.46|3388.46|277
1581169200000|2020-02-08 13:40:00|3439.53|3401.53|3409.22|3371.22|3446.38|3408.38|3408.73|3370.73|294
1581169500000|2020-02-08 13:45:00|3409.06|3371.06|3400.58|3362.58|3412.69|3374.69|3385.76|3347.76|296
1581169800000|2020-02-08 13:50:00|3400.67|3362.67|3409.74|3371.74|3409.74|3371.74|3395.29|3357.29|288
1581170100000|2020-02-08 13:55:00|3409.77|3371.77|3408.67|3370.67|3411.87|3373.87|3407.45|3369.45|282
1581170400000|2020-02-08 14:00:00|3408.65|3370.65|3415.78|3377.78|3416.07|3378.07|3402.26|3364.26|285
1581170700000|2020-02-08 14:05:00|3415.75|3377.75|3423.43|3385.43|3423.43|3385.43|3412.45|3374.45|282
1581171000000|2020-02-08 14:10:00|3423.51|3385.51|3418.95|3380.95|3424|3386|3418.45|3380.45|285
1581171300000|2020-02-08 14:15:00|3418.9|3380.9|3418.65|3380.65|3419.87|3381.87|3414.93|3376.93|276
1581171600000|2020-02-08 14:20:00|3418.66|3380.66|3419.24|3381.24|3420.93|3382.93|3418.66|3380.66|278
1581171900000|2020-02-08 14:25:00|3419.16|3381.16|3415.12|3377.12|3419.8|3381.8|3413.28|3375.28|274
1581172200000|2020-02-08 14:30:00|3415.09|3377.09|3418.23|3380.23|3420.36|3382.36|3413.99|3375.99|278
1581172500000|2020-02-08 14:35:00|3418.2|3380.2|3413.07|3375.07|3418.27|3380.27|3412.93|3374.93|273
1581172800000|2020-02-08 14:40:00|3413|3375|3418.6|3380.6|3418.6|3380.6|3412.74|3374.74|272
1581173100000|2020-02-08 14:45:00|3418.48|3380.48|3421.97|3383.97|3422.03|3384.03|3417.64|3379.64|281
1581173400000|2020-02-08 14:50:00|3422.21|3384.21|3427.93|3389.93|3428.13|3390.13|3422.21|3384.21|274
1581173700000|2020-02-08 14:55:00|3428.09|3390.09|3427.19|3389.19|3429.77|3391.77|3425.94|3387.94|286
1581174000000|2020-02-08 15:00:00|3427.25|3389.25|3429.75|3391.75|3431.13|3393.13|3425.92|3387.92|287
1581174300000|2020-02-08 15:05:00|3429.71|3391.71|3427.26|3389.26|3429.71|3391.71|3426.51|3388.51|287
1581174600000|2020-02-08 15:10:00|3427.38|3389.38|3426.73|3388.73|3431.8|3393.8|3426.49|3388.49|289
1581174900000|2020-02-08 15:15:00|3426.76|3388.76|3422.75|3384.75|3427.12|3389.12|3421.56|3383.56|278
1581175200000|2020-02-08 15:20:00|3422.72|3384.72|3421.01|3383.01|3425.16|3387.16|3421.01|3383.01|270
1581175500000|2020-02-08 15:25:00|3420.96|3382.96|3420.61|3382.61|3423.31|3385.31|3419.49|3381.49|285
1581175800000|2020-02-08 15:30:00|3420.57|3382.57|3422.65|3384.65|3423.31|3385.31|3417.53|3379.53|278
1581176100000|2020-02-08 15:35:00|3422.61|3384.61|3420.79|3382.79|3422.86|3384.86|3419.02|3381.02|273
1581176400000|2020-02-08 15:40:00|3420.62|3382.62|3423.7|3385.7|3424.97|3386.97|3420.13|3382.13|275
1581176700000|2020-02-08 15:45:00|3423.78|3385.78|3419.41|3381.41|3424.15|3386.15|3419.27|3381.27|270
1581177000000|2020-02-08 15:50:00|3419.38|3381.38|3414.56|3376.56|3419.69|3381.69|3412.78|3374.78|275
1581177300000|2020-02-08 15:55:00|3414.48|3376.48|3410.88|3372.88|3415.01|3377.01|3409.24|3371.24|279
1581177600000|2020-02-08 16:00:00|3410.93|3372.93|3408.29|3370.29|3417.74|3379.74|3399.15|3361.15|293
1581177900000|2020-02-08 16:05:00|3408.42|3370.42|3416.9|3378.9|3420.47|3382.47|3408.42|3370.42|288
1581178200000|2020-02-08 16:10:00|3417.17|3379.17|3412.62|3374.62|3417.5|3379.5|3412.51|3374.51|294
1581178500000|2020-02-08 16:15:00|3412.59|3374.59|3413.06|3375.06|3413.19|3375.19|3405.52|3367.52|282
1581178800000|2020-02-08 16:20:00|3413.1|3375.1|3411.34|3373.34|3413.96|3375.96|3411.25|3373.25|287
1581179100000|2020-02-08 16:25:00|3411.33|3373.33|3413.62|3375.62|3415.16|3377.16|3410.25|3372.25|275
1581179400000|2020-02-08 16:30:00|3413.75|3375.75|3418.04|3380.04|3418.18|3380.18|3412.57|3374.57|286
1581179700000|2020-02-08 16:35:00|3418.09|3380.09|3418.11|3380.11|3420.39|3382.39|3416.7|3378.7|279
1581180000000|2020-02-08 16:40:00|3418.12|3380.12|3424.21|3386.21|3424.86|3386.86|3417.83|3379.83|278
1581180300000|2020-02-08 16:45:00|3424.24|3386.24|3422.3|3384.3|3427.04|3389.04|3422.3|3384.3|285
1581180600000|2020-02-08 16:50:00|3422.28|3384.28|3422.73|3384.73|3422.73|3384.73|3418.37|3380.37|282
1581180900000|2020-02-08 16:55:00|3422.98|3384.98|3429.12|3391.12|3429.13|3391.13|3420.98|3382.98|282
1581181200000|2020-02-08 17:00:00|3429.34|3391.34|3427.21|3389.21|3429.43|3391.43|3424.08|3386.08|285
1581181500000|2020-02-08 17:05:00|3427.23|3389.23|3417.41|3379.41|3428.06|3390.06|3417.4|3379.4|283
1581181800000|2020-02-08 17:10:00|3417.28|3379.28|3409.39|3371.39|3419.54|3381.54|3404.7|3366.7|289
1581182100000|2020-02-08 17:15:00|3409.49|3371.49|3413.13|3375.13|3413.13|3375.13|3407.46|3369.46|280
1581182400000|2020-02-08 17:20:00|3413.01|3375.01|3417.73|3379.73|3418.22|3380.22|3413.01|3375.01|283
1581182700000|2020-02-08 17:25:00|3417.75|3379.75|3412.18|3374.18|3418.21|3380.21|3411.15|3373.15|285
1581183000000|2020-02-08 17:30:00|3412.17|3374.17|3412.13|3374.13|3413.61|3375.61|3410.18|3372.18|275
1581183300000|2020-02-08 17:35:00|3412.16|3374.16|3413.83|3375.83|3417.45|3379.45|3412.16|3374.16|272
1581183600000|2020-02-08 17:40:00|3413.81|3375.81|3410.38|3372.38|3414.79|3376.79|3410.37|3372.37|278
1581183900000|2020-02-08 17:45:00|3410.28|3372.28|3405.7|3367.7|3410.62|3372.62|3405.62|3367.62|285
1581184200000|2020-02-08 17:50:00|3405.69|3367.69|3409.77|3371.77|3413.98|3375.98|3405.69|3367.69|283
1581184500000|2020-02-08 17:55:00|3409.98|3371.98|3413.65|3375.65|3413.67|3375.67|3409.09|3371.09|278
1581184800000|2020-02-08 18:00:00|3413.88|3375.88|3412.96|3374.96|3417.06|3379.06|3412.91|3374.91|283
1581185100000|2020-02-08 18:05:00|3413.1|3375.1|3411|3373|3413.56|3375.56|3410.55|3372.55|284
1581185400000|2020-02-08 18:10:00|3410.94|3372.94|3412.05|3374.05|3412.64|3374.64|3408.6|3370.6|285
1581185700000|2020-02-08 18:15:00|3412.02|3374.02|3406.94|3368.94|3413.7|3375.7|3406.68|3368.68|278
1581186000000|2020-02-08 18:20:00|3407.04|3369.04|3402.56|3364.56|3407.25|3369.25|3399.23|3361.23|280
1581186300000|2020-02-08 18:25:00|3402.66|3364.66|3409.26|3371.26|3409.84|3371.84|3402.66|3364.66|270
1581186600000|2020-02-08 18:30:00|3409.31|3371.31|3409.49|3371.49|3411.65|3373.65|3409.31|3371.31|268
1581186900000|2020-02-08 18:35:00|3409.5|3371.5|3406.34|3368.34|3410.07|3372.07|3403.83|3365.83|264
1581187200000|2020-02-08 18:40:00|3406.44|3368.44|3409.98|3371.98|3411.88|3373.88|3406.44|3368.44|276
1581187500000|2020-02-08 18:45:00|3410.01|3372.01|3408.08|3370.08|3411.6|3373.6|3407.83|3369.83|258
1581187800000|2020-02-08 18:50:00|3408.1|3370.1|3404.91|3366.91|3408.24|3370.24|3404.29|3366.29|264
1581188100000|2020-02-08 18:55:00|3404.98|3366.98|3410.74|3372.74|3412.74|3374.74|3404.98|3366.98|268
1581188400000|2020-02-08 19:00:00|3410.81|3372.81|3415.14|3377.14|3415.34|3377.34|3410.72|3372.72|265
1581188700000|2020-02-08 19:05:00|3415.12|3377.12|3417.16|3379.16|3417.91|3379.91|3414.77|3376.77|268
1581189000000|2020-02-08 19:10:00|3416.89|3378.89|3416.51|3378.51|3419.51|3381.51|3416.27|3378.27|276
1581189300000|2020-02-08 19:15:00|3416.49|3378.49|3418.72|3380.72|3418.96|3380.96|3415.5|3377.5|265
1581189600000|2020-02-08 19:20:00|3418.59|3380.59|3415.61|3377.61|3418.59|3380.59|3414.07|3376.07|252
1581189900000|2020-02-08 19:25:00|3415.6|3377.6|3420.04|3382.04|3421.82|3383.82|3414.91|3376.91|260
1581190200000|2020-02-08 19:30:00|3419.99|3381.99|3418.79|3380.79|3420.65|3382.65|3418.77|3380.77|247
1581190500000|2020-02-08 19:35:00|3418.81|3380.81|3417.87|3379.87|3419.08|3381.08|3416.4|3378.4|272
1581190800000|2020-02-08 19:40:00|3417.79|3379.79|3417.91|3379.91|3418.91|3380.91|3415.82|3377.82|262
1581191100000|2020-02-08 19:45:00|3418.06|3380.06|3419.94|3381.94|3420.45|3382.45|3417.57|3379.57|257
1581191400000|2020-02-08 19:50:00|3419.79|3381.79|3421.62|3383.62|3421.95|3383.95|3419.04|3381.04|259
1581191700000|2020-02-08 19:55:00|3421.86|3383.86|3422.87|3384.87|3424.52|3386.52|3421.82|3383.82|254
1581192000000|2020-02-08 20:00:00|3422.85|3384.85|3420.02|3382.02|3422.93|3384.93|3419.02|3381.02|268
1581192300000|2020-02-08 20:05:00|3419.99|3381.99|3419.05|3381.05|3421.14|3383.14|3418.46|3380.46|256
1581192600000|2020-02-08 20:10:00|3419.06|3381.06|3419.72|3381.72|3421.56|3383.56|3417.67|3379.67|259
1581192900000|2020-02-08 20:15:00|3419.71|3381.71|3418.91|3380.91|3421.91|3383.91|3418.63|3380.63|253
1581193200000|2020-02-08 20:20:00|3418.88|3380.88|3416.22|3378.22|3418.96|3380.96|3416.02|3378.02|249
1581193500000|2020-02-08 20:25:00|3416.25|3378.25|3419.06|3381.06|3419.23|3381.23|3414.74|3376.74|262
1581193800000|2020-02-08 20:30:00|3419.01|3381.01|3423.3|3385.3|3423.39|3385.39|3417.64|3379.64|253
1581194100000|2020-02-08 20:35:00|3423.26|3385.26|3422.3|3384.3|3424.36|3386.36|3422.28|3384.28|242
1581194400000|2020-02-08 20:40:00|3422.28|3384.28|3421.06|3383.06|3423.54|3385.54|3420.29|3382.29|268
1581194700000|2020-02-08 20:45:00|3421.05|3383.05|3419.58|3381.58|3421.23|3383.23|3418.39|3380.39|272
1581195000000|2020-02-08 20:50:00|3419.67|3381.67|3417.89|3379.89|3420.28|3382.28|3416.59|3378.59|244
1581195300000|2020-02-08 20:55:00|3417.97|3379.97|3417.85|3379.85|3419.43|3381.43|3417.73|3379.73|263
1581195600000|2020-02-08 21:00:00|3417.65|3379.65|3420.1|3382.1|3420.61|3382.61|3417.39|3379.39|264
1581195900000|2020-02-08 21:05:00|3420.03|3382.03|3423.33|3385.33|3426.3|3388.3|3420.03|3382.03|275
1581196200000|2020-02-08 21:10:00|3423.31|3385.31|3421.74|3383.74|3427.75|3389.75|3421.74|3383.74|275
1581196500000|2020-02-08 21:15:00|3421.61|3383.61|3425|3387|3426.8|3388.8|3421.61|3383.61|269
1581196800000|2020-02-08 21:20:00|3425.03|3387.03|3423.01|3385.01|3427.23|3389.23|3422.98|3384.98|261
1581197100000|2020-02-08 21:25:00|3422.99|3384.99|3419.31|3381.31|3423.06|3385.06|3419.3|3381.3|263
1581197400000|2020-02-08 21:30:00|3419.32|3381.32|3424.16|3386.16|3424.47|3386.47|3418.95|3380.95|265
1581197700000|2020-02-08 21:35:00|3424.17|3386.17|3422.18|3384.18|3425.02|3387.02|3421.21|3383.21|262
1581198000000|2020-02-08 21:40:00|3422.17|3384.17|3425.86|3387.86|3425.86|3387.86|3421.96|3383.96|256
1581198300000|2020-02-08 21:45:00|3425.81|3387.81|3428.46|3390.46|3433.4|3395.4|3424.8|3386.8|289
1581198600000|2020-02-08 21:50:00|3428.42|3390.42|3419.24|3381.24|3430|3392|3416.13|3378.13|288
1581198900000|2020-02-08 21:55:00|3419.23|3381.23|3420.48|3382.48|3424.3|3386.3|3419.19|3381.19|280
1581199200000|2020-02-08 22:00:00|3420.44|3382.44|3416.94|3378.94|3420.6|3382.6|3416.76|3378.76|272
1581199500000|2020-02-08 22:05:00|3416.95|3378.95|3411.67|3373.67|3417.58|3379.58|3404.76|3366.76|285
1581199800000|2020-02-08 22:10:00|3411.3|3373.3|3409.33|3371.33|3411.3|3373.3|3408.14|3370.14|271
1581200100000|2020-02-08 22:15:00|3409.43|3371.43|3405.3|3367.3|3410.8|3372.8|3404.56|3366.56|275
1581200400000|2020-02-08 22:20:00|3405.32|3367.32|3405.91|3367.91|3407.06|3369.06|3404.45|3366.45|275
1581200700000|2020-02-08 22:25:00|3405.88|3367.88|3409.41|3371.41|3409.84|3371.84|3405.49|3367.49|278
1581201000000|2020-02-08 22:30:00|3409.39|3371.39|3408.51|3370.51|3409.45|3371.45|3407.81|3369.81|262
1581201300000|2020-02-08 22:35:00|3408.48|3370.48|3413.06|3375.06|3413.27|3375.27|3408.19|3370.19|261
1581201600000|2020-02-08 22:40:00|3413.14|3375.14|3418.8|3380.8|3418.96|3380.96|3413.03|3375.03|261
1581201900000|2020-02-08 22:45:00|3418.67|3380.67|3416.62|3378.62|3420.02|3382.02|3416.34|3378.34|268
1581202200000|2020-02-08 22:50:00|3416.64|3378.64|3421.33|3383.33|3422.45|3384.45|3416.61|3378.61|266
1581202500000|2020-02-08 22:55:00|3421.28|3383.28|3424.44|3386.44|3424.66|3386.66|3420.02|3382.02|267
1581202800000|2020-02-08 23:00:00|3424.37|3386.37|3421.7|3383.7|3425.82|3387.82|3421.7|3383.7|267
1581203100000|2020-02-08 23:05:00|3421.72|3383.72|3426.32|3388.32|3426.84|3388.84|3421.72|3383.72|264
1581203400000|2020-02-08 23:10:00|3426.27|3388.27|3423.45|3385.45|3427|3389|3423.14|3385.14|261
1581203700000|2020-02-08 23:15:00|3423.36|3385.36|3422.2|3384.2|3423.56|3385.56|3421.26|3383.26|259
1581204000000|2020-02-08 23:20:00|3422.11|3384.11|3421.16|3383.16|3424.37|3386.37|3420.57|3382.57|270
1581204300000|2020-02-08 23:25:00|3421.14|3383.14|3417.3|3379.3|3421.52|3383.52|3417.3|3379.3|276
1581204600000|2020-02-08 23:30:00|3417.31|3379.31|3419.92|3381.92|3421.4|3383.4|3414.67|3376.67|265
1581204900000|2020-02-08 23:35:00|3419.9|3381.9|3417.16|3379.16|3421.07|3383.07|3417.16|3379.16|227
1581205200000|2020-02-08 23:40:00|3417.15|3379.15|3414.19|3376.19|3417.15|3379.15|3413.78|3375.78|267
1581205500000|2020-02-08 23:45:00|3414.38|3376.38|3415.88|3377.88|3417.35|3379.35|3413.87|3375.87|273
1581205800000|2020-02-08 23:50:00|3415.94|3377.94|3416.3|3378.3|3420|3382|3415.94|3377.94|266
1581206100000|2020-02-08 23:55:00|3416.42|3378.42|3411.28|3373.28|3416.58|3378.58|3410.3|3372.3|238
1581206400000|2020-02-09 00:00:00|3411.32|3373.32|3411.43|3373.43|3414.69|3376.69|3409.97|3371.97|282
1581206700000|2020-02-09 00:05:00|3411.48|3373.48|3417.45|3379.45|3417.45|3379.45|3410.76|3372.76|103
1581207000000|2020-02-09 00:10:00|3420.88|3382.88|3431.66|3393.66|3432.35|3394.35|3420.88|3382.88|219
1581207300000|2020-02-09 00:15:00|3431.42|3393.42|3435.83|3397.83|3436.41|3398.41|3429.76|3391.76|280
1581207600000|2020-02-09 00:20:00|3435.54|3397.54|3434.06|3396.06|3436.87|3398.87|3431.63|3393.63|285
1581207900000|2020-02-09 00:25:00|3434.08|3396.08|3437.53|3399.53|3437.57|3399.57|3433.36|3395.36|283
1581208200000|2020-02-09 00:30:00|3437.58|3399.58|3432.46|3394.46|3441.56|3403.56|3431.76|3393.76|283
1581208500000|2020-02-09 00:35:00|3432.43|3394.43|3439.29|3401.29|3439.91|3401.91|3432.43|3394.43|262
1581208800000|2020-02-09 00:40:00|3439.59|3401.59|3438.66|3400.66|3443.16|3405.16|3437.7|3399.7|276
1581209100000|2020-02-09 00:45:00|3438.39|3400.39|3445.48|3407.48|3445.48|3407.48|3438.32|3400.32|279
1581209400000|2020-02-09 00:50:00|3445.55|3407.55|3448.1|3410.1|3448.1|3410.1|3442.94|3404.94|274
1581209700000|2020-02-09 00:55:00|3448.28|3410.28|3449.03|3411.03|3450.26|3412.26|3446.84|3408.84|281
1581210000000|2020-02-09 01:00:00|3449|3411|3434.46|3396.46|3449.54|3411.54|3433.3|3395.3|285
1581210300000|2020-02-09 01:05:00|3434.48|3396.48|3443.72|3405.72|3443.72|3405.72|3434.41|3396.41|278
1581210600000|2020-02-09 01:10:00|3443.76|3405.76|3441.25|3403.25|3444.46|3406.46|3440.6|3402.6|270
1581210900000|2020-02-09 01:15:00|3441.28|3403.28|3444.84|3406.84|3445.71|3407.71|3439.62|3401.62|276
1581211200000|2020-02-09 01:20:00|3444.89|3406.89|3444.88|3406.88|3447.18|3409.18|3444.86|3406.86|280
1581211500000|2020-02-09 01:25:00|3444.92|3406.92|3447.9|3409.9|3448.6|3410.6|3443.88|3405.88|272
1581211800000|2020-02-09 01:30:00|3447.8|3409.8|3444.98|3406.98|3447.82|3409.82|3443.57|3405.57|273
1581212100000|2020-02-09 01:35:00|3444.99|3406.99|3439.64|3401.64|3445.85|3407.85|3438.96|3400.96|274
1581212400000|2020-02-09 01:40:00|3439.65|3401.65|3445.5|3407.5|3446.78|3408.78|3439.17|3401.17|280
1581212700000|2020-02-09 01:45:00|3445.31|3407.31|3448.6|3410.6|3449.33|3411.33|3443.77|3405.77|267
1581213000000|2020-02-09 01:50:00|3448.57|3410.57|3448.36|3410.36|3448.57|3410.57|3443.52|3405.52|266
1581213300000|2020-02-09 01:55:00|3448.31|3410.31|3447.11|3409.11|3448.65|3410.65|3446.02|3408.02|270
1581213600000|2020-02-09 02:00:00|3447.25|3409.25|3443.59|3405.59|3447.39|3409.39|3442.98|3404.98|261
1581213900000|2020-02-09 02:05:00|3443.66|3405.66|3439.77|3401.77|3443.77|3405.77|3436.41|3398.41|257
1581214200000|2020-02-09 02:10:00|3439.66|3401.66|3443.01|3405.01|3443.08|3405.08|3438.16|3400.16|275
1581214500000|2020-02-09 02:15:00|3442.94|3404.94|3440.11|3402.11|3443.02|3405.02|3438.77|3400.77|260
1581214800000|2020-02-09 02:20:00|3440.1|3402.1|3447.2|3409.2|3447.2|3409.2|3439.24|3401.24|275
1581215100000|2020-02-09 02:25:00|3447.29|3409.29|3461.24|3423.24|3461.24|3423.24|3447.16|3409.16|289
1581215400000|2020-02-09 02:30:00|3461.34|3423.34|3467.61|3429.61|3467.87|3429.87|3460.42|3422.42|284
1581215700000|2020-02-09 02:35:00|3467.62|3429.62|3468.31|3430.31|3471.63|3433.63|3467.34|3429.34|293
1581216000000|2020-02-09 02:40:00|3468.42|3430.42|3468.51|3430.51|3470.23|3432.23|3466.46|3428.46|277
1581216300000|2020-02-09 02:45:00|3468.52|3430.52|3474.7|3436.7|3475.15|3437.15|3468.2|3430.2|286
1581216600000|2020-02-09 02:50:00|3474.76|3436.76|3479.86|3441.86|3479.86|3441.86|3473.09|3435.09|284
1581216900000|2020-02-09 02:55:00|3479.72|3441.72|3472.24|3434.24|3482.66|3444.66|3468.04|3430.04|289
1581217200000|2020-02-09 03:00:00|3472.16|3434.16|3475.22|3437.22|3477.55|3439.55|3471.38|3433.38|285
1581217500000|2020-02-09 03:05:00|3475.18|3437.18|3484.58|3446.58|3485.54|3447.54|3474.43|3436.43|288
1581217800000|2020-02-09 03:10:00|3484.7|3446.7|3477.05|3439.05|3497.58|3459.58|3476.84|3438.84|288
1581218100000|2020-02-09 03:15:00|3477.04|3439.04|3489.49|3451.49|3493.03|3455.03|3476.63|3438.63|295
1581218400000|2020-02-09 03:20:00|3489.5|3451.5|3484.86|3446.86|3491.61|3453.61|3484.13|3446.13|287
1581218700000|2020-02-09 03:25:00|3484.56|3446.56|3472.17|3434.17|3484.56|3446.56|3469.86|3431.86|296
1581219000000|2020-02-09 03:30:00|3472.04|3434.04|3475.45|3437.45|3481.69|3443.69|3470|3432|286
1581219300000|2020-02-09 03:35:00|3475.53|3437.53|3478.48|3440.48|3478.55|3440.55|3472.07|3434.07|278
1581219600000|2020-02-09 03:40:00|3478.38|3440.38|3472.21|3434.21|3478.84|3440.84|3472.1|3434.1|275
1581219900000|2020-02-09 03:45:00|3471.98|3433.98|3486.1|3448.1|3487.64|3449.64|3471.18|3433.18|275
1581220200000|2020-02-09 03:50:00|3486.07|3448.07|3489.09|3451.09|3489.22|3451.22|3485.52|3447.52|277
1581220500000|2020-02-09 03:55:00|3489.06|3451.06|3489.65|3451.65|3491.62|3453.62|3486.49|3448.49|280
1581220800000|2020-02-09 04:00:00|3489.66|3451.66|3494.66|3456.66|3498.62|3460.62|3488.9|3450.9|282
1581221100000|2020-02-09 04:05:00|3494.64|3456.64|3491.61|3453.61|3494.64|3456.64|3488.9|3450.9|284
1581221400000|2020-02-09 04:10:00|3491.58|3453.58|3486.57|3448.57|3492.74|3454.74|3480.91|3442.91|288
1581221700000|2020-02-09 04:15:00|3486.36|3448.36|3478.53|3440.53|3486.47|3448.47|3476.86|3438.86|285
1581222000000|2020-02-09 04:20:00|3478.59|3440.59|3478|3440|3481.4|3443.4|3477.73|3439.73|271
1581222300000|2020-02-09 04:25:00|3478.01|3440.01|3479.23|3441.23|3482.83|3444.83|3476.78|3438.78|266
1581222600000|2020-02-09 04:30:00|3479.14|3441.14|3489.01|3451.01|3490.65|3452.65|3479.09|3441.09|272
1581222900000|2020-02-09 04:35:00|3489.04|3451.04|3485.45|3447.45|3489.29|3451.29|3483.61|3445.61|252
1581223200000|2020-02-09 04:40:00|3485.41|3447.41|3480.7|3442.7|3485.46|3447.46|3479.22|3441.22|260
1581223500000|2020-02-09 04:45:00|3480.75|3442.75|3485.83|3447.83|3488.25|3450.25|3480.75|3442.75|265
1581223800000|2020-02-09 04:50:00|3485.81|3447.81|3485.17|3447.17|3488.53|3450.53|3485.14|3447.14|265
1581224100000|2020-02-09 04:55:00|3485.14|3447.14|3482.26|3444.26|3485.17|3447.17|3481.56|3443.56|267
1581224400000|2020-02-09 05:00:00|3482.3|3444.3|3478.78|3440.78|3483.05|3445.05|3478.41|3440.41|256
1581224700000|2020-02-09 05:05:00|3478.75|3440.75|3477.09|3439.09|3479.59|3441.59|3473.67|3435.67|269
1581225000000|2020-02-09 05:10:00|3476.38|3438.38|3471.63|3433.63|3478.92|3440.92|3471.07|3433.07|267
1581225300000|2020-02-09 05:15:00|3471.8|3433.8|3480.18|3442.18|3480.42|3442.42|3471.8|3433.8|264
1581225600000|2020-02-09 05:20:00|3480.15|3442.15|3479.04|3441.04|3482.56|3444.56|3478.97|3440.97|255
1581225900000|2020-02-09 05:25:00|3478.98|3440.98|3478.63|3440.63|3479.5|3441.5|3476.45|3438.45|265
1581226200000|2020-02-09 05:30:00|3478.67|3440.67|3482.64|3444.64|3482.64|3444.64|3475.87|3437.87|272
1581226500000|2020-02-09 05:35:00|3482.67|3444.67|3481.91|3443.91|3484.97|3446.97|3481.09|3443.09|261
1581226800000|2020-02-09 05:40:00|3482.19|3444.19|3487.77|3449.77|3487.77|3449.77|3482.18|3444.18|256
1581227100000|2020-02-09 05:45:00|3487.98|3449.98|3487.74|3449.74|3489.67|3451.67|3486.81|3448.81|263
1581227400000|2020-02-09 05:50:00|3488.18|3450.18|3495.01|3457.01|3495.01|3457.01|3488.16|3450.16|270
1581227700000|2020-02-09 05:55:00|3494.99|3456.99|3496.05|3458.05|3496.13|3458.13|3493.76|3455.76|273
1581228000000|2020-02-09 06:00:00|3496.19|3458.19|3496.9|3458.9|3498.39|3460.39|3491.41|3453.41|281
1581228300000|2020-02-09 06:05:00|3496.87|3458.87|3500.83|3462.83|3502.29|3464.29|3496.87|3458.87|274
1581228600000|2020-02-09 06:10:00|3500.92|3462.92|3504.1|3466.1|3505.23|3467.23|3499.49|3461.49|272
1581228900000|2020-02-09 06:15:00|3504.07|3466.07|3507.02|3469.02|3507.02|3469.02|3502.46|3464.46|280
1581229200000|2020-02-09 06:20:00|3507.19|3469.19|3507.62|3469.62|3508.39|3470.39|3506.28|3468.28|259
1581229500000|2020-02-09 06:25:00|3507.51|3469.51|3507.56|3469.56|3508.4|3470.4|3504.41|3466.41|286
1581229800000|2020-02-09 06:30:00|3507.59|3469.59|3513.01|3475.01|3513.83|3475.83|3506.72|3468.72|270
1581230100000|2020-02-09 06:35:00|3512.92|3474.92|3503.78|3465.78|3513.15|3475.15|3503.29|3465.29|267
1581230400000|2020-02-09 06:40:00|3503.71|3465.71|3500.14|3462.14|3506.22|3468.22|3499.99|3461.99|267
1581230700000|2020-02-09 06:45:00|3500.23|3462.23|3503.56|3465.56|3505.3|3467.3|3500.15|3462.15|267
1581231000000|2020-02-09 06:50:00|3503.45|3465.45|3502.22|3464.22|3505.39|3467.39|3502.22|3464.22|258
1581231300000|2020-02-09 06:55:00|3502.18|3464.18|3501.89|3463.89|3504.53|3466.53|3500.1|3462.1|272
1581231600000|2020-02-09 07:00:00|3501.83|3463.83|3509.19|3471.19|3509.44|3471.44|3501.61|3463.61|264
1581231900000|2020-02-09 07:05:00|3509.43|3471.43|3514.73|3476.73|3514.81|3476.81|3508.87|3470.87|265
1581232200000|2020-02-09 07:10:00|3514.72|3476.72|3510.83|3472.83|3514.93|3476.93|3510.25|3472.25|274
1581232500000|2020-02-09 07:15:00|3510.84|3472.84|3512.25|3474.25|3515.44|3477.44|3510.84|3472.84|278
1581232800000|2020-02-09 07:20:00|3512.26|3474.26|3512.64|3474.64|3514.26|3476.26|3510.85|3472.85|267
1581233100000|2020-02-09 07:25:00|3513.07|3475.07|3517.36|3479.36|3517.71|3479.71|3512.18|3474.18|270
1581233400000|2020-02-09 07:30:00|3517.33|3479.33|3519.45|3481.45|3520.35|3482.35|3517.33|3479.33|261
1581233700000|2020-02-09 07:35:00|3519.44|3481.44|3522.64|3484.64|3523.16|3485.16|3517.15|3479.15|270
1581234000000|2020-02-09 07:40:00|3522.7|3484.7|3526.95|3488.95|3527.96|3489.96|3522.7|3484.7|270
1581234300000|2020-02-09 07:45:00|3526.88|3488.88|3520.91|3482.91|3528.19|3490.19|3520.58|3482.58|281
1581234600000|2020-02-09 07:50:00|3520.89|3482.89|3515.63|3477.63|3520.89|3482.89|3514.47|3476.47|269
1581234900000|2020-02-09 07:55:00|3515.72|3477.72|3514.82|3476.82|3517.44|3479.44|3511.5|3473.5|272
1581235200000|2020-02-09 08:00:00|3514.8|3476.8|3510.81|3472.81|3515.91|3477.91|3510.4|3472.4|268
1581235500000|2020-02-09 08:05:00|3510.77|3472.77|3516.59|3478.59|3517.27|3479.27|3509.23|3471.23|268
1581235800000|2020-02-09 08:10:00|3516.65|3478.65|3514.24|3476.24|3519.26|3481.26|3514.24|3476.24|277
1581236100000|2020-02-09 08:15:00|3514.2|3476.2|3513.8|3475.8|3514.57|3476.57|3511.41|3473.41|260
1581236400000|2020-02-09 08:20:00|3513.78|3475.78|3515.75|3477.75|3518.05|3480.05|3512.18|3474.18|262
1581236700000|2020-02-09 08:25:00|3515.39|3477.39|3513.49|3475.49|3515.39|3477.39|3511.7|3473.7|243
1581237000000|2020-02-09 08:30:00|3513.41|3475.41|3504.31|3466.31|3513.43|3475.43|3504.31|3466.31|270
1581237300000|2020-02-09 08:35:00|3504.29|3466.29|3495.71|3457.71|3505.83|3467.83|3495.71|3457.71|273
1581237600000|2020-02-09 08:40:00|3495.64|3457.64|3496.22|3458.22|3499.74|3461.74|3495.14|3457.14|272
1581237900000|2020-02-09 08:45:00|3495.94|3457.94|3494.73|3456.73|3496.03|3458.03|3490.63|3452.63|278
1581238200000|2020-02-09 08:50:00|3494.74|3456.74|3496.08|3458.08|3498.91|3460.91|3494.65|3456.65|274
1581238500000|2020-02-09 08:55:00|3496.1|3458.1|3496.15|3458.15|3496.34|3458.34|3492.17|3454.17|261
1581238800000|2020-02-09 09:00:00|3496.14|3458.14|3483.52|3445.52|3496.46|3458.46|3483.52|3445.52|273
1581239100000|2020-02-09 09:05:00|3483.66|3445.66|3492.3|3454.3|3492.35|3454.35|3480.22|3442.22|277
1581239400000|2020-02-09 09:10:00|3492.38|3454.38|3493.95|3455.95|3495.25|3457.25|3492.37|3454.37|253
1581239700000|2020-02-09 09:15:00|3493.98|3455.98|3499.58|3461.58|3500.38|3462.38|3491.17|3453.17|266
1581240000000|2020-02-09 09:20:00|3499.67|3461.67|3495.49|3457.49|3502.35|3464.35|3495.49|3457.49|250
1581240300000|2020-02-09 09:25:00|3495.31|3457.31|3476.73|3438.73|3495.31|3457.31|3476.73|3438.73|286
1581240600000|2020-02-09 09:30:00|3476.67|3438.67|3473.55|3435.55|3479.33|3441.33|3472.14|3434.14|272
1581240900000|2020-02-09 09:35:00|3473.6|3435.6|3472.17|3434.17|3476.49|3438.49|3471.19|3433.19|280
1581241200000|2020-02-09 09:40:00|3472.22|3434.22|3474.74|3436.74|3475.93|3437.93|3472.16|3434.16|268
1581241500000|2020-02-09 09:45:00|3474.64|3436.64|3471.38|3433.38|3474.67|3436.67|3469.76|3431.76|270
1581241800000|2020-02-09 09:50:00|3471.32|3433.32|3478.48|3440.48|3478.94|3440.94|3471.32|3433.32|270
1581242100000|2020-02-09 09:55:00|3478.46|3440.46|3473.06|3435.06|3478.47|3440.47|3472.57|3434.57|274
1581242400000|2020-02-09 10:00:00|3473|3435|3467.23|3429.23|3473.03|3435.03|3467.23|3429.23|270
1581242700000|2020-02-09 10:05:00|3467.15|3429.15|3474.19|3436.19|3474.19|3436.19|3462.23|3424.23|276
1581243000000|2020-02-09 10:10:00|3474.36|3436.36|3474.31|3436.31|3476.77|3438.77|3473.02|3435.02|257
1581243300000|2020-02-09 10:15:00|3474.33|3436.33|3482.39|3444.39|3482.65|3444.65|3474.33|3436.33|270
1581243600000|2020-02-09 10:20:00|3482.59|3444.59|3481.39|3443.39|3483.52|3445.52|3480.07|3442.07|257
1581243900000|2020-02-09 10:25:00|3481.38|3443.38|3485|3447|3485|3447|3480|3442|248
1581244200000|2020-02-09 10:30:00|3485.04|3447.04|3481.1|3443.1|3485.2|3447.2|3479.75|3441.75|260
1581244500000|2020-02-09 10:35:00|3481.18|3443.18|3476.83|3438.83|3481.72|3443.72|3476.65|3438.65|253
1581244800000|2020-02-09 10:40:00|3476.95|3438.95|3476.72|3438.72|3477.05|3439.05|3474.97|3436.97|250
1581245100000|2020-02-09 10:45:00|3476.71|3438.71|3487.24|3449.24|3488.8|3450.8|3476.71|3438.71|265
1581245400000|2020-02-09 10:50:00|3487.23|3449.23|3490.95|3452.95|3490.97|3452.97|3487.01|3449.01|241
1581245700000|2020-02-09 10:55:00|3490.97|3452.97|3492.64|3454.64|3494.44|3456.44|3490.85|3452.85|273
1581246000000|2020-02-09 11:00:00|3492.59|3454.59|3492.5|3454.5|3492.8|3454.8|3489.29|3451.29|252
1581246300000|2020-02-09 11:05:00|3492.47|3454.47|3492.66|3454.66|3495.79|3457.79|3492.47|3454.47|272
1581246600000|2020-02-09 11:10:00|3492.71|3454.71|3490.34|3452.34|3492.71|3454.71|3490.01|3452.01|247
1581246900000|2020-02-09 11:15:00|3490.32|3452.32|3487.76|3449.76|3490.87|3452.87|3487.65|3449.65|251
1581247200000|2020-02-09 11:20:00|3487.95|3449.95|3479.62|3441.62|3488.27|3450.27|3479.62|3441.62|267
1581247500000|2020-02-09 11:25:00|3479.5|3441.5|3478.83|3440.83|3480.07|3442.07|3474.16|3436.16|262
1581247800000|2020-02-09 11:30:00|3478.85|3440.85|3489|3451|3489.24|3451.24|3478.85|3440.85|262
1581248100000|2020-02-09 11:35:00|3488.96|3450.96|3487.25|3449.25|3489|3451|3485.39|3447.39|236
1581248400000|2020-02-09 11:40:00|3487.24|3449.24|3482.1|3444.1|3487.81|3449.81|3481.99|3443.99|228
1581248700000|2020-02-09 11:45:00|3482.18|3444.18|3485.64|3447.64|3485.98|3447.98|3482.12|3444.12|257
1581249000000|2020-02-09 11:50:00|3485.98|3447.98|3480.49|3442.49|3486.23|3448.23|3480.39|3442.39|250
1581249300000|2020-02-09 11:55:00|3480.56|3442.56|3476.07|3438.07|3481.98|3443.98|3476.07|3438.07|268
1581249600000|2020-02-09 12:00:00|3476.02|3438.02|3489.16|3451.16|3489.25|3451.25|3475.43|3437.43|270
1581249900000|2020-02-09 12:05:00|3489.18|3451.18|3486.71|3448.71|3489.39|3451.39|3485.55|3447.55|250
1581250200000|2020-02-09 12:10:00|3486.69|3448.69|3489.35|3451.35|3491.15|3453.15|3486.41|3448.41|249
1581250500000|2020-02-09 12:15:00|3489.29|3451.29|3489.2|3451.2|3492.57|3454.57|3488.61|3450.61|266
1581250800000|2020-02-09 12:20:00|3489.3|3451.3|3489.64|3451.64|3490.25|3452.25|3488.09|3450.09|226
1581251100000|2020-02-09 12:25:00|3489.65|3451.65|3489.41|3451.41|3489.73|3451.73|3487.4|3449.4|237
1581251400000|2020-02-09 12:30:00|3489.52|3451.52|3493.81|3455.81|3494.43|3456.43|3489.52|3451.52|258
1581251700000|2020-02-09 12:35:00|3493.84|3455.84|3488.09|3450.09|3493.84|3455.84|3488.07|3450.07|245
1581252000000|2020-02-09 12:40:00|3488.11|3450.11|3490.61|3452.61|3492.4|3454.4|3488.11|3450.11|255
1581252300000|2020-02-09 12:45:00|3490.63|3452.63|3484.52|3446.52|3490.73|3452.73|3484.11|3446.11|266
1581252600000|2020-02-09 12:50:00|3484.56|3446.56|3486.95|3448.95|3487.91|3449.91|3482.5|3444.5|271
1581252900000|2020-02-09 12:55:00|3486.8|3448.8|3485.41|3447.41|3489.25|3451.25|3485.41|3447.41|264
1581253200000|2020-02-09 13:00:00|3485.39|3447.39|3488.79|3450.79|3489.05|3451.05|3485.26|3447.26|259
1581253500000|2020-02-09 13:05:00|3488.74|3450.74|3488.53|3450.53|3488.96|3450.96|3485.34|3447.34|254
1581253800000|2020-02-09 13:10:00|3488.64|3450.64|3484.34|3446.34|3488.7|3450.7|3482.59|3444.59|255
1581254100000|2020-02-09 13:15:00|3484.31|3446.31|3484.68|3446.68|3485.45|3447.45|3480.63|3442.63|256
1581254400000|2020-02-09 13:20:00|3484.72|3446.72|3487.07|3449.07|3488.42|3450.42|3484.72|3446.72|251
1581254700000|2020-02-09 13:25:00|3486.99|3448.99|3487.51|3449.51|3489.67|3451.67|3485.86|3447.86|255
1581255000000|2020-02-09 13:30:00|3487.47|3449.47|3478.45|3440.45|3487.47|3449.47|3478.45|3440.45|271
1581255300000|2020-02-09 13:35:00|3478.27|3440.27|3479.96|3441.96|3480.55|3442.55|3476.78|3438.78|264
1581255600000|2020-02-09 13:40:00|3479.97|3441.97|3477.24|3439.24|3481.08|3443.08|3477.22|3439.22|268
1581255900000|2020-02-09 13:45:00|3477.23|3439.23|3469.34|3431.34|3477.5|3439.5|3468.93|3430.93|270
1581256200000|2020-02-09 13:50:00|3469.32|3431.32|3462.03|3424.03|3469.38|3431.38|3457.19|3419.19|287
1581256500000|2020-02-09 13:55:00|3461.98|3423.98|3463.6|3425.6|3468.04|3430.04|3460.43|3422.43|285
1581256800000|2020-02-09 14:00:00|3463.66|3425.66|3457.01|3419.01|3463.66|3425.66|3456.06|3418.06|273
1581257100000|2020-02-09 14:05:00|3456.99|3418.99|3461.49|3423.49|3461.49|3423.49|3455.28|3417.28|274
1581257400000|2020-02-09 14:10:00|3461.55|3423.55|3469.51|3431.51|3470.45|3432.45|3461.55|3423.55|270
1581257700000|2020-02-09 14:15:00|3469.47|3431.47|3477.64|3439.64|3478.14|3440.14|3469.47|3431.47|283
1581258000000|2020-02-09 14:20:00|3477.73|3439.73|3475.45|3437.45|3478.01|3440.01|3474.93|3436.93|262
1581258300000|2020-02-09 14:25:00|3475.47|3437.47|3470.91|3432.91|3475.77|3437.77|3469.5|3431.5|274
1581258600000|2020-02-09 14:30:00|3470.9|3432.9|3473.95|3435.95|3474.06|3436.06|3469.19|3431.19|264
1581258900000|2020-02-09 14:35:00|3473.98|3435.98|3468.23|3430.23|3474.6|3436.6|3466.5|3428.5|269
1581259200000|2020-02-09 14:40:00|3467.97|3429.97|3461.14|3423.14|3467.97|3429.97|3457.33|3419.33|277
1581259500000|2020-02-09 14:45:00|3461.16|3423.16|3456.17|3418.17|3461.78|3423.78|3456.17|3418.17|271
1581259800000|2020-02-09 14:50:00|3456.16|3418.16|3446.12|3408.12|3456.26|3418.26|3446.12|3408.12|276
1581260100000|2020-02-09 14:55:00|3446.05|3408.05|3449.31|3411.31|3450.38|3412.38|3440.62|3402.62|281
1581260400000|2020-02-09 15:00:00|3449.32|3411.32|3455.82|3417.82|3456.12|3418.12|3448.29|3410.29|264
1581260700000|2020-02-09 15:05:00|3455.8|3417.8|3446.74|3408.74|3456.79|3418.79|3446.36|3408.36|274
1581261000000|2020-02-09 15:10:00|3446.75|3408.75|3446.33|3408.33|3448.47|3410.47|3443.14|3405.14|273
1581261300000|2020-02-09 15:15:00|3446.49|3408.49|3436.8|3398.8|3446.49|3408.49|3436.8|3398.8|282
1581261600000|2020-02-09 15:20:00|3436.59|3398.59|3416.07|3378.07|3436.59|3398.59|3411.38|3373.38|291
1581261900000|2020-02-09 15:25:00|3416.03|3378.03|3426.7|3388.7|3426.91|3388.91|3410.33|3372.33|289
1581262200000|2020-02-09 15:30:00|3426.81|3388.81|3425.83|3387.83|3430.91|3392.91|3425.72|3387.72|281
1581262500000|2020-02-09 15:35:00|3425.71|3387.71|3439.41|3401.41|3439.41|3401.41|3423.98|3385.98|287
1581262800000|2020-02-09 15:40:00|3439.31|3401.31|3445.31|3407.31|3447.93|3409.93|3439.17|3401.17|291
1581263100000|2020-02-09 15:45:00|3445.64|3407.64|3457.98|3419.98|3457.98|3419.98|3445.37|3407.37|288
1581263400000|2020-02-09 15:50:00|3457.82|3419.82|3459.75|3421.75|3460.18|3422.18|3453.48|3415.48|275
1581263700000|2020-02-09 15:55:00|3459.69|3421.69|3459.49|3421.49|3463.87|3425.87|3459.36|3421.36|283
1581264000000|2020-02-09 16:00:00|3459.47|3421.47|3467.6|3429.6|3470.16|3432.16|3457.1|3419.1|287
1581264300000|2020-02-09 16:05:00|3467.67|3429.67|3471.17|3433.17|3473.83|3435.83|3467.29|3429.29|291
1581264600000|2020-02-09 16:10:00|3471.01|3433.01|3471.48|3433.48|3471.93|3433.93|3469.29|3431.29|284
1581264900000|2020-02-09 16:15:00|3471.57|3433.57|3467.75|3429.75|3472.71|3434.71|3467.75|3429.75|271
1581265200000|2020-02-09 16:20:00|3467.56|3429.56|3462.86|3424.86|3467.56|3429.56|3462.37|3424.37|279
1581265500000|2020-02-09 16:25:00|3462.82|3424.82|3452.43|3414.43|3463|3425|3452.3|3414.3|277
1581265800000|2020-02-09 16:30:00|3452.44|3414.44|3453.67|3415.67|3457.03|3419.03|3452.3|3414.3|279
1581266100000|2020-02-09 16:35:00|3453.61|3415.61|3456.72|3418.72|3456.79|3418.79|3450.15|3412.15|282
1581266400000|2020-02-09 16:40:00|3456.76|3418.76|3456.88|3418.88|3458.09|3420.09|3454.79|3416.79|276
1581266700000|2020-02-09 16:45:00|3456.92|3418.92|3466.92|3428.92|3467.09|3429.09|3456.92|3418.92|288
1581267000000|2020-02-09 16:50:00|3466.97|3428.97|3466.01|3428.01|3469.74|3431.74|3466.01|3428.01|281
1581267300000|2020-02-09 16:55:00|3465.99|3427.99|3472.9|3434.9|3473.97|3435.97|3464.95|3426.95|277
1581267600000|2020-02-09 17:00:00|3472.77|3434.77|3479.4|3441.4|3479.4|3441.4|3470.17|3432.17|280
1581267900000|2020-02-09 17:05:00|3479.64|3441.64|3477.19|3439.19|3480.65|3442.65|3474.92|3436.92|283
1581268200000|2020-02-09 17:10:00|3477.2|3439.2|3479.61|3441.61|3482.76|3444.76|3477.2|3439.2|280
1581268500000|2020-02-09 17:15:00|3479.83|3441.83|3472.06|3434.06|3480.07|3442.07|3471.83|3433.83|282
1581268800000|2020-02-09 17:20:00|3472.08|3434.08|3467.27|3429.27|3472.08|3434.08|3465.47|3427.47|288
1581269100000|2020-02-09 17:25:00|3467.25|3429.25|3469.83|3431.83|3470.26|3432.26|3465.88|3427.88|279
1581269400000|2020-02-09 17:30:00|3470.01|3432.01|3473.3|3435.3|3474.29|3436.29|3469.09|3431.09|270
1581269700000|2020-02-09 17:35:00|3473.22|3435.22|3471.74|3433.74|3473.22|3435.22|3470.59|3432.59|258
1581270000000|2020-02-09 17:40:00|3471.93|3433.93|3468.31|3430.31|3471.93|3433.93|3467.47|3429.47|270
1581270300000|2020-02-09 17:45:00|3468.26|3430.26|3470.14|3432.14|3473.17|3435.17|3467.84|3429.84|270
1581270600000|2020-02-09 17:50:00|3470.32|3432.32|3467.2|3429.2|3470.54|3432.54|3465.14|3427.14|258
1581270900000|2020-02-09 17:55:00|3467.25|3429.25|3464.35|3426.35|3468.26|3430.26|3463.95|3425.95|271
1581271200000|2020-02-09 18:00:00|3464.36|3426.36|3461.66|3423.66|3466.1|3428.1|3461.66|3423.66|279
1581271500000|2020-02-09 18:05:00|3461.97|3423.97|3457.89|3419.89|3462.04|3424.04|3454.77|3416.77|278
1581271800000|2020-02-09 18:10:00|3457.78|3419.78|3458.6|3420.6|3462.44|3424.44|3456.3|3418.3|277
1581272100000|2020-02-09 18:15:00|3458.44|3420.44|3457.03|3419.03|3458.44|3420.44|3455.17|3417.17|265
1581272400000|2020-02-09 18:20:00|3457.04|3419.04|3459.16|3421.16|3459.67|3421.67|3455.97|3417.97|270
1581272700000|2020-02-09 18:25:00|3458.96|3420.96|3460|3422|3460.74|3422.74|3458.17|3420.17|269
1581273000000|2020-02-09 18:30:00|3460.05|3422.05|3455.72|3417.72|3460.13|3422.13|3455.27|3417.27|264
1581273300000|2020-02-09 18:35:00|3455.73|3417.73|3453.25|3415.25|3457.18|3419.18|3453.16|3415.16|269
1581273600000|2020-02-09 18:40:00|3453.18|3415.18|3455.29|3417.29|3455.48|3417.48|3449.88|3411.88|280
1581273900000|2020-02-09 18:45:00|3455.33|3417.33|3450.38|3412.38|3456.69|3418.69|3448.88|3410.88|262
1581274200000|2020-02-09 18:50:00|3450.55|3412.55|3449.46|3411.46|3452.31|3414.31|3448.57|3410.57|268
1581274500000|2020-02-09 18:55:00|3449.38|3411.38|3454.75|3416.75|3455.22|3417.22|3449.06|3411.06|270
1581274800000|2020-02-09 19:00:00|3454.78|3416.78|3455.59|3417.59|3456.28|3418.28|3453.99|3415.99|262
1581275100000|2020-02-09 19:05:00|3455.6|3417.6|3456.91|3418.91|3457.46|3419.46|3454.3|3416.3|255
1581275400000|2020-02-09 19:10:00|3456.89|3418.89|3459.1|3421.1|3459.77|3421.77|3455.64|3417.64|277
1581275700000|2020-02-09 19:15:00|3458.98|3420.98|3461.27|3423.27|3463.93|3425.93|3458.94|3420.94|273
1581276000000|2020-02-09 19:20:00|3461.52|3423.52|3461.43|3423.43|3462.93|3424.93|3460.98|3422.98|246
1581276300000|2020-02-09 19:25:00|3461.37|3423.37|3460.56|3422.56|3461.47|3423.47|3459.91|3421.91|259
1581276600000|2020-02-09 19:30:00|3460.59|3422.59|3463.44|3425.44|3464.42|3426.42|3460.59|3422.59|267
1581276900000|2020-02-09 19:35:00|3463.46|3425.46|3462.92|3424.92|3464.08|3426.08|3462.64|3424.64|263
1581277200000|2020-02-09 19:40:00|3462.96|3424.96|3464.89|3426.89|3465.33|3427.33|3462.39|3424.39|267
1581277500000|2020-02-09 19:45:00|3464.87|3426.87|3462.32|3424.32|3464.87|3426.87|3462.31|3424.31|260
1581277800000|2020-02-09 19:50:00|3462.29|3424.29|3458.44|3420.44|3462.71|3424.71|3458.44|3420.44|254
1581278100000|2020-02-09 19:55:00|3458.38|3420.38|3460.65|3422.65|3463.13|3425.13|3458.28|3420.28|266
1581278400000|2020-02-09 20:00:00|3460.66|3422.66|3454.83|3416.83|3461.54|3423.54|3454.52|3416.52|263
1581278700000|2020-02-09 20:05:00|3454.96|3416.96|3456.04|3418.04|3456.41|3418.41|3454.15|3416.15|272
1581279000000|2020-02-09 20:10:00|3456.01|3418.01|3459.55|3421.55|3461.81|3423.81|3455.62|3417.62|282
1581279300000|2020-02-09 20:15:00|3459.51|3421.51|3457.77|3419.77|3459.64|3421.64|3457.23|3419.23|272
1581279600000|2020-02-09 20:20:00|3457.78|3419.78|3450.47|3412.47|3458.25|3420.25|3449.21|3411.21|264
1581279900000|2020-02-09 20:25:00|3450.46|3412.46|3447.2|3409.2|3450.52|3412.52|3446.36|3408.36|274
1581280200000|2020-02-09 20:30:00|3447.34|3409.34|3444.89|3406.89|3449.73|3411.73|3442.87|3404.87|274
1581280500000|2020-02-09 20:35:00|3445.25|3407.25|3442.33|3404.33|3447.39|3409.39|3442.33|3404.33|269
1581280800000|2020-02-09 20:40:00|3442.3|3404.3|3434.88|3396.88|3442.5|3404.5|3434.88|3396.88|276
1581281100000|2020-02-09 20:45:00|3434.82|3396.82|3442.57|3404.57|3442.57|3404.57|3433.99|3395.99|266
1581281400000|2020-02-09 20:50:00|3442.55|3404.55|3442.02|3404.02|3444.67|3406.67|3441.55|3403.55|272
1581281700000|2020-02-09 20:55:00|3442.15|3404.15|3440.22|3402.22|3442.16|3404.16|3439|3401|270
1581282000000|2020-02-09 21:00:00|3440.26|3402.26|3441.92|3403.92|3442.35|3404.35|3438.85|3400.85|274
1581282300000|2020-02-09 21:05:00|3442.04|3404.04|3446.02|3408.02|3446.63|3408.63|3442.04|3404.04|279
1581282600000|2020-02-09 21:10:00|3446.03|3408.03|3450.98|3412.98|3451.01|3413.01|3445.4|3407.4|267
1581282900000|2020-02-09 21:15:00|3451|3413|3453.05|3415.05|3453.5|3415.5|3449.37|3411.37|269
1581283200000|2020-02-09 21:20:00|3453|3415|3450.84|3412.84|3453.29|3415.29|3450.07|3412.07|253
1581283500000|2020-02-09 21:25:00|3450.91|3412.91|3452.28|3414.28|3453.05|3415.05|3450.25|3412.25|257
1581283800000|2020-02-09 21:30:00|3452.3|3414.3|3450.14|3412.14|3452.64|3414.64|3450.02|3412.02|250
1581284100000|2020-02-09 21:35:00|3450.19|3412.19|3447.87|3409.87|3450.44|3412.44|3447.58|3409.58|251
1581284400000|2020-02-09 21:40:00|3447.89|3409.89|3448.62|3410.62|3449.22|3411.22|3447.37|3409.37|259
1581284700000|2020-02-09 21:45:00|3448.61|3410.61|3445.22|3407.22|3448.61|3410.61|3445.12|3407.12|263
1581285000000|2020-02-09 21:50:00|3444.96|3406.96|3447.49|3409.49|3447.66|3409.66|3442.4|3404.4|268
1581285300000|2020-02-09 21:55:00|3447.54|3409.54|3447.95|3409.95|3448.53|3410.53|3447.38|3409.38|267
1581285600000|2020-02-09 22:00:00|3447.97|3409.97|3451.28|3413.28|3451.37|3413.37|3447.97|3409.97|266
1581285900000|2020-02-09 22:05:00|3451.31|3413.31|3454.64|3416.64|3454.78|3416.78|3451.1|3413.1|257
1581286200000|2020-02-09 22:10:00|3454.66|3416.66|3462|3424|3462.5|3424.5|3454.5|3416.5|277
1581286500000|2020-02-09 22:15:00|3461.71|3423.71|3468.6|3430.6|3468.73|3430.73|3461.67|3423.67|267
1581286800000|2020-02-09 22:20:00|3468.58|3430.58|3472.09|3434.09|3472.26|3434.26|3468.49|3430.49|265
1581287100000|2020-02-09 22:25:00|3472.18|3434.18|3475.36|3437.36|3475.55|3437.55|3472.17|3434.17|277
1581287400000|2020-02-09 22:30:00|3475.39|3437.39|3474.21|3436.21|3475.99|3437.99|3472.73|3434.73|269
1581287700000|2020-02-09 22:35:00|3474.39|3436.39|3477.15|3439.15|3477.3|3439.3|3471.47|3433.47|271
1581288000000|2020-02-09 22:40:00|3477.14|3439.14|3481.56|3443.56|3482.25|3444.25|3477.14|3439.14|266
1581288300000|2020-02-09 22:45:00|3481.42|3443.42|3479.92|3441.92|3483.27|3445.27|3478.71|3440.71|273
1581288600000|2020-02-09 22:50:00|3479.95|3441.95|3482.58|3444.58|3483.18|3445.18|3479.85|3441.85|266
1581288900000|2020-02-09 22:55:00|3482.64|3444.64|3483.33|3445.33|3483.33|3445.33|3481.88|3443.88|259
1581289200000|2020-02-09 23:00:00|3483.25|3445.25|3486.63|3448.63|3486.63|3448.63|3478.79|3440.79|288
1581289500000|2020-02-09 23:05:00|3486.57|3448.57|3493.37|3455.37|3493.41|3455.41|3486.52|3448.52|277
1581289800000|2020-02-09 23:10:00|3493.36|3455.36|3498.53|3460.53|3500.04|3462.04|3493.36|3455.36|282
1581290100000|2020-02-09 23:15:00|3498.64|3460.64|3492.1|3454.1|3502.97|3464.97|3488.82|3450.82|296
1581290400000|2020-02-09 23:20:00|3492.17|3454.17|3485.59|3447.59|3492.36|3454.36|3483.72|3445.72|285
1581290700000|2020-02-09 23:25:00|3485.71|3447.71|3487.83|3449.83|3487.83|3449.83|3484.79|3446.79|283
1581291000000|2020-02-09 23:30:00|3487.59|3449.59|3490.59|3452.59|3493.39|3455.39|3484.15|3446.15|274
1581291300000|2020-02-09 23:35:00|3490.49|3452.49|3487.72|3449.72|3491.03|3453.03|3485.01|3447.01|281
1581291600000|2020-02-09 23:40:00|3487.73|3449.73|3490.92|3452.92|3493.84|3455.84|3487.63|3449.63|273
1581291900000|2020-02-09 23:45:00|3491.08|3453.08|3492.7|3454.7|3493.06|3455.06|3488.18|3450.18|269
1581292200000|2020-02-09 23:50:00|3492.78|3454.78|3491.53|3453.53|3495.08|3457.08|3490.74|3452.74|276
1581292500000|2020-02-09 23:55:00|3491.58|3453.58|3496.61|3458.61|3497.94|3459.94|3491.57|3453.57|270
1581292800000|2020-02-10 00:00:00|3496.52|3458.52|3497.96|3459.96|3505.02|3467.02|3494.16|3456.16|291
1581293100000|2020-02-10 00:05:00|3498.06|3460.06|3499.2|3461.2|3500.9|3462.9|3494.52|3456.52|282
1581293400000|2020-02-10 00:10:00|3499.26|3461.26|3503.05|3465.05|3503.11|3465.11|3499.26|3461.26|274
1581293700000|2020-02-10 00:15:00|3503.2|3465.2|3491.16|3453.16|3503.32|3465.32|3491.16|3453.16|284
1581294000000|2020-02-10 00:20:00|3491.06|3453.06|3489.77|3451.77|3491.55|3453.55|3484.96|3446.96|281
1581294300000|2020-02-10 00:25:00|3489.69|3451.69|3488.28|3450.28|3489.69|3451.69|3486.31|3448.31|281
1581294600000|2020-02-10 00:30:00|3488.11|3450.11|3486.02|3448.02|3490.13|3452.13|3485.24|3447.24|270
1581294900000|2020-02-10 00:35:00|3485.98|3447.98|3487.83|3449.83|3488.54|3450.54|3484.77|3446.77|271
1581295200000|2020-02-10 00:40:00|3487.79|3449.79|3493.38|3455.38|3493.38|3455.38|3486.93|3448.93|280
1581295500000|2020-02-10 00:45:00|3493.43|3455.43|3494.55|3456.55|3495.59|3457.59|3493.43|3455.43|267
1581295800000|2020-02-10 00:50:00|3494.56|3456.56|3496.31|3458.31|3497.53|3459.53|3492.72|3454.72|279
1581296100000|2020-02-10 00:55:00|3496.25|3458.25|3498.86|3460.86|3499.07|3461.07|3494.43|3456.43|264
1581296400000|2020-02-10 01:00:00|3498.87|3460.87|3492.77|3454.77|3498.88|3460.88|3492.58|3454.58|268
1581296700000|2020-02-10 01:05:00|3492.74|3454.74|3489.02|3451.02|3493.89|3455.89|3487.98|3449.98|275
1581297000000|2020-02-10 01:10:00|3488.85|3450.85|3491.5|3453.5|3492.4|3454.4|3488.85|3450.85|266
1581297300000|2020-02-10 01:15:00|3491.55|3453.55|3484.62|3446.62|3491.55|3453.55|3483.2|3445.2|277
1581297600000|2020-02-10 01:20:00|3484.64|3446.64|3482.34|3444.34|3484.64|3446.64|3480.39|3442.39|272
1581297900000|2020-02-10 01:25:00|3482.36|3444.36|3482.08|3444.08|3484.03|3446.03|3481.51|3443.51|279
1581298200000|2020-02-10 01:30:00|3482.14|3444.14|3476.92|3438.92|3482.42|3444.42|3476.11|3438.11|288
1581298500000|2020-02-10 01:35:00|3476.75|3438.75|3468.75|3430.75|3476.94|3438.94|3468.52|3430.52|285
1581298800000|2020-02-10 01:40:00|3468.97|3430.97|3472.73|3434.73|3472.73|3434.73|3468.83|3430.83|273
1581299100000|2020-02-10 01:45:00|3472.75|3434.75|3478.32|3440.32|3478.4|3440.4|3472.75|3434.75|276
1581299400000|2020-02-10 01:50:00|3478.48|3440.48|3475.25|3437.25|3478.86|3440.86|3473.44|3435.44|271
1581299700000|2020-02-10 01:55:00|3475.35|3437.35|3466.92|3428.92|3475.58|3437.58|3465.14|3427.14|283
1581300000000|2020-02-10 02:00:00|3466.91|3428.91|3465.02|3427.02|3470.42|3432.42|3465.02|3427.02|275
1581300300000|2020-02-10 02:05:00|3465|3427|3459.94|3421.94|3465|3427|3459.63|3421.63|276
1581300600000|2020-02-10 02:10:00|3459.8|3421.8|3458.28|3420.28|3459.8|3421.8|3452.86|3414.86|289
1581300900000|2020-02-10 02:15:00|3458.21|3420.21|3461.95|3423.95|3464.53|3426.53|3457.89|3419.89|286
1581301200000|2020-02-10 02:20:00|3461.98|3423.98|3468.95|3430.95|3469.07|3431.07|3461.79|3423.79|277
1581301500000|2020-02-10 02:25:00|3469.13|3431.13|3466.83|3428.83|3469.35|3431.35|3466.29|3428.29|280
1581301800000|2020-02-10 02:30:00|3466.62|3428.62|3470.2|3432.2|3470.26|3432.26|3463.91|3425.91|272
1581302100000|2020-02-10 02:35:00|3470.24|3432.24|3465.89|3427.89|3470.96|3432.96|3465.89|3427.89|281
1581302400000|2020-02-10 02:40:00|3465.87|3427.87|3464.81|3426.81|3466.08|3428.08|3464.46|3426.46|268
1581302700000|2020-02-10 02:45:00|3464.83|3426.83|3462.09|3424.09|3464.89|3426.89|3455.98|3417.98|274
1581303000000|2020-02-10 02:50:00|3462.19|3424.19|3470|3432|3470|3432|3462.19|3424.19|277
1581303300000|2020-02-10 02:55:00|3470.26|3432.26|3465.96|3427.96|3470.96|3432.96|3465.75|3427.75|275
1581303600000|2020-02-10 03:00:00|3465.89|3427.89|3461.74|3423.74|3466.09|3428.09|3459.05|3421.05|285
1581303900000|2020-02-10 03:05:00|3461.69|3423.69|3459.08|3421.08|3462.17|3424.17|3458.89|3420.89|272
1581304200000|2020-02-10 03:10:00|3459.05|3421.05|3456.9|3418.9|3462.18|3424.18|3456.9|3418.9|269
1581304500000|2020-02-10 03:15:00|3456.91|3418.91|3457.35|3419.35|3458.26|3420.26|3456.24|3418.24|263
1581304800000|2020-02-10 03:20:00|3457.62|3419.62|3447.96|3409.96|3459.6|3421.6|3447.96|3409.96|282
1581305100000|2020-02-10 03:25:00|3447.87|3409.87|3444.97|3406.97|3448.91|3410.91|3444.94|3406.94|284
1581305400000|2020-02-10 03:30:00|3444.7|3406.7|3441.96|3403.96|3446.86|3408.86|3441.94|3403.94|284
1581305700000|2020-02-10 03:35:00|3441.91|3403.91|3444.76|3406.76|3444.82|3406.82|3434.98|3396.98|287
1581306000000|2020-02-10 03:40:00|3444.88|3406.88|3436.88|3398.88|3445.76|3407.76|3436.85|3398.85|285
1581306300000|2020-02-10 03:45:00|3436.98|3398.98|3442.18|3404.18|3442.61|3404.61|3433.97|3395.97|281
1581306600000|2020-02-10 03:50:00|3442.13|3404.13|3447.35|3409.35|3447.35|3409.35|3442.13|3404.13|270
1581306900000|2020-02-10 03:55:00|3447.37|3409.37|3446.46|3408.46|3448.98|3410.98|3445.36|3407.36|276
1581307200000|2020-02-10 04:00:00|3446.38|3408.38|3446.77|3408.77|3450.4|3412.4|3446.05|3408.05|274
1581307500000|2020-02-10 04:05:00|3446.85|3408.85|3447.05|3409.05|3447.74|3409.74|3443.61|3405.61|279
1581307800000|2020-02-10 04:10:00|3447.02|3409.02|3438.31|3400.31|3447.05|3409.05|3437.81|3399.81|278
1581308100000|2020-02-10 04:15:00|3438.32|3400.32|3425.1|3387.1|3438.36|3400.36|3424.14|3386.14|280
1581308400000|2020-02-10 04:20:00|3424.94|3386.94|3422.46|3384.46|3424.95|3386.95|3412.96|3374.96|290
1581308700000|2020-02-10 04:25:00|3422.34|3384.34|3424.06|3386.06|3427.55|3389.55|3421.6|3383.6|292
1581309000000|2020-02-10 04:30:00|3424.15|3386.15|3428.67|3390.67|3429.75|3391.75|3422.69|3384.69|286
1581309300000|2020-02-10 04:35:00|3428.64|3390.64|3427.64|3389.64|3431.73|3393.73|3425.9|3387.9|275
1581309600000|2020-02-10 04:40:00|3427.66|3389.66|3426.97|3388.97|3430.17|3392.17|3425.7|3387.7|287
1581309900000|2020-02-10 04:45:00|3426.79|3388.79|3434.57|3396.57|3434.87|3396.87|3426.06|3388.06|273
1581310200000|2020-02-10 04:50:00|3434.55|3396.55|3439.83|3401.83|3441.14|3403.14|3432.94|3394.94|281
1581310500000|2020-02-10 04:55:00|3439.84|3401.84|3436.92|3398.92|3442.37|3404.37|3436.92|3398.92|271
1581310800000|2020-02-10 05:00:00|3436.85|3398.85|3438.39|3400.39|3439.99|3401.99|3434.37|3396.37|275
1581311100000|2020-02-10 05:05:00|3438.3|3400.3|3438.2|3400.2|3442.89|3404.89|3434.26|3396.26|271
1581311400000|2020-02-10 05:10:00|3438.22|3400.22|3439.59|3401.59|3442.41|3404.41|3438.22|3400.22|270
1581311700000|2020-02-10 05:15:00|3439.51|3401.51|3443.75|3405.75|3443.77|3405.77|3439.49|3401.49|258
1581312000000|2020-02-10 05:20:00|3443.74|3405.74|3449.07|3411.07|3449.35|3411.35|3443.73|3405.73|274
1581312300000|2020-02-10 05:25:00|3449.01|3411.01|3452.17|3414.17|3453.54|3415.54|3448.7|3410.7|275
1581312600000|2020-02-10 05:30:00|3452.2|3414.2|3446.66|3408.66|3452.31|3414.31|3444.77|3406.77|281
1581312900000|2020-02-10 05:35:00|3446.68|3408.68|3441.67|3403.67|3447.07|3409.07|3441.48|3403.48|266
1581313200000|2020-02-10 05:40:00|3441.58|3403.58|3427.47|3389.47|3441.58|3403.58|3426.57|3388.57|281
1581313500000|2020-02-10 05:45:00|3427.5|3389.5|3419.44|3381.44|3428.4|3390.4|3414.62|3376.62|284
1581313800000|2020-02-10 05:50:00|3419.42|3381.42|3418.7|3380.7|3425.55|3387.55|3418.7|3380.7|285
1581314100000|2020-02-10 05:55:00|3418.66|3380.66|3370.59|3332.59|3418.96|3380.96|3351.22|3313.22|296
1581314400000|2020-02-10 06:00:00|3371.47|3333.47|3402.09|3364.09|3402.09|3364.09|3370.08|3332.08|292
1581314700000|2020-02-10 06:05:00|3402.22|3364.22|3398.27|3360.27|3404.61|3366.61|3389.94|3351.94|292
1581315000000|2020-02-10 06:10:00|3398.06|3360.06|3397.71|3359.71|3405.32|3367.32|3395.96|3357.96|294
1581315300000|2020-02-10 06:15:00|3397.6|3359.6|3410.24|3372.24|3410.24|3372.24|3394.44|3356.44|284
1581315600000|2020-02-10 06:20:00|3410.72|3372.72|3423.77|3385.77|3428.89|3390.89|3410.39|3372.39|291
1581315900000|2020-02-10 06:25:00|3423.76|3385.76|3423.26|3385.26|3430.64|3392.64|3420.39|3382.39|287
1581316200000|2020-02-10 06:30:00|3423.4|3385.4|3426.22|3388.22|3429.51|3391.51|3422.22|3384.22|294
1581316500000|2020-02-10 06:35:00|3426.28|3388.28|3419.24|3381.24|3427.46|3389.46|3411.57|3373.57|279
1581316800000|2020-02-10 06:40:00|3419.26|3381.26|3417.63|3379.63|3422.51|3384.51|3417.47|3379.47|280
1581317100000|2020-02-10 06:45:00|3417.56|3379.56|3416|3378|3420.22|3382.22|3415.53|3377.53|274
1581317400000|2020-02-10 06:50:00|3416.15|3378.15|3410.25|3372.25|3416.4|3378.4|3408.08|3370.08|279
1581317700000|2020-02-10 06:55:00|3410.35|3372.35|3413.97|3375.97|3413.97|3375.97|3410.13|3372.13|279
1581318000000|2020-02-10 07:00:00|3414.03|3376.03|3422.13|3384.13|3422.94|3384.94|3412.62|3374.62|281
1581318300000|2020-02-10 07:05:00|3422.1|3384.1|3417.87|3379.87|3424.64|3386.64|3416.39|3378.39|275
1581318600000|2020-02-10 07:10:00|3417.88|3379.88|3418.79|3380.79|3422.63|3384.63|3417.24|3379.24|279
1581318900000|2020-02-10 07:15:00|3418.75|3380.75|3416.35|3378.35|3418.75|3380.75|3411.19|3373.19|280
1581319200000|2020-02-10 07:20:00|3416.45|3378.45|3415.49|3377.49|3419.37|3381.37|3413.47|3375.47|281
1581319500000|2020-02-10 07:25:00|3415.63|3377.63|3431.84|3393.84|3431.86|3393.86|3415.63|3377.63|285
1581319800000|2020-02-10 07:30:00|3431.57|3393.57|3433.28|3395.28|3433.59|3395.59|3428.04|3390.04|288
1581320100000|2020-02-10 07:35:00|3433.2|3395.2|3434.24|3396.24|3435.08|3397.08|3430.26|3392.26|282
1581320400000|2020-02-10 07:40:00|3434.27|3396.27|3433.49|3395.49|3435.16|3397.16|3430.15|3392.15|280
1581320700000|2020-02-10 07:45:00|3433.7|3395.7|3428.99|3390.99|3434.7|3396.7|3428.09|3390.09|280
1581321000000|2020-02-10 07:50:00|3429.17|3391.17|3425.8|3387.8|3429.34|3391.34|3424.65|3386.65|272
1581321300000|2020-02-10 07:55:00|3425.87|3387.87|3426.05|3388.05|3426.5|3388.5|3423.94|3385.94|267
1581321600000|2020-02-10 08:00:00|3425.93|3387.93|3421.14|3383.14|3426.63|3388.63|3420.75|3382.75|268
1581321900000|2020-02-10 08:05:00|3421|3383|3417.82|3379.82|3421.16|3383.16|3417.18|3379.18|282
1581322200000|2020-02-10 08:10:00|3417.91|3379.91|3414.73|3376.73|3417.91|3379.91|3412.9|3374.9|280
1581322500000|2020-02-10 08:15:00|3414.63|3376.63|3414.78|3376.78|3418.47|3380.47|3414.59|3376.59|281
1581322800000|2020-02-10 08:20:00|3414.73|3376.73|3408.5|3370.5|3414.81|3376.81|3406.21|3368.21|280
1581323100000|2020-02-10 08:25:00|3408.46|3370.46|3400.47|3362.47|3409.18|3371.18|3400.47|3362.47|285
1581323400000|2020-02-10 08:30:00|3400.26|3362.26|3394.21|3356.21|3400.82|3362.82|3394.21|3356.21|285
1581323700000|2020-02-10 08:35:00|3393.8|3355.8|3392.7|3354.7|3394.15|3356.15|3389.98|3351.98|289
1581324000000|2020-02-10 08:40:00|3392.74|3354.74|3382.59|3344.59|3393.78|3355.78|3381.09|3343.09|290
1581324300000|2020-02-10 08:45:00|3382.56|3344.56|3375.8|3337.8|3383.86|3345.86|3375|3337|287
1581324600000|2020-02-10 08:50:00|3375.99|3337.99|3388.38|3350.38|3389.69|3351.69|3375.9|3337.9|278
1581324900000|2020-02-10 08:55:00|3388.46|3350.46|3385.7|3347.7|3392.48|3354.48|3385.7|3347.7|276
1581325200000|2020-02-10 09:00:00|3385.52|3347.52|3373.69|3335.69|3385.52|3347.52|3371.6|3333.6|284
1581325500000|2020-02-10 09:05:00|3373.72|3335.72|3372.02|3334.02|3374.75|3336.75|3370.63|3332.63|283
1581325800000|2020-02-10 09:10:00|3371.83|3333.83|3365.79|3327.79|3372.12|3334.12|3363.59|3325.59|289
1581326100000|2020-02-10 09:15:00|3365.75|3327.75|3365.25|3327.25|3366.67|3328.67|3360.68|3322.68|287
1581326400000|2020-02-10 09:20:00|3365.34|3327.34|3350.27|3312.27|3366.35|3328.35|3347.99|3309.99|289
1581326700000|2020-02-10 09:25:00|3350.16|3312.16|3336.03|3298.03|3351.3|3313.3|3336.03|3298.03|296
1581327000000|2020-02-10 09:30:00|3335.93|3297.93|3349.55|3311.55|3350.58|3312.58|3335.44|3297.44|293
1581327300000|2020-02-10 09:35:00|3349.54|3311.54|3344.7|3306.7|3351.21|3313.21|3340.32|3302.32|289
1581327600000|2020-02-10 09:40:00|3344.69|3306.69|3353.9|3315.9|3359.03|3321.03|3344.69|3306.69|290
1581327900000|2020-02-10 09:45:00|3353.88|3315.88|3360.81|3322.81|3362.84|3324.84|3353.55|3315.55|286
1581328200000|2020-02-10 09:50:00|3360.68|3322.68|3353.53|3315.53|3360.86|3322.86|3353.53|3315.53|288
1581328500000|2020-02-10 09:55:00|3353.43|3315.43|3357.77|3319.77|3358|3320|3351.86|3313.86|281
1581328800000|2020-02-10 10:00:00|3357.72|3319.72|3364.44|3326.44|3365.22|3327.22|3355.4|3317.4|286
1581329100000|2020-02-10 10:05:00|3364.22|3326.22|3357.19|3319.19|3364.61|3326.61|3357.19|3319.19|283
1581329400000|2020-02-10 10:10:00|3357.25|3319.25|3351.55|3313.55|3358.28|3320.28|3351.23|3313.23|283
1581329700000|2020-02-10 10:15:00|3351.6|3313.6|3354.25|3316.25|3356.6|3318.6|3350.38|3312.38|277
1581330000000|2020-02-10 10:20:00|3354.42|3316.42|3360.2|3322.2|3360.22|3322.22|3353.16|3315.16|285
1581330300000|2020-02-10 10:25:00|3360.22|3322.22|3358.09|3320.09|3361.42|3323.42|3357.93|3319.93|278
1581330600000|2020-02-10 10:30:00|3358.21|3320.21|3361.28|3323.28|3362.15|3324.15|3355.29|3317.29|270
1581330900000|2020-02-10 10:35:00|3361.47|3323.47|3369.67|3331.67|3369.67|3331.67|3360.73|3322.73|277
1581331200000|2020-02-10 10:40:00|3369.8|3331.8|3375.05|3337.05|3375.05|3337.05|3369.8|3331.8|283
1581331500000|2020-02-10 10:45:00|3375.12|3337.12|3371.25|3333.25|3378.68|3340.68|3370.87|3332.87|292
1581331800000|2020-02-10 10:50:00|3371.44|3333.44|3374.97|3336.97|3376.29|3338.29|3371.26|3333.26|285
1581332100000|2020-02-10 10:55:00|3375.05|3337.05|3372.35|3334.35|3378.1|3340.1|3372.3|3334.3|274
1581332400000|2020-02-10 11:00:00|3372.37|3334.37|3372.36|3334.36|3374.92|3336.92|3371.83|3333.83|282
1581332700000|2020-02-10 11:05:00|3372.29|3334.29|3366.94|3328.94|3372.48|3334.48|3366.83|3328.83|281
1581333000000|2020-02-10 11:10:00|3366.98|3328.98|3369.55|3331.55|3369.86|3331.86|3366.55|3328.55|283
1581333300000|2020-02-10 11:15:00|3369.6|3331.6|3358.31|3320.31|3370.1|3332.1|3358.21|3320.21|286
1581333600000|2020-02-10 11:20:00|3358.26|3320.26|3355.79|3317.79|3359.22|3321.22|3351.66|3313.66|284
1581333900000|2020-02-10 11:25:00|3355.81|3317.81|3350.08|3312.08|3355.81|3317.81|3348.39|3310.39|287
1581334200000|2020-02-10 11:30:00|3350.04|3312.04|3347.65|3309.65|3350.54|3312.54|3340.94|3302.94|290
1581334500000|2020-02-10 11:35:00|3347.71|3309.71|3353.25|3315.25|3354.15|3316.15|3347.71|3309.71|283
1581334800000|2020-02-10 11:40:00|3353.19|3315.19|3354.75|3316.75|3355.58|3317.58|3348.53|3310.53|281
1581335100000|2020-02-10 11:45:00|3354.6|3316.6|3346.87|3308.87|3354.6|3316.6|3344.07|3306.07|280
1581335400000|2020-02-10 11:50:00|3346.9|3308.9|3354.55|3316.55|3355.41|3317.41|3346.9|3308.9|280
1581335700000|2020-02-10 11:55:00|3354.51|3316.51|3356.98|3318.98|3356.98|3318.98|3352.55|3314.55|280
1581336000000|2020-02-10 12:00:00|3357.01|3319.01|3346.83|3308.83|3357.01|3319.01|3346.83|3308.83|281
1581336300000|2020-02-10 12:05:00|3346.58|3308.58|3344.69|3306.69|3347.76|3309.76|3343.44|3305.44|284
1581336600000|2020-02-10 12:10:00|3344.63|3306.63|3350.75|3312.75|3350.75|3312.75|3343.25|3305.25|276
1581336900000|2020-02-10 12:15:00|3350.7|3312.7|3356.4|3318.4|3356.4|3318.4|3349.27|3311.27|273
1581337200000|2020-02-10 12:20:00|3356.34|3318.34|3361.83|3323.83|3361.83|3323.83|3356.29|3318.29|286
1581337500000|2020-02-10 12:25:00|3361.9|3323.9|3360.29|3322.29|3362.59|3324.59|3357.06|3319.06|275
1581337800000|2020-02-10 12:30:00|3360.25|3322.25|3359.97|3321.97|3362.41|3324.41|3359.97|3321.97|267
1581338100000|2020-02-10 12:35:00|3359.94|3321.94|3358.82|3320.82|3359.94|3321.94|3356.45|3318.45|280
1581338400000|2020-02-10 12:40:00|3358.74|3320.74|3362.26|3324.26|3362.26|3324.26|3354.71|3316.71|273
1581338700000|2020-02-10 12:45:00|3362.63|3324.63|3363.96|3325.96|3367.11|3329.11|3362.4|3324.4|279
1581339000000|2020-02-10 12:50:00|3363.94|3325.94|3366.09|3328.09|3369.26|3331.26|3363.42|3325.42|279
1581339300000|2020-02-10 12:55:00|3366.07|3328.07|3372.02|3334.02|3373.32|3335.32|3365.71|3327.71|285
1581339600000|2020-02-10 13:00:00|3372.2|3334.2|3377.66|3339.66|3377.83|3339.83|3371.14|3333.14|284
1581339900000|2020-02-10 13:05:00|3377.72|3339.72|3378.47|3340.47|3378.58|3340.58|3373.43|3335.43|287
1581340200000|2020-02-10 13:10:00|3378.52|3340.52|3383.06|3345.06|3384.86|3346.86|3377.29|3339.29|288
1581340500000|2020-02-10 13:15:00|3383.04|3345.04|3384.1|3346.1|3384.18|3346.18|3379.54|3341.54|282
1581340800000|2020-02-10 13:20:00|3384.07|3346.07|3377.3|3339.3|3385.79|3347.79|3376.5|3338.5|282
1581341100000|2020-02-10 13:25:00|3377.35|3339.35|3374.54|3336.54|3377.46|3339.46|3372.83|3334.83|279
1581341400000|2020-02-10 13:30:00|3374.39|3336.39|3373.03|3335.03|3376.48|3338.48|3373.03|3335.03|280
1581341700000|2020-02-10 13:35:00|3372.87|3334.87|3376.42|3338.42|3377.86|3339.86|3371.24|3333.24|278
1581342000000|2020-02-10 13:40:00|3376.37|3338.37|3371.68|3333.68|3376.49|3338.49|3371.57|3333.57|285
1581342300000|2020-02-10 13:45:00|3371.89|3333.89|3368.88|3330.88|3372.74|3334.74|3367.03|3329.03|270
1581342600000|2020-02-10 13:50:00|3368.87|3330.87|3374.58|3336.58|3375.35|3337.35|3368.87|3330.87|278
1581342900000|2020-02-10 13:55:00|3374.51|3336.51|3370.04|3332.04|3374.57|3336.57|3369.47|3331.47|277
1581343200000|2020-02-10 14:00:00|3370.03|3332.03|3369.2|3331.2|3371.05|3333.05|3368.5|3330.5|280
1581343500000|2020-02-10 14:05:00|3369.19|3331.19|3376.79|3338.79|3376.89|3338.89|3368.18|3330.18|277
1581343800000|2020-02-10 14:10:00|3376.91|3338.91|3380.67|3342.67|3381.65|3343.65|3376.72|3338.72|272
1581344100000|2020-02-10 14:15:00|3380.17|3342.17|3382.04|3344.04|3383.15|3345.15|3379.06|3341.06|272
1581344400000|2020-02-10 14:20:00|3381.94|3343.94|3380.32|3342.32|3381.94|3343.94|3378.64|3340.64|281
1581344700000|2020-02-10 14:25:00|3380.05|3342.05|3379.04|3341.04|3380.63|3342.63|3376.68|3338.68|287
1581345000000|2020-02-10 14:30:00|3379.03|3341.03|3383.24|3345.24|3383.33|3345.33|3378.98|3340.98|283
1581345300000|2020-02-10 14:35:00|3383.28|3345.28|3401.12|3363.12|3401.12|3363.12|3383.28|3345.28|294
1581345600000|2020-02-10 14:40:00|3401.54|3363.54|3417.5|3379.5|3417.5|3379.5|3399.39|3361.39|295
1581345900000|2020-02-10 14:45:00|3417.56|3379.56|3420|3382|3421.86|3383.86|3416.22|3378.22|290
1581346200000|2020-02-10 14:50:00|3419.89|3381.89|3421.53|3383.53|3421.55|3383.55|3415.54|3377.54|287
1581346500000|2020-02-10 14:55:00|3421.5|3383.5|3420.92|3382.92|3426.66|3388.66|3419.15|3381.15|290
1581346800000|2020-02-10 15:00:00|3421.03|3383.03|3426.55|3388.55|3426.55|3388.55|3421.03|3383.03|275
1581347100000|2020-02-10 15:05:00|3426.68|3388.68|3440.54|3402.54|3442.59|3404.59|3426.66|3388.66|290
1581347400000|2020-02-10 15:10:00|3440.53|3402.53|3435.4|3397.4|3442.06|3404.06|3434.38|3396.38|288
1581347700000|2020-02-10 15:15:00|3435.38|3397.38|3440.27|3402.27|3443.6|3405.6|3435.25|3397.25|289
1581348000000|2020-02-10 15:20:00|3440.11|3402.11|3435.07|3397.07|3441.57|3403.57|3434.68|3396.68|286
1581348300000|2020-02-10 15:25:00|3435.06|3397.06|3434.07|3396.07|3435.87|3397.87|3432.09|3394.09|283
1581348600000|2020-02-10 15:30:00|3434.21|3396.21|3440.44|3402.44|3441.69|3403.69|3434.21|3396.21|283
1581348900000|2020-02-10 15:35:00|3440.43|3402.43|3432.34|3394.34|3441.12|3403.12|3432.34|3394.34|278
1581349200000|2020-02-10 15:40:00|3432|3394|3420.96|3382.96|3432|3394|3419.48|3381.48|289
1581349500000|2020-02-10 15:45:00|3420.93|3382.93|3423.77|3385.77|3425.61|3387.61|3420.81|3382.81|282
1581349800000|2020-02-10 15:50:00|3423.46|3385.46|3428.14|3390.14|3428.61|3390.61|3422.45|3384.45|281
1581350100000|2020-02-10 15:55:00|3428.24|3390.24|3419.21|3381.21|3428.24|3390.24|3417.47|3379.47|289
1581350400000|2020-02-10 16:00:00|3419.04|3381.04|3416.82|3378.82|3423.71|3385.71|3416.03|3378.03|282
1581350700000|2020-02-10 16:05:00|3416.81|3378.81|3409.08|3371.08|3417.49|3379.49|3406.21|3368.21|287
1581351000000|2020-02-10 16:10:00|3409.07|3371.07|3425.8|3387.8|3425.8|3387.8|3408.97|3370.97|289
1581351300000|2020-02-10 16:15:00|3425.69|3387.69|3419.8|3381.8|3426.4|3388.4|3417.94|3379.94|293
1581351600000|2020-02-10 16:20:00|3419.94|3381.94|3412.64|3374.64|3421.69|3383.69|3411.96|3373.96|287
1581351900000|2020-02-10 16:25:00|3412.54|3374.54|3422.93|3384.93|3423.09|3385.09|3412.34|3374.34|276
1581352200000|2020-02-10 16:30:00|3422.82|3384.82|3421.15|3383.15|3424.79|3386.79|3416.89|3378.89|279
1581352500000|2020-02-10 16:35:00|3421.17|3383.17|3414.11|3376.11|3421.95|3383.95|3413.77|3375.77|278
1581352800000|2020-02-10 16:40:00|3413.87|3375.87|3408.59|3370.59|3414.1|3376.1|3407.2|3369.2|274
1581353100000|2020-02-10 16:45:00|3408.43|3370.43|3400.14|3362.14|3408.43|3370.43|3396.66|3358.66|279
1581353400000|2020-02-10 16:50:00|3400.19|3362.19|3396.51|3358.51|3400.43|3362.43|3390.72|3352.72|287
1581353700000|2020-02-10 16:55:00|3397.04|3359.04|3397.85|3359.85|3400.45|3362.45|3396.78|3358.78|283
1581354000000|2020-02-10 17:00:00|3397.87|3359.87|3390.02|3352.02|3402.89|3364.89|3386.96|3348.96|291
1581354300000|2020-02-10 17:05:00|3390.04|3352.04|3396.86|3358.86|3396.86|3358.86|3389.72|3351.72|277
1581354600000|2020-02-10 17:10:00|3396.85|3358.85|3398.25|3360.25|3398.28|3360.28|3393.25|3355.25|289
1581354900000|2020-02-10 17:15:00|3398.27|3360.27|3402.99|3364.99|3404.05|3366.05|3398.21|3360.21|276
1581355200000|2020-02-10 17:20:00|3403.03|3365.03|3397.73|3359.73|3403.11|3365.11|3396.15|3358.15|280
1581355500000|2020-02-10 17:25:00|3397.63|3359.63|3397.63|3359.63|3398.96|3360.96|3395.24|3357.24|275
1581355800000|2020-02-10 17:30:00|3397.57|3359.57|3394.28|3356.28|3400.28|3362.28|3394.08|3356.08|274
1581356100000|2020-02-10 17:35:00|3394.24|3356.24|3401.16|3363.16|3401.24|3363.24|3393.65|3355.65|276
1581356400000|2020-02-10 17:40:00|3401.08|3363.08|3401.66|3363.66|3402.69|3364.69|3399.78|3361.78|262
1581356700000|2020-02-10 17:45:00|3401.68|3363.68|3409.62|3371.62|3410.53|3372.53|3400.49|3362.49|277
1581357000000|2020-02-10 17:50:00|3409.54|3371.54|3411.87|3373.87|3412.92|3374.92|3407.88|3369.88|272
1581357300000|2020-02-10 17:55:00|3411.93|3373.93|3408.81|3370.81|3412.8|3374.8|3408.38|3370.38|274
1581357600000|2020-02-10 18:00:00|3408.8|3370.8|3408.87|3370.87|3410.4|3372.4|3406.75|3368.75|270
1581357900000|2020-02-10 18:05:00|3408.98|3370.98|3411.46|3373.46|3413.78|3375.78|3408.98|3370.98|268
1581358200000|2020-02-10 18:10:00|3411.43|3373.43|3412.03|3374.03|3413.71|3375.71|3410.88|3372.88|269
1581358500000|2020-02-10 18:15:00|3412.13|3374.13|3405.13|3367.13|3412.49|3374.49|3404.4|3366.4|279
1581358800000|2020-02-10 18:20:00|3405.1|3367.1|3407.57|3369.57|3407.79|3369.79|3404.56|3366.56|266
1581359100000|2020-02-10 18:25:00|3407.59|3369.59|3404.38|3366.38|3407.71|3369.71|3404.28|3366.28|272
1581359400000|2020-02-10 18:30:00|3404.37|3366.37|3401.38|3363.38|3404.37|3366.37|3401.3|3363.3|265
1581359700000|2020-02-10 18:35:00|3401.27|3363.27|3398.71|3360.71|3401.32|3363.32|3396.03|3358.03|278
1581360000000|2020-02-10 18:40:00|3398.72|3360.72|3397.15|3359.15|3399.73|3361.73|3395.99|3357.99|276
1581360300000|2020-02-10 18:45:00|3397.18|3359.18|3394.38|3356.38|3397.43|3359.43|3393.39|3355.39|269
1581360600000|2020-02-10 18:50:00|3394.46|3356.46|3392.33|3354.33|3394.49|3356.49|3389.99|3351.99|278
1581360900000|2020-02-10 18:55:00|3392.19|3354.19|3399.67|3361.67|3399.72|3361.72|3391.82|3353.82|284
1581361200000|2020-02-10 19:00:00|3399.49|3361.49|3397.16|3359.16|3399.61|3361.61|3395.97|3357.97|273
1581361500000|2020-02-10 19:05:00|3397.14|3359.14|3399.44|3361.44|3399.45|3361.45|3397.12|3359.12|273
1581361800000|2020-02-10 19:10:00|3399.55|3361.55|3400.75|3362.75|3402.66|3364.66|3399.02|3361.02|278
1581362100000|2020-02-10 19:15:00|3400.77|3362.77|3399.98|3361.98|3401|3363|3398.48|3360.48|265
1581362400000|2020-02-10 19:20:00|3400.14|3362.14|3402.33|3364.33|3404.98|3366.98|3400.11|3362.11|272
1581362700000|2020-02-10 19:25:00|3402.37|3364.37|3395.54|3357.54|3402.37|3364.37|3395.42|3357.42|275
1581363000000|2020-02-10 19:30:00|3395.52|3357.52|3395.24|3357.24|3397.47|3359.47|3393.95|3355.95|284
1581363300000|2020-02-10 19:35:00|3395.25|3357.25|3387.51|3349.51|3395.26|3357.26|3387.36|3349.36|279
1581363600000|2020-02-10 19:40:00|3387.36|3349.36|3398.37|3360.37|3398.37|3360.37|3384.26|3346.26|288
1581363900000|2020-02-10 19:45:00|3398.49|3360.49|3398.4|3360.4|3399.57|3361.57|3395.74|3357.74|278
1581364200000|2020-02-10 19:50:00|3398.46|3360.46|3391.93|3353.93|3398.46|3360.46|3391.72|3353.72|264
1581364500000|2020-02-10 19:55:00|3391.94|3353.94|3392.55|3354.55|3395.26|3357.26|3391.41|3353.41|275
1581364800000|2020-02-10 20:00:00|3392.57|3354.57|3397.57|3359.57|3398.67|3360.67|3392.29|3354.29|275
1581365100000|2020-02-10 20:05:00|3397.63|3359.63|3396.04|3358.04|3399.03|3361.03|3395.19|3357.19|270
1581365400000|2020-02-10 20:10:00|3396.02|3358.02|3394.06|3356.06|3396.1|3358.1|3393.06|3355.06|260
1581365700000|2020-02-10 20:15:00|3394.12|3356.12|3394.05|3356.05|3395.03|3357.03|3392.57|3354.57|266
1581366000000|2020-02-10 20:20:00|3394.1|3356.1|3402.12|3364.12|3403.53|3365.53|3394.06|3356.06|269
1581366300000|2020-02-10 20:25:00|3402.1|3364.1|3396.51|3358.51|3402.42|3364.42|3396.24|3358.24|268
1581366600000|2020-02-10 20:30:00|3396.53|3358.53|3401.91|3363.91|3401.99|3363.99|3396.05|3358.05|271
1581366900000|2020-02-10 20:35:00|3401.93|3363.93|3404.92|3366.92|3404.93|3366.93|3399.45|3361.45|269
1581367200000|2020-02-10 20:40:00|3404.93|3366.93|3407.32|3369.32|3410.2|3372.2|3404.93|3366.93|274
1581367500000|2020-02-10 20:45:00|3407.33|3369.33|3408.86|3370.86|3408.94|3370.94|3402.67|3364.67|269
1581367800000|2020-02-10 20:50:00|3408.84|3370.84|3407.06|3369.06|3409.98|3371.98|3406.89|3368.89|259
1581368100000|2020-02-10 20:55:00|3407.07|3369.07|3407.1|3369.1|3407.94|3369.94|3406.51|3368.51|251
1581368400000|2020-02-10 21:00:00|3407.12|3369.12|3407.98|3369.98|3409.68|3371.68|3407.01|3369.01|272
1581368700000|2020-02-10 21:05:00|3408.04|3370.04|3407.38|3369.38|3408.13|3370.13|3406.43|3368.43|268
1581369000000|2020-02-10 21:10:00|3407.37|3369.37|3405.63|3367.63|3407.37|3369.37|3403.52|3365.52|276
1581369300000|2020-02-10 21:15:00|3405.59|3367.59|3400.95|3362.95|3405.67|3367.67|3400.89|3362.89|270
1581369600000|2020-02-10 21:20:00|3401.01|3363.01|3404.79|3366.79|3407.84|3369.84|3401.01|3363.01|274
1581369900000|2020-02-10 21:25:00|3404.71|3366.71|3403.11|3365.11|3404.84|3366.84|3400.93|3362.93|278
1581370200000|2020-02-10 21:30:00|3403.09|3365.09|3406.36|3368.36|3408.68|3370.68|3403.02|3365.02|271
1581370500000|2020-02-10 21:35:00|3406.49|3368.49|3406.96|3368.96|3407.37|3369.37|3405.42|3367.42|267
1581370800000|2020-02-10 21:40:00|3406.85|3368.85|3407.93|3369.93|3408.99|3370.99|3406.68|3368.68|267
1581371100000|2020-02-10 21:45:00|3407.91|3369.91|3405.05|3367.05|3407.94|3369.94|3404.13|3366.13|268
1581371400000|2020-02-10 21:50:00|3405.08|3367.08|3407.63|3369.63|3407.84|3369.84|3404.65|3366.65|262
1581371700000|2020-02-10 21:55:00|3407.64|3369.64|3411.09|3373.09|3411.47|3373.47|3405.59|3367.59|267
1581372000000|2020-02-10 22:00:00|3411.18|3373.18|3412.37|3374.37|3412.85|3374.85|3410.24|3372.24|276
1581372300000|2020-02-10 22:05:00|3412.2|3374.2|3406.94|3368.94|3412.2|3374.2|3403.34|3365.34|278
1581372600000|2020-02-10 22:10:00|3406.97|3368.97|3407.96|3369.96|3408.21|3370.21|3405.94|3367.94|273
1581372900000|2020-02-10 22:15:00|3408.08|3370.08|3404.29|3366.29|3408.21|3370.21|3404.09|3366.09|271
1581373200000|2020-02-10 22:20:00|3404.31|3366.31|3403.67|3365.67|3404.35|3366.35|3402.56|3364.56|277
1581373500000|2020-02-10 22:25:00|3403.53|3365.53|3401.04|3363.04|3403.55|3365.55|3400.65|3362.65|269
1581373800000|2020-02-10 22:30:00|3401.08|3363.08|3398.86|3360.86|3401.08|3363.08|3398.56|3360.56|261
1581374100000|2020-02-10 22:35:00|3398.85|3360.85|3395.93|3357.93|3399.04|3361.04|3394.86|3356.86|260
1581374400000|2020-02-10 22:40:00|3395.99|3357.99|3395.08|3357.08|3396.37|3358.37|3394.5|3356.5|273
1581374700000|2020-02-10 22:45:00|3394.99|3356.99|3408.49|3370.49|3408.78|3370.78|3394.1|3356.1|283
1581375000000|2020-02-10 22:50:00|3408.48|3370.48|3406.55|3368.55|3410.74|3372.74|3406.45|3368.45|267
1581375300000|2020-02-10 22:55:00|3406.53|3368.53|3407.41|3369.41|3407.68|3369.68|3406.1|3368.1|263
1581375600000|2020-02-10 23:00:00|3407.39|3369.39|3415.14|3377.14|3415.27|3377.27|3406.72|3368.72|273
1581375900000|2020-02-10 23:05:00|3415.18|3377.18|3418.21|3380.21|3418.28|3380.28|3414.4|3376.4|265
1581376200000|2020-02-10 23:10:00|3418.22|3380.22|3417.77|3379.77|3419.91|3381.91|3416.82|3378.82|277
1581376500000|2020-02-10 23:15:00|3417.92|3379.92|3424.64|3386.64|3424.64|3386.64|3417.67|3379.67|279
1581376800000|2020-02-10 23:20:00|3424.67|3386.67|3419.31|3381.31|3426.7|3388.7|3417.06|3379.06|279
1581377100000|2020-02-10 23:25:00|3419.3|3381.3|3422.84|3384.84|3424.74|3386.74|3419.3|3381.3|284
1581377400000|2020-02-10 23:30:00|3422.85|3384.85|3426.78|3388.78|3427.04|3389.04|3422.8|3384.8|271
1581377700000|2020-02-10 23:35:00|3426.83|3388.83|3423.26|3385.26|3427.09|3389.09|3423.26|3385.26|267
1581378000000|2020-02-10 23:40:00|3423.07|3385.07|3423.26|3385.26|3427.27|3389.27|3422.52|3384.52|283
1581378300000|2020-02-10 23:45:00|3423.31|3385.31|3424.48|3386.48|3426.21|3388.21|3422.32|3384.32|284
1581378600000|2020-02-10 23:50:00|3424.45|3386.45|3420.31|3382.31|3425.17|3387.17|3419.76|3381.76|279
1581378900000|2020-02-10 23:55:00|3420.23|3382.23|3410.08|3372.08|3420.23|3382.23|3409.98|3371.98|280
1581379200000|2020-02-11 00:00:00|3410|3372|3405.39|3367.39|3414.59|3376.59|3405.39|3367.39|291
1581379500000|2020-02-11 00:05:00|3405.4|3367.4|3406.78|3368.78|3408.15|3370.15|3402.14|3364.14|283
1581379800000|2020-02-11 00:10:00|3406.74|3368.74|3407.55|3369.55|3408.96|3370.96|3405.08|3367.08|282
1581380100000|2020-02-11 00:15:00|3407.29|3369.29|3398.27|3360.27|3407.29|3369.29|3398.27|3360.27|287
1581380400000|2020-02-11 00:20:00|3398.09|3360.09|3389.56|3351.56|3398.09|3360.09|3383.38|3345.38|292
1581380700000|2020-02-11 00:25:00|3389.52|3351.52|3382.3|3344.3|3390.52|3352.52|3382.3|3344.3|282
1581381000000|2020-02-11 00:30:00|3382.28|3344.28|3376.12|3338.12|3382.28|3344.28|3370.59|3332.59|290
1581381300000|2020-02-11 00:35:00|3376.18|3338.18|3385.21|3347.21|3385.21|3347.21|3373.23|3335.23|286
1581381600000|2020-02-11 00:40:00|3385.24|3347.24|3385.3|3347.3|3387.64|3349.64|3383.39|3345.39|273
1581381900000|2020-02-11 00:45:00|3385.47|3347.47|3387.39|3349.39|3387.98|3349.98|3381.1|3343.1|279
1581382200000|2020-02-11 00:50:00|3387.4|3349.4|3376.53|3338.53|3387.4|3349.4|3376.41|3338.41|268
1581382500000|2020-02-11 00:55:00|3376.5|3338.5|3371.76|3333.76|3376.81|3338.81|3371.7|3333.7|283
1581382800000|2020-02-11 01:00:00|3371.72|3333.72|3370.67|3332.67|3378.79|3340.79|3370.41|3332.41|281
1581383100000|2020-02-11 01:05:00|3370.65|3332.65|3372.48|3334.48|3374.35|3336.35|3370.12|3332.12|285
1581383400000|2020-02-11 01:10:00|3372.26|3334.26|3364.17|3326.17|3372.54|3334.54|3364.05|3326.05|278
1581383700000|2020-02-11 01:15:00|3364.19|3326.19|3354.18|3316.18|3364.45|3326.45|3354.18|3316.18|282
1581384000000|2020-02-11 01:20:00|3354.27|3316.27|3364.55|3326.55|3364.55|3326.55|3353.64|3315.64|275
1581384300000|2020-02-11 01:25:00|3364.49|3326.49|3373.53|3335.53|3374.77|3336.77|3363.88|3325.88|291
1581384600000|2020-02-11 01:30:00|3373.51|3335.51|3370.63|3332.63|3373.51|3335.51|3367|3329|283
1581384900000|2020-02-11 01:35:00|3370.67|3332.67|3370.25|3332.25|3374.99|3336.99|3368.84|3330.84|276
1581385200000|2020-02-11 01:40:00|3370.23|3332.23|3377|3339|3379.12|3341.12|3370.02|3332.02|271
1581385500000|2020-02-11 01:45:00|3377.02|3339.02|3378.83|3340.83|3378.83|3340.83|3374.7|3336.7|274
1581385800000|2020-02-11 01:50:00|3378.89|3340.89|3378.25|3340.25|3378.89|3340.89|3375.98|3337.98|279
1581386100000|2020-02-11 01:55:00|3378.38|3340.38|3379.8|3341.8|3381.85|3343.85|3375.96|3337.96|275
1581386400000|2020-02-11 02:00:00|3379.81|3341.81|3375.19|3337.19|3382.95|3344.95|3374.65|3336.65|279
1581386700000|2020-02-11 02:05:00|3375.07|3337.07|3380.61|3342.61|3380.61|3342.61|3374.56|3336.56|278
1581387000000|2020-02-11 02:10:00|3380.57|3342.57|3381.1|3343.1|3381.13|3343.13|3379.13|3341.13|262
1581387300000|2020-02-11 02:15:00|3381.05|3343.05|3371.37|3333.37|3381.66|3343.66|3371.37|3333.37|282
1581387600000|2020-02-11 02:20:00|3371.4|3333.4|3371.29|3333.29|3371.44|3333.44|3367.09|3329.09|281
1581387900000|2020-02-11 02:25:00|3371.43|3333.43|3374.06|3336.06|3375.49|3337.49|3371.43|3333.43|282
1581388200000|2020-02-11 02:30:00|3374.03|3336.03|3368.95|3330.95|3374.16|3336.16|3368.66|3330.66|275
1581388500000|2020-02-11 02:35:00|3368.92|3330.92|3364.49|3326.49|3369.4|3331.4|3364.21|3326.21|278
1581388800000|2020-02-11 02:40:00|3364.56|3326.56|3361.34|3323.34|3364.65|3326.65|3360.41|3322.41|276
1581389100000|2020-02-11 02:45:00|3361.35|3323.35|3367.03|3329.03|3367.98|3329.98|3361.33|3323.33|275
1581389400000|2020-02-11 02:50:00|3366.99|3328.99|3362.2|3324.2|3367.86|3329.86|3362.14|3324.14|271
1581389700000|2020-02-11 02:55:00|3362.21|3324.21|3360.26|3322.26|3362.21|3324.21|3357.49|3319.49|271
1581390000000|2020-02-11 03:00:00|3360.2|3322.2|3358.44|3320.44|3361.12|3323.12|3358.11|3320.11|270
1581390300000|2020-02-11 03:05:00|3358.47|3320.47|3353.88|3315.88|3359.04|3321.04|3351.92|3313.92|274
1581390600000|2020-02-11 03:10:00|3353.85|3315.85|3359.18|3321.18|3359.18|3321.18|3350.75|3312.75|284
1581390900000|2020-02-11 03:15:00|3359.19|3321.19|3357.71|3319.71|3363.19|3325.19|3357.71|3319.71|279
1581391200000|2020-02-11 03:20:00|3357.65|3319.65|3363.29|3325.29|3364.28|3326.28|3356.53|3318.53|276
1581391500000|2020-02-11 03:25:00|3363.28|3325.28|3362.63|3324.63|3364.5|3326.5|3360.95|3322.95|270
1581391800000|2020-02-11 03:30:00|3362.59|3324.59|3364.09|3326.09|3367.61|3329.61|3362.52|3324.52|278
1581392100000|2020-02-11 03:35:00|3364.16|3326.16|3356.71|3318.71|3364.24|3326.24|3356.71|3318.71|267
1581392400000|2020-02-11 03:40:00|3356.55|3318.55|3352.75|3314.75|3356.58|3318.58|3352.75|3314.75|273
1581392700000|2020-02-11 03:45:00|3352.88|3314.88|3352.73|3314.73|3354.56|3316.56|3351.6|3313.6|259
1581393000000|2020-02-11 03:50:00|3352.44|3314.44|3349.43|3311.43|3352.56|3314.56|3348.63|3310.63|287
1581393300000|2020-02-11 03:55:00|3349.26|3311.26|3351.44|3313.44|3354|3316|3349.26|3311.26|276
1581393600000|2020-02-11 04:00:00|3351.48|3313.48|3345.88|3307.88|3351.48|3313.48|3343.86|3305.86|275
1581393900000|2020-02-11 04:05:00|3345.95|3307.95|3354.73|3316.73|3356.15|3318.15|3342.62|3304.62|283
1581394200000|2020-02-11 04:10:00|3354.75|3316.75|3356.53|3318.53|3357.98|3319.98|3353.62|3315.62|282
1581394500000|2020-02-11 04:15:00|3356.4|3318.4|3355.09|3317.09|3357.65|3319.65|3354.78|3316.78|273
1581394800000|2020-02-11 04:20:00|3354.99|3316.99|3353.2|3315.2|3356.26|3318.26|3352.89|3314.89|273
1581395100000|2020-02-11 04:25:00|3353.18|3315.18|3360.44|3322.44|3361.27|3323.27|3353.16|3315.16|284
1581395400000|2020-02-11 04:30:00|3360.23|3322.23|3358.41|3320.41|3360.47|3322.47|3358.26|3320.26|275
1581395700000|2020-02-11 04:35:00|3358.4|3320.4|3352.23|3314.23|3358.79|3320.79|3351.98|3313.98|274
1581396000000|2020-02-11 04:40:00|3352.21|3314.21|3348.54|3310.54|3352.33|3314.33|3348.48|3310.48|276
1581396300000|2020-02-11 04:45:00|3348.53|3310.53|3350.67|3312.67|3351.89|3313.89|3348.42|3310.42|265
1581396600000|2020-02-11 04:50:00|3350.65|3312.65|3351.35|3313.35|3351.35|3313.35|3346.13|3308.13|271
1581396900000|2020-02-11 04:55:00|3351.53|3313.53|3353.96|3315.96|3354.6|3316.6|3351.42|3313.42|272
1581397200000|2020-02-11 05:00:00|3354.08|3316.08|3360.21|3322.21|3360.47|3322.47|3354.08|3316.08|275
1581397500000|2020-02-11 05:05:00|3360.18|3322.18|3360.55|3322.55|3360.57|3322.57|3354.09|3316.09|265
1581397800000|2020-02-11 05:10:00|3360.57|3322.57|3361.29|3323.29|3363.4|3325.4|3360.53|3322.53|264
1581398100000|2020-02-11 05:15:00|3361.3|3323.3|3363.65|3325.65|3364.11|3326.11|3360.13|3322.13|274
1581398400000|2020-02-11 05:20:00|3363.74|3325.74|3362.07|3324.07|3365.68|3327.68|3361.79|3323.79|275
1581398700000|2020-02-11 05:25:00|3362.08|3324.08|3369.31|3331.31|3369.31|3331.31|3361.46|3323.46|278
1581399000000|2020-02-11 05:30:00|3369.55|3331.55|3375.47|3337.47|3376.8|3338.8|3369.55|3331.55|283
1581399300000|2020-02-11 05:35:00|3375.41|3337.41|3371.58|3333.58|3377.06|3339.06|3371.58|3333.58|274
1581399600000|2020-02-11 05:40:00|3371.52|3333.52|3371.26|3333.26|3372.12|3334.12|3368.39|3330.39|274
1581399900000|2020-02-11 05:45:00|3371.27|3333.27|3365.15|3327.15|3372|3334|3365.15|3327.15|278
1581400200000|2020-02-11 05:50:00|3365.18|3327.18|3361.21|3323.21|3365.43|3327.43|3361.18|3323.18|277
1581400500000|2020-02-11 05:55:00|3361.22|3323.22|3364.68|3326.68|3368.7|3330.7|3360.93|3322.93|268
1581400800000|2020-02-11 06:00:00|3364.66|3326.66|3360.67|3322.67|3367.67|3329.67|3360.36|3322.36|264
1581401100000|2020-02-11 06:05:00|3360.65|3322.65|3357.35|3319.35|3361.04|3323.04|3357.26|3319.26|257
1581401400000|2020-02-11 06:10:00|3357.39|3319.39|3363.23|3325.23|3364.33|3326.33|3357.3|3319.3|280
1581401700000|2020-02-11 06:15:00|3363.21|3325.21|3360.12|3322.12|3365.99|3327.99|3359.94|3321.94|270
1581402000000|2020-02-11 06:20:00|3360.14|3322.14|3358.36|3320.36|3360.59|3322.59|3357.89|3319.89|252
1581402300000|2020-02-11 06:25:00|3358.46|3320.46|3361.46|3323.46|3361.51|3323.51|3358.46|3320.46|259
1581402600000|2020-02-11 06:30:00|3361.41|3323.41|3369.32|3331.32|3372.1|3334.1|3361.13|3323.13|276
1581402900000|2020-02-11 06:35:00|3369.27|3331.27|3363.64|3325.64|3369.28|3331.28|3363.34|3325.34|272
1581403200000|2020-02-11 06:40:00|3363.67|3325.67|3364.83|3326.83|3365.1|3327.1|3363.39|3325.39|270
1581403500000|2020-02-11 06:45:00|3364.84|3326.84|3372.51|3334.51|3372.7|3334.7|3364.79|3326.79|272
1581403800000|2020-02-11 06:50:00|3372.44|3334.44|3378.91|3340.91|3380.44|3342.44|3371.06|3333.06|263
1581404100000|2020-02-11 06:55:00|3379.21|3341.21|3371.29|3333.29|3379.61|3341.61|3370.93|3332.93|269
1581404400000|2020-02-11 07:00:00|3371.37|3333.37|3373.36|3335.36|3373.7|3335.7|3368.44|3330.44|269
1581404700000|2020-02-11 07:05:00|3373.54|3335.54|3372.59|3334.59|3376.83|3338.83|3372.05|3334.05|270
1581405000000|2020-02-11 07:10:00|3372.49|3334.49|3366.26|3328.26|3374.71|3336.71|3366.26|3328.26|269
1581405300000|2020-02-11 07:15:00|3365.97|3327.97|3366.69|3328.69|3367.79|3329.79|3364.7|3326.7|272
1581405600000|2020-02-11 07:20:00|3366.65|3328.65|3368.05|3330.05|3369.27|3331.27|3366.59|3328.59|250
1581405900000|2020-02-11 07:25:00|3368.01|3330.01|3366.12|3328.12|3368.04|3330.04|3364.39|3326.39|262
1581406200000|2020-02-11 07:30:00|3366.11|3328.11|3363.98|3325.98|3366.11|3328.11|3363.84|3325.84|262
1581406500000|2020-02-11 07:35:00|3363.97|3325.97|3355.55|3317.55|3363.97|3325.97|3355.54|3317.54|277
1581406800000|2020-02-11 07:40:00|3355.53|3317.53|3358.46|3320.46|3358.67|3320.67|3353.54|3315.54|271
1581407100000|2020-02-11 07:45:00|3358.52|3320.52|3356.3|3318.3|3359.39|3321.39|3356.3|3318.3|271
1581407400000|2020-02-11 07:50:00|3356.22|3318.22|3355.87|3317.87|3357.94|3319.94|3355.12|3317.12|270
1581407700000|2020-02-11 07:55:00|3355.9|3317.9|3355.04|3317.04|3356.8|3318.8|3353.3|3315.3|266
1581408000000|2020-02-11 08:00:00|3355.05|3317.05|3358.38|3320.38|3358.54|3320.54|3352.03|3314.03|274
1581408300000|2020-02-11 08:05:00|3358.46|3320.46|3357.5|3319.5|3360.43|3322.43|3357.36|3319.36|259
1581408600000|2020-02-11 08:10:00|3357.46|3319.46|3354.41|3316.41|3357.77|3319.77|3354.41|3316.41|252
1581408900000|2020-02-11 08:15:00|3354.35|3316.35|3358.78|3320.78|3359.21|3321.21|3352.23|3314.23|270
1581409200000|2020-02-11 08:20:00|3358.8|3320.8|3360.38|3322.38|3361.57|3323.57|3357.59|3319.59|277
1581409500000|2020-02-11 08:25:00|3360.37|3322.37|3361.24|3323.24|3361.24|3323.24|3358.4|3320.4|260
1581409800000|2020-02-11 08:30:00|3361.13|3323.13|3358.6|3320.6|3361.42|3323.42|3358.32|3320.32|261
1581410100000|2020-02-11 08:35:00|3358.55|3320.55|3366.07|3328.07|3366.84|3328.84|3356.92|3318.92|275
1581410400000|2020-02-11 08:40:00|3366.05|3328.05|3372.57|3334.57|3373.12|3335.12|3365.54|3327.54|274
1581410700000|2020-02-11 08:45:00|3372.61|3334.61|3370.71|3332.71|3372.61|3334.61|3368.55|3330.55|262
1581411000000|2020-02-11 08:50:00|3370.69|3332.69|3379.92|3341.92|3380.63|3342.63|3370.69|3332.69|276
1581411300000|2020-02-11 08:55:00|3379.95|3341.95|3386.49|3348.49|3386.59|3348.59|3379.29|3341.29|284
1581411600000|2020-02-11 09:00:00|3386.36|3348.36|3392.71|3354.71|3393.81|3355.81|3386.18|3348.18|286
1581411900000|2020-02-11 09:05:00|3392.65|3354.65|3387.26|3349.26|3392.8|3354.8|3386.56|3348.56|287
1581412200000|2020-02-11 09:10:00|3387.1|3349.1|3381.3|3343.3|3387.1|3349.1|3380.56|3342.56|278
1581412500000|2020-02-11 09:15:00|3381.39|3343.39|3382.25|3344.25|3382.26|3344.26|3378.18|3340.18|279
1581412800000|2020-02-11 09:20:00|3382.3|3344.3|3384.61|3346.61|3385.51|3347.51|3382.19|3344.19|278
1581413100000|2020-02-11 09:25:00|3384.55|3346.55|3395.99|3357.99|3396.07|3358.07|3384.45|3346.45|284
1581413400000|2020-02-11 09:30:00|3395.98|3357.98|3392.16|3354.16|3399.33|3361.33|3390.87|3352.87|288
1581413700000|2020-02-11 09:35:00|3392.19|3354.19|3392.61|3354.61|3392.81|3354.81|3389.73|3351.73|276
1581414000000|2020-02-11 09:40:00|3392.62|3354.62|3387.01|3349.01|3392.97|3354.97|3386.99|3348.99|277
1581414300000|2020-02-11 09:45:00|3387.02|3349.02|3384.52|3346.52|3387.96|3349.96|3384.12|3346.12|278
1581414600000|2020-02-11 09:50:00|3384.57|3346.57|3385.75|3347.75|3388.96|3350.96|3383.43|3345.43|276
1581414900000|2020-02-11 09:55:00|3386.03|3348.03|3385.76|3347.76|3387.32|3349.32|3385.63|3347.63|258
1581415200000|2020-02-11 10:00:00|3385.78|3347.78|3382.82|3344.82|3385.78|3347.78|3380.45|3342.45|276
1581415500000|2020-02-11 10:05:00|3382.7|3344.7|3381.65|3343.65|3383.35|3345.35|3381.44|3343.44|268
1581415800000|2020-02-11 10:10:00|3381.58|3343.58|3378.04|3340.04|3381.99|3343.99|3377.4|3339.4|272
1581416100000|2020-02-11 10:15:00|3378.06|3340.06|3382.93|3344.93|3383.03|3345.03|3375.72|3337.72|276
1581416400000|2020-02-11 10:20:00|3383.04|3345.04|3383.55|3345.55|3386.89|3348.89|3382.89|3344.89|272
1581416700000|2020-02-11 10:25:00|3383.56|3345.56|3384.43|3346.43|3385.17|3347.17|3382.16|3344.16|279
1581417000000|2020-02-11 10:30:00|3384.47|3346.47|3386.34|3348.34|3389.49|3351.49|3384.39|3346.39|273
1581417300000|2020-02-11 10:35:00|3386.31|3348.31|3389.47|3351.47|3389.88|3351.88|3385.89|3347.89|267
1581417600000|2020-02-11 10:40:00|3389.44|3351.44|3391.25|3353.25|3391.61|3353.61|3387.84|3349.84|272
1581417900000|2020-02-11 10:45:00|3391.13|3353.13|3393.84|3355.84|3393.84|3355.84|3388.52|3350.52|268
1581418200000|2020-02-11 10:50:00|3393.83|3355.83|3401.4|3363.4|3406.54|3368.54|3393.8|3355.8|293
1581418500000|2020-02-11 10:55:00|3401.39|3363.39|3395.68|3357.68|3402.14|3364.14|3395.56|3357.56|275
1581418800000|2020-02-11 11:00:00|3395.57|3357.57|3403.23|3365.23|3403.4|3365.4|3395.49|3357.49|287
1581419100000|2020-02-11 11:05:00|3403.22|3365.22|3400.64|3362.64|3403.22|3365.22|3398.54|3360.54|265
1581419400000|2020-02-11 11:10:00|3400.55|3362.55|3398.72|3360.72|3402.71|3364.71|3398.67|3360.67|278
1581419700000|2020-02-11 11:15:00|3398.79|3360.79|3393.03|3355.03|3398.84|3360.84|3392.93|3354.93|286
1581420000000|2020-02-11 11:20:00|3393.02|3355.02|3395.23|3357.23|3395.51|3357.51|3392.08|3354.08|276
1581420300000|2020-02-11 11:25:00|3395.25|3357.25|3400.63|3362.63|3400.63|3362.63|3395.25|3357.25|272
1581420600000|2020-02-11 11:30:00|3400.62|3362.62|3396.36|3358.36|3400.71|3362.71|3394.63|3356.63|275
1581420900000|2020-02-11 11:35:00|3396.2|3358.2|3399.61|3361.61|3400.37|3362.37|3396.2|3358.2|272
1581421200000|2020-02-11 11:40:00|3399.59|3361.59|3404.76|3366.76|3408.98|3370.98|3399.58|3361.58|285
1581421500000|2020-02-11 11:45:00|3404.7|3366.7|3401.27|3363.27|3405.17|3367.17|3401.06|3363.06|278
1581421800000|2020-02-11 11:50:00|3401.21|3363.21|3405.82|3367.82|3406.59|3368.59|3401|3363|276
1581422100000|2020-02-11 11:55:00|3405.87|3367.87|3410.39|3372.39|3412.03|3374.03|3405.82|3367.82|278
1581422400000|2020-02-11 12:00:00|3410.06|3372.06|3408.75|3370.75|3410.09|3372.09|3404.46|3366.46|279
1581422700000|2020-02-11 12:05:00|3408.67|3370.67|3415.53|3377.53|3415.87|3377.87|3408.51|3370.51|277
1581423000000|2020-02-11 12:10:00|3415.52|3377.52|3423.04|3385.04|3423.04|3385.04|3415.52|3377.52|280
1581423300000|2020-02-11 12:15:00|3422.99|3384.99|3425.9|3387.9|3427.99|3389.99|3420.92|3382.92|288
1581423600000|2020-02-11 12:20:00|3425.99|3387.99|3428.08|3390.08|3429.74|3391.74|3423.82|3385.82|277
1581423900000|2020-02-11 12:25:00|3427.96|3389.96|3422.92|3384.92|3429.22|3391.22|3422.88|3384.88|290
1581424200000|2020-02-11 12:30:00|3422.91|3384.91|3424.15|3386.15|3429.1|3391.1|3422.88|3384.88|286
1581424500000|2020-02-11 12:35:00|3424.24|3386.24|3425.47|3387.47|3426.23|3388.23|3422.99|3384.99|283
1581424800000|2020-02-11 12:40:00|3425.39|3387.39|3421.57|3383.57|3425.43|3387.43|3421.57|3383.57|280
1581425100000|2020-02-11 12:45:00|3421.47|3383.47|3425.02|3387.02|3425.02|3387.02|3419.61|3381.61|283
1581425400000|2020-02-11 12:50:00|3424.98|3386.98|3423.85|3385.85|3426.9|3388.9|3423.85|3385.85|284
1581425700000|2020-02-11 12:55:00|3423.73|3385.73|3418.49|3380.49|3423.73|3385.73|3418.42|3380.42|270
1581426000000|2020-02-11 13:00:00|3418.4|3380.4|3417.45|3379.45|3421.49|3383.49|3417.16|3379.16|270
1581426300000|2020-02-11 13:05:00|3417.55|3379.55|3417.01|3379.01|3422.3|3384.3|3417.01|3379.01|275
1581426600000|2020-02-11 13:10:00|3416.88|3378.88|3420.86|3382.86|3420.86|3382.86|3416.82|3378.82|267
1581426900000|2020-02-11 13:15:00|3420.99|3382.99|3424|3386|3424.36|3386.36|3420.99|3382.99|268
1581427200000|2020-02-11 13:20:00|3423.96|3385.96|3422.74|3384.74|3425.22|3387.22|3422.45|3384.45|271
1581427500000|2020-02-11 13:25:00|3422.75|3384.75|3422.51|3384.51|3422.77|3384.77|3420.18|3382.18|265
1581427800000|2020-02-11 13:30:00|3422.38|3384.38|3425.23|3387.23|3425.45|3387.45|3422.34|3384.34|264
1581428100000|2020-02-11 13:35:00|3425.36|3387.36|3431.48|3393.48|3431.6|3393.6|3425.32|3387.32|287
1581428400000|2020-02-11 13:40:00|3431.52|3393.52|3430.09|3392.09|3433.14|3395.14|3427.68|3389.68|278
1581428700000|2020-02-11 13:45:00|3430.41|3392.41|3429.25|3391.25|3431.53|3393.53|3428.53|3390.53|271
1581429000000|2020-02-11 13:50:00|3429.21|3391.21|3421|3383|3429.8|3391.8|3420.88|3382.88|275
1581429300000|2020-02-11 13:55:00|3420.93|3382.93|3421.54|3383.54|3423.82|3385.82|3419.11|3381.11|277
1581429600000|2020-02-11 14:00:00|3421.57|3383.57|3427.56|3389.56|3427.75|3389.75|3421.53|3383.53|280
1581429900000|2020-02-11 14:05:00|3427.57|3389.57|3429.67|3391.67|3430.37|3392.37|3426.46|3388.46|272
1581430200000|2020-02-11 14:10:00|3429.64|3391.64|3434.06|3396.06|3435.45|3397.45|3429.38|3391.38|283
1581430500000|2020-02-11 14:15:00|3434.08|3396.08|3433.03|3395.03|3434.37|3396.37|3432.55|3394.55|285
1581430800000|2020-02-11 14:20:00|3433.02|3395.02|3431.5|3393.5|3433.94|3395.94|3430.66|3392.66|268
1581431100000|2020-02-11 14:25:00|3431.52|3393.52|3428.88|3390.88|3431.6|3393.6|3428.88|3390.88|269
1581431400000|2020-02-11 14:30:00|3428.83|3390.83|3420.71|3382.71|3428.83|3390.83|3420.59|3382.59|273
1581431700000|2020-02-11 14:35:00|3420.73|3382.73|3421.31|3383.31|3422.59|3384.59|3420.28|3382.28|277
1581432000000|2020-02-11 14:40:00|3421.18|3383.18|3420.83|3382.83|3421.7|3383.7|3420.05|3382.05|264
1581432300000|2020-02-11 14:45:00|3420.93|3382.93|3415.33|3377.33|3420.93|3382.93|3414.99|3376.99|271
1581432600000|2020-02-11 14:50:00|3415.25|3377.25|3412.32|3374.32|3417.26|3379.26|3411.48|3373.48|286
1581432900000|2020-02-11 14:55:00|3412.12|3374.12|3411.65|3373.65|3413.7|3375.7|3408.41|3370.41|279
1581433200000|2020-02-11 15:00:00|3411.63|3373.63|3411.84|3373.84|3414.9|3376.9|3411.22|3373.22|281
1581433500000|2020-02-11 15:05:00|3411.81|3373.81|3421.2|3383.2|3423.48|3385.48|3411.75|3373.75|286
1581433800000|2020-02-11 15:10:00|3421.11|3383.11|3432.89|3394.89|3432.89|3394.89|3420.9|3382.9|276
1581434100000|2020-02-11 15:15:00|3433.79|3395.79|3452.13|3414.13|3452.13|3414.13|3433.79|3395.79|294
1581434400000|2020-02-11 15:20:00|3452.46|3414.46|3459.43|3421.43|3465.84|3427.84|3452.46|3414.46|292
1581434700000|2020-02-11 15:25:00|3459.36|3421.36|3476.23|3438.23|3477.28|3439.28|3455.72|3417.72|294
1581435000000|2020-02-11 15:30:00|3476.42|3438.42|3483.47|3445.47|3494.94|3456.94|3474.41|3436.41|293
1581435300000|2020-02-11 15:35:00|3483.23|3445.23|3484.4|3446.4|3490.26|3452.26|3480.34|3442.34|295
1581435600000|2020-02-11 15:40:00|3484.29|3446.29|3500.78|3462.78|3502.83|3464.83|3483.68|3445.68|298
1581435900000|2020-02-11 15:45:00|3501.22|3463.22|3497.09|3459.09|3513.69|3475.69|3493.06|3455.06|295
1581436200000|2020-02-11 15:50:00|3497.06|3459.06|3502.74|3464.74|3504.42|3466.42|3494.43|3456.43|285
1581436500000|2020-02-11 15:55:00|3502.79|3464.79|3513.06|3475.06|3516.21|3478.21|3501.89|3463.89|289
1581436800000|2020-02-11 16:00:00|3513.16|3475.16|3539.8|3501.8|3540.71|3502.71|3513.12|3475.12|298
1581437100000|2020-02-11 16:05:00|3539.82|3501.82|3513.79|3475.79|3548.14|3510.14|3513.79|3475.79|297
1581437400000|2020-02-11 16:10:00|3513.14|3475.14|3512.75|3474.75|3521.42|3483.42|3512|3474|294
1581437700000|2020-02-11 16:15:00|3512.74|3474.74|3514.86|3476.86|3514.86|3476.86|3502.94|3464.94|295
1581438000000|2020-02-11 16:20:00|3515.1|3477.1|3521.57|3483.57|3527.85|3489.85|3511.96|3473.96|298
1581438300000|2020-02-11 16:25:00|3521.62|3483.62|3526.56|3488.56|3526.56|3488.56|3517.06|3479.06|290
1581438600000|2020-02-11 16:30:00|3526.79|3488.79|3526.73|3488.73|3535.61|3497.61|3522.37|3484.37|295
1581438900000|2020-02-11 16:35:00|3526.75|3488.75|3530.07|3492.07|3530.76|3492.76|3526.64|3488.64|290
1581439200000|2020-02-11 16:40:00|3530|3492|3519.48|3481.48|3530|3492|3519.48|3481.48|292
1581439500000|2020-02-11 16:45:00|3519.52|3481.52|3522.17|3484.17|3523.97|3485.97|3519.5|3481.5|290
1581439800000|2020-02-11 16:50:00|3522.1|3484.1|3524.35|3486.35|3524.51|3486.51|3517.43|3479.43|287
1581440100000|2020-02-11 16:55:00|3524.48|3486.48|3536.36|3498.36|3538.07|3500.07|3524.48|3486.48|286
1581440400000|2020-02-11 17:00:00|3536.43|3498.43|3540.81|3502.81|3546.17|3508.17|3536.43|3498.43|291
1581440700000|2020-02-11 17:05:00|3540.83|3502.83|3551.85|3513.85|3551.92|3513.92|3540.75|3502.75|293
1581441000000|2020-02-11 17:10:00|3552.04|3514.04|3556.34|3518.34|3564.34|3526.34|3552.04|3514.04|293
1581441300000|2020-02-11 17:15:00|3556.31|3518.31|3553.64|3515.64|3560.29|3522.29|3553.64|3515.64|290
1581441600000|2020-02-11 17:20:00|3553.52|3515.52|3554.66|3516.66|3556.31|3518.31|3549.48|3511.48|291
1581441900000|2020-02-11 17:25:00|3554.65|3516.65|3556.72|3518.72|3558.7|3520.7|3553.73|3515.73|281
1581442200000|2020-02-11 17:30:00|3556.67|3518.67|3565.93|3527.93|3568.17|3530.17|3556.35|3518.35|293
1581442500000|2020-02-11 17:35:00|3565.82|3527.82|3561.26|3523.26|3569.69|3531.69|3559.52|3521.52|289
1581442800000|2020-02-11 17:40:00|3561.22|3523.22|3549.53|3511.53|3561.36|3523.36|3548.34|3510.34|286
1581443100000|2020-02-11 17:45:00|3549.5|3511.5|3550.33|3512.33|3555.01|3517.01|3548.97|3510.97|293
1581443400000|2020-02-11 17:50:00|3550.37|3512.37|3561.6|3523.6|3561.71|3523.71|3549.6|3511.6|285
1581443700000|2020-02-11 17:55:00|3561.81|3523.81|3566.75|3528.75|3567.21|3529.21|3561.79|3523.79|273
1581444000000|2020-02-11 18:00:00|3566.89|3528.89|3570.55|3532.55|3571.97|3533.97|3565.58|3527.58|292
1581444300000|2020-02-11 18:05:00|3570.68|3532.68|3572.34|3534.34|3573.92|3535.92|3570.6|3532.6|283
1581444600000|2020-02-11 18:10:00|3572.45|3534.45|3571.61|3533.61|3578.24|3540.24|3570.97|3532.97|290
1581444900000|2020-02-11 18:15:00|3571.58|3533.58|3583.22|3545.22|3583.27|3545.27|3570.83|3532.83|285
1581445200000|2020-02-11 18:20:00|3583.17|3545.17|3580.12|3542.12|3594.64|3556.64|3580.12|3542.12|287
1581445500000|2020-02-11 18:25:00|3580.02|3542.02|3572.79|3534.79|3584.28|3546.28|3572.53|3534.53|292
1581445800000|2020-02-11 18:30:00|3572.77|3534.77|3575.87|3537.87|3578.22|3540.22|3572.77|3534.77|291
1581446100000|2020-02-11 18:35:00|3575.89|3537.89|3559.67|3521.67|3575.89|3537.89|3559.63|3521.63|287
1581446400000|2020-02-11 18:40:00|3559.43|3521.43|3563.74|3525.74|3569.48|3531.48|3559.32|3521.32|287
1581446700000|2020-02-11 18:45:00|3563.69|3525.69|3561.14|3523.14|3568.04|3530.04|3561.14|3523.14|285
1581447000000|2020-02-11 18:50:00|3560.62|3522.62|3561.24|3523.24|3562.19|3524.19|3557.51|3519.51|288
1581447300000|2020-02-11 18:55:00|3561.2|3523.2|3567.92|3529.92|3570.3|3532.3|3560.95|3522.95|287
1581447600000|2020-02-11 19:00:00|3567.72|3529.72|3570.18|3532.18|3572.48|3534.48|3565.77|3527.77|284
1581447900000|2020-02-11 19:05:00|3570.23|3532.23|3575.35|3537.35|3576.17|3538.17|3569.83|3531.83|284
1581448200000|2020-02-11 19:10:00|3575.36|3537.36|3569.52|3531.52|3578.29|3540.29|3569.52|3531.52|282
1581448500000|2020-02-11 19:15:00|3569.64|3531.64|3570.23|3532.23|3570.23|3532.23|3563.77|3525.77|286
1581448800000|2020-02-11 19:20:00|3570.2|3532.2|3564.78|3526.78|3571.4|3533.4|3564.78|3526.78|285
1581449100000|2020-02-11 19:25:00|3564.82|3526.82|3561.27|3523.27|3567.75|3529.75|3561.25|3523.25|271
1581449400000|2020-02-11 19:30:00|3561.13|3523.13|3566.47|3528.47|3566.47|3528.47|3556.64|3518.64|284
1581449700000|2020-02-11 19:35:00|3566.53|3528.53|3568.83|3530.83|3571.27|3533.27|3566.53|3528.53|282
1581450000000|2020-02-11 19:40:00|3568.87|3530.87|3566.99|3528.99|3569.13|3531.13|3565.99|3527.99|275
1581450300000|2020-02-11 19:45:00|3566.98|3528.98|3571.11|3533.11|3571.93|3533.93|3566.58|3528.58|279
1581450600000|2020-02-11 19:50:00|3571.05|3533.05|3574.75|3536.75|3575.31|3537.31|3570.68|3532.68|281
1581450900000|2020-02-11 19:55:00|3574.73|3536.73|3576.55|3538.55|3578.06|3540.06|3574.62|3536.62|279
1581451200000|2020-02-11 20:00:00|3576.64|3538.64|3573.69|3535.69|3581.1|3543.1|3572.93|3534.93|281
1581451500000|2020-02-11 20:05:00|3573.85|3535.85|3574.29|3536.29|3575.06|3537.06|3572.32|3534.32|269
1581451800000|2020-02-11 20:10:00|3574.3|3536.3|3577.2|3539.2|3577.75|3539.75|3572.54|3534.54|273
1581452100000|2020-02-11 20:15:00|3577.12|3539.12|3576.03|3538.03|3580.08|3542.08|3575.07|3537.07|276
1581452400000|2020-02-11 20:20:00|3575.93|3537.93|3569.4|3531.4|3576.44|3538.44|3568.13|3530.13|275
1581452700000|2020-02-11 20:25:00|3569.33|3531.33|3575.29|3537.29|3577.14|3539.14|3568.35|3530.35|274
1581453000000|2020-02-11 20:30:00|3575.01|3537.01|3576.21|3538.21|3576.99|3538.99|3570.53|3532.53|268
1581453300000|2020-02-11 20:35:00|3576.22|3538.22|3578.13|3540.13|3578.13|3540.13|3575.14|3537.14|265
1581453600000|2020-02-11 20:40:00|3578.04|3540.04|3576.26|3538.26|3580.09|3542.09|3576.26|3538.26|273
1581453900000|2020-02-11 20:45:00|3576.24|3538.24|3575.49|3537.49|3576.28|3538.28|3573.06|3535.06|271
1581454200000|2020-02-11 20:50:00|3575.46|3537.46|3580.75|3542.75|3581.56|3543.56|3575.41|3537.41|268
1581454500000|2020-02-11 20:55:00|3580.7|3542.7|3579.55|3541.55|3584.54|3546.54|3578.23|3540.23|275
1581454800000|2020-02-11 21:00:00|3579.75|3541.75|3581.18|3543.18|3582.04|3544.04|3578.76|3540.76|271
1581455100000|2020-02-11 21:05:00|3581.19|3543.19|3574.08|3536.08|3581.28|3543.28|3574.08|3536.08|269
1581455400000|2020-02-11 21:10:00|3574.14|3536.14|3572.02|3534.02|3574.14|3536.14|3571.1|3533.1|269
1581455700000|2020-02-11 21:15:00|3572.01|3534.01|3567.29|3529.29|3572.51|3534.51|3567.05|3529.05|277
1581456000000|2020-02-11 21:20:00|3567.26|3529.26|3568.53|3530.53|3570.34|3532.34|3566.95|3528.95|269
1581456300000|2020-02-11 21:25:00|3568.63|3530.63|3571.59|3533.59|3574.06|3536.06|3568.57|3530.57|273
1581456600000|2020-02-11 21:30:00|3571.55|3533.55|3569.3|3531.3|3571.55|3533.55|3568.32|3530.32|276
1581456900000|2020-02-11 21:35:00|3569.28|3531.28|3563.59|3525.59|3569.74|3531.74|3559.94|3521.94|279
1581457200000|2020-02-11 21:40:00|3563.63|3525.63|3562.1|3524.1|3563.75|3525.75|3557.75|3519.75|285
1581457500000|2020-02-11 21:45:00|3562.09|3524.09|3559.49|3521.49|3562.28|3524.28|3559.11|3521.11|269
1581457800000|2020-02-11 21:50:00|3559.52|3521.52|3561.42|3523.42|3562.53|3524.53|3559.52|3521.52|270
1581458100000|2020-02-11 21:55:00|3561.43|3523.43|3560.23|3522.23|3561.49|3523.49|3559.53|3521.53|261
1581458400000|2020-02-11 22:00:00|3560.27|3522.27|3565.25|3527.25|3565.91|3527.91|3560.09|3522.09|280
1581458700000|2020-02-11 22:05:00|3565.26|3527.26|3562.23|3524.23|3566.55|3528.55|3562.23|3524.23|273
1581459000000|2020-02-11 22:10:00|3562.22|3524.22|3560.41|3522.41|3562.42|3524.42|3560.3|3522.3|269
1581459300000|2020-02-11 22:15:00|3560.43|3522.43|3562.66|3524.66|3562.66|3524.66|3560.06|3522.06|259
1581459600000|2020-02-11 22:20:00|3562.69|3524.69|3561.81|3523.81|3566.32|3528.32|3559.95|3521.95|282
1581459900000|2020-02-11 22:25:00|3561.8|3523.8|3569.47|3531.47|3569.51|3531.51|3561.41|3523.41|278
1581460200000|2020-02-11 22:30:00|3569.48|3531.48|3567.55|3529.55|3570.97|3532.97|3566.49|3528.49|279
1581460500000|2020-02-11 22:35:00|3567.42|3529.42|3565.44|3527.44|3567.42|3529.42|3565.4|3527.4|271
1581460800000|2020-02-11 22:40:00|3565.45|3527.45|3560.51|3522.51|3565.48|3527.48|3559.79|3521.79|281
1581461100000|2020-02-11 22:45:00|3560.55|3522.55|3559.37|3521.37|3560.57|3522.57|3558.15|3520.15|280
1581461400000|2020-02-11 22:50:00|3559.35|3521.35|3565.25|3527.25|3565.25|3527.25|3558.39|3520.39|277
1581461700000|2020-02-11 22:55:00|3565.31|3527.31|3566.1|3528.1|3566.98|3528.98|3564.41|3526.41|273
1581462000000|2020-02-11 23:00:00|3566.11|3528.11|3558.54|3520.54|3566.13|3528.13|3557.38|3519.38|280
1581462300000|2020-02-11 23:05:00|3558.59|3520.59|3563.76|3525.76|3563.78|3525.78|3558.59|3520.59|283
1581462600000|2020-02-11 23:10:00|3563.81|3525.81|3564.25|3526.25|3566.99|3528.99|3563.35|3525.35|275
1581462900000|2020-02-11 23:15:00|3564.32|3526.32|3566.39|3528.39|3568.89|3530.89|3564.26|3526.26|274
1581463200000|2020-02-11 23:20:00|3566.32|3528.32|3567.15|3529.15|3567.62|3529.62|3565.87|3527.87|274
1581463500000|2020-02-11 23:25:00|3567.18|3529.18|3558.43|3520.43|3567.81|3529.81|3558.39|3520.39|279
1581463800000|2020-02-11 23:30:00|3558.44|3520.44|3569.43|3531.43|3570.94|3532.94|3558.18|3520.18|281
1581464100000|2020-02-11 23:35:00|3569.62|3531.62|3572.2|3534.2|3573.88|3535.88|3568.52|3530.52|280
1581464400000|2020-02-11 23:40:00|3572.27|3534.27|3575.8|3537.8|3576.45|3538.45|3571.6|3533.6|281
1581464700000|2020-02-11 23:45:00|3575.62|3537.62|3575.34|3537.34|3576.64|3538.64|3573.59|3535.59|277
1581465000000|2020-02-11 23:50:00|3575.39|3537.39|3575.24|3537.24|3578.66|3540.66|3574.81|3536.81|280
1581465300000|2020-02-11 23:55:00|3575.25|3537.25|3572.34|3534.34|3575.66|3537.66|3572.04|3534.04|285
1581465600000|2020-02-12 00:00:00|3572.38|3534.38|3580.88|3542.88|3580.88|3542.88|3571.68|3533.68|287
1581465900000|2020-02-12 00:05:00|3580.78|3542.78|3587.27|3549.27|3587.57|3549.57|3580.68|3542.68|282
1581466200000|2020-02-12 00:10:00|3587.2|3549.2|3604.54|3566.54|3605.88|3567.88|3587|3549|291
1581466500000|2020-02-12 00:15:00|3604.12|3566.12|3610.73|3572.73|3613.42|3575.42|3596.63|3558.63|292
1581466800000|2020-02-12 00:20:00|3609.86|3571.86|3606.89|3568.89|3609.86|3571.86|3605.77|3567.77|289
1581467100000|2020-02-12 00:25:00|3606.83|3568.83|3601.36|3563.36|3606.83|3568.83|3595.65|3557.65|292
1581467400000|2020-02-12 00:30:00|3601.33|3563.33|3595.18|3557.18|3604.62|3566.62|3595.18|3557.18|291
1581467700000|2020-02-12 00:35:00|3595.09|3557.09|3601.95|3563.95|3602.67|3564.67|3594.87|3556.87|285
1581468000000|2020-02-12 00:40:00|3601.99|3563.99|3610.37|3572.37|3610.49|3572.49|3600.69|3562.69|286
1581468300000|2020-02-12 00:45:00|3610.57|3572.57|3631|3593|3634.92|3596.92|3610.57|3572.57|297
1581468600000|2020-02-12 00:50:00|3630.91|3592.91|3642.89|3604.89|3644.12|3606.12|3627.69|3589.69|293
1581468900000|2020-02-12 00:55:00|3643.26|3605.26|3650.72|3612.72|3650.88|3612.88|3643.25|3605.25|296
1581469200000|2020-02-12 01:00:00|3651.12|3613.12|3629.41|3591.41|3651.21|3613.21|3629.41|3591.41|293
1581469500000|2020-02-12 01:05:00|3629.33|3591.33|3637.3|3599.3|3637.88|3599.88|3629.13|3591.13|289
1581469800000|2020-02-12 01:10:00|3637.45|3599.45|3642.75|3604.75|3643.77|3605.77|3636.65|3598.65|289
1581470100000|2020-02-12 01:15:00|3642.76|3604.76|3639.24|3601.24|3646.04|3608.04|3635.3|3597.3|290
1581470400000|2020-02-12 01:20:00|3638.88|3600.88|3644.77|3606.77|3647.57|3609.57|3638.88|3600.88|286
1581470700000|2020-02-12 01:25:00|3644.76|3606.76|3639.74|3601.74|3646.16|3608.16|3638.17|3600.17|288
1581471000000|2020-02-12 01:30:00|3639.5|3601.5|3644.12|3606.12|3646.25|3608.25|3637.25|3599.25|294
1581471300000|2020-02-12 01:35:00|3644.08|3606.08|3645.21|3607.21|3645.21|3607.21|3636.55|3598.55|284
1581471600000|2020-02-12 01:40:00|3645.07|3607.07|3651.4|3613.4|3651.84|3613.84|3644.89|3606.89|284
1581471900000|2020-02-12 01:45:00|3651.52|3613.52|3640.19|3602.19|3652.03|3614.03|3635.91|3597.91|291
1581472200000|2020-02-12 01:50:00|3640.11|3602.11|3642.74|3604.74|3642.74|3604.74|3637.2|3599.2|280
1581472500000|2020-02-12 01:55:00|3642.73|3604.73|3641.02|3603.02|3643.06|3605.06|3639.71|3601.71|281
1581472800000|2020-02-12 02:00:00|3641.07|3603.07|3636.76|3598.76|3644.02|3606.02|3635.6|3597.6|291
1581473100000|2020-02-12 02:05:00|3636.65|3598.65|3635.7|3597.7|3636.82|3598.82|3633.88|3595.88|282
1581473400000|2020-02-12 02:10:00|3635.65|3597.65|3629.09|3591.09|3637|3599|3628.26|3590.26|282
1581473700000|2020-02-12 02:15:00|3629.13|3591.13|3622.2|3584.2|3629.13|3591.13|3620.13|3582.13|292
1581474000000|2020-02-12 02:20:00|3622.23|3584.23|3622.24|3584.24|3623.5|3585.5|3619.96|3581.96|285
1581474300000|2020-02-12 02:25:00|3622.23|3584.23|3613.69|3575.69|3622.27|3584.27|3612.04|3574.04|282
1581474600000|2020-02-12 02:30:00|3613.79|3575.79|3619.7|3581.7|3619.7|3581.7|3610.21|3572.21|290
1581474900000|2020-02-12 02:35:00|3619.68|3581.68|3625.69|3587.69|3625.76|3587.76|3619.49|3581.49|284
1581475200000|2020-02-12 02:40:00|3625.78|3587.78|3625.9|3587.9|3627.38|3589.38|3623.96|3585.96|283
1581475500000|2020-02-12 02:45:00|3625.95|3587.95|3631.08|3593.08|3632.47|3594.47|3625.61|3587.61|274
1581475800000|2020-02-12 02:50:00|3631.02|3593.02|3628.03|3590.03|3632.3|3594.3|3626.18|3588.18|282
1581476100000|2020-02-12 02:55:00|3628.18|3590.18|3631.2|3593.2|3631.98|3593.98|3628.18|3590.18|278
1581476400000|2020-02-12 03:00:00|3631.09|3593.09|3629.81|3591.81|3632.39|3594.39|3624.87|3586.87|287
1581476700000|2020-02-12 03:05:00|3629.9|3591.9|3629.76|3591.76|3629.9|3591.9|3626.72|3588.72|287
1581477000000|2020-02-12 03:10:00|3629.86|3591.86|3635.21|3597.21|3636.15|3598.15|3629.86|3591.86|287
1581477300000|2020-02-12 03:15:00|3635.23|3597.23|3643.46|3605.46|3643.48|3605.48|3635.23|3597.23|286
1581477600000|2020-02-12 03:20:00|3643.38|3605.38|3641.5|3603.5|3644.16|3606.16|3639.01|3601.01|284
1581477900000|2020-02-12 03:25:00|3641.6|3603.6|3646.71|3608.71|3646.71|3608.71|3641.48|3603.48|280
1581478200000|2020-02-12 03:30:00|3646.94|3608.94|3642.04|3604.04|3647.6|3609.6|3642.04|3604.04|288
1581478500000|2020-02-12 03:35:00|3642.03|3604.03|3642.57|3604.57|3642.86|3604.86|3638.15|3600.15|285
1581478800000|2020-02-12 03:40:00|3642.53|3604.53|3639.42|3601.42|3643.06|3605.06|3639.12|3601.12|269
1581479100000|2020-02-12 03:45:00|3639.49|3601.49|3636.13|3598.13|3639.78|3601.78|3635.92|3597.92|285
1581479400000|2020-02-12 03:50:00|3636.04|3598.04|3638.36|3600.36|3640.62|3602.62|3633.36|3595.36|284
1581479700000|2020-02-12 03:55:00|3638.48|3600.48|3638.5|3600.5|3639.66|3601.66|3637|3599|274
1581480000000|2020-02-12 04:00:00|3638.54|3600.54|3646.43|3608.43|3647.88|3609.88|3638.17|3600.17|288
1581480300000|2020-02-12 04:05:00|3646.3|3608.3|3651.19|3613.19|3652.27|3614.27|3646.3|3608.3|291
1581480600000|2020-02-12 04:10:00|3651.15|3613.15|3650.13|3612.13|3656.87|3618.87|3650.13|3612.13|281
1581480900000|2020-02-12 04:15:00|3650.05|3612.05|3650.12|3612.12|3651.9|3613.9|3647.47|3609.47|292
1581481200000|2020-02-12 04:20:00|3650.18|3612.18|3657.42|3619.42|3657.42|3619.42|3647.28|3609.28|278
1581481500000|2020-02-12 04:25:00|3657.45|3619.45|3657.54|3619.54|3658.9|3620.9|3655.61|3617.61|284
1581481800000|2020-02-12 04:30:00|3657.59|3619.59|3648.55|3610.55|3657.75|3619.75|3648.47|3610.47|283
1581482100000|2020-02-12 04:35:00|3648.54|3610.54|3654.3|3616.3|3654.3|3616.3|3647.4|3609.4|273
1581482400000|2020-02-12 04:40:00|3654.29|3616.29|3654.61|3616.61|3657.19|3619.19|3653.62|3615.62|278
1581482700000|2020-02-12 04:45:00|3654.58|3616.58|3653.87|3615.87|3654.58|3616.58|3651.44|3613.44|268
1581483000000|2020-02-12 04:50:00|3653.85|3615.85|3656.68|3618.68|3656.82|3618.82|3653.06|3615.06|276
1581483300000|2020-02-12 04:55:00|3656.8|3618.8|3649.94|3611.94|3657.21|3619.21|3648.5|3610.5|280
1581483600000|2020-02-12 05:00:00|3649.82|3611.82|3648.08|3610.08|3652.89|3614.89|3647.97|3609.97|282
1581483900000|2020-02-12 05:05:00|3648.14|3610.14|3658.78|3620.78|3659.05|3621.05|3645.71|3607.71|286
1581484200000|2020-02-12 05:10:00|3658.84|3620.84|3657.67|3619.67|3659.04|3621.04|3654.87|3616.87|286
1581484500000|2020-02-12 05:15:00|3657.8|3619.8|3660.15|3622.15|3660.2|3622.2|3655.75|3617.75|282
1581484800000|2020-02-12 05:20:00|3660.19|3622.19|3661.29|3623.29|3663.65|3625.65|3659.73|3621.73|286
1581485100000|2020-02-12 05:25:00|3661.43|3623.43|3661.16|3623.16|3663.25|3625.25|3659.26|3621.26|288
1581485400000|2020-02-12 05:30:00|3661.31|3623.31|3658.52|3620.52|3661.69|3623.69|3654.99|3616.99|286
1581485700000|2020-02-12 05:35:00|3658.5|3620.5|3663.03|3625.03|3664.37|3626.37|3658.5|3620.5|272
1581486000000|2020-02-12 05:40:00|3663|3625|3666.62|3628.62|3667.25|3629.25|3660.9|3622.9|282
1581486300000|2020-02-12 05:45:00|3666.66|3628.66|3669.34|3631.34|3669.63|3631.63|3664.05|3626.05|289
1581486600000|2020-02-12 05:50:00|3669.46|3631.46|3676.53|3638.53|3677.75|3639.75|3669.25|3631.25|279
1581486900000|2020-02-12 05:55:00|3676.43|3638.43|3674.92|3636.92|3677.47|3639.47|3672.25|3634.25|281
1581487200000|2020-02-12 06:00:00|3675.11|3637.11|3675.27|3637.27|3675.78|3637.78|3672.62|3634.62|285
1581487500000|2020-02-12 06:05:00|3675.21|3637.21|3672.94|3634.94|3682.77|3644.77|3672.94|3634.94|289
1581487800000|2020-02-12 06:10:00|3672.88|3634.88|3666.58|3628.58|3672.94|3634.94|3666.49|3628.49|293
1581488100000|2020-02-12 06:15:00|3666.42|3628.42|3658.78|3620.78|3666.42|3628.42|3658.58|3620.58|286
1581488400000|2020-02-12 06:20:00|3658.74|3620.74|3655.16|3617.16|3659.75|3621.75|3652.89|3614.89|281
1581488700000|2020-02-12 06:25:00|3655.24|3617.24|3651.95|3613.95|3656.16|3618.16|3651.13|3613.13|288
1581489000000|2020-02-12 06:30:00|3651.97|3613.97|3660.87|3622.87|3661.22|3623.22|3651.93|3613.93|281
1581489300000|2020-02-12 06:35:00|3660.91|3622.91|3661.85|3623.85|3664.39|3626.39|3660.36|3622.36|283
1581489600000|2020-02-12 06:40:00|3661.59|3623.59|3661.58|3623.58|3664.34|3626.34|3658.75|3620.75|284
1581489900000|2020-02-12 06:45:00|3661.69|3623.69|3666.82|3628.82|3668.31|3630.31|3661.55|3623.55|270
1581490200000|2020-02-12 06:50:00|3666.76|3628.76|3674.87|3636.87|3675.26|3637.26|3663.91|3625.91|280
1581490500000|2020-02-12 06:55:00|3674.81|3636.81|3678.95|3640.95|3678.95|3640.95|3673.76|3635.76|290
1581490800000|2020-02-12 07:00:00|3679.29|3641.29|3672.12|3634.12|3680.92|3642.92|3672.12|3634.12|280
1581491100000|2020-02-12 07:05:00|3672.1|3634.1|3675.58|3637.58|3675.58|3637.58|3671.83|3633.83|277
1581491400000|2020-02-12 07:10:00|3675.6|3637.6|3673.73|3635.73|3679.46|3641.46|3670.87|3632.87|278
1581491700000|2020-02-12 07:15:00|3673.67|3635.67|3686.2|3648.2|3686.63|3648.63|3673.56|3635.56|284
1581492000000|2020-02-12 07:20:00|3685.88|3647.88|3689.08|3651.08|3691.28|3653.28|3683.37|3645.37|285
1581492300000|2020-02-12 07:25:00|3689.09|3651.09|3700.62|3662.62|3704.34|3666.34|3689.07|3651.07|292
1581492600000|2020-02-12 07:30:00|3700.54|3662.54|3694.97|3656.97|3704|3666|3694.97|3656.97|289
1581492900000|2020-02-12 07:35:00|3694.84|3656.84|3711.67|3673.67|3714.01|3676.01|3692.31|3654.31|290
1581493200000|2020-02-12 07:40:00|3711.87|3673.87|3724.58|3686.58|3724.79|3686.79|3710.13|3672.13|294
1581493500000|2020-02-12 07:45:00|3724.45|3686.45|3699.58|3661.58|3727.25|3689.25|3692.17|3654.17|299
1581493800000|2020-02-12 07:50:00|3699.54|3661.54|3689|3651|3704.8|3666.8|3688.96|3650.96|295
1581494100000|2020-02-12 07:55:00|3688.5|3650.5|3700.94|3662.94|3703.76|3665.76|3688.26|3650.26|291
1581494400000|2020-02-12 08:00:00|3700.87|3662.87|3673.91|3635.91|3700.87|3662.87|3673.14|3635.14|294
1581494700000|2020-02-12 08:05:00|3673.63|3635.63|3680.82|3642.82|3682.69|3644.69|3671.08|3633.08|290
1581495000000|2020-02-12 08:10:00|3680.9|3642.9|3679.31|3641.31|3682.92|3644.92|3678.27|3640.27|286
1581495300000|2020-02-12 08:15:00|3679.34|3641.34|3684.08|3646.08|3684.84|3646.84|3675.16|3637.16|293
1581495600000|2020-02-12 08:20:00|3684.13|3646.13|3688.68|3650.68|3690.26|3652.26|3681.87|3643.87|290
1581495900000|2020-02-12 08:25:00|3688.72|3650.72|3689.31|3651.31|3689.77|3651.77|3685.78|3647.78|273
1581496200000|2020-02-12 08:30:00|3689.34|3651.34|3680.4|3642.4|3691.51|3653.51|3680.37|3642.37|288
1581496500000|2020-02-12 08:35:00|3679.99|3641.99|3680.21|3642.21|3682.91|3644.91|3678.56|3640.56|288
1581496800000|2020-02-12 08:40:00|3680.44|3642.44|3659.83|3621.83|3680.85|3642.85|3659.25|3621.25|286
1581497100000|2020-02-12 08:45:00|3659.17|3621.17|3665.63|3627.63|3666.91|3628.91|3659.17|3621.17|285
1581497400000|2020-02-12 08:50:00|3665.34|3627.34|3662.04|3624.04|3665.36|3627.36|3656.3|3618.3|281
1581497700000|2020-02-12 08:55:00|3662.12|3624.12|3674.27|3636.27|3674.27|3636.27|3661.6|3623.6|292
1581498000000|2020-02-12 09:00:00|3674.41|3636.41|3666.07|3628.07|3674.91|3636.91|3666.07|3628.07|289
1581498300000|2020-02-12 09:05:00|3666.08|3628.08|3667.1|3629.1|3668.24|3630.24|3661.58|3623.58|289
1581498600000|2020-02-12 09:10:00|3667.2|3629.2|3660.84|3622.84|3668.31|3630.31|3659.83|3621.83|289
1581498900000|2020-02-12 09:15:00|3660.97|3622.97|3643.02|3605.02|3661.25|3623.25|3641.36|3603.36|291
1581499200000|2020-02-12 09:20:00|3643.29|3605.29|3654.14|3616.14|3655.78|3617.78|3643.29|3605.29|289
1581499500000|2020-02-12 09:25:00|3654.26|3616.26|3651.31|3613.31|3655.51|3617.51|3650.66|3612.66|287
1581499800000|2020-02-12 09:30:00|3651.35|3613.35|3652.26|3614.26|3652.65|3614.65|3647.68|3609.68|287
1581500100000|2020-02-12 09:35:00|3652.3|3614.3|3659.53|3621.53|3659.53|3621.53|3648.91|3610.91|290
1581500400000|2020-02-12 09:40:00|3659.52|3621.52|3660.47|3622.47|3664.49|3626.49|3658.34|3620.34|291
1581500700000|2020-02-12 09:45:00|3660.36|3622.36|3659.28|3621.28|3666.15|3628.15|3659.15|3621.15|285
1581501000000|2020-02-12 09:50:00|3659.25|3621.25|3662.4|3624.4|3665.39|3627.39|3658.66|3620.66|281
1581501300000|2020-02-12 09:55:00|3662.32|3624.32|3665.53|3627.53|3665.53|3627.53|3661.09|3623.09|282
1581501600000|2020-02-12 10:00:00|3665.58|3627.58|3658.62|3620.62|3666|3628|3657.5|3619.5|274
1581501900000|2020-02-12 10:05:00|3658.56|3620.56|3652.72|3614.72|3658.56|3620.56|3650.04|3612.04|281
1581502200000|2020-02-12 10:10:00|3652.67|3614.67|3664.75|3626.75|3667.49|3629.49|3651.81|3613.81|289
1581502500000|2020-02-12 10:15:00|3664.79|3626.79|3680.58|3642.58|3681.83|3643.83|3664.2|3626.2|291
1581502800000|2020-02-12 10:20:00|3680.48|3642.48|3685.5|3647.5|3686.25|3648.25|3677.29|3639.29|290
1581503100000|2020-02-12 10:25:00|3685.13|3647.13|3693.59|3655.59|3693.59|3655.59|3683.77|3645.77|284
1581503400000|2020-02-12 10:30:00|3693.65|3655.65|3690.65|3652.65|3697.29|3659.29|3686.72|3648.72|287
1581503700000|2020-02-12 10:35:00|3690.7|3652.7|3691.4|3653.4|3692.52|3654.52|3687.35|3649.35|287
1581504000000|2020-02-12 10:40:00|3691.36|3653.36|3690.87|3652.87|3692.97|3654.97|3689.8|3651.8|293
1581504300000|2020-02-12 10:45:00|3690.86|3652.86|3684.02|3646.02|3696.39|3658.39|3683.56|3645.56|293
1581504600000|2020-02-12 10:50:00|3684.03|3646.03|3689.03|3651.03|3689.03|3651.03|3681.46|3643.46|284
1581504900000|2020-02-12 10:55:00|3689.13|3651.13|3702.56|3664.56|3709.72|3671.72|3687.02|3649.02|289
1581505200000|2020-02-12 11:00:00|3702.77|3664.77|3715.76|3677.76|3715.96|3677.96|3700.27|3662.27|289
1581505500000|2020-02-12 11:05:00|3716.09|3678.09|3714.74|3676.74|3716.91|3678.91|3710.3|3672.3|293
1581505800000|2020-02-12 11:10:00|3714.79|3676.79|3712.93|3674.93|3716.07|3678.07|3710.75|3672.75|291
1581506100000|2020-02-12 11:15:00|3712.91|3674.91|3724.18|3686.18|3725.31|3687.31|3711.83|3673.83|292
1581506400000|2020-02-12 11:20:00|3724.02|3686.02|3724.02|3686.02|3725.94|3687.94|3721.02|3683.02|296
1581506700000|2020-02-12 11:25:00|3724.07|3686.07|3736.97|3698.97|3737.05|3699.05|3724.07|3686.07|281
1581507000000|2020-02-12 11:30:00|3736.93|3698.93|3722.22|3684.22|3737.81|3699.81|3721.5|3683.5|287
1581507300000|2020-02-12 11:35:00|3722.16|3684.16|3718.91|3680.91|3723.63|3685.63|3716.67|3678.67|283
1581507600000|2020-02-12 11:40:00|3719.19|3681.19|3728.21|3690.21|3728.21|3690.21|3717.81|3679.81|291
1581507900000|2020-02-12 11:45:00|3728.3|3690.3|3727.2|3689.2|3729.41|3691.41|3724.48|3686.48|290
1581508200000|2020-02-12 11:50:00|3727.18|3689.18|3720.18|3682.18|3728.06|3690.06|3719.39|3681.39|286
1581508500000|2020-02-12 11:55:00|3720.14|3682.14|3714.81|3676.81|3720.21|3682.21|3711.22|3673.22|284
1581508800000|2020-02-12 12:00:00|3715.01|3677.01|3705.73|3667.73|3715.74|3677.74|3705.73|3667.73|284
1581509100000|2020-02-12 12:05:00|3705.71|3667.71|3695.86|3657.86|3706.54|3668.54|3695.77|3657.77|289
1581509400000|2020-02-12 12:10:00|3696.04|3658.04|3696.79|3658.79|3700.07|3662.07|3694.87|3656.87|287
1581509700000|2020-02-12 12:15:00|3696.87|3658.87|3708.25|3670.25|3708.25|3670.25|3696.87|3658.87|288
1581510000000|2020-02-12 12:20:00|3708.37|3670.37|3713.02|3675.02|3713.29|3675.29|3707.53|3669.53|287
1581510300000|2020-02-12 12:25:00|3712.96|3674.96|3704.32|3666.32|3713.28|3675.28|3704.23|3666.23|290
1581510600000|2020-02-12 12:30:00|3704.31|3666.31|3707.84|3669.84|3707.91|3669.91|3700.95|3662.95|286
1581510900000|2020-02-12 12:35:00|3707.85|3669.85|3706.97|3668.97|3711.3|3673.3|3706.97|3668.97|283
1581511200000|2020-02-12 12:40:00|3706.93|3668.93|3711.53|3673.53|3712.47|3674.47|3706.75|3668.75|288
1581511500000|2020-02-12 12:45:00|3711.34|3673.34|3708.74|3670.74|3711.39|3673.39|3705.83|3667.83|276
1581511800000|2020-02-12 12:50:00|3708.85|3670.85|3717.84|3679.84|3717.84|3679.84|3708.32|3670.32|280
1581512100000|2020-02-12 12:55:00|3717.8|3679.8|3722.05|3684.05|3723.57|3685.57|3717.14|3679.14|287
1581512400000|2020-02-12 13:00:00|3722.06|3684.06|3734.03|3696.03|3734.84|3696.84|3717.61|3679.61|297
1581512700000|2020-02-12 13:05:00|3733.98|3695.98|3729.64|3691.64|3736.49|3698.49|3724.31|3686.31|282
1581513000000|2020-02-12 13:10:00|3729.67|3691.67|3726.57|3688.57|3732.05|3694.05|3723.4|3685.4|286
1581513300000|2020-02-12 13:15:00|3726.58|3688.58|3729.75|3691.75|3730.75|3692.75|3722.31|3684.31|285
1581513600000|2020-02-12 13:20:00|3729.69|3691.69|3729.25|3691.25|3734.16|3696.16|3726.69|3688.69|290
1581513900000|2020-02-12 13:25:00|3729.49|3691.49|3733.85|3695.85|3739.13|3701.13|3729.21|3691.21|289
1581514200000|2020-02-12 13:30:00|3733.8|3695.8|3738.57|3700.57|3738.57|3700.57|3730.23|3692.23|293
1581514500000|2020-02-12 13:35:00|3738.66|3700.66|3733.84|3695.84|3745.67|3707.67|3733.76|3695.76|291
1581514800000|2020-02-12 13:40:00|3733.64|3695.64|3727.44|3689.44|3736.38|3698.38|3727.34|3689.34|288
1581515100000|2020-02-12 13:45:00|3727.45|3689.45|3726.76|3688.76|3731.04|3693.04|3723.15|3685.15|284
1581515400000|2020-02-12 13:50:00|3726.78|3688.78|3733.76|3695.76|3736.31|3698.31|3726.67|3688.67|290
1581515700000|2020-02-12 13:55:00|3733.85|3695.85|3736.01|3698.01|3736.01|3698.01|3732.88|3694.88|283
1581516000000|2020-02-12 14:00:00|3736.2|3698.2|3748.87|3710.87|3750.41|3712.41|3735.6|3697.6|288
1581516300000|2020-02-12 14:05:00|3749.02|3711.02|3740.07|3702.07|3749.31|3711.31|3737.15|3699.15|292
1581516600000|2020-02-12 14:10:00|3739.99|3701.99|3700.79|3662.79|3741.89|3703.89|3697.65|3659.65|290
1581516900000|2020-02-12 14:15:00|3700.7|3662.7|3707.33|3669.33|3711.4|3673.4|3700.7|3662.7|293
1581517200000|2020-02-12 14:20:00|3707.25|3669.25|3704.66|3666.66|3707.25|3669.25|3686.33|3648.33|298
1581517500000|2020-02-12 14:25:00|3704.47|3666.47|3710.2|3672.2|3711.83|3673.83|3704.47|3666.47|291
1581517800000|2020-02-12 14:30:00|3710.6|3672.6|3721.77|3683.77|3723.54|3685.54|3710.54|3672.54|287
1581518100000|2020-02-12 14:35:00|3721.8|3683.8|3729.01|3691.01|3729.01|3691.01|3718.56|3680.56|285
1581518400000|2020-02-12 14:40:00|3728.81|3690.81|3727.48|3689.48|3729.37|3691.37|3723.64|3685.64|286
1581518700000|2020-02-12 14:45:00|3727.27|3689.27|3721.23|3683.23|3728.23|3690.23|3719.36|3681.36|282
1581519000000|2020-02-12 14:50:00|3721.19|3683.19|3715.88|3677.88|3723.79|3685.79|3712.54|3674.54|286
1581519300000|2020-02-12 14:55:00|3716.03|3678.03|3722.88|3684.88|3722.88|3684.88|3714.62|3676.62|291
1581519600000|2020-02-12 15:00:00|3722.82|3684.82|3707.26|3669.26|3722.9|3684.9|3707.02|3669.02|291
1581519900000|2020-02-12 15:05:00|3707.51|3669.51|3699.51|3661.51|3711.85|3673.85|3699.51|3661.51|287
1581520200000|2020-02-12 15:10:00|3699.52|3661.52|3699.07|3661.07|3703.39|3665.39|3693.54|3655.54|283
1581520500000|2020-02-12 15:15:00|3698.68|3660.68|3693.66|3655.66|3698.68|3660.68|3689.79|3651.79|292
1581520800000|2020-02-12 15:20:00|3693.68|3655.68|3698.93|3660.93|3702.25|3664.25|3692.87|3654.87|285
1581521100000|2020-02-12 15:25:00|3698.83|3660.83|3674.6|3636.6|3698.83|3660.83|3668.48|3630.48|286
1581521400000|2020-02-12 15:30:00|3674.34|3636.34|3677.72|3639.72|3680.41|3642.41|3670.64|3632.64|295
1581521700000|2020-02-12 15:35:00|3677.58|3639.58|3685.15|3647.15|3685.74|3647.74|3675.49|3637.49|288
1581522000000|2020-02-12 15:40:00|3685.23|3647.23|3685.26|3647.26|3689.61|3651.61|3685.1|3647.1|281
1581522300000|2020-02-12 15:45:00|3685.27|3647.27|3689.62|3651.62|3693.59|3655.59|3682.67|3644.67|295
1581522600000|2020-02-12 15:50:00|3689.6|3651.6|3698.08|3660.08|3702.59|3664.59|3687.66|3649.66|290
1581522900000|2020-02-12 15:55:00|3698.12|3660.12|3696.49|3658.49|3702.07|3664.07|3696.49|3658.49|289
1581523200000|2020-02-12 16:00:00|3696.4|3658.4|3691.75|3653.75|3703.02|3665.02|3690.65|3652.65|291
1581523500000|2020-02-12 16:05:00|3691.78|3653.78|3706.41|3668.41|3706.44|3668.44|3688.61|3650.61|285
1581523800000|2020-02-12 16:10:00|3706.04|3668.04|3706.45|3668.45|3710.76|3672.76|3704.35|3666.35|291
1581524100000|2020-02-12 16:15:00|3706.39|3668.39|3702.31|3664.31|3706.39|3668.39|3698.59|3660.59|278
1581524400000|2020-02-12 16:20:00|3702.34|3664.34|3711.76|3673.76|3712.39|3674.39|3701.59|3663.59|290
1581524700000|2020-02-12 16:25:00|3711.8|3673.8|3718.2|3680.2|3721.74|3683.74|3711.8|3673.8|284
1581525000000|2020-02-12 16:30:00|3718.35|3680.35|3734.35|3696.35|3734.35|3696.35|3718.24|3680.24|293
1581525300000|2020-02-12 16:35:00|3734.24|3696.24|3731.25|3693.25|3735.95|3697.95|3728.44|3690.44|292
1581525600000|2020-02-12 16:40:00|3730.92|3692.92|3726.46|3688.46|3730.97|3692.97|3724.62|3686.62|283
1581525900000|2020-02-12 16:45:00|3726.47|3688.47|3757.27|3719.27|3757.39|3719.39|3726.39|3688.39|292
1581526200000|2020-02-12 16:50:00|3757.12|3719.12|3768.97|3730.97|3770.05|3732.05|3756.78|3718.78|295
1581526500000|2020-02-12 16:55:00|3769.06|3731.06|3755.52|3717.52|3769.7|3731.7|3755.52|3717.52|291
1581526800000|2020-02-12 17:00:00|3755.3|3717.3|3769|3731|3773.25|3735.25|3749.7|3711.7|290
1581527100000|2020-02-12 17:05:00|3768.78|3730.78|3768.61|3730.61|3776.32|3738.32|3767.21|3729.21|293
1581527400000|2020-02-12 17:10:00|3768.7|3730.7|3768|3730|3775.12|3737.12|3767.41|3729.41|284
1581527700000|2020-02-12 17:15:00|3767.98|3729.98|3768.12|3730.12|3768.14|3730.14|3753.46|3715.46|294
1581528000000|2020-02-12 17:20:00|3768.5|3730.5|3759.21|3721.21|3772.38|3734.38|3757.83|3719.83|280
1581528300000|2020-02-12 17:25:00|3759.19|3721.19|3757.97|3719.97|3759.54|3721.54|3751.57|3713.57|290
1581528600000|2020-02-12 17:30:00|3757.82|3719.82|3768.79|3730.79|3768.79|3730.79|3757.69|3719.69|293
1581528900000|2020-02-12 17:35:00|3768.99|3730.99|3762.81|3724.81|3769.49|3731.49|3761.23|3723.23|294
1581529200000|2020-02-12 17:40:00|3762.76|3724.76|3763.78|3725.78|3764.28|3726.28|3759.28|3721.28|289
1581529500000|2020-02-12 17:45:00|3763.79|3725.79|3760.34|3722.34|3765.44|3727.44|3756.83|3718.83|289
1581529800000|2020-02-12 17:50:00|3760.24|3722.24|3767.36|3729.36|3767.36|3729.36|3759.94|3721.94|285
1581530100000|2020-02-12 17:55:00|3767.64|3729.64|3763.44|3725.44|3768.37|3730.37|3760.49|3722.49|284
1581530400000|2020-02-12 18:00:00|3763.37|3725.37|3754.51|3716.51|3763.37|3725.37|3754.51|3716.51|290
1581530700000|2020-02-12 18:05:00|3754.14|3716.14|3760.06|3722.06|3763.64|3725.64|3753.16|3715.16|291
1581531000000|2020-02-12 18:10:00|3760.48|3722.48|3765.61|3727.61|3766.57|3728.57|3758.54|3720.54|278
1581531300000|2020-02-12 18:15:00|3765.76|3727.76|3760.97|3722.97|3767.19|3729.19|3760.97|3722.97|283
1581531600000|2020-02-12 18:20:00|3760.78|3722.78|3755.35|3717.35|3763.57|3725.57|3755.35|3717.35|283
1581531900000|2020-02-12 18:25:00|3755.46|3717.46|3769.15|3731.15|3769.58|3731.58|3753.95|3715.95|291
1581532200000|2020-02-12 18:30:00|3769.19|3731.19|3772.64|3734.64|3772.84|3734.84|3768.15|3730.15|289
1581532500000|2020-02-12 18:35:00|3772.77|3734.77|3785.29|3747.29|3789.07|3751.07|3772.65|3734.65|290
1581532800000|2020-02-12 18:40:00|3785.41|3747.41|3783.73|3745.73|3790.63|3752.63|3783.55|3745.55|291
1581533100000|2020-02-12 18:45:00|3783.94|3745.94|3781.58|3743.58|3786.01|3748.01|3780.25|3742.25|286
1581533400000|2020-02-12 18:50:00|3781.6|3743.6|3783.24|3745.24|3785.19|3747.19|3781.4|3743.4|286
1581533700000|2020-02-12 18:55:00|3783|3745|3792.01|3754.01|3793.26|3755.26|3782.97|3744.97|284
1581534000000|2020-02-12 19:00:00|3791.99|3753.99|3797.61|3759.61|3797.61|3759.61|3791.6|3753.6|288
1581534300000|2020-02-12 19:05:00|3797.65|3759.65|3787.77|3749.77|3797.82|3759.82|3783.68|3745.68|291
1581534600000|2020-02-12 19:10:00|3787.7|3749.7|3791.01|3753.01|3791.5|3753.5|3785.94|3747.94|287
1581534900000|2020-02-12 19:15:00|3791.11|3753.11|3776.31|3738.31|3791.48|3753.48|3776.28|3738.28|286
1581535200000|2020-02-12 19:20:00|3776.28|3738.28|3769.43|3731.43|3776.36|3738.36|3769.4|3731.4|290
1581535500000|2020-02-12 19:25:00|3769.63|3731.63|3772.78|3734.78|3774.78|3736.78|3768.87|3730.87|285
1581535800000|2020-02-12 19:30:00|3772.84|3734.84|3772.12|3734.12|3773.81|3735.81|3767.27|3729.27|287
1581536100000|2020-02-12 19:35:00|3772.11|3734.11|3767.87|3729.87|3774.59|3736.59|3767.71|3729.71|285
1581536400000|2020-02-12 19:40:00|3768.05|3730.05|3778.13|3740.13|3779.63|3741.63|3764.82|3726.82|292
1581536700000|2020-02-12 19:45:00|3778.14|3740.14|3781.03|3743.03|3781.52|3743.52|3776.09|3738.09|287
1581537000000|2020-02-12 19:50:00|3781.14|3743.14|3783.21|3745.21|3786.66|3748.66|3779.76|3741.76|287
1581537300000|2020-02-12 19:55:00|3783.27|3745.27|3776.51|3738.51|3783.34|3745.34|3776.43|3738.43|281
1581537600000|2020-02-12 20:00:00|3776.5|3738.5|3780.71|3742.71|3786.3|3748.3|3775.67|3737.67|285
1581537900000|2020-02-12 20:05:00|3780.56|3742.56|3786.69|3748.69|3788.78|3750.78|3776.66|3738.66|287
1581538200000|2020-02-12 20:10:00|3786.73|3748.73|3779.34|3741.34|3787.23|3749.23|3779.34|3741.34|279
1581538500000|2020-02-12 20:15:00|3779.33|3741.33|3779.64|3741.64|3781.91|3743.91|3776.23|3738.23|283
1581538800000|2020-02-12 20:20:00|3779.65|3741.65|3790.51|3752.51|3791.04|3753.04|3779.33|3741.33|287
1581539100000|2020-02-12 20:25:00|3790.53|3752.53|3798.88|3760.88|3800.05|3762.05|3789.36|3751.36|287
1581539400000|2020-02-12 20:30:00|3799.05|3761.05|3798.79|3760.79|3804.97|3766.97|3795.28|3757.28|291
1581539700000|2020-02-12 20:35:00|3798.71|3760.71|3802.14|3764.14|3802.76|3764.76|3794.54|3756.54|284
1581540000000|2020-02-12 20:40:00|3802|3764|3794.77|3756.77|3802.6|3764.6|3794.1|3756.1|282
1581540300000|2020-02-12 20:45:00|3794.66|3756.66|3809.22|3771.22|3809.28|3771.28|3794.66|3756.66|277
1581540600000|2020-02-12 20:50:00|3809.18|3771.18|3806.31|3768.31|3809.22|3771.22|3801.47|3763.47|284
1581540900000|2020-02-12 20:55:00|3806.46|3768.46|3824.36|3786.36|3825.15|3787.15|3806.35|3768.35|290
1581541200000|2020-02-12 21:00:00|3823.78|3785.78|3818.72|3780.72|3827.48|3789.48|3813.76|3775.76|296
1581541500000|2020-02-12 21:05:00|3818.78|3780.78|3839.38|3801.38|3840.32|3802.32|3818.78|3780.78|291
1581541800000|2020-02-12 21:10:00|3839.51|3801.51|3844.01|3806.01|3844.54|3806.54|3832.6|3794.6|290
1581542100000|2020-02-12 21:15:00|3844.1|3806.1|3833.57|3795.57|3844.1|3806.1|3830.73|3792.73|292
1581542400000|2020-02-12 21:20:00|3833.4|3795.4|3827.04|3789.04|3833.57|3795.57|3827.04|3789.04|287
1581542700000|2020-02-12 21:25:00|3827.17|3789.17|3827.62|3789.62|3830.94|3792.94|3826.05|3788.05|283
1581543000000|2020-02-12 21:30:00|3827.79|3789.79|3830.07|3792.07|3831.41|3793.41|3827.79|3789.79|283
1581543300000|2020-02-12 21:35:00|3830.09|3792.09|3812.47|3774.47|3830.57|3792.57|3806.07|3768.07|290
1581543600000|2020-02-12 21:40:00|3812.5|3774.5|3782.39|3744.39|3814.2|3776.2|3767.14|3729.14|296
1581543900000|2020-02-12 21:45:00|3782.26|3744.26|3785.07|3747.07|3793.57|3755.57|3782.06|3744.06|291
1581544200000|2020-02-12 21:50:00|3785.18|3747.18|3782.65|3744.65|3785.33|3747.33|3776.3|3738.3|293
1581544500000|2020-02-12 21:55:00|3782.84|3744.84|3796.66|3758.66|3801.31|3763.31|3782.84|3744.84|292
1581544800000|2020-02-12 22:00:00|3796.55|3758.55|3800.75|3762.75|3802.19|3764.19|3796|3758|293
1581545100000|2020-02-12 22:05:00|3800.91|3762.91|3804.81|3766.81|3806.51|3768.51|3799.37|3761.37|289
1581545400000|2020-02-12 22:10:00|3804.41|3766.41|3791.87|3753.87|3804.43|3766.43|3790.81|3752.81|295
1581545700000|2020-02-12 22:15:00|3791.94|3753.94|3791.83|3753.83|3794.53|3756.53|3791.61|3753.61|282
1581546000000|2020-02-12 22:20:00|3791.68|3753.68|3797.82|3759.82|3798.03|3760.03|3787.06|3749.06|293
1581546300000|2020-02-12 22:25:00|3797.53|3759.53|3801.45|3763.45|3801.76|3763.76|3795.68|3757.68|280
1581546600000|2020-02-12 22:30:00|3801.47|3763.47|3808.74|3770.74|3810.45|3772.45|3800.95|3762.95|285
1581546900000|2020-02-12 22:35:00|3808.72|3770.72|3806.08|3768.08|3808.72|3770.72|3803.28|3765.28|281
1581547200000|2020-02-12 22:40:00|3805.97|3767.97|3818.75|3780.75|3818.78|3780.78|3805.97|3767.97|286
1581547500000|2020-02-12 22:45:00|3818.84|3780.84|3823.3|3785.3|3824.68|3786.68|3818.84|3780.84|280
1581547800000|2020-02-12 22:50:00|3823.25|3785.25|3802.4|3764.4|3823.69|3785.69|3802.4|3764.4|287
1581548100000|2020-02-12 22:55:00|3802.39|3764.39|3800|3762|3803.01|3765.01|3796.16|3758.16|289
1581548400000|2020-02-12 23:00:00|3799.91|3761.91|3808.8|3770.8|3808.95|3770.95|3799.4|3761.4|278
1581548700000|2020-02-12 23:05:00|3808.82|3770.82|3813.8|3775.8|3814.27|3776.27|3808.82|3770.82|281
1581549000000|2020-02-12 23:10:00|3813.74|3775.74|3812.1|3774.1|3823.31|3785.31|3812.01|3774.01|287
1581549300000|2020-02-12 23:15:00|3812.19|3774.19|3812.14|3774.14|3815.7|3777.7|3808.6|3770.6|283
1581549600000|2020-02-12 23:20:00|3812.05|3774.05|3806.77|3768.77|3812.17|3774.17|3805.06|3767.06|284
1581549900000|2020-02-12 23:25:00|3806.86|3768.86|3799.17|3761.17|3806.98|3768.98|3799.09|3761.09|288
1581550200000|2020-02-12 23:30:00|3799.27|3761.27|3801.21|3763.21|3806.64|3768.64|3796.82|3758.82|293
1581550500000|2020-02-12 23:35:00|3801.15|3763.15|3789.69|3751.69|3801.61|3763.61|3789.69|3751.69|291
1581550800000|2020-02-12 23:40:00|3789.57|3751.57|3767.43|3729.43|3789.58|3751.58|3766.58|3728.58|293
1581551100000|2020-02-12 23:45:00|3767.38|3729.38|3774.04|3736.04|3779.53|3741.53|3766.39|3728.39|291
1581551400000|2020-02-12 23:50:00|3773.5|3735.5|3784.32|3746.32|3787.72|3749.72|3773.41|3735.41|291
1581551700000|2020-02-12 23:55:00|3784.34|3746.34|3782.28|3744.28|3792.9|3754.9|3781.39|3743.39|292
1581552000000|2020-02-13 00:00:00|3782.57|3744.57|3782.58|3744.58|3785.19|3747.19|3778.07|3740.07|288
1581552300000|2020-02-13 00:05:00|3782.92|3744.92|3809.15|3771.15|3810.5|3772.5|3782.78|3744.78|293
1581552600000|2020-02-13 00:10:00|3808.91|3770.91|3802.35|3764.35|3809.38|3771.38|3800.14|3762.14|292
1581552900000|2020-02-13 00:15:00|3802.36|3764.36|3809.96|3771.96|3809.96|3771.96|3798.38|3760.38|285
1581553200000|2020-02-13 00:20:00|3809.91|3771.91|3814.04|3776.04|3819.97|3781.97|3809.9|3771.9|295
1581553500000|2020-02-13 00:25:00|3813.82|3775.82|3804.63|3766.63|3814.2|3776.2|3804.6|3766.6|281
1581553800000|2020-02-13 00:30:00|3804.74|3766.74|3806.55|3768.55|3806.92|3768.92|3800.54|3762.54|284
1581554100000|2020-02-13 00:35:00|3806.53|3768.53|3801.43|3763.43|3807.27|3769.27|3801.15|3763.15|280
1581554400000|2020-02-13 00:40:00|3801.58|3763.58|3806.5|3768.5|3806.5|3768.5|3801.58|3763.58|283
1581554700000|2020-02-13 00:45:00|3806.8|3768.8|3818.99|3780.99|3818.99|3780.99|3806.66|3768.66|286
1581555000000|2020-02-13 00:50:00|3819.33|3781.33|3835.71|3797.71|3837.12|3799.12|3818.81|3780.81|292
1581555300000|2020-02-13 00:55:00|3835.82|3797.82|3835.1|3797.1|3836.93|3798.93|3830.29|3792.29|291
1581555600000|2020-02-13 01:00:00|3835.16|3797.16|3839.21|3801.21|3846.29|3808.29|3834.25|3796.25|294
1581555900000|2020-02-13 01:05:00|3839.1|3801.1|3844.72|3806.72|3844.72|3806.72|3830.49|3792.49|284
1581556200000|2020-02-13 01:10:00|3844.66|3806.66|3847.28|3809.28|3847.28|3809.28|3840.74|3802.74|287
1581556500000|2020-02-13 01:15:00|3847.87|3809.87|3833.57|3795.57|3849.92|3811.92|3832.53|3794.53|295
1581556800000|2020-02-13 01:20:00|3834.04|3796.04|3830.91|3792.91|3834.77|3796.77|3827.66|3789.66|286
1581557100000|2020-02-13 01:25:00|3830.98|3792.98|3824.53|3786.53|3831.19|3793.19|3821.71|3783.71|285
1581557400000|2020-02-13 01:30:00|3824.73|3786.73|3830.98|3792.98|3830.98|3792.98|3821.18|3783.18|297
1581557700000|2020-02-13 01:35:00|3831.17|3793.17|3839.16|3801.16|3839.51|3801.51|3828.91|3790.91|286
1581558000000|2020-02-13 01:40:00|3839.03|3801.03|3839.85|3801.85|3842.67|3804.67|3837.45|3799.45|287
1581558300000|2020-02-13 01:45:00|3839.99|3801.99|3849.64|3811.64|3855.09|3817.09|3839.98|3801.98|285
1581558600000|2020-02-13 01:50:00|3849.4|3811.4|3858.3|3820.3|3859.26|3821.26|3849.37|3811.37|294
1581558900000|2020-02-13 01:55:00|3858.2|3820.2|3856.04|3818.04|3860.08|3822.08|3855.18|3817.18|289
1581559200000|2020-02-13 02:00:00|3855.99|3817.99|3848.22|3810.22|3860.45|3822.45|3845.83|3807.83|290
1581559500000|2020-02-13 02:05:00|3848.03|3810.03|3861.58|3823.58|3862.76|3824.76|3845.6|3807.6|290
1581559800000|2020-02-13 02:10:00|3862.02|3824.02|3869.96|3831.96|3873.65|3835.65|3861.76|3823.76|291
1581560100000|2020-02-13 02:15:00|3869.83|3831.83|3879.5|3841.5|3886.56|3848.56|3869.63|3831.63|290
1581560400000|2020-02-13 02:20:00|3879.23|3841.23|3893.85|3855.85|3898.86|3860.86|3878.24|3840.24|292
1581560700000|2020-02-13 02:25:00|3893.6|3855.6|3871.22|3833.22|3893.78|3855.78|3869.98|3831.98|294
1581561000000|2020-02-13 02:30:00|3871.41|3833.41|3873.57|3835.57|3875.66|3837.66|3868.6|3830.6|294
1581561300000|2020-02-13 02:35:00|3873.63|3835.63|3877.26|3839.26|3880.53|3842.53|3873.6|3835.6|290
1581561600000|2020-02-13 02:40:00|3877.35|3839.35|3894.37|3856.37|3894.45|3856.45|3876.58|3838.58|296
1581561900000|2020-02-13 02:45:00|3894.54|3856.54|3881|3843|3897.35|3859.35|3879.8|3841.8|294
1581562200000|2020-02-13 02:50:00|3880.69|3842.69|3875.01|3837.01|3880.69|3842.69|3869.48|3831.48|289
1581562500000|2020-02-13 02:55:00|3875.1|3837.1|3877.52|3839.52|3882.93|3844.93|3875.03|3837.03|290
1581562800000|2020-02-13 03:00:00|3877.24|3839.24|3889.46|3851.46|3889.46|3851.46|3877.24|3839.24|295
1581563100000|2020-02-13 03:05:00|3889.11|3851.11|3888.21|3850.21|3890.43|3852.43|3886.37|3848.37|292
1581563400000|2020-02-13 03:10:00|3888|3850|3892.47|3854.47|3898.46|3860.46|3888|3850|289
1581563700000|2020-02-13 03:15:00|3892.48|3854.48|3875.28|3837.28|3892.78|3854.78|3872.88|3834.88|289
1581564000000|2020-02-13 03:20:00|3875.19|3837.19|3876.42|3838.42|3879.81|3841.81|3873.91|3835.91|293
1581564300000|2020-02-13 03:25:00|3876.76|3838.76|3872.09|3834.09|3876.82|3838.82|3871.09|3833.09|283
1581564600000|2020-02-13 03:30:00|3872.18|3834.18|3846.93|3808.93|3872.28|3834.28|3846.45|3808.45|294
1581564900000|2020-02-13 03:35:00|3847.39|3809.39|3858.76|3820.76|3861.4|3823.4|3845.85|3807.85|296
1581565200000|2020-02-13 03:40:00|3858.68|3820.68|3856.33|3818.33|3859.17|3821.17|3854.28|3816.28|287
1581565500000|2020-02-13 03:45:00|3856.26|3818.26|3851.76|3813.76|3860.45|3822.45|3851.61|3813.61|287
1581565800000|2020-02-13 03:50:00|3851.79|3813.79|3852.97|3814.97|3853.94|3815.94|3846.76|3808.76|280
1581566100000|2020-02-13 03:55:00|3852.96|3814.96|3850.43|3812.43|3853.56|3815.56|3843.77|3805.77|281
1581566400000|2020-02-13 04:00:00|3850.63|3812.63|3866.14|3828.14|3866.27|3828.27|3849.65|3811.65|290
1581566700000|2020-02-13 04:05:00|3866.21|3828.21|3872.19|3834.19|3876.39|3838.39|3866.21|3828.21|291
1581567000000|2020-02-13 04:10:00|3872.46|3834.46|3875.84|3837.84|3876.28|3838.28|3869.81|3831.81|292
1581567300000|2020-02-13 04:15:00|3875.77|3837.77|3866.53|3828.53|3876.11|3838.11|3865.34|3827.34|291
1581567600000|2020-02-13 04:20:00|3866.39|3828.39|3863.91|3825.91|3871.16|3833.16|3862.42|3824.42|290
1581567900000|2020-02-13 04:25:00|3863.86|3825.86|3861.84|3823.84|3866.54|3828.54|3860.78|3822.78|285
1581568200000|2020-02-13 04:30:00|3861.75|3823.75|3860.97|3822.97|3864.26|3826.26|3859.82|3821.82|278
1581568500000|2020-02-13 04:35:00|3860.73|3822.73|3852.94|3814.94|3860.73|3822.73|3851.72|3813.72|288
1581568800000|2020-02-13 04:40:00|3853.66|3815.66|3857.83|3819.83|3860.32|3822.32|3853.22|3815.22|281
1581569100000|2020-02-13 04:45:00|3857.73|3819.73|3861.44|3823.44|3862.34|3824.34|3856|3818|284
1581569400000|2020-02-13 04:50:00|3861.59|3823.59|3852.14|3814.14|3861.62|3823.62|3850.69|3812.69|283
1581569700000|2020-02-13 04:55:00|3852.08|3814.08|3855.24|3817.24|3856.73|3818.73|3850.96|3812.96|285
1581570000000|2020-02-13 05:00:00|3855.21|3817.21|3860.61|3822.61|3860.85|3822.85|3852.09|3814.09|291
1581570300000|2020-02-13 05:05:00|3860.6|3822.6|3870.84|3832.84|3873.31|3835.31|3860.42|3822.42|284
1581570600000|2020-02-13 05:10:00|3870.64|3832.64|3866.46|3828.46|3871.58|3833.58|3864.69|3826.69|278
1581570900000|2020-02-13 05:15:00|3866.39|3828.39|3877.89|3839.89|3878.32|3840.32|3866.39|3828.39|292
1581571200000|2020-02-13 05:20:00|3877.9|3839.9|3872.54|3834.54|3878.52|3840.52|3872.53|3834.53|285
1581571500000|2020-02-13 05:25:00|3872.52|3834.52|3865.59|3827.59|3875.7|3837.7|3865.56|3827.56|282
1581571800000|2020-02-13 05:30:00|3865.49|3827.49|3862.31|3824.31|3865.8|3827.8|3860.8|3822.8|286
1581572100000|2020-02-13 05:35:00|3862.37|3824.37|3869.34|3831.34|3876.77|3838.77|3862.12|3824.12|279
1581572400000|2020-02-13 05:40:00|3869.26|3831.26|3872.11|3834.11|3872.11|3834.11|3867.1|3829.1|281
1581572700000|2020-02-13 05:45:00|3872.07|3834.07|3871.91|3833.91|3875.15|3837.15|3871.06|3833.06|286
1581573000000|2020-02-13 05:50:00|3871.93|3833.93|3872.19|3834.19|3874.17|3836.17|3870.77|3832.77|284
1581573300000|2020-02-13 05:55:00|3872.51|3834.51|3876.87|3838.87|3877.18|3839.18|3871.61|3833.61|282
1581573600000|2020-02-13 06:00:00|3877.08|3839.08|3888.31|3850.31|3889.74|3851.74|3877.08|3839.08|291
1581573900000|2020-02-13 06:05:00|3888.32|3850.32|3877.05|3839.05|3888.63|3850.63|3875.56|3837.56|293
1581574200000|2020-02-13 06:10:00|3877.09|3839.09|3882.81|3844.81|3884.29|3846.29|3875.35|3837.35|295
1581574500000|2020-02-13 06:15:00|3882.77|3844.77|3877.22|3839.22|3883.27|3845.27|3877|3839|285
1581574800000|2020-02-13 06:20:00|3877.21|3839.21|3883.93|3845.93|3886.83|3848.83|3876.29|3838.29|280
1581575100000|2020-02-13 06:25:00|3884|3846|3888.46|3850.46|3889.81|3851.81|3883.25|3845.25|287
1581575400000|2020-02-13 06:30:00|3888.52|3850.52|3895.51|3857.51|3895.63|3857.63|3884.9|3846.9|290
1581575700000|2020-02-13 06:35:00|3895.53|3857.53|3889.74|3851.74|3900|3862|3888.01|3850.01|291
1581576000000|2020-02-13 06:40:00|3889.59|3851.59|3884.42|3846.42|3893.49|3855.49|3882.91|3844.91|292
1581576300000|2020-02-13 06:45:00|3884.72|3846.72|3887.78|3849.78|3888.05|3850.05|3881.29|3843.29|290
1581576600000|2020-02-13 06:50:00|3887.4|3849.4|3888.39|3850.39|3891.38|3853.38|3886.02|3848.02|289
1581576900000|2020-02-13 06:55:00|3888.63|3850.63|3893.28|3855.28|3894.65|3856.65|3887.64|3849.64|293
1581577200000|2020-02-13 07:00:00|3893.4|3855.4|3887.82|3849.82|3898.14|3860.14|3885.94|3847.94|289
1581577500000|2020-02-13 07:05:00|3887.74|3849.74|3896.66|3858.66|3898.03|3860.03|3885.33|3847.33|293
1581577800000|2020-02-13 07:10:00|3896.64|3858.64|3893.9|3855.9|3899.24|3861.24|3892.18|3854.18|289
1581578100000|2020-02-13 07:15:00|3893.83|3855.83|3861.78|3823.78|3893.83|3855.83|3861.7|3823.7|295
1581578400000|2020-02-13 07:20:00|3861.49|3823.49|3866.29|3828.29|3872.54|3834.54|3856.48|3818.48|293
1581578700000|2020-02-13 07:25:00|3866.27|3828.27|3865.39|3827.39|3869.54|3831.54|3860.89|3822.89|285
1581579000000|2020-02-13 07:30:00|3865.42|3827.42|3874.52|3836.52|3875.13|3837.13|3862.81|3824.81|290
1581579300000|2020-02-13 07:35:00|3874.28|3836.28|3868.34|3830.34|3877.03|3839.03|3868.34|3830.34|282
1581579600000|2020-02-13 07:40:00|3868.31|3830.31|3869.21|3831.21|3872.32|3834.32|3866.84|3828.84|282
1581579900000|2020-02-13 07:45:00|3869.28|3831.28|3848.12|3810.12|3869.28|3831.28|3847.54|3809.54|292
1581580200000|2020-02-13 07:50:00|3848.05|3810.05|3838.31|3800.31|3848.11|3810.11|3837.95|3799.95|297
1581580500000|2020-02-13 07:55:00|3838.01|3800.01|3809.75|3771.75|3838.01|3800.01|3801.83|3763.83|289
1581580800000|2020-02-13 08:00:00|3809.84|3771.84|3831.51|3793.51|3833.57|3795.57|3809.6|3771.6|293
1581581100000|2020-02-13 08:05:00|3830.97|3792.97|3789.15|3751.15|3831.89|3793.89|3789.15|3751.15|293
1581581400000|2020-02-13 08:10:00|3788.71|3750.71|3689.83|3651.83|3788.71|3750.71|3681.91|3643.91|299
1581581700000|2020-02-13 08:15:00|3689.98|3651.98|3743.63|3705.63|3744.99|3706.99|3689.51|3651.51|294
1581582000000|2020-02-13 08:20:00|3743.29|3705.29|3739.24|3701.24|3746.36|3708.36|3730.54|3692.54|294
1581582300000|2020-02-13 08:25:00|3739.33|3701.33|3707.87|3669.87|3740.43|3702.43|3707.87|3669.87|294
1581582600000|2020-02-13 08:30:00|3707.14|3669.14|3711.85|3673.85|3711.85|3673.85|3692.54|3654.54|297
1581582900000|2020-02-13 08:35:00|3712.72|3674.72|3728.62|3690.62|3729.31|3691.31|3712.72|3674.72|294
1581583200000|2020-02-13 08:40:00|3729.06|3691.06|3748.23|3710.23|3748.56|3710.56|3729.06|3691.06|295
1581583500000|2020-02-13 08:45:00|3748.43|3710.43|3733.22|3695.22|3749.8|3711.8|3731.21|3693.21|297
1581583800000|2020-02-13 08:50:00|3732.86|3694.86|3750.68|3712.68|3751.97|3713.97|3732.66|3694.66|296
1581584100000|2020-02-13 08:55:00|3750|3712|3758.27|3720.27|3761.62|3723.62|3748.48|3710.48|298
1581584400000|2020-02-13 09:00:00|3758.52|3720.52|3734.23|3696.23|3760.54|3722.54|3730.45|3692.45|298
1581584700000|2020-02-13 09:05:00|3735.21|3697.21|3724.42|3686.42|3741.6|3703.6|3724.42|3686.42|296
1581585000000|2020-02-13 09:10:00|3724.63|3686.63|3729.47|3691.47|3734.15|3696.15|3721.56|3683.56|297
1581585300000|2020-02-13 09:15:00|3729.23|3691.23|3721.43|3683.43|3732.26|3694.26|3716.35|3678.35|291
1581585600000|2020-02-13 09:20:00|3721.41|3683.41|3714.08|3676.08|3726.17|3688.17|3713.93|3675.93|295
1581585900000|2020-02-13 09:25:00|3713.76|3675.76|3715.09|3677.09|3717.93|3679.93|3694.18|3656.18|294
1581586200000|2020-02-13 09:30:00|3715.46|3677.46|3725.64|3687.64|3728.3|3690.3|3710.87|3672.87|295
1581586500000|2020-02-13 09:35:00|3725.45|3687.45|3732.74|3694.74|3737.23|3699.23|3724.65|3686.65|293
1581586800000|2020-02-13 09:40:00|3732.93|3694.93|3726.02|3688.02|3736.06|3698.06|3724.84|3686.84|294
1581587100000|2020-02-13 09:45:00|3726.75|3688.75|3714.47|3676.47|3730.48|3692.48|3714.4|3676.4|295
1581587400000|2020-02-13 09:50:00|3715.49|3677.49|3714.27|3676.27|3723.4|3685.4|3709.67|3671.67|295
1581587700000|2020-02-13 09:55:00|3714.03|3676.03|3725.08|3687.08|3726.23|3688.23|3714.03|3676.03|289
1581588000000|2020-02-13 10:00:00|3725.03|3687.03|3713.69|3675.69|3725.03|3687.03|3713.57|3675.57|292
1581588300000|2020-02-13 10:05:00|3713.87|3675.87|3710.58|3672.58|3714.02|3676.02|3703.44|3665.44|290
1581588600000|2020-02-13 10:10:00|3710.47|3672.47|3727.18|3689.18|3727.94|3689.94|3710.47|3672.47|287
1581588900000|2020-02-13 10:15:00|3727.27|3689.27|3733.28|3695.28|3733.77|3695.77|3724.04|3686.04|293
1581589200000|2020-02-13 10:20:00|3733.32|3695.32|3748.68|3710.68|3748.73|3710.73|3732.93|3694.93|293
1581589500000|2020-02-13 10:25:00|3748.79|3710.79|3760.38|3722.38|3760.53|3722.53|3748.79|3710.79|287
1581589800000|2020-02-13 10:30:00|3760.4|3722.4|3754.76|3716.76|3761.12|3723.12|3752.96|3714.96|292
1581590100000|2020-02-13 10:35:00|3754.78|3716.78|3760.95|3722.95|3763.03|3725.03|3752.97|3714.97|291
1581590400000|2020-02-13 10:40:00|3760.98|3722.98|3751.74|3713.74|3760.98|3722.98|3751.74|3713.74|290
1581590700000|2020-02-13 10:45:00|3751.86|3713.86|3748.14|3710.14|3751.86|3713.86|3743.69|3705.69|290
1581591000000|2020-02-13 10:50:00|3748.09|3710.09|3747.93|3709.93|3751.5|3713.5|3745.78|3707.78|288
1581591300000|2020-02-13 10:55:00|3747.75|3709.75|3738.36|3700.36|3750.32|3712.32|3738.36|3700.36|291
1581591600000|2020-02-13 11:00:00|3738.33|3700.33|3724.39|3686.39|3739.15|3701.15|3724.2|3686.2|283
1581591900000|2020-02-13 11:05:00|3724.51|3686.51|3729.59|3691.59|3731.85|3693.85|3723.24|3685.24|291
1581592200000|2020-02-13 11:10:00|3729.52|3691.52|3745.78|3707.78|3748.92|3710.92|3729.38|3691.38|292
1581592500000|2020-02-13 11:15:00|3745.52|3707.52|3740.87|3702.87|3749.47|3711.47|3740.87|3702.87|286
1581592800000|2020-02-13 11:20:00|3740.91|3702.91|3735.05|3697.05|3741.4|3703.4|3734.31|3696.31|285
1581593100000|2020-02-13 11:25:00|3735.17|3697.17|3732.5|3694.5|3737.63|3699.63|3732.45|3694.45|283
1581593400000|2020-02-13 11:30:00|3732.54|3694.54|3728.46|3690.46|3733.44|3695.44|3725.52|3687.52|291
1581593700000|2020-02-13 11:35:00|3728.44|3690.44|3720.68|3682.68|3728.95|3690.95|3719.29|3681.29|288
1581594000000|2020-02-13 11:40:00|3720.73|3682.73|3709.58|3671.58|3722.32|3684.32|3705.7|3667.7|296
1581594300000|2020-02-13 11:45:00|3709.53|3671.53|3721.11|3683.11|3724.01|3686.01|3700.14|3662.14|294
1581594600000|2020-02-13 11:50:00|3721.24|3683.24|3728.87|3690.87|3729.09|3691.09|3720.54|3682.54|290
1581594900000|2020-02-13 11:55:00|3728.66|3690.66|3742.55|3704.55|3742.66|3704.66|3728.57|3690.57|282
1581595200000|2020-02-13 12:00:00|3742.6|3704.6|3723.88|3685.88|3742.74|3704.74|3723.25|3685.25|297
1581595500000|2020-02-13 12:05:00|3724.2|3686.2|3740.8|3702.8|3741.5|3703.5|3724.2|3686.2|289
1581595800000|2020-02-13 12:10:00|3740.88|3702.88|3753.5|3715.5|3755.26|3717.26|3740.77|3702.77|288
1581596100000|2020-02-13 12:15:00|3753.26|3715.26|3767.06|3729.06|3768.08|3730.08|3752.2|3714.2|289
1581596400000|2020-02-13 12:20:00|3766.93|3728.93|3766.46|3728.46|3767.4|3729.4|3762.01|3724.01|294
1581596700000|2020-02-13 12:25:00|3766.63|3728.63|3774.31|3736.31|3776.32|3738.32|3766.63|3728.63|294
1581597000000|2020-02-13 12:30:00|3774.13|3736.13|3773.51|3735.51|3776.78|3738.78|3770.22|3732.22|290
1581597300000|2020-02-13 12:35:00|3773.66|3735.66|3766.91|3728.91|3773.96|3735.96|3766.56|3728.56|288
1581597600000|2020-02-13 12:40:00|3766.97|3728.97|3768.34|3730.34|3768.34|3730.34|3757.85|3719.85|293
1581597900000|2020-02-13 12:45:00|3768.53|3730.53|3798.62|3760.62|3798.62|3760.62|3768.53|3730.53|292
1581598200000|2020-02-13 12:50:00|3798.64|3760.64|3820.21|3782.21|3825.32|3787.32|3798.64|3760.64|293
1581598500000|2020-02-13 12:55:00|3820.42|3782.42|3811.17|3773.17|3820.87|3782.87|3809.92|3771.92|294
1581598800000|2020-02-13 13:00:00|3811.4|3773.4|3835.57|3797.57|3838|3800|3810.72|3772.72|290
1581599100000|2020-02-13 13:05:00|3835.52|3797.52|3838.1|3800.1|3843.33|3805.33|3829.26|3791.26|295
1581599400000|2020-02-13 13:10:00|3838.13|3800.13|3833.04|3795.04|3838.61|3800.61|3833.04|3795.04|287
1581599700000|2020-02-13 13:15:00|3833.71|3795.71|3847.21|3809.21|3851.78|3813.78|3833.25|3795.25|294
1581600000000|2020-02-13 13:20:00|3847.22|3809.22|3866.87|3828.87|3869.51|3831.51|3846.77|3808.77|294
1581600300000|2020-02-13 13:25:00|3866.37|3828.37|3862.86|3824.86|3879.61|3841.61|3861.6|3823.6|296
1581600600000|2020-02-13 13:30:00|3863.6|3825.6|3896.09|3858.09|3907.28|3869.28|3863.6|3825.6|297
1581600900000|2020-02-13 13:35:00|3895.65|3857.65|3918.97|3880.97|3919.04|3881.04|3890.37|3852.37|296
1581601200000|2020-02-13 13:40:00|3919.04|3881.04|3896.15|3858.15|3925.15|3887.15|3894.54|3856.54|298
1581601500000|2020-02-13 13:45:00|3896.46|3858.46|3916.14|3878.14|3926.24|3888.24|3896.46|3858.46|295
1581601800000|2020-02-13 13:50:00|3916.46|3878.46|3893.09|3855.09|3918.46|3880.46|3892.68|3854.68|292
1581602100000|2020-02-13 13:55:00|3893.68|3855.68|3829.93|3791.93|3898.02|3860.02|3829.93|3791.93|294
1581602400000|2020-02-13 14:00:00|3828.6|3790.6|3767.9|3729.9|3844.22|3806.22|3766.15|3728.15|299
1581602700000|2020-02-13 14:05:00|3768.85|3730.85|3826.7|3788.7|3828.68|3790.68|3767.89|3729.89|298
1581603000000|2020-02-13 14:10:00|3827.03|3789.03|3845.1|3807.1|3864.23|3826.23|3826.34|3788.34|296
1581603300000|2020-02-13 14:15:00|3844.49|3806.49|3817.4|3779.4|3851.15|3813.15|3816.02|3778.02|297
1581603600000|2020-02-13 14:20:00|3817.47|3779.47|3830.5|3792.5|3836.87|3798.87|3815.81|3777.81|296
1581603900000|2020-02-13 14:25:00|3830.41|3792.41|3850.81|3812.81|3853.91|3815.91|3825.41|3787.41|296
1581604200000|2020-02-13 14:30:00|3850.39|3812.39|3843.63|3805.63|3863.32|3825.32|3840.07|3802.07|297
1581604500000|2020-02-13 14:35:00|3843.73|3805.73|3831.76|3793.76|3843.73|3805.73|3824.92|3786.92|298
1581604800000|2020-02-13 14:40:00|3831.58|3793.58|3847.64|3809.64|3848.31|3810.31|3826.33|3788.33|297
1581605100000|2020-02-13 14:45:00|3846.74|3808.74|3841.18|3803.18|3854.95|3816.95|3838.54|3800.54|294
1581605400000|2020-02-13 14:50:00|3841|3803|3831.53|3793.53|3842.74|3804.74|3831.23|3793.23|293
1581605700000|2020-02-13 14:55:00|3831.34|3793.34|3824.27|3786.27|3831.52|3793.52|3810.19|3772.19|294
1581606000000|2020-02-13 15:00:00|3824.18|3786.18|3830.91|3792.91|3831.32|3793.32|3820.79|3782.79|293
1581606300000|2020-02-13 15:05:00|3830.99|3792.99|3818.49|3780.49|3832.7|3794.7|3810.95|3772.95|292
1581606600000|2020-02-13 15:10:00|3818.46|3780.46|3816.17|3778.17|3818.59|3780.59|3800.95|3762.95|292
1581606900000|2020-02-13 15:15:00|3816.18|3778.18|3836.74|3798.74|3837.32|3799.32|3815.99|3777.99|295
1581607200000|2020-02-13 15:20:00|3836.5|3798.5|3828.55|3790.55|3842.82|3804.82|3826.66|3788.66|291
1581607500000|2020-02-13 15:25:00|3828.84|3790.84|3829.55|3791.55|3831.96|3793.96|3822.61|3784.61|284
1581607800000|2020-02-13 15:30:00|3829.61|3791.61|3832.14|3794.14|3843.2|3805.2|3829.61|3791.61|296
1581608100000|2020-02-13 15:35:00|3832.13|3794.13|3845.26|3807.26|3845.26|3807.26|3830.66|3792.66|281
1581608400000|2020-02-13 15:40:00|3845.39|3807.39|3854.42|3816.42|3858.12|3820.12|3844.73|3806.73|282
1581608700000|2020-02-13 15:45:00|3854.54|3816.54|3874.32|3836.32|3874.62|3836.62|3852.16|3814.16|295
1581609000000|2020-02-13 15:50:00|3874.36|3836.36|3863.57|3825.57|3874.36|3836.36|3858.01|3820.01|292
1581609300000|2020-02-13 15:55:00|3864.07|3826.07|3837.03|3799.03|3870.03|3832.03|3836.12|3798.12|293
1581609600000|2020-02-13 16:00:00|3837.32|3799.32|3843.89|3805.89|3863.07|3825.07|3837.32|3799.32|294
1581609900000|2020-02-13 16:05:00|3843.74|3805.74|3831.05|3793.05|3845.56|3807.56|3826.85|3788.85|294
1581610200000|2020-02-13 16:10:00|3831.51|3793.51|3846.62|3808.62|3853.13|3815.13|3828.22|3790.22|295
1581610500000|2020-02-13 16:15:00|3846.33|3808.33|3844.82|3806.82|3846.58|3808.58|3835.54|3797.54|295
1581610800000|2020-02-13 16:20:00|3844.89|3806.89|3834.79|3796.79|3848.31|3810.31|3832.25|3794.25|291
1581611100000|2020-02-13 16:25:00|3834.68|3796.68|3834.26|3796.26|3837.37|3799.37|3830.17|3792.17|291
1581611400000|2020-02-13 16:30:00|3834.22|3796.22|3836.74|3798.74|3838.86|3800.86|3831.31|3793.31|282
1581611700000|2020-02-13 16:35:00|3836.76|3798.76|3818.34|3780.34|3837.13|3799.13|3813.22|3775.22|294
1581612000000|2020-02-13 16:40:00|3818.38|3780.38|3803.53|3765.53|3818.41|3780.41|3793.91|3755.91|295
1581612300000|2020-02-13 16:45:00|3804.25|3766.25|3804.08|3766.08|3807.82|3769.82|3797.07|3759.07|293
1581612600000|2020-02-13 16:50:00|3803.84|3765.84|3786.76|3748.76|3803.84|3765.84|3786.27|3748.27|291
1581612900000|2020-02-13 16:55:00|3786.68|3748.68|3786.7|3748.7|3789.36|3751.36|3782.65|3744.65|290
1581613200000|2020-02-13 17:00:00|3786.82|3748.82|3798.87|3760.87|3800.28|3762.28|3785.1|3747.1|291
1581613500000|2020-02-13 17:05:00|3798.64|3760.64|3792.93|3754.93|3798.71|3760.71|3790.86|3752.86|288
1581613800000|2020-02-13 17:10:00|3792.88|3754.88|3779.17|3741.17|3793.65|3755.65|3777.51|3739.51|289
1581614100000|2020-02-13 17:15:00|3778.6|3740.6|3769.4|3731.4|3785.06|3747.06|3768.74|3730.74|294
1581614400000|2020-02-13 17:20:00|3769.56|3731.56|3791.22|3753.22|3791.23|3753.23|3769.4|3731.4|292
1581614700000|2020-02-13 17:25:00|3791.15|3753.15|3787.43|3749.43|3791.2|3753.2|3781.91|3743.91|281
1581615000000|2020-02-13 17:30:00|3787.39|3749.39|3791.62|3753.62|3791.84|3753.84|3783.69|3745.69|281
1581615300000|2020-02-13 17:35:00|3791.71|3753.71|3799.99|3761.99|3800.21|3762.21|3790.77|3752.77|280
1581615600000|2020-02-13 17:40:00|3800.26|3762.26|3815.33|3777.33|3820.19|3782.19|3800.06|3762.06|289
1581615900000|2020-02-13 17:45:00|3815.95|3777.95|3799.74|3761.74|3817.35|3779.35|3797.78|3759.78|293
1581616200000|2020-02-13 17:50:00|3799.73|3761.73|3796.77|3758.77|3800.74|3762.74|3796.14|3758.14|289
1581616500000|2020-02-13 17:55:00|3796.72|3758.72|3795.87|3757.87|3801.43|3763.43|3791.8|3753.8|290
1581616800000|2020-02-13 18:00:00|3796.39|3758.39|3793.72|3755.72|3798.1|3760.1|3793.13|3755.13|276
1581617100000|2020-02-13 18:05:00|3793.87|3755.87|3805.79|3767.79|3807.36|3769.36|3793.55|3755.55|289
1581617400000|2020-02-13 18:10:00|3805.83|3767.83|3820.41|3782.41|3820.41|3782.41|3805.83|3767.83|278
1581617700000|2020-02-13 18:15:00|3820.47|3782.47|3821.89|3783.89|3822.2|3784.2|3814.16|3776.16|288
1581618000000|2020-02-13 18:20:00|3821.83|3783.83|3812.74|3774.74|3825|3787|3810.56|3772.56|286
1581618300000|2020-02-13 18:25:00|3812.93|3774.93|3824.7|3786.7|3825.04|3787.04|3810.1|3772.1|287
1581618600000|2020-02-13 18:30:00|3824.67|3786.67|3818.67|3780.67|3825.17|3787.17|3816.6|3778.6|282
1581618900000|2020-02-13 18:35:00|3818.53|3780.53|3819.55|3781.55|3821.79|3783.79|3815.09|3777.09|278
1581619200000|2020-02-13 18:40:00|3819.56|3781.56|3815.65|3777.65|3822.1|3784.1|3814.2|3776.2|282
1581619500000|2020-02-13 18:45:00|3815.67|3777.67|3803.07|3765.07|3815.73|3777.73|3802.8|3764.8|292
1581619800000|2020-02-13 18:50:00|3803.04|3765.04|3809.33|3771.33|3812.44|3774.44|3801.75|3763.75|289
1581620100000|2020-02-13 18:55:00|3809.39|3771.39|3808.93|3770.93|3812.62|3774.62|3808.93|3770.93|282
1581620400000|2020-02-13 19:00:00|3808.9|3770.9|3826.01|3788.01|3826.01|3788.01|3806.45|3768.45|286
1581620700000|2020-02-13 19:05:00|3825.88|3787.88|3822.74|3784.74|3827.04|3789.04|3819.68|3781.68|284
1581621000000|2020-02-13 19:10:00|3823|3785|3829.56|3791.56|3829.89|3791.89|3822.79|3784.79|284
1581621300000|2020-02-13 19:15:00|3829.54|3791.54|3817.51|3779.51|3831.46|3793.46|3816.31|3778.31|283
1581621600000|2020-02-13 19:20:00|3817.72|3779.72|3830.15|3792.15|3830.15|3792.15|3812.34|3774.34|287
1581621900000|2020-02-13 19:25:00|3830.8|3792.8|3833.04|3795.04|3836.47|3798.47|3830.64|3792.64|288
1581622200000|2020-02-13 19:30:00|3833.27|3795.27|3825.42|3787.42|3834.06|3796.06|3822.33|3784.33|288
1581622500000|2020-02-13 19:35:00|3825.47|3787.47|3831.86|3793.86|3832.58|3794.58|3823.01|3785.01|287
1581622800000|2020-02-13 19:40:00|3831.78|3793.78|3831.71|3793.71|3834.47|3796.47|3828.04|3790.04|289
1581623100000|2020-02-13 19:45:00|3831.89|3793.89|3828|3790|3832.57|3794.57|3822.86|3784.86|286
1581623400000|2020-02-13 19:50:00|3828.04|3790.04|3830.71|3792.71|3831.29|3793.29|3824.66|3786.66|285
1581623700000|2020-02-13 19:55:00|3830.72|3792.72|3828.87|3790.87|3830.82|3792.82|3824.46|3786.46|278
1581624000000|2020-02-13 20:00:00|3828.94|3790.94|3829.28|3791.28|3832.7|3794.7|3828.89|3790.89|284
1581624300000|2020-02-13 20:05:00|3829.29|3791.29|3817.67|3779.67|3830.25|3792.25|3813.35|3775.35|286
1581624600000|2020-02-13 20:10:00|3818.35|3780.35|3816.48|3778.48|3823.13|3785.13|3810.88|3772.88|289
1581624900000|2020-02-13 20:15:00|3816.51|3778.51|3815.41|3777.41|3820.91|3782.91|3815.35|3777.35|278
1581625200000|2020-02-13 20:20:00|3815.46|3777.46|3815.24|3777.24|3815.62|3777.62|3811.59|3773.59|284
1581625500000|2020-02-13 20:25:00|3815.44|3777.44|3809.12|3771.12|3815.93|3777.93|3807.63|3769.63|277
1581625800000|2020-02-13 20:30:00|3809.08|3771.08|3799.37|3761.37|3809.47|3771.47|3797.04|3759.04|285
1581626100000|2020-02-13 20:35:00|3799.27|3761.27|3806|3768|3806.88|3768.88|3799.27|3761.27|286
1581626400000|2020-02-13 20:40:00|3805.89|3767.89|3800.29|3762.29|3806.68|3768.68|3800.03|3762.03|281
1581626700000|2020-02-13 20:45:00|3800.35|3762.35|3793.3|3755.3|3801.48|3763.48|3793.08|3755.08|285
1581627000000|2020-02-13 20:50:00|3792.98|3754.98|3795.97|3757.97|3795.97|3757.97|3788.23|3750.23|292
1581627300000|2020-02-13 20:55:00|3796.15|3758.15|3798.29|3760.29|3801.25|3763.25|3795.2|3757.2|278
1581627600000|2020-02-13 21:00:00|3798.32|3760.32|3790.39|3752.39|3798.32|3760.32|3788.26|3750.26|289
1581627900000|2020-02-13 21:05:00|3790.31|3752.31|3785.22|3747.22|3790.4|3752.4|3785.02|3747.02|285
1581628200000|2020-02-13 21:10:00|3785.17|3747.17|3769.03|3731.03|3785.21|3747.21|3769.03|3731.03|286
1581628500000|2020-02-13 21:15:00|3768.98|3730.98|3781.12|3743.12|3781.31|3743.31|3758.05|3720.05|290
1581628800000|2020-02-13 21:20:00|3780.86|3742.86|3786.58|3748.58|3786.58|3748.58|3778.67|3740.67|288
1581629100000|2020-02-13 21:25:00|3786.7|3748.7|3788.9|3750.9|3795.8|3757.8|3786.58|3748.58|293
1581629400000|2020-02-13 21:30:00|3788.7|3750.7|3785.12|3747.12|3788.7|3750.7|3785.09|3747.09|272
1581629700000|2020-02-13 21:35:00|3784.99|3746.99|3772.93|3734.93|3785.33|3747.33|3772.88|3734.88|286
1581630000000|2020-02-13 21:40:00|3772.91|3734.91|3771.84|3733.84|3774.02|3736.02|3767.77|3729.77|282
1581630300000|2020-02-13 21:45:00|3771.78|3733.78|3772.59|3734.59|3776.47|3738.47|3771.74|3733.74|275
1581630600000|2020-02-13 21:50:00|3772.58|3734.58|3770.6|3732.6|3776.01|3738.01|3770.2|3732.2|280
1581630900000|2020-02-13 21:55:00|3770.55|3732.55|3769.45|3731.45|3771.32|3733.32|3768.36|3730.36|286
1581631200000|2020-02-13 22:00:00|3769.44|3731.44|3765.81|3727.81|3769.51|3731.51|3765.35|3727.35|280
1581631500000|2020-02-13 22:05:00|3765.79|3727.79|3776.81|3738.81|3779.44|3741.44|3764.67|3726.67|293
1581631800000|2020-02-13 22:10:00|3776.62|3738.62|3775.72|3737.72|3777.4|3739.4|3774.55|3736.55|285
1581632100000|2020-02-13 22:15:00|3775.75|3737.75|3779.95|3741.95|3779.97|3741.97|3773.93|3735.93|282
1581632400000|2020-02-13 22:20:00|3780.04|3742.04|3785.76|3747.76|3787.01|3749.01|3780.02|3742.02|275
1581632700000|2020-02-13 22:25:00|3785.78|3747.78|3793.23|3755.23|3793.43|3755.43|3785.78|3747.78|286
1581633000000|2020-02-13 22:30:00|3793.24|3755.24|3805.03|3767.03|3805.03|3767.03|3793.23|3755.23|288
1581633300000|2020-02-13 22:35:00|3805.22|3767.22|3793.51|3755.51|3806.82|3768.82|3792.47|3754.47|293
1581633600000|2020-02-13 22:40:00|3793.78|3755.78|3801.08|3763.08|3801.08|3763.08|3793.77|3755.77|278
1581633900000|2020-02-13 22:45:00|3801.01|3763.01|3804.52|3766.52|3804.54|3766.54|3800.95|3762.95|279
1581634200000|2020-02-13 22:50:00|3804.73|3766.73|3807.7|3769.7|3808.24|3770.24|3800.27|3762.27|283
1581634500000|2020-02-13 22:55:00|3807.71|3769.71|3802.48|3764.48|3809.09|3771.09|3800.17|3762.17|276
1581634800000|2020-02-13 23:00:00|3802.45|3764.45|3801.49|3763.49|3806.67|3768.67|3801.2|3763.2|285
1581635100000|2020-02-13 23:05:00|3801.64|3763.64|3801.54|3763.54|3802.04|3764.04|3800.27|3762.27|279
1581635400000|2020-02-13 23:10:00|3801.52|3763.52|3808.52|3770.52|3808.52|3770.52|3801.03|3763.03|282
1581635700000|2020-02-13 23:15:00|3808.54|3770.54|3817.97|3779.97|3818.92|3780.92|3808.45|3770.45|287
1581636000000|2020-02-13 23:20:00|3817.89|3779.89|3820.89|3782.89|3821.83|3783.83|3817.38|3779.38|287
1581636300000|2020-02-13 23:25:00|3820.76|3782.76|3809.36|3771.36|3820.76|3782.76|3806.96|3768.96|295
1581636600000|2020-02-13 23:30:00|3809.24|3771.24|3822.39|3784.39|3822.39|3784.39|3807.84|3769.84|285
1581636900000|2020-02-13 23:35:00|3822.5|3784.5|3824.7|3786.7|3828.88|3790.88|3820.72|3782.72|293
1581637200000|2020-02-13 23:40:00|3824.77|3786.77|3816.64|3778.64|3824.94|3786.94|3816.64|3778.64|284
1581637500000|2020-02-13 23:45:00|3816.63|3778.63|3820.16|3782.16|3820.21|3782.21|3812.44|3774.44|285
1581637800000|2020-02-13 23:50:00|3820.15|3782.15|3826.19|3788.19|3827.65|3789.65|3820.04|3782.04|283
1581638100000|2020-02-13 23:55:00|3826.1|3788.1|3828.6|3790.6|3832.03|3794.03|3822.97|3784.97|287
1581638400000|2020-02-14 00:00:00|3828.54|3790.54|3833.93|3795.93|3833.93|3795.93|3827.74|3789.74|287
1581638700000|2020-02-14 00:05:00|3834.42|3796.42|3841.52|3803.52|3843.61|3805.61|3834.42|3796.42|291
1581639000000|2020-02-14 00:10:00|3841.55|3803.55|3829.12|3791.12|3842.83|3804.83|3828.68|3790.68|288
1581639300000|2020-02-14 00:15:00|3829.1|3791.1|3800.29|3762.29|3829.3|3791.3|3794.99|3756.99|296
1581639600000|2020-02-14 00:20:00|3799.78|3761.78|3806.88|3768.88|3810.69|3772.69|3796.59|3758.59|289
1581639900000|2020-02-14 00:25:00|3806.94|3768.94|3804.51|3766.51|3807.84|3769.84|3802.89|3764.89|287
1581640200000|2020-02-14 00:30:00|3804.82|3766.82|3798.82|3760.82|3804.94|3766.94|3792.94|3754.94|289
1581640500000|2020-02-14 00:35:00|3798.88|3760.88|3792.38|3754.38|3799.14|3761.14|3789.5|3751.5|290
1581640800000|2020-02-14 00:40:00|3792.75|3754.75|3804.25|3766.25|3807.48|3769.48|3790.4|3752.4|287
1581641100000|2020-02-14 00:45:00|3803.95|3765.95|3819.08|3781.08|3819.2|3781.2|3803.89|3765.89|289
1581641400000|2020-02-14 00:50:00|3819.14|3781.14|3808.42|3770.42|3819.14|3781.14|3805.71|3767.71|289
1581641700000|2020-02-14 00:55:00|3808.85|3770.85|3828.23|3790.23|3829.39|3791.39|3808.85|3770.85|287
1581642000000|2020-02-14 01:00:00|3827.96|3789.96|3827.3|3789.3|3839.52|3801.52|3826.12|3788.12|297
1581642300000|2020-02-14 01:05:00|3827.35|3789.35|3833.27|3795.27|3833.27|3795.27|3823.24|3785.24|296
1581642600000|2020-02-14 01:10:00|3833.13|3795.13|3838.72|3800.72|3843.75|3805.75|3833.11|3795.11|284
1581642900000|2020-02-14 01:15:00|3838.77|3800.77|3825.53|3787.53|3842.04|3804.04|3823.68|3785.68|287
1581643200000|2020-02-14 01:20:00|3825.54|3787.54|3824.6|3786.6|3827.4|3789.4|3818.39|3780.39|285
1581643500000|2020-02-14 01:25:00|3823.66|3785.66|3823.35|3785.35|3830.19|3792.19|3821.71|3783.71|285
1581643800000|2020-02-14 01:30:00|3823.24|3785.24|3828.8|3790.8|3828.8|3790.8|3819.71|3781.71|289
1581644100000|2020-02-14 01:35:00|3828.72|3790.72|3826.54|3788.54|3831.12|3793.12|3826.5|3788.5|278
1581644400000|2020-02-14 01:40:00|3826.46|3788.46|3817.58|3779.58|3826.51|3788.51|3816.33|3778.33|281
1581644700000|2020-02-14 01:45:00|3817.59|3779.59|3818.74|3780.74|3820.35|3782.35|3816.24|3778.24|282
1581645000000|2020-02-14 01:50:00|3818.73|3780.73|3808.31|3770.31|3819.16|3781.16|3808.15|3770.15|292
1581645300000|2020-02-14 01:55:00|3808.29|3770.29|3815.27|3777.27|3816.74|3778.74|3808.29|3770.29|284
1581645600000|2020-02-14 02:00:00|3815.28|3777.28|3815.56|3777.56|3819.29|3781.29|3814.25|3776.25|283
1581645900000|2020-02-14 02:05:00|3815.59|3777.59|3813.25|3775.25|3817.92|3779.92|3811.65|3773.65|282
1581646200000|2020-02-14 02:10:00|3813.35|3775.35|3820.18|3782.18|3822.03|3784.03|3813.35|3775.35|285
1581646500000|2020-02-14 02:15:00|3820.17|3782.17|3827.88|3789.88|3827.88|3789.88|3817.5|3779.5|288
1581646800000|2020-02-14 02:20:00|3827.7|3789.7|3824.12|3786.12|3827.71|3789.71|3823.38|3785.38|279
1581647100000|2020-02-14 02:25:00|3824.2|3786.2|3815.1|3777.1|3824.2|3786.2|3815.1|3777.1|282
1581647400000|2020-02-14 02:30:00|3815.01|3777.01|3819.01|3781.01|3819.65|3781.65|3814.62|3776.62|283
1581647700000|2020-02-14 02:35:00|3819.03|3781.03|3818.84|3780.84|3819.89|3781.89|3817.5|3779.5|269
1581648000000|2020-02-14 02:40:00|3818.82|3780.82|3811.22|3773.22|3819.8|3781.8|3810.18|3772.18|280
1581648300000|2020-02-14 02:45:00|3811.14|3773.14|3809.26|3771.26|3811.89|3773.89|3808.77|3770.77|289
1581648600000|2020-02-14 02:50:00|3809.32|3771.32|3816.91|3778.91|3817.01|3779.01|3809.29|3771.29|289
1581648900000|2020-02-14 02:55:00|3816.88|3778.88|3821.96|3783.96|3822.61|3784.61|3816.62|3778.62|278
1581649200000|2020-02-14 03:00:00|3821.97|3783.97|3821.08|3783.08|3824.44|3786.44|3820.81|3782.81|286
1581649500000|2020-02-14 03:05:00|3821.14|3783.14|3820.64|3782.64|3827.73|3789.73|3820.64|3782.64|288
1581649800000|2020-02-14 03:10:00|3820.6|3782.6|3821.65|3783.65|3822.63|3784.63|3819.74|3781.74|285
1581650100000|2020-02-14 03:15:00|3821.76|3783.76|3822.05|3784.05|3825.06|3787.06|3818.92|3780.92|282
1581650400000|2020-02-14 03:20:00|3821.81|3783.81|3824.64|3786.64|3824.64|3786.64|3820.61|3782.61|281
1581650700000|2020-02-14 03:25:00|3824.69|3786.69|3824.94|3786.94|3825.26|3787.26|3819.47|3781.47|288
1581651000000|2020-02-14 03:30:00|3824.85|3786.85|3819.78|3781.78|3824.85|3786.85|3819.49|3781.49|285
1581651300000|2020-02-14 03:35:00|3820.05|3782.05|3808.8|3770.8|3821.07|3783.07|3807.74|3769.74|285
1581651600000|2020-02-14 03:40:00|3808.76|3770.76|3805.25|3767.25|3808.98|3770.98|3803.92|3765.92|290
1581651900000|2020-02-14 03:45:00|3805.58|3767.58|3805.06|3767.06|3808.22|3770.22|3804.31|3766.31|279
1581652200000|2020-02-14 03:50:00|3804.82|3766.82|3803.62|3765.62|3807.54|3769.54|3803.61|3765.61|279
1581652500000|2020-02-14 03:55:00|3803.67|3765.67|3815.71|3777.71|3815.76|3777.76|3802.85|3764.85|279
1581652800000|2020-02-14 04:00:00|3815.66|3777.66|3809.7|3771.7|3817.65|3779.65|3809.7|3771.7|288
1581653100000|2020-02-14 04:05:00|3809.51|3771.51|3807.81|3769.81|3816.04|3778.04|3807.7|3769.7|282
1581653400000|2020-02-14 04:10:00|3807.75|3769.75|3803.34|3765.34|3808.05|3770.05|3802.15|3764.15|277
1581653700000|2020-02-14 04:15:00|3803.22|3765.22|3802.97|3764.97|3805.29|3767.29|3801.92|3763.92|292
1581654000000|2020-02-14 04:20:00|3802.87|3764.87|3792.08|3754.08|3802.87|3764.87|3792.08|3754.08|286
1581654300000|2020-02-14 04:25:00|3791.41|3753.41|3794.34|3756.34|3796|3758|3784.8|3746.8|289
1581654600000|2020-02-14 04:30:00|3794.37|3756.37|3796.13|3758.13|3797.06|3759.06|3789.38|3751.38|286
1581654900000|2020-02-14 04:35:00|3796.43|3758.43|3796.26|3758.26|3797.98|3759.98|3794.23|3756.23|273
1581655200000|2020-02-14 04:40:00|3796.27|3758.27|3808.13|3770.13|3822.04|3784.04|3796.27|3758.27|294
1581655500000|2020-02-14 04:45:00|3807.85|3769.85|3803.91|3765.91|3807.93|3769.93|3802.04|3764.04|288
1581655800000|2020-02-14 04:50:00|3803.82|3765.82|3807.73|3769.73|3810.52|3772.52|3803.82|3765.82|284
1581656100000|2020-02-14 04:55:00|3807.67|3769.67|3805.05|3767.05|3808.12|3770.12|3802.8|3764.8|286
1581656400000|2020-02-14 05:00:00|3805.03|3767.03|3805.21|3767.21|3809.33|3771.33|3804.5|3766.5|282
1581656700000|2020-02-14 05:05:00|3805.16|3767.16|3801.04|3763.04|3807.21|3769.21|3799.9|3761.9|275
1581657000000|2020-02-14 05:10:00|3801.08|3763.08|3799.34|3761.34|3801.76|3763.76|3797.54|3759.54|278
1581657300000|2020-02-14 05:15:00|3799.28|3761.28|3796.68|3758.68|3801.58|3763.58|3796.68|3758.68|285
1581657600000|2020-02-14 05:20:00|3796.75|3758.75|3791.56|3753.56|3799.87|3761.87|3791.37|3753.37|279
1581657900000|2020-02-14 05:25:00|3791.44|3753.44|3778.27|3740.27|3791.57|3753.57|3778.19|3740.19|292
1581658200000|2020-02-14 05:30:00|3777.84|3739.84|3788.44|3750.44|3790.09|3752.09|3776.74|3738.74|289
1581658500000|2020-02-14 05:35:00|3788.41|3750.41|3780.66|3742.66|3788.41|3750.41|3780.66|3742.66|281
1581658800000|2020-02-14 05:40:00|3780.67|3742.67|3780.91|3742.91|3782.55|3744.55|3777.91|3739.91|287
1581659100000|2020-02-14 05:45:00|3780.81|3742.81|3781.94|3743.94|3784.53|3746.53|3780.59|3742.59|289
1581659400000|2020-02-14 05:50:00|3781.85|3743.85|3783.77|3745.77|3787.3|3749.3|3781.54|3743.54|282
1581659700000|2020-02-14 05:55:00|3783.78|3745.78|3759.28|3721.28|3784.07|3746.07|3758.71|3720.71|292
1581660000000|2020-02-14 06:00:00|3759.45|3721.45|3759.09|3721.09|3761.06|3723.06|3747.86|3709.86|292
1581660300000|2020-02-14 06:05:00|3759.4|3721.4|3752.7|3714.7|3764.29|3726.29|3749.85|3711.85|289
1581660600000|2020-02-14 06:10:00|3752.66|3714.66|3757.56|3719.56|3759.2|3721.2|3749.49|3711.49|287
1581660900000|2020-02-14 06:15:00|3757.67|3719.67|3775.39|3737.39|3775.54|3737.54|3755.74|3717.74|290
1581661200000|2020-02-14 06:20:00|3775.52|3737.52|3773.56|3735.56|3776.37|3738.37|3770.75|3732.75|291
1581661500000|2020-02-14 06:25:00|3773.69|3735.69|3765.95|3727.95|3774.38|3736.38|3764.8|3726.8|281
1581661800000|2020-02-14 06:30:00|3766|3728|3771.56|3733.56|3774.08|3736.08|3765.64|3727.64|296
1581662100000|2020-02-14 06:35:00|3771.53|3733.53|3772.61|3734.61|3772.89|3734.89|3769.97|3731.97|282
1581662400000|2020-02-14 06:40:00|3772.74|3734.74|3775.54|3737.54|3776.19|3738.19|3772.74|3734.74|280
1581662700000|2020-02-14 06:45:00|3775.35|3737.35|3781.45|3743.45|3782.72|3744.72|3775.08|3737.08|293
1581663000000|2020-02-14 06:50:00|3781.33|3743.33|3781.75|3743.75|3782.34|3744.34|3778.04|3740.04|268
1581663300000|2020-02-14 06:55:00|3781.72|3743.72|3779.17|3741.17|3782.86|3744.86|3773.95|3735.95|281
1581663600000|2020-02-14 07:00:00|3779.19|3741.19|3780.96|3742.96|3790.44|3752.44|3779.19|3741.19|290
1581663900000|2020-02-14 07:05:00|3780.97|3742.97|3768.81|3730.81|3781.17|3743.17|3768.81|3730.81|287
1581664200000|2020-02-14 07:10:00|3768.76|3730.76|3770.21|3732.21|3770.5|3732.5|3767.14|3729.14|279
1581664500000|2020-02-14 07:15:00|3770.16|3732.16|3758.68|3720.68|3770.16|3732.16|3758.68|3720.68|291
1581664800000|2020-02-14 07:20:00|3758.31|3720.31|3755.49|3717.49|3758.37|3720.37|3752.45|3714.45|286
1581665100000|2020-02-14 07:25:00|3755.47|3717.47|3755.78|3717.78|3757.33|3719.33|3752.95|3714.95|280
1581665400000|2020-02-14 07:30:00|3755.63|3717.63|3745.97|3707.97|3755.63|3717.63|3745.97|3707.97|280
1581665700000|2020-02-14 07:35:00|3745.83|3707.83|3738.73|3700.73|3745.83|3707.83|3728.9|3690.9|292
1581666000000|2020-02-14 07:40:00|3739.29|3701.29|3736.06|3698.06|3744.9|3706.9|3735.98|3697.98|282
1581666300000|2020-02-14 07:45:00|3736.13|3698.13|3742.07|3704.07|3745.94|3707.94|3735.86|3697.86|290
1581666600000|2020-02-14 07:50:00|3741.74|3703.74|3755.15|3717.15|3756.03|3718.03|3737.35|3699.35|288
1581666900000|2020-02-14 07:55:00|3755.22|3717.22|3745.1|3707.1|3755.22|3717.22|3743.08|3705.08|288
1581667200000|2020-02-14 08:00:00|3745.2|3707.2|3752.76|3714.76|3752.76|3714.76|3743.54|3705.54|287
1581667500000|2020-02-14 08:05:00|3753.13|3715.13|3767.68|3729.68|3768.81|3730.81|3753.13|3715.13|291
1581667800000|2020-02-14 08:10:00|3767.7|3729.7|3777.76|3739.76|3781.45|3743.45|3766.66|3728.66|282
1581668100000|2020-02-14 08:15:00|3777.62|3739.62|3774.77|3736.77|3782.56|3744.56|3773.26|3735.26|286
1581668400000|2020-02-14 08:20:00|3774.72|3736.72|3777.28|3739.28|3784.24|3746.24|3774.37|3736.37|290
1581668700000|2020-02-14 08:25:00|3777.55|3739.55|3769.75|3731.75|3778.03|3740.03|3765.95|3727.95|290
1581669000000|2020-02-14 08:30:00|3769.8|3731.8|3768.55|3730.55|3773.96|3735.96|3767.12|3729.12|290
1581669300000|2020-02-14 08:35:00|3768.5|3730.5|3766.04|3728.04|3768.74|3730.74|3764.85|3726.85|282
1581669600000|2020-02-14 08:40:00|3766.07|3728.07|3773.69|3735.69|3774.21|3736.21|3765.45|3727.45|278
1581669900000|2020-02-14 08:45:00|3773.52|3735.52|3773.77|3735.77|3776.03|3738.03|3769.87|3731.87|283
1581670200000|2020-02-14 08:50:00|3773.92|3735.92|3782.53|3744.53|3782.9|3744.9|3772.13|3734.13|285
1581670500000|2020-02-14 08:55:00|3782.37|3744.37|3786.79|3748.79|3786.79|3748.79|3781.72|3743.72|287
1581670800000|2020-02-14 09:00:00|3786.77|3748.77|3791.55|3753.55|3793.74|3755.74|3786.21|3748.21|282
1581671100000|2020-02-14 09:05:00|3791.56|3753.56|3788.56|3750.56|3795.71|3757.71|3788.56|3750.56|287
1581671400000|2020-02-14 09:10:00|3788.43|3750.43|3798|3760|3798.75|3760.75|3784.93|3746.93|291
1581671700000|2020-02-14 09:15:00|3797.95|3759.95|3799.51|3761.51|3801.25|3763.25|3797.21|3759.21|284
1581672000000|2020-02-14 09:20:00|3799.53|3761.53|3803.89|3765.89|3809.93|3771.93|3798.37|3760.37|279
1581672300000|2020-02-14 09:25:00|3803.87|3765.87|3809.26|3771.26|3810.03|3772.03|3801.73|3763.73|284
1581672600000|2020-02-14 09:30:00|3809.47|3771.47|3822.15|3784.15|3823.5|3785.5|3809.35|3771.35|291
1581672900000|2020-02-14 09:35:00|3822.1|3784.1|3811.39|3773.39|3822.52|3784.52|3809.89|3771.89|289
1581673200000|2020-02-14 09:40:00|3811.48|3773.48|3815.54|3777.54|3820.82|3782.82|3811.48|3773.48|282
1581673500000|2020-02-14 09:45:00|3815.69|3777.69|3811.48|3773.48|3817.32|3779.32|3811.27|3773.27|286
1581673800000|2020-02-14 09:50:00|3811.89|3773.89|3811.7|3773.7|3815.7|3777.7|3811.33|3773.33|283
1581674100000|2020-02-14 09:55:00|3811.56|3773.56|3816.81|3778.81|3818.08|3780.08|3810.77|3772.77|284
1581674400000|2020-02-14 10:00:00|3816.78|3778.78|3814.69|3776.69|3822.52|3784.52|3814.69|3776.69|286
1581674700000|2020-02-14 10:05:00|3814.37|3776.37|3808.8|3770.8|3814.37|3776.37|3803.67|3765.67|289
1581675000000|2020-02-14 10:10:00|3808.81|3770.81|3821.18|3783.18|3821.89|3783.89|3808.4|3770.4|272
1581675300000|2020-02-14 10:15:00|3821.07|3783.07|3838.26|3800.26|3838.26|3800.26|3819.83|3781.83|292
1581675600000|2020-02-14 10:20:00|3838.38|3800.38|3848.5|3810.5|3848.69|3810.69|3838.38|3800.38|297
1581675900000|2020-02-14 10:25:00|3848.35|3810.35|3847.95|3809.95|3862.64|3824.64|3847.41|3809.41|298
1581676200000|2020-02-14 10:30:00|3847.47|3809.47|3858.62|3820.62|3861.62|3823.62|3844.03|3806.03|294
1581676500000|2020-02-14 10:35:00|3858.76|3820.76|3868.98|3830.98|3871.51|3833.51|3857.68|3819.68|297
1581676800000|2020-02-14 10:40:00|3869|3831|3864.21|3826.21|3872.21|3834.21|3858.68|3820.68|292
1581677100000|2020-02-14 10:45:00|3864.32|3826.32|3863.26|3825.26|3872.86|3834.86|3863.26|3825.26|286
1581677400000|2020-02-14 10:50:00|3862.9|3824.9|3853.96|3815.96|3862.95|3824.95|3849.65|3811.65|294
1581677700000|2020-02-14 10:55:00|3853.97|3815.97|3847.28|3809.28|3856.15|3818.15|3847.24|3809.24|289
1581678000000|2020-02-14 11:00:00|3847.24|3809.24|3846.9|3808.9|3852.96|3814.96|3845.2|3807.2|293
1581678300000|2020-02-14 11:05:00|3847.02|3809.02|3825.17|3787.17|3847.35|3809.35|3822.13|3784.13|295
1581678600000|2020-02-14 11:10:00|3825.15|3787.15|3833.35|3795.35|3838.1|3800.1|3823.82|3785.82|289
1581678900000|2020-02-14 11:15:00|3833.36|3795.36|3835.28|3797.28|3843.87|3805.87|3833.3|3795.3|287
1581679200000|2020-02-14 11:20:00|3835.31|3797.31|3846.42|3808.42|3846.42|3808.42|3831.35|3793.35|285
1581679500000|2020-02-14 11:25:00|3846.5|3808.5|3846.23|3808.23|3851.3|3813.3|3845.09|3807.09|286
1581679800000|2020-02-14 11:30:00|3846.33|3808.33|3853.03|3815.03|3853.03|3815.03|3846.14|3808.14|286
1581680100000|2020-02-14 11:35:00|3853.06|3815.06|3847.69|3809.69|3853.61|3815.61|3844.44|3806.44|287
1581680400000|2020-02-14 11:40:00|3847.61|3809.61|3851.37|3813.37|3851.37|3813.37|3846.15|3808.15|283
1581680700000|2020-02-14 11:45:00|3851.42|3813.42|3856.05|3818.05|3856.1|3818.1|3851.41|3813.41|284
1581681000000|2020-02-14 11:50:00|3855.99|3817.99|3845.13|3807.13|3856.58|3818.58|3844.86|3806.86|286
1581681300000|2020-02-14 11:55:00|3845.04|3807.04|3847.52|3809.52|3847.73|3809.73|3843.04|3805.04|281
1581681600000|2020-02-14 12:00:00|3847.46|3809.46|3860.46|3822.46|3860.74|3822.74|3847.46|3809.46|287
1581681900000|2020-02-14 12:05:00|3860.5|3822.5|3861.67|3823.67|3862.04|3824.04|3857.07|3819.07|288
1581682200000|2020-02-14 12:10:00|3861.95|3823.95|3876.05|3838.05|3876.05|3838.05|3861.82|3823.82|292
1581682500000|2020-02-14 12:15:00|3876|3838|3863.02|3825.02|3876.93|3838.93|3861.92|3823.92|291
1581682800000|2020-02-14 12:20:00|3863.04|3825.04|3856.14|3818.14|3866.05|3828.05|3852.13|3814.13|290
1581683100000|2020-02-14 12:25:00|3856.13|3818.13|3850.42|3812.42|3858|3820|3848.4|3810.4|290
1581683400000|2020-02-14 12:30:00|3850.63|3812.63|3847.1|3809.1|3855.62|3817.62|3847.03|3809.03|293
1581683700000|2020-02-14 12:35:00|3846.72|3808.72|3851.6|3813.6|3851.65|3813.65|3840.3|3802.3|293
1581684000000|2020-02-14 12:40:00|3851.48|3813.48|3857.26|3819.26|3857.37|3819.37|3851.44|3813.44|285
1581684300000|2020-02-14 12:45:00|3857.22|3819.22|3852.19|3814.19|3857.74|3819.74|3848.8|3810.8|282
1581684600000|2020-02-14 12:50:00|3852.21|3814.21|3853.22|3815.22|3860.37|3822.37|3852.08|3814.08|279
1581684900000|2020-02-14 12:55:00|3853.32|3815.32|3858.53|3820.53|3861.15|3823.15|3853.25|3815.25|290
1581685200000|2020-02-14 13:00:00|3858.84|3820.84|3847.72|3809.72|3859.05|3821.05|3847.05|3809.05|280
1581685500000|2020-02-14 13:05:00|3847.67|3809.67|3852.5|3814.5|3852.5|3814.5|3845.03|3807.03|277
1581685800000|2020-02-14 13:10:00|3852.84|3814.84|3851.49|3813.49|3854.47|3816.47|3849.87|3811.87|283
1581686100000|2020-02-14 13:15:00|3851.51|3813.51|3838.85|3800.85|3852.64|3814.64|3838.8|3800.8|281
1581686400000|2020-02-14 13:20:00|3838.62|3800.62|3839.57|3801.57|3842.53|3804.53|3836.18|3798.18|291
1581686700000|2020-02-14 13:25:00|3839.7|3801.7|3843.25|3805.25|3843.63|3805.63|3836.99|3798.99|285
1581687000000|2020-02-14 13:30:00|3843.2|3805.2|3853.57|3815.57|3854.07|3816.07|3842.36|3804.36|288
1581687300000|2020-02-14 13:35:00|3853.33|3815.33|3852.56|3814.56|3854.48|3816.48|3850.25|3812.25|276
1581687600000|2020-02-14 13:40:00|3852.59|3814.59|3843.79|3805.79|3852.59|3814.59|3843.68|3805.68|279
1581687900000|2020-02-14 13:45:00|3843.95|3805.95|3845.92|3807.92|3846.25|3808.25|3842.61|3804.61|273
1581688200000|2020-02-14 13:50:00|3845.91|3807.91|3850.83|3812.83|3851.27|3813.27|3845.64|3807.64|278
1581688500000|2020-02-14 13:55:00|3850.88|3812.88|3844.88|3806.88|3853.77|3815.77|3844.67|3806.67|278
1581688800000|2020-02-14 14:00:00|3845.02|3807.02|3860.26|3822.26|3860.64|3822.64|3844.93|3806.93|287
1581689100000|2020-02-14 14:05:00|3860.46|3822.46|3862.67|3824.67|3863.72|3825.72|3860.46|3822.46|282
1581689400000|2020-02-14 14:10:00|3862.61|3824.61|3875.43|3837.43|3875.46|3837.46|3862.56|3824.56|287
1581689700000|2020-02-14 14:15:00|3875.45|3837.45|3879.58|3841.58|3886.42|3848.42|3874.89|3836.89|292
1581690000000|2020-02-14 14:20:00|3879.08|3841.08|3880.19|3842.19|3881.76|3843.76|3871.09|3833.09|290
1581690300000|2020-02-14 14:25:00|3880.17|3842.17|3877.05|3839.05|3882.3|3844.3|3874.9|3836.9|289
1581690600000|2020-02-14 14:30:00|3877.03|3839.03|3883.02|3845.02|3889.83|3851.83|3876.85|3838.85|293
1581690900000|2020-02-14 14:35:00|3883.01|3845.01|3865.82|3827.82|3884.92|3846.92|3863.31|3825.31|286
1581691200000|2020-02-14 14:40:00|3865.99|3827.99|3862.52|3824.52|3868.2|3830.2|3855.04|3817.04|286
1581691500000|2020-02-14 14:45:00|3862.49|3824.49|3847.68|3809.68|3863.51|3825.51|3844.99|3806.99|294
1581691800000|2020-02-14 14:50:00|3847.79|3809.79|3857.15|3819.15|3857.33|3819.33|3847.75|3809.75|292
1581692100000|2020-02-14 14:55:00|3857.33|3819.33|3851.46|3813.46|3859.1|3821.1|3851.04|3813.04|285
1581692400000|2020-02-14 15:00:00|3851.55|3813.55|3863.5|3825.5|3863.92|3825.92|3850.5|3812.5|287
1581692700000|2020-02-14 15:05:00|3863.56|3825.56|3863.68|3825.68|3863.68|3825.68|3857.94|3819.94|278
1581693000000|2020-02-14 15:10:00|3864.68|3826.68|3866.41|3828.41|3872.49|3834.49|3864.68|3826.68|289
1581693300000|2020-02-14 15:15:00|3866.49|3828.49|3860.41|3822.41|3867.45|3829.45|3858.99|3820.99|285
1581693600000|2020-02-14 15:20:00|3860.42|3822.42|3858.04|3820.04|3862.68|3824.68|3857.49|3819.49|285
1581693900000|2020-02-14 15:25:00|3858.05|3820.05|3859.45|3821.45|3860.03|3822.03|3856.76|3818.76|280
1581694200000|2020-02-14 15:30:00|3859.36|3821.36|3855.83|3817.83|3859.37|3821.37|3846.92|3808.92|289
1581694500000|2020-02-14 15:35:00|3856.17|3818.17|3862.72|3824.72|3866.46|3828.46|3855.57|3817.57|285
1581694800000|2020-02-14 15:40:00|3862.89|3824.89|3860.12|3822.12|3863.22|3825.22|3855.79|3817.79|290
1581695100000|2020-02-14 15:45:00|3860.15|3822.15|3855.08|3817.08|3860.68|3822.68|3853.31|3815.31|288
1581695400000|2020-02-14 15:50:00|3855.07|3817.07|3861.9|3823.9|3863.48|3825.48|3855.07|3817.07|286
1581695700000|2020-02-14 15:55:00|3861.93|3823.93|3866.83|3828.83|3867.57|3829.57|3861.86|3823.86|286
1581696000000|2020-02-14 16:00:00|3866.71|3828.71|3859.2|3821.2|3868.22|3830.22|3856.25|3818.25|293
1581696300000|2020-02-14 16:05:00|3859.22|3821.22|3869.02|3831.02|3869.02|3831.02|3858.56|3820.56|284
1581696600000|2020-02-14 16:10:00|3869.03|3831.03|3868.88|3830.88|3872.65|3834.65|3864.91|3826.91|285
1581696900000|2020-02-14 16:15:00|3868.85|3830.85|3872.84|3834.84|3873.6|3835.6|3865.68|3827.68|288
1581697200000|2020-02-14 16:20:00|3872.89|3834.89|3885.01|3847.01|3885.01|3847.01|3870.14|3832.14|290
1581697500000|2020-02-14 16:25:00|3885.59|3847.59|3888.34|3850.34|3890.85|3852.85|3885.59|3847.59|291
1581697800000|2020-02-14 16:30:00|3888.29|3850.29|3881.73|3843.73|3888.63|3850.63|3873.47|3835.47|295
1581698100000|2020-02-14 16:35:00|3881.83|3843.83|3878.28|3840.28|3882.98|3844.98|3873.6|3835.6|285
1581698400000|2020-02-14 16:40:00|3878.35|3840.35|3876.55|3838.55|3878.86|3840.86|3874.2|3836.2|281
1581698700000|2020-02-14 16:45:00|3876.19|3838.19|3876.64|3838.64|3876.8|3838.8|3872.29|3834.29|274
1581699000000|2020-02-14 16:50:00|3876.92|3838.92|3885.56|3847.56|3887.66|3849.66|3876.35|3838.35|280
1581699300000|2020-02-14 16:55:00|3885.28|3847.28|3895.41|3857.41|3895.58|3857.58|3885.28|3847.28|291
1581699600000|2020-02-14 17:00:00|3895.25|3857.25|3890.12|3852.12|3896.86|3858.86|3890.1|3852.1|293
1581699900000|2020-02-14 17:05:00|3889.99|3851.99|3892.37|3854.37|3892.37|3854.37|3888.38|3850.38|286
1581700200000|2020-02-14 17:10:00|3892.49|3854.49|3889.48|3851.48|3896.78|3858.78|3889.34|3851.34|283
1581700500000|2020-02-14 17:15:00|3889.44|3851.44|3891.74|3853.74|3894.16|3856.16|3889.32|3851.32|289
1581700800000|2020-02-14 17:20:00|3891.75|3853.75|3891.58|3853.58|3894.33|3856.33|3890.91|3852.91|274
1581701100000|2020-02-14 17:25:00|3891.57|3853.57|3896.23|3858.23|3896.38|3858.38|3890.67|3852.67|274
1581701400000|2020-02-14 17:30:00|3896.2|3858.2|3895.08|3857.08|3897.23|3859.23|3892.51|3854.51|282
1581701700000|2020-02-14 17:35:00|3895.14|3857.14|3901.21|3863.21|3905.43|3867.43|3895.09|3857.09|291
1581702000000|2020-02-14 17:40:00|3901.29|3863.29|3902.48|3864.48|3902.51|3864.51|3899.61|3861.61|286
1581702300000|2020-02-14 17:45:00|3902.65|3864.65|3913.74|3875.74|3916.29|3878.29|3902.57|3864.57|288
1581702600000|2020-02-14 17:50:00|3913.86|3875.86|3918.17|3880.17|3920.07|3882.07|3913.4|3875.4|293
1581702900000|2020-02-14 17:55:00|3918.21|3880.21|3914.69|3876.69|3918.21|3880.21|3912.67|3874.67|289
1581703200000|2020-02-14 18:00:00|3914.84|3876.84|3928.72|3890.72|3928.72|3890.72|3914.29|3876.29|288
1581703500000|2020-02-14 18:05:00|3928.74|3890.74|3944.23|3906.23|3944.36|3906.36|3928.6|3890.6|288
1581703800000|2020-02-14 18:10:00|3944.22|3906.22|3945.09|3907.09|3949.24|3911.24|3937.65|3899.65|293
1581704100000|2020-02-14 18:15:00|3944.95|3906.95|3937.37|3899.37|3947.08|3909.08|3933.02|3895.02|291
1581704400000|2020-02-14 18:20:00|3937.38|3899.38|3932.12|3894.12|3937.38|3899.38|3930.04|3892.04|296
1581704700000|2020-02-14 18:25:00|3932.18|3894.18|3938.51|3900.51|3941.4|3903.4|3930.98|3892.98|293
1581705000000|2020-02-14 18:30:00|3938.41|3900.41|3943.89|3905.89|3944.17|3906.17|3937.74|3899.74|290
1581705300000|2020-02-14 18:35:00|3943.79|3905.79|3945.18|3907.18|3945.36|3907.36|3938.2|3900.2|290
1581705600000|2020-02-14 18:40:00|3945.21|3907.21|3940.54|3902.54|3946.7|3908.7|3940.42|3902.42|289
1581705900000|2020-02-14 18:45:00|3940.74|3902.74|3949.94|3911.94|3950.99|3912.99|3940.43|3902.43|287
1581706200000|2020-02-14 18:50:00|3949.89|3911.89|3949.69|3911.69|3950.57|3912.57|3943.17|3905.17|284
1581706500000|2020-02-14 18:55:00|3949.65|3911.65|3952.45|3914.45|3953.15|3915.15|3948.08|3910.08|290
1581706800000|2020-02-14 19:00:00|3952.5|3914.5|3953.05|3915.05|3954.12|3916.12|3951.15|3913.15|287
1581707100000|2020-02-14 19:05:00|3952.9|3914.9|3940.96|3902.96|3953.55|3915.55|3940.95|3902.95|290
1581707400000|2020-02-14 19:10:00|3940.89|3902.89|3944.06|3906.06|3945.02|3907.02|3933.81|3895.81|286
1581707700000|2020-02-14 19:15:00|3944.07|3906.07|3938.48|3900.48|3945.39|3907.39|3938.48|3900.48|283
1581708000000|2020-02-14 19:20:00|3938.55|3900.55|3935.09|3897.09|3938.63|3900.63|3933.16|3895.16|282
1581708300000|2020-02-14 19:25:00|3935.43|3897.43|3933.3|3895.3|3938.15|3900.15|3933.3|3895.3|281
1581708600000|2020-02-14 19:30:00|3933.24|3895.24|3932.12|3894.12|3933.68|3895.68|3930.46|3892.46|284
1581708900000|2020-02-14 19:35:00|3932.32|3894.32|3938.41|3900.41|3939.56|3901.56|3932.32|3894.32|282
1581709200000|2020-02-14 19:40:00|3938.48|3900.48|3932.52|3894.52|3939.05|3901.05|3931.8|3893.8|284
1581709500000|2020-02-14 19:45:00|3932.61|3894.61|3925.94|3887.94|3933.17|3895.17|3922.42|3884.42|285
1581709800000|2020-02-14 19:50:00|3925.98|3887.98|3934.63|3896.63|3937.2|3899.2|3925.63|3887.63|291
1581710100000|2020-02-14 19:55:00|3934.6|3896.6|3936.33|3898.33|3937.92|3899.92|3933.82|3895.82|283
1581710400000|2020-02-14 20:00:00|3936.29|3898.29|3945.37|3907.37|3946.91|3908.91|3936.12|3898.12|285
1581710700000|2020-02-14 20:05:00|3945.33|3907.33|3945.04|3907.04|3947.88|3909.88|3942.82|3904.82|278
1581711000000|2020-02-14 20:10:00|3945.08|3907.08|3936.89|3898.89|3945.1|3907.1|3936.12|3898.12|284
1581711300000|2020-02-14 20:15:00|3936.88|3898.88|3937.25|3899.25|3941.79|3903.79|3935.56|3897.56|278
1581711600000|2020-02-14 20:20:00|3937.21|3899.21|3943.27|3905.27|3944.45|3906.45|3936.87|3898.87|283
1581711900000|2020-02-14 20:25:00|3943.04|3905.04|3935.89|3897.89|3943.04|3905.04|3935.89|3897.89|278
1581712200000|2020-02-14 20:30:00|3935.84|3897.84|3936.62|3898.62|3940.98|3902.98|3935.44|3897.44|278
1581712500000|2020-02-14 20:35:00|3936.52|3898.52|3931.49|3893.49|3937.75|3899.75|3931.23|3893.23|281
1581712800000|2020-02-14 20:40:00|3931.54|3893.54|3933.02|3895.02|3936.09|3898.09|3930.22|3892.22|290
1581713100000|2020-02-14 20:45:00|3932.96|3894.96|3930.05|3892.05|3935.31|3897.31|3929.91|3891.91|290
1581713400000|2020-02-14 20:50:00|3929.97|3891.97|3936.56|3898.56|3937.1|3899.1|3928.22|3890.22|283
1581713700000|2020-02-14 20:55:00|3936.55|3898.55|3939.62|3901.62|3941.15|3903.15|3936.06|3898.06|289
1581714000000|2020-02-14 21:00:00|3939.58|3901.58|3942.5|3904.5|3942.5|3904.5|3938.45|3900.45|279
1581714300000|2020-02-14 21:05:00|3942.66|3904.66|3943.56|3905.56|3944.04|3906.04|3940.64|3902.64|280
1581714600000|2020-02-14 21:10:00|3943.58|3905.58|3947.14|3909.14|3947.9|3909.9|3943.34|3905.34|281
1581714900000|2020-02-14 21:15:00|3947.01|3909.01|3953.98|3915.98|3955.6|3917.6|3946.99|3908.99|278
1581715200000|2020-02-14 21:20:00|3954.01|3916.01|3946.98|3908.98|3954.5|3916.5|3946.98|3908.98|283
1581715500000|2020-02-14 21:25:00|3946.05|3908.05|3952.11|3914.11|3952.19|3914.19|3945.64|3907.64|272
1581715800000|2020-02-14 21:30:00|3952.16|3914.16|3956.58|3918.58|3958.08|3920.08|3951.87|3913.87|285
1581716100000|2020-02-14 21:35:00|3956.36|3918.36|3949.93|3911.93|3956.36|3918.36|3949.91|3911.91|282
1581716400000|2020-02-14 21:40:00|3949.92|3911.92|3948.19|3910.19|3950.73|3912.73|3947.46|3909.46|268
1581716700000|2020-02-14 21:45:00|3948.25|3910.25|3934.44|3896.44|3949.62|3911.62|3934.44|3896.44|282
1581717000000|2020-02-14 21:50:00|3933.76|3895.76|3936.82|3898.82|3937|3899|3932.94|3894.94|283
1581717300000|2020-02-14 21:55:00|3936.72|3898.72|3938.88|3900.88|3938.88|3900.88|3935.95|3897.95|224
1581739200000|2020-02-15 04:00:00|3922.93|3884.93|3918.16|3880.16|3922.93|3884.93|3916.25|3878.25|227
1581739500000|2020-02-15 04:05:00|3918.05|3880.05|3904.72|3866.72|3918.65|3880.65|3904.28|3866.28|294
1581739800000|2020-02-15 04:10:00|3904.68|3866.68|3908.75|3870.75|3910.75|3872.75|3903.61|3865.61|288
1581740100000|2020-02-15 04:15:00|3908.9|3870.9|3904.2|3866.2|3909.29|3871.29|3903.7|3865.7|285
1581740400000|2020-02-15 04:20:00|3904.28|3866.28|3907.49|3869.49|3908.43|3870.43|3902.5|3864.5|286
1581740700000|2020-02-15 04:25:00|3907.58|3869.58|3906.31|3868.31|3909.18|3871.18|3903.36|3865.36|283
1581741000000|2020-02-15 04:30:00|3906.21|3868.21|3912.99|3874.99|3913.29|3875.29|3904.54|3866.54|293
1581741300000|2020-02-15 04:35:00|3913.13|3875.13|3912.6|3874.6|3914.99|3876.99|3912.14|3874.14|275
1581741600000|2020-02-15 04:40:00|3912.49|3874.49|3915.81|3877.81|3915.95|3877.95|3905.31|3867.31|285
1581741900000|2020-02-15 04:45:00|3915.84|3877.84|3916.32|3878.32|3916.65|3878.65|3912.31|3874.31|270
1581742200000|2020-02-15 04:50:00|3916.46|3878.46|3920.26|3882.26|3921.02|3883.02|3916.24|3878.24|274
1581742500000|2020-02-15 04:55:00|3920.3|3882.3|3912.6|3874.6|3920.56|3882.56|3912.6|3874.6|267
1581742800000|2020-02-15 05:00:00|3912.69|3874.69|3913.8|3875.8|3914.06|3876.06|3911.24|3873.24|282
1581743100000|2020-02-15 05:05:00|3913.73|3875.73|3912.98|3874.98|3913.96|3875.96|3909.01|3871.01|272
1581743400000|2020-02-15 05:10:00|3912.99|3874.99|3906.38|3868.38|3913.34|3875.34|3905.09|3867.09|279
1581743700000|2020-02-15 05:15:00|3906.42|3868.42|3909.38|3871.38|3909.64|3871.64|3903.87|3865.87|285
1581744000000|2020-02-15 05:20:00|3909.55|3871.55|3904.31|3866.31|3910.99|3872.99|3904.18|3866.18|280
1581744300000|2020-02-15 05:25:00|3904.27|3866.27|3897.08|3859.08|3905.64|3867.64|3896.23|3858.23|287
1581744600000|2020-02-15 05:30:00|3897.49|3859.49|3900.51|3862.51|3904.71|3866.71|3897.41|3859.41|278
1581744900000|2020-02-15 05:35:00|3900.9|3862.9|3906.29|3868.29|3906.3|3868.3|3896.37|3858.37|285
1581745200000|2020-02-15 05:40:00|3906.26|3868.26|3901.03|3863.03|3907.55|3869.55|3900.99|3862.99|279
1581745500000|2020-02-15 05:45:00|3901.04|3863.04|3895.96|3857.96|3901.14|3863.14|3895.39|3857.39|283
1581745800000|2020-02-15 05:50:00|3896.05|3858.05|3890.86|3852.86|3896.27|3858.27|3890.65|3852.65|285
1581746100000|2020-02-15 05:55:00|3890.82|3852.82|3881.75|3843.75|3891.23|3853.23|3881|3843|294
1581746400000|2020-02-15 06:00:00|3881.56|3843.56|3876.34|3838.34|3881.78|3843.78|3871.16|3833.16|293
1581746700000|2020-02-15 06:05:00|3876.26|3838.26|3886.91|3848.91|3887.2|3849.2|3876.26|3838.26|294
1581747000000|2020-02-15 06:10:00|3886.82|3848.82|3892.62|3854.62|3892.81|3854.81|3886.12|3848.12|282
1581747300000|2020-02-15 06:15:00|3892.65|3854.65|3904.64|3866.64|3905.6|3867.6|3892.65|3854.65|291
1581747600000|2020-02-15 06:20:00|3904.63|3866.63|3896.87|3858.87|3908.48|3870.48|3896.83|3858.83|292
1581747900000|2020-02-15 06:25:00|3896.95|3858.95|3903.79|3865.79|3903.87|3865.87|3896.14|3858.14|281
1581748200000|2020-02-15 06:30:00|3903.7|3865.7|3900.21|3862.21|3907.1|3869.1|3900.15|3862.15|286
1581748500000|2020-02-15 06:35:00|3900.52|3862.52|3903.05|3865.05|3905.87|3867.87|3898.17|3860.17|282
1581748800000|2020-02-15 06:40:00|3903.08|3865.08|3902.41|3864.41|3904.12|3866.12|3900.32|3862.32|263
1581749100000|2020-02-15 06:45:00|3902.29|3864.29|3905.21|3867.21|3906.46|3868.46|3899.56|3861.56|280
1581749400000|2020-02-15 06:50:00|3905.23|3867.23|3907.98|3869.98|3908.81|3870.81|3904.66|3866.66|269
1581749700000|2020-02-15 06:55:00|3907.95|3869.95|3904.35|3866.35|3909.25|3871.25|3902.88|3864.88|286
1581750000000|2020-02-15 07:00:00|3904.14|3866.14|3898.26|3860.26|3905.03|3867.03|3895.99|3857.99|274
1581750300000|2020-02-15 07:05:00|3898.44|3860.44|3898.12|3860.12|3903.4|3865.4|3896.68|3858.68|284
1581750600000|2020-02-15 07:10:00|3898.2|3860.2|3897.19|3859.19|3900.7|3862.7|3896.64|3858.64|279
1581750900000|2020-02-15 07:15:00|3897.51|3859.51|3895.49|3857.49|3901.15|3863.15|3895.49|3857.49|283
1581751200000|2020-02-15 07:20:00|3895.51|3857.51|3889.39|3851.39|3895.51|3857.51|3888.84|3850.84|287
1581751500000|2020-02-15 07:25:00|3889.55|3851.55|3881.71|3843.71|3892.16|3854.16|3881.13|3843.13|286
1581751800000|2020-02-15 07:30:00|3881.64|3843.64|3892.01|3854.01|3893.89|3855.89|3880.22|3842.22|289
1581752100000|2020-02-15 07:35:00|3892.13|3854.13|3884.94|3846.94|3892.65|3854.65|3884.39|3846.39|287
1581752400000|2020-02-15 07:40:00|3884.82|3846.82|3878.67|3840.67|3884.82|3846.82|3877.95|3839.95|293
1581752700000|2020-02-15 07:45:00|3878.53|3840.53|3879.26|3841.26|3879.26|3841.26|3866.12|3828.12|283
1581753000000|2020-02-15 07:50:00|3879.25|3841.25|3875.11|3837.11|3881.55|3843.55|3872.24|3834.24|291
1581753300000|2020-02-15 07:55:00|3875.01|3837.01|3883.24|3845.24|3887.43|3849.43|3874.95|3836.95|291
1581753600000|2020-02-15 08:00:00|3883.21|3845.21|3888.62|3850.62|3888.66|3850.66|3878.8|3840.8|283
1581753900000|2020-02-15 08:05:00|3888.68|3850.68|3889.68|3851.68|3892.32|3854.32|3888.39|3850.39|282
1581754200000|2020-02-15 08:10:00|3889.69|3851.69|3891.44|3853.44|3892.8|3854.8|3886.13|3848.13|286
1581754500000|2020-02-15 08:15:00|3891.32|3853.32|3887.06|3849.06|3891.56|3853.56|3886.12|3848.12|269
1581754800000|2020-02-15 08:20:00|3887.13|3849.13|3883.63|3845.63|3887.29|3849.29|3883.3|3845.3|261
1581755100000|2020-02-15 08:25:00|3883.93|3845.93|3884.33|3846.33|3885.35|3847.35|3879|3841|278
1581755400000|2020-02-15 08:30:00|3884.23|3846.23|3880.35|3842.35|3884.23|3846.23|3879.89|3841.89|282
1581755700000|2020-02-15 08:35:00|3880.27|3842.27|3890.95|3852.95|3891.38|3853.38|3879.55|3841.55|276
1581756000000|2020-02-15 08:40:00|3890.88|3852.88|3897.71|3859.71|3897.9|3859.9|3890.48|3852.48|290
1581756300000|2020-02-15 08:45:00|3898.05|3860.05|3903.37|3865.37|3906.18|3868.18|3897.76|3859.76|286
1581756600000|2020-02-15 08:50:00|3903.19|3865.19|3903.43|3865.43|3905.95|3867.95|3901.48|3863.48|287
1581756900000|2020-02-15 08:55:00|3903.53|3865.53|3909.91|3871.91|3910.06|3872.06|3902.14|3864.14|285
1581757200000|2020-02-15 09:00:00|3909.94|3871.94|3906.67|3868.67|3910.27|3872.27|3906.33|3868.33|286
1581757500000|2020-02-15 09:05:00|3906.64|3868.64|3905.54|3867.54|3907.32|3869.32|3905.38|3867.38|276
1581757800000|2020-02-15 09:10:00|3905.57|3867.57|3907.04|3869.04|3907.05|3869.05|3903.45|3865.45|279
1581758100000|2020-02-15 09:15:00|3907.14|3869.14|3909.16|3871.16|3909.16|3871.16|3905.4|3867.4|276
1581758400000|2020-02-15 09:20:00|3909.29|3871.29|3909.18|3871.18|3910.46|3872.46|3908.16|3870.16|276
1581758700000|2020-02-15 09:25:00|3909.17|3871.17|3909.16|3871.16|3911.81|3873.81|3908.02|3870.02|282
1581759000000|2020-02-15 09:30:00|3909.13|3871.13|3902.07|3864.07|3909.31|3871.31|3901.56|3863.56|282
1581759300000|2020-02-15 09:35:00|3902.1|3864.1|3908.53|3870.53|3908.53|3870.53|3902.1|3864.1|282
1581759600000|2020-02-15 09:40:00|3908.89|3870.89|3921.79|3883.79|3921.98|3883.98|3908.87|3870.87|284
1581759900000|2020-02-15 09:45:00|3921.8|3883.8|3923.94|3885.94|3924.95|3886.95|3921.77|3883.77|284
1581760200000|2020-02-15 09:50:00|3923.99|3885.99|3929.19|3891.19|3931.1|3893.1|3923.56|3885.56|279
1581760500000|2020-02-15 09:55:00|3929.15|3891.15|3932.36|3894.36|3934.77|3896.77|3928.07|3890.07|286
1581760800000|2020-02-15 10:00:00|3932.49|3894.49|3929.1|3891.1|3935.07|3897.07|3927.44|3889.44|285
1581761100000|2020-02-15 10:05:00|3929.12|3891.12|3934.74|3896.74|3934.74|3896.74|3926.62|3888.62|278
1581761400000|2020-02-15 10:10:00|3934.73|3896.73|3935.73|3897.73|3937.79|3899.79|3932.93|3894.93|293
1581761700000|2020-02-15 10:15:00|3936.03|3898.03|3928.58|3890.58|3938.2|3900.2|3928.1|3890.1|284
1581762000000|2020-02-15 10:20:00|3928.6|3890.6|3927.17|3889.17|3929.94|3891.94|3925.43|3887.43|280
1581762300000|2020-02-15 10:25:00|3927.16|3889.16|3922.21|3884.21|3927.32|3889.32|3922.21|3884.21|285
1581762600000|2020-02-15 10:30:00|3922.14|3884.14|3924.27|3886.27|3926.7|3888.7|3922.14|3884.14|281
1581762900000|2020-02-15 10:35:00|3924.33|3886.33|3921.39|3883.39|3924.93|3886.93|3917.97|3879.97|282
1581763200000|2020-02-15 10:40:00|3921.29|3883.29|3913.82|3875.82|3921.36|3883.36|3912.51|3874.51|283
1581763500000|2020-02-15 10:45:00|3913.77|3875.77|3919.69|3881.69|3919.89|3881.89|3913.77|3875.77|286
1581763800000|2020-02-15 10:50:00|3919.63|3881.63|3917.23|3879.23|3920.69|3882.69|3915.51|3877.51|276
1581764100000|2020-02-15 10:55:00|3917.06|3879.06|3911.6|3873.6|3917.06|3879.06|3911.21|3873.21|283
1581764400000|2020-02-15 11:00:00|3911.59|3873.59|3916.96|3878.96|3918.64|3880.64|3911.59|3873.59|270
1581764700000|2020-02-15 11:05:00|3916.97|3878.97|3913.02|3875.02|3916.97|3878.97|3913.02|3875.02|273
1581765000000|2020-02-15 11:10:00|3913.01|3875.01|3901.16|3863.16|3913.01|3875.01|3898.64|3860.64|290
1581765300000|2020-02-15 11:15:00|3901.21|3863.21|3892.62|3854.62|3902.98|3864.98|3892.62|3854.62|286
1581765600000|2020-02-15 11:20:00|3892.32|3854.32|3898.96|3860.96|3900.66|3862.66|3891.78|3853.78|289
1581765900000|2020-02-15 11:25:00|3898.94|3860.94|3910.14|3872.14|3910.14|3872.14|3898.61|3860.61|282
1581766200000|2020-02-15 11:30:00|3910.16|3872.16|3903.89|3865.89|3910.24|3872.24|3902.15|3864.15|284
1581766500000|2020-02-15 11:35:00|3903.93|3865.93|3905.54|3867.54|3906.8|3868.8|3902.06|3864.06|279
1581766800000|2020-02-15 11:40:00|3905.72|3867.72|3912.13|3874.13|3913.82|3875.82|3905.72|3867.72|277
1581767100000|2020-02-15 11:45:00|3912.18|3874.18|3909.38|3871.38|3913.8|3875.8|3906.31|3868.31|286
1581767400000|2020-02-15 11:50:00|3909.47|3871.47|3908|3870|3909.69|3871.69|3904.95|3866.95|277
1581767700000|2020-02-15 11:55:00|3907.83|3869.83|3904.87|3866.87|3908.11|3870.11|3904.38|3866.38|280
1581768000000|2020-02-15 12:00:00|3904.86|3866.86|3894.67|3856.67|3904.86|3866.86|3893.74|3855.74|286
1581768300000|2020-02-15 12:05:00|3894.61|3856.61|3890.41|3852.41|3895.54|3857.54|3890.37|3852.37|276
1581768600000|2020-02-15 12:10:00|3890.5|3852.5|3887.93|3849.93|3893.6|3855.6|3887.77|3849.77|285
1581768900000|2020-02-15 12:15:00|3887.82|3849.82|3893.49|3855.49|3893.49|3855.49|3885.49|3847.49|285
1581769200000|2020-02-15 12:20:00|3893.58|3855.58|3898.48|3860.48|3900.17|3862.17|3893.05|3855.05|284
1581769500000|2020-02-15 12:25:00|3898.41|3860.41|3907.18|3869.18|3907.64|3869.64|3896.73|3858.73|284
1581769800000|2020-02-15 12:30:00|3907.04|3869.04|3903.22|3865.22|3909.29|3871.29|3899.16|3861.16|283
1581770100000|2020-02-15 12:35:00|3903.31|3865.31|3903.44|3865.44|3906.44|3868.44|3901.86|3863.86|287
1581770400000|2020-02-15 12:40:00|3903.49|3865.49|3898.39|3860.39|3903.82|3865.82|3898.16|3860.16|281
1581770700000|2020-02-15 12:45:00|3898.57|3860.57|3909.16|3871.16|3909.29|3871.29|3898.5|3860.5|289
1581771000000|2020-02-15 12:50:00|3909.14|3871.14|3911.09|3873.09|3911.56|3873.56|3907.84|3869.84|273
1581771300000|2020-02-15 12:55:00|3911.3|3873.3|3912.4|3874.4|3912.4|3874.4|3909.76|3871.76|280
1581771600000|2020-02-15 13:00:00|3912.29|3874.29|3911.42|3873.42|3913.53|3875.53|3910.6|3872.6|278
1581771900000|2020-02-15 13:05:00|3911.33|3873.33|3910.5|3872.5|3912.15|3874.15|3909.03|3871.03|277
1581772200000|2020-02-15 13:10:00|3910.68|3872.68|3906.78|3868.78|3911|3873|3906.2|3868.2|271
1581772500000|2020-02-15 13:15:00|3906.83|3868.83|3905.61|3867.61|3907.05|3869.05|3903.24|3865.24|278
1581772800000|2020-02-15 13:20:00|3905.72|3867.72|3907.61|3869.61|3907.95|3869.95|3905.63|3867.63|281
1581773100000|2020-02-15 13:25:00|3907.68|3869.68|3904.11|3866.11|3907.99|3869.99|3902.14|3864.14|284
1581773400000|2020-02-15 13:30:00|3904.15|3866.15|3908.66|3870.66|3910.04|3872.04|3902.98|3864.98|281
1581773700000|2020-02-15 13:35:00|3908.71|3870.71|3913.96|3875.96|3913.97|3875.97|3908.41|3870.41|282
1581774000000|2020-02-15 13:40:00|3913.99|3875.99|3905.92|3867.92|3914.05|3876.05|3905.92|3867.92|279
1581774300000|2020-02-15 13:45:00|3905.5|3867.5|3904.39|3866.39|3905.5|3867.5|3899.42|3861.42|283
1581774600000|2020-02-15 13:50:00|3904.48|3866.48|3903.69|3865.69|3908.07|3870.07|3903.63|3865.63|279
1581774900000|2020-02-15 13:55:00|3903.77|3865.77|3901.16|3863.16|3903.77|3865.77|3899.45|3861.45|279
1581775200000|2020-02-15 14:00:00|3901.07|3863.07|3908.98|3870.98|3911.71|3873.71|3900.52|3862.52|279
1581775500000|2020-02-15 14:05:00|3909.44|3871.44|3914.79|3876.79|3914.84|3876.84|3907.98|3869.98|287
1581775800000|2020-02-15 14:10:00|3914.54|3876.54|3916.68|3878.68|3917.64|3879.64|3912.2|3874.2|280
1581776100000|2020-02-15 14:15:00|3916.59|3878.59|3914.08|3876.08|3916.59|3878.59|3911.95|3873.95|281
1581776400000|2020-02-15 14:20:00|3914.14|3876.14|3911.79|3873.79|3914.23|3876.23|3909.21|3871.21|277
1581776700000|2020-02-15 14:25:00|3911.81|3873.81|3912.76|3874.76|3912.89|3874.89|3908.46|3870.46|279
1581777000000|2020-02-15 14:30:00|3912.71|3874.71|3907.82|3869.82|3912.79|3874.79|3906.71|3868.71|272
1581777300000|2020-02-15 14:35:00|3907.97|3869.97|3907.83|3869.83|3910.78|3872.78|3906.29|3868.29|276
1581777600000|2020-02-15 14:40:00|3908.05|3870.05|3904.39|3866.39|3908.06|3870.06|3904.39|3866.39|283
1581777900000|2020-02-15 14:45:00|3904.43|3866.43|3900.39|3862.39|3906.02|3868.02|3900.15|3862.15|271
1581778200000|2020-02-15 14:50:00|3900.42|3862.42|3900.38|3862.38|3903.14|3865.14|3900.19|3862.19|279
1581778500000|2020-02-15 14:55:00|3900.3|3862.3|3900.06|3862.06|3900.97|3862.97|3898.95|3860.95|277
1581778800000|2020-02-15 15:00:00|3900.07|3862.07|3899.04|3861.04|3902.9|3864.9|3898.94|3860.94|274
1581779100000|2020-02-15 15:05:00|3898.96|3860.96|3888.58|3850.58|3898.96|3860.96|3883.58|3845.58|285
1581779400000|2020-02-15 15:10:00|3888.52|3850.52|3891.93|3853.93|3893.82|3855.82|3887.49|3849.49|290
1581779700000|2020-02-15 15:15:00|3891.88|3853.88|3893.12|3855.12|3893.12|3855.12|3887.21|3849.21|285
1581780000000|2020-02-15 15:20:00|3893.32|3855.32|3893.29|3855.29|3893.88|3855.88|3890.24|3852.24|269
1581780300000|2020-02-15 15:25:00|3893.26|3855.26|3889.99|3851.99|3895.25|3857.25|3889.91|3851.91|278
1581780600000|2020-02-15 15:30:00|3890.07|3852.07|3889.15|3851.15|3891.16|3853.16|3888.83|3850.83|270
1581780900000|2020-02-15 15:35:00|3889.12|3851.12|3882.43|3844.43|3889.16|3851.16|3880.08|3842.08|274
1581781200000|2020-02-15 15:40:00|3882.54|3844.54|3878.54|3840.54|3883.09|3845.09|3878.54|3840.54|280
1581781500000|2020-02-15 15:45:00|3878.19|3840.19|3829.15|3791.15|3878.19|3840.19|3805.73|3767.73|298
1581781800000|2020-02-15 15:50:00|3829.22|3791.22|3704.43|3666.43|3845.16|3807.16|3700.83|3662.83|296
1581782100000|2020-02-15 15:55:00|3704.83|3666.83|3773.76|3735.76|3774.36|3736.36|3704.29|3666.29|299
1581782400000|2020-02-15 16:00:00|3773.74|3735.74|3824.9|3786.9|3833.75|3795.75|3773.49|3735.49|298
1581782700000|2020-02-15 16:05:00|3823.72|3785.72|3819.41|3781.41|3826.35|3788.35|3801.71|3763.71|296
1581783000000|2020-02-15 16:10:00|3819.78|3781.78|3801.76|3763.76|3820.43|3782.43|3798.8|3760.8|296
1581783300000|2020-02-15 16:15:00|3801.7|3763.7|3809.65|3771.65|3818|3780|3796.66|3758.66|288
1581783600000|2020-02-15 16:20:00|3809.64|3771.64|3796.27|3758.27|3818.23|3780.23|3796.27|3758.27|291
1581783900000|2020-02-15 16:25:00|3795.25|3757.25|3754.51|3716.51|3796.74|3758.74|3754.51|3716.51|297
1581784200000|2020-02-15 16:30:00|3754.65|3716.65|3701.41|3663.41|3756.99|3718.99|3700.95|3662.95|298
1581784500000|2020-02-15 16:35:00|3701.54|3663.54|3641.33|3603.33|3701.54|3663.54|3637.09|3599.09|298
1581784800000|2020-02-15 16:40:00|3641.61|3603.61|3666.7|3628.7|3671.65|3633.65|3641.61|3603.61|299
1581785100000|2020-02-15 16:45:00|3666.5|3628.5|3692.96|3654.96|3698.28|3660.28|3665.29|3627.29|298
1581785400000|2020-02-15 16:50:00|3692.85|3654.85|3656.54|3618.54|3693.01|3655.01|3644.9|3606.9|299
1581785700000|2020-02-15 16:55:00|3656.51|3618.51|3654.39|3616.39|3676.42|3638.42|3652.61|3614.61|299
1581786000000|2020-02-15 17:00:00|3654.33|3616.33|3687.17|3649.17|3687.73|3649.73|3652.97|3614.97|296
1581786300000|2020-02-15 17:05:00|3687.13|3649.13|3694.49|3656.49|3698.95|3660.95|3680.21|3642.21|293
1581786600000|2020-02-15 17:10:00|3694.94|3656.94|3699.47|3661.47|3699.47|3661.47|3688.89|3650.89|291
1581786900000|2020-02-15 17:15:00|3699.41|3661.41|3674.21|3636.21|3700.92|3662.92|3673.96|3635.96|294
1581787200000|2020-02-15 17:20:00|3674.29|3636.29|3670.08|3632.08|3677.62|3639.62|3669.64|3631.64|295
1581787500000|2020-02-15 17:25:00|3669.86|3631.86|3682.22|3644.22|3682.59|3644.59|3669.64|3631.64|296
1581787800000|2020-02-15 17:30:00|3682.15|3644.15|3674.48|3636.48|3684.32|3646.32|3673.87|3635.87|288
1581788100000|2020-02-15 17:35:00|3674.41|3636.41|3633.41|3595.41|3674.49|3636.49|3626.47|3588.47|296
1581788400000|2020-02-15 17:40:00|3634.04|3596.04|3646.88|3608.88|3647.62|3609.62|3631.26|3593.26|297
1581788700000|2020-02-15 17:45:00|3647.11|3609.11|3640.24|3602.24|3656.59|3618.59|3637.61|3599.61|294
1581789000000|2020-02-15 17:50:00|3640.09|3602.09|3633.02|3595.02|3640.09|3602.09|3629.31|3591.31|293
1581789300000|2020-02-15 17:55:00|3633.57|3595.57|3584.57|3546.57|3636.88|3598.88|3584.36|3546.36|295
1581789600000|2020-02-15 18:00:00|3585.02|3547.02|3591.25|3553.25|3605.07|3567.07|3585.02|3547.02|298
1581789900000|2020-02-15 18:05:00|3590.23|3552.23|3603.92|3565.92|3607.75|3569.75|3574.72|3536.72|296
1581790200000|2020-02-15 18:10:00|3603.89|3565.89|3616.43|3578.43|3622.62|3584.62|3603.69|3565.69|293
1581790500000|2020-02-15 18:15:00|3616.55|3578.55|3627.1|3589.1|3636.74|3598.74|3615.29|3577.29|296
1581790800000|2020-02-15 18:20:00|3627.09|3589.09|3638.8|3600.8|3638.8|3600.8|3623.77|3585.77|290
1581791100000|2020-02-15 18:25:00|3639.27|3601.27|3638.21|3600.21|3646.87|3608.87|3636.76|3598.76|295
1581791400000|2020-02-15 18:30:00|3638.31|3600.31|3643.98|3605.98|3647.64|3609.64|3636.29|3598.29|297
1581791700000|2020-02-15 18:35:00|3644.1|3606.1|3633.54|3595.54|3644.92|3606.92|3625.99|3587.99|292
1581792000000|2020-02-15 18:40:00|3633.63|3595.63|3644.49|3606.49|3645.08|3607.08|3632.69|3594.69|293
1581792300000|2020-02-15 18:45:00|3644.57|3606.57|3652.81|3614.81|3659.36|3621.36|3644.25|3606.25|294
1581792600000|2020-02-15 18:50:00|3652.53|3614.53|3653.87|3615.87|3657.19|3619.19|3644.55|3606.55|291
1581792900000|2020-02-15 18:55:00|3653.84|3615.84|3666.3|3628.3|3667.01|3629.01|3652.46|3614.46|291
1581793200000|2020-02-15 19:00:00|3666.31|3628.31|3662.19|3624.19|3666.31|3628.31|3657.94|3619.94|288
1581793500000|2020-02-15 19:05:00|3662.31|3624.31|3681.14|3643.14|3683.02|3645.02|3662.31|3624.31|294
1581793800000|2020-02-15 19:10:00|3681.17|3643.17|3678.31|3640.31|3685.98|3647.98|3678.31|3640.31|294
1581794100000|2020-02-15 19:15:00|3678.38|3640.38|3674.7|3636.7|3682.32|3644.32|3674.42|3636.42|286
1581794400000|2020-02-15 19:20:00|3674.69|3636.69|3665.15|3627.15|3674.7|3636.7|3663.5|3625.5|293
1581794700000|2020-02-15 19:25:00|3665.53|3627.53|3670.17|3632.17|3673.76|3635.76|3665.53|3627.53|287
1581795000000|2020-02-15 19:30:00|3670.95|3632.95|3670.75|3632.75|3674.11|3636.11|3668.43|3630.43|291
1581795300000|2020-02-15 19:35:00|3670.72|3632.72|3674.82|3636.82|3677.27|3639.27|3668.48|3630.48|289
1581795600000|2020-02-15 19:40:00|3674.7|3636.7|3667.34|3629.34|3674.7|3636.7|3666.93|3628.93|289
1581795900000|2020-02-15 19:45:00|3667.74|3629.74|3657.21|3619.21|3668.49|3630.49|3656.1|3618.1|293
1581796200000|2020-02-15 19:50:00|3657.3|3619.3|3653.11|3615.11|3661.35|3623.35|3652.89|3614.89|289
1581796500000|2020-02-15 19:55:00|3653.25|3615.25|3647.02|3609.02|3654.33|3616.33|3645.84|3607.84|292
1581796800000|2020-02-15 20:00:00|3647.07|3609.07|3654.16|3616.16|3654.63|3616.63|3636.43|3598.43|286
1581797100000|2020-02-15 20:05:00|3654.36|3616.36|3649.08|3611.08|3659.82|3621.82|3648.31|3610.31|288
1581797400000|2020-02-15 20:10:00|3649.32|3611.32|3645.73|3607.73|3650.43|3612.43|3645.16|3607.16|290
1581797700000|2020-02-15 20:15:00|3645.82|3607.82|3656.29|3618.29|3656.29|3618.29|3645.42|3607.42|288
1581798000000|2020-02-15 20:20:00|3656.49|3618.49|3663.26|3625.26|3665.17|3627.17|3656.49|3618.49|282
1581798300000|2020-02-15 20:25:00|3662.9|3624.9|3655.56|3617.56|3663.16|3625.16|3653.67|3615.67|291
1581798600000|2020-02-15 20:30:00|3655.41|3617.41|3652.29|3614.29|3655.41|3617.41|3647.72|3609.72|295
1581798900000|2020-02-15 20:35:00|3652.39|3614.39|3654.73|3616.73|3654.84|3616.84|3650.05|3612.05|280
1581799200000|2020-02-15 20:40:00|3654.65|3616.65|3662.11|3624.11|3662.11|3624.11|3653.91|3615.91|280
1581799500000|2020-02-15 20:45:00|3661.99|3623.99|3664.69|3626.69|3669.44|3631.44|3658.94|3620.94|287
1581799800000|2020-02-15 20:50:00|3664.74|3626.74|3666.44|3628.44|3666.56|3628.56|3662.6|3624.6|282
1581800100000|2020-02-15 20:55:00|3666.68|3628.68|3663.38|3625.38|3668.64|3630.64|3661.51|3623.51|282
1581800400000|2020-02-15 21:00:00|3663.6|3625.6|3662.34|3624.34|3665.2|3627.2|3662.04|3624.04|280
1581800700000|2020-02-15 21:05:00|3662.3|3624.3|3664.27|3626.27|3665.59|3627.59|3658.62|3620.62|277
1581801000000|2020-02-15 21:10:00|3664.24|3626.24|3670.07|3632.07|3672.28|3634.28|3663.76|3625.76|283
1581801300000|2020-02-15 21:15:00|3669.72|3631.72|3672.13|3634.13|3672.31|3634.31|3666.04|3628.04|280
1581801600000|2020-02-15 21:20:00|3672.09|3634.09|3666.38|3628.38|3672.46|3634.46|3665.31|3627.31|272
1581801900000|2020-02-15 21:25:00|3666.46|3628.46|3676.07|3638.07|3677.21|3639.21|3666.39|3628.39|280
1581802200000|2020-02-15 21:30:00|3676.18|3638.18|3674.55|3636.55|3676.24|3638.24|3672.33|3634.33|280
1581802500000|2020-02-15 21:35:00|3674.44|3636.44|3682.23|3644.23|3682.36|3644.36|3674.22|3636.22|270
1581802800000|2020-02-15 21:40:00|3682.21|3644.21|3688|3650|3688.36|3650.36|3681.96|3643.96|276
1581803100000|2020-02-15 21:45:00|3688.08|3650.08|3694.32|3656.32|3694.74|3656.74|3687.67|3649.67|276
1581803400000|2020-02-15 21:50:00|3694.21|3656.21|3685.52|3647.52|3694.21|3656.21|3682.21|3644.21|280
1581803700000|2020-02-15 21:55:00|3685.38|3647.38|3679.51|3641.51|3686.22|3648.22|3679.29|3641.29|272
1581804000000|2020-02-15 22:00:00|3679.52|3641.52|3678.47|3640.47|3679.87|3641.87|3677.14|3639.14|282
1581804300000|2020-02-15 22:05:00|3678.42|3640.42|3683.76|3645.76|3686.3|3648.3|3678.42|3640.42|283
1581804600000|2020-02-15 22:10:00|3683.75|3645.75|3684.79|3646.79|3685.15|3647.15|3683.69|3645.69|265
1581804900000|2020-02-15 22:15:00|3684.84|3646.84|3678.94|3640.94|3685.15|3647.15|3678.94|3640.94|273
1581805200000|2020-02-15 22:20:00|3678.93|3640.93|3681.38|3643.38|3681.38|3643.38|3676.99|3638.99|280
1581805500000|2020-02-15 22:25:00|3681.35|3643.35|3681.78|3643.78|3682.16|3644.16|3680.37|3642.37|267
1581805800000|2020-02-15 22:30:00|3681.8|3643.8|3679.67|3641.67|3682.73|3644.73|3679.45|3641.45|261
1581806100000|2020-02-15 22:35:00|3679.81|3641.81|3672.96|3634.96|3679.81|3641.81|3672.94|3634.94|283
1581806400000|2020-02-15 22:40:00|3672.95|3634.95|3665.01|3627.01|3672.98|3634.98|3663.68|3625.68|290
1581806700000|2020-02-15 22:45:00|3665|3627|3670.5|3632.5|3670.5|3632.5|3665|3627|281
1581807000000|2020-02-15 22:50:00|3670.62|3632.62|3672.27|3634.27|3673.34|3635.34|3670.33|3632.33|280
1581807300000|2020-02-15 22:55:00|3672.12|3634.12|3669.48|3631.48|3672.27|3634.27|3669.13|3631.13|283
1581807600000|2020-02-15 23:00:00|3669.49|3631.49|3656.4|3618.4|3669.51|3631.51|3656.24|3618.24|281
1581807900000|2020-02-15 23:05:00|3656.57|3618.57|3668.02|3630.02|3668.02|3630.02|3656.57|3618.57|287
1581808200000|2020-02-15 23:10:00|3668.06|3630.06|3662.62|3624.62|3670.38|3632.38|3662.62|3624.62|284
1581808500000|2020-02-15 23:15:00|3662.9|3624.9|3672.11|3634.11|3672.11|3634.11|3662.45|3624.45|279
1581808800000|2020-02-15 23:20:00|3672.03|3634.03|3667.18|3629.18|3674.95|3636.95|3667.18|3629.18|284
1581809100000|2020-02-15 23:25:00|3667.13|3629.13|3665.11|3627.11|3669.12|3631.12|3664.7|3626.7|280
1581809400000|2020-02-15 23:30:00|3665.13|3627.13|3660.69|3622.69|3665.45|3627.45|3659.91|3621.91|286
1581809700000|2020-02-15 23:35:00|3660.66|3622.66|3652.05|3614.05|3664.12|3626.12|3651.93|3613.93|288
1581810000000|2020-02-15 23:40:00|3652.07|3614.07|3642.39|3604.39|3652.14|3614.14|3641.18|3603.18|295
1581810300000|2020-02-15 23:45:00|3642.34|3604.34|3617.75|3579.75|3642.34|3604.34|3617.75|3579.75|294
1581810600000|2020-02-15 23:50:00|3617.68|3579.68|3625.37|3587.37|3630.84|3592.84|3613.6|3575.6|298
1581810900000|2020-02-15 23:55:00|3625.38|3587.38|3644.53|3606.53|3644.86|3606.86|3622.41|3584.41|294
1581811200000|2020-02-16 00:00:00|3644.47|3606.47|3624.35|3586.35|3644.47|3606.47|3622.75|3584.75|292
1581811500000|2020-02-16 00:05:00|3624.14|3586.14|3604.25|3566.25|3624.9|3586.9|3604.25|3566.25|287
1581811800000|2020-02-16 00:10:00|3604.49|3566.49|3611.6|3573.6|3611.6|3573.6|3583.37|3545.37|296
1581812100000|2020-02-16 00:15:00|3611.75|3573.75|3618.33|3580.33|3620.06|3582.06|3611.75|3573.75|296
1581812400000|2020-02-16 00:20:00|3618.38|3580.38|3629.89|3591.89|3629.89|3591.89|3616.53|3578.53|290
1581812700000|2020-02-16 00:25:00|3630.38|3592.38|3645.4|3607.4|3646.04|3608.04|3628.1|3590.1|292
1581813000000|2020-02-16 00:30:00|3645.39|3607.39|3650.91|3612.91|3650.91|3612.91|3635.22|3597.22|292
1581813300000|2020-02-16 00:35:00|3650.92|3612.92|3660.5|3622.5|3660.97|3622.97|3650.32|3612.32|292
1581813600000|2020-02-16 00:40:00|3660.44|3622.44|3658.63|3620.63|3664.63|3626.63|3657.94|3619.94|290
1581813900000|2020-02-16 00:45:00|3658.83|3620.83|3655.96|3617.96|3665.24|3627.24|3653.4|3615.4|289
1581814200000|2020-02-16 00:50:00|3656.09|3618.09|3664.51|3626.51|3666|3628|3656.02|3618.02|291
1581814500000|2020-02-16 00:55:00|3664.62|3626.62|3669.46|3631.46|3669.79|3631.79|3663.22|3625.22|284
1581814800000|2020-02-16 01:00:00|3669.58|3631.58|3665.07|3627.07|3673.91|3635.91|3665.07|3627.07|283
1581815100000|2020-02-16 01:05:00|3664.99|3626.99|3663.35|3625.35|3667.19|3629.19|3660.95|3622.95|282
1581815400000|2020-02-16 01:10:00|3663.3|3625.3|3680.38|3642.38|3680.38|3642.38|3663.3|3625.3|284
1581815700000|2020-02-16 01:15:00|3680.5|3642.5|3677.13|3639.13|3684.95|3646.95|3676.72|3638.72|278
1581816000000|2020-02-16 01:20:00|3677.07|3639.07|3673.88|3635.88|3677.69|3639.69|3671.26|3633.26|290
1581816300000|2020-02-16 01:25:00|3673.75|3635.75|3674.77|3636.77|3678.51|3640.51|3673.1|3635.1|291
1581816600000|2020-02-16 01:30:00|3674.81|3636.81|3666.3|3628.3|3676.69|3638.69|3665.08|3627.08|294
1581816900000|2020-02-16 01:35:00|3666.29|3628.29|3661.49|3623.49|3668.89|3630.89|3659.47|3621.47|288
1581817200000|2020-02-16 01:40:00|3661.1|3623.1|3656.97|3618.97|3661.1|3623.1|3656.97|3618.97|287
1581817500000|2020-02-16 01:45:00|3656.93|3618.93|3664.99|3626.99|3667.35|3629.35|3653.28|3615.28|283
1581817800000|2020-02-16 01:50:00|3665.2|3627.2|3677.84|3639.84|3678.16|3640.16|3662.28|3624.28|293
1581818100000|2020-02-16 01:55:00|3677.72|3639.72|3681.56|3643.56|3684.06|3646.06|3677.37|3639.37|289
1581818400000|2020-02-16 02:00:00|3681.53|3643.53|3677.12|3639.12|3682.06|3644.06|3676.24|3638.24|286
1581818700000|2020-02-16 02:05:00|3677.17|3639.17|3679.32|3641.32|3680.32|3642.32|3676.18|3638.18|282
1581819000000|2020-02-16 02:10:00|3679.24|3641.24|3677.06|3639.06|3679.29|3641.29|3674.46|3636.46|280
1581819300000|2020-02-16 02:15:00|3677.27|3639.27|3677.04|3639.04|3677.36|3639.36|3671.41|3633.41|282
1581819600000|2020-02-16 02:20:00|3677.01|3639.01|3696.44|3658.44|3698.36|3660.36|3676.9|3638.9|284
1581819900000|2020-02-16 02:25:00|3696.62|3658.62|3709.29|3671.29|3712.38|3674.38|3693.1|3655.1|294
1581820200000|2020-02-16 02:30:00|3710.33|3672.33|3726.86|3688.86|3726.86|3688.86|3710.33|3672.33|295
1581820500000|2020-02-16 02:35:00|3727.39|3689.39|3721.48|3683.48|3727.62|3689.62|3715.32|3677.32|296
1581820800000|2020-02-16 02:40:00|3721.35|3683.35|3728.31|3690.31|3728.38|3690.38|3721.35|3683.35|287
1581821100000|2020-02-16 02:45:00|3728.34|3690.34|3748.48|3710.48|3749.04|3711.04|3728.03|3690.03|296
1581821400000|2020-02-16 02:50:00|3748.46|3710.46|3738.16|3700.16|3749.07|3711.07|3738.16|3700.16|293
1581821700000|2020-02-16 02:55:00|3738.33|3700.33|3748.68|3710.68|3751.55|3713.55|3738.05|3700.05|291
1581822000000|2020-02-16 03:00:00|3748.67|3710.67|3742.06|3704.06|3754|3716|3740.2|3702.2|297
1581822300000|2020-02-16 03:05:00|3741.99|3703.99|3745.29|3707.29|3750.72|3712.72|3741.99|3703.99|288
1581822600000|2020-02-16 03:10:00|3745.08|3707.08|3738.68|3700.68|3745.08|3707.08|3732.23|3694.23|290
1581822900000|2020-02-16 03:15:00|3738.64|3700.64|3724.39|3686.39|3738.76|3700.76|3723.11|3685.11|292
1581823200000|2020-02-16 03:20:00|3724.29|3686.29|3734.05|3696.05|3735.03|3697.03|3722.32|3684.32|293
1581823500000|2020-02-16 03:25:00|3734.11|3696.11|3742.02|3704.02|3743.86|3705.86|3732.81|3694.81|296
1581823800000|2020-02-16 03:30:00|3742.03|3704.03|3738.46|3700.46|3746.8|3708.8|3738.46|3700.46|293
1581824100000|2020-02-16 03:35:00|3737.77|3699.77|3735.11|3697.11|3740.9|3702.9|3733.92|3695.92|287
1581824400000|2020-02-16 03:40:00|3735.28|3697.28|3729.79|3691.79|3735.84|3697.84|3727.77|3689.77|284
1581824700000|2020-02-16 03:45:00|3729.96|3691.96|3721.98|3683.98|3731.59|3693.59|3718.57|3680.57|289
1581825000000|2020-02-16 03:50:00|3722.01|3684.01|3725.76|3687.76|3728.25|3690.25|3721.03|3683.03|283
1581825300000|2020-02-16 03:55:00|3725.77|3687.77|3723.3|3685.3|3728.59|3690.59|3721.59|3683.59|285
1581825600000|2020-02-16 04:00:00|3723.29|3685.29|3726.9|3688.9|3731.25|3693.25|3722.78|3684.78|290
1581825900000|2020-02-16 04:05:00|3726.94|3688.94|3714.47|3676.47|3729.86|3691.86|3713.86|3675.86|288
1581826200000|2020-02-16 04:10:00|3714.25|3676.25|3718.42|3680.42|3718.7|3680.7|3712.11|3674.11|285
1581826500000|2020-02-16 04:15:00|3718.46|3680.46|3713.55|3675.55|3718.63|3680.63|3713.24|3675.24|285
1581826800000|2020-02-16 04:20:00|3713.57|3675.57|3722.1|3684.1|3722.83|3684.83|3713.49|3675.49|277
1581827100000|2020-02-16 04:25:00|3722.23|3684.23|3717.21|3679.21|3723.09|3685.09|3717.21|3679.21|281
1581827400000|2020-02-16 04:30:00|3717.13|3679.13|3726.15|3688.15|3728.04|3690.04|3715.83|3677.83|288
1581827700000|2020-02-16 04:35:00|3726.14|3688.14|3727.01|3689.01|3730.43|3692.43|3725.74|3687.74|285
1581828000000|2020-02-16 04:40:00|3726.92|3688.92|3725.94|3687.94|3729.29|3691.29|3724.11|3686.11|276
1581828300000|2020-02-16 04:45:00|3726.01|3688.01|3730.47|3692.47|3730.47|3692.47|3722.41|3684.41|283
1581828600000|2020-02-16 04:50:00|3730.48|3692.48|3731.95|3693.95|3732.48|3694.48|3729.88|3691.88|280
1581828900000|2020-02-16 04:55:00|3731.77|3693.77|3738.09|3700.09|3738.09|3700.09|3728.26|3690.26|282
1581829200000|2020-02-16 05:00:00|3738.03|3700.03|3738.29|3700.29|3744.08|3706.08|3734.87|3696.87|286
1581829500000|2020-02-16 05:05:00|3738.45|3700.45|3735.07|3697.07|3741.85|3703.85|3735.07|3697.07|277
1581829800000|2020-02-16 05:10:00|3735.05|3697.05|3721.89|3683.89|3735.05|3697.05|3721.11|3683.11|286
1581830100000|2020-02-16 05:15:00|3721.74|3683.74|3710.1|3672.1|3721.74|3683.74|3709.73|3671.73|285
1581830400000|2020-02-16 05:20:00|3710.23|3672.23|3714.13|3676.13|3715.73|3677.73|3709.54|3671.54|282
1581830700000|2020-02-16 05:25:00|3714.06|3676.06|3709.04|3671.04|3714.06|3676.06|3708.07|3670.07|288
1581831000000|2020-02-16 05:30:00|3708.78|3670.78|3696.86|3658.86|3709.97|3671.97|3696.86|3658.86|282
1581831300000|2020-02-16 05:35:00|3696.75|3658.75|3695.4|3657.4|3697.83|3659.83|3688.08|3650.08|287
1581831600000|2020-02-16 05:40:00|3695.5|3657.5|3698.54|3660.54|3698.54|3660.54|3688.76|3650.76|288
1581831900000|2020-02-16 05:45:00|3698.58|3660.58|3682.55|3644.55|3698.64|3660.64|3678.85|3640.85|287
1581832200000|2020-02-16 05:50:00|3682.31|3644.31|3692.43|3654.43|3693.02|3655.02|3679.41|3641.41|289
1581832500000|2020-02-16 05:55:00|3692.18|3654.18|3697.54|3659.54|3702.38|3664.38|3692.18|3654.18|289
1581832800000|2020-02-16 06:00:00|3697.7|3659.7|3709.4|3671.4|3709.52|3671.52|3695.31|3657.31|285
1581833100000|2020-02-16 06:05:00|3709.56|3671.56|3698.85|3660.85|3709.88|3671.88|3697.1|3659.1|283
1581833400000|2020-02-16 06:10:00|3698.79|3660.79|3698.84|3660.84|3700.08|3662.08|3693.17|3655.17|281
1581833700000|2020-02-16 06:15:00|3698.62|3660.62|3710.31|3672.31|3710.38|3672.38|3697.02|3659.02|285
1581834000000|2020-02-16 06:20:00|3710.4|3672.4|3709.79|3671.79|3710.4|3672.4|3706.23|3668.23|279
1581834300000|2020-02-16 06:25:00|3709.88|3671.88|3704.72|3666.72|3709.99|3671.99|3701.57|3663.57|279
1581834600000|2020-02-16 06:30:00|3704.69|3666.69|3707.11|3669.11|3711.93|3673.93|3703.75|3665.75|280
1581834900000|2020-02-16 06:35:00|3706.92|3668.92|3704.92|3666.92|3707.32|3669.32|3702|3664|274
1581835200000|2020-02-16 06:40:00|3704.87|3666.87|3698.34|3660.34|3704.87|3666.87|3697.31|3659.31|275
1581835500000|2020-02-16 06:45:00|3698.25|3660.25|3705.01|3667.01|3705.98|3667.98|3695.3|3657.3|279
1581835800000|2020-02-16 06:50:00|3705.03|3667.03|3707.74|3669.74|3709.34|3671.34|3705.02|3667.02|264
1581836100000|2020-02-16 06:55:00|3707.71|3669.71|3707.8|3669.8|3713.19|3675.19|3707.05|3669.05|276
1581836400000|2020-02-16 07:00:00|3707.58|3669.58|3713.69|3675.69|3713.77|3675.77|3706.93|3668.93|276
1581836700000|2020-02-16 07:05:00|3713.68|3675.68|3714.33|3676.33|3717.49|3679.49|3713.63|3675.63|285
1581837000000|2020-02-16 07:10:00|3714.5|3676.5|3715.44|3677.44|3717.29|3679.29|3713.91|3675.91|270
1581837300000|2020-02-16 07:15:00|3715.51|3677.51|3713.81|3675.81|3718.34|3680.34|3713.02|3675.02|275
1581837600000|2020-02-16 07:20:00|3713.82|3675.82|3707.56|3669.56|3715.28|3677.28|3707.56|3669.56|282
1581837900000|2020-02-16 07:25:00|3707.48|3669.48|3698.17|3660.17|3707.48|3669.48|3697.27|3659.27|288
1581838200000|2020-02-16 07:30:00|3698.13|3660.13|3703.35|3665.35|3703.56|3665.56|3696.93|3658.93|269
1581838500000|2020-02-16 07:35:00|3703.55|3665.55|3700.65|3662.65|3706.66|3668.66|3699.48|3661.48|277
1581838800000|2020-02-16 07:40:00|3700.4|3662.4|3701.97|3663.97|3702.32|3664.32|3697.17|3659.17|282
1581839100000|2020-02-16 07:45:00|3701.81|3663.81|3702.7|3664.7|3704.81|3666.81|3700.95|3662.95|279
1581839400000|2020-02-16 07:50:00|3702.64|3664.64|3696.93|3658.93|3702.84|3664.84|3696.85|3658.85|283
1581839700000|2020-02-16 07:55:00|3696.92|3658.92|3695.28|3657.28|3700.01|3662.01|3695.22|3657.22|271
1581840000000|2020-02-16 08:00:00|3695.26|3657.26|3694.83|3656.83|3698.97|3660.97|3694.64|3656.64|276
1581840300000|2020-02-16 08:05:00|3694.78|3656.78|3692.45|3654.45|3695.75|3657.75|3692|3654|283
1581840600000|2020-02-16 08:10:00|3692.2|3654.2|3692.46|3654.46|3696.35|3658.35|3691.19|3653.19|283
1581840900000|2020-02-16 08:15:00|3692.45|3654.45|3679.37|3641.37|3693.32|3655.32|3679.37|3641.37|286
1581841200000|2020-02-16 08:20:00|3679.31|3641.31|3679.62|3641.62|3679.95|3641.95|3676.72|3638.72|280
1581841500000|2020-02-16 08:25:00|3679.61|3641.61|3681.12|3643.12|3682.91|3644.91|3679.61|3641.61|285
1581841800000|2020-02-16 08:30:00|3681.06|3643.06|3688.81|3650.81|3688.81|3650.81|3676.09|3638.09|283
1581842100000|2020-02-16 08:35:00|3688.77|3650.77|3691.12|3653.12|3694.05|3656.05|3688.77|3650.77|287
1581842400000|2020-02-16 08:40:00|3691.15|3653.15|3696.83|3658.83|3697.81|3659.81|3691.15|3653.15|279
1581842700000|2020-02-16 08:45:00|3696.92|3658.92|3715.79|3677.79|3716.5|3678.5|3696.92|3658.92|288
1581843000000|2020-02-16 08:50:00|3715.78|3677.78|3712.91|3674.91|3715.91|3677.91|3710.89|3672.89|285
1581843300000|2020-02-16 08:55:00|3712.83|3674.83|3704.33|3666.33|3712.9|3674.9|3698.82|3660.82|288
1581843600000|2020-02-16 09:00:00|3704.23|3666.23|3716.22|3678.22|3716.29|3678.29|3703.97|3665.97|286
1581843900000|2020-02-16 09:05:00|3716.3|3678.3|3716.37|3678.37|3721.27|3683.27|3714.78|3676.78|286
1581844200000|2020-02-16 09:10:00|3716.39|3678.39|3717.11|3679.11|3717.11|3679.11|3712.62|3674.62|275
1581844500000|2020-02-16 09:15:00|3717.32|3679.32|3711.8|3673.8|3718.98|3680.98|3710.25|3672.25|280
1581844800000|2020-02-16 09:20:00|3711.9|3673.9|3715.58|3677.58|3716.83|3678.83|3711.9|3673.9|278
1581845100000|2020-02-16 09:25:00|3715.62|3677.62|3705.66|3667.66|3716.7|3678.7|3702.53|3664.53|278
1581845400000|2020-02-16 09:30:00|3705.67|3667.67|3702.71|3664.71|3705.67|3667.67|3699.12|3661.12|285
1581845700000|2020-02-16 09:35:00|3702.53|3664.53|3697.1|3659.1|3702.57|3664.57|3696.58|3658.58|278
1581846000000|2020-02-16 09:40:00|3697.09|3659.09|3707|3669|3707|3669|3696.94|3658.94|275
1581846300000|2020-02-16 09:45:00|3707.01|3669.01|3700.39|3662.39|3710.48|3672.48|3700.18|3662.18|282
1581846600000|2020-02-16 09:50:00|3700.43|3662.43|3684.19|3646.19|3700.43|3662.43|3683.43|3645.43|291
1581846900000|2020-02-16 09:55:00|3684.32|3646.32|3684.6|3646.6|3686.55|3648.55|3680.98|3642.98|280
1581847200000|2020-02-16 10:00:00|3684.59|3646.59|3687.45|3649.45|3692.8|3654.8|3684.59|3646.59|289
1581847500000|2020-02-16 10:05:00|3687.22|3649.22|3682.42|3644.42|3687.22|3649.22|3680.06|3642.06|284
1581847800000|2020-02-16 10:10:00|3682.46|3644.46|3673.27|3635.27|3683.09|3645.09|3672.81|3634.81|286
1581848100000|2020-02-16 10:15:00|3673.4|3635.4|3683.51|3645.51|3683.51|3645.51|3668.91|3630.91|292
1581848400000|2020-02-16 10:20:00|3683.56|3645.56|3685.88|3647.88|3687.85|3649.85|3682.25|3644.25|287
1581848700000|2020-02-16 10:25:00|3685.85|3647.85|3685.89|3647.89|3690.75|3652.75|3684.51|3646.51|281
1581849000000|2020-02-16 10:30:00|3685.73|3647.73|3676.64|3638.64|3685.74|3647.74|3676.46|3638.46|284
1581849300000|2020-02-16 10:35:00|3676.63|3638.63|3674.6|3636.6|3679.86|3641.86|3673.41|3635.41|288
1581849600000|2020-02-16 10:40:00|3674.68|3636.68|3674|3636|3679.54|3641.54|3674|3636|276
1581849900000|2020-02-16 10:45:00|3674.07|3636.07|3667.72|3629.72|3675.59|3637.59|3667.7|3629.7|286
1581850200000|2020-02-16 10:50:00|3667.83|3629.83|3657.77|3619.77|3668.71|3630.71|3651.14|3613.14|293
1581850500000|2020-02-16 10:55:00|3657.84|3619.84|3643.46|3605.46|3658.47|3620.47|3642.07|3604.07|293
1581850800000|2020-02-16 11:00:00|3643.84|3605.84|3658.16|3620.16|3658.56|3620.56|3643.84|3605.84|285
1581851100000|2020-02-16 11:05:00|3657.97|3619.97|3636.53|3598.53|3658.14|3620.14|3632.92|3594.92|289
1581851400000|2020-02-16 11:10:00|3636.77|3598.77|3647.54|3609.54|3647.54|3609.54|3636.77|3598.77|296
1581851700000|2020-02-16 11:15:00|3647.35|3609.35|3663.27|3625.27|3663.48|3625.48|3647.31|3609.31|293
1581852000000|2020-02-16 11:20:00|3663.22|3625.22|3660.28|3622.28|3664.85|3626.85|3657.45|3619.45|286
1581852300000|2020-02-16 11:25:00|3660.3|3622.3|3675.22|3637.22|3676.37|3638.37|3660.04|3622.04|288
1581852600000|2020-02-16 11:30:00|3674.93|3636.93|3665.44|3627.44|3675.52|3637.52|3665.34|3627.34|287
1581852900000|2020-02-16 11:35:00|3665.4|3627.4|3668.83|3630.83|3670.06|3632.06|3663.19|3625.19|283
1581853200000|2020-02-16 11:40:00|3669|3631|3660.01|3622.01|3669|3631|3656.95|3618.95|279
1581853500000|2020-02-16 11:45:00|3660.19|3622.19|3654.96|3616.96|3662.12|3624.12|3654.96|3616.96|274
1581853800000|2020-02-16 11:50:00|3654.64|3616.64|3648.73|3610.73|3654.72|3616.72|3644.72|3606.72|290
1581854100000|2020-02-16 11:55:00|3648.76|3610.76|3635.05|3597.05|3650.49|3612.49|3634.65|3596.65|288
1581854400000|2020-02-16 12:00:00|3635.14|3597.14|3645.15|3607.15|3648.48|3610.48|3635.02|3597.02|291
1581854700000|2020-02-16 12:05:00|3644.75|3606.75|3629.6|3591.6|3644.75|3606.75|3621.26|3583.26|292
1581855000000|2020-02-16 12:10:00|3629.63|3591.63|3611.25|3573.25|3630.79|3592.79|3604.79|3566.79|291
1581855300000|2020-02-16 12:15:00|3611.36|3573.36|3642.08|3604.08|3642.55|3604.55|3610.94|3572.94|293
1581855600000|2020-02-16 12:20:00|3642.53|3604.53|3649.41|3611.41|3649.41|3611.41|3637.65|3599.65|280
1581855900000|2020-02-16 12:25:00|3649.53|3611.53|3652.06|3614.06|3653.35|3615.35|3644.67|3606.67|283
1581856200000|2020-02-16 12:30:00|3652.04|3614.04|3642.81|3604.81|3652.04|3614.04|3637.22|3599.22|289
1581856500000|2020-02-16 12:35:00|3642.78|3604.78|3633.49|3595.49|3644.24|3606.24|3633.47|3595.47|283
1581856800000|2020-02-16 12:40:00|3633.53|3595.53|3628.03|3590.03|3634.18|3596.18|3624.16|3586.16|285
1581857100000|2020-02-16 12:45:00|3628.02|3590.02|3629.91|3591.91|3638.37|3600.37|3627.64|3589.64|296
1581857400000|2020-02-16 12:50:00|3630.04|3592.04|3628.84|3590.84|3631.36|3593.36|3625.31|3587.31|291
1581857700000|2020-02-16 12:55:00|3628.78|3590.78|3627.88|3589.88|3633.87|3595.87|3624.01|3586.01|279
1581858000000|2020-02-16 13:00:00|3627.79|3589.79|3610.97|3572.97|3628.29|3590.29|3610.41|3572.41|292
1581858300000|2020-02-16 13:05:00|3610.35|3572.35|3612.16|3574.16|3618.81|3580.81|3608.13|3570.13|289
1581858600000|2020-02-16 13:10:00|3611.98|3573.98|3596.89|3558.89|3611.98|3573.98|3596.62|3558.62|293
1581858900000|2020-02-16 13:15:00|3596.58|3558.58|3604.94|3566.94|3611.44|3573.44|3595.08|3557.08|295
1581859200000|2020-02-16 13:20:00|3605.04|3567.04|3591.64|3553.64|3605.04|3567.04|3589.9|3551.9|294
1581859500000|2020-02-16 13:25:00|3591.55|3553.55|3589.47|3551.47|3597.03|3559.03|3589.41|3551.41|290
1581859800000|2020-02-16 13:30:00|3589.24|3551.24|3584.27|3546.27|3589.32|3551.32|3563.03|3525.03|294
1581860100000|2020-02-16 13:35:00|3584.31|3546.31|3606.29|3568.29|3609.19|3571.19|3584.31|3546.31|293
1581860400000|2020-02-16 13:40:00|3606.14|3568.14|3613.5|3575.5|3614.81|3576.81|3594.93|3556.93|294
1581860700000|2020-02-16 13:45:00|3613.44|3575.44|3628.05|3590.05|3635.55|3597.55|3611.97|3573.97|294
1581861000000|2020-02-16 13:50:00|3628.06|3590.06|3638.6|3600.6|3638.6|3600.6|3628.06|3590.06|292
1581861300000|2020-02-16 13:55:00|3638.44|3600.44|3637.44|3599.44|3638.89|3600.89|3630.59|3592.59|289
1581861600000|2020-02-16 14:00:00|3637.58|3599.58|3655|3617|3657.24|3619.24|3636.51|3598.51|289
1581861900000|2020-02-16 14:05:00|3655.06|3617.06|3640.37|3602.37|3658.59|3620.59|3639.98|3601.98|292
1581862200000|2020-02-16 14:10:00|3640.06|3602.06|3645.72|3607.72|3645.72|3607.72|3633.65|3595.65|283
1581862500000|2020-02-16 14:15:00|3645.68|3607.68|3629.36|3591.36|3646.11|3608.11|3626.2|3588.2|286
1581862800000|2020-02-16 14:20:00|3629.34|3591.34|3629.45|3591.45|3633.85|3595.85|3628.58|3590.58|290
1581863100000|2020-02-16 14:25:00|3629.38|3591.38|3619.59|3581.59|3629.38|3591.38|3619.59|3581.59|281
1581863400000|2020-02-16 14:30:00|3619.42|3581.42|3618.81|3580.81|3629.02|3591.02|3618.72|3580.72|289
1581863700000|2020-02-16 14:35:00|3618.76|3580.76|3600.3|3562.3|3618.76|3580.76|3598.5|3560.5|297
1581864000000|2020-02-16 14:40:00|3600.27|3562.27|3607.64|3569.64|3607.73|3569.73|3597.93|3559.93|295
1581864300000|2020-02-16 14:45:00|3607.96|3569.96|3592.98|3554.98|3610.31|3572.31|3592.98|3554.98|289
1581864600000|2020-02-16 14:50:00|3592.85|3554.85|3596.94|3558.94|3599.48|3561.48|3588.62|3550.62|292
1581864900000|2020-02-16 14:55:00|3596.98|3558.98|3580|3542|3600.44|3562.44|3579.46|3541.46|296
1581865200000|2020-02-16 15:00:00|3580.16|3542.16|3584.6|3546.6|3598.22|3560.22|3580.04|3542.04|295
1581865500000|2020-02-16 15:05:00|3584.42|3546.42|3593.45|3555.45|3595.05|3557.05|3582.64|3544.64|293
1581865800000|2020-02-16 15:10:00|3593.43|3555.43|3574.05|3536.05|3594.11|3556.11|3573.91|3535.91|295
1581866100000|2020-02-16 15:15:00|3573.72|3535.72|3565.67|3527.67|3582.48|3544.48|3557.18|3519.18|295
1581866400000|2020-02-16 15:20:00|3565.64|3527.64|3529.32|3491.32|3568.1|3530.1|3529.32|3491.32|294
1581866700000|2020-02-16 15:25:00|3528.99|3490.99|3551|3513|3552.64|3514.64|3519.53|3481.53|297
1581867000000|2020-02-16 15:30:00|3550.59|3512.59|3537.95|3499.95|3557.96|3519.96|3536.73|3498.73|296
1581867300000|2020-02-16 15:35:00|3537.83|3499.83|3525.79|3487.79|3537.83|3499.83|3511.2|3473.2|297
1581867600000|2020-02-16 15:40:00|3525.81|3487.81|3530.55|3492.55|3536.7|3498.7|3525.6|3487.6|292
1581867900000|2020-02-16 15:45:00|3530.61|3492.61|3555.06|3517.06|3557.27|3519.27|3529.89|3491.89|297
1581868200000|2020-02-16 15:50:00|3554.88|3516.88|3540.9|3502.9|3555.16|3517.16|3540.9|3502.9|294
1581868500000|2020-02-16 15:55:00|3540.92|3502.92|3542.46|3504.46|3551.51|3513.51|3537.9|3499.9|294
1581868800000|2020-02-16 16:00:00|3542.29|3504.29|3581.67|3543.67|3581.74|3543.74|3527.2|3489.2|294
1581869100000|2020-02-16 16:05:00|3581.78|3543.78|3560.99|3522.99|3583.58|3545.58|3558.39|3520.39|294
1581869400000|2020-02-16 16:10:00|3560.94|3522.94|3534.02|3496.02|3567.99|3529.99|3534.02|3496.02|296
1581869700000|2020-02-16 16:15:00|3533.5|3495.5|3458.9|3420.9|3533.5|3495.5|3453.55|3415.55|299
1581870000000|2020-02-16 16:20:00|3459.15|3421.15|3471.95|3433.95|3489.21|3451.21|3457.59|3419.59|297
1581870300000|2020-02-16 16:25:00|3472.07|3434.07|3475.04|3437.04|3486.5|3448.5|3469.04|3431.04|294
1581870600000|2020-02-16 16:30:00|3475.18|3437.18|3468.83|3430.83|3477.88|3439.88|3457.44|3419.44|296
1581870900000|2020-02-16 16:35:00|3467.74|3429.74|3432.73|3394.73|3470.03|3432.03|3432.73|3394.73|294
1581871200000|2020-02-16 16:40:00|3432.17|3394.17|3409.55|3371.55|3432.85|3394.85|3407.46|3369.46|297
1581871500000|2020-02-16 16:45:00|3409.05|3371.05|3334.24|3296.24|3419.62|3381.62|3333.59|3295.59|300
1581871800000|2020-02-16 16:50:00|3333.8|3295.8|3334.5|3296.5|3340.61|3302.61|3281.71|3243.71|295
1581872100000|2020-02-16 16:55:00|3334.96|3296.96|3361.31|3323.31|3365|3327|3322.42|3284.42|299
1581872400000|2020-02-16 17:00:00|3361.95|3323.95|3367.42|3329.42|3367.42|3329.42|3335.3|3297.3|299
1581872700000|2020-02-16 17:05:00|3367.88|3329.88|3418.46|3380.46|3419.06|3381.06|3367.88|3329.88|298
1581873000000|2020-02-16 17:10:00|3418.81|3380.81|3404.74|3366.74|3420.49|3382.49|3403.79|3365.79|296
1581873300000|2020-02-16 17:15:00|3404.44|3366.44|3408.03|3370.03|3410.91|3372.91|3383.43|3345.43|294
1581873600000|2020-02-16 17:20:00|3407.89|3369.89|3410.95|3372.95|3416.85|3378.85|3405.82|3367.82|294
1581873900000|2020-02-16 17:25:00|3410.73|3372.73|3409.38|3371.38|3410.88|3372.88|3395.69|3357.69|294
1581874200000|2020-02-16 17:30:00|3409.7|3371.7|3416.42|3378.42|3423.52|3385.52|3409.7|3371.7|295
1581874500000|2020-02-16 17:35:00|3416.39|3378.39|3422.72|3384.72|3424.37|3386.37|3414.9|3376.9|295
1581874800000|2020-02-16 17:40:00|3423.1|3385.1|3439.19|3401.19|3439.19|3401.19|3422.86|3384.86|296
1581875100000|2020-02-16 17:45:00|3439.21|3401.21|3423.3|3385.3|3440.26|3402.26|3422.72|3384.72|292
1581875400000|2020-02-16 17:50:00|3423.26|3385.26|3421.15|3383.15|3423.68|3385.68|3411.62|3373.62|294
1581875700000|2020-02-16 17:55:00|3420.89|3382.89|3419.86|3381.86|3424.74|3386.74|3418.13|3380.13|291
1581876000000|2020-02-16 18:00:00|3419.82|3381.82|3426.63|3388.63|3427.46|3389.46|3419.29|3381.29|293
1581876300000|2020-02-16 18:05:00|3426.57|3388.57|3433.41|3395.41|3434.3|3396.3|3426.28|3388.28|286
1581876600000|2020-02-16 18:10:00|3433.4|3395.4|3455.17|3417.17|3455.17|3417.17|3432.49|3394.49|294
1581876900000|2020-02-16 18:15:00|3455.46|3417.46|3467.4|3429.4|3474.67|3436.67|3455.46|3417.46|295
1581877200000|2020-02-16 18:20:00|3467.55|3429.55|3459.54|3421.54|3471.15|3433.15|3459.5|3421.5|293
1581877500000|2020-02-16 18:25:00|3459.53|3421.53|3451.55|3413.55|3459.77|3421.77|3449.77|3411.77|296
1581877800000|2020-02-16 18:30:00|3451.66|3413.66|3451|3413|3462.7|3424.7|3446.74|3408.74|295
1581878100000|2020-02-16 18:35:00|3450.94|3412.94|3461.83|3423.83|3462.31|3424.31|3448.52|3410.52|292
1581878400000|2020-02-16 18:40:00|3461.84|3423.84|3467.19|3429.19|3468.51|3430.51|3461.41|3423.41|292
1581878700000|2020-02-16 18:45:00|3467.07|3429.07|3463.16|3425.16|3471.63|3433.63|3459.68|3421.68|290
1581879000000|2020-02-16 18:50:00|3463.29|3425.29|3462.02|3424.02|3465.06|3427.06|3456.17|3418.17|289
1581879300000|2020-02-16 18:55:00|3462.03|3424.03|3455.53|3417.53|3463.43|3425.43|3455.39|3417.39|289
1581879600000|2020-02-16 19:00:00|3455.55|3417.55|3438.64|3400.64|3455.55|3417.55|3434.15|3396.15|290
1581879900000|2020-02-16 19:05:00|3438.51|3400.51|3432.92|3394.92|3442.65|3404.65|3431.37|3393.37|289
1581880200000|2020-02-16 19:10:00|3432.98|3394.98|3439.85|3401.85|3440.85|3402.85|3429.52|3391.52|285
1581880500000|2020-02-16 19:15:00|3439.91|3401.91|3439.19|3401.19|3447.08|3409.08|3433.72|3395.72|293
1581880800000|2020-02-16 19:20:00|3439.06|3401.06|3431.96|3393.96|3440.88|3402.88|3431.83|3393.83|287
1581881100000|2020-02-16 19:25:00|3432.03|3394.03|3437.01|3399.01|3438.54|3400.54|3431.96|3393.96|279
1581881400000|2020-02-16 19:30:00|3437.18|3399.18|3434.28|3396.28|3442.01|3404.01|3434.28|3396.28|284
1581881700000|2020-02-16 19:35:00|3434.5|3396.5|3420.66|3382.66|3435.71|3397.71|3419.29|3381.29|291
1581882000000|2020-02-16 19:40:00|3420.43|3382.43|3409.91|3371.91|3422.64|3384.64|3408.28|3370.28|281
1581882300000|2020-02-16 19:45:00|3410.05|3372.05|3395.9|3357.9|3410.31|3372.31|3392.29|3354.29|292
1581882600000|2020-02-16 19:50:00|3396.09|3358.09|3404.81|3366.81|3409.25|3371.25|3384.36|3346.36|292
1581882900000|2020-02-16 19:55:00|3404.79|3366.79|3415.31|3377.31|3421.16|3383.16|3401.95|3363.95|295
1581883200000|2020-02-16 20:00:00|3414.89|3376.89|3421.07|3383.07|3422.37|3384.37|3402.08|3364.08|293
1581883500000|2020-02-16 20:05:00|3425.48|3387.48|3431.31|3393.31|3435.63|3397.63|3420|3382|290
1581883800000|2020-02-16 20:10:00|3431.36|3393.36|3424.75|3386.75|3431.44|3393.44|3421.44|3383.44|286
1581884100000|2020-02-16 20:15:00|3424.81|3386.81|3425.29|3387.29|3432.83|3394.83|3424.81|3386.81|295
1581884400000|2020-02-16 20:20:00|3424.94|3386.94|3433.23|3395.23|3435.44|3397.44|3424.94|3386.94|281
1581884700000|2020-02-16 20:25:00|3433.39|3395.39|3429.65|3391.65|3434.92|3396.92|3427.74|3389.74|288
1581885000000|2020-02-16 20:30:00|3429.64|3391.64|3419.51|3381.51|3430.49|3392.49|3414.84|3376.84|283
1581885300000|2020-02-16 20:35:00|3420.04|3382.04|3415.32|3377.32|3420.71|3382.71|3414.67|3376.67|281
1581885600000|2020-02-16 20:40:00|3415.75|3377.75|3421.69|3383.69|3421.82|3383.82|3413.11|3375.11|279
1581885900000|2020-02-16 20:45:00|3421.7|3383.7|3423.87|3385.87|3424.31|3386.31|3413.36|3375.36|293
1581886200000|2020-02-16 20:50:00|3424.12|3386.12|3431.74|3393.74|3432.4|3394.4|3424.11|3386.11|281
1581886500000|2020-02-16 20:55:00|3431.82|3393.82|3435.52|3397.52|3435.52|3397.52|3426.06|3388.06|278
1581886800000|2020-02-16 21:00:00|3435.53|3397.53|3430.69|3392.69|3436.12|3398.12|3428.89|3390.89|281
1581887100000|2020-02-16 21:05:00|3430.48|3392.48|3434.16|3396.16|3436.7|3398.7|3423.91|3385.91|279
1581887400000|2020-02-16 21:10:00|3434.12|3396.12|3436.27|3398.27|3443.34|3405.34|3433.93|3395.93|294
1581887700000|2020-02-16 21:15:00|3436.6|3398.6|3436.92|3398.92|3440.22|3402.22|3433.24|3395.24|280
1581888000000|2020-02-16 21:20:00|3436.97|3398.97|3441.5|3403.5|3442.4|3404.4|3432.09|3394.09|285
1581888300000|2020-02-16 21:25:00|3441.69|3403.69|3449.25|3411.25|3449.29|3411.29|3441.22|3403.22|276
1581888600000|2020-02-16 21:30:00|3449.24|3411.24|3445.82|3407.82|3451.99|3413.99|3443.67|3405.67|283
1581888900000|2020-02-16 21:35:00|3445.94|3407.94|3451.21|3413.21|3452.39|3414.39|3444.87|3406.87|286
1581889200000|2020-02-16 21:40:00|3451.29|3413.29|3444.81|3406.81|3452.59|3414.59|3444.81|3406.81|278
1581889500000|2020-02-16 21:45:00|3444.18|3406.18|3445.22|3407.22|3445.43|3407.43|3438.18|3400.18|282
1581889800000|2020-02-16 21:50:00|3445.28|3407.28|3436.37|3398.37|3445.29|3407.29|3435.35|3397.35|283
1581890100000|2020-02-16 21:55:00|3436.42|3398.42|3427.99|3389.99|3438.42|3400.42|3426.71|3388.71|281
1581890400000|2020-02-16 22:00:00|3427.94|3389.94|3426.17|3388.17|3428.83|3390.83|3421.5|3383.5|287
1581890700000|2020-02-16 22:05:00|3425.66|3387.66|3428.38|3390.38|3429.05|3391.05|3418.15|3380.15|287
1581891000000|2020-02-16 22:10:00|3428.34|3390.34|3434.1|3396.1|3435.91|3397.91|3428.22|3390.22|278
1581891300000|2020-02-16 22:15:00|3434.12|3396.12|3439.63|3401.63|3439.63|3401.63|3433.73|3395.73|282
1581891600000|2020-02-16 22:20:00|3439.7|3401.7|3452.46|3414.46|3452.61|3414.61|3439.7|3401.7|289
1581891900000|2020-02-16 22:25:00|3452.57|3414.57|3460.12|3422.12|3460.59|3422.59|3452.45|3414.45|287
1581892200000|2020-02-16 22:30:00|3460.15|3422.15|3471.6|3433.6|3471.6|3433.6|3459.18|3421.18|284
1581892500000|2020-02-16 22:35:00|3471.32|3433.32|3477.7|3439.7|3477.7|3439.7|3468.95|3430.95|286
1581892800000|2020-02-16 22:40:00|3477.77|3439.77|3481.95|3443.95|3482.6|3444.6|3472.1|3434.1|292
1581893100000|2020-02-16 22:45:00|3481.88|3443.88|3477.86|3439.86|3487.94|3449.94|3475.21|3437.21|293
1581893400000|2020-02-16 22:50:00|3477.82|3439.82|3476.45|3438.45|3479.46|3441.46|3470.44|3432.44|284
1581893700000|2020-02-16 22:55:00|3476.36|3438.36|3491.73|3453.73|3491.73|3453.73|3476.36|3438.36|290
1581894000000|2020-02-16 23:00:00|3491.96|3453.96|3503.54|3465.54|3503.54|3465.54|3489.61|3451.61|289
1581894300000|2020-02-16 23:05:00|3503.7|3465.7|3528.75|3490.75|3529.6|3491.6|3503.61|3465.61|294
1581894600000|2020-02-16 23:10:00|3528.39|3490.39|3518.01|3480.01|3528.39|3490.39|3511.27|3473.27|297
1581894900000|2020-02-16 23:15:00|3518.14|3480.14|3535.92|3497.92|3535.92|3497.92|3518.09|3480.09|289
1581895200000|2020-02-16 23:20:00|3535.81|3497.81|3544.38|3506.38|3544.38|3506.38|3532.46|3494.46|292
1581895500000|2020-02-16 23:25:00|3545.28|3507.28|3557.52|3519.52|3558.88|3520.88|3545.28|3507.28|295
1581895800000|2020-02-16 23:30:00|3557.44|3519.44|3540.85|3502.85|3562.36|3524.36|3540.47|3502.47|288
1581896100000|2020-02-16 23:35:00|3540.94|3502.94|3548.26|3510.26|3548.4|3510.4|3532.32|3494.32|294
1581896400000|2020-02-16 23:40:00|3548.05|3510.05|3552.36|3514.36|3552.36|3514.36|3543.28|3505.28|292
1581896700000|2020-02-16 23:45:00|3552.27|3514.27|3567.73|3529.73|3567.82|3529.82|3552.27|3514.27|292
1581897000000|2020-02-16 23:50:00|3567.63|3529.63|3559.8|3521.8|3568.93|3530.93|3557.99|3519.99|289
1581897300000|2020-02-16 23:55:00|3559.83|3521.83|3531.31|3493.31|3560.22|3522.22|3531.31|3493.31|293
1581897600000|2020-02-17 00:00:00|3531.05|3493.05|3541.77|3503.77|3542.48|3504.48|3519.75|3481.75|293
1581897900000|2020-02-17 00:05:00|3542.04|3504.04|3545.71|3507.71|3549.33|3511.33|3538.53|3500.53|295
1581898200000|2020-02-17 00:10:00|3545.73|3507.73|3531.89|3493.89|3546.06|3508.06|3531.72|3493.72|290
1581898500000|2020-02-17 00:15:00|3531.5|3493.5|3532.55|3494.55|3534.4|3496.4|3520.94|3482.94|293
1581898800000|2020-02-17 00:20:00|3532.5|3494.5|3534.25|3496.25|3535.72|3497.72|3532.01|3494.01|286
1581899100000|2020-02-17 00:25:00|3534.39|3496.39|3527.26|3489.26|3535.66|3497.66|3522.91|3484.91|287
1581899400000|2020-02-17 00:30:00|3527.3|3489.3|3514.61|3476.61|3527.45|3489.45|3510.61|3472.61|294
1581899700000|2020-02-17 00:35:00|3514.46|3476.46|3502.09|3464.09|3514.59|3476.59|3499.8|3461.8|296
1581900000000|2020-02-17 00:40:00|3502.31|3464.31|3487.51|3449.51|3502.79|3464.79|3475.7|3437.7|294
1581900300000|2020-02-17 00:45:00|3487.87|3449.87|3494.76|3456.76|3494.76|3456.76|3480.48|3442.48|292
1581900600000|2020-02-17 00:50:00|3494.75|3456.75|3476.94|3438.94|3496.17|3458.17|3476.9|3438.9|294
1581900900000|2020-02-17 00:55:00|3477.09|3439.09|3475.12|3437.12|3481.22|3443.22|3472.72|3434.72|290
1581901200000|2020-02-17 01:00:00|3475.2|3437.2|3469.74|3431.74|3476.09|3438.09|3460.59|3422.59|292
1581901500000|2020-02-17 01:05:00|3469.78|3431.78|3485.66|3447.66|3485.85|3447.85|3469.22|3431.22|292
1581901800000|2020-02-17 01:10:00|3485.59|3447.59|3491.79|3453.79|3494.7|3456.7|3483.52|3445.52|288
1581902100000|2020-02-17 01:15:00|3491.67|3453.67|3484.71|3446.71|3491.67|3453.67|3477.73|3439.73|293
1581902400000|2020-02-17 01:20:00|3484.72|3446.72|3483.36|3445.36|3484.84|3446.84|3474.39|3436.39|287
1581902700000|2020-02-17 01:25:00|3483.38|3445.38|3498.53|3460.53|3498.53|3460.53|3483.38|3445.38|283
1581903000000|2020-02-17 01:30:00|3498.67|3460.67|3499.21|3461.21|3500.92|3462.92|3489.49|3451.49|292
1581903300000|2020-02-17 01:35:00|3498.9|3460.9|3493.27|3455.27|3498.9|3460.9|3491.51|3453.51|282
1581903600000|2020-02-17 01:40:00|3493.23|3455.23|3482.06|3444.06|3494.25|3456.25|3479.89|3441.89|285
1581903900000|2020-02-17 01:45:00|3481.99|3443.99|3475.5|3437.5|3485.12|3447.12|3475.36|3437.36|290
1581904200000|2020-02-17 01:50:00|3475.38|3437.38|3469.33|3431.33|3477.78|3439.78|3466.96|3428.96|290
1581904500000|2020-02-17 01:55:00|3469.37|3431.37|3461.82|3423.82|3469.48|3431.48|3461.82|3423.82|294
1581904800000|2020-02-17 02:00:00|3461.68|3423.68|3459.04|3421.04|3461.68|3423.68|3443.06|3405.06|295
1581905100000|2020-02-17 02:05:00|3458.96|3420.96|3464.39|3426.39|3465.07|3427.07|3452.28|3414.28|295
1581905400000|2020-02-17 02:10:00|3464.28|3426.28|3443.13|3405.13|3464.39|3426.39|3440.19|3402.19|290
1581905700000|2020-02-17 02:15:00|3443.6|3405.6|3442.84|3404.84|3448.79|3410.79|3436.81|3398.81|293
1581906000000|2020-02-17 02:20:00|3442.85|3404.85|3448.89|3410.89|3452.67|3414.67|3432.43|3394.43|295
1581906300000|2020-02-17 02:25:00|3449.01|3411.01|3447.25|3409.25|3456.46|3418.46|3447.25|3409.25|288
1581906600000|2020-02-17 02:30:00|3446.95|3408.95|3452.72|3414.72|3454.46|3416.46|3443.84|3405.84|285
1581906900000|2020-02-17 02:35:00|3452.74|3414.74|3438.57|3400.57|3453.64|3415.64|3438.57|3400.57|285
1581907200000|2020-02-17 02:40:00|3438.49|3400.49|3442.45|3404.45|3442.45|3404.45|3435.49|3397.49|284
1581907500000|2020-02-17 02:45:00|3442.55|3404.55|3436.93|3398.93|3446.85|3408.85|3436.88|3398.88|282
1581907800000|2020-02-17 02:50:00|3436.79|3398.79|3440.28|3402.28|3440.31|3402.31|3435.4|3397.4|272
1581908100000|2020-02-17 02:55:00|3440.19|3402.19|3451.95|3413.95|3454.96|3416.96|3438.66|3400.66|287
1581908400000|2020-02-17 03:00:00|3451.83|3413.83|3455.37|3417.37|3457.02|3419.02|3449.4|3411.4|281
1581908700000|2020-02-17 03:05:00|3455.42|3417.42|3451.46|3413.46|3455.6|3417.6|3451.43|3413.43|279
1581909000000|2020-02-17 03:10:00|3451.41|3413.41|3444.37|3406.37|3451.41|3413.41|3443.34|3405.34|282
1581909300000|2020-02-17 03:15:00|3444.44|3406.44|3437.87|3399.87|3447.45|3409.45|3437.87|3399.87|281
1581909600000|2020-02-17 03:20:00|3437.94|3399.94|3434.28|3396.28|3438.24|3400.24|3428.59|3390.59|293
1581909900000|2020-02-17 03:25:00|3434.04|3396.04|3406.29|3368.29|3434.04|3396.04|3406.29|3368.29|289
1581910200000|2020-02-17 03:30:00|3406.04|3368.04|3413.69|3375.69|3418.2|3380.2|3405.95|3367.95|285
1581910500000|2020-02-17 03:35:00|3413.6|3375.6|3391.8|3353.8|3413.6|3375.6|3391.8|3353.8|291
1581910800000|2020-02-17 03:40:00|3391.22|3353.22|3404.21|3366.21|3404.63|3366.63|3382.16|3344.16|295
1581911100000|2020-02-17 03:45:00|3404.45|3366.45|3415.41|3377.41|3415.45|3377.45|3404.45|3366.45|290
1581911400000|2020-02-17 03:50:00|3415.6|3377.6|3401.34|3363.34|3415.81|3377.81|3397.33|3359.33|291
1581911700000|2020-02-17 03:55:00|3401.68|3363.68|3406.58|3368.58|3410.46|3372.46|3401.68|3363.68|290
1581912000000|2020-02-17 04:00:00|3406.76|3368.76|3382.73|3344.73|3406.78|3368.78|3379.68|3341.68|293
1581912300000|2020-02-17 04:05:00|3382.76|3344.76|3370.44|3332.44|3382.92|3344.92|3366.78|3328.78|294
1581912600000|2020-02-17 04:10:00|3370.36|3332.36|3334.25|3296.25|3372.78|3334.78|3321.49|3283.49|298
1581912900000|2020-02-17 04:15:00|3334.47|3296.47|3370.61|3332.61|3370.97|3332.97|3321.62|3283.62|298
1581913200000|2020-02-17 04:20:00|3370.63|3332.63|3359.66|3321.66|3374.97|3336.97|3358.81|3320.81|300
1581913500000|2020-02-17 04:25:00|3359.39|3321.39|3373.17|3335.17|3373.2|3335.2|3358.5|3320.5|293
1581913800000|2020-02-17 04:30:00|3373.53|3335.53|3366.18|3328.18|3375.84|3337.84|3357.32|3319.32|292
1581914100000|2020-02-17 04:35:00|3366.33|3328.33|3347.37|3309.37|3367.82|3329.82|3347.29|3309.29|292
1581914400000|2020-02-17 04:40:00|3347.28|3309.28|3337.28|3299.28|3353.29|3315.29|3336.76|3298.76|292
1581914700000|2020-02-17 04:45:00|3337.2|3299.2|3335.53|3297.53|3337.2|3299.2|3316.47|3278.47|299
1581915000000|2020-02-17 04:50:00|3336.26|3298.26|3348.8|3310.8|3357.12|3319.12|3333.73|3295.73|291
1581915300000|2020-02-17 04:55:00|3348.71|3310.71|3351.19|3313.19|3351.27|3313.27|3334.81|3296.81|292
1581915600000|2020-02-17 05:00:00|3351.28|3313.28|3383.67|3345.67|3392.18|3354.18|3351.28|3313.28|297
1581915900000|2020-02-17 05:05:00|3383.81|3345.81|3380.95|3342.95|3384.42|3346.42|3373.02|3335.02|293
1581916200000|2020-02-17 05:10:00|3380.6|3342.6|3385.95|3347.95|3386.27|3348.27|3375.75|3337.75|292
1581916500000|2020-02-17 05:15:00|3386.21|3348.21|3403.85|3365.85|3407.36|3369.36|3386.15|3348.15|293
1581916800000|2020-02-17 05:20:00|3403.39|3365.39|3388.33|3350.33|3403.39|3365.39|3384.98|3346.98|294
1581917100000|2020-02-17 05:25:00|3388.24|3350.24|3388.41|3350.41|3394.66|3356.66|3385.5|3347.5|294
1581917400000|2020-02-17 05:30:00|3388.42|3350.42|3403.81|3365.81|3405.72|3367.72|3388.42|3350.42|288
1581917700000|2020-02-17 05:35:00|3404.19|3366.19|3409.96|3371.96|3409.96|3371.96|3397.51|3359.51|293
1581918000000|2020-02-17 05:40:00|3410.06|3372.06|3410.07|3372.07|3417.27|3379.27|3409.74|3371.74|290
1581918300000|2020-02-17 05:45:00|3410.22|3372.22|3399.62|3361.62|3410.22|3372.22|3399.38|3361.38|293
1581918600000|2020-02-17 05:50:00|3399.61|3361.61|3395.89|3357.89|3403.54|3365.54|3393|3355|289
1581918900000|2020-02-17 05:55:00|3396.05|3358.05|3399.86|3361.86|3399.86|3361.86|3387.68|3349.68|288
1581919200000|2020-02-17 06:00:00|3399.83|3361.83|3388.27|3350.27|3400.65|3362.65|3385.36|3347.36|289
1581919500000|2020-02-17 06:05:00|3388.36|3350.36|3408.69|3370.69|3408.69|3370.69|3388.3|3350.3|293
1581919800000|2020-02-17 06:10:00|3408.55|3370.55|3425.43|3387.43|3425.45|3387.45|3405.7|3367.7|289
1581920100000|2020-02-17 06:15:00|3425.55|3387.55|3438.65|3400.65|3441.49|3403.49|3419.41|3381.41|294
1581920400000|2020-02-17 06:20:00|3438.98|3400.98|3439.18|3401.18|3442.68|3404.68|3434.9|3396.9|296
1581920700000|2020-02-17 06:25:00|3438.98|3400.98|3435.32|3397.32|3445.86|3407.86|3430.64|3392.64|289
1581921000000|2020-02-17 06:30:00|3435.51|3397.51|3420.38|3382.38|3436.91|3398.91|3420.29|3382.29|291
1581921300000|2020-02-17 06:35:00|3420.27|3382.27|3417.11|3379.11|3429.56|3391.56|3417.09|3379.09|289
1581921600000|2020-02-17 06:40:00|3417.2|3379.2|3428.02|3390.02|3432.29|3394.29|3416.67|3378.67|286
1581921900000|2020-02-17 06:45:00|3428.03|3390.03|3403.24|3365.24|3430|3392|3402.56|3364.56|291
1581922200000|2020-02-17 06:50:00|3403.26|3365.26|3407.53|3369.53|3411.75|3373.75|3401.77|3363.77|284
1581922500000|2020-02-17 06:55:00|3407.43|3369.43|3402.59|3364.59|3409.87|3371.87|3402.48|3364.48|278
1581922800000|2020-02-17 07:00:00|3402.68|3364.68|3400.02|3362.02|3415.78|3377.78|3400.02|3362.02|288
1581923100000|2020-02-17 07:05:00|3400|3362|3412.67|3374.67|3412.72|3374.72|3398.07|3360.07|290
1581923400000|2020-02-17 07:10:00|3412.52|3374.52|3417.8|3379.8|3420.98|3382.98|3409.17|3371.17|286
1581923700000|2020-02-17 07:15:00|3418.03|3380.03|3434.38|3396.38|3434.38|3396.38|3417.88|3379.88|284
1581924000000|2020-02-17 07:20:00|3434.36|3396.36|3424.67|3386.67|3435.48|3397.48|3421.58|3383.58|292
1581924300000|2020-02-17 07:25:00|3424.48|3386.48|3424.21|3386.21|3428.21|3390.21|3423.01|3385.01|281
1581924600000|2020-02-17 07:30:00|3424.18|3386.18|3415.1|3377.1|3424.18|3386.18|3409.59|3371.59|292
1581924900000|2020-02-17 07:35:00|3415.16|3377.16|3411.42|3373.42|3415.45|3377.45|3406.83|3368.83|287
1581925200000|2020-02-17 07:40:00|3411.25|3373.25|3419.11|3381.11|3419.11|3381.11|3411.1|3373.1|282
1581925500000|2020-02-17 07:45:00|3419.1|3381.1|3402.56|3364.56|3419.44|3381.44|3400.98|3362.98|288
1581925800000|2020-02-17 07:50:00|3402.51|3364.51|3390.71|3352.71|3402.6|3364.6|3385.56|3347.56|291
1581926100000|2020-02-17 07:55:00|3390.76|3352.76|3386.43|3348.43|3392.05|3354.05|3383.76|3345.76|289
1581926400000|2020-02-17 08:00:00|3386.4|3348.4|3402.6|3364.6|3402.6|3364.6|3386.05|3348.05|287
1581926700000|2020-02-17 08:05:00|3402.61|3364.61|3373.18|3335.18|3403.67|3365.67|3373.18|3335.18|294
1581927000000|2020-02-17 08:10:00|3372.93|3334.93|3373.43|3335.43|3376.78|3338.78|3369.78|3331.78|293
1581927300000|2020-02-17 08:15:00|3373.5|3335.5|3391.13|3353.13|3392.24|3354.24|3373.43|3335.43|290
1581927600000|2020-02-17 08:20:00|3390.91|3352.91|3396.83|3358.83|3398.86|3360.86|3385.87|3347.87|286
1581927900000|2020-02-17 08:25:00|3396.81|3358.81|3399.25|3361.25|3400.22|3362.22|3395.23|3357.23|289
1581928200000|2020-02-17 08:30:00|3399.12|3361.12|3414.94|3376.94|3415.82|3377.82|3398.43|3360.43|293
1581928500000|2020-02-17 08:35:00|3414.7|3376.7|3406.53|3368.53|3414.7|3376.7|3404.49|3366.49|281
1581928800000|2020-02-17 08:40:00|3406.58|3368.58|3393.97|3355.97|3408.2|3370.2|3393.52|3355.52|286
1581929100000|2020-02-17 08:45:00|3393.78|3355.78|3418.34|3380.34|3418.34|3380.34|3392.45|3354.45|292
1581929400000|2020-02-17 08:50:00|3418.47|3380.47|3430.75|3392.75|3430.75|3392.75|3413.69|3375.69|283
1581929700000|2020-02-17 08:55:00|3430.6|3392.6|3427.43|3389.43|3430.81|3392.81|3423.72|3385.72|279
1581930000000|2020-02-17 09:00:00|3427.55|3389.55|3442.11|3404.11|3444.13|3406.13|3427.07|3389.07|288
1581930300000|2020-02-17 09:05:00|3441.67|3403.67|3439.5|3401.5|3444.79|3406.79|3435.43|3397.43|289
1581930600000|2020-02-17 09:10:00|3439.03|3401.03|3442.41|3404.41|3443.34|3405.34|3434.95|3396.95|286
1581930900000|2020-02-17 09:15:00|3442.36|3404.36|3435.57|3397.57|3446.21|3408.21|3432.59|3394.59|295
1581931200000|2020-02-17 09:20:00|3435.51|3397.51|3419.32|3381.32|3435.51|3397.51|3418.27|3380.27|286
1581931500000|2020-02-17 09:25:00|3419.31|3381.31|3414.68|3376.68|3424.86|3386.86|3412.3|3374.3|287
1581931800000|2020-02-17 09:30:00|3414.59|3376.59|3421.25|3383.25|3422.21|3384.21|3414.59|3376.59|285
1581932100000|2020-02-17 09:35:00|3421.33|3383.33|3411.12|3373.12|3421.33|3383.33|3409.58|3371.58|284
1581932400000|2020-02-17 09:40:00|3411.07|3373.07|3412.93|3374.93|3413.98|3375.98|3410.46|3372.46|278
1581932700000|2020-02-17 09:45:00|3412.99|3374.99|3420.84|3382.84|3422.67|3384.67|3412.99|3374.99|273
1581933000000|2020-02-17 09:50:00|3421.13|3383.13|3427.04|3389.04|3428.22|3390.22|3421.13|3383.13|279
1581933300000|2020-02-17 09:55:00|3427.14|3389.14|3413.19|3375.19|3427.28|3389.28|3411.36|3373.36|289
1581933600000|2020-02-17 10:00:00|3413.45|3375.45|3393.44|3355.44|3414.99|3376.99|3389.19|3351.19|293
1581933900000|2020-02-17 10:05:00|3393.41|3355.41|3385.4|3347.4|3393.88|3355.88|3384.5|3346.5|290
1581934200000|2020-02-17 10:10:00|3385.23|3347.23|3386.23|3348.23|3393.86|3355.86|3380.82|3342.82|290
1581934500000|2020-02-17 10:15:00|3386.24|3348.24|3367.59|3329.59|3386.24|3348.24|3364.89|3326.89|291
1581934800000|2020-02-17 10:20:00|3367.48|3329.48|3361.47|3323.47|3371.38|3333.38|3361.12|3323.12|288
1581935100000|2020-02-17 10:25:00|3361.13|3323.13|3367.61|3329.61|3367.92|3329.92|3338.4|3300.4|296
1581935400000|2020-02-17 10:30:00|3368|3330|3372.59|3334.59|3380.76|3342.76|3359.92|3321.92|294
1581935700000|2020-02-17 10:35:00|3372.54|3334.54|3377.61|3339.61|3386.66|3348.66|3372.54|3334.54|293
1581936000000|2020-02-17 10:40:00|3377.5|3339.5|3354.93|3316.93|3377.56|3339.56|3354.5|3316.5|291
1581936300000|2020-02-17 10:45:00|3354.57|3316.57|3352.39|3314.39|3362.79|3324.79|3352.35|3314.35|291
1581936600000|2020-02-17 10:50:00|3352.31|3314.31|3366.43|3328.43|3366.43|3328.43|3349.19|3311.19|291
1581936900000|2020-02-17 10:55:00|3366.45|3328.45|3362.78|3324.78|3368.75|3330.75|3360.19|3322.19|289
1581937200000|2020-02-17 11:00:00|3362.27|3324.27|3338.41|3300.41|3362.27|3324.27|3338.41|3300.41|289
1581937500000|2020-02-17 11:05:00|3338.46|3300.46|3327.43|3289.43|3348.13|3310.13|3325.44|3287.44|295
1581937800000|2020-02-17 11:10:00|3327.54|3289.54|3327.94|3289.94|3329.78|3291.78|3313.93|3275.93|299
1581938100000|2020-02-17 11:15:00|3328.16|3290.16|3312.15|3274.15|3329.89|3291.89|3302.48|3264.48|296
1581938400000|2020-02-17 11:20:00|3312.74|3274.74|3305.31|3267.31|3333.49|3295.49|3305.31|3267.31|296
1581938700000|2020-02-17 11:25:00|3305.26|3267.26|3343.42|3305.42|3343.42|3305.42|3293.34|3255.34|290
1581939000000|2020-02-17 11:30:00|3343.91|3305.91|3354.54|3316.54|3366.82|3328.82|3343.91|3305.91|295
1581939300000|2020-02-17 11:35:00|3354.61|3316.61|3328.59|3290.59|3355.53|3317.53|3328.59|3290.59|297
1581939600000|2020-02-17 11:40:00|3328.31|3290.31|3331.33|3293.33|3333.21|3295.21|3316.74|3278.74|295
1581939900000|2020-02-17 11:45:00|3331.54|3293.54|3367.9|3329.9|3367.9|3329.9|3325.93|3287.93|295
1581940200000|2020-02-17 11:50:00|3368.38|3330.38|3388.41|3350.41|3388.87|3350.87|3359.66|3321.66|296
1581940500000|2020-02-17 11:55:00|3388.17|3350.17|3369.37|3331.37|3398.18|3360.18|3366.45|3328.45|296
1581940800000|2020-02-17 12:00:00|3369.74|3331.74|3393.19|3355.19|3397.86|3359.86|3359.36|3321.36|298
1581941100000|2020-02-17 12:05:00|3393.12|3355.12|3386.2|3348.2|3396.98|3358.98|3385.43|3347.43|292
1581941400000|2020-02-17 12:10:00|3386.07|3348.07|3387.57|3349.57|3387.87|3349.87|3376.81|3338.81|295
1581941700000|2020-02-17 12:15:00|3387.59|3349.59|3379.35|3341.35|3392.54|3354.54|3379.35|3341.35|291
1581942000000|2020-02-17 12:20:00|3379.26|3341.26|3394.06|3356.06|3394.06|3356.06|3379.26|3341.26|292
1581942300000|2020-02-17 12:25:00|3394.07|3356.07|3387.1|3349.1|3398.76|3360.76|3386.02|3348.02|290
1581942600000|2020-02-17 12:30:00|3387.26|3349.26|3382.51|3344.51|3400.19|3362.19|3382.51|3344.51|295
1581942900000|2020-02-17 12:35:00|3382.49|3344.49|3394.21|3356.21|3394.72|3356.72|3381.29|3343.29|289
1581943200000|2020-02-17 12:40:00|3394.33|3356.33|3374.12|3336.12|3395.5|3357.5|3374.12|3336.12|291
1581943500000|2020-02-17 12:45:00|3373.28|3335.28|3368.4|3330.4|3373.28|3335.28|3358.53|3320.53|288
1581943800000|2020-02-17 12:50:00|3368.25|3330.25|3379.12|3341.12|3379.48|3341.48|3366.65|3328.65|293
1581944100000|2020-02-17 12:55:00|3378.99|3340.99|3362.77|3324.77|3378.99|3340.99|3358.56|3320.56|287
1581944400000|2020-02-17 13:00:00|3362.76|3324.76|3375.03|3337.03|3375.03|3337.03|3361.06|3323.06|283
1581944700000|2020-02-17 13:05:00|3375.21|3337.21|3378.21|3340.21|3382.32|3344.32|3375.21|3337.21|289
1581945000000|2020-02-17 13:10:00|3378.11|3340.11|3369.61|3331.61|3380.96|3342.96|3369.5|3331.5|280
1581945300000|2020-02-17 13:15:00|3369.66|3331.66|3352.28|3314.28|3370.07|3332.07|3352.28|3314.28|290
1581945600000|2020-02-17 13:20:00|3352.19|3314.19|3340.5|3302.5|3358.57|3320.57|3338.08|3300.08|293
1581945900000|2020-02-17 13:25:00|3340.37|3302.37|3335.28|3297.28|3341.23|3303.23|3333.29|3295.29|290
1581946200000|2020-02-17 13:30:00|3335.25|3297.25|3341.38|3303.38|3346.18|3308.18|3330.35|3292.35|291
1581946500000|2020-02-17 13:35:00|3341.21|3303.21|3320.73|3282.73|3341.26|3303.26|3320.16|3282.16|293
1581946800000|2020-02-17 13:40:00|3320.69|3282.69|3332.43|3294.43|3338.04|3300.04|3311.04|3273.04|298
1581947100000|2020-02-17 13:45:00|3332.38|3294.38|3340.64|3302.64|3340.81|3302.81|3326.72|3288.72|299
1581947400000|2020-02-17 13:50:00|3340.7|3302.7|3329.5|3291.5|3342.82|3304.82|3329.39|3291.39|292
1581947700000|2020-02-17 13:55:00|3329.51|3291.51|3321.57|3283.57|3334.29|3296.29|3321.33|3283.33|291
1581948000000|2020-02-17 14:00:00|3321.75|3283.75|3330.23|3292.23|3333.07|3295.07|3314.13|3276.13|292
1581948300000|2020-02-17 14:05:00|3330.34|3292.34|3316.5|3278.5|3330.94|3292.94|3316.19|3278.19|292
1581948600000|2020-02-17 14:10:00|3316.53|3278.53|3331.43|3293.43|3331.43|3293.43|3301.93|3263.93|294
1581948900000|2020-02-17 14:15:00|3331.49|3293.49|3320.19|3282.19|3332.46|3294.46|3319.64|3281.64|291
1581949200000|2020-02-17 14:20:00|3320.11|3282.11|3317.12|3279.12|3320.44|3282.44|3306.58|3268.58|295
1581949500000|2020-02-17 14:25:00|3317.24|3279.24|3316.43|3278.43|3323.75|3285.75|3312.65|3274.65|292
1581949800000|2020-02-17 14:30:00|3316.57|3278.57|3351.67|3313.67|3351.68|3313.68|3313.64|3275.64|294
1581950100000|2020-02-17 14:35:00|3351.54|3313.54|3356.04|3318.04|3366.45|3328.45|3351.46|3313.46|292
1581950400000|2020-02-17 14:40:00|3355.9|3317.9|3362.1|3324.1|3362.1|3324.1|3347.97|3309.97|292
1581950700000|2020-02-17 14:45:00|3362.15|3324.15|3388.08|3350.08|3395.02|3357.02|3360.64|3322.64|294
1581951000000|2020-02-17 14:50:00|3388.06|3350.06|3421.6|3383.6|3425.46|3387.46|3387.76|3349.76|297
1581951300000|2020-02-17 14:55:00|3421.05|3383.05|3412.87|3374.87|3421.1|3383.1|3403.93|3365.93|296
1581951600000|2020-02-17 15:00:00|3412.85|3374.85|3439.25|3401.25|3440.18|3402.18|3412.3|3374.3|296
1581951900000|2020-02-17 15:05:00|3439.33|3401.33|3416.35|3378.35|3441.07|3403.07|3416.35|3378.35|291
1581952200000|2020-02-17 15:10:00|3416.36|3378.36|3402.27|3364.27|3417.5|3379.5|3396.91|3358.91|293
1581952500000|2020-02-17 15:15:00|3402.21|3364.21|3410.99|3372.99|3421.36|3383.36|3401.49|3363.49|295
1581952800000|2020-02-17 15:20:00|3410.73|3372.73|3392.48|3354.48|3415.09|3377.09|3392.25|3354.25|292
1581953100000|2020-02-17 15:25:00|3392.58|3354.58|3386.5|3348.5|3394.68|3356.68|3382.75|3344.75|292
1581953400000|2020-02-17 15:30:00|3386.16|3348.16|3393.6|3355.6|3401.82|3363.82|3386.16|3348.16|296
1581953700000|2020-02-17 15:35:00|3393.65|3355.65|3418.07|3380.07|3419.63|3381.63|3393.62|3355.62|292
1581954000000|2020-02-17 15:40:00|3418.12|3380.12|3429.25|3391.25|3429.25|3391.25|3406.14|3368.14|293
1581954300000|2020-02-17 15:45:00|3429.14|3391.14|3467.21|3429.21|3467.44|3429.44|3429.14|3391.14|297
1581954600000|2020-02-17 15:50:00|3467.06|3429.06|3483.03|3445.03|3483.25|3445.25|3455.94|3417.94|297
1581954900000|2020-02-17 15:55:00|3482.98|3444.98|3466.74|3428.74|3485.96|3447.96|3466.61|3428.61|293
1581955200000|2020-02-17 16:00:00|3466.6|3428.6|3458.4|3420.4|3496.44|3458.44|3458.4|3420.4|295
1581955500000|2020-02-17 16:05:00|3456.93|3418.93|3479.43|3441.43|3479.43|3441.43|3447.65|3409.65|295
1581955800000|2020-02-17 16:10:00|3479.64|3441.64|3472.27|3434.27|3482.29|3444.29|3457.89|3419.89|297
1581956100000|2020-02-17 16:15:00|3472.39|3434.39|3472.06|3434.06|3475.46|3437.46|3459.4|3421.4|295
1581956400000|2020-02-17 16:20:00|3472.05|3434.05|3488.52|3450.52|3489.57|3451.57|3471.06|3433.06|291
1581956700000|2020-02-17 16:25:00|3488.51|3450.51|3485.09|3447.09|3491.85|3453.85|3474.39|3436.39|295
1581957000000|2020-02-17 16:30:00|3485.2|3447.2|3473.69|3435.69|3488.02|3450.02|3473.31|3435.31|291
1581957300000|2020-02-17 16:35:00|3473.66|3435.66|3475.33|3437.33|3481.49|3443.49|3471.65|3433.65|287
1581957600000|2020-02-17 16:40:00|3475.41|3437.41|3500.65|3462.65|3500.73|3462.73|3472.53|3434.53|294
1581957900000|2020-02-17 16:45:00|3500.84|3462.84|3524.25|3486.25|3524.26|3486.26|3499.88|3461.88|296
1581958200000|2020-02-17 16:50:00|3524.27|3486.27|3505.68|3467.68|3525.8|3487.8|3502.88|3464.88|297
1581958500000|2020-02-17 16:55:00|3505.65|3467.65|3509.07|3471.07|3516.09|3478.09|3504.89|3466.89|291
1581958800000|2020-02-17 17:00:00|3508.7|3470.7|3508.19|3470.19|3517.16|3479.16|3507.42|3469.42|295
1581959100000|2020-02-17 17:05:00|3508.09|3470.09|3486.3|3448.3|3508.14|3470.14|3474.14|3436.14|295
1581959400000|2020-02-17 17:10:00|3486.52|3448.52|3486.16|3448.16|3491.36|3453.36|3479.38|3441.38|292
1581959700000|2020-02-17 17:15:00|3485.79|3447.79|3482.79|3444.79|3489.85|3451.85|3482.66|3444.66|294
1581960000000|2020-02-17 17:20:00|3482.81|3444.81|3467.94|3429.94|3484.25|3446.25|3466.69|3428.69|293
1581960300000|2020-02-17 17:25:00|3468.25|3430.25|3439.49|3401.49|3468.59|3430.59|3434.43|3396.43|295
1581960600000|2020-02-17 17:30:00|3439.41|3401.41|3452.99|3414.99|3455.33|3417.33|3439.31|3401.31|293
1581960900000|2020-02-17 17:35:00|3452.87|3414.87|3463.55|3425.55|3466.66|3428.66|3451.42|3413.42|293
1581961200000|2020-02-17 17:40:00|3463.56|3425.56|3464.98|3426.98|3470.92|3432.92|3462.3|3424.3|288
1581961500000|2020-02-17 17:45:00|3464.99|3426.99|3455.51|3417.51|3464.99|3426.99|3450.21|3412.21|294
1581961800000|2020-02-17 17:50:00|3455.56|3417.56|3474.54|3436.54|3478.18|3440.18|3454.18|3416.18|295
1581962100000|2020-02-17 17:55:00|3474.33|3436.33|3484.09|3446.09|3486.25|3448.25|3474.33|3436.33|285
1581962400000|2020-02-17 18:00:00|3483.65|3445.65|3480.37|3442.37|3486.1|3448.1|3472.72|3434.72|288
1581962700000|2020-02-17 18:05:00|3480.13|3442.13|3469.62|3431.62|3484.65|3446.65|3469.51|3431.51|293
1581963000000|2020-02-17 18:10:00|3469.88|3431.88|3467.64|3429.64|3470.83|3432.83|3466.18|3428.18|290
1581963300000|2020-02-17 18:15:00|3467.45|3429.45|3473.39|3435.39|3475.84|3437.84|3464.59|3426.59|286
1581963600000|2020-02-17 18:20:00|3473.36|3435.36|3471.3|3433.3|3474.7|3436.7|3470.54|3432.54|276
1581963900000|2020-02-17 18:25:00|3471.29|3433.29|3449.04|3411.04|3471.31|3433.31|3449.04|3411.04|285
1581964200000|2020-02-17 18:30:00|3448.94|3410.94|3454.05|3416.05|3460.21|3422.21|3447.46|3409.46|283
1581964500000|2020-02-17 18:35:00|3453.98|3415.98|3464.15|3426.15|3466.91|3428.91|3453.4|3415.4|285
1581964800000|2020-02-17 18:40:00|3464.24|3426.24|3460.69|3422.69|3465.16|3427.16|3454.85|3416.85|285
1581965100000|2020-02-17 18:45:00|3460.68|3422.68|3458.96|3420.96|3463.43|3425.43|3457.17|3419.17|271
1581965400000|2020-02-17 18:50:00|3458.97|3420.97|3471.23|3433.23|3471.23|3433.23|3457.3|3419.3|293
1581965700000|2020-02-17 18:55:00|3471.33|3433.33|3479.2|3441.2|3480.28|3442.28|3468.04|3430.04|285
1581966000000|2020-02-17 19:00:00|3479.18|3441.18|3480.09|3442.09|3485.41|3447.41|3477.8|3439.8|289
1581966300000|2020-02-17 19:05:00|3480.07|3442.07|3476.19|3438.19|3480.08|3442.08|3473.18|3435.18|283
1581966600000|2020-02-17 19:10:00|3476.35|3438.35|3481.17|3443.17|3481.43|3443.43|3476.25|3438.25|256
1581966900000|2020-02-17 19:15:00|3481.25|3443.25|3470.98|3432.98|3481.25|3443.25|3470.91|3432.91|280
1581967200000|2020-02-17 19:20:00|3471.46|3433.46|3469.8|3431.8|3472.01|3434.01|3469.44|3431.44|256
1581967500000|2020-02-17 19:25:00|3469.73|3431.73|3474.59|3436.59|3475.63|3437.63|3469.19|3431.19|267
1581967800000|2020-02-17 19:30:00|3474.48|3436.48|3482.14|3444.14|3482.3|3444.3|3474.35|3436.35|278
1581968100000|2020-02-17 19:35:00|3481.99|3443.99|3484.66|3446.66|3485.13|3447.13|3478.99|3440.99|282
1581968400000|2020-02-17 19:40:00|3484.84|3446.84|3501.7|3463.7|3501.77|3463.77|3484.72|3446.72|292
1581968700000|2020-02-17 19:45:00|3501.98|3463.98|3496.84|3458.84|3504.48|3466.48|3493.6|3455.6|287
1581969000000|2020-02-17 19:50:00|3496.34|3458.34|3486.68|3448.68|3497.12|3459.12|3481.09|3443.09|287
1581969300000|2020-02-17 19:55:00|3486.77|3448.77|3493.45|3455.45|3494.44|3456.44|3484.97|3446.97|291
1581969600000|2020-02-17 20:00:00|3493.51|3455.51|3502.62|3464.62|3505.31|3467.31|3493.24|3455.24|286
1581969900000|2020-02-17 20:05:00|3502.85|3464.85|3497.18|3459.18|3507.62|3469.62|3496.69|3458.69|284
1581970200000|2020-02-17 20:10:00|3497.3|3459.3|3496.14|3458.14|3505.38|3467.38|3496|3458|289
1581970500000|2020-02-17 20:15:00|3496.25|3458.25|3494.71|3456.71|3497.3|3459.3|3492.1|3454.1|291
1581970800000|2020-02-17 20:20:00|3494.72|3456.72|3496.54|3458.54|3497.68|3459.68|3494.12|3456.12|283
1581971100000|2020-02-17 20:25:00|3496.24|3458.24|3487.29|3449.29|3496.24|3458.24|3487.07|3449.07|287
1581971400000|2020-02-17 20:30:00|3487.28|3449.28|3488.68|3450.68|3489.55|3451.55|3486.07|3448.07|284
1581971700000|2020-02-17 20:35:00|3488.66|3450.66|3482.48|3444.48|3489.17|3451.17|3481.71|3443.71|283
1581972000000|2020-02-17 20:40:00|3482.72|3444.72|3485.08|3447.08|3488.72|3450.72|3481.25|3443.25|272
1581972300000|2020-02-17 20:45:00|3485.04|3447.04|3475.37|3437.37|3485.15|3447.15|3475.25|3437.25|277
1581972600000|2020-02-17 20:50:00|3475.36|3437.36|3477.06|3439.06|3477.06|3439.06|3471.55|3433.55|283
1581972900000|2020-02-17 20:55:00|3477.36|3439.36|3466.12|3428.12|3479.07|3441.07|3461.38|3423.38|278
1581973200000|2020-02-17 21:00:00|3466.19|3428.19|3463.8|3425.8|3466.63|3428.63|3460.27|3422.27|294
1581973500000|2020-02-17 21:05:00|3463.74|3425.74|3473.51|3435.51|3474.55|3436.55|3463.74|3425.74|280
1581973800000|2020-02-17 21:10:00|3473.49|3435.49|3482.92|3444.92|3483.31|3445.31|3472.91|3434.91|282
1581974100000|2020-02-17 21:15:00|3482.73|3444.73|3486.79|3448.79|3487.85|3449.85|3480.78|3442.78|281
1581974400000|2020-02-17 21:20:00|3486.82|3448.82|3478.94|3440.94|3488.48|3450.48|3477.98|3439.98|275
1581974700000|2020-02-17 21:25:00|3478.89|3440.89|3483.36|3445.36|3484.91|3446.91|3478.28|3440.28|273
1581975000000|2020-02-17 21:30:00|3483.49|3445.49|3486.93|3448.93|3487.19|3449.19|3482.33|3444.33|274
1581975300000|2020-02-17 21:35:00|3486.98|3448.98|3490.05|3452.05|3490.67|3452.67|3486.82|3448.82|280
1581975600000|2020-02-17 21:40:00|3490.01|3452.01|3497.29|3459.29|3498.57|3460.57|3488.91|3450.91|284
1581975900000|2020-02-17 21:45:00|3497.32|3459.32|3492.95|3454.95|3503.48|3465.48|3490.34|3452.34|298
1581976200000|2020-02-17 21:50:00|3493.12|3455.12|3481.51|3443.51|3497.14|3459.14|3478.75|3440.75|288
1581976500000|2020-02-17 21:55:00|3481.62|3443.62|3478.94|3440.94|3484.36|3446.36|3478.94|3440.94|282
1581976800000|2020-02-17 22:00:00|3478.88|3440.88|3484.94|3446.94|3485.95|3447.95|3477.9|3439.9|283
1581977100000|2020-02-17 22:05:00|3484.85|3446.85|3473.15|3435.15|3485.25|3447.25|3467.35|3429.35|292
1581977400000|2020-02-17 22:10:00|3473.16|3435.16|3470.77|3432.77|3474.09|3436.09|3470.06|3432.06|282
1581977700000|2020-02-17 22:15:00|3470.85|3432.85|3472.06|3434.06|3472.61|3434.61|3470.49|3432.49|268
1581978000000|2020-02-17 22:20:00|3472|3434|3475.09|3437.09|3475.86|3437.86|3472|3434|277
1581978300000|2020-02-17 22:25:00|3475.12|3437.12|3479.14|3441.14|3479.2|3441.2|3475.11|3437.11|282
1581978600000|2020-02-17 22:30:00|3479.16|3441.16|3480.87|3442.87|3480.92|3442.92|3478.97|3440.97|265
1581978900000|2020-02-17 22:35:00|3480.88|3442.88|3477.47|3439.47|3481.69|3443.69|3476.97|3438.97|276
1581979200000|2020-02-17 22:40:00|3477.24|3439.24|3470.13|3432.13|3477.39|3439.39|3469.52|3431.52|274
1581979500000|2020-02-17 22:45:00|3470.23|3432.23|3479.03|3441.03|3479.29|3441.29|3470.23|3432.23|283
1581979800000|2020-02-17 22:50:00|3479.18|3441.18|3472.4|3434.4|3479.24|3441.24|3472.34|3434.34|280
1581980100000|2020-02-17 22:55:00|3472.42|3434.42|3472.31|3434.31|3475.31|3437.31|3464.23|3426.23|286
1581980400000|2020-02-17 23:00:00|3472.32|3434.32|3481.51|3443.51|3481.74|3443.74|3467.09|3429.09|284
1581980700000|2020-02-17 23:05:00|3481.95|3443.95|3501.86|3463.86|3501.86|3463.86|3481.95|3443.95|286
1581981000000|2020-02-17 23:10:00|3501.76|3463.76|3509.97|3471.97|3511.87|3473.87|3501.57|3463.57|288
1581981300000|2020-02-17 23:15:00|3509.55|3471.55|3506.33|3468.33|3509.55|3471.55|3502.16|3464.16|296
1581981600000|2020-02-17 23:20:00|3506.21|3468.21|3520.65|3482.65|3524.94|3486.94|3506.21|3468.21|285
1581981900000|2020-02-17 23:25:00|3520.75|3482.75|3525.01|3487.01|3525.07|3487.07|3520.63|3482.63|285
1581982200000|2020-02-17 23:30:00|3525|3487|3518.67|3480.67|3533.1|3495.1|3517.04|3479.04|286
1581982500000|2020-02-17 23:35:00|3519.01|3481.01|3510.58|3472.58|3522.84|3484.84|3510.36|3472.36|289
1581982800000|2020-02-17 23:40:00|3510.34|3472.34|3513.52|3475.52|3513.99|3475.99|3504.14|3466.14|284
1581983100000|2020-02-17 23:45:00|3513.48|3475.48|3522.04|3484.04|3522.56|3484.56|3513.21|3475.21|291
1581983400000|2020-02-17 23:50:00|3521.63|3483.63|3537.42|3499.42|3540.72|3502.72|3521.63|3483.63|291
1581983700000|2020-02-17 23:55:00|3537.37|3499.37|3534.47|3496.47|3537.57|3499.57|3528.79|3490.79|286
1581984000000|2020-02-18 00:00:00|3534.66|3496.66|3517.62|3479.62|3541.54|3503.54|3517.53|3479.53|296
1581984300000|2020-02-18 00:05:00|3517.57|3479.57|3517.27|3479.27|3522.02|3484.02|3513.71|3475.71|287
1581984600000|2020-02-18 00:10:00|3517.41|3479.41|3512.36|3474.36|3522.55|3484.55|3511.62|3473.62|280
1581984900000|2020-02-18 00:15:00|3512.3|3474.3|3503.36|3465.36|3512.35|3474.35|3500.1|3462.1|290
1581985200000|2020-02-18 00:20:00|3503.11|3465.11|3485.63|3447.63|3503.11|3465.11|3480.48|3442.48|296
1581985500000|2020-02-18 00:25:00|3485.74|3447.74|3489.52|3451.52|3494.03|3456.03|3481.11|3443.11|291
1581985800000|2020-02-18 00:30:00|3489.5|3451.5|3500.5|3462.5|3508.68|3470.68|3489.13|3451.13|288
1581986100000|2020-02-18 00:35:00|3500.54|3462.54|3498.92|3460.92|3502.29|3464.29|3498.38|3460.38|283
1581986400000|2020-02-18 00:40:00|3498.94|3460.94|3502.69|3464.69|3505.23|3467.23|3490.4|3452.4|293
1581986700000|2020-02-18 00:45:00|3502.78|3464.78|3496.53|3458.53|3506.18|3468.18|3494|3456|292
1581987000000|2020-02-18 00:50:00|3496.43|3458.43|3505.98|3467.98|3509.03|3471.03|3496.43|3458.43|290
1581987300000|2020-02-18 00:55:00|3505.6|3467.6|3504.9|3466.9|3505.82|3467.82|3499.27|3461.27|282
1581987600000|2020-02-18 01:00:00|3504.96|3466.96|3523.24|3485.24|3523.27|3485.27|3504.26|3466.26|295
1581987900000|2020-02-18 01:05:00|3523.26|3485.26|3527.9|3489.9|3528.84|3490.84|3518.77|3480.77|289
1581988200000|2020-02-18 01:10:00|3528.08|3490.08|3533.98|3495.98|3533.98|3495.98|3527.58|3489.58|286
1581988500000|2020-02-18 01:15:00|3534.1|3496.1|3544.2|3506.2|3544.27|3506.27|3533.53|3495.53|286
1581988800000|2020-02-18 01:20:00|3544.13|3506.13|3547.98|3509.98|3555.49|3517.49|3544.13|3506.13|286
1581989100000|2020-02-18 01:25:00|3547.87|3509.87|3548.96|3510.96|3550.58|3512.58|3540.42|3502.42|296
1581989400000|2020-02-18 01:30:00|3549.03|3511.03|3559.12|3521.12|3559.12|3521.12|3547.85|3509.85|289
1581989700000|2020-02-18 01:35:00|3559.04|3521.04|3575.19|3537.19|3579.81|3541.81|3558.89|3520.89|294
1581990000000|2020-02-18 01:40:00|3575.28|3537.28|3580.59|3542.59|3581.04|3543.04|3568.42|3530.42|294
1581990300000|2020-02-18 01:45:00|3580.6|3542.6|3567.85|3529.85|3581.81|3543.81|3567.85|3529.85|288
1581990600000|2020-02-18 01:50:00|3567.61|3529.61|3563.81|3525.81|3570.95|3532.95|3563.44|3525.44|295
1581990900000|2020-02-18 01:55:00|3563.93|3525.93|3554.54|3516.54|3564.24|3526.24|3554.54|3516.54|291
1581991200000|2020-02-18 02:00:00|3554.6|3516.6|3565.42|3527.42|3565.42|3527.42|3554.35|3516.35|289
1581991500000|2020-02-18 02:05:00|3565.47|3527.47|3571.02|3533.02|3572.08|3534.08|3564.79|3526.79|290
1581991800000|2020-02-18 02:10:00|3570.7|3532.7|3584.12|3546.12|3586.54|3548.54|3570.36|3532.36|288
1581992100000|2020-02-18 02:15:00|3583.98|3545.98|3571.41|3533.41|3586.43|3548.43|3571.3|3533.3|292
1581992400000|2020-02-18 02:20:00|3571.27|3533.27|3561.54|3523.54|3572.55|3534.55|3561.54|3523.54|279
1581992700000|2020-02-18 02:25:00|3561.88|3523.88|3565.07|3527.07|3565.07|3527.07|3554.65|3516.65|289
1581993000000|2020-02-18 02:30:00|3565.08|3527.08|3562.67|3524.67|3573.27|3535.27|3562.67|3524.67|287
1581993300000|2020-02-18 02:35:00|3562.59|3524.59|3562.96|3524.96|3562.96|3524.96|3557.4|3519.4|281
1581993600000|2020-02-18 02:40:00|3563.19|3525.19|3567.6|3529.6|3570.67|3532.67|3563.17|3525.17|281
1581993900000|2020-02-18 02:45:00|3567.7|3529.7|3554.75|3516.75|3567.86|3529.86|3554.75|3516.75|275
1581994200000|2020-02-18 02:50:00|3554.66|3516.66|3553.39|3515.39|3557.29|3519.29|3549.77|3511.77|283
1581994500000|2020-02-18 02:55:00|3553.36|3515.36|3545.69|3507.69|3553.43|3515.43|3543.13|3505.13|288
1581994800000|2020-02-18 03:00:00|3545.88|3507.88|3536.38|3498.38|3545.88|3507.88|3536.06|3498.06|290
1581995100000|2020-02-18 03:05:00|3536.47|3498.47|3551.45|3513.45|3551.45|3513.45|3533.92|3495.92|293
1581995400000|2020-02-18 03:10:00|3551.54|3513.54|3552.82|3514.82|3555.5|3517.5|3547.57|3509.57|289
1581995700000|2020-02-18 03:15:00|3552.83|3514.83|3547.52|3509.52|3552.87|3514.87|3545.26|3507.26|281
1581996000000|2020-02-18 03:20:00|3547.53|3509.53|3559.37|3521.37|3561.09|3523.09|3547.53|3509.53|287
1581996300000|2020-02-18 03:25:00|3559.44|3521.44|3561.4|3523.4|3564.49|3526.49|3556.96|3518.96|281
1581996600000|2020-02-18 03:30:00|3561.41|3523.41|3561.66|3523.66|3566.19|3528.19|3561.28|3523.28|287
1581996900000|2020-02-18 03:35:00|3561.42|3523.42|3566.38|3528.38|3566.38|3528.38|3559.19|3521.19|280
1581997200000|2020-02-18 03:40:00|3566.46|3528.46|3570.77|3532.77|3572.46|3534.46|3566.4|3528.4|289
1581997500000|2020-02-18 03:45:00|3570.69|3532.69|3568.99|3530.99|3570.69|3532.69|3565.92|3527.92|285
1581997800000|2020-02-18 03:50:00|3568.94|3530.94|3561.72|3523.72|3572.34|3534.34|3561.51|3523.51|285
1581998100000|2020-02-18 03:55:00|3561.63|3523.63|3560.39|3522.39|3561.94|3523.94|3556.58|3518.58|282
1581998400000|2020-02-18 04:00:00|3560.38|3522.38|3561.29|3523.29|3567.19|3529.19|3560.38|3522.38|278
1581998700000|2020-02-18 04:05:00|3561.3|3523.3|3559.42|3521.42|3561.3|3523.3|3556.48|3518.48|280
1581999000000|2020-02-18 04:10:00|3559.44|3521.44|3562.06|3524.06|3564.06|3526.06|3558.27|3520.27|287
1581999300000|2020-02-18 04:15:00|3562.14|3524.14|3558.01|3520.01|3562.43|3524.43|3558|3520|279
1581999600000|2020-02-18 04:20:00|3557.91|3519.91|3562.45|3524.45|3562.45|3524.45|3553.46|3515.46|290
1581999900000|2020-02-18 04:25:00|3562.7|3524.7|3575.38|3537.38|3576.77|3538.77|3562.4|3524.4|294
1582000200000|2020-02-18 04:30:00|3575.4|3537.4|3592.14|3554.14|3597.08|3559.08|3575.4|3537.4|292
1582000500000|2020-02-18 04:35:00|3592.46|3554.46|3593.21|3555.21|3593.98|3555.98|3587.35|3549.35|292
1582000800000|2020-02-18 04:40:00|3593.28|3555.28|3587.79|3549.79|3593.58|3555.58|3586.72|3548.72|289
1582001100000|2020-02-18 04:45:00|3588.07|3550.07|3589.9|3551.9|3592.22|3554.22|3586.79|3548.79|290
1582001400000|2020-02-18 04:50:00|3589.88|3551.88|3597.47|3559.47|3597.87|3559.87|3589.82|3551.82|291
1582001700000|2020-02-18 04:55:00|3597.41|3559.41|3598.89|3560.89|3599.09|3561.09|3592.29|3554.29|282
1582002000000|2020-02-18 05:00:00|3598.86|3560.86|3588.68|3550.68|3603.94|3565.94|3587.1|3549.1|295
1582002300000|2020-02-18 05:05:00|3588.7|3550.7|3586.41|3548.41|3588.75|3550.75|3583.85|3545.85|285
1582002600000|2020-02-18 05:10:00|3586.28|3548.28|3582.43|3544.43|3590.03|3552.03|3582.43|3544.43|285
1582002900000|2020-02-18 05:15:00|3582.44|3544.44|3573.11|3535.11|3582.44|3544.44|3572.93|3534.93|290
1582003200000|2020-02-18 05:20:00|3573.36|3535.36|3579.43|3541.43|3580.65|3542.65|3573.36|3535.36|286
1582003500000|2020-02-18 05:25:00|3579.39|3541.39|3583.56|3545.56|3585.11|3547.11|3579.24|3541.24|288
1582003800000|2020-02-18 05:30:00|3583.49|3545.49|3576.01|3538.01|3583.64|3545.64|3575.22|3537.22|286
1582004100000|2020-02-18 05:35:00|3575.98|3537.98|3573.43|3535.43|3576.17|3538.17|3571.38|3533.38|281
1582004400000|2020-02-18 05:40:00|3573.36|3535.36|3565.72|3527.72|3573.43|3535.43|3565.72|3527.72|284
1582004700000|2020-02-18 05:45:00|3565.69|3527.69|3572.28|3534.28|3573.17|3535.17|3565.57|3527.57|279
1582005000000|2020-02-18 05:50:00|3572.18|3534.18|3580.2|3542.2|3580.2|3542.2|3567.7|3529.7|288
1582005300000|2020-02-18 05:55:00|3579.75|3541.75|3575.97|3537.97|3579.94|3541.94|3575.14|3537.14|289
1582005600000|2020-02-18 06:00:00|3576.09|3538.09|3582.93|3544.93|3583.32|3545.32|3575.88|3537.88|282
1582005900000|2020-02-18 06:05:00|3582.88|3544.88|3580.36|3542.36|3585.63|3547.63|3580.11|3542.11|285
1582006200000|2020-02-18 06:10:00|3580.59|3542.59|3583.22|3545.22|3583.82|3545.82|3579.62|3541.62|284
1582006500000|2020-02-18 06:15:00|3583.07|3545.07|3577.11|3539.11|3583.53|3545.53|3577.09|3539.09|265
1582006800000|2020-02-18 06:20:00|3577.08|3539.08|3571.99|3533.99|3577.08|3539.08|3570.25|3532.25|290
1582007100000|2020-02-18 06:25:00|3571.88|3533.88|3563.68|3525.68|3573.33|3535.33|3563.68|3525.68|292
1582007400000|2020-02-18 06:30:00|3563.7|3525.7|3559.44|3521.44|3566.87|3528.87|3559.31|3521.31|288
1582007700000|2020-02-18 06:35:00|3559.33|3521.33|3560.43|3522.43|3564.26|3526.26|3556.69|3518.69|285
1582008000000|2020-02-18 06:40:00|3560.41|3522.41|3543.5|3505.5|3560.41|3522.41|3543.41|3505.41|291
1582008300000|2020-02-18 06:45:00|3543.38|3505.38|3548.07|3510.07|3549.1|3511.1|3543.12|3505.12|286
1582008600000|2020-02-18 06:50:00|3548.12|3510.12|3548.81|3510.81|3550.97|3512.97|3545.91|3507.91|288
1582008900000|2020-02-18 06:55:00|3549.42|3511.42|3556.27|3518.27|3557.59|3519.59|3547.9|3509.9|285
1582009200000|2020-02-18 07:00:00|3556.26|3518.26|3552.15|3514.15|3556.29|3518.29|3549.22|3511.22|281
1582009500000|2020-02-18 07:05:00|3552.16|3514.16|3562.02|3524.02|3562.02|3524.02|3550.72|3512.72|286
1582009800000|2020-02-18 07:10:00|3562.15|3524.15|3562.92|3524.92|3565.16|3527.16|3561.03|3523.03|284
1582010100000|2020-02-18 07:15:00|3562.87|3524.87|3564.57|3526.57|3564.57|3526.57|3556.74|3518.74|279
1582010400000|2020-02-18 07:20:00|3564.51|3526.51|3560.56|3522.56|3564.71|3526.71|3560.5|3522.5|270
1582010700000|2020-02-18 07:25:00|3560.7|3522.7|3561.92|3523.92|3563.85|3525.85|3557.1|3519.1|279
1582011000000|2020-02-18 07:30:00|3561.75|3523.75|3569.61|3531.61|3570.18|3532.18|3561.57|3523.57|282
1582011300000|2020-02-18 07:35:00|3569.59|3531.59|3571.71|3533.71|3574.87|3536.87|3569.42|3531.42|287
1582011600000|2020-02-18 07:40:00|3571.68|3533.68|3571.64|3533.64|3572.5|3534.5|3567.68|3529.68|278
1582011900000|2020-02-18 07:45:00|3571.83|3533.83|3577.24|3539.24|3577.38|3539.38|3571.62|3533.62|272
1582012200000|2020-02-18 07:50:00|3577.29|3539.29|3576.09|3538.09|3581.67|3543.67|3576.09|3538.09|280
1582012500000|2020-02-18 07:55:00|3576.05|3538.05|3572.25|3534.25|3576.49|3538.49|3572.02|3534.02|275
1582012800000|2020-02-18 08:00:00|3572.31|3534.31|3562.2|3524.2|3572.5|3534.5|3560.47|3522.47|286
1582013100000|2020-02-18 08:05:00|3562.31|3524.31|3567.42|3529.42|3568.04|3530.04|3561.44|3523.44|273
1582013400000|2020-02-18 08:10:00|3567.36|3529.36|3566.63|3528.63|3568.98|3530.98|3565.99|3527.99|283
1582013700000|2020-02-18 08:15:00|3566.59|3528.59|3556.46|3518.46|3566.87|3528.87|3556.46|3518.46|278
1582014000000|2020-02-18 08:20:00|3556.23|3518.23|3559.61|3521.61|3560.47|3522.47|3552.78|3514.78|290
1582014300000|2020-02-18 08:25:00|3559.87|3521.87|3557.05|3519.05|3563.03|3525.03|3556.83|3518.83|279
1582014600000|2020-02-18 08:30:00|3557.03|3519.03|3553.99|3515.99|3559.46|3521.46|3552.3|3514.3|279
1582014900000|2020-02-18 08:35:00|3554.12|3516.12|3559.06|3521.06|3559.83|3521.83|3554.12|3516.12|281
1582015200000|2020-02-18 08:40:00|3559.12|3521.12|3563.58|3525.58|3568.36|3530.36|3558.93|3520.93|287
1582015500000|2020-02-18 08:45:00|3563.49|3525.49|3555.32|3517.32|3564.01|3526.01|3554.72|3516.72|276
1582015800000|2020-02-18 08:50:00|3555.34|3517.34|3546.77|3508.77|3555.34|3517.34|3546.77|3508.77|287
1582016100000|2020-02-18 08:55:00|3546.73|3508.73|3545.08|3507.08|3550.01|3512.01|3544.91|3506.91|284
1582016400000|2020-02-18 09:00:00|3545.14|3507.14|3529.57|3491.57|3545.14|3507.14|3526.24|3488.24|289
1582016700000|2020-02-18 09:05:00|3530|3492|3514.48|3476.48|3531.18|3493.18|3514.48|3476.48|287
1582017000000|2020-02-18 09:10:00|3514.39|3476.39|3516.45|3478.45|3520.14|3482.14|3509.53|3471.53|294
1582017300000|2020-02-18 09:15:00|3516.36|3478.36|3496.5|3458.5|3516.36|3478.36|3485.54|3447.54|292
1582017600000|2020-02-18 09:20:00|3496.39|3458.39|3501.29|3463.29|3513.37|3475.37|3495.74|3457.74|297
1582017900000|2020-02-18 09:25:00|3501.34|3463.34|3498.58|3460.58|3504.65|3466.65|3496.19|3458.19|292
1582018200000|2020-02-18 09:30:00|3498.56|3460.56|3511.1|3473.1|3511.1|3473.1|3493.77|3455.77|294
1582018500000|2020-02-18 09:35:00|3511.31|3473.31|3509.93|3471.93|3514.5|3476.5|3507.3|3469.3|290
1582018800000|2020-02-18 09:40:00|3509.78|3471.78|3515.93|3477.93|3517.3|3479.3|3506.78|3468.78|287
1582019100000|2020-02-18 09:45:00|3516.14|3478.14|3527.72|3489.72|3529.48|3491.48|3516.09|3478.09|287
1582019400000|2020-02-18 09:50:00|3527.68|3489.68|3518.15|3480.15|3528.6|3490.6|3518.1|3480.1|287
1582019700000|2020-02-18 09:55:00|3517.97|3479.97|3509.66|3471.66|3517.97|3479.97|3507.01|3469.01|289
1582020000000|2020-02-18 10:00:00|3509.71|3471.71|3496.08|3458.08|3512.55|3474.55|3495.85|3457.85|284
1582020300000|2020-02-18 10:05:00|3496.05|3458.05|3495.75|3457.75|3502.65|3464.65|3492.53|3454.53|294
1582020600000|2020-02-18 10:10:00|3495.7|3457.7|3488.88|3450.88|3497.2|3459.2|3488.71|3450.71|287
1582020900000|2020-02-18 10:15:00|3488.66|3450.66|3498.31|3460.31|3503.51|3465.51|3488.02|3450.02|288
1582021200000|2020-02-18 10:20:00|3498.22|3460.22|3507.32|3469.32|3507.58|3469.58|3495.55|3457.55|287
1582021500000|2020-02-18 10:25:00|3507.19|3469.19|3512.44|3474.44|3517.16|3479.16|3506.24|3468.24|288
1582021800000|2020-02-18 10:30:00|3512.4|3474.4|3513.09|3475.09|3517.04|3479.04|3511.55|3473.55|287
1582022100000|2020-02-18 10:35:00|3512.92|3474.92|3506.31|3468.31|3513.61|3475.61|3503.52|3465.52|284
1582022400000|2020-02-18 10:40:00|3506.33|3468.33|3508.63|3470.63|3508.63|3470.63|3498.64|3460.64|279
1582022700000|2020-02-18 10:45:00|3508.68|3470.68|3524.39|3486.39|3525.29|3487.29|3508.68|3470.68|291
1582023000000|2020-02-18 10:50:00|3524.63|3486.63|3527.16|3489.16|3532.08|3494.08|3524.63|3486.63|289
1582023300000|2020-02-18 10:55:00|3527.19|3489.19|3534|3496|3534.25|3496.25|3525.33|3487.33|281
1582023600000|2020-02-18 11:00:00|3534.1|3496.1|3539.68|3501.68|3541.06|3503.06|3530.86|3492.86|291
1582023900000|2020-02-18 11:05:00|3539.7|3501.7|3533.87|3495.87|3543.76|3505.76|3533.53|3495.53|288
1582024200000|2020-02-18 11:10:00|3533.86|3495.86|3534.23|3496.23|3541.39|3503.39|3533.3|3495.3|284
1582024500000|2020-02-18 11:15:00|3534.2|3496.2|3523.74|3485.74|3534.95|3496.95|3523.31|3485.31|275
1582024800000|2020-02-18 11:20:00|3523.81|3485.81|3528.23|3490.23|3532.11|3494.11|3523.81|3485.81|280
1582025100000|2020-02-18 11:25:00|3527.96|3489.96|3524.81|3486.81|3527.96|3489.96|3520.3|3482.3|284
1582025400000|2020-02-18 11:30:00|3524.76|3486.76|3524.81|3486.81|3528.43|3490.43|3523.23|3485.23|276
1582025700000|2020-02-18 11:35:00|3524.82|3486.82|3517.44|3479.44|3525.05|3487.05|3515.51|3477.51|276
1582026000000|2020-02-18 11:40:00|3517.45|3479.45|3521.78|3483.78|3522.36|3484.36|3513.83|3475.83|287
1582026300000|2020-02-18 11:45:00|3521.79|3483.79|3526.87|3488.87|3527.12|3489.12|3521.79|3483.79|287
1582026600000|2020-02-18 11:50:00|3526.89|3488.89|3532.31|3494.31|3532.39|3494.39|3523.48|3485.48|281
1582026900000|2020-02-18 11:55:00|3532.29|3494.29|3536.48|3498.48|3541|3503|3532.25|3494.25|284
1582027200000|2020-02-18 12:00:00|3536.55|3498.55|3528.23|3490.23|3536.56|3498.56|3527.64|3489.64|278
1582027500000|2020-02-18 12:05:00|3528.19|3490.19|3517.46|3479.46|3528.6|3490.6|3517.21|3479.21|285
1582027800000|2020-02-18 12:10:00|3517.49|3479.49|3519.34|3481.34|3519.97|3481.97|3511.44|3473.44|282
1582028100000|2020-02-18 12:15:00|3519.36|3481.36|3508.53|3470.53|3519.38|3481.38|3507.38|3469.38|275
1582028400000|2020-02-18 12:20:00|3508.44|3470.44|3504.54|3466.54|3509.31|3471.31|3499.56|3461.56|275
1582028700000|2020-02-18 12:25:00|3504.56|3466.56|3507.77|3469.77|3515.45|3477.45|3504.56|3466.56|276
1582029000000|2020-02-18 12:30:00|3507.69|3469.69|3505.29|3467.29|3507.69|3469.69|3499.57|3461.57|279
1582029300000|2020-02-18 12:35:00|3505.35|3467.35|3517.24|3479.24|3517.85|3479.85|3501.98|3463.98|278
1582029600000|2020-02-18 12:40:00|3517.28|3479.28|3515.9|3477.9|3520.25|3482.25|3513.39|3475.39|286
1582029900000|2020-02-18 12:45:00|3515.95|3477.95|3500.53|3462.53|3516.29|3478.29|3500.53|3462.53|286
1582030200000|2020-02-18 12:50:00|3500.44|3462.44|3498.44|3460.44|3503.77|3465.77|3497.28|3459.28|288
1582030500000|2020-02-18 12:55:00|3498.52|3460.52|3491.76|3453.76|3498.56|3460.56|3484.03|3446.03|292
1582030800000|2020-02-18 13:00:00|3492.03|3454.03|3492.52|3454.52|3494.22|3456.22|3482.86|3444.86|289
1582031100000|2020-02-18 13:05:00|3492.33|3454.33|3485.85|3447.85|3494.45|3456.45|3485.3|3447.3|281
1582031400000|2020-02-18 13:10:00|3485.77|3447.77|3479.77|3441.77|3491.56|3453.56|3479.77|3441.77|289
1582031700000|2020-02-18 13:15:00|3478.85|3440.85|3438.98|3400.98|3478.85|3440.85|3438.98|3400.98|296
1582032000000|2020-02-18 13:20:00|3439.05|3401.05|3440.5|3402.5|3447.39|3409.39|3437.49|3399.49|294
1582032300000|2020-02-18 13:25:00|3440.2|3402.2|3444.36|3406.36|3446.08|3408.08|3423.14|3385.14|299
1582032600000|2020-02-18 13:30:00|3444.52|3406.52|3457.03|3419.03|3457.69|3419.69|3444.22|3406.22|296
1582032900000|2020-02-18 13:35:00|3457|3419|3445.04|3407.04|3457.23|3419.23|3445.04|3407.04|294
1582033200000|2020-02-18 13:40:00|3444.7|3406.7|3450.27|3412.27|3450.4|3412.4|3433.85|3395.85|292
1582033500000|2020-02-18 13:45:00|3450.3|3412.3|3477.64|3439.64|3477.66|3439.66|3447.31|3409.31|295
1582033800000|2020-02-18 13:50:00|3477.51|3439.51|3474.51|3436.51|3484.71|3446.71|3472.36|3434.36|293
1582034100000|2020-02-18 13:55:00|3474.34|3436.34|3464.67|3426.67|3476.78|3438.78|3464.43|3426.43|291
1582034400000|2020-02-18 14:00:00|3464.46|3426.46|3486.55|3448.55|3487.99|3449.99|3464.46|3426.46|293
1582034700000|2020-02-18 14:05:00|3486.48|3448.48|3483.41|3445.41|3495.4|3457.4|3483.41|3445.41|295
1582035000000|2020-02-18 14:10:00|3483.19|3445.19|3481.76|3443.76|3485.12|3447.12|3481.04|3443.04|290
1582035300000|2020-02-18 14:15:00|3481.87|3443.87|3467.35|3429.35|3484.38|3446.38|3466.29|3428.29|286
1582035600000|2020-02-18 14:20:00|3467.39|3429.39|3467.66|3429.66|3470.34|3432.34|3463.14|3425.14|289
1582035900000|2020-02-18 14:25:00|3467.84|3429.84|3463.22|3425.22|3470.14|3432.14|3461.43|3423.43|285
1582036200000|2020-02-18 14:30:00|3463.32|3425.32|3474.7|3436.7|3474.7|3436.7|3458.77|3420.77|284
1582036500000|2020-02-18 14:35:00|3474.67|3436.67|3489.66|3451.66|3489.73|3451.73|3473.71|3435.71|294
1582036800000|2020-02-18 14:40:00|3489.71|3451.71|3483.09|3445.09|3489.94|3451.94|3483.09|3445.09|292
1582037100000|2020-02-18 14:45:00|3482.98|3444.98|3489.2|3451.2|3489.79|3451.79|3481.41|3443.41|284
1582037400000|2020-02-18 14:50:00|3489.29|3451.29|3505.46|3467.46|3505.46|3467.46|3488.42|3450.42|290
1582037700000|2020-02-18 14:55:00|3505.45|3467.45|3504.92|3466.92|3510.82|3472.82|3503.5|3465.5|284
1582038000000|2020-02-18 15:00:00|3504.8|3466.8|3538.22|3500.22|3539.05|3501.05|3504.8|3466.8|293
1582038300000|2020-02-18 15:05:00|3538.06|3500.06|3550.9|3512.9|3550.9|3512.9|3537.59|3499.59|293
1582038600000|2020-02-18 15:10:00|3551.14|3513.14|3541.22|3503.22|3559.12|3521.12|3541.22|3503.22|288
1582038900000|2020-02-18 15:15:00|3541.01|3503.01|3551.89|3513.89|3552.6|3514.6|3540.17|3502.17|289
1582039200000|2020-02-18 15:20:00|3551.92|3513.92|3588.15|3550.15|3588.15|3550.15|3551.92|3513.92|291
1582039500000|2020-02-18 15:25:00|3588.03|3550.03|3584.63|3546.63|3604.45|3566.45|3583.15|3545.15|295
1582039800000|2020-02-18 15:30:00|3584.74|3546.74|3574.94|3536.94|3596.84|3558.84|3569.43|3531.43|295
1582040100000|2020-02-18 15:35:00|3574.48|3536.48|3578.5|3540.5|3578.91|3540.91|3570.28|3532.28|295
1582040400000|2020-02-18 15:40:00|3578.57|3540.57|3575.22|3537.22|3586.27|3548.27|3575.19|3537.19|296
1582040700000|2020-02-18 15:45:00|3575.2|3537.2|3562.99|3524.99|3582.91|3544.91|3562.02|3524.02|295
1582041000000|2020-02-18 15:50:00|3562.33|3524.33|3587.66|3549.66|3587.8|3549.8|3560.18|3522.18|294
1582041300000|2020-02-18 15:55:00|3587.8|3549.8|3585.36|3547.36|3591.65|3553.65|3584.98|3546.98|296
1582041600000|2020-02-18 16:00:00|3585.2|3547.2|3579.03|3541.03|3597.69|3559.69|3577.2|3539.2|297
1582041900000|2020-02-18 16:05:00|3579.08|3541.08|3608.97|3570.97|3609.09|3571.09|3578.94|3540.94|290
1582042200000|2020-02-18 16:10:00|3609.14|3571.14|3600.55|3562.55|3624.15|3586.15|3599.92|3561.92|297
1582042500000|2020-02-18 16:15:00|3600.64|3562.64|3607.32|3569.32|3608.31|3570.31|3595.24|3557.24|289
1582042800000|2020-02-18 16:20:00|3607.26|3569.26|3601.22|3563.22|3612.47|3574.47|3601.21|3563.21|289
1582043100000|2020-02-18 16:25:00|3601.08|3563.08|3606.86|3568.86|3609.08|3571.08|3598.73|3560.73|280
1582043400000|2020-02-18 16:30:00|3606.96|3568.96|3621.06|3583.06|3624.11|3586.11|3606.9|3568.9|288
1582043700000|2020-02-18 16:35:00|3621.23|3583.23|3651.52|3613.52|3651.52|3613.52|3621.15|3583.15|296
1582044000000|2020-02-18 16:40:00|3651.81|3613.81|3644.65|3606.65|3655.89|3617.89|3644.44|3606.44|295
1582044300000|2020-02-18 16:45:00|3644.01|3606.01|3654.32|3616.32|3657.62|3619.62|3642.35|3604.35|296
1582044600000|2020-02-18 16:50:00|3654.42|3616.42|3640.61|3602.61|3655.64|3617.64|3639.1|3601.1|286
1582044900000|2020-02-18 16:55:00|3640.59|3602.59|3649.43|3611.43|3651.71|3613.71|3631.04|3593.04|294
1582045200000|2020-02-18 17:00:00|3649.29|3611.29|3651.95|3613.95|3663.15|3625.15|3649.29|3611.29|295
1582045500000|2020-02-18 17:05:00|3652.06|3614.06|3636.95|3598.95|3652.16|3614.16|3636.83|3598.83|289
1582045800000|2020-02-18 17:10:00|3637.23|3599.23|3635.04|3597.04|3637.23|3599.23|3626.17|3588.17|291
1582046100000|2020-02-18 17:15:00|3635.03|3597.03|3631.44|3593.44|3635.73|3597.73|3627.84|3589.84|287
1582046400000|2020-02-18 17:20:00|3631.5|3593.5|3622.4|3584.4|3632.03|3594.03|3619.01|3581.01|289
1582046700000|2020-02-18 17:25:00|3622.42|3584.42|3628.37|3590.37|3629.3|3591.3|3617.89|3579.89|282
1582047000000|2020-02-18 17:30:00|3628.18|3590.18|3640.25|3602.25|3641.5|3603.5|3627.83|3589.83|285
1582047300000|2020-02-18 17:35:00|3640.18|3602.18|3643.32|3605.32|3648.91|3610.91|3639.56|3601.56|293
1582047600000|2020-02-18 17:40:00|3643.48|3605.48|3638.08|3600.08|3643.83|3605.83|3638.08|3600.08|287
1582047900000|2020-02-18 17:45:00|3638.05|3600.05|3658.04|3620.04|3659.64|3621.64|3637.41|3599.41|295
1582048200000|2020-02-18 17:50:00|3657.46|3619.46|3658.84|3620.84|3663.31|3625.31|3654.73|3616.73|294
1582048500000|2020-02-18 17:55:00|3658.59|3620.59|3653.33|3615.33|3661.54|3623.54|3652.23|3614.23|287
1582048800000|2020-02-18 18:00:00|3653.23|3615.23|3678.89|3640.89|3678.98|3640.98|3652.95|3614.95|288
1582049100000|2020-02-18 18:05:00|3679.03|3641.03|3674.66|3636.66|3685.75|3647.75|3670.9|3632.9|293
1582049400000|2020-02-18 18:10:00|3673.8|3635.8|3669.66|3631.66|3678.14|3640.14|3662.14|3624.14|292
1582049700000|2020-02-18 18:15:00|3669.84|3631.84|3661.71|3623.71|3672.89|3634.89|3661.56|3623.56|290
1582050000000|2020-02-18 18:20:00|3661.68|3623.68|3655.69|3617.69|3664.76|3626.76|3649.02|3611.02|293
1582050300000|2020-02-18 18:25:00|3656.02|3618.02|3655.96|3617.96|3660.4|3622.4|3655.02|3617.02|285
1582050600000|2020-02-18 18:30:00|3655.94|3617.94|3669.44|3631.44|3669.44|3631.44|3654.72|3616.72|288
1582050900000|2020-02-18 18:35:00|3669.33|3631.33|3657.81|3619.81|3671.74|3633.74|3655.07|3617.07|287
1582051200000|2020-02-18 18:40:00|3657.91|3619.91|3655.9|3617.9|3658.18|3620.18|3647.81|3609.81|288
1582051500000|2020-02-18 18:45:00|3656.03|3618.03|3651.23|3613.23|3658.47|3620.47|3650.23|3612.23|275
1582051800000|2020-02-18 18:50:00|3651.22|3613.22|3659.25|3621.25|3659.75|3621.75|3649.65|3611.65|273
1582052100000|2020-02-18 18:55:00|3659.21|3621.21|3653.43|3615.43|3660.49|3622.49|3652.38|3614.38|283
1582052400000|2020-02-18 19:00:00|3653.46|3615.46|3650.29|3612.29|3659.33|3621.33|3650.29|3612.29|287
1582052700000|2020-02-18 19:05:00|3650.27|3612.27|3660.96|3622.96|3661.03|3623.03|3649.19|3611.19|287
1582053000000|2020-02-18 19:10:00|3660.95|3622.95|3674.3|3636.3|3674.88|3636.88|3660.95|3622.95|286
1582053300000|2020-02-18 19:15:00|3673.98|3635.98|3672.07|3634.07|3677.5|3639.5|3670.3|3632.3|283
1582053600000|2020-02-18 19:20:00|3672.15|3634.15|3670.74|3632.74|3672.53|3634.53|3668.04|3630.04|280
1582053900000|2020-02-18 19:25:00|3670.76|3632.76|3681.07|3643.07|3683.81|3645.81|3669.4|3631.4|288
1582054200000|2020-02-18 19:30:00|3680.94|3642.94|3678|3640|3682.68|3644.68|3676.59|3638.59|289
1582054500000|2020-02-18 19:35:00|3677.98|3639.98|3683.56|3645.56|3683.6|3645.6|3677.54|3639.54|286
1582054800000|2020-02-18 19:40:00|3683.43|3645.43|3682.66|3644.66|3686.36|3648.36|3681.17|3643.17|283
1582055100000|2020-02-18 19:45:00|3682.62|3644.62|3694.46|3656.46|3695.12|3657.12|3682.48|3644.48|287
1582055400000|2020-02-18 19:50:00|3694.65|3656.65|3698.06|3660.06|3701.56|3663.56|3693.81|3655.81|292
1582055700000|2020-02-18 19:55:00|3697.83|3659.83|3699.84|3661.84|3701.97|3663.97|3696.72|3658.72|285
1582056000000|2020-02-18 20:00:00|3699.72|3661.72|3705.91|3667.91|3706.95|3668.95|3699.36|3661.36|285
1582056300000|2020-02-18 20:05:00|3705.87|3667.87|3689.22|3651.22|3708.14|3670.14|3688.74|3650.74|296
1582056600000|2020-02-18 20:10:00|3689.46|3651.46|3687.91|3649.91|3694.76|3656.76|3683.33|3645.33|293
1582056900000|2020-02-18 20:15:00|3688.08|3650.08|3692.04|3654.04|3696.88|3658.88|3686.41|3648.41|291
1582057200000|2020-02-18 20:20:00|3692.03|3654.03|3702.24|3664.24|3702.33|3664.33|3690.28|3652.28|281
1582057500000|2020-02-18 20:25:00|3702.21|3664.21|3697.79|3659.79|3702.33|3664.33|3694.87|3656.87|290
1582057800000|2020-02-18 20:30:00|3697.83|3659.83|3705.31|3667.31|3705.31|3667.31|3697.53|3659.53|286
1582058100000|2020-02-18 20:35:00|3705.76|3667.76|3714.89|3676.89|3715.82|3677.82|3705.76|3667.76|288
1582058400000|2020-02-18 20:40:00|3714.93|3676.93|3719.03|3681.03|3719.13|3681.13|3714.54|3676.54|285
1582058700000|2020-02-18 20:45:00|3719.2|3681.2|3727.77|3689.77|3730.88|3692.88|3719.14|3681.14|287
1582059000000|2020-02-18 20:50:00|3727.63|3689.63|3717.47|3679.47|3732.35|3694.35|3716.47|3678.47|296
1582059300000|2020-02-18 20:55:00|3717.39|3679.39|3718.74|3680.74|3726.14|3688.14|3716.41|3678.41|286
1582059600000|2020-02-18 21:00:00|3718.69|3680.69|3732.82|3694.82|3733.68|3695.68|3717.82|3679.82|290
1582059900000|2020-02-18 21:05:00|3732.65|3694.65|3727.67|3689.67|3741.6|3703.6|3725.09|3687.09|293
1582060200000|2020-02-18 21:10:00|3727.64|3689.64|3723.6|3685.6|3727.64|3689.64|3716.07|3678.07|292
1582060500000|2020-02-18 21:15:00|3723.55|3685.55|3697.74|3659.74|3727.01|3689.01|3690.84|3652.84|293
1582060800000|2020-02-18 21:20:00|3697.61|3659.61|3692.72|3654.72|3705.61|3667.61|3690.3|3652.3|293
1582061100000|2020-02-18 21:25:00|3692.88|3654.88|3697.56|3659.56|3706.23|3668.23|3691.43|3653.43|292
1582061400000|2020-02-18 21:30:00|3697.77|3659.77|3677.44|3639.44|3697.93|3659.93|3677.44|3639.44|297
1582061700000|2020-02-18 21:35:00|3677.45|3639.45|3661.47|3623.47|3678.75|3640.75|3661.29|3623.29|288
1582062000000|2020-02-18 21:40:00|3661.66|3623.66|3671.51|3633.51|3680.42|3642.42|3660.95|3622.95|290
1582062300000|2020-02-18 21:45:00|3671.58|3633.58|3660.05|3622.05|3671.58|3633.58|3651.07|3613.07|290
1582062600000|2020-02-18 21:50:00|3659.97|3621.97|3665.44|3627.44|3665.44|3627.44|3644.81|3606.81|295
1582062900000|2020-02-18 21:55:00|3665.47|3627.47|3680.42|3642.42|3680.66|3642.66|3660.68|3622.68|290
1582063200000|2020-02-18 22:00:00|3680.67|3642.67|3671.96|3633.96|3680.88|3642.88|3671.96|3633.96|292
1582063500000|2020-02-18 22:05:00|3671.98|3633.98|3664.63|3626.63|3671.98|3633.98|3660.95|3622.95|292
1582063800000|2020-02-18 22:10:00|3664.69|3626.69|3656.81|3618.81|3667.06|3629.06|3656.06|3618.06|281
1582064100000|2020-02-18 22:15:00|3656.95|3618.95|3661.41|3623.41|3661.41|3623.41|3655.18|3617.18|283
1582064400000|2020-02-18 22:20:00|3661.74|3623.74|3668.64|3630.64|3668.64|3630.64|3660.87|3622.87|284
1582064700000|2020-02-18 22:25:00|3668.7|3630.7|3676.53|3638.53|3680.96|3642.96|3668.69|3630.69|284
1582065000000|2020-02-18 22:30:00|3676.38|3638.38|3678.09|3640.09|3680.22|3642.22|3675.58|3637.58|282
1582065300000|2020-02-18 22:35:00|3678.07|3640.07|3678.37|3640.37|3679.55|3641.55|3677.41|3639.41|280
1582065600000|2020-02-18 22:40:00|3678.54|3640.54|3677.75|3639.75|3679.86|3641.86|3677.68|3639.68|283
1582065900000|2020-02-18 22:45:00|3677.74|3639.74|3686.25|3648.25|3686.35|3648.35|3672.51|3634.51|289
1582066200000|2020-02-18 22:50:00|3686.31|3648.31|3686.38|3648.38|3688.16|3650.16|3682.17|3644.17|280
1582066500000|2020-02-18 22:55:00|3686.4|3648.4|3689.28|3651.28|3693.42|3655.42|3686.4|3648.4|274
1582066800000|2020-02-18 23:00:00|3689.37|3651.37|3699.16|3661.16|3699.21|3661.21|3689.37|3651.37|285
1582067100000|2020-02-18 23:05:00|3699.1|3661.1|3708.16|3670.16|3708.45|3670.45|3699.04|3661.04|282
1582067400000|2020-02-18 23:10:00|3708.19|3670.19|3691.84|3653.84|3708.89|3670.89|3689.87|3651.87|291
1582067700000|2020-02-18 23:15:00|3691.97|3653.97|3694.96|3656.96|3697.38|3659.38|3690.61|3652.61|287
1582068000000|2020-02-18 23:20:00|3695.13|3657.13|3704.21|3666.21|3705.6|3667.6|3692.98|3654.98|287
1582068300000|2020-02-18 23:25:00|3704.35|3666.35|3709.13|3671.13|3714.95|3676.95|3704.19|3666.19|287
1582068600000|2020-02-18 23:30:00|3709.29|3671.29|3711.19|3673.19|3715.65|3677.65|3707.74|3669.74|282
1582068900000|2020-02-18 23:35:00|3711.22|3673.22|3717.84|3679.84|3720.2|3682.2|3711.22|3673.22|288
1582069200000|2020-02-18 23:40:00|3717.94|3679.94|3705.99|3667.99|3719.72|3681.72|3705.05|3667.05|289
1582069500000|2020-02-18 23:45:00|3705.91|3667.91|3697.18|3659.18|3708.32|3670.32|3695.91|3657.91|293
1582069800000|2020-02-18 23:50:00|3697.36|3659.36|3687.84|3649.84|3697.46|3659.46|3684.26|3646.26|288
1582070100000|2020-02-18 23:55:00|3688.02|3650.02|3695.12|3657.12|3696.18|3658.18|3688.02|3650.02|286
1582070400000|2020-02-19 00:00:00|3695.26|3657.26|3680.24|3642.24|3698.4|3660.4|3680.2|3642.2|289
1582070700000|2020-02-19 00:05:00|3680.06|3642.06|3673.17|3635.17|3680.06|3642.06|3670.63|3632.63|293
1582071000000|2020-02-19 00:10:00|3672.88|3634.88|3668.67|3630.67|3676.8|3638.8|3668.52|3630.52|289
1582071300000|2020-02-19 00:15:00|3668.41|3630.41|3677.44|3639.44|3677.84|3639.84|3668.24|3630.24|290
1582071600000|2020-02-19 00:20:00|3677.24|3639.24|3667.36|3629.36|3677.33|3639.33|3667.36|3629.36|287
1582071900000|2020-02-19 00:25:00|3667.27|3629.27|3681.45|3643.45|3681.52|3643.52|3666.33|3628.33|289
1582072200000|2020-02-19 00:30:00|3681.18|3643.18|3678.33|3640.33|3684.66|3646.66|3677.59|3639.59|289
1582072500000|2020-02-19 00:35:00|3678.44|3640.44|3675.84|3637.84|3679.05|3641.05|3673.94|3635.94|281
1582072800000|2020-02-19 00:40:00|3676.1|3638.1|3659.04|3621.04|3679.04|3641.04|3657.79|3619.79|287
1582073100000|2020-02-19 00:45:00|3658.99|3620.99|3651.43|3613.43|3662.2|3624.2|3646.52|3608.52|292
1582073400000|2020-02-19 00:50:00|3651.54|3613.54|3654.97|3616.97|3655.7|3617.7|3648.31|3610.31|285
1582073700000|2020-02-19 00:55:00|3654.84|3616.84|3649.21|3611.21|3655.09|3617.09|3647.28|3609.28|284
1582074000000|2020-02-19 01:00:00|3649.13|3611.13|3664.57|3626.57|3665.81|3627.81|3649.04|3611.04|282
1582074300000|2020-02-19 01:05:00|3664.5|3626.5|3667.63|3629.63|3674.36|3636.36|3662.88|3624.88|288
1582074600000|2020-02-19 01:10:00|3667.58|3629.58|3669.04|3631.04|3671.74|3633.74|3664.46|3626.46|290
1582074900000|2020-02-19 01:15:00|3669.02|3631.02|3678.2|3640.2|3679.11|3641.11|3668.95|3630.95|288
1582075200000|2020-02-19 01:20:00|3678.29|3640.29|3672.45|3634.45|3681.39|3643.39|3672.31|3634.31|289
1582075500000|2020-02-19 01:25:00|3672.52|3634.52|3681.25|3643.25|3681.26|3643.26|3666.36|3628.36|286
1582075800000|2020-02-19 01:30:00|3681.35|3643.35|3674.14|3636.14|3683.14|3645.14|3673.98|3635.98|290
1582076100000|2020-02-19 01:35:00|3674.32|3636.32|3678.51|3640.51|3680.19|3642.19|3672.16|3634.16|281
1582076400000|2020-02-19 01:40:00|3678.45|3640.45|3666.09|3628.09|3678.51|3640.51|3666.09|3628.09|280
1582076700000|2020-02-19 01:45:00|3666.02|3628.02|3669.78|3631.78|3672.69|3634.69|3665.55|3627.55|282
1582077000000|2020-02-19 01:50:00|3669.81|3631.81|3666|3628|3673.01|3635.01|3666|3628|274
1582077300000|2020-02-19 01:55:00|3666.07|3628.07|3657.13|3619.13|3666.07|3628.07|3655.64|3617.64|284
1582077600000|2020-02-19 02:00:00|3657.21|3619.21|3665|3627|3666.43|3628.43|3657.21|3619.21|283
1582077900000|2020-02-19 02:05:00|3664.91|3626.91|3672.37|3634.37|3672.37|3634.37|3664.77|3626.77|275
1582078200000|2020-02-19 02:10:00|3672.38|3634.38|3679.02|3641.02|3679.96|3641.96|3672.38|3634.38|278
1582078500000|2020-02-19 02:15:00|3678.99|3640.99|3686.95|3648.95|3686.95|3648.95|3677.75|3639.75|277
1582078800000|2020-02-19 02:20:00|3687.18|3649.18|3700.39|3662.39|3702.72|3664.72|3687.11|3649.11|285
1582079100000|2020-02-19 02:25:00|3700.59|3662.59|3697.37|3659.37|3704.09|3666.09|3691.75|3653.75|288
1582079400000|2020-02-19 02:30:00|3697.43|3659.43|3688.98|3650.98|3698.77|3660.77|3686.78|3648.78|288
1582079700000|2020-02-19 02:35:00|3689|3651|3691.42|3653.42|3693.52|3655.52|3687.54|3649.54|282
1582080000000|2020-02-19 02:40:00|3691.3|3653.3|3695.41|3657.41|3698.82|3660.82|3689.9|3651.9|279
1582080300000|2020-02-19 02:45:00|3695.25|3657.25|3694.96|3656.96|3696.82|3658.82|3692.36|3654.36|289
1582080600000|2020-02-19 02:50:00|3694.91|3656.91|3688.64|3650.64|3694.95|3656.95|3686.87|3648.87|281
1582080900000|2020-02-19 02:55:00|3688.63|3650.63|3690.35|3652.35|3690.35|3652.35|3687.64|3649.64|269
1582081200000|2020-02-19 03:00:00|3690.45|3652.45|3679.82|3641.82|3691.96|3653.96|3679.82|3641.82|277
1582081500000|2020-02-19 03:05:00|3679.68|3641.68|3681.94|3643.94|3682.78|3644.78|3677.68|3639.68|265
1582081800000|2020-02-19 03:10:00|3681.87|3643.87|3677.12|3639.12|3682.93|3644.93|3675.55|3637.55|279
1582082100000|2020-02-19 03:15:00|3677.3|3639.3|3684.92|3646.92|3684.92|3646.92|3677.3|3639.3|271
1582082400000|2020-02-19 03:20:00|3685.07|3647.07|3678.31|3640.31|3685.9|3647.9|3678.19|3640.19|276
1582082700000|2020-02-19 03:25:00|3678.35|3640.35|3674.39|3636.39|3678.84|3640.84|3674.35|3636.35|286
1582083000000|2020-02-19 03:30:00|3674.5|3636.5|3677.03|3639.03|3678.44|3640.44|3674.5|3636.5|279
1582083300000|2020-02-19 03:35:00|3677.14|3639.14|3679.58|3641.58|3679.73|3641.73|3675.98|3637.98|274
1582083600000|2020-02-19 03:40:00|3679.76|3641.76|3686.78|3648.78|3686.78|3648.78|3679.52|3641.52|282
1582083900000|2020-02-19 03:45:00|3686.84|3648.84|3681.62|3643.62|3688.56|3650.56|3681.62|3643.62|275
1582084200000|2020-02-19 03:50:00|3681.56|3643.56|3678.67|3640.67|3681.74|3643.74|3677.59|3639.59|281
1582084500000|2020-02-19 03:55:00|3678.62|3640.62|3679.15|3641.15|3679.54|3641.54|3675.54|3637.54|278
1582084800000|2020-02-19 04:00:00|3679.16|3641.16|3678.29|3640.29|3685.37|3647.37|3678.04|3640.04|289
1582085100000|2020-02-19 04:05:00|3678.3|3640.3|3664.32|3626.32|3678.46|3640.46|3664.16|3626.16|281
1582085400000|2020-02-19 04:10:00|3664.24|3626.24|3660.01|3622.01|3666.4|3628.4|3659.9|3621.9|287
1582085700000|2020-02-19 04:15:00|3659.91|3621.91|3668.28|3630.28|3669.46|3631.46|3657.71|3619.71|291
1582086000000|2020-02-19 04:20:00|3668.18|3630.18|3663.53|3625.53|3668.24|3630.24|3660.32|3622.32|277
1582086300000|2020-02-19 04:25:00|3663.55|3625.55|3656.33|3618.33|3663.55|3625.55|3656.31|3618.31|271
1582086600000|2020-02-19 04:30:00|3656.2|3618.2|3657.95|3619.95|3657.96|3619.96|3653.47|3615.47|277
1582086900000|2020-02-19 04:35:00|3657.74|3619.74|3657.47|3619.47|3660.46|3622.46|3656.55|3618.55|279
1582087200000|2020-02-19 04:40:00|3657.55|3619.55|3652.76|3614.76|3658.09|3620.09|3651.52|3613.52|272
1582087500000|2020-02-19 04:45:00|3652.73|3614.73|3661.01|3623.01|3661.29|3623.29|3649.75|3611.75|281
1582087800000|2020-02-19 04:50:00|3660.99|3622.99|3663.13|3625.13|3665.93|3627.93|3660.99|3622.99|278
1582088100000|2020-02-19 04:55:00|3663.17|3625.17|3663.03|3625.03|3663.64|3625.64|3659.64|3621.64|275
1582088400000|2020-02-19 05:00:00|3663.16|3625.16|3668.81|3630.81|3670.64|3632.64|3663.16|3625.16|274
1582088700000|2020-02-19 05:05:00|3668.85|3630.85|3657.67|3619.67|3669.96|3631.96|3657.61|3619.61|282
1582089000000|2020-02-19 05:10:00|3657.65|3619.65|3657.6|3619.6|3661.17|3623.17|3656.42|3618.42|275
1582089300000|2020-02-19 05:15:00|3657.59|3619.59|3658|3620|3658.49|3620.49|3652.29|3614.29|279
1582089600000|2020-02-19 05:20:00|3657.93|3619.93|3657.74|3619.74|3664.31|3626.31|3657.74|3619.74|283
1582089900000|2020-02-19 05:25:00|3657.81|3619.81|3658.21|3620.21|3658.61|3620.61|3655.75|3617.75|272
1582090200000|2020-02-19 05:30:00|3658.26|3620.26|3660.6|3622.6|3661.39|3623.39|3657.95|3619.95|278
1582090500000|2020-02-19 05:35:00|3660.7|3622.7|3666.46|3628.46|3666.48|3628.48|3660.37|3622.37|266
1582090800000|2020-02-19 05:40:00|3666.39|3628.39|3672.98|3634.98|3674.43|3636.43|3665.04|3627.04|278
1582091100000|2020-02-19 05:45:00|3672.86|3634.86|3678.14|3640.14|3678.36|3640.36|3670.86|3632.86|279
1582091400000|2020-02-19 05:50:00|3678.1|3640.1|3677.3|3639.3|3681.84|3643.84|3677.18|3639.18|275
1582091700000|2020-02-19 05:55:00|3677.21|3639.21|3676.47|3638.47|3677.22|3639.22|3672.55|3634.55|269
1582092000000|2020-02-19 06:00:00|3676.59|3638.59|3674.04|3636.04|3679.85|3641.85|3674.04|3636.04|282
1582092300000|2020-02-19 06:05:00|3673.86|3635.86|3671.67|3633.67|3674.7|3636.7|3670.45|3632.45|274
1582092600000|2020-02-19 06:10:00|3671.71|3633.71|3667.47|3629.47|3671.89|3633.89|3666.09|3628.09|280
1582092900000|2020-02-19 06:15:00|3667.46|3629.46|3671.37|3633.37|3675.63|3637.63|3666.65|3628.65|276
1582093200000|2020-02-19 06:20:00|3671.3|3633.3|3668.19|3630.19|3671.33|3633.33|3667.98|3629.98|263
1582093500000|2020-02-19 06:25:00|3668.14|3630.14|3659.51|3621.51|3668.43|3630.43|3659.1|3621.1|273
1582093800000|2020-02-19 06:30:00|3659.64|3621.64|3659.51|3621.51|3661.16|3623.16|3657.29|3619.29|273
1582094100000|2020-02-19 06:35:00|3659.53|3621.53|3663.78|3625.78|3664.51|3626.51|3658.43|3620.43|268
1582094400000|2020-02-19 06:40:00|3663.73|3625.73|3658.92|3620.92|3663.75|3625.75|3657.9|3619.9|275
1582094700000|2020-02-19 06:45:00|3658.84|3620.84|3659.57|3621.57|3662.47|3624.47|3658.73|3620.73|275
1582095000000|2020-02-19 06:50:00|3659.56|3621.56|3647.59|3609.59|3659.56|3621.56|3646.61|3608.61|285
1582095300000|2020-02-19 06:55:00|3647.58|3609.58|3636.7|3598.7|3647.68|3609.68|3626.09|3588.09|289
1582095600000|2020-02-19 07:00:00|3636.47|3598.47|3624.93|3586.93|3639.72|3601.72|3622.27|3584.27|297
1582095900000|2020-02-19 07:05:00|3624.85|3586.85|3631.49|3593.49|3631.8|3593.8|3622.23|3584.23|294
1582096200000|2020-02-19 07:10:00|3631.42|3593.42|3631.66|3593.66|3632.09|3594.09|3626.25|3588.25|282
1582096500000|2020-02-19 07:15:00|3631.67|3593.67|3641.97|3603.97|3644.56|3606.56|3631|3593|289
1582096800000|2020-02-19 07:20:00|3641.94|3603.94|3640.92|3602.92|3643.91|3605.91|3640.45|3602.45|278
1582097100000|2020-02-19 07:25:00|3640.8|3602.8|3645.51|3607.51|3647.83|3609.83|3640.72|3602.72|280
1582097400000|2020-02-19 07:30:00|3645.53|3607.53|3642.25|3604.25|3645.53|3607.53|3638.06|3600.06|272
1582097700000|2020-02-19 07:35:00|3642.09|3604.09|3633.68|3595.68|3642.37|3604.37|3632.85|3594.85|284
1582098000000|2020-02-19 07:40:00|3633.71|3595.71|3631.44|3593.44|3636.17|3598.17|3630.09|3592.09|278
1582098300000|2020-02-19 07:45:00|3631.5|3593.5|3632.54|3594.54|3636.04|3598.04|3630.35|3592.35|276
1582098600000|2020-02-19 07:50:00|3632.5|3594.5|3625.7|3587.7|3633.23|3595.23|3624.22|3586.22|281
1582098900000|2020-02-19 07:55:00|3625.67|3587.67|3632|3594|3632.3|3594.3|3625.62|3587.62|280
1582099200000|2020-02-19 08:00:00|3632.07|3594.07|3619.11|3581.11|3632.07|3594.07|3619.11|3581.11|281
1582099500000|2020-02-19 08:05:00|3619.09|3581.09|3619.49|3581.49|3622.34|3584.34|3611.07|3573.07|283
1582099800000|2020-02-19 08:10:00|3619.58|3581.58|3637.56|3599.56|3637.56|3599.56|3619.58|3581.58|277
1582100100000|2020-02-19 08:15:00|3638|3600|3659.68|3621.68|3659.68|3621.68|3638|3600|288
1582100400000|2020-02-19 08:20:00|3659.94|3621.94|3656.2|3618.2|3666.07|3628.07|3656.16|3618.16|279
1582100700000|2020-02-19 08:25:00|3656.19|3618.19|3657.18|3619.18|3661.87|3623.87|3654.69|3616.69|288
1582101000000|2020-02-19 08:30:00|3657.15|3619.15|3665.77|3627.77|3665.96|3627.96|3654.6|3616.6|279
1582101300000|2020-02-19 08:35:00|3665.95|3627.95|3674.23|3636.23|3681.19|3643.19|3664.85|3626.85|295
1582101600000|2020-02-19 08:40:00|3674.36|3636.36|3678.57|3640.57|3681.32|3643.32|3673.68|3635.68|283
1582101900000|2020-02-19 08:45:00|3678.69|3640.69|3677.26|3639.26|3683.98|3645.98|3674.5|3636.5|287
1582102200000|2020-02-19 08:50:00|3677.27|3639.27|3678.86|3640.86|3679.82|3641.82|3676.73|3638.73|286
1582102500000|2020-02-19 08:55:00|3678.88|3640.88|3689.24|3651.24|3689.24|3651.24|3678.15|3640.15|279
1582102800000|2020-02-19 09:00:00|3689.33|3651.33|3674.93|3636.93|3689.47|3651.47|3674.37|3636.37|290
1582103100000|2020-02-19 09:05:00|3674.85|3636.85|3676.77|3638.77|3676.95|3638.95|3672.93|3634.93|284
1582103400000|2020-02-19 09:10:00|3676.79|3638.79|3669.32|3631.32|3677.86|3639.86|3669.3|3631.3|290
1582103700000|2020-02-19 09:15:00|3669.23|3631.23|3671.94|3633.94|3677.1|3639.1|3669.03|3631.03|289
1582104000000|2020-02-19 09:20:00|3672.03|3634.03|3676.16|3638.16|3676.69|3638.69|3670.64|3632.64|282
1582104300000|2020-02-19 09:25:00|3676.18|3638.18|3668.84|3630.84|3676.44|3638.44|3667.79|3629.79|282
1582104600000|2020-02-19 09:30:00|3668.7|3630.7|3671.24|3633.24|3672.86|3634.86|3665.21|3627.21|278
1582104900000|2020-02-19 09:35:00|3671.38|3633.38|3667.01|3629.01|3671.89|3633.89|3666.71|3628.71|270
1582105200000|2020-02-19 09:40:00|3667|3629|3658.55|3620.55|3667|3629|3658.23|3620.23|275
1582105500000|2020-02-19 09:45:00|3658.59|3620.59|3652.95|3614.95|3658.6|3620.6|3645.46|3607.46|285
1582105800000|2020-02-19 09:50:00|3652.83|3614.83|3659.36|3621.36|3660|3622|3651.44|3613.44|282
1582106100000|2020-02-19 09:55:00|3659.35|3621.35|3656.79|3618.79|3659.75|3621.75|3653.79|3615.79|269
1582106400000|2020-02-19 10:00:00|3656.7|3618.7|3649.84|3611.84|3656.7|3618.7|3649.47|3611.47|270
1582106700000|2020-02-19 10:05:00|3649.8|3611.8|3649.2|3611.2|3650.63|3612.63|3644.66|3606.66|280
1582107000000|2020-02-19 10:10:00|3649.18|3611.18|3642.55|3604.55|3649.29|3611.29|3640.26|3602.26|270
1582107300000|2020-02-19 10:15:00|3642.58|3604.58|3662.56|3624.56|3662.57|3624.57|3642.58|3604.58|293
1582107600000|2020-02-19 10:20:00|3662.6|3624.6|3664.85|3626.85|3664.85|3626.85|3657.17|3619.17|276
1582107900000|2020-02-19 10:25:00|3664.84|3626.84|3674.15|3636.15|3674.89|3636.89|3664.84|3626.84|287
1582108200000|2020-02-19 10:30:00|3674.14|3636.14|3672.84|3634.84|3680.42|3642.42|3672.84|3634.84|287
1582108500000|2020-02-19 10:35:00|3672.81|3634.81|3677.62|3639.62|3677.92|3639.92|3672.81|3634.81|279
1582108800000|2020-02-19 10:40:00|3677.66|3639.66|3668.83|3630.83|3678.14|3640.14|3666.29|3628.29|278
1582109100000|2020-02-19 10:45:00|3668.85|3630.85|3662.92|3624.92|3669.8|3631.8|3658.48|3620.48|289
1582109400000|2020-02-19 10:50:00|3662.85|3624.85|3660.53|3622.53|3663.36|3625.36|3659.47|3621.47|281
1582109700000|2020-02-19 10:55:00|3660.56|3622.56|3669.85|3631.85|3670.16|3632.16|3659.99|3621.99|277
1582110000000|2020-02-19 11:00:00|3669.67|3631.67|3672.44|3634.44|3673.77|3635.77|3669.41|3631.41|275
1582110300000|2020-02-19 11:05:00|3672.54|3634.54|3672.04|3634.04|3674.82|3636.82|3671.17|3633.17|262
1582110600000|2020-02-19 11:10:00|3671.99|3633.99|3669.24|3631.24|3672.02|3634.02|3668.81|3630.81|251
1582110900000|2020-02-19 11:15:00|3669.23|3631.23|3675.43|3637.43|3675.9|3637.9|3668.64|3630.64|251
1582111200000|2020-02-19 11:20:00|3675.5|3637.5|3677.54|3639.54|3678.11|3640.11|3675.41|3637.41|250
1582111500000|2020-02-19 11:25:00|3677.48|3639.48|3674.69|3636.69|3677.64|3639.64|3674.46|3636.46|239
1582111800000|2020-02-19 11:30:00|3674.68|3636.68|3680.91|3642.91|3680.97|3642.97|3673.93|3635.93|255
1582112100000|2020-02-19 11:35:00|3680.79|3642.79|3681.96|3643.96|3683.37|3645.37|3680.01|3642.01|260
1582112400000|2020-02-19 11:40:00|3681.89|3643.89|3680.56|3642.56|3686.52|3648.52|3680.26|3642.26|280
1582112700000|2020-02-19 11:45:00|3680.49|3642.49|3673.88|3635.88|3680.57|3642.57|3673.43|3635.43|271
1582113000000|2020-02-19 11:50:00|3673.98|3635.98|3676.43|3638.43|3676.45|3638.45|3673.94|3635.94|273
1582113300000|2020-02-19 11:55:00|3676.67|3638.67|3700.69|3662.69|3701.41|3663.41|3676.67|3638.67|293
1582113600000|2020-02-19 12:00:00|3700.96|3662.96|3681.5|3643.5|3706.78|3668.78|3673.78|3635.78|293
1582113900000|2020-02-19 12:05:00|3681.52|3643.52|3671.97|3633.97|3683.23|3645.23|3662.93|3624.93|293
1582114200000|2020-02-19 12:10:00|3671.9|3633.9|3671.88|3633.88|3676.5|3638.5|3670.15|3632.15|283
1582114500000|2020-02-19 12:15:00|3671.85|3633.85|3660.65|3622.65|3672.15|3634.15|3647.91|3609.91|291
1582114800000|2020-02-19 12:20:00|3660.93|3622.93|3661.88|3623.88|3661.88|3623.88|3653.63|3615.63|296
1582115100000|2020-02-19 12:25:00|3661.8|3623.8|3664.85|3626.85|3671.86|3633.86|3661.23|3623.23|288
1582115400000|2020-02-19 12:30:00|3665.01|3627.01|3659.14|3621.14|3665.01|3627.01|3653.59|3615.59|292
1582115700000|2020-02-19 12:35:00|3659.2|3621.2|3659.49|3621.49|3663.8|3625.8|3658.83|3620.83|284
1582116000000|2020-02-19 12:40:00|3659.48|3621.48|3659.58|3621.58|3661.52|3623.52|3656.73|3618.73|275
1582116300000|2020-02-19 12:45:00|3659.53|3621.53|3667.27|3629.27|3667.98|3629.98|3658.96|3620.96|286
1582116600000|2020-02-19 12:50:00|3667.16|3629.16|3660.51|3622.51|3669.66|3631.66|3660.23|3622.23|280
1582116900000|2020-02-19 12:55:00|3660.68|3622.68|3656.52|3618.52|3660.68|3622.68|3653.59|3615.59|280
1582117200000|2020-02-19 13:00:00|3656.51|3618.51|3652.38|3614.38|3656.69|3618.69|3651.68|3613.68|270
1582117500000|2020-02-19 13:05:00|3652.32|3614.32|3651.66|3613.66|3652.36|3614.36|3643.97|3605.97|286
1582117800000|2020-02-19 13:10:00|3651.68|3613.68|3668.33|3630.33|3668.33|3630.33|3651.68|3613.68|287
1582118100000|2020-02-19 13:15:00|3668.16|3630.16|3662.94|3624.94|3669.25|3631.25|3660.92|3622.92|279
1582118400000|2020-02-19 13:20:00|3663.1|3625.1|3667.17|3629.17|3668.53|3630.53|3663.1|3625.1|270
1582118700000|2020-02-19 13:25:00|3666.76|3628.76|3659.27|3621.27|3667.95|3629.95|3658.94|3620.94|284
1582119000000|2020-02-19 13:30:00|3659.31|3621.31|3656.11|3618.11|3659.33|3621.33|3654.72|3616.72|277
1582119300000|2020-02-19 13:35:00|3656.09|3618.09|3653.06|3615.06|3656.09|3618.09|3648.6|3610.6|285
1582119600000|2020-02-19 13:40:00|3653.05|3615.05|3655.51|3617.51|3659.33|3621.33|3652.94|3614.94|273
1582119900000|2020-02-19 13:45:00|3655.52|3617.52|3655.1|3617.1|3659.83|3621.83|3652.83|3614.83|273
1582120200000|2020-02-19 13:50:00|3655.05|3617.05|3654.78|3616.78|3657.47|3619.47|3654.78|3616.78|274
1582120500000|2020-02-19 13:55:00|3654.47|3616.47|3654.2|3616.2|3655.09|3617.09|3648.5|3610.5|277
1582120800000|2020-02-19 14:00:00|3654.24|3616.24|3656.62|3618.62|3656.98|3618.98|3653.09|3615.09|277
1582121100000|2020-02-19 14:05:00|3656.52|3618.52|3664.24|3626.24|3664.43|3626.43|3654.37|3616.37|284
1582121400000|2020-02-19 14:10:00|3664.32|3626.32|3663.52|3625.52|3667.34|3629.34|3662.19|3624.19|277
1582121700000|2020-02-19 14:15:00|3663.91|3625.91|3667.99|3629.99|3670.75|3632.75|3663.65|3625.65|272
1582122000000|2020-02-19 14:20:00|3668.02|3630.02|3666.91|3628.91|3675.79|3637.79|3665.83|3627.83|283
1582122300000|2020-02-19 14:25:00|3666.75|3628.75|3662.35|3624.35|3666.75|3628.75|3661.96|3623.96|265
1582122600000|2020-02-19 14:30:00|3662.37|3624.37|3663.36|3625.36|3665.2|3627.2|3660.32|3622.32|272
1582122900000|2020-02-19 14:35:00|3663.21|3625.21|3667|3629|3667.57|3629.57|3662.89|3624.89|263
1582123200000|2020-02-19 14:40:00|3666.99|3628.99|3665.23|3627.23|3667.65|3629.65|3661.76|3623.76|273
1582123500000|2020-02-19 14:45:00|3665.22|3627.22|3662.1|3624.1|3665.6|3627.6|3660.97|3622.97|270
1582123800000|2020-02-19 14:50:00|3662.11|3624.11|3661.12|3623.12|3662.48|3624.48|3659.19|3621.19|269
1582124100000|2020-02-19 14:55:00|3661.29|3623.29|3657.19|3619.19|3661.61|3623.61|3653.53|3615.53|277
1582124400000|2020-02-19 15:00:00|3657.18|3619.18|3658.79|3620.79|3659.21|3621.21|3653.5|3615.5|270
1582124700000|2020-02-19 15:05:00|3658.87|3620.87|3658.08|3620.08|3661.84|3623.84|3656.03|3618.03|265
1582125000000|2020-02-19 15:10:00|3658|3620|3659.19|3621.19|3660.86|3622.86|3657.4|3619.4|275
1582125300000|2020-02-19 15:15:00|3659.25|3621.25|3661.15|3623.15|3662.47|3624.47|3659.23|3621.23|269
1582125600000|2020-02-19 15:20:00|3661.41|3623.41|3661.36|3623.36|3661.92|3623.92|3659.74|3621.74|264
1582125900000|2020-02-19 15:25:00|3661.39|3623.39|3664.85|3626.85|3664.88|3626.88|3659.85|3621.85|264
1582126200000|2020-02-19 15:30:00|3664.86|3626.86|3658.81|3620.81|3664.9|3626.9|3658.67|3620.67|270
1582126500000|2020-02-19 15:35:00|3658.8|3620.8|3657.17|3619.17|3660.09|3622.09|3656.11|3618.11|274
1582126800000|2020-02-19 15:40:00|3657.2|3619.2|3654.13|3616.13|3657.2|3619.2|3654.03|3616.03|277
1582127100000|2020-02-19 15:45:00|3654.07|3616.07|3661.09|3623.09|3661.19|3623.19|3653.36|3615.36|286
1582127400000|2020-02-19 15:50:00|3661.06|3623.06|3662.17|3624.17|3665.59|3627.59|3660.77|3622.77|282
1582127700000|2020-02-19 15:55:00|3662.13|3624.13|3662.32|3624.32|3663.29|3625.29|3661.08|3623.08|270
1582128000000|2020-02-19 16:00:00|3662.31|3624.31|3659.38|3621.38|3662.44|3624.44|3654.21|3616.21|282
1582128300000|2020-02-19 16:05:00|3659.39|3621.39|3672.71|3634.71|3674.43|3636.43|3659.35|3621.35|285
1582128600000|2020-02-19 16:10:00|3672.75|3634.75|3677.59|3639.59|3682.37|3644.37|3672.75|3634.75|284
1582128900000|2020-02-19 16:15:00|3677.53|3639.53|3685.92|3647.92|3688.63|3650.63|3677.53|3639.53|287
1582129200000|2020-02-19 16:20:00|3685.89|3647.89|3675.79|3637.79|3685.94|3647.94|3674.17|3636.17|289
1582129500000|2020-02-19 16:25:00|3675.95|3637.95|3676.52|3638.52|3682.81|3644.81|3675.53|3637.53|284
1582129800000|2020-02-19 16:30:00|3676.49|3638.49|3678.74|3640.74|3680.49|3642.49|3675.33|3637.33|280
1582130100000|2020-02-19 16:35:00|3678.84|3640.84|3684.33|3646.33|3686.3|3648.3|3678.84|3640.84|283
1582130400000|2020-02-19 16:40:00|3684.21|3646.21|3688.03|3650.03|3690.09|3652.09|3684.21|3646.21|267
1582130700000|2020-02-19 16:45:00|3688|3650|3686.49|3648.49|3690.21|3652.21|3684.63|3646.63|282
1582131000000|2020-02-19 16:50:00|3686.39|3648.39|3686.12|3648.12|3689.22|3651.22|3683.95|3645.95|282
1582131300000|2020-02-19 16:55:00|3686.09|3648.09|3685.55|3647.55|3689.24|3651.24|3685.47|3647.47|279
1582131600000|2020-02-19 17:00:00|3685.57|3647.57|3693.49|3655.49|3693.69|3655.69|3685.17|3647.17|280
1582131900000|2020-02-19 17:05:00|3693.58|3655.58|3699.94|3661.94|3699.94|3661.94|3692.01|3654.01|277
1582132200000|2020-02-19 17:10:00|3700.26|3662.26|3700.45|3662.45|3704.13|3666.13|3699.61|3661.61|285
1582132500000|2020-02-19 17:15:00|3700.62|3662.62|3708.75|3670.75|3708.75|3670.75|3698.43|3660.43|284
1582132800000|2020-02-19 17:20:00|3708.51|3670.51|3718.25|3680.25|3718.25|3680.25|3707.1|3669.1|290
1582133100000|2020-02-19 17:25:00|3718.29|3680.29|3737.82|3699.82|3737.95|3699.95|3718.28|3680.28|294
1582133400000|2020-02-19 17:30:00|3737.97|3699.97|3711.76|3673.76|3746.08|3708.08|3705.11|3667.11|293
1582133700000|2020-02-19 17:35:00|3712|3674|3710.31|3672.31|3716.68|3678.68|3710.02|3672.02|293
1582134000000|2020-02-19 17:40:00|3710.34|3672.34|3703.05|3665.05|3712.47|3674.47|3695.35|3657.35|293
1582134300000|2020-02-19 17:45:00|3703.04|3665.04|3672.11|3634.11|3703.92|3665.92|3667.35|3629.35|292
1582134600000|2020-02-19 17:50:00|3672.14|3634.14|3671.99|3633.99|3681.61|3643.61|3671.99|3633.99|290
1582134900000|2020-02-19 17:55:00|3672.1|3634.1|3682.22|3644.22|3686.09|3648.09|3670.94|3632.94|293
1582135200000|2020-02-19 18:00:00|3682.38|3644.38|3680.04|3642.04|3686.45|3648.45|3679.57|3641.57|280
1582135500000|2020-02-19 18:05:00|3679.94|3641.94|3678.06|3640.06|3679.94|3641.94|3674.07|3636.07|286
1582135800000|2020-02-19 18:10:00|3678.08|3640.08|3675.76|3637.76|3679.41|3641.41|3675.19|3637.19|277
1582136100000|2020-02-19 18:15:00|3675.84|3637.84|3670.16|3632.16|3676.57|3638.57|3668.49|3630.49|287
1582136400000|2020-02-19 18:20:00|3669.91|3631.91|3678.77|3640.77|3678.79|3640.79|3668.53|3630.53|290
1582136700000|2020-02-19 18:25:00|3678.65|3640.65|3674.19|3636.19|3678.65|3640.65|3673.3|3635.3|280
1582137000000|2020-02-19 18:30:00|3674.17|3636.17|3677.83|3639.83|3679.11|3641.11|3673.85|3635.85|289
1582137300000|2020-02-19 18:35:00|3677.98|3639.98|3679.35|3641.35|3681.91|3643.91|3676.43|3638.43|276
1582137600000|2020-02-19 18:40:00|3679.33|3641.33|3679.41|3641.41|3680.8|3642.8|3676.43|3638.43|279
1582137900000|2020-02-19 18:45:00|3679.01|3641.01|3688.49|3650.49|3688.56|3650.56|3678.15|3640.15|284
1582138200000|2020-02-19 18:50:00|3688.62|3650.62|3688.46|3650.46|3697.14|3659.14|3687.83|3649.83|281
1582138500000|2020-02-19 18:55:00|3688.57|3650.57|3693.6|3655.6|3693.6|3655.6|3686.45|3648.45|291
1582138800000|2020-02-19 19:00:00|3693.76|3655.76|3696.3|3658.3|3696.97|3658.97|3692.1|3654.1|279
1582139100000|2020-02-19 19:05:00|3696.12|3658.12|3685.67|3647.67|3696.98|3658.98|3683.56|3645.56|280
1582139400000|2020-02-19 19:10:00|3685.77|3647.77|3687.74|3649.74|3690.66|3652.66|3684.01|3646.01|283
1582139700000|2020-02-19 19:15:00|3687.75|3649.75|3689.57|3651.57|3691.86|3653.86|3683.31|3645.31|283
1582140000000|2020-02-19 19:20:00|3689.66|3651.66|3688.29|3650.29|3694.63|3656.63|3687.8|3649.8|272
1582140300000|2020-02-19 19:25:00|3688.3|3650.3|3683.96|3645.96|3693.3|3655.3|3683.36|3645.36|285
1582140600000|2020-02-19 19:30:00|3684.13|3646.13|3688.14|3650.14|3689.84|3651.84|3684.13|3646.13|285
1582140900000|2020-02-19 19:35:00|3688.23|3650.23|3683.92|3645.92|3689.48|3651.48|3683.13|3645.13|267
1582141200000|2020-02-19 19:40:00|3683.78|3645.78|3675.69|3637.69|3685.33|3647.33|3675.69|3637.69|280
1582141500000|2020-02-19 19:45:00|3675.86|3637.86|3664.96|3626.96|3675.86|3637.86|3663.25|3625.25|292
1582141800000|2020-02-19 19:50:00|3664.85|3626.85|3655.55|3617.55|3667.96|3629.96|3654.96|3616.96|290
1582142100000|2020-02-19 19:55:00|3655.99|3617.99|3651.58|3613.58|3660.54|3622.54|3650.75|3612.75|291
1582142400000|2020-02-19 20:00:00|3651.56|3613.56|3633.18|3595.18|3654.96|3616.96|3632.03|3594.03|286
1582142700000|2020-02-19 20:05:00|3633.28|3595.28|3637.85|3599.85|3638.93|3600.93|3629.64|3591.64|293
1582143000000|2020-02-19 20:10:00|3637.91|3599.91|3651.91|3613.91|3653.01|3615.01|3636.87|3598.87|287
1582143300000|2020-02-19 20:15:00|3651.97|3613.97|3635.22|3597.22|3651.97|3613.97|3635.03|3597.03|292
1582143600000|2020-02-19 20:20:00|3635.2|3597.2|3636.56|3598.56|3641.27|3603.27|3634.85|3596.85|284
1582143900000|2020-02-19 20:25:00|3636.37|3598.37|3632.63|3594.63|3637.27|3599.27|3630.94|3592.94|289
1582144200000|2020-02-19 20:30:00|3633.17|3595.17|3630.34|3592.34|3636.71|3598.71|3630.34|3592.34|282
1582144500000|2020-02-19 20:35:00|3630.27|3592.27|3599.16|3561.16|3630.27|3592.27|3594.45|3556.45|291
1582144800000|2020-02-19 20:40:00|3599.57|3561.57|3602.41|3564.41|3614.94|3576.94|3599.4|3561.4|292
1582145100000|2020-02-19 20:45:00|3602.53|3564.53|3585.53|3547.53|3602.9|3564.9|3578.07|3540.07|292
1582145400000|2020-02-19 20:50:00|3585.41|3547.41|3608.32|3570.32|3608.78|3570.78|3581.6|3543.6|293
1582145700000|2020-02-19 20:55:00|3608.37|3570.37|3622.8|3584.8|3626.16|3588.16|3608.37|3570.37|291
1582146000000|2020-02-19 21:00:00|3623.15|3585.15|3610.64|3572.64|3623.25|3585.25|3610.61|3572.61|288
1582146300000|2020-02-19 21:05:00|3610.52|3572.52|3600.85|3562.85|3611.8|3573.8|3598.43|3560.43|288
1582146600000|2020-02-19 21:10:00|3600.98|3562.98|3594.67|3556.67|3611.4|3573.4|3594.57|3556.57|290
1582146900000|2020-02-19 21:15:00|3594.78|3556.78|3565.47|3527.47|3594.78|3556.78|3561.29|3523.29|293
1582147200000|2020-02-19 21:20:00|3565.56|3527.56|3567.76|3529.76|3574.04|3536.04|3565.56|3527.56|295
1582147500000|2020-02-19 21:25:00|3567.81|3529.81|3567.94|3529.94|3571.96|3533.96|3566.71|3528.71|289
1582147800000|2020-02-19 21:30:00|3567.92|3529.92|3540.22|3502.22|3567.92|3529.92|3524.97|3486.97|297
1582148100000|2020-02-19 21:35:00|3540.15|3502.15|3517.53|3479.53|3545.27|3507.27|3496.65|3458.65|295
1582148400000|2020-02-19 21:40:00|3517.88|3479.88|3521.74|3483.74|3533.91|3495.91|3517.88|3479.88|291
1582148700000|2020-02-19 21:45:00|3521.5|3483.5|3322.56|3284.56|3521.53|3483.53|3307.23|3269.23|300
1582149000000|2020-02-19 21:50:00|3321.61|3283.61|3399.69|3361.69|3438.8|3400.8|3320.55|3282.55|299
1582149300000|2020-02-19 21:55:00|3399.66|3361.66|3416.86|3378.86|3430.3|3392.3|3394.68|3356.68|299
1582149600000|2020-02-19 22:00:00|3417.82|3379.82|3375.18|3337.18|3422.45|3384.45|3370.04|3332.04|298
1582149900000|2020-02-19 22:05:00|3376.29|3338.29|3392.89|3354.89|3392.89|3354.89|3376.29|3338.29|297
1582150200000|2020-02-19 22:10:00|3393.28|3355.28|3422.49|3384.49|3422.49|3384.49|3393.28|3355.28|296
1582150500000|2020-02-19 22:15:00|3422.62|3384.62|3416.91|3378.91|3424.04|3386.04|3399.26|3361.26|294
1582150800000|2020-02-19 22:20:00|3416.78|3378.78|3432.93|3394.93|3432.93|3394.93|3414.99|3376.99|296
1582151100000|2020-02-19 22:25:00|3433.15|3395.15|3461.44|3423.44|3461.44|3423.44|3433.15|3395.15|291
1582151400000|2020-02-19 22:30:00|3461.63|3423.63|3467.3|3429.3|3474.94|3436.94|3461.41|3423.41|291
1582151700000|2020-02-19 22:35:00|3467.36|3429.36|3458.69|3420.69|3476.16|3438.16|3458.69|3420.69|293
1582152000000|2020-02-19 22:40:00|3458.66|3420.66|3455.46|3417.46|3458.76|3420.76|3438.13|3400.13|292
1582152300000|2020-02-19 22:45:00|3455.42|3417.42|3449.54|3411.54|3458.57|3420.57|3445.36|3407.36|293
1582152600000|2020-02-19 22:50:00|3449.45|3411.45|3456.39|3418.39|3464|3426|3449.26|3411.26|289
1582152900000|2020-02-19 22:55:00|3456.69|3418.69|3463.44|3425.44|3465.18|3427.18|3454.51|3416.51|288
1582153200000|2020-02-19 23:00:00|3463.45|3425.45|3449.5|3411.5|3465.43|3427.43|3449.5|3411.5|290
1582153500000|2020-02-19 23:05:00|3448.91|3410.91|3422.32|3384.32|3449.04|3411.04|3422.32|3384.32|293
1582153800000|2020-02-19 23:10:00|3422.36|3384.36|3435.07|3397.07|3435.07|3397.07|3420.42|3382.42|288
1582154100000|2020-02-19 23:15:00|3435.27|3397.27|3458.41|3420.41|3460.25|3422.25|3435.27|3397.27|291
1582154400000|2020-02-19 23:20:00|3458.21|3420.21|3448.39|3410.39|3460.63|3422.63|3448.22|3410.22|204
1582155000000|2020-02-19 23:30:00|3456|3418|3443.06|3405.06|3456|3418|3442.01|3404.01|258
1582155300000|2020-02-19 23:35:00|3443.18|3405.18|3433.79|3395.79|3445.67|3407.67|3433.79|3395.79|287
1582155600000|2020-02-19 23:40:00|3433.4|3395.4|3430.34|3392.34|3433.4|3395.4|3427.81|3389.81|293
1582155900000|2020-02-19 23:45:00|3430.45|3392.45|3412.97|3374.97|3430.67|3392.67|3412.58|3374.58|290
1582156200000|2020-02-19 23:50:00|3413.06|3375.06|3404.44|3366.44|3413.61|3375.61|3390.09|3352.09|291
1582156500000|2020-02-19 23:55:00|3404.38|3366.38|3393.82|3355.82|3406.2|3368.2|3393.82|3355.82|295
1582156800000|2020-02-20 00:00:00|3393.57|3355.57|3409.07|3371.07|3412.82|3374.82|3378.87|3340.87|298
1582157100000|2020-02-20 00:05:00|3409.34|3371.34|3412.12|3374.12|3413.79|3375.79|3408.63|3370.63|296
1582157400000|2020-02-20 00:10:00|3412.21|3374.21|3417.94|3379.94|3419.27|3381.27|3409.3|3371.3|296
1582157700000|2020-02-20 00:15:00|3417.89|3379.89|3421.57|3383.57|3427.9|3389.9|3412.19|3374.19|288
1582158000000|2020-02-20 00:20:00|3421.62|3383.62|3436.2|3398.2|3440.77|3402.77|3421.62|3383.62|292
1582158300000|2020-02-20 00:25:00|3436.22|3398.22|3435.14|3397.14|3441.01|3403.01|3435.07|3397.07|289
1582158600000|2020-02-20 00:30:00|3435.05|3397.05|3443.77|3405.77|3443.8|3405.8|3430.44|3392.44|289
1582158900000|2020-02-20 00:35:00|3443.79|3405.79|3446.91|3408.91|3447.25|3409.25|3440.62|3402.62|290
1582159200000|2020-02-20 00:40:00|3447.11|3409.11|3425.57|3387.57|3450.61|3412.61|3425.57|3387.57|291
1582159500000|2020-02-20 00:45:00|3425.34|3387.34|3430.55|3392.55|3433.2|3395.2|3424.36|3386.36|290
1582159800000|2020-02-20 00:50:00|3430.14|3392.14|3439.19|3401.19|3440.89|3402.89|3428.43|3390.43|289
1582160100000|2020-02-20 00:55:00|3439.12|3401.12|3432.38|3394.38|3439.44|3401.44|3432.1|3394.1|279
1582160400000|2020-02-20 01:00:00|3432.39|3394.39|3434.23|3396.23|3437.43|3399.43|3431.89|3393.89|279
1582160700000|2020-02-20 01:05:00|3434.2|3396.2|3426.79|3388.79|3434.97|3396.97|3426.64|3388.64|278
1582161000000|2020-02-20 01:10:00|3426.73|3388.73|3419.21|3381.21|3426.73|3388.73|3415.71|3377.71|291
1582161300000|2020-02-20 01:15:00|3419.22|3381.22|3414.58|3376.58|3419.69|3381.69|3414.58|3376.58|279
1582161600000|2020-02-20 01:20:00|3414.63|3376.63|3427.65|3389.65|3428.82|3390.82|3414.32|3376.32|280
1582161900000|2020-02-20 01:25:00|3427.6|3389.6|3420.33|3382.33|3427.9|3389.9|3420.28|3382.28|283
1582162200000|2020-02-20 01:30:00|3420.31|3382.31|3427.18|3389.18|3428.83|3390.83|3420.31|3382.31|283
1582162500000|2020-02-20 01:35:00|3427.14|3389.14|3432.13|3394.13|3434.17|3396.17|3424.77|3386.77|279
1582162800000|2020-02-20 01:40:00|3432.18|3394.18|3433.21|3395.21|3435.64|3397.64|3431.97|3393.97|292
1582163100000|2020-02-20 01:45:00|3433.25|3395.25|3427.91|3389.91|3433.25|3395.25|3426.24|3388.24|284
1582163400000|2020-02-20 01:50:00|3428.08|3390.08|3422.46|3384.46|3428.19|3390.19|3422.35|3384.35|273
1582163700000|2020-02-20 01:55:00|3422.35|3384.35|3421.49|3383.49|3423.64|3385.64|3421.3|3383.3|264
1582164000000|2020-02-20 02:00:00|3421.4|3383.4|3416.99|3378.99|3426.03|3388.03|3416.99|3378.99|286
1582164300000|2020-02-20 02:05:00|3416.63|3378.63|3404.19|3366.19|3418.63|3380.63|3403.22|3365.22|289
1582164600000|2020-02-20 02:10:00|3404.02|3366.02|3396.66|3358.66|3404.3|3366.3|3396.34|3358.34|290
1582164900000|2020-02-20 02:15:00|3396.4|3358.4|3383.15|3345.15|3398.2|3360.2|3383.07|3345.07|292
1582165200000|2020-02-20 02:20:00|3383.16|3345.16|3381.36|3343.36|3384.61|3346.61|3376.66|3338.66|290
1582165500000|2020-02-20 02:25:00|3381.68|3343.68|3395.49|3357.49|3395.71|3357.71|3381.68|3343.68|285
1582165800000|2020-02-20 02:30:00|3395.48|3357.48|3387.62|3349.62|3396.51|3358.51|3387.62|3349.62|287
1582166100000|2020-02-20 02:35:00|3387.44|3349.44|3385.39|3347.39|3393.49|3355.49|3379.22|3341.22|285
1582166400000|2020-02-20 02:40:00|3385.32|3347.32|3401.71|3363.71|3401.71|3363.71|3385.09|3347.09|284
1582166700000|2020-02-20 02:45:00|3401.82|3363.82|3419.43|3381.43|3421.03|3383.03|3401.82|3363.82|294
1582167000000|2020-02-20 02:50:00|3419.28|3381.28|3417.62|3379.62|3423.3|3385.3|3415.75|3377.75|282
1582167300000|2020-02-20 02:55:00|3417.88|3379.88|3423.66|3385.66|3423.66|3385.66|3414.42|3376.42|284
1582167600000|2020-02-20 03:00:00|3423.65|3385.65|3421.96|3383.96|3429.94|3391.94|3420.1|3382.1|293
1582167900000|2020-02-20 03:05:00|3421.76|3383.76|3412.85|3374.85|3421.76|3383.76|3412.85|3374.85|292
1582168200000|2020-02-20 03:10:00|3412.77|3374.77|3417.91|3379.91|3421.7|3383.7|3412.64|3374.64|282
1582168500000|2020-02-20 03:15:00|3417.99|3379.99|3430.32|3392.32|3430.32|3392.32|3417.76|3379.76|282
1582168800000|2020-02-20 03:20:00|3430.22|3392.22|3431.66|3393.66|3438.05|3400.05|3429.9|3391.9|289
1582169100000|2020-02-20 03:25:00|3431.82|3393.82|3437.53|3399.53|3437.53|3399.53|3430.25|3392.25|279
1582169400000|2020-02-20 03:30:00|3437.62|3399.62|3429.82|3391.82|3440.71|3402.71|3429.06|3391.06|287
1582169700000|2020-02-20 03:35:00|3429.79|3391.79|3432.43|3394.43|3432.89|3394.89|3427.43|3389.43|274
1582170000000|2020-02-20 03:40:00|3432.45|3394.45|3421.59|3383.59|3433.53|3395.53|3421.53|3383.53|282
1582170300000|2020-02-20 03:45:00|3421.61|3383.61|3416.76|3378.76|3422.58|3384.58|3416.68|3378.68|280
1582170600000|2020-02-20 03:50:00|3416.78|3378.78|3422.22|3384.22|3423.59|3385.59|3416.32|3378.32|279
1582170900000|2020-02-20 03:55:00|3422.18|3384.18|3417.02|3379.02|3422.18|3384.18|3416.77|3378.77|275
1582171200000|2020-02-20 04:00:00|3417.03|3379.03|3425.47|3387.47|3425.47|3387.47|3416.93|3378.93|271
1582171500000|2020-02-20 04:05:00|3425.48|3387.48|3421.69|3383.69|3427.13|3389.13|3421.64|3383.64|274
1582171800000|2020-02-20 04:10:00|3421.67|3383.67|3422.58|3384.58|3426.47|3388.47|3421.59|3383.59|280
1582172100000|2020-02-20 04:15:00|3422.46|3384.46|3414.7|3376.7|3422.46|3384.46|3414.62|3376.62|278
1582172400000|2020-02-20 04:20:00|3414.74|3376.74|3420.14|3382.14|3420.19|3382.19|3413.04|3375.04|280
1582172700000|2020-02-20 04:25:00|3420.2|3382.2|3413.94|3375.94|3421.18|3383.18|3413.38|3375.38|268
1582173000000|2020-02-20 04:30:00|3413.88|3375.88|3412.96|3374.96|3413.88|3375.88|3409.62|3371.62|281
1582173300000|2020-02-20 04:35:00|3412.89|3374.89|3406.71|3368.71|3412.89|3374.89|3406.05|3368.05|284
1582173600000|2020-02-20 04:40:00|3406.84|3368.84|3403.54|3365.54|3407.02|3369.02|3399.35|3361.35|282
1582173900000|2020-02-20 04:45:00|3403.58|3365.58|3414.87|3376.87|3416.72|3378.72|3403.38|3365.38|283
1582174200000|2020-02-20 04:50:00|3415.19|3377.19|3409.59|3371.59|3415.49|3377.49|3409.55|3371.55|280
1582174500000|2020-02-20 04:55:00|3409.7|3371.7|3419.62|3381.62|3420.15|3382.15|3409.56|3371.56|277
1582174800000|2020-02-20 05:00:00|3419.65|3381.65|3410.93|3372.93|3421.26|3383.26|3410.93|3372.93|280
1582175100000|2020-02-20 05:05:00|3410.88|3372.88|3403.84|3365.84|3411.08|3373.08|3402.81|3364.81|285
1582175400000|2020-02-20 05:10:00|3403.83|3365.83|3405.64|3367.64|3411.38|3373.38|3402.99|3364.99|278
1582175700000|2020-02-20 05:15:00|3405.65|3367.65|3401.96|3363.96|3407.58|3369.58|3401.39|3363.39|270
1582176000000|2020-02-20 05:20:00|3401.92|3363.92|3396.92|3358.92|3402.05|3364.05|3396.66|3358.66|267
1582176300000|2020-02-20 05:25:00|3396.84|3358.84|3396.08|3358.08|3398.13|3360.13|3394.12|3356.12|285
1582176600000|2020-02-20 05:30:00|3396.12|3358.12|3385.36|3347.36|3397.54|3359.54|3383.63|3345.63|288
1582176900000|2020-02-20 05:35:00|3385.32|3347.32|3392.23|3354.23|3394.06|3356.06|3382.46|3344.46|285
1582177200000|2020-02-20 05:40:00|3391.93|3353.93|3384.86|3346.86|3391.93|3353.93|3384.86|3346.86|284
1582177500000|2020-02-20 05:45:00|3384.89|3346.89|3391.48|3353.48|3391.58|3353.58|3383.89|3345.89|275
1582177800000|2020-02-20 05:50:00|3391.5|3353.5|3400.7|3362.7|3404.34|3366.34|3391.41|3353.41|283
1582178100000|2020-02-20 05:55:00|3400.73|3362.73|3401.38|3363.38|3404.5|3366.5|3400.73|3362.73|273
1582178400000|2020-02-20 06:00:00|3401.4|3363.4|3402.57|3364.57|3402.79|3364.79|3396.15|3358.15|277
1582178700000|2020-02-20 06:05:00|3402.48|3364.48|3402.45|3364.45|3404.51|3366.51|3401.31|3363.31|283
1582179000000|2020-02-20 06:10:00|3402.43|3364.43|3401.28|3363.28|3403.19|3365.19|3398.67|3360.67|278
1582179300000|2020-02-20 06:15:00|3401.18|3363.18|3405.37|3367.37|3405.49|3367.49|3400.85|3362.85|264
1582179600000|2020-02-20 06:20:00|3405.44|3367.44|3395.87|3357.87|3407.79|3369.79|3395.81|3357.81|281
1582179900000|2020-02-20 06:25:00|3395.84|3357.84|3400.74|3362.74|3400.75|3362.75|3394.19|3356.19|281
1582180200000|2020-02-20 06:30:00|3400.71|3362.71|3404.54|3366.54|3404.56|3366.56|3397.84|3359.84|283
1582180500000|2020-02-20 06:35:00|3404.44|3366.44|3412.4|3374.4|3412.46|3374.46|3404.44|3366.44|283
1582180800000|2020-02-20 06:40:00|3412.45|3374.45|3418.73|3380.73|3418.73|3380.73|3412.35|3374.35|279
1582181100000|2020-02-20 06:45:00|3418.62|3380.62|3412.42|3374.42|3419.16|3381.16|3411.86|3373.86|273
1582181400000|2020-02-20 06:50:00|3412.39|3374.39|3419.02|3381.02|3419.02|3381.02|3412.32|3374.32|275
1582181700000|2020-02-20 06:55:00|3419.04|3381.04|3427.66|3389.66|3427.66|3389.66|3419|3381|287
1582182000000|2020-02-20 07:00:00|3427.68|3389.68|3421.76|3383.76|3428.39|3390.39|3421.59|3383.59|287
1582182300000|2020-02-20 07:05:00|3421.69|3383.69|3412.71|3374.71|3422.24|3384.24|3412.56|3374.56|280
1582182600000|2020-02-20 07:10:00|3412.7|3374.7|3419.45|3381.45|3419.49|3381.49|3411.8|3373.8|279
1582182900000|2020-02-20 07:15:00|3419.48|3381.48|3420.12|3382.12|3421.82|3383.82|3416.4|3378.4|277
1582183200000|2020-02-20 07:20:00|3420.03|3382.03|3420.36|3382.36|3424.05|3386.05|3417.72|3379.72|275
1582183500000|2020-02-20 07:25:00|3420.29|3382.29|3412.74|3374.74|3420.89|3382.89|3410.49|3372.49|274
1582183800000|2020-02-20 07:30:00|3412.77|3374.77|3409|3371|3416.11|3378.11|3407.49|3369.49|286
1582184100000|2020-02-20 07:35:00|3409.05|3371.05|3406.5|3368.5|3409.29|3371.29|3403.37|3365.37|281
1582184400000|2020-02-20 07:40:00|3406.46|3368.46|3408.33|3370.33|3411.2|3373.2|3406.16|3368.16|273
1582184700000|2020-02-20 07:45:00|3408.31|3370.31|3406.73|3368.73|3408.32|3370.32|3406.17|3368.17|273
1582185000000|2020-02-20 07:50:00|3406.69|3368.69|3415.27|3377.27|3416.15|3378.15|3406.55|3368.55|273
1582185300000|2020-02-20 07:55:00|3415.3|3377.3|3412.14|3374.14|3416.28|3378.28|3410.26|3372.26|263
1582185600000|2020-02-20 08:00:00|3412.22|3374.22|3403.51|3365.51|3412.48|3374.48|3403.51|3365.51|285
1582185900000|2020-02-20 08:05:00|3403.35|3365.35|3405.47|3367.47|3406.9|3368.9|3401.26|3363.26|271
1582186200000|2020-02-20 08:10:00|3405.48|3367.48|3401.81|3363.81|3408.56|3370.56|3401.6|3363.6|285
1582186500000|2020-02-20 08:15:00|3401.78|3363.78|3396.57|3358.57|3404.44|3366.44|3396.49|3358.49|268
1582186800000|2020-02-20 08:20:00|3396.51|3358.51|3391.99|3353.99|3397.95|3359.95|3388.02|3350.02|285
1582187100000|2020-02-20 08:25:00|3391.94|3353.94|3387.53|3349.53|3394.14|3356.14|3387.53|3349.53|272
1582187400000|2020-02-20 08:30:00|3387.52|3349.52|3388.38|3350.38|3390.96|3352.96|3381.65|3343.65|289
1582187700000|2020-02-20 08:35:00|3388.4|3350.4|3385.57|3347.57|3393.02|3355.02|3385.57|3347.57|272
1582188000000|2020-02-20 08:40:00|3385.55|3347.55|3372.91|3334.91|3385.68|3347.68|3371.3|3333.3|287
1582188300000|2020-02-20 08:45:00|3372.89|3334.89|3367.68|3329.68|3374.22|3336.22|3363.52|3325.52|290
1582188600000|2020-02-20 08:50:00|3367.94|3329.94|3339.05|3301.05|3368.62|3330.62|3339.05|3301.05|295
1582188900000|2020-02-20 08:55:00|3338.34|3300.34|3377.91|3339.91|3378.33|3340.33|3337.8|3299.8|292
1582189200000|2020-02-20 09:00:00|3377.61|3339.61|3385.59|3347.59|3393.31|3355.31|3377.53|3339.53|290
1582189500000|2020-02-20 09:05:00|3385.52|3347.52|3370.84|3332.84|3389.32|3351.32|3370.84|3332.84|288
1582189800000|2020-02-20 09:10:00|3370.87|3332.87|3374.87|3336.87|3375.98|3337.98|3367.31|3329.31|294
1582190100000|2020-02-20 09:15:00|3374.82|3336.82|3361.85|3323.85|3377.47|3339.47|3360.79|3322.79|292
1582190400000|2020-02-20 09:20:00|3361.97|3323.97|3371.68|3333.68|3373.31|3335.31|3353.66|3315.66|294
1582190700000|2020-02-20 09:25:00|3371.69|3333.69|3368.16|3330.16|3378.66|3340.66|3368.16|3330.16|287
1582191000000|2020-02-20 09:30:00|3367.93|3329.93|3376.51|3338.51|3383.15|3345.15|3367.29|3329.29|290
1582191300000|2020-02-20 09:35:00|3376.54|3338.54|3376.45|3338.45|3377.79|3339.79|3373.74|3335.74|279
1582191600000|2020-02-20 09:40:00|3376.41|3338.41|3390.58|3352.58|3390.74|3352.74|3376.26|3338.26|284
1582191900000|2020-02-20 09:45:00|3390.61|3352.61|3392.36|3354.36|3396.23|3358.23|3390.61|3352.61|283
1582192200000|2020-02-20 09:50:00|3392.34|3354.34|3386.15|3348.15|3395.46|3357.46|3384.75|3346.75|288
1582192500000|2020-02-20 09:55:00|3386.14|3348.14|3396.44|3358.44|3396.83|3358.83|3386.09|3348.09|289
1582192800000|2020-02-20 10:00:00|3396.38|3358.38|3384.24|3346.24|3396.63|3358.63|3384.24|3346.24|275
1582193100000|2020-02-20 10:05:00|3384.18|3346.18|3377.77|3339.77|3384.21|3346.21|3375.4|3337.4|280
1582193400000|2020-02-20 10:10:00|3377.85|3339.85|3385.63|3347.63|3385.64|3347.64|3374.08|3336.08|274
1582193700000|2020-02-20 10:15:00|3385.81|3347.81|3390.18|3352.18|3394.28|3356.28|3385.81|3347.81|285
1582194000000|2020-02-20 10:20:00|3390.42|3352.42|3402.18|3364.18|3402.78|3364.78|3390.35|3352.35|287
1582194300000|2020-02-20 10:25:00|3402.17|3364.17|3396.66|3358.66|3402.73|3364.73|3396.62|3358.62|281
1582194600000|2020-02-20 10:30:00|3396.62|3358.62|3397.5|3359.5|3402.5|3364.5|3396.55|3358.55|270
1582194900000|2020-02-20 10:35:00|3397.46|3359.46|3394.67|3356.67|3397.67|3359.67|3387.47|3349.47|281
1582195200000|2020-02-20 10:40:00|3394.69|3356.69|3396.92|3358.92|3402.32|3364.32|3394.6|3356.6|270
1582195500000|2020-02-20 10:45:00|3396.89|3358.89|3385.91|3347.91|3397.66|3359.66|3385.22|3347.22|274
1582195800000|2020-02-20 10:50:00|3386.18|3348.18|3388.74|3350.74|3388.92|3350.92|3384.24|3346.24|255
1582196100000|2020-02-20 10:55:00|3388.67|3350.67|3387.66|3349.66|3390.12|3352.12|3386.32|3348.32|263
1582196400000|2020-02-20 11:00:00|3387.65|3349.65|3391.91|3353.91|3391.99|3353.99|3383.4|3345.4|276
1582196700000|2020-02-20 11:05:00|3392.03|3354.03|3385.46|3347.46|3396.61|3358.61|3385.46|3347.46|270
1582197000000|2020-02-20 11:10:00|3385.63|3347.63|3378.18|3340.18|3385.63|3347.63|3376.77|3338.77|292
1582197300000|2020-02-20 11:15:00|3378.17|3340.17|3383.89|3345.89|3386.41|3348.41|3378.14|3340.14|270
1582197600000|2020-02-20 11:20:00|3383.61|3345.61|3372.99|3334.99|3383.61|3345.61|3372.09|3334.09|281
1582197900000|2020-02-20 11:25:00|3373.08|3335.08|3369.8|3331.8|3373.41|3335.41|3367.76|3329.76|273
1582198200000|2020-02-20 11:30:00|3369.94|3331.94|3364.99|3326.99|3374.24|3336.24|3364.99|3326.99|279
1582198500000|2020-02-20 11:35:00|3364.9|3326.9|3365.83|3327.83|3366.06|3328.06|3362.03|3324.03|283
1582198800000|2020-02-20 11:40:00|3365.98|3327.98|3371.29|3333.29|3375.68|3337.68|3365.98|3327.98|277
1582199100000|2020-02-20 11:45:00|3371.27|3333.27|3349.03|3311.03|3371.27|3333.27|3345.69|3307.69|287
1582199400000|2020-02-20 11:50:00|3348.9|3310.9|3338.52|3300.52|3356.15|3318.15|3338.52|3300.52|286
1582199700000|2020-02-20 11:55:00|3338.17|3300.17|3348.94|3310.94|3356.99|3318.99|3335.74|3297.74|297
1582200000000|2020-02-20 12:00:00|3349.03|3311.03|3355.64|3317.64|3361.1|3323.1|3347.23|3309.23|280
1582200300000|2020-02-20 12:05:00|3355.6|3317.6|3359.02|3321.02|3359.16|3321.16|3348.97|3310.97|293
1582200600000|2020-02-20 12:10:00|3359.07|3321.07|3354.28|3316.28|3364.38|3326.38|3354.16|3316.16|290
1582200900000|2020-02-20 12:15:00|3354.17|3316.17|3363.92|3325.92|3363.92|3325.92|3353.64|3315.64|275
1582201200000|2020-02-20 12:20:00|3363.95|3325.95|3354.55|3316.55|3363.97|3325.97|3354.55|3316.55|278
1582201500000|2020-02-20 12:25:00|3354.56|3316.56|3344.65|3306.65|3355.06|3317.06|3341.08|3303.08|285
1582201800000|2020-02-20 12:30:00|3344.63|3306.63|3340.05|3302.05|3350.86|3312.86|3339.94|3301.94|287
1582202100000|2020-02-20 12:35:00|3340.07|3302.07|3339.75|3301.75|3341.88|3303.88|3332.49|3294.49|289
1582202400000|2020-02-20 12:40:00|3339.65|3301.65|3349.9|3311.9|3351.02|3313.02|3336.3|3298.3|281
1582202700000|2020-02-20 12:45:00|3349.74|3311.74|3342.75|3304.75|3351.2|3313.2|3341.61|3303.61|278
1582203000000|2020-02-20 12:50:00|3342.82|3304.82|3310.2|3272.2|3342.86|3304.86|3310.2|3272.2|292
1582203300000|2020-02-20 12:55:00|3309.84|3271.84|3318.75|3280.75|3319.41|3281.41|3296.42|3258.42|296
1582203600000|2020-02-20 13:00:00|3318.76|3280.76|3295.98|3257.98|3321.11|3283.11|3292.98|3254.98|292
1582203900000|2020-02-20 13:05:00|3296.11|3258.11|3302.39|3264.39|3313.04|3275.04|3296.11|3258.11|297
1582204200000|2020-02-20 13:10:00|3302.42|3264.42|3325.85|3287.85|3330.5|3292.5|3298.74|3260.74|295
1582204500000|2020-02-20 13:15:00|3326.06|3288.06|3334.6|3296.6|3336.16|3298.16|3321.8|3283.8|297
1582204800000|2020-02-20 13:20:00|3333.97|3295.97|3315.31|3277.31|3336.33|3298.33|3314.08|3276.08|294
1582205100000|2020-02-20 13:25:00|3315.51|3277.51|3329.73|3291.73|3329.96|3291.96|3314.85|3276.85|289
1582205400000|2020-02-20 13:30:00|3329.74|3291.74|3339.17|3301.17|3339.79|3301.79|3322.1|3284.1|287
1582205700000|2020-02-20 13:35:00|3339.11|3301.11|3345.03|3307.03|3348.94|3310.94|3339.11|3301.11|285
1582206000000|2020-02-20 13:40:00|3345.2|3307.2|3348.19|3310.19|3348.46|3310.46|3339.13|3301.13|288
1582206300000|2020-02-20 13:45:00|3348.05|3310.05|3350.47|3312.47|3350.47|3312.47|3342.47|3304.47|288
1582206600000|2020-02-20 13:50:00|3350.51|3312.51|3377.63|3339.63|3378.14|3340.14|3350.42|3312.42|287
1582206900000|2020-02-20 13:55:00|3377.37|3339.37|3374.96|3336.96|3379.63|3341.63|3367.11|3329.11|295
1582207200000|2020-02-20 14:00:00|3375.03|3337.03|3371.35|3333.35|3375.26|3337.26|3364.72|3326.72|284
1582207500000|2020-02-20 14:05:00|3371.67|3333.67|3362.25|3324.25|3371.71|3333.71|3362.25|3324.25|282
1582207800000|2020-02-20 14:10:00|3362.3|3324.3|3354.68|3316.68|3362.3|3324.3|3352.44|3314.44|292
1582208100000|2020-02-20 14:15:00|3354.82|3316.82|3376.39|3338.39|3383.57|3345.57|3354.82|3316.82|294
1582208400000|2020-02-20 14:20:00|3376.33|3338.33|3385.87|3347.87|3388.53|3350.53|3370.1|3332.1|287
1582208700000|2020-02-20 14:25:00|3385.82|3347.82|3387.02|3349.02|3394.6|3356.6|3385.3|3347.3|284
1582209000000|2020-02-20 14:30:00|3387.07|3349.07|3390.5|3352.5|3392.77|3354.77|3383.01|3345.01|289
1582209300000|2020-02-20 14:35:00|3390.25|3352.25|3378.25|3340.25|3390.52|3352.52|3378.25|3340.25|280
1582209600000|2020-02-20 14:40:00|3378.26|3340.26|3385.44|3347.44|3387.02|3349.02|3374.7|3336.7|284
1582209900000|2020-02-20 14:45:00|3385.39|3347.39|3391.07|3353.07|3392.57|3354.57|3383.97|3345.97|282
1582210200000|2020-02-20 14:50:00|3391.23|3353.23|3379.1|3341.1|3391.88|3353.88|3378.96|3340.96|292
1582210500000|2020-02-20 14:55:00|3378.79|3340.79|3374.95|3336.95|3380.42|3342.42|3371.9|3333.9|288
1582210800000|2020-02-20 15:00:00|3375.06|3337.06|3359.31|3321.31|3380.19|3342.19|3359.31|3321.31|287
1582211100000|2020-02-20 15:05:00|3359.35|3321.35|3362.86|3324.86|3363.75|3325.75|3357.26|3319.26|287
1582211400000|2020-02-20 15:10:00|3362.85|3324.85|3359.49|3321.49|3366.34|3328.34|3356.88|3318.88|289
1582211700000|2020-02-20 15:15:00|3359.57|3321.57|3362.1|3324.1|3362.1|3324.1|3352.99|3314.99|282
1582212000000|2020-02-20 15:20:00|3362.4|3324.4|3367.38|3329.38|3367.38|3329.38|3361.89|3323.89|289
1582212300000|2020-02-20 15:25:00|3367.37|3329.37|3368.06|3330.06|3372.84|3334.84|3365.62|3327.62|283
1582212600000|2020-02-20 15:30:00|3367.93|3329.93|3373.19|3335.19|3374.82|3336.82|3365.01|3327.01|283
1582212900000|2020-02-20 15:35:00|3373.12|3335.12|3380.99|3342.99|3384.06|3346.06|3372.84|3334.84|283
1582213200000|2020-02-20 15:40:00|3381|3343|3372.03|3334.03|3382.33|3344.33|3368.81|3330.81|284
1582213500000|2020-02-20 15:45:00|3371.94|3333.94|3357.34|3319.34|3371.94|3333.94|3356.41|3318.41|285
1582213800000|2020-02-20 15:50:00|3357.45|3319.45|3359.08|3321.08|3367.95|3329.95|3357.38|3319.38|281
1582214100000|2020-02-20 15:55:00|3358.96|3320.96|3354.47|3316.47|3358.96|3320.96|3346.17|3308.17|288
1582214400000|2020-02-20 16:00:00|3354.62|3316.62|3363.62|3325.62|3375.43|3337.43|3342.32|3304.32|294
1582214700000|2020-02-20 16:05:00|3363.56|3325.56|3334.86|3296.86|3363.56|3325.56|3313.93|3275.93|299
1582215000000|2020-02-20 16:10:00|3334.59|3296.59|3335.51|3297.51|3340.19|3302.19|3324.62|3286.62|291
1582215300000|2020-02-20 16:15:00|3335.63|3297.63|3317.99|3279.99|3335.76|3297.76|3314.3|3276.3|292
1582215600000|2020-02-20 16:20:00|3318.21|3280.21|3331.65|3293.65|3338.35|3300.35|3318.06|3280.06|294
1582215900000|2020-02-20 16:25:00|3331.61|3293.61|3329.86|3291.86|3331.65|3293.65|3323.31|3285.31|288
1582216200000|2020-02-20 16:30:00|3329.97|3291.97|3320.31|3282.31|3330.56|3292.56|3320.31|3282.31|290
1582216500000|2020-02-20 16:35:00|3320.36|3282.36|3282.96|3244.96|3320.67|3282.67|3248.72|3210.72|296
1582216800000|2020-02-20 16:40:00|3283.08|3245.08|3344.77|3306.77|3347.68|3309.68|3266.74|3228.74|297
1582217100000|2020-02-20 16:45:00|3344.17|3306.17|3395.54|3357.54|3398.37|3360.37|3344.01|3306.01|299
1582217400000|2020-02-20 16:50:00|3395.58|3357.58|3373.34|3335.34|3403.92|3365.92|3366.61|3328.61|295
1582217700000|2020-02-20 16:55:00|3373|3335|3372.87|3334.87|3385.38|3347.38|3371.97|3333.97|293
1582218000000|2020-02-20 17:00:00|3372.79|3334.79|3370.66|3332.66|3384.31|3346.31|3369.76|3331.76|298
1582218300000|2020-02-20 17:05:00|3370.75|3332.75|3371.57|3333.57|3382.09|3344.09|3370.56|3332.56|290
1582218600000|2020-02-20 17:10:00|3371.69|3333.69|3344.31|3306.31|3371.7|3333.7|3330.01|3292.01|296
1582218900000|2020-02-20 17:15:00|3343.97|3305.97|3343.2|3305.2|3348.38|3310.38|3335.38|3297.38|294
1582219200000|2020-02-20 17:20:00|3343.23|3305.23|3342.76|3304.76|3347.83|3309.83|3338.94|3300.94|287
1582219500000|2020-02-20 17:25:00|3342.72|3304.72|3315.96|3277.96|3343.02|3305.02|3296.31|3258.31|297
1582219800000|2020-02-20 17:30:00|3316.03|3278.03|3319.35|3281.35|3324.6|3286.6|3306.3|3268.3|292
1582220100000|2020-02-20 17:35:00|3319.46|3281.46|3321.33|3283.33|3321.44|3283.44|3310.17|3272.17|289
1582220400000|2020-02-20 17:40:00|3321.81|3283.81|3315.99|3277.99|3334.76|3296.76|3310.73|3272.73|291
1582220700000|2020-02-20 17:45:00|3315.65|3277.65|3315.51|3277.51|3319.35|3281.35|3311.24|3273.24|295
1582221000000|2020-02-20 17:50:00|3315.43|3277.43|3326.88|3288.88|3326.88|3288.88|3314.71|3276.71|281
1582221300000|2020-02-20 17:55:00|3326.77|3288.77|3320.06|3282.06|3334.51|3296.51|3319.98|3281.98|288
1582221600000|2020-02-20 18:00:00|3320.07|3282.07|3304.52|3266.52|3322.14|3284.14|3302.36|3264.36|287
1582221900000|2020-02-20 18:05:00|3304.57|3266.57|3313.06|3275.06|3319.74|3281.74|3304.57|3266.57|288
1582222200000|2020-02-20 18:10:00|3313.1|3275.1|3323.06|3285.06|3327.03|3289.03|3310.67|3272.67|281
1582222500000|2020-02-20 18:15:00|3322.95|3284.95|3318.49|3280.49|3323.43|3285.43|3312.28|3274.28|283
1582222800000|2020-02-20 18:20:00|3318.61|3280.61|3318.78|3280.78|3326.89|3288.89|3318.6|3280.6|288
1582223100000|2020-02-20 18:25:00|3318.76|3280.76|3315.67|3277.67|3318.82|3280.82|3313.93|3275.93|279
1582223400000|2020-02-20 18:30:00|3315.7|3277.7|3332.86|3294.86|3334.73|3296.73|3315.47|3277.47|291
1582223700000|2020-02-20 18:35:00|3332.69|3294.69|3337.07|3299.07|3340.37|3302.37|3326.97|3288.97|287
1582224000000|2020-02-20 18:40:00|3337.04|3299.04|3333.46|3295.46|3342.32|3304.32|3333.46|3295.46|287
1582224300000|2020-02-20 18:45:00|3332.99|3294.99|3331.79|3293.79|3338.6|3300.6|3331.34|3293.34|282
1582224600000|2020-02-20 18:50:00|3332.07|3294.07|3323.89|3285.89|3333.29|3295.29|3319.01|3281.01|278
1582224900000|2020-02-20 18:55:00|3323.98|3285.98|3322.98|3284.98|3325.76|3287.76|3318.74|3280.74|286
1582225200000|2020-02-20 19:00:00|3322.96|3284.96|3324.48|3286.48|3327.08|3289.08|3322.92|3284.92|278
1582225500000|2020-02-20 19:05:00|3324.14|3286.14|3324.23|3286.23|3325.22|3287.22|3321.56|3283.56|273
1582225800000|2020-02-20 19:10:00|3324.14|3286.14|3336.33|3298.33|3336.59|3298.59|3324.11|3286.11|283
1582226100000|2020-02-20 19:15:00|3336.23|3298.23|3337.39|3299.39|3339.98|3301.98|3332.26|3294.26|276
1582226400000|2020-02-20 19:20:00|3337.4|3299.4|3329.36|3291.36|3337.57|3299.57|3329.24|3291.24|274
1582226700000|2020-02-20 19:25:00|3329.42|3291.42|3335.75|3297.75|3339.19|3301.19|3329.31|3291.31|278
1582227000000|2020-02-20 19:30:00|3335.81|3297.81|3342.72|3304.72|3343.22|3305.22|3335.63|3297.63|277
1582227300000|2020-02-20 19:35:00|3342.52|3304.52|3345.87|3307.87|3345.87|3307.87|3340.42|3302.42|282
1582227600000|2020-02-20 19:40:00|3345.96|3307.96|3342|3304|3353.86|3315.86|3338.91|3300.91|287
1582227900000|2020-02-20 19:45:00|3341.91|3303.91|3338.59|3300.59|3343.63|3305.63|3333.77|3295.77|287
1582228200000|2020-02-20 19:50:00|3338.47|3300.47|3342.85|3304.85|3344.23|3306.23|3336.34|3298.34|274
1582228500000|2020-02-20 19:55:00|3342.77|3304.77|3343.04|3305.04|3344.09|3306.09|3339.32|3301.32|279
1582228800000|2020-02-20 20:00:00|3343.07|3305.07|3350.17|3312.17|3350.95|3312.95|3343.07|3305.07|291
1582229100000|2020-02-20 20:05:00|3349.9|3311.9|3351.88|3313.88|3352.06|3314.06|3344.34|3306.34|286
1582229400000|2020-02-20 20:10:00|3352.05|3314.05|3356.34|3318.34|3356.48|3318.48|3350.11|3312.11|291
1582229700000|2020-02-20 20:15:00|3356.23|3318.23|3360.11|3322.11|3360.4|3322.4|3354.55|3316.55|278
1582230000000|2020-02-20 20:20:00|3359.63|3321.63|3340.51|3302.51|3359.63|3321.63|3340.08|3302.08|290
1582230300000|2020-02-20 20:25:00|3340.52|3302.52|3337.96|3299.96|3340.63|3302.63|3335|3297|287
1582230600000|2020-02-20 20:30:00|3337.95|3299.95|3351.05|3313.05|3351.39|3313.39|3337.95|3299.95|284
1582230900000|2020-02-20 20:35:00|3350.94|3312.94|3345.42|3307.42|3351.37|3313.37|3341.53|3303.53|290
1582231200000|2020-02-20 20:40:00|3345.5|3307.5|3354.36|3316.36|3354.36|3316.36|3345.5|3307.5|286
1582231500000|2020-02-20 20:45:00|3354.45|3316.45|3353.68|3315.68|3357.44|3319.44|3350.14|3312.14|276
1582231800000|2020-02-20 20:50:00|3353.66|3315.66|3361.3|3323.3|3363.01|3325.01|3353.64|3315.64|276
1582232100000|2020-02-20 20:55:00|3361.34|3323.34|3360.11|3322.11|3364.07|3326.07|3356.94|3318.94|289
1582232400000|2020-02-20 21:00:00|3360.17|3322.17|3354.27|3316.27|3365.73|3327.73|3354.27|3316.27|286
1582232700000|2020-02-20 21:05:00|3354.13|3316.13|3352.75|3314.75|3356.38|3318.38|3350.98|3312.98|285
1582233000000|2020-02-20 21:10:00|3352.69|3314.69|3352.08|3314.08|3353.33|3315.33|3352.08|3314.08|112
1582233300000|2020-02-20 21:15:00|3350.99|3312.99|3351.72|3313.72|3351.86|3313.86|3350.99|3312.99|23
1582233600000|2020-02-20 21:20:00|3351.75|3313.75|3358.96|3320.96|3361.64|3323.64|3349.1|3311.1|294
1582233900000|2020-02-20 21:25:00|3358.9|3320.9|3362.69|3324.69|3365.94|3327.94|3358.5|3320.5|273
1582234200000|2020-02-20 21:30:00|3362.65|3324.65|3373.94|3335.94|3374.69|3336.69|3362.65|3324.65|279
1582234500000|2020-02-20 21:35:00|3374.06|3336.06|3367.18|3329.18|3376.28|3338.28|3367.18|3329.18|286
1582234800000|2020-02-20 21:40:00|3367.13|3329.13|3370.28|3332.28|3370.7|3332.7|3366.79|3328.79|285
1582235100000|2020-02-20 21:45:00|3370.32|3332.32|3367.07|3329.07|3378.63|3340.63|3364.95|3326.95|288
1582235400000|2020-02-20 21:50:00|3367.25|3329.25|3379.84|3341.84|3380.12|3342.12|3367.25|3329.25|290
1582235700000|2020-02-20 21:55:00|3379.76|3341.76|3383.15|3345.15|3388.02|3350.02|3379.17|3341.17|292
1582236000000|2020-02-20 22:00:00|3383.12|3345.12|3392.12|3354.12|3392.29|3354.29|3382.5|3344.5|288
1582236300000|2020-02-20 22:05:00|3392.02|3354.02|3399.43|3361.43|3401.44|3363.44|3391.98|3353.98|291
1582236600000|2020-02-20 22:10:00|3399.5|3361.5|3408.98|3370.98|3409|3371|3399.5|3361.5|288
1582236900000|2020-02-20 22:15:00|3409.01|3371.01|3408.47|3370.47|3411.46|3373.46|3408.47|3370.47|287
1582237200000|2020-02-20 22:20:00|3408.64|3370.64|3405.52|3367.52|3410|3372|3402.93|3364.93|284
1582237500000|2020-02-20 22:25:00|3405.59|3367.59|3401.51|3363.51|3405.64|3367.64|3400.37|3362.37|281
1582237800000|2020-02-20 22:30:00|3401.46|3363.46|3384.52|3346.52|3402.23|3364.23|3384.52|3346.52|289
1582238100000|2020-02-20 22:35:00|3384.54|3346.54|3383.62|3345.62|3393.3|3355.3|3380.46|3342.46|292
1582238400000|2020-02-20 22:40:00|3383.52|3345.52|3388.67|3350.67|3393.69|3355.69|3383.36|3345.36|285
1582238700000|2020-02-20 22:45:00|3388.69|3350.69|3395.67|3357.67|3397.28|3359.28|3387.6|3349.6|285
1582239000000|2020-02-20 22:50:00|3395.74|3357.74|3392.74|3354.74|3395.74|3357.74|3392.14|3354.14|277
1582239300000|2020-02-20 22:55:00|3392.77|3354.77|3390.05|3352.05|3393.93|3355.93|3390.04|3352.04|282
1582239600000|2020-02-20 23:00:00|3389.9|3351.9|3383.65|3345.65|3390.04|3352.04|3376.8|3338.8|282
1582239900000|2020-02-20 23:05:00|3383.58|3345.58|3383.78|3345.78|3387.47|3349.47|3381.58|3343.58|285
1582240200000|2020-02-20 23:10:00|3383.75|3345.75|3381.72|3343.72|3386.56|3348.56|3381.22|3343.22|273
1582240500000|2020-02-20 23:15:00|3381.73|3343.73|3398.89|3360.89|3398.93|3360.93|3381.69|3343.69|292
1582240800000|2020-02-20 23:20:00|3398.95|3360.95|3392.14|3354.14|3400.94|3362.94|3390.33|3352.33|282
1582241100000|2020-02-20 23:25:00|3392.25|3354.25|3394.2|3356.2|3399.21|3361.21|3392.2|3354.2|282
1582241400000|2020-02-20 23:30:00|3394.17|3356.17|3382.66|3344.66|3394.31|3356.31|3382.66|3344.66|289
1582241700000|2020-02-20 23:35:00|3382.65|3344.65|3376.97|3338.97|3383.41|3345.41|3373.91|3335.91|284
1582242000000|2020-02-20 23:40:00|3376.96|3338.96|3374.29|3336.29|3376.96|3338.96|3369.83|3331.83|287
1582242300000|2020-02-20 23:45:00|3374.45|3336.45|3378.2|3340.2|3379.96|3341.96|3368.72|3330.72|292
1582242600000|2020-02-20 23:50:00|3378.25|3340.25|3377.54|3339.54|3384.85|3346.85|3375.87|3337.87|287
1582242900000|2020-02-20 23:55:00|3377.48|3339.48|3372.63|3334.63|3381.54|3343.54|3370.86|3332.86|291
1582243200000|2020-02-21 00:00:00|3372.51|3334.51|3366.51|3328.51|3375.87|3337.87|3366.48|3328.48|285
1582243500000|2020-02-21 00:05:00|3366.42|3328.42|3350.58|3312.58|3367.1|3329.1|3350.56|3312.56|294
1582243800000|2020-02-21 00:10:00|3350.46|3312.46|3362.53|3324.53|3364.28|3326.28|3350.46|3312.46|289
1582244100000|2020-02-21 00:15:00|3362.36|3324.36|3364.37|3326.37|3367.39|3329.39|3360.5|3322.5|289
1582244400000|2020-02-21 00:20:00|3364.33|3326.33|3358.83|3320.83|3364.43|3326.43|3357.67|3319.67|283
1582244700000|2020-02-21 00:25:00|3358.81|3320.81|3355.55|3317.55|3359|3321|3353.19|3315.19|277
1582245000000|2020-02-21 00:30:00|3355.64|3317.64|3347.7|3309.7|3355.73|3317.73|3347.62|3309.62|286
1582245300000|2020-02-21 00:35:00|3347.61|3309.61|3351.33|3313.33|3351.74|3313.74|3343.97|3305.97|294
1582245600000|2020-02-21 00:40:00|3351.39|3313.39|3358.4|3320.4|3361.4|3323.4|3351.38|3313.38|287
1582245900000|2020-02-21 00:45:00|3358.42|3320.42|3362.41|3324.41|3363.6|3325.6|3358.42|3320.42|283
1582246200000|2020-02-21 00:50:00|3362.46|3324.46|3365.28|3327.28|3369.82|3331.82|3362.35|3324.35|284
1582246500000|2020-02-21 00:55:00|3365.23|3327.23|3365.82|3327.82|3367.02|3329.02|3364.15|3326.15|269
1582246800000|2020-02-21 01:00:00|3365.73|3327.73|3358.22|3320.22|3365.73|3327.73|3357.59|3319.59|273
1582247100000|2020-02-21 01:05:00|3358.23|3320.23|3353.95|3315.95|3358.62|3320.62|3353.53|3315.53|280
1582247400000|2020-02-21 01:10:00|3353.97|3315.97|3356.92|3318.92|3357.41|3319.41|3352.11|3314.11|283
1582247700000|2020-02-21 01:15:00|3356.86|3318.86|3373.01|3335.01|3373.4|3335.4|3356.86|3318.86|289
1582248000000|2020-02-21 01:20:00|3372.96|3334.96|3374.16|3336.16|3374.77|3336.77|3369.9|3331.9|289
1582248300000|2020-02-21 01:25:00|3374.26|3336.26|3393.68|3355.68|3394.46|3356.46|3374.26|3336.26|294
1582248600000|2020-02-21 01:30:00|3393.57|3355.57|3394.04|3356.04|3396.79|3358.79|3390.05|3352.05|293
1582248900000|2020-02-21 01:35:00|3393.91|3355.91|3402.59|3364.59|3405.97|3367.97|3393.69|3355.69|286
1582249200000|2020-02-21 01:40:00|3402.52|3364.52|3405.57|3367.57|3405.68|3367.68|3396.88|3358.88|289
1582249500000|2020-02-21 01:45:00|3405.52|3367.52|3399.33|3361.33|3405.52|3367.52|3399.17|3361.17|282
1582249800000|2020-02-21 01:50:00|3399.56|3361.56|3410.2|3372.2|3410.2|3372.2|3398.43|3360.43|284
1582250100000|2020-02-21 01:55:00|3409.92|3371.92|3411.91|3373.91|3412|3374|3408.89|3370.89|286
1582250400000|2020-02-21 02:00:00|3411.9|3373.9|3424.27|3386.27|3424.46|3386.46|3411.59|3373.59|292
1582250700000|2020-02-21 02:05:00|3423.79|3385.79|3416.09|3378.09|3424.55|3386.55|3414.97|3376.97|288
1582251000000|2020-02-21 02:10:00|3416.05|3378.05|3413.79|3375.79|3417.11|3379.11|3408.73|3370.73|277
1582251300000|2020-02-21 02:15:00|3413.69|3375.69|3418.94|3380.94|3426.76|3388.76|3412.32|3374.32|283
1582251600000|2020-02-21 02:20:00|3418.77|3380.77|3425.65|3387.65|3425.65|3387.65|3415.61|3377.61|287
1582251900000|2020-02-21 02:25:00|3425.73|3387.73|3437.57|3399.57|3440.15|3402.15|3425.73|3387.73|285
1582252200000|2020-02-21 02:30:00|3437.42|3399.42|3435.38|3397.38|3438.49|3400.49|3432.98|3394.98|287
1582252500000|2020-02-21 02:35:00|3435.37|3397.37|3427.24|3389.24|3436.83|3398.83|3423.84|3385.84|285
1582252800000|2020-02-21 02:40:00|3427.23|3389.23|3435.09|3397.09|3435.09|3397.09|3425.69|3387.69|282
1582253100000|2020-02-21 02:45:00|3434.94|3396.94|3429.11|3391.11|3436.14|3398.14|3429.11|3391.11|285
1582253400000|2020-02-21 02:50:00|3429.09|3391.09|3420.37|3382.37|3429.09|3391.09|3419.43|3381.43|279
1582253700000|2020-02-21 02:55:00|3420.34|3382.34|3418.72|3380.72|3422.51|3384.51|3416.63|3378.63|291
1582254000000|2020-02-21 03:00:00|3418.67|3380.67|3424.46|3386.46|3424.55|3386.55|3418.59|3380.59|279
1582254300000|2020-02-21 03:05:00|3424.4|3386.4|3407|3369|3424.67|3386.67|3406.06|3368.06|288
1582254600000|2020-02-21 03:10:00|3407.03|3369.03|3409.27|3371.27|3410.62|3372.62|3405.59|3367.59|273
1582254900000|2020-02-21 03:15:00|3409.31|3371.31|3411.74|3373.74|3413.21|3375.21|3405.81|3367.81|272
1582255200000|2020-02-21 03:20:00|3412.33|3374.33|3418.48|3380.48|3418.48|3380.48|3412.33|3374.33|283
1582255500000|2020-02-21 03:25:00|3418.51|3380.51|3435.76|3397.76|3438.06|3400.06|3418.51|3380.51|288
1582255800000|2020-02-21 03:30:00|3435.72|3397.72|3433.23|3395.23|3437.64|3399.64|3432.26|3394.26|283
1582256100000|2020-02-21 03:35:00|3433.56|3395.56|3443.81|3405.81|3444.15|3406.15|3431.2|3393.2|277
1582256400000|2020-02-21 03:40:00|3443.85|3405.85|3440.8|3402.8|3449.75|3411.75|3440.8|3402.8|289
1582256700000|2020-02-21 03:45:00|3440.82|3402.82|3446.28|3408.28|3448.7|3410.7|3440.79|3402.79|279
1582257000000|2020-02-21 03:50:00|3446.4|3408.4|3435.93|3397.93|3447.98|3409.98|3434.41|3396.41|287
1582257300000|2020-02-21 03:55:00|3435.86|3397.86|3441.09|3403.09|3441.09|3403.09|3433.01|3395.01|281
1582257600000|2020-02-21 04:00:00|3441.13|3403.13|3456.6|3418.6|3460.52|3422.52|3441.01|3403.01|290
1582257900000|2020-02-21 04:05:00|3455.94|3417.94|3451.08|3413.08|3455.94|3417.94|3447.1|3409.1|287
1582258200000|2020-02-21 04:10:00|3451.11|3413.11|3437.42|3399.42|3452.47|3414.47|3437.42|3399.42|287
1582258500000|2020-02-21 04:15:00|3437.41|3399.41|3436.41|3398.41|3443.76|3405.76|3436.28|3398.28|282
1582258800000|2020-02-21 04:20:00|3436.73|3398.73|3431.98|3393.98|3437.13|3399.13|3429.86|3391.86|287
1582259100000|2020-02-21 04:25:00|3432|3394|3430.61|3392.61|3436.7|3398.7|3430.22|3392.22|287
1582259400000|2020-02-21 04:30:00|3430.67|3392.67|3431.8|3393.8|3435.57|3397.57|3430.35|3392.35|279
1582259700000|2020-02-21 04:35:00|3431.68|3393.68|3432.11|3394.11|3432.71|3394.71|3427.56|3389.56|275
1582260000000|2020-02-21 04:40:00|3432.06|3394.06|3433.76|3395.76|3434.22|3396.22|3431.35|3393.35|272
1582260300000|2020-02-21 04:45:00|3433.63|3395.63|3424.06|3386.06|3433.68|3395.68|3424.06|3386.06|274
1582260600000|2020-02-21 04:50:00|3423.93|3385.93|3426.9|3388.9|3428.42|3390.42|3423.76|3385.76|290
1582260900000|2020-02-21 04:55:00|3427|3389|3426.52|3388.52|3428.11|3390.11|3422.7|3384.7|289
1582261200000|2020-02-21 05:00:00|3426.67|3388.67|3429.3|3391.3|3433.03|3395.03|3426.14|3388.14|280
1582261500000|2020-02-21 05:05:00|3429.37|3391.37|3424.39|3386.39|3430.05|3392.05|3424.39|3386.39|284
1582261800000|2020-02-21 05:10:00|3424.42|3386.42|3419.92|3381.92|3425.33|3387.33|3418.41|3380.41|280
1582262100000|2020-02-21 05:15:00|3420.3|3382.3|3419.78|3381.78|3422.11|3384.11|3419.35|3381.35|279
1582262400000|2020-02-21 05:20:00|3419.79|3381.79|3427.85|3389.85|3428.11|3390.11|3418.8|3380.8|287
1582262700000|2020-02-21 05:25:00|3427.81|3389.81|3435.56|3397.56|3436.47|3398.47|3427.71|3389.71|278
1582263000000|2020-02-21 05:30:00|3435.36|3397.36|3417.87|3379.87|3435.89|3397.89|3417.57|3379.57|290
1582263300000|2020-02-21 05:35:00|3417.88|3379.88|3423.38|3385.38|3424.93|3386.93|3417.88|3379.88|274
1582263600000|2020-02-21 05:40:00|3423.29|3385.29|3419.67|3381.67|3423.34|3385.34|3417.96|3379.96|284
1582263900000|2020-02-21 05:45:00|3419.7|3381.7|3421.87|3383.87|3422.2|3384.2|3417.46|3379.46|269
1582264200000|2020-02-21 05:50:00|3422.03|3384.03|3427.44|3389.44|3428.3|3390.3|3422.02|3384.02|268
1582264500000|2020-02-21 05:55:00|3427.46|3389.46|3426.12|3388.12|3429.84|3391.84|3425.71|3387.71|283
1582264800000|2020-02-21 06:00:00|3426.11|3388.11|3417.78|3379.78|3426.19|3388.19|3416.88|3378.88|282
1582265100000|2020-02-21 06:05:00|3417.82|3379.82|3421.44|3383.44|3424.32|3386.32|3417.52|3379.52|273
1582265400000|2020-02-21 06:10:00|3421.35|3383.35|3428.3|3390.3|3428.32|3390.32|3419.63|3381.63|285
1582265700000|2020-02-21 06:15:00|3428.28|3390.28|3428.56|3390.56|3433.87|3395.87|3427.85|3389.85|280
1582266000000|2020-02-21 06:20:00|3428.61|3390.61|3431.32|3393.32|3433.89|3395.89|3427.83|3389.83|277
1582266300000|2020-02-21 06:25:00|3431.29|3393.29|3431.57|3393.57|3431.57|3393.57|3427.72|3389.72|280
1582266600000|2020-02-21 06:30:00|3432.04|3394.04|3428.85|3390.85|3435.51|3397.51|3428.77|3390.77|285
1582266900000|2020-02-21 06:35:00|3428.89|3390.89|3428.42|3390.42|3432.41|3394.41|3428.42|3390.42|285
1582267200000|2020-02-21 06:40:00|3428.18|3390.18|3420.87|3382.87|3428.18|3390.18|3420.81|3382.81|285
1582267500000|2020-02-21 06:45:00|3420.94|3382.94|3423.48|3385.48|3424.05|3386.05|3420.25|3382.25|290
1582267800000|2020-02-21 06:50:00|3423.47|3385.47|3426.58|3388.58|3429.75|3391.75|3423.44|3385.44|270
1582268100000|2020-02-21 06:55:00|3426.53|3388.53|3421.79|3383.79|3427.22|3389.22|3421.55|3383.55|265
1582268400000|2020-02-21 07:00:00|3421.75|3383.75|3416.76|3378.76|3424.14|3386.14|3416.76|3378.76|270
1582268700000|2020-02-21 07:05:00|3416.51|3378.51|3415.68|3377.68|3417.29|3379.29|3411.37|3373.37|287
1582269000000|2020-02-21 07:10:00|3415.63|3377.63|3404.31|3366.31|3415.68|3377.68|3402.82|3364.82|282
1582269300000|2020-02-21 07:15:00|3404.54|3366.54|3413.3|3375.3|3413.3|3375.3|3403.86|3365.86|288
1582269600000|2020-02-21 07:20:00|3413.33|3375.33|3414.88|3376.88|3414.98|3376.98|3409.71|3371.71|271
1582269900000|2020-02-21 07:25:00|3414.87|3376.87|3418.47|3380.47|3418.47|3380.47|3412.35|3374.35|281
1582270200000|2020-02-21 07:30:00|3418.51|3380.51|3421.44|3383.44|3424.93|3386.93|3418.51|3380.51|281
1582270500000|2020-02-21 07:35:00|3421.42|3383.42|3423.98|3385.98|3423.98|3385.98|3416.81|3378.81|283
1582270800000|2020-02-21 07:40:00|3424.05|3386.05|3425.63|3387.63|3426.84|3388.84|3423.94|3385.94|282
1582271100000|2020-02-21 07:45:00|3425.66|3387.66|3424.76|3386.76|3425.98|3387.98|3422.28|3384.28|271
1582271400000|2020-02-21 07:50:00|3424.72|3386.72|3417.02|3379.02|3424.72|3386.72|3416.92|3378.92|279
1582271700000|2020-02-21 07:55:00|3416.98|3378.98|3419.96|3381.96|3422.51|3384.51|3416.62|3378.62|268
1582272000000|2020-02-21 08:00:00|3419.93|3381.93|3424.36|3386.36|3424.62|3386.62|3418.67|3380.67|271
1582272300000|2020-02-21 08:05:00|3424.35|3386.35|3424.16|3386.16|3430.39|3392.39|3424.03|3386.03|275
1582272600000|2020-02-21 08:10:00|3424.01|3386.01|3420.36|3382.36|3424.01|3386.01|3420.11|3382.11|265
1582272900000|2020-02-21 08:15:00|3420.4|3382.4|3418.69|3380.69|3421.34|3383.34|3416.68|3378.68|259
1582273200000|2020-02-21 08:20:00|3418.68|3380.68|3411.15|3373.15|3418.8|3380.8|3410.84|3372.84|277
1582273500000|2020-02-21 08:25:00|3411.14|3373.14|3410.4|3372.4|3411.8|3373.8|3408.21|3370.21|281
1582273800000|2020-02-21 08:30:00|3410.15|3372.15|3398.63|3360.63|3410.15|3372.15|3395.32|3357.32|287
1582274100000|2020-02-21 08:35:00|3398.55|3360.55|3388.69|3350.69|3400.47|3362.47|3388.69|3350.69|288
1582274400000|2020-02-21 08:40:00|3388.59|3350.59|3392.04|3354.04|3397.4|3359.4|3387.45|3349.45|288
1582274700000|2020-02-21 08:45:00|3392.01|3354.01|3393.75|3355.75|3393.75|3355.75|3387.79|3349.79|284
1582275000000|2020-02-21 08:50:00|3393.73|3355.73|3399.08|3361.08|3399.96|3361.96|3393.73|3355.73|283
1582275300000|2020-02-21 08:55:00|3399.17|3361.17|3399.61|3361.61|3402.65|3364.65|3398.06|3360.06|271
1582275600000|2020-02-21 09:00:00|3399.52|3361.52|3391.45|3353.45|3399.52|3361.52|3391.45|3353.45|276
1582275900000|2020-02-21 09:05:00|3391.5|3353.5|3393.27|3355.27|3393.57|3355.57|3388.25|3350.25|285
1582276200000|2020-02-21 09:10:00|3393.25|3355.25|3394.26|3356.26|3394.62|3356.62|3390.09|3352.09|273
1582276500000|2020-02-21 09:15:00|3394.27|3356.27|3391.4|3353.4|3394.63|3356.63|3391.28|3353.28|269
1582276800000|2020-02-21 09:20:00|3391.42|3353.42|3387.27|3349.27|3391.64|3353.64|3382.91|3344.91|284
1582277100000|2020-02-21 09:25:00|3387.36|3349.36|3387.48|3349.48|3387.97|3349.97|3384.02|3346.02|265
1582277400000|2020-02-21 09:30:00|3387.44|3349.44|3398.33|3360.33|3398.46|3360.46|3387.32|3349.32|285
1582277700000|2020-02-21 09:35:00|3398.35|3360.35|3403.62|3365.62|3405.06|3367.06|3397.11|3359.11|293
1582278000000|2020-02-21 09:40:00|3403.59|3365.59|3405.69|3367.69|3409.7|3371.7|3403.15|3365.15|282
1582278300000|2020-02-21 09:45:00|3405.5|3367.5|3411.96|3373.96|3413.25|3375.25|3404.06|3366.06|288
1582278600000|2020-02-21 09:50:00|3412.01|3374.01|3419.05|3381.05|3419.15|3381.15|3411.98|3373.98|279
1582278900000|2020-02-21 09:55:00|3419.04|3381.04|3419.92|3381.92|3422.76|3384.76|3416.46|3378.46|281
1582279200000|2020-02-21 10:00:00|3419.95|3381.95|3419.62|3381.62|3419.95|3381.95|3415.54|3377.54|271
1582279500000|2020-02-21 10:05:00|3419.82|3381.82|3420.81|3382.81|3423.21|3385.21|3419.74|3381.74|288
1582279800000|2020-02-21 10:10:00|3420.72|3382.72|3414.09|3376.09|3420.98|3382.98|3414.01|3376.01|280
1582280100000|2020-02-21 10:15:00|3413.99|3375.99|3420.05|3382.05|3420.45|3382.45|3413.99|3375.99|286
1582280400000|2020-02-21 10:20:00|3420.1|3382.1|3418.38|3380.38|3422.45|3384.45|3418.28|3380.28|281
1582280700000|2020-02-21 10:25:00|3418.39|3380.39|3415.53|3377.53|3418.39|3380.39|3415.11|3377.11|271
1582281000000|2020-02-21 10:30:00|3415.41|3377.41|3422.42|3384.42|3422.42|3384.42|3414.4|3376.4|279
1582281300000|2020-02-21 10:35:00|3422.53|3384.53|3420.83|3382.83|3424.28|3386.28|3419.79|3381.79|282
1582281600000|2020-02-21 10:40:00|3420.79|3382.79|3417.7|3379.7|3420.8|3382.8|3417.26|3379.26|282
1582281900000|2020-02-21 10:45:00|3417.67|3379.67|3431.24|3393.24|3431.24|3393.24|3416.73|3378.73|275
1582282200000|2020-02-21 10:50:00|3431.72|3393.72|3433.77|3395.77|3437.8|3399.8|3431.72|3393.72|284
1582282500000|2020-02-21 10:55:00|3433.92|3395.92|3424.42|3386.42|3436.16|3398.16|3424.37|3386.37|284
1582282800000|2020-02-21 11:00:00|3424.38|3386.38|3430.08|3392.08|3432.47|3394.47|3422.95|3384.95|284
1582283100000|2020-02-21 11:05:00|3430.04|3392.04|3436.38|3398.38|3437.37|3399.37|3429.66|3391.66|283
1582283400000|2020-02-21 11:10:00|3436.75|3398.75|3445.57|3407.57|3446.22|3408.22|3436.75|3398.75|283
1582283700000|2020-02-21 11:15:00|3445.49|3407.49|3440.56|3402.56|3445.56|3407.56|3436.3|3398.3|287
1582284000000|2020-02-21 11:20:00|3440.64|3402.64|3438.08|3400.08|3440.88|3402.88|3437.4|3399.4|278
1582284300000|2020-02-21 11:25:00|3438.09|3400.09|3444.13|3406.13|3444.19|3406.19|3436.52|3398.52|282
1582284600000|2020-02-21 11:30:00|3444.12|3406.12|3444.03|3406.03|3445.86|3407.86|3442.05|3404.05|281
1582284900000|2020-02-21 11:35:00|3443.92|3405.92|3442.16|3404.16|3444.72|3406.72|3441.38|3403.38|268
1582285200000|2020-02-21 11:40:00|3442.08|3404.08|3440.5|3402.5|3442.08|3404.08|3437.94|3399.94|283
1582285500000|2020-02-21 11:45:00|3440.44|3402.44|3434.13|3396.13|3440.77|3402.77|3432.06|3394.06|286
1582285800000|2020-02-21 11:50:00|3434.17|3396.17|3429.29|3391.29|3434.31|3396.31|3429.17|3391.17|275
1582286100000|2020-02-21 11:55:00|3429.23|3391.23|3430.78|3392.78|3436.53|3398.53|3428.62|3390.62|279
1582286400000|2020-02-21 12:00:00|3430.82|3392.82|3440.09|3402.09|3440.16|3402.16|3429.65|3391.65|278
1582286700000|2020-02-21 12:05:00|3440.17|3402.17|3449.4|3411.4|3453.67|3415.67|3440.17|3402.17|290
1582287000000|2020-02-21 12:10:00|3449.42|3411.42|3448.04|3410.04|3451.06|3413.06|3445.84|3407.84|287
1582287300000|2020-02-21 12:15:00|3448|3410|3459.09|3421.09|3462.78|3424.78|3447.87|3409.87|283
1582287600000|2020-02-21 12:20:00|3459.12|3421.12|3458.49|3420.49|3460.62|3422.62|3455.65|3417.65|286
1582287900000|2020-02-21 12:25:00|3458.53|3420.53|3467.57|3429.57|3468.9|3430.9|3458.21|3420.21|289
1582288200000|2020-02-21 12:30:00|3467.7|3429.7|3465.15|3427.15|3471.43|3433.43|3459.95|3421.95|287
1582288500000|2020-02-21 12:35:00|3465.21|3427.21|3465.33|3427.33|3470.13|3432.13|3464.25|3426.25|289
1582288800000|2020-02-21 12:40:00|3465.29|3427.29|3469.19|3431.19|3473.86|3435.86|3464.86|3426.86|290
1582289100000|2020-02-21 12:45:00|3469.23|3431.23|3460.64|3422.64|3470.12|3432.12|3460.64|3422.64|286
1582289400000|2020-02-21 12:50:00|3460.5|3422.5|3473.15|3435.15|3475.6|3437.6|3460.42|3422.42|285
1582289700000|2020-02-21 12:55:00|3472.82|3434.82|3470.78|3432.78|3472.82|3434.82|3469.22|3431.22|287
1582290000000|2020-02-21 13:00:00|3470.82|3432.82|3456.42|3418.42|3470.84|3432.84|3456.42|3418.42|283
1582290300000|2020-02-21 13:05:00|3456.33|3418.33|3449.79|3411.79|3464.11|3426.11|3449.65|3411.65|286
1582290600000|2020-02-21 13:10:00|3450.09|3412.09|3448.4|3410.4|3451.29|3413.29|3447.21|3409.21|287
1582290900000|2020-02-21 13:15:00|3448.34|3410.34|3458.47|3420.47|3460.72|3422.72|3448.31|3410.31|290
1582291200000|2020-02-21 13:20:00|3458.44|3420.44|3449.22|3411.22|3459.08|3421.08|3448.54|3410.54|282
1582291500000|2020-02-21 13:25:00|3449.14|3411.14|3454.37|3416.37|3454.37|3416.37|3448.94|3410.94|274
1582291800000|2020-02-21 13:30:00|3454.35|3416.35|3446.62|3408.62|3454.35|3416.35|3446.57|3408.57|276
1582292100000|2020-02-21 13:35:00|3446.39|3408.39|3440.75|3402.75|3446.43|3408.43|3439.78|3401.78|280
1582292400000|2020-02-21 13:40:00|3440.83|3402.83|3453.86|3415.86|3454.14|3416.14|3440.39|3402.39|282
1582292700000|2020-02-21 13:45:00|3453.87|3415.87|3460.3|3422.3|3460.3|3422.3|3452.61|3414.61|284
1582293000000|2020-02-21 13:50:00|3460.34|3422.34|3452.52|3414.52|3460.47|3422.47|3451.77|3413.77|283
1582293300000|2020-02-21 13:55:00|3452.61|3414.61|3455.04|3417.04|3458.41|3420.41|3452.61|3414.61|275
1582293600000|2020-02-21 14:00:00|3455|3417|3464.1|3426.1|3464.1|3426.1|3454.97|3416.97|278
1582293900000|2020-02-21 14:05:00|3464.04|3426.04|3450.68|3412.68|3464.85|3426.85|3450.52|3412.52|283
1582294200000|2020-02-21 14:10:00|3450.93|3412.93|3451.87|3413.87|3453.99|3415.99|3447.29|3409.29|286
1582294500000|2020-02-21 14:15:00|3451.83|3413.83|3452.59|3414.59|3453.75|3415.75|3449.05|3411.05|282
1582294800000|2020-02-21 14:20:00|3452.56|3414.56|3456.18|3418.18|3457.97|3419.97|3451.43|3413.43|276
1582295100000|2020-02-21 14:25:00|3456.27|3418.27|3452.53|3414.53|3457.2|3419.2|3451.44|3413.44|280
1582295400000|2020-02-21 14:30:00|3452.54|3414.54|3453.04|3415.04|3456.1|3418.1|3452.53|3414.53|271
1582295700000|2020-02-21 14:35:00|3453.09|3415.09|3445.46|3407.46|3456.52|3418.52|3445.41|3407.41|287
1582296000000|2020-02-21 14:40:00|3445.62|3407.62|3446.88|3408.88|3449.12|3411.12|3444.31|3406.31|273
1582296300000|2020-02-21 14:45:00|3446.87|3408.87|3442.19|3404.19|3448.04|3410.04|3442.17|3404.17|272
1582296600000|2020-02-21 14:50:00|3442.01|3404.01|3436.16|3398.16|3442.03|3404.03|3433.75|3395.75|275
1582296900000|2020-02-21 14:55:00|3435.93|3397.93|3430.5|3392.5|3435.93|3397.93|3428.99|3390.99|286
1582297200000|2020-02-21 15:00:00|3430.47|3392.47|3436.2|3398.2|3436.82|3398.82|3430.14|3392.14|280
1582297500000|2020-02-21 15:05:00|3436.18|3398.18|3425.93|3387.93|3436.67|3398.67|3425.56|3387.56|284
1582297800000|2020-02-21 15:10:00|3425.94|3387.94|3438.7|3400.7|3438.7|3400.7|3425.94|3387.94|281
1582298100000|2020-02-21 15:15:00|3438.76|3400.76|3439.67|3401.67|3440.1|3402.1|3437.42|3399.42|273
1582298400000|2020-02-21 15:20:00|3439.8|3401.8|3446.8|3408.8|3448.95|3410.95|3439.8|3401.8|286
1582298700000|2020-02-21 15:25:00|3446.71|3408.71|3443.95|3405.95|3447.59|3409.59|3443.58|3405.58|275
1582299000000|2020-02-21 15:30:00|3443.87|3405.87|3446.51|3408.51|3449.28|3411.28|3442.92|3404.92|283
1582299300000|2020-02-21 15:35:00|3446.49|3408.49|3454.79|3416.79|3456.13|3418.13|3446.49|3408.49|278
1582299600000|2020-02-21 15:40:00|3454.72|3416.72|3457.61|3419.61|3459.19|3421.19|3453.3|3415.3|283
1582299900000|2020-02-21 15:45:00|3457.75|3419.75|3456.52|3418.52|3463.74|3425.74|3455.26|3417.26|291
1582300200000|2020-02-21 15:50:00|3456.55|3418.55|3459.43|3421.43|3463.01|3425.01|3456.55|3418.55|284
1582300500000|2020-02-21 15:55:00|3459.46|3421.46|3460.37|3422.37|3462.55|3424.55|3457.86|3419.86|286
1582300800000|2020-02-21 16:00:00|3460.55|3422.55|3457.46|3419.46|3468.73|3430.73|3454.74|3416.74|286
1582301100000|2020-02-21 16:05:00|3457.4|3419.4|3461.22|3423.22|3466.16|3428.16|3457.26|3419.26|285
1582301400000|2020-02-21 16:10:00|3461.18|3423.18|3451.06|3413.06|3463.15|3425.15|3450.96|3412.96|281
1582301700000|2020-02-21 16:15:00|3451.05|3413.05|3443.1|3405.1|3455.3|3417.3|3443.1|3405.1|285
1582302000000|2020-02-21 16:20:00|3442.9|3404.9|3453.35|3415.35|3454.32|3416.32|3442.39|3404.39|286
1582302300000|2020-02-21 16:25:00|3453.48|3415.48|3451.46|3413.46|3456.37|3418.37|3448.37|3410.37|291
1582302600000|2020-02-21 16:30:00|3451.55|3413.55|3451.37|3413.37|3458.58|3420.58|3450.82|3412.82|284
1582302900000|2020-02-21 16:35:00|3451.49|3413.49|3458.59|3420.59|3459.3|3421.3|3451.49|3413.49|283
1582303200000|2020-02-21 16:40:00|3458.63|3420.63|3486.99|3448.99|3487.18|3449.18|3458.63|3420.63|292
1582303500000|2020-02-21 16:45:00|3486.96|3448.96|3484.63|3446.63|3493.84|3455.84|3481.75|3443.75|291
1582303800000|2020-02-21 16:50:00|3484.79|3446.79|3487.1|3449.1|3489.81|3451.81|3480.02|3442.02|285
1582304100000|2020-02-21 16:55:00|3487.08|3449.08|3484.04|3446.04|3487.08|3449.08|3483.06|3445.06|290
1582304400000|2020-02-21 17:00:00|3484.06|3446.06|3476.61|3438.61|3484.06|3446.06|3475.96|3437.96|274
1582304700000|2020-02-21 17:05:00|3476.65|3438.65|3481.12|3443.12|3481.12|3443.12|3472.47|3434.47|284
1582305000000|2020-02-21 17:10:00|3481.08|3443.08|3479.76|3441.76|3485.63|3447.63|3479.76|3441.76|288
1582305300000|2020-02-21 17:15:00|3479.64|3441.64|3480.47|3442.47|3480.91|3442.91|3475.07|3437.07|276
1582305600000|2020-02-21 17:20:00|3480.59|3442.59|3481.76|3443.76|3482.06|3444.06|3477.64|3439.64|276
1582305900000|2020-02-21 17:25:00|3481.71|3443.71|3476.16|3438.16|3481.71|3443.71|3476.16|3438.16|266
1582306200000|2020-02-21 17:30:00|3475.95|3437.95|3472.91|3434.91|3476.14|3438.14|3468.16|3430.16|280
1582306500000|2020-02-21 17:35:00|3472.92|3434.92|3465.16|3427.16|3477.16|3439.16|3465.03|3427.03|281
1582306800000|2020-02-21 17:40:00|3465.29|3427.29|3460.84|3422.84|3467.36|3429.36|3458.16|3420.16|282
1582307100000|2020-02-21 17:45:00|3461.09|3423.09|3465.04|3427.04|3465.08|3427.08|3457.63|3419.63|279
1582307400000|2020-02-21 17:50:00|3465.06|3427.06|3458.5|3420.5|3465.82|3427.82|3458.48|3420.48|281
1582307700000|2020-02-21 17:55:00|3458.54|3420.54|3458.01|3420.01|3458.6|3420.6|3451.64|3413.64|280
1582308000000|2020-02-21 18:00:00|3458.07|3420.07|3462.76|3424.76|3463.8|3425.8|3454.54|3416.54|282
1582308300000|2020-02-21 18:05:00|3462.75|3424.75|3465.42|3427.42|3465.42|3427.42|3458.46|3420.46|284
1582308600000|2020-02-21 18:10:00|3465.38|3427.38|3465.4|3427.4|3467.53|3429.53|3463.75|3425.75|283
1582308900000|2020-02-21 18:15:00|3465.38|3427.38|3464.31|3426.31|3466.04|3428.04|3464.28|3426.28|270
1582309200000|2020-02-21 18:20:00|3464.34|3426.34|3458.41|3420.41|3464.46|3426.46|3458.41|3420.41|262
1582309500000|2020-02-21 18:25:00|3458.36|3420.36|3466.14|3428.14|3466.14|3428.14|3457.64|3419.64|281
1582309800000|2020-02-21 18:30:00|3466.12|3428.12|3462.29|3424.29|3467.74|3429.74|3462.24|3424.24|273
1582310100000|2020-02-21 18:35:00|3462.36|3424.36|3465.88|3427.88|3467.27|3429.27|3459.76|3421.76|282
1582310400000|2020-02-21 18:40:00|3465.92|3427.92|3460.87|3422.87|3466.89|3428.89|3459.7|3421.7|270
1582310700000|2020-02-21 18:45:00|3460.86|3422.86|3462.4|3424.4|3469.25|3431.25|3460.78|3422.78|278
1582311000000|2020-02-21 18:50:00|3462.39|3424.39|3462.66|3424.66|3462.82|3424.82|3458.83|3420.83|275
1582311300000|2020-02-21 18:55:00|3462.62|3424.62|3459.64|3421.64|3462.81|3424.81|3458.8|3420.8|278
1582311600000|2020-02-21 19:00:00|3459.54|3421.54|3464.64|3426.64|3465.33|3427.33|3457.27|3419.27|273
1582311900000|2020-02-21 19:05:00|3464.58|3426.58|3461.98|3423.98|3464.58|3426.58|3460.41|3422.41|272
1582312200000|2020-02-21 19:10:00|3461.93|3423.93|3458.1|3420.1|3462|3424|3456.95|3418.95|277
1582312500000|2020-02-21 19:15:00|3457.88|3419.88|3456.8|3418.8|3459.87|3421.87|3456.46|3418.46|274
1582312800000|2020-02-21 19:20:00|3456.76|3418.76|3441.61|3403.61|3456.76|3418.76|3441.38|3403.38|280
1582313100000|2020-02-21 19:25:00|3441.76|3403.76|3442.92|3404.92|3446.46|3408.46|3441.24|3403.24|278
1582313400000|2020-02-21 19:30:00|3442.8|3404.8|3439.82|3401.82|3451.55|3413.55|3439.63|3401.63|286
1582313700000|2020-02-21 19:35:00|3439.83|3401.83|3438.92|3400.92|3442.51|3404.51|3438.82|3400.82|288
1582314000000|2020-02-21 19:40:00|3438.77|3400.77|3437.81|3399.81|3438.77|3400.77|3433.18|3395.18|284
1582314300000|2020-02-21 19:45:00|3438.02|3400.02|3437.66|3399.66|3442.16|3404.16|3437.29|3399.29|281
1582314600000|2020-02-21 19:50:00|3437.8|3399.8|3435.13|3397.13|3440.31|3402.31|3435.02|3397.02|284
1582314900000|2020-02-21 19:55:00|3435.25|3397.25|3438.32|3400.32|3438.32|3400.32|3432.27|3394.27|282
1582315200000|2020-02-21 20:00:00|3438.29|3400.29|3405.85|3367.85|3438.43|3400.43|3389.38|3351.38|294
1582315500000|2020-02-21 20:05:00|3406.02|3368.02|3427.48|3389.48|3427.48|3389.48|3406.02|3368.02|295
1582315800000|2020-02-21 20:10:00|3427.53|3389.53|3421.85|3383.85|3430.06|3392.06|3421.64|3383.64|291
1582316100000|2020-02-21 20:15:00|3421.89|3383.89|3417.33|3379.33|3426.09|3388.09|3417.33|3379.33|290
1582316400000|2020-02-21 20:20:00|3417.25|3379.25|3411.62|3373.62|3417.4|3379.4|3404.5|3366.5|286
1582316700000|2020-02-21 20:25:00|3411.68|3373.68|3422.06|3384.06|3423.13|3385.13|3409.83|3371.83|292
1582317000000|2020-02-21 20:30:00|3421.95|3383.95|3423.33|3385.33|3426.95|3388.95|3421.95|3383.95|281
1582317300000|2020-02-21 20:35:00|3423.4|3385.4|3427.75|3389.75|3430.23|3392.23|3418.59|3380.59|292
1582317600000|2020-02-21 20:40:00|3427.73|3389.73|3438.59|3400.59|3439.31|3401.31|3427.73|3389.73|287
1582317900000|2020-02-21 20:45:00|3438.54|3400.54|3453.2|3415.2|3462.43|3424.43|3437.29|3399.29|295
1582318200000|2020-02-21 20:50:00|3453.01|3415.01|3450.96|3412.96|3453.01|3415.01|3445.66|3407.66|271
1582318500000|2020-02-21 20:55:00|3451.07|3413.07|3446.06|3408.06|3457.44|3419.44|3446.06|3408.06|285
1582318800000|2020-02-21 21:00:00|3445.9|3407.9|3439.5|3401.5|3446.1|3408.1|3435.35|3397.35|275
1582319100000|2020-02-21 21:05:00|3439.52|3401.52|3432.03|3394.03|3442.22|3404.22|3432.03|3394.03|279
1582319400000|2020-02-21 21:10:00|3432.01|3394.01|3439.46|3401.46|3446.17|3408.17|3431.69|3393.69|270
1582319700000|2020-02-21 21:15:00|3438.17|3400.17|3437.55|3399.55|3439.21|3401.21|3435.47|3397.47|275
1582320000000|2020-02-21 21:20:00|3437.56|3399.56|3435.26|3397.26|3439.51|3401.51|3432.64|3394.64|275
1582320300000|2020-02-21 21:25:00|3435.22|3397.22|3438.67|3400.67|3441.73|3403.73|3435.22|3397.22|278
1582320600000|2020-02-21 21:30:00|3438.64|3400.64|3425.19|3387.19|3438.64|3400.64|3424.93|3386.93|287
1582320900000|2020-02-21 21:35:00|3425.28|3387.28|3428.82|3390.82|3434.11|3396.11|3425.28|3387.28|280
1582321200000|2020-02-21 21:40:00|3428.89|3390.89|3423.77|3385.77|3429.05|3391.05|3418.73|3380.73|284
1582321500000|2020-02-21 21:45:00|3423.59|3385.59|3420.25|3382.25|3423.59|3385.59|3414.98|3376.98|275
1582321800000|2020-02-21 21:50:00|3420.24|3382.24|3420.98|3382.98|3421.06|3383.06|3415.52|3377.52|272
1582322100000|2020-02-21 21:55:00|3421.05|3383.05|3426.27|3388.27|3426.27|3388.27|3421.05|3383.05|206
1582344000000|2020-02-22 04:00:00|3432.09|3394.09|3430.17|3392.17|3432.09|3394.09|3427.66|3389.66|223
1582344300000|2020-02-22 04:05:00|3430.11|3392.11|3431.24|3393.24|3432.1|3394.1|3427.86|3389.86|266
1582344600000|2020-02-22 04:10:00|3431.2|3393.2|3426.04|3388.04|3431.39|3393.39|3425.7|3387.7|271
1582344900000|2020-02-22 04:15:00|3425.92|3387.92|3423.24|3385.24|3428.05|3390.05|3423.1|3385.1|286
1582345200000|2020-02-22 04:20:00|3423.32|3385.32|3426.28|3388.28|3426.61|3388.61|3419.81|3381.81|264
1582345500000|2020-02-22 04:25:00|3426.27|3388.27|3418.88|3380.88|3426.5|3388.5|3415.87|3377.87|273
1582345800000|2020-02-22 04:30:00|3419.04|3381.04|3413.99|3375.99|3420.6|3382.6|3413.59|3375.59|147
1582346100000|2020-02-22 04:35:00|3414.04|3376.04|3414.77|3376.77|3415.77|3377.77|3413.07|3375.07|275
1582346400000|2020-02-22 04:40:00|3414.78|3376.78|3417.06|3379.06|3418.61|3380.61|3414.78|3376.78|281
1582346700000|2020-02-22 04:45:00|3417.08|3379.08|3413.44|3375.44|3417.3|3379.3|3413.32|3375.32|272
1582347000000|2020-02-22 04:50:00|3413.43|3375.43|3409.66|3371.66|3413.48|3375.48|3407.03|3369.03|275
1582347300000|2020-02-22 04:55:00|3409.88|3371.88|3412.93|3374.93|3414.86|3376.86|3409.88|3371.88|287
1582347600000|2020-02-22 05:00:00|3412.87|3374.87|3412.59|3374.59|3413.59|3375.59|3410.37|3372.37|282
1582347900000|2020-02-22 05:05:00|3412.84|3374.84|3419.45|3381.45|3420.46|3382.46|3412.84|3374.84|276
1582348200000|2020-02-22 05:10:00|3419.44|3381.44|3426.83|3388.83|3431.08|3393.08|3419.23|3381.23|281
1582348500000|2020-02-22 05:15:00|3426.65|3388.65|3424.37|3386.37|3428.6|3390.6|3422.79|3384.79|279
1582348800000|2020-02-22 05:20:00|3424.32|3386.32|3420.47|3382.47|3425.02|3387.02|3419.1|3381.1|279
1582349100000|2020-02-22 05:25:00|3420.52|3382.52|3417.01|3379.01|3420.52|3382.52|3415.54|3377.54|280
1582349400000|2020-02-22 05:30:00|3417.04|3379.04|3418.7|3380.7|3423.94|3385.94|3416.57|3378.57|276
1582349700000|2020-02-22 05:35:00|3418.65|3380.65|3417.1|3379.1|3419.27|3381.27|3415.02|3377.02|276
1582350000000|2020-02-22 05:40:00|3417.19|3379.19|3409.71|3371.71|3418.21|3380.21|3409.47|3371.47|282
1582350300000|2020-02-22 05:45:00|3409.72|3371.72|3403.36|3365.36|3409.72|3371.72|3397.79|3359.79|291
1582350600000|2020-02-22 05:50:00|3403.37|3365.37|3407.9|3369.9|3409.02|3371.02|3403.37|3365.37|274
1582350900000|2020-02-22 05:55:00|3407.84|3369.84|3407|3369|3407.84|3369.84|3403.81|3365.81|278
1582351200000|2020-02-22 06:00:00|3407.21|3369.21|3394.31|3356.31|3407.23|3369.23|3392.48|3354.48|282
1582351500000|2020-02-22 06:05:00|3394.28|3356.28|3377.28|3339.28|3396.58|3358.58|3373.77|3335.77|295
1582351800000|2020-02-22 06:10:00|3377.37|3339.37|3379.92|3341.92|3384.57|3346.57|3376.07|3338.07|286
1582352100000|2020-02-22 06:15:00|3380.08|3342.08|3382.3|3344.3|3384.13|3346.13|3373.34|3335.34|284
1582352400000|2020-02-22 06:20:00|3382.36|3344.36|3381.36|3343.36|3387.6|3349.6|3381.24|3343.24|282
1582352700000|2020-02-22 06:25:00|3381.44|3343.44|3384.8|3346.8|3387.05|3349.05|3381.1|3343.1|274
1582353000000|2020-02-22 06:30:00|3384.93|3346.93|3394.3|3356.3|3394.3|3356.3|3384.93|3346.93|277
1582353300000|2020-02-22 06:35:00|3394.55|3356.55|3397.44|3359.44|3397.5|3359.5|3390.22|3352.22|284
1582353600000|2020-02-22 06:40:00|3397.49|3359.49|3392.53|3354.53|3397.51|3359.51|3392.53|3354.53|282
1582353900000|2020-02-22 06:45:00|3392.5|3354.5|3401.29|3363.29|3401.45|3363.45|3391.97|3353.97|275
1582354200000|2020-02-22 06:50:00|3401.26|3363.26|3391.1|3353.1|3402.13|3364.13|3390.65|3352.65|282
1582354500000|2020-02-22 06:55:00|3390.97|3352.97|3389.27|3351.27|3395.01|3357.01|3389.08|3351.08|279
1582354800000|2020-02-22 07:00:00|3389.25|3351.25|3381.21|3343.21|3389.31|3351.31|3379.25|3341.25|280
1582355100000|2020-02-22 07:05:00|3381.24|3343.24|3390.94|3352.94|3391.76|3353.76|3381.24|3343.24|280
1582355400000|2020-02-22 07:10:00|3390.98|3352.98|3389.98|3351.98|3392.1|3354.1|3388.8|3350.8|267
1582355700000|2020-02-22 07:15:00|3389.94|3351.94|3387.94|3349.94|3389.94|3351.94|3385.69|3347.69|261
1582356000000|2020-02-22 07:20:00|3387.87|3349.87|3398.33|3360.33|3398.33|3360.33|3387.87|3349.87|262
1582356300000|2020-02-22 07:25:00|3398.36|3360.36|3400.13|3362.13|3401.5|3363.5|3397.31|3359.31|267
1582356600000|2020-02-22 07:30:00|3399.9|3361.9|3399.69|3361.69|3401.33|3363.33|3398.29|3360.29|269
1582356900000|2020-02-22 07:35:00|3399.78|3361.78|3396.47|3358.47|3399.88|3361.88|3393.8|3355.8|271
1582357200000|2020-02-22 07:40:00|3396.49|3358.49|3396.69|3358.69|3401.16|3363.16|3396.49|3358.49|261
1582357500000|2020-02-22 07:45:00|3396.67|3358.67|3392.4|3354.4|3396.67|3358.67|3391.67|3353.67|265
1582357800000|2020-02-22 07:50:00|3392.55|3354.55|3393.84|3355.84|3396.47|3358.47|3392.48|3354.48|265
1582358100000|2020-02-22 07:55:00|3393.86|3355.86|3391.73|3353.73|3393.98|3355.98|3391.73|3353.73|274
1582358400000|2020-02-22 08:00:00|3391.51|3353.51|3392.23|3354.23|3396.35|3358.35|3387.91|3349.91|276
1582358700000|2020-02-22 08:05:00|3392.26|3354.26|3393.73|3355.73|3393.85|3355.85|3387.78|3349.78|277
1582359000000|2020-02-22 08:10:00|3393.71|3355.71|3394.4|3356.4|3397.34|3359.34|3393.53|3355.53|271
1582359300000|2020-02-22 08:15:00|3394.28|3356.28|3393.59|3355.59|3395.72|3357.72|3393.46|3355.46|263
1582359600000|2020-02-22 08:20:00|3393.58|3355.58|3401.74|3363.74|3401.74|3363.74|3393.48|3355.48|272
1582359900000|2020-02-22 08:25:00|3401.87|3363.87|3413.81|3375.81|3414.4|3376.4|3401.87|3363.87|280
1582360200000|2020-02-22 08:30:00|3413.69|3375.69|3412.67|3374.67|3417.88|3379.88|3412.65|3374.65|279
1582360500000|2020-02-22 08:35:00|3412.58|3374.58|3414.25|3376.25|3419.47|3381.47|3412.13|3374.13|276
1582360800000|2020-02-22 08:40:00|3414.14|3376.14|3414.25|3376.25|3414.44|3376.44|3411.79|3373.79|276
1582361100000|2020-02-22 08:45:00|3414.41|3376.41|3412.28|3374.28|3415.5|3377.5|3412.28|3374.28|276
1582361400000|2020-02-22 08:50:00|3412|3374|3411.56|3373.56|3412.31|3374.31|3409.25|3371.25|276
1582361700000|2020-02-22 08:55:00|3411.59|3373.59|3411.33|3373.33|3411.66|3373.66|3407.96|3369.96|268
1582362000000|2020-02-22 09:00:00|3411.48|3373.48|3405.19|3367.19|3412.6|3374.6|3405.19|3367.19|279
1582362300000|2020-02-22 09:05:00|3405.21|3367.21|3405.04|3367.04|3406.92|3368.92|3404.66|3366.66|269
1582362600000|2020-02-22 09:10:00|3404.98|3366.98|3399.87|3361.87|3404.99|3366.99|3399.87|3361.87|275
1582362900000|2020-02-22 09:15:00|3399.93|3361.93|3398.86|3360.86|3399.95|3361.95|3397.07|3359.07|265
1582363200000|2020-02-22 09:20:00|3398.97|3360.97|3392.36|3354.36|3399.38|3361.38|3392.33|3354.33|276
1582363500000|2020-02-22 09:25:00|3392.35|3354.35|3393.85|3355.85|3397.35|3359.35|3391.9|3353.9|271
1582363800000|2020-02-22 09:30:00|3393.89|3355.89|3388.75|3350.75|3396.94|3358.94|3388.5|3350.5|274
1582364100000|2020-02-22 09:35:00|3388.82|3350.82|3390.97|3352.97|3390.97|3352.97|3386.03|3348.03|278
1582364400000|2020-02-22 09:40:00|3391.01|3353.01|3397.91|3359.91|3397.96|3359.96|3391.01|3353.01|289
1582364700000|2020-02-22 09:45:00|3397.85|3359.85|3402.45|3364.45|3404.75|3366.75|3397.85|3359.85|279
1582365000000|2020-02-22 09:50:00|3402.37|3364.37|3397.3|3359.3|3402.37|3364.37|3396.24|3358.24|273
1582365300000|2020-02-22 09:55:00|3397.32|3359.32|3400.52|3362.52|3400.52|3362.52|3394.76|3356.76|274
1582365600000|2020-02-22 10:00:00|3400.63|3362.63|3401.7|3363.7|3403.11|3365.11|3400.02|3362.02|266
1582365900000|2020-02-22 10:05:00|3401.71|3363.71|3399.09|3361.09|3403.68|3365.68|3399.04|3361.04|264
1582366200000|2020-02-22 10:10:00|3399.11|3361.11|3401.34|3363.34|3401.42|3363.42|3398.89|3360.89|261
1582366500000|2020-02-22 10:15:00|3401.39|3363.39|3408.89|3370.89|3408.93|3370.93|3401.07|3363.07|274
1582366800000|2020-02-22 10:20:00|3408.83|3370.83|3404.62|3366.62|3408.99|3370.99|3404.41|3366.41|275
1582367100000|2020-02-22 10:25:00|3404.53|3366.53|3404.94|3366.94|3407.79|3369.79|3404.49|3366.49|267
1582367400000|2020-02-22 10:30:00|3404.98|3366.98|3408.41|3370.41|3408.78|3370.78|3403.94|3365.94|269
1582367700000|2020-02-22 10:35:00|3408.43|3370.43|3414.24|3376.24|3414.55|3376.55|3408.4|3370.4|265
1582368000000|2020-02-22 10:40:00|3414.15|3376.15|3415.18|3377.18|3415.22|3377.22|3411.43|3373.43|282
1582368300000|2020-02-22 10:45:00|3415.06|3377.06|3414.61|3376.61|3417.66|3379.66|3414.39|3376.39|281
1582368600000|2020-02-22 10:50:00|3414.55|3376.55|3412.37|3374.37|3414.55|3376.55|3412.35|3374.35|266
1582368900000|2020-02-22 10:55:00|3412.24|3374.24|3412.26|3374.26|3412.43|3374.43|3409.23|3371.23|265
1582369200000|2020-02-22 11:00:00|3412.29|3374.29|3417.28|3379.28|3417.3|3379.3|3412.29|3374.29|275
1582369500000|2020-02-22 11:05:00|3417.37|3379.37|3416.57|3378.57|3420.45|3382.45|3415.73|3377.73|268
1582369800000|2020-02-22 11:10:00|3416.58|3378.58|3412.89|3374.89|3417.24|3379.24|3411.74|3373.74|270
1582370100000|2020-02-22 11:15:00|3412.92|3374.92|3416.64|3378.64|3421.25|3383.25|3412.88|3374.88|287
1582370400000|2020-02-22 11:20:00|3416.44|3378.44|3415.48|3377.48|3417.41|3379.41|3414.1|3376.1|272
1582370700000|2020-02-22 11:25:00|3415.56|3377.56|3409.49|3371.49|3415.71|3377.71|3408.07|3370.07|285
1582371000000|2020-02-22 11:30:00|3409.57|3371.57|3412.17|3374.17|3414.09|3376.09|3408.64|3370.64|275
1582371300000|2020-02-22 11:35:00|3412.07|3374.07|3410.86|3372.86|3413.62|3375.62|3410.86|3372.86|278
1582371600000|2020-02-22 11:40:00|3410.8|3372.8|3412.49|3374.49|3413.29|3375.29|3408.94|3370.94|269
1582371900000|2020-02-22 11:45:00|3412.5|3374.5|3414.96|3376.96|3417.36|3379.36|3412.42|3374.42|276
1582372200000|2020-02-22 11:50:00|3414.97|3376.97|3414.92|3376.92|3416.3|3378.3|3413.43|3375.43|278
1582372500000|2020-02-22 11:55:00|3415.16|3377.16|3423.07|3385.07|3423.14|3385.14|3415.16|3377.16|288
1582372800000|2020-02-22 12:00:00|3423.41|3385.41|3425.86|3387.86|3425.86|3387.86|3418.69|3380.69|280
1582373100000|2020-02-22 12:05:00|3425.92|3387.92|3423.32|3385.32|3427.51|3389.51|3422.68|3384.68|280
1582373400000|2020-02-22 12:10:00|3423.33|3385.33|3433.94|3395.94|3434.89|3396.89|3423.33|3385.33|280
1582373700000|2020-02-22 12:15:00|3433.86|3395.86|3441.26|3403.26|3441.3|3403.3|3432.81|3394.81|282
1582374000000|2020-02-22 12:20:00|3441.22|3403.22|3443.23|3405.23|3449.95|3411.95|3441.22|3403.22|289
1582374300000|2020-02-22 12:25:00|3443.26|3405.26|3438.28|3400.28|3444.17|3406.17|3438.28|3400.28|288
1582374600000|2020-02-22 12:30:00|3438.24|3400.24|3446.58|3408.58|3447.3|3409.3|3438.15|3400.15|286
1582374900000|2020-02-22 12:35:00|3446.56|3408.56|3441.25|3403.25|3447.28|3409.28|3441.25|3403.25|283
1582375200000|2020-02-22 12:40:00|3441.24|3403.24|3444.42|3406.42|3444.48|3406.48|3436.82|3398.82|288
1582375500000|2020-02-22 12:45:00|3444.59|3406.59|3447.01|3409.01|3449.67|3411.67|3442.63|3404.63|293
1582375800000|2020-02-22 12:50:00|3446.97|3408.97|3437.9|3399.9|3447.41|3409.41|3437.89|3399.89|281
1582376100000|2020-02-22 12:55:00|3437.66|3399.66|3440.13|3402.13|3442.05|3404.05|3437.1|3399.1|281
1582376400000|2020-02-22 13:00:00|3440.09|3402.09|3435.76|3397.76|3440.13|3402.13|3433.25|3395.25|272
1582376700000|2020-02-22 13:05:00|3435.7|3397.7|3432.7|3394.7|3436.61|3398.61|3431.2|3393.2|273
1582377000000|2020-02-22 13:10:00|3432.59|3394.59|3433.71|3395.71|3436.28|3398.28|3432.04|3394.04|273
1582377300000|2020-02-22 13:15:00|3433.77|3395.77|3437.03|3399.03|3440.69|3402.69|3433.72|3395.72|281
1582377600000|2020-02-22 13:20:00|3436.99|3398.99|3439.43|3401.43|3440.18|3402.18|3434.87|3396.87|277
1582377900000|2020-02-22 13:25:00|3439.34|3401.34|3439.56|3401.56|3439.56|3401.56|3437.69|3399.69|267
1582378200000|2020-02-22 13:30:00|3439.63|3401.63|3446.75|3408.75|3446.75|3408.75|3438.75|3400.75|276
1582378500000|2020-02-22 13:35:00|3446.73|3408.73|3451.46|3413.46|3451.77|3413.77|3446.06|3408.06|281
1582378800000|2020-02-22 13:40:00|3451.53|3413.53|3445.76|3407.76|3451.53|3413.53|3445.01|3407.01|272
1582379100000|2020-02-22 13:45:00|3445.7|3407.7|3443.12|3405.12|3446.2|3408.2|3439.97|3401.97|275
1582379400000|2020-02-22 13:50:00|3443.14|3405.14|3437.27|3399.27|3444.26|3406.26|3437.25|3399.25|277
1582379700000|2020-02-22 13:55:00|3437.2|3399.2|3438.71|3400.71|3438.79|3400.79|3436.26|3398.26|281
1582380000000|2020-02-22 14:00:00|3438.72|3400.72|3439.93|3401.93|3445.24|3407.24|3438.42|3400.42|277
1582380300000|2020-02-22 14:05:00|3439.88|3401.88|3434.57|3396.57|3440.54|3402.54|3434.57|3396.57|281
1582380600000|2020-02-22 14:10:00|3434.58|3396.58|3431.93|3393.93|3434.61|3396.61|3431.93|3393.93|274
1582380900000|2020-02-22 14:15:00|3431.91|3393.91|3428.44|3390.44|3431.94|3393.94|3428.44|3390.44|263
1582381200000|2020-02-22 14:20:00|3428.22|3390.22|3429.75|3391.75|3429.86|3391.86|3426.09|3388.09|265
1582381500000|2020-02-22 14:25:00|3429.76|3391.76|3431.39|3393.39|3431.67|3393.67|3429.52|3391.52|268
1582381800000|2020-02-22 14:30:00|3431.48|3393.48|3425.63|3387.63|3431.76|3393.76|3425.52|3387.52|272
1582382100000|2020-02-22 14:35:00|3425.76|3387.76|3426.53|3388.53|3426.53|3388.53|3424.16|3386.16|266
1582382400000|2020-02-22 14:40:00|3426.56|3388.56|3431.15|3393.15|3431.43|3393.43|3426.54|3388.54|270
1582382700000|2020-02-22 14:45:00|3431.11|3393.11|3434.36|3396.36|3434.36|3396.36|3428.35|3390.35|275
1582383000000|2020-02-22 14:50:00|3434.3|3396.3|3429.83|3391.83|3435.41|3397.41|3428.81|3390.81|271
1582383300000|2020-02-22 14:55:00|3429.77|3391.77|3429.11|3391.11|3433.43|3395.43|3427.82|3389.82|280
1582383600000|2020-02-22 15:00:00|3429.15|3391.15|3429.41|3391.41|3432.62|3394.62|3428.26|3390.26|280
1582383900000|2020-02-22 15:05:00|3429.45|3391.45|3426.46|3388.46|3429.79|3391.79|3426.11|3388.11|269
1582384200000|2020-02-22 15:10:00|3426.52|3388.52|3418.38|3380.38|3426.52|3388.52|3416.17|3378.17|286
1582384500000|2020-02-22 15:15:00|3418.36|3380.36|3417.82|3379.82|3422.49|3384.49|3417.82|3379.82|276
1582384800000|2020-02-22 15:20:00|3417.78|3379.78|3413.78|3375.78|3417.78|3379.78|3413.77|3375.77|268
1582385100000|2020-02-22 15:25:00|3413.76|3375.76|3410.31|3372.31|3415.47|3377.47|3409.82|3371.82|283
1582385400000|2020-02-22 15:30:00|3410.22|3372.22|3404.4|3366.4|3410.22|3372.22|3403.02|3365.02|281
1582385700000|2020-02-22 15:35:00|3404.41|3366.41|3409.21|3371.21|3411.48|3373.48|3404.4|3366.4|289
1582386000000|2020-02-22 15:40:00|3409.27|3371.27|3420.73|3382.73|3421.24|3383.24|3409.27|3371.27|282
1582386300000|2020-02-22 15:45:00|3420.61|3382.61|3418.89|3380.89|3420.67|3382.67|3416.46|3378.46|280
1582386600000|2020-02-22 15:50:00|3418.81|3380.81|3416.52|3378.52|3419.34|3381.34|3416.24|3378.24|280
1582386900000|2020-02-22 15:55:00|3416.54|3378.54|3416.07|3378.07|3418.58|3380.58|3413.94|3375.94|278
1582387200000|2020-02-22 16:00:00|3416.06|3378.06|3411.1|3373.1|3422.56|3384.56|3411.1|3373.1|286
1582387500000|2020-02-22 16:05:00|3411.09|3373.09|3403.54|3365.54|3411.09|3373.09|3403.54|3365.54|278
1582387800000|2020-02-22 16:10:00|3403.55|3365.55|3407.47|3369.47|3408.83|3370.83|3401.79|3363.79|276
1582388100000|2020-02-22 16:15:00|3407.59|3369.59|3404.03|3366.03|3407.59|3369.59|3403.69|3365.69|283
1582388400000|2020-02-22 16:20:00|3404.1|3366.1|3399.16|3361.16|3406.1|3368.1|3399.07|3361.07|271
1582388700000|2020-02-22 16:25:00|3399.11|3361.11|3398.2|3360.2|3401|3363|3396.87|3358.87|281
1582389000000|2020-02-22 16:30:00|3398.19|3360.19|3397.9|3359.9|3401.26|3363.26|3397.74|3359.74|273
1582389300000|2020-02-22 16:35:00|3397.86|3359.86|3393.18|3355.18|3398.49|3360.49|3391.65|3353.65|282
1582389600000|2020-02-22 16:40:00|3393.07|3355.07|3391.51|3353.51|3396.86|3358.86|3391.5|3353.5|278
1582389900000|2020-02-22 16:45:00|3391.45|3353.45|3391.79|3353.79|3394.02|3356.02|3389.7|3351.7|282
1582390200000|2020-02-22 16:50:00|3391.93|3353.93|3412.75|3374.75|3413.02|3375.02|3391.91|3353.91|292
1582390500000|2020-02-22 16:55:00|3412.59|3374.59|3433.14|3395.14|3436.5|3398.5|3412.13|3374.13|291
1582390800000|2020-02-22 17:00:00|3433.74|3395.74|3437.85|3399.85|3450.71|3412.71|3433.74|3395.74|295
1582391100000|2020-02-22 17:05:00|3437.73|3399.73|3434.87|3396.87|3444.25|3406.25|3434.52|3396.52|294
1582391400000|2020-02-22 17:10:00|3434.95|3396.95|3434.33|3396.33|3438.06|3400.06|3432.35|3394.35|284
1582391700000|2020-02-22 17:15:00|3434.36|3396.36|3434.74|3396.74|3443.58|3405.58|3434.36|3396.36|291
1582392000000|2020-02-22 17:20:00|3434.9|3396.9|3425.64|3387.64|3434.94|3396.94|3421.51|3383.51|290
1582392300000|2020-02-22 17:25:00|3425.66|3387.66|3420.35|3382.35|3425.81|3387.81|3419.46|3381.46|289
1582392600000|2020-02-22 17:30:00|3420.26|3382.26|3422.82|3384.82|3426.61|3388.61|3413.24|3375.24|288
1582392900000|2020-02-22 17:35:00|3422.96|3384.96|3423.91|3385.91|3424.12|3386.12|3415.72|3377.72|289
1582393200000|2020-02-22 17:40:00|3424|3386|3424.49|3386.49|3427.3|3389.3|3421.31|3383.31|287
1582393500000|2020-02-22 17:45:00|3424.39|3386.39|3428.44|3390.44|3429.37|3391.37|3422.99|3384.99|285
1582393800000|2020-02-22 17:50:00|3428.43|3390.43|3429.1|3391.1|3429.36|3391.36|3423.31|3385.31|281
1582394100000|2020-02-22 17:55:00|3428.92|3390.92|3429.3|3391.3|3429.94|3391.94|3425.03|3387.03|275
1582394400000|2020-02-22 18:00:00|3429.15|3391.15|3424.17|3386.17|3429.18|3391.18|3423.7|3385.7|273
1582394700000|2020-02-22 18:05:00|3424.23|3386.23|3424.12|3386.12|3424.68|3386.68|3419.62|3381.62|282
1582395000000|2020-02-22 18:10:00|3424.08|3386.08|3423.79|3385.79|3425|3387|3423.1|3385.1|279
1582395300000|2020-02-22 18:15:00|3423.82|3385.82|3415.61|3377.61|3424.28|3386.28|3415.43|3377.43|278
1582395600000|2020-02-22 18:20:00|3415.76|3377.76|3411.64|3373.64|3417.37|3379.37|3410.43|3372.43|273
1582395900000|2020-02-22 18:25:00|3411.45|3373.45|3415.05|3377.05|3415.22|3377.22|3410.63|3372.63|283
1582396200000|2020-02-22 18:30:00|3414.97|3376.97|3413.94|3375.94|3415.26|3377.26|3410.15|3372.15|287
1582396500000|2020-02-22 18:35:00|3413.95|3375.95|3414.77|3376.77|3415.87|3377.87|3413.95|3375.95|277
1582396800000|2020-02-22 18:40:00|3414.82|3376.82|3415.19|3377.19|3415.83|3377.83|3413.67|3375.67|270
1582397100000|2020-02-22 18:45:00|3415.08|3377.08|3417.92|3379.92|3421.22|3383.22|3415.05|3377.05|280
1582397400000|2020-02-22 18:50:00|3417.89|3379.89|3428.57|3390.57|3428.57|3390.57|3417.37|3379.37|282
1582397700000|2020-02-22 18:55:00|3428.52|3390.52|3425.01|3387.01|3429.69|3391.69|3425.01|3387.01|277
1582398000000|2020-02-22 19:00:00|3424.93|3386.93|3429.59|3391.59|3429.75|3391.75|3424.87|3386.87|268
1582398300000|2020-02-22 19:05:00|3429.66|3391.66|3433.13|3395.13|3433.15|3395.15|3427.59|3389.59|275
1582398600000|2020-02-22 19:10:00|3433.24|3395.24|3429.37|3391.37|3434.32|3396.32|3428.22|3390.22|279
1582398900000|2020-02-22 19:15:00|3429.58|3391.58|3433.73|3395.73|3435.16|3397.16|3429.58|3391.58|283
1582399200000|2020-02-22 19:20:00|3433.78|3395.78|3435.11|3397.11|3435.11|3397.11|3430.61|3392.61|272
1582399500000|2020-02-22 19:25:00|3435.12|3397.12|3440.11|3402.11|3440.61|3402.61|3434.19|3396.19|275
1582399800000|2020-02-22 19:30:00|3440.21|3402.21|3435.86|3397.86|3441.86|3403.86|3435.82|3397.82|283
1582400100000|2020-02-22 19:35:00|3435.68|3397.68|3430.78|3392.78|3435.74|3397.74|3430.72|3392.72|270
1582400400000|2020-02-22 19:40:00|3430.82|3392.82|3430.66|3392.66|3433.44|3395.44|3429.56|3391.56|274
1582400700000|2020-02-22 19:45:00|3430.74|3392.74|3428.57|3390.57|3432.69|3394.69|3428.57|3390.57|274
1582401000000|2020-02-22 19:50:00|3428.45|3390.45|3425.24|3387.24|3429.52|3391.52|3423.69|3385.69|278
1582401300000|2020-02-22 19:55:00|3425.19|3387.19|3421.36|3383.36|3425.55|3387.55|3420.78|3382.78|274
1582401600000|2020-02-22 20:00:00|3421.41|3383.41|3427.74|3389.74|3430.69|3392.69|3420.91|3382.91|271
1582401900000|2020-02-22 20:05:00|3427.8|3389.8|3430.18|3392.18|3430.23|3392.23|3426.83|3388.83|286
1582402200000|2020-02-22 20:10:00|3430.16|3392.16|3434.2|3396.2|3434.74|3396.74|3429.15|3391.15|281
1582402500000|2020-02-22 20:15:00|3434.11|3396.11|3434.59|3396.59|3435.09|3397.09|3431.05|3393.05|270
1582402800000|2020-02-22 20:20:00|3434.41|3396.41|3438.94|3400.94|3439.98|3401.98|3433.29|3395.29|279
1582403100000|2020-02-22 20:25:00|3438.99|3400.99|3436.25|3398.25|3440.39|3402.39|3436.25|3398.25|264
1582403400000|2020-02-22 20:30:00|3436.2|3398.2|3435.43|3397.43|3437.49|3399.49|3435.01|3397.01|268
1582403700000|2020-02-22 20:35:00|3435.37|3397.37|3433.84|3395.84|3436.3|3398.3|3433.44|3395.44|261
1582404000000|2020-02-22 20:40:00|3433.87|3395.87|3431.27|3393.27|3434.13|3396.13|3429.34|3391.34|263
1582404300000|2020-02-22 20:45:00|3431.32|3393.32|3428.63|3390.63|3433.23|3395.23|3427.84|3389.84|256
1582404600000|2020-02-22 20:50:00|3428.64|3390.64|3428.42|3390.42|3429.68|3391.68|3428.2|3390.2|259
1582404900000|2020-02-22 20:55:00|3428.35|3390.35|3428.92|3390.92|3429.36|3391.36|3427.09|3389.09|245
1582405200000|2020-02-22 21:00:00|3428.89|3390.89|3432.6|3394.6|3432.64|3394.64|3428.84|3390.84|262
1582405500000|2020-02-22 21:05:00|3432.59|3394.59|3433.96|3395.96|3435.24|3397.24|3432.59|3394.59|258
1582405800000|2020-02-22 21:10:00|3433.98|3395.98|3432.48|3394.48|3436.36|3398.36|3432.38|3394.38|258
1582406100000|2020-02-22 21:15:00|3432.49|3394.49|3437.15|3399.15|3438.44|3400.44|3432.37|3394.37|269
1582406400000|2020-02-22 21:20:00|3437.08|3399.08|3436.49|3398.49|3437.39|3399.39|3435.82|3397.82|257
1582406700000|2020-02-22 21:25:00|3436.5|3398.5|3435.31|3397.31|3436.69|3398.69|3434.67|3396.67|259
1582407000000|2020-02-22 21:30:00|3435.28|3397.28|3436.94|3398.94|3439.39|3401.39|3435.14|3397.14|271
1582407300000|2020-02-22 21:35:00|3436.97|3398.97|3437.74|3399.74|3438.48|3400.48|3436.89|3398.89|255
1582407600000|2020-02-22 21:40:00|3437.76|3399.76|3436.2|3398.2|3438.73|3400.73|3436.19|3398.19|256
1582407900000|2020-02-22 21:45:00|3436.18|3398.18|3434.33|3396.33|3436.31|3398.31|3433.2|3395.2|272
1582408200000|2020-02-22 21:50:00|3434.27|3396.27|3435.93|3397.93|3437.44|3399.44|3433.58|3395.58|266
1582408500000|2020-02-22 21:55:00|3435.88|3397.88|3441.18|3403.18|3441.33|3403.33|3432.25|3394.25|270
1582408800000|2020-02-22 22:00:00|3441.22|3403.22|3436.03|3398.03|3441.5|3403.5|3434.49|3396.49|282
1582409100000|2020-02-22 22:05:00|3435.99|3397.99|3435.11|3397.11|3436.61|3398.61|3434.87|3396.87|259
1582409400000|2020-02-22 22:10:00|3435.12|3397.12|3434.48|3396.48|3435.44|3397.44|3433.21|3395.21|250
1582409700000|2020-02-22 22:15:00|3434.4|3396.4|3436.96|3398.96|3436.96|3398.96|3434.14|3396.14|263
1582410000000|2020-02-22 22:20:00|3436.82|3398.82|3436.92|3398.92|3437.51|3399.51|3435.96|3397.96|268
1582410300000|2020-02-22 22:25:00|3436.89|3398.89|3433.85|3395.85|3437.59|3399.59|3433.74|3395.74|261
1582410600000|2020-02-22 22:30:00|3433.86|3395.86|3430.58|3392.58|3434.1|3396.1|3430.54|3392.54|269
1582410900000|2020-02-22 22:35:00|3430.56|3392.56|3431.22|3393.22|3431.26|3393.26|3428.94|3390.94|270
1582411200000|2020-02-22 22:40:00|3431.23|3393.23|3431.11|3393.11|3431.46|3393.46|3429.94|3391.94|259
1582411500000|2020-02-22 22:45:00|3431.08|3393.08|3433.26|3395.26|3433.29|3395.29|3430.93|3392.93|250
1582411800000|2020-02-22 22:50:00|3433.35|3395.35|3426.49|3388.49|3433.89|3395.89|3426.48|3388.48|270
1582412100000|2020-02-22 22:55:00|3426.39|3388.39|3428.18|3390.18|3428.98|3390.98|3426.33|3388.33|270
1582412400000|2020-02-22 23:00:00|3428.23|3390.23|3423.32|3385.32|3428.23|3390.23|3423.3|3385.3|266
1582412700000|2020-02-22 23:05:00|3423.3|3385.3|3423.76|3385.76|3423.86|3385.86|3421.34|3383.34|275
1582413000000|2020-02-22 23:10:00|3423.71|3385.71|3424.57|3386.57|3426.42|3388.42|3419.95|3381.95|279
1582413300000|2020-02-22 23:15:00|3424.58|3386.58|3429.2|3391.2|3429.72|3391.72|3424.54|3386.54|261
1582413600000|2020-02-22 23:20:00|3429.18|3391.18|3426.1|3388.1|3429.66|3391.66|3426.03|3388.03|270
1582413900000|2020-02-22 23:25:00|3426.05|3388.05|3422.23|3384.23|3427.28|3389.28|3420.16|3382.16|276
1582414200000|2020-02-22 23:30:00|3422.13|3384.13|3418.33|3380.33|3423.42|3385.42|3418.21|3380.21|278
1582414500000|2020-02-22 23:35:00|3418.34|3380.34|3416.06|3378.06|3418.45|3380.45|3416.06|3378.06|268
1582414800000|2020-02-22 23:40:00|3416.09|3378.09|3419.54|3381.54|3422.13|3384.13|3416.02|3378.02|278
1582415100000|2020-02-22 23:45:00|3419.43|3381.43|3421.6|3383.6|3421.6|3383.6|3418.39|3380.39|261
1582415400000|2020-02-22 23:50:00|3421.69|3383.69|3425.75|3387.75|3425.82|3387.82|3421.05|3383.05|274
1582415700000|2020-02-22 23:55:00|3425.73|3387.73|3425.07|3387.07|3429.68|3391.68|3424.98|3386.98|273
1582416000000|2020-02-23 00:00:00|3425.05|3387.05|3426.56|3388.56|3427|3389|3423.66|3385.66|268
1582416300000|2020-02-23 00:05:00|3426.57|3388.57|3426.19|3388.19|3428.98|3390.98|3425.5|3387.5|277
1582416600000|2020-02-23 00:10:00|3426.22|3388.22|3431.12|3393.12|3432.43|3394.43|3426.17|3388.17|274
1582416900000|2020-02-23 00:15:00|3431.02|3393.02|3433.32|3395.32|3433.9|3395.9|3430.12|3392.12|262
1582417200000|2020-02-23 00:20:00|3433.3|3395.3|3433.28|3395.28|3436.38|3398.38|3431.58|3393.58|277
1582417500000|2020-02-23 00:25:00|3433.44|3395.44|3435.7|3397.7|3436.15|3398.15|3433.44|3395.44|275
1582417800000|2020-02-23 00:30:00|3435.73|3397.73|3433.41|3395.41|3436.05|3398.05|3432.63|3394.63|279
1582418100000|2020-02-23 00:35:00|3433.67|3395.67|3432.69|3394.69|3436.36|3398.36|3432.04|3394.04|270
1582418400000|2020-02-23 00:40:00|3432.63|3394.63|3433.64|3395.64|3434.23|3396.23|3429.94|3391.94|262
1582418700000|2020-02-23 00:45:00|3433.6|3395.6|3436.08|3398.08|3436.08|3398.08|3430.21|3392.21|279
1582419000000|2020-02-23 00:50:00|3436.09|3398.09|3440.3|3402.3|3440.49|3402.49|3435.35|3397.35|273
1582419300000|2020-02-23 00:55:00|3440.27|3402.27|3444.23|3406.23|3444.23|3406.23|3440.27|3402.27|276
1582419600000|2020-02-23 01:00:00|3444.36|3406.36|3446.76|3408.76|3447.15|3409.15|3443.75|3405.75|279
1582419900000|2020-02-23 01:05:00|3446.68|3408.68|3442.74|3404.74|3446.71|3408.71|3442.71|3404.71|280
1582420200000|2020-02-23 01:10:00|3442.84|3404.84|3443.75|3405.75|3445.82|3407.82|3442.67|3404.67|277
1582420500000|2020-02-23 01:15:00|3443.95|3405.95|3440.07|3402.07|3445.16|3407.16|3439.95|3401.95|278
1582420800000|2020-02-23 01:20:00|3440.03|3402.03|3442.12|3404.12|3442.96|3404.96|3439.53|3401.53|279
1582421100000|2020-02-23 01:25:00|3442.2|3404.2|3439.64|3401.64|3442.2|3404.2|3438.18|3400.18|273
1582421400000|2020-02-23 01:30:00|3439.57|3401.57|3438.29|3400.29|3441.29|3403.29|3438.29|3400.29|277
1582421700000|2020-02-23 01:35:00|3438.08|3400.08|3435.61|3397.61|3439.06|3401.06|3435.3|3397.3|270
1582422000000|2020-02-23 01:40:00|3435.73|3397.73|3431.34|3393.34|3436.63|3398.63|3429.6|3391.6|276
1582422300000|2020-02-23 01:45:00|3431.61|3393.61|3430.85|3392.85|3432.34|3394.34|3429.55|3391.55|271
1582422600000|2020-02-23 01:50:00|3430.98|3392.98|3427.41|3389.41|3431.91|3393.91|3426.51|3388.51|274
1582422900000|2020-02-23 01:55:00|3427.4|3389.4|3430.18|3392.18|3430.29|3392.29|3424.82|3386.82|271
1582423200000|2020-02-23 02:00:00|3430.07|3392.07|3434.11|3396.11|3434.11|3396.11|3427.7|3389.7|277
1582423500000|2020-02-23 02:05:00|3434.24|3396.24|3434.21|3396.21|3435.82|3397.82|3433.54|3395.54|268
1582423800000|2020-02-23 02:10:00|3434.2|3396.2|3433.12|3395.12|3434.66|3396.66|3432.81|3394.81|267
1582424100000|2020-02-23 02:15:00|3433.1|3395.1|3430.69|3392.69|3433.1|3395.1|3430.21|3392.21|270
1582424400000|2020-02-23 02:20:00|3430.67|3392.67|3433.91|3395.91|3435.46|3397.46|3430.64|3392.64|275
1582424700000|2020-02-23 02:25:00|3433.93|3395.93|3434.81|3396.81|3436.49|3398.49|3433.23|3395.23|272
1582425000000|2020-02-23 02:30:00|3434.79|3396.79|3438.39|3400.39|3439.3|3401.3|3434.67|3396.67|282
1582425300000|2020-02-23 02:35:00|3438.44|3400.44|3438.87|3400.87|3439.79|3401.79|3438.36|3400.36|257
1582425600000|2020-02-23 02:40:00|3438.85|3400.85|3442.04|3404.04|3442.08|3404.08|3438.72|3400.72|274
1582425900000|2020-02-23 02:45:00|3442.05|3404.05|3443.22|3405.22|3443.52|3405.52|3441.54|3403.54|259
1582426200000|2020-02-23 02:50:00|3443.24|3405.24|3442.6|3404.6|3443.37|3405.37|3439.15|3401.15|265
1582426500000|2020-02-23 02:55:00|3442.69|3404.69|3443.4|3405.4|3443.65|3405.65|3442.21|3404.21|269
1582426800000|2020-02-23 03:00:00|3443.39|3405.39|3443.17|3405.17|3447.07|3409.07|3442.46|3404.46|269
1582427100000|2020-02-23 03:05:00|3443.32|3405.32|3444.77|3406.77|3445.25|3407.25|3441.27|3403.27|275
1582427400000|2020-02-23 03:10:00|3444.72|3406.72|3445.05|3407.05|3445.06|3407.06|3442.06|3404.06|283
1582427700000|2020-02-23 03:15:00|3445.21|3407.21|3444.28|3406.28|3445.88|3407.88|3443.15|3405.15|264
1582428000000|2020-02-23 03:20:00|3444.18|3406.18|3442.17|3404.17|3444.18|3406.18|3441.52|3403.52|257
1582428300000|2020-02-23 03:25:00|3442.15|3404.15|3444.59|3406.59|3444.64|3406.64|3441.17|3403.17|273
1582428600000|2020-02-23 03:30:00|3444.56|3406.56|3445.65|3407.65|3446.14|3408.14|3444.4|3406.4|262
1582428900000|2020-02-23 03:35:00|3445.78|3407.78|3446.15|3408.15|3446.83|3408.83|3445.45|3407.45|264
1582429200000|2020-02-23 03:40:00|3446.16|3408.16|3469.05|3431.05|3469.05|3431.05|3445.96|3407.96|285
1582429500000|2020-02-23 03:45:00|3469.2|3431.2|3466.8|3428.8|3470.92|3432.92|3462.87|3424.87|287
1582429800000|2020-02-23 03:50:00|3466.97|3428.97|3474.74|3436.74|3480.84|3442.84|3462.17|3424.17|296
1582430100000|2020-02-23 03:55:00|3474.78|3436.78|3475.83|3437.83|3478.62|3440.62|3472|3434|287
1582430400000|2020-02-23 04:00:00|3476.16|3438.16|3514.7|3476.7|3516.27|3478.27|3476.06|3438.06|292
1582430700000|2020-02-23 04:05:00|3514.59|3476.59|3508.41|3470.41|3514.59|3476.59|3506.54|3468.54|295
1582431000000|2020-02-23 04:10:00|3508.1|3470.1|3506.4|3468.4|3509.83|3471.83|3501.31|3463.31|288
1582431300000|2020-02-23 04:15:00|3506.5|3468.5|3510.88|3472.88|3516.49|3478.49|3506.5|3468.5|289
1582431600000|2020-02-23 04:20:00|3510.98|3472.98|3507.79|3469.79|3510.98|3472.98|3506.02|3468.02|282
1582431900000|2020-02-23 04:25:00|3508.15|3470.15|3514.32|3476.32|3514.54|3476.54|3507.11|3469.11|279
1582432200000|2020-02-23 04:30:00|3514.31|3476.31|3508.99|3470.99|3515.36|3477.36|3508.88|3470.88|284
1582432500000|2020-02-23 04:35:00|3508.96|3470.96|3512.55|3474.55|3514.65|3476.65|3508.93|3470.93|286
1582432800000|2020-02-23 04:40:00|3512.44|3474.44|3508.85|3470.85|3513.27|3475.27|3507.57|3469.57|273
1582433100000|2020-02-23 04:45:00|3508.9|3470.9|3506.43|3468.43|3508.91|3470.91|3505.25|3467.25|284
1582433400000|2020-02-23 04:50:00|3506.5|3468.5|3497.51|3459.51|3506.57|3468.57|3492.24|3454.24|288
1582433700000|2020-02-23 04:55:00|3497.46|3459.46|3499.53|3461.53|3501.08|3463.08|3496|3458|285
1582434000000|2020-02-23 05:00:00|3499.55|3461.55|3505.24|3467.24|3507.79|3469.79|3498.91|3460.91|281
1582434300000|2020-02-23 05:05:00|3505.23|3467.23|3496.09|3458.09|3505.61|3467.61|3496.09|3458.09|289
1582434600000|2020-02-23 05:10:00|3496.02|3458.02|3499.19|3461.19|3501.37|3463.37|3495.15|3457.15|289
1582434900000|2020-02-23 05:15:00|3499.29|3461.29|3501.75|3463.75|3502.72|3464.72|3497.64|3459.64|285
1582435200000|2020-02-23 05:20:00|3501.78|3463.78|3502.58|3464.58|3505.11|3467.11|3499.83|3461.83|285
1582435500000|2020-02-23 05:25:00|3502.46|3464.46|3502.72|3464.72|3505.47|3467.47|3500.4|3462.4|279
1582435800000|2020-02-23 05:30:00|3502.61|3464.61|3508.16|3470.16|3509.38|3471.38|3502.5|3464.5|280
1582436100000|2020-02-23 05:35:00|3508.22|3470.22|3513.43|3475.43|3514.86|3476.86|3508.22|3470.22|282
1582436400000|2020-02-23 05:40:00|3513.57|3475.57|3513.87|3475.87|3515.26|3477.26|3512.55|3474.55|274
1582436700000|2020-02-23 05:45:00|3513.98|3475.98|3519.15|3481.15|3519.15|3481.15|3513.98|3475.98|285
1582437000000|2020-02-23 05:50:00|3519.18|3481.18|3524.78|3486.78|3528.06|3490.06|3519.15|3481.15|282
1582437300000|2020-02-23 05:55:00|3524.81|3486.81|3524.7|3486.7|3526.01|3488.01|3522.6|3484.6|275
1582437600000|2020-02-23 06:00:00|3524.84|3486.84|3529.25|3491.25|3529.94|3491.94|3523.19|3485.19|281
1582437900000|2020-02-23 06:05:00|3529.2|3491.2|3534.71|3496.71|3535.56|3497.56|3528.74|3490.74|280
1582438200000|2020-02-23 06:10:00|3534.75|3496.75|3545.94|3507.94|3548.01|3510.01|3532.4|3494.4|282
1582438500000|2020-02-23 06:15:00|3545.17|3507.17|3557.14|3519.14|3562.03|3524.03|3545.06|3507.06|293
1582438800000|2020-02-23 06:20:00|3557.09|3519.09|3551.45|3513.45|3559.52|3521.52|3549.04|3511.04|294
1582439100000|2020-02-23 06:25:00|3551.42|3513.42|3552.09|3514.09|3558.18|3520.18|3550.44|3512.44|287
1582439400000|2020-02-23 06:30:00|3552.18|3514.18|3541.98|3503.98|3555.35|3517.35|3541.98|3503.98|294
1582439700000|2020-02-23 06:35:00|3542.06|3504.06|3550.84|3512.84|3550.91|3512.91|3541.78|3503.78|287
1582440000000|2020-02-23 06:40:00|3550.83|3512.83|3546.88|3508.88|3550.97|3512.97|3545.68|3507.68|283
1582440300000|2020-02-23 06:45:00|3546.7|3508.7|3549.3|3511.3|3551.37|3513.37|3546.58|3508.58|279
1582440600000|2020-02-23 06:50:00|3549.2|3511.2|3554.76|3516.76|3554.76|3516.76|3547.53|3509.53|276
1582440900000|2020-02-23 06:55:00|3554.77|3516.77|3549.42|3511.42|3557.74|3519.74|3548.03|3510.03|285
1582441200000|2020-02-23 07:00:00|3549.49|3511.49|3551.22|3513.22|3555.16|3517.16|3549.2|3511.2|281
1582441500000|2020-02-23 07:05:00|3551.06|3513.06|3543.81|3505.81|3551.22|3513.22|3540.9|3502.9|283
1582441800000|2020-02-23 07:10:00|3543.92|3505.92|3542.41|3504.41|3545.03|3507.03|3540.89|3502.89|278
1582442100000|2020-02-23 07:15:00|3542.42|3504.42|3542.57|3504.57|3544.73|3506.73|3541.1|3503.1|283
1582442400000|2020-02-23 07:20:00|3542.65|3504.65|3538.82|3500.82|3544.19|3506.19|3537.65|3499.65|280
1582442700000|2020-02-23 07:25:00|3539.09|3501.09|3548.65|3510.65|3548.66|3510.66|3539.09|3501.09|276
1582443000000|2020-02-23 07:30:00|3548.78|3510.78|3549.07|3511.07|3553.62|3515.62|3547.69|3509.69|284
1582443300000|2020-02-23 07:35:00|3549.08|3511.08|3544.71|3506.71|3550.12|3512.12|3544.6|3506.6|273
1582443600000|2020-02-23 07:40:00|3544.74|3506.74|3546.09|3508.09|3547.57|3509.57|3543.75|3505.75|272
1582443900000|2020-02-23 07:45:00|3546.07|3508.07|3548.4|3510.4|3548.47|3510.47|3545.01|3507.01|272
1582444200000|2020-02-23 07:50:00|3548.41|3510.41|3547.72|3509.72|3548.71|3510.71|3547.12|3509.12|276
1582444500000|2020-02-23 07:55:00|3547.62|3509.62|3543.22|3505.22|3548.04|3510.04|3540.97|3502.97|280
1582444800000|2020-02-23 08:00:00|3543.55|3505.55|3546.11|3508.11|3547.7|3509.7|3543.55|3505.55|282
1582445100000|2020-02-23 08:05:00|3546.17|3508.17|3544.01|3506.01|3546.74|3508.74|3542.43|3504.43|277
1582445400000|2020-02-23 08:10:00|3544.08|3506.08|3542.2|3504.2|3544.85|3506.85|3541.05|3503.05|278
1582445700000|2020-02-23 08:15:00|3542.15|3504.15|3537.87|3499.87|3542.33|3504.33|3537.82|3499.82|278
1582446000000|2020-02-23 08:20:00|3537.84|3499.84|3537.79|3499.79|3538.77|3500.77|3535.5|3497.5|275
1582446300000|2020-02-23 08:25:00|3537.83|3499.83|3534.21|3496.21|3538.5|3500.5|3534.21|3496.21|268
1582446600000|2020-02-23 08:30:00|3534.16|3496.16|3537.9|3499.9|3537.96|3499.96|3533.08|3495.08|288
1582446900000|2020-02-23 08:35:00|3538|3500|3540.52|3502.52|3542.03|3504.03|3537.89|3499.89|276
1582447200000|2020-02-23 08:40:00|3540.47|3502.47|3536.75|3498.75|3541.75|3503.75|3536.53|3498.53|272
1582447500000|2020-02-23 08:45:00|3536.72|3498.72|3543.21|3505.21|3543.48|3505.48|3536.72|3498.72|278
1582447800000|2020-02-23 08:50:00|3543.18|3505.18|3542.34|3504.34|3543.76|3505.76|3540.87|3502.87|265
1582448100000|2020-02-23 08:55:00|3542.29|3504.29|3546.6|3508.6|3546.64|3508.64|3542.19|3504.19|278
1582448400000|2020-02-23 09:00:00|3546.66|3508.66|3547.64|3509.64|3547.71|3509.71|3544.11|3506.11|282
1582448700000|2020-02-23 09:05:00|3547.58|3509.58|3556.36|3518.36|3558.76|3520.76|3547.58|3509.58|286
1582449000000|2020-02-23 09:10:00|3556.42|3518.42|3568.2|3530.2|3568.2|3530.2|3556.22|3518.22|290
1582449300000|2020-02-23 09:15:00|3568.32|3530.32|3562.45|3524.45|3568.65|3530.65|3561.37|3523.37|286
1582449600000|2020-02-23 09:20:00|3562.5|3524.5|3566.94|3528.94|3567.11|3529.11|3562.5|3524.5|280
1582449900000|2020-02-23 09:25:00|3567.11|3529.11|3568.61|3530.61|3569.78|3531.78|3565.78|3527.78|281
1582450200000|2020-02-23 09:30:00|3568.58|3530.58|3561.15|3523.15|3568.64|3530.64|3558.15|3520.15|290
1582450500000|2020-02-23 09:35:00|3561.59|3523.59|3556.64|3518.64|3563.52|3525.52|3556.56|3518.56|279
1582450800000|2020-02-23 09:40:00|3556.63|3518.63|3553.63|3515.63|3557.73|3519.73|3553.57|3515.57|276
1582451100000|2020-02-23 09:45:00|3553.65|3515.65|3556.06|3518.06|3556.17|3518.17|3552.87|3514.87|283
1582451400000|2020-02-23 09:50:00|3556.08|3518.08|3554.17|3516.17|3557.17|3519.17|3553.88|3515.88|276
1582451700000|2020-02-23 09:55:00|3554.15|3516.15|3556.76|3518.76|3556.89|3518.89|3550.62|3512.62|281
1582452000000|2020-02-23 10:00:00|3556.81|3518.81|3560.23|3522.23|3561.96|3523.96|3554.91|3516.91|272
1582452300000|2020-02-23 10:05:00|3560.22|3522.22|3563.18|3525.18|3563.18|3525.18|3559.53|3521.53|268
1582452600000|2020-02-23 10:10:00|3563.22|3525.22|3563.1|3525.1|3565.2|3527.2|3562.6|3524.6|277
1582452900000|2020-02-23 10:15:00|3563.11|3525.11|3564.63|3526.63|3566.32|3528.32|3562.09|3524.09|273
1582453200000|2020-02-23 10:20:00|3564.64|3526.64|3567.86|3529.86|3569.91|3531.91|3564.64|3526.64|283
1582453500000|2020-02-23 10:25:00|3567.91|3529.91|3581|3543|3581.55|3543.55|3566.11|3528.11|288
1582453800000|2020-02-23 10:30:00|3581.08|3543.08|3574.56|3536.56|3590.03|3552.03|3569.91|3531.91|291
1582454100000|2020-02-23 10:35:00|3574.69|3536.69|3566.43|3528.43|3574.69|3536.69|3564.28|3526.28|289
1582454400000|2020-02-23 10:40:00|3566.38|3528.38|3554.61|3516.61|3566.38|3528.38|3548.86|3510.86|285
1582454700000|2020-02-23 10:45:00|3554.65|3516.65|3544.73|3506.73|3555.1|3517.1|3542.02|3504.02|288
1582455000000|2020-02-23 10:50:00|3544.8|3506.8|3551.12|3513.12|3554.36|3516.36|3544.8|3506.8|280
1582455300000|2020-02-23 10:55:00|3551.1|3513.1|3536.14|3498.14|3553.67|3515.67|3535.78|3497.78|289
1582455600000|2020-02-23 11:00:00|3536.23|3498.23|3544.07|3506.07|3545.83|3507.83|3532.61|3494.61|287
1582455900000|2020-02-23 11:05:00|3543.94|3505.94|3535.69|3497.69|3544.69|3506.69|3535.69|3497.69|280
1582456200000|2020-02-23 11:10:00|3535.32|3497.32|3542.25|3504.25|3542.26|3504.26|3533.46|3495.46|282
1582456500000|2020-02-23 11:15:00|3542.26|3504.26|3549.99|3511.99|3550.67|3512.67|3542.26|3504.26|283
1582456800000|2020-02-23 11:20:00|3550.03|3512.03|3544.37|3506.37|3550.07|3512.07|3543.54|3505.54|277
1582457100000|2020-02-23 11:25:00|3544.54|3506.54|3546.68|3508.68|3547.03|3509.03|3542.46|3504.46|280
1582457400000|2020-02-23 11:30:00|3546.45|3508.45|3541.99|3503.99|3548.94|3510.94|3541.99|3503.99|281
1582457700000|2020-02-23 11:35:00|3541.94|3503.94|3542.39|3504.39|3542.39|3504.39|3538.9|3500.9|269
1582458000000|2020-02-23 11:40:00|3542.58|3504.58|3540.07|3502.07|3543.58|3505.58|3539.41|3501.41|271
1582458300000|2020-02-23 11:45:00|3540.15|3502.15|3539.31|3501.31|3540.24|3502.24|3534.83|3496.83|276
1582458600000|2020-02-23 11:50:00|3539.29|3501.29|3534.57|3496.57|3539.29|3501.29|3533.42|3495.42|274
1582458900000|2020-02-23 11:55:00|3534.69|3496.69|3524.27|3486.27|3534.93|3496.93|3519.99|3481.99|290
1582459200000|2020-02-23 12:00:00|3524.21|3486.21|3528.65|3490.65|3531.79|3493.79|3524.16|3486.16|282
1582459500000|2020-02-23 12:05:00|3528.87|3490.87|3534.41|3496.41|3536.39|3498.39|3528.74|3490.74|275
1582459800000|2020-02-23 12:10:00|3534.45|3496.45|3537.74|3499.74|3539.52|3501.52|3533.23|3495.23|291
1582460100000|2020-02-23 12:15:00|3537.58|3499.58|3533.87|3495.87|3543.84|3505.84|3532.59|3494.59|281
1582460400000|2020-02-23 12:20:00|3533.96|3495.96|3539.89|3501.89|3540.07|3502.07|3533.96|3495.96|268
1582460700000|2020-02-23 12:25:00|3539.9|3501.9|3537.21|3499.21|3542.56|3504.56|3536.99|3498.99|281
1582461000000|2020-02-23 12:30:00|3537.25|3499.25|3534.82|3496.82|3537.4|3499.4|3532.04|3494.04|287
1582461300000|2020-02-23 12:35:00|3534.81|3496.81|3538.98|3500.98|3540.31|3502.31|3534.69|3496.69|283
1582461600000|2020-02-23 12:40:00|3539.05|3501.05|3544.53|3506.53|3545.07|3507.07|3538.65|3500.65|285
1582461900000|2020-02-23 12:45:00|3544.41|3506.41|3543.31|3505.31|3545.28|3507.28|3542.71|3504.71|277
1582462200000|2020-02-23 12:50:00|3543.39|3505.39|3543.36|3505.36|3543.52|3505.52|3541.21|3503.21|271
1582462500000|2020-02-23 12:55:00|3543.3|3505.3|3536.16|3498.16|3543.5|3505.5|3534.66|3496.66|277
1582462800000|2020-02-23 13:00:00|3536.26|3498.26|3545.23|3507.23|3545.23|3507.23|3534.72|3496.72|269
1582463100000|2020-02-23 13:05:00|3545.4|3507.4|3547.98|3509.98|3548.76|3510.76|3544.55|3506.55|276
1582463400000|2020-02-23 13:10:00|3547.97|3509.97|3553.33|3515.33|3554.78|3516.78|3547.97|3509.97|282
1582463700000|2020-02-23 13:15:00|3553.42|3515.42|3554.88|3516.88|3558.58|3520.58|3552.89|3514.89|285
1582464000000|2020-02-23 13:20:00|3554.91|3516.91|3550.74|3512.74|3557.21|3519.21|3550.74|3512.74|277
1582464300000|2020-02-23 13:25:00|3550.68|3512.68|3548.98|3510.98|3550.7|3512.7|3548.48|3510.48|269
1582464600000|2020-02-23 13:30:00|3548.96|3510.96|3549.69|3511.69|3550.72|3512.72|3548.37|3510.37|267
1582464900000|2020-02-23 13:35:00|3550.08|3512.08|3543.19|3505.19|3550.27|3512.27|3542.51|3504.51|280
1582465200000|2020-02-23 13:40:00|3543.09|3505.09|3543.44|3505.44|3543.61|3505.61|3539.64|3501.64|276
1582465500000|2020-02-23 13:45:00|3543.41|3505.41|3542.52|3504.52|3543.86|3505.86|3541.61|3503.61|283
1582465800000|2020-02-23 13:50:00|3542.54|3504.54|3550.06|3512.06|3550.06|3512.06|3542.28|3504.28|268
1582466100000|2020-02-23 13:55:00|3550.08|3512.08|3546.61|3508.61|3553.94|3515.94|3546.56|3508.56|283
1582466400000|2020-02-23 14:00:00|3546.64|3508.64|3544.2|3506.2|3547.72|3509.72|3543.45|3505.45|278
1582466700000|2020-02-23 14:05:00|3544.21|3506.21|3551.05|3513.05|3551.05|3513.05|3542.25|3504.25|279
1582467000000|2020-02-23 14:10:00|3551.12|3513.12|3554.02|3516.02|3558.27|3520.27|3551.12|3513.12|284
1582467300000|2020-02-23 14:15:00|3554.01|3516.01|3560.1|3522.1|3562.5|3524.5|3553.94|3515.94|290
1582467600000|2020-02-23 14:20:00|3560.29|3522.29|3563.25|3525.25|3563.3|3525.3|3560.24|3522.24|284
1582467900000|2020-02-23 14:25:00|3563.28|3525.28|3563.8|3525.8|3567.4|3529.4|3561.02|3523.02|287
1582468200000|2020-02-23 14:30:00|3563.7|3525.7|3563.2|3525.2|3564.8|3526.8|3561.37|3523.37|274
1582468500000|2020-02-23 14:35:00|3563.14|3525.14|3557.49|3519.49|3563.14|3525.14|3553.92|3515.92|290
1582468800000|2020-02-23 14:40:00|3557.45|3519.45|3563.34|3525.34|3563.36|3525.36|3557.07|3519.07|276
1582469100000|2020-02-23 14:45:00|3563.44|3525.44|3563.57|3525.57|3566.99|3528.99|3562.54|3524.54|278
1582469400000|2020-02-23 14:50:00|3563.62|3525.62|3564.81|3526.81|3565.43|3527.43|3560.62|3522.62|274
1582469700000|2020-02-23 14:55:00|3564.79|3526.79|3566.41|3528.41|3566.47|3528.47|3563.85|3525.85|272
1582470000000|2020-02-23 15:00:00|3566.21|3528.21|3570.11|3532.11|3571.35|3533.35|3566.08|3528.08|280
1582470300000|2020-02-23 15:05:00|3570.01|3532.01|3567.37|3529.37|3570.01|3532.01|3566.92|3528.92|276
1582470600000|2020-02-23 15:10:00|3567.49|3529.49|3549.54|3511.54|3567.53|3529.53|3549.54|3511.54|288
1582470900000|2020-02-23 15:15:00|3549.43|3511.43|3547.2|3509.2|3549.43|3511.43|3540.59|3502.59|283
1582471200000|2020-02-23 15:20:00|3547.16|3509.16|3542.38|3504.38|3547.21|3509.21|3541.09|3503.09|288
1582471500000|2020-02-23 15:25:00|3542.35|3504.35|3544.78|3506.78|3546.04|3508.04|3542.04|3504.04|285
1582471800000|2020-02-23 15:30:00|3544.76|3506.76|3540.5|3502.5|3545.81|3507.81|3540.18|3502.18|288
1582472100000|2020-02-23 15:35:00|3540.49|3502.49|3539.26|3501.26|3542|3504|3538.53|3500.53|276
1582472400000|2020-02-23 15:40:00|3539.29|3501.29|3535.24|3497.24|3542.22|3504.22|3534.92|3496.92|283
1582472700000|2020-02-23 15:45:00|3535.18|3497.18|3537.9|3499.9|3539.09|3501.09|3534.49|3496.49|278
1582473000000|2020-02-23 15:50:00|3537.92|3499.92|3542.82|3504.82|3543.84|3505.84|3537.4|3499.4|286
1582473300000|2020-02-23 15:55:00|3542.87|3504.87|3541.21|3503.21|3542.87|3504.87|3537.86|3499.86|274
1582473600000|2020-02-23 16:00:00|3541.34|3503.34|3549.1|3511.1|3552.02|3514.02|3538.12|3500.12|284
1582473900000|2020-02-23 16:05:00|3549.22|3511.22|3550|3512|3553.3|3515.3|3546.41|3508.41|290
1582474200000|2020-02-23 16:10:00|3549.98|3511.98|3533.96|3495.96|3550.56|3512.56|3533.96|3495.96|291
1582474500000|2020-02-23 16:15:00|3534.04|3496.04|3531.72|3493.72|3538.55|3500.55|3530.39|3492.39|288
1582474800000|2020-02-23 16:20:00|3531.73|3493.73|3540.16|3502.16|3541.87|3503.87|3531.73|3493.73|287
1582475100000|2020-02-23 16:25:00|3540|3502|3537.03|3499.03|3540.07|3502.07|3537.03|3499.03|270
1582475400000|2020-02-23 16:30:00|3536.98|3498.98|3539.55|3501.55|3540.69|3502.69|3536.35|3498.35|286
1582475700000|2020-02-23 16:35:00|3539.52|3501.52|3538.66|3500.66|3541.99|3503.99|3537.86|3499.86|278
1582476000000|2020-02-23 16:40:00|3538.77|3500.77|3536.07|3498.07|3538.77|3500.77|3535.6|3497.6|283
1582476300000|2020-02-23 16:45:00|3536.1|3498.1|3539.36|3501.36|3540.66|3502.66|3536.1|3498.1|274
1582476600000|2020-02-23 16:50:00|3539.41|3501.41|3547.81|3509.81|3548.2|3510.2|3539.34|3501.34|285
1582476900000|2020-02-23 16:55:00|3547.77|3509.77|3545.23|3507.23|3548.1|3510.1|3543.52|3505.52|277
1582477200000|2020-02-23 17:00:00|3545.17|3507.17|3542.97|3504.97|3545.28|3507.28|3539.99|3501.99|273
1582477500000|2020-02-23 17:05:00|3543.03|3505.03|3549.27|3511.27|3550.37|3512.37|3543.03|3505.03|283
1582477800000|2020-02-23 17:10:00|3549.18|3511.18|3556.58|3518.58|3557.96|3519.96|3549.17|3511.17|282
1582478100000|2020-02-23 17:15:00|3556.82|3518.82|3550.96|3512.96|3558.29|3520.29|3550.96|3512.96|279
1582478400000|2020-02-23 17:20:00|3550.98|3512.98|3553.04|3515.04|3553.3|3515.3|3550.91|3512.91|280
1582478700000|2020-02-23 17:25:00|3552.98|3514.98|3552.27|3514.27|3554.61|3516.61|3551.85|3513.85|269
1582479000000|2020-02-23 17:30:00|3552.22|3514.22|3553.39|3515.39|3554.1|3516.1|3551.22|3513.22|270
1582479300000|2020-02-23 17:35:00|3553.29|3515.29|3550.74|3512.74|3553.3|3515.3|3550.01|3512.01|274
1582479600000|2020-02-23 17:40:00|3550.71|3512.71|3546.69|3508.69|3550.83|3512.83|3546.29|3508.29|264
1582479900000|2020-02-23 17:45:00|3546.77|3508.77|3550.13|3512.13|3550.46|3512.46|3546.68|3508.68|274
1582480200000|2020-02-23 17:50:00|3550.1|3512.1|3544.61|3506.61|3550.56|3512.56|3544.57|3506.57|270
1582480500000|2020-02-23 17:55:00|3544.65|3506.65|3546.19|3508.19|3546.93|3508.93|3543.82|3505.82|267
1582480800000|2020-02-23 18:00:00|3546.11|3508.11|3544.53|3506.53|3547.29|3509.29|3543.52|3505.52|286
1582481100000|2020-02-23 18:05:00|3544.5|3506.5|3544.29|3506.29|3544.61|3506.61|3542.91|3504.91|271
1582481400000|2020-02-23 18:10:00|3544.32|3506.32|3541.6|3503.6|3544.62|3506.62|3541.59|3503.59|273
1582481700000|2020-02-23 18:15:00|3541.55|3503.55|3543.61|3505.61|3544.86|3506.86|3541.37|3503.37|278
1582482000000|2020-02-23 18:20:00|3543.68|3505.68|3549.33|3511.33|3549.33|3511.33|3543.58|3505.58|262
1582482300000|2020-02-23 18:25:00|3549.19|3511.19|3548.3|3510.3|3550.46|3512.46|3547.58|3509.58|271
1582482600000|2020-02-23 18:30:00|3548.13|3510.13|3550.95|3512.95|3552.04|3514.04|3547.64|3509.64|281
1582482900000|2020-02-23 18:35:00|3551.01|3513.01|3552.81|3514.81|3553.37|3515.37|3550.86|3512.86|271
1582483200000|2020-02-23 18:40:00|3552.71|3514.71|3554.7|3516.7|3554.83|3516.83|3552.35|3514.35|271
1582483500000|2020-02-23 18:45:00|3554.65|3516.65|3552.97|3514.97|3556.08|3518.08|3552|3514|265
1582483800000|2020-02-23 18:50:00|3553.06|3515.06|3551.23|3513.23|3554.33|3516.33|3551.11|3513.11|263
1582484100000|2020-02-23 18:55:00|3551.16|3513.16|3551.89|3513.89|3552.3|3514.3|3550.12|3512.12|260
1582484400000|2020-02-23 19:00:00|3551.85|3513.85|3548.36|3510.36|3551.85|3513.85|3546.77|3508.77|275
1582484700000|2020-02-23 19:05:00|3548.24|3510.24|3545.35|3507.35|3548.24|3510.24|3544.95|3506.95|280
1582485000000|2020-02-23 19:10:00|3545.29|3507.29|3552.25|3514.25|3552.28|3514.28|3544.91|3506.91|280
1582485300000|2020-02-23 19:15:00|3552.26|3514.26|3551.47|3513.47|3554.82|3516.82|3550.8|3512.8|284
1582485600000|2020-02-23 19:20:00|3551.4|3513.4|3550.71|3512.71|3551.81|3513.81|3550.3|3512.3|264
1582485900000|2020-02-23 19:25:00|3550.7|3512.7|3551.68|3513.68|3553.26|3515.26|3550.67|3512.67|275
1582486200000|2020-02-23 19:30:00|3551.67|3513.67|3554.38|3516.38|3554.38|3516.38|3550.26|3512.26|265
1582486500000|2020-02-23 19:35:00|3554.44|3516.44|3550.95|3512.95|3554.55|3516.55|3550.01|3512.01|277
1582486800000|2020-02-23 19:40:00|3551.14|3513.14|3553.15|3515.15|3553.8|3515.8|3551.14|3513.14|266
1582487100000|2020-02-23 19:45:00|3553.13|3515.13|3553.65|3515.65|3553.69|3515.69|3552.05|3514.05|267
1582487400000|2020-02-23 19:50:00|3553.71|3515.71|3553.21|3515.21|3554.35|3516.35|3552.18|3514.18|273
1582487700000|2020-02-23 19:55:00|3553.18|3515.18|3549.61|3511.61|3553.24|3515.24|3549.56|3511.56|253
1582488000000|2020-02-23 20:00:00|3549.6|3511.6|3545.48|3507.48|3549.63|3511.63|3544.36|3506.36|279
1582488300000|2020-02-23 20:05:00|3545.53|3507.53|3546.06|3508.06|3546.06|3508.06|3542.89|3504.89|279
1582488600000|2020-02-23 20:10:00|3546.16|3508.16|3541.61|3503.61|3546.56|3508.56|3541.4|3503.4|275
1582488900000|2020-02-23 20:15:00|3541.47|3503.47|3544.83|3506.83|3547.11|3509.11|3540.23|3502.23|277
1582489200000|2020-02-23 20:20:00|3544.72|3506.72|3544.63|3506.63|3544.92|3506.92|3540.32|3502.32|273
1582489500000|2020-02-23 20:25:00|3544.61|3506.61|3544.74|3506.74|3545.53|3507.53|3543.37|3505.37|269
1582489800000|2020-02-23 20:30:00|3544.77|3506.77|3544.37|3506.37|3545|3507|3542.85|3504.85|271
1582490100000|2020-02-23 20:35:00|3544.44|3506.44|3540.12|3502.12|3544.61|3506.61|3540.12|3502.12|268
1582490400000|2020-02-23 20:40:00|3540.13|3502.13|3538.06|3500.06|3540.55|3502.55|3537.48|3499.48|279
1582490700000|2020-02-23 20:45:00|3538.05|3500.05|3534.57|3496.57|3538.91|3500.91|3534.57|3496.57|279
1582491000000|2020-02-23 20:50:00|3534.45|3496.45|3534.96|3496.96|3536.64|3498.64|3533.57|3495.57|275
1582491300000|2020-02-23 20:55:00|3534.95|3496.95|3539.48|3501.48|3539.65|3501.65|3534.36|3496.36|279
1582491600000|2020-02-23 21:00:00|3539.53|3501.53|3540.02|3502.02|3542.41|3504.41|3538.65|3500.65|275
1582491900000|2020-02-23 21:05:00|3540.04|3502.04|3540.49|3502.49|3541.55|3503.55|3539.15|3501.15|257
1582492200000|2020-02-23 21:10:00|3540.5|3502.5|3539.91|3501.91|3540.74|3502.74|3538.17|3500.17|272
1582492500000|2020-02-23 21:15:00|3539.86|3501.86|3539.97|3501.97|3542.66|3504.66|3538.35|3500.35|262
1582492800000|2020-02-23 21:20:00|3539.93|3501.93|3539.74|3501.74|3540.72|3502.72|3539.06|3501.06|258
1582493100000|2020-02-23 21:25:00|3539.76|3501.76|3546.72|3508.72|3547.43|3509.43|3539.67|3501.67|270
1582493400000|2020-02-23 21:30:00|3546.79|3508.79|3546.08|3508.08|3546.95|3508.95|3545.92|3507.92|262
1582493700000|2020-02-23 21:35:00|3546.09|3508.09|3544.39|3506.39|3546.81|3508.81|3544.01|3506.01|262
1582494000000|2020-02-23 21:40:00|3544.4|3506.4|3544.55|3506.55|3546.36|3508.36|3543.92|3505.92|270
1582494300000|2020-02-23 21:45:00|3544.54|3506.54|3542.42|3504.42|3544.56|3506.56|3542.28|3504.28|249
1582494600000|2020-02-23 21:50:00|3542.38|3504.38|3547.69|3509.69|3549.08|3511.08|3542.16|3504.16|280
1582494900000|2020-02-23 21:55:00|3547.74|3509.74|3548.56|3510.56|3549.48|3511.48|3546.66|3508.66|266
1582495200000|2020-02-23 22:00:00|3548.57|3510.57|3545.85|3507.85|3548.92|3510.92|3544.64|3506.64|269
1582495500000|2020-02-23 22:05:00|3545.83|3507.83|3546.1|3508.1|3546.91|3508.91|3545.54|3507.54|259
1582495800000|2020-02-23 22:10:00|3546.05|3508.05|3545.26|3507.26|3546.42|3508.42|3544.54|3506.54|264
1582496100000|2020-02-23 22:15:00|3545.29|3507.29|3543.25|3505.25|3545.29|3507.29|3543.18|3505.18|259
1582496400000|2020-02-23 22:20:00|3543.27|3505.27|3539.75|3501.75|3544.35|3506.35|3539.4|3501.4|269
1582496700000|2020-02-23 22:25:00|3539.67|3501.67|3539.11|3501.11|3540.37|3502.37|3538.96|3500.96|246
1582497000000|2020-02-23 22:30:00|3539.06|3501.06|3539.64|3501.64|3541.67|3503.67|3537.72|3499.72|272
1582497300000|2020-02-23 22:35:00|3539.7|3501.7|3546.05|3508.05|3546.2|3508.2|3539.68|3501.68|269
1582497600000|2020-02-23 22:40:00|3546|3508|3550.21|3512.21|3550.21|3512.21|3545.81|3507.81|254
1582497900000|2020-02-23 22:45:00|3550.23|3512.23|3552.24|3514.24|3552.28|3514.28|3548.44|3510.44|170
1582498200000|2020-02-23 22:50:00|3559.7|3521.7|3561.64|3523.64|3561.64|3523.64|3559.7|3521.7|31
1582498500000|2020-02-23 22:55:00|3561.72|3523.72|3562.32|3524.32|3567.6|3529.6|3560.83|3522.83|281
1582498800000|2020-02-23 23:00:00|3562.15|3524.15|3569.06|3531.06|3573.43|3535.43|3562.15|3524.15|291
1582499100000|2020-02-23 23:05:00|3569.03|3531.03|3578.49|3540.49|3578.49|3540.49|3567.63|3529.63|291
1582499400000|2020-02-23 23:10:00|3578.6|3540.6|3565.12|3527.12|3586.71|3548.71|3565.12|3527.12|288
1582499700000|2020-02-23 23:15:00|3564.58|3526.58|3568.62|3530.62|3575.74|3537.74|3563.57|3525.57|287
1582500000000|2020-02-23 23:20:00|3568.7|3530.7|3575.7|3537.7|3579.82|3541.82|3567.76|3529.76|287
1582500300000|2020-02-23 23:25:00|3575.75|3537.75|3579.16|3541.16|3579.89|3541.89|3575.65|3537.65|279
1582500600000|2020-02-23 23:30:00|3579.03|3541.03|3581.58|3543.58|3587.81|3549.81|3577.6|3539.6|286
1582500900000|2020-02-23 23:35:00|3581.57|3543.57|3577.44|3539.44|3584.36|3546.36|3577.4|3539.4|288
1582501200000|2020-02-23 23:40:00|3577.52|3539.52|3590.36|3552.36|3591.2|3553.2|3577.52|3539.52|280
1582501500000|2020-02-23 23:45:00|3589.73|3551.73|3588.62|3550.62|3591.87|3553.87|3585.4|3547.4|287
1582501800000|2020-02-23 23:50:00|3588.63|3550.63|3585.6|3547.6|3588.97|3550.97|3584.47|3546.47|281
1582502100000|2020-02-23 23:55:00|3585.49|3547.49|3590.9|3552.9|3597.76|3559.76|3585.49|3547.49|283
1582502400000|2020-02-24 00:00:00|3590.79|3552.79|3576.77|3538.77|3590.79|3552.79|3576.3|3538.3|293
1582502700000|2020-02-24 00:05:00|3576.8|3538.8|3581.1|3543.1|3583.88|3545.88|3576.05|3538.05|291
1582503000000|2020-02-24 00:10:00|3581.13|3543.13|3592.23|3554.23|3593.57|3555.57|3580.46|3542.46|285
1582503300000|2020-02-24 00:15:00|3591.84|3553.84|3595.08|3557.08|3596.81|3558.81|3585.05|3547.05|292
1582503600000|2020-02-24 00:20:00|3595.13|3557.13|3605.68|3567.68|3605.68|3567.68|3592.76|3554.76|295
1582503900000|2020-02-24 00:25:00|3605.77|3567.77|3606.49|3568.49|3610.16|3572.16|3599.75|3561.75|288
1582504200000|2020-02-24 00:30:00|3606.55|3568.55|3603.3|3565.3|3613.53|3575.53|3602.99|3564.99|288
1582504500000|2020-02-24 00:35:00|3603.58|3565.58|3608.92|3570.92|3612.05|3574.05|3603.58|3565.58|294
1582504800000|2020-02-24 00:40:00|3608.91|3570.91|3605.12|3567.12|3609.35|3571.35|3605.12|3567.12|281
1582505100000|2020-02-24 00:45:00|3605.05|3567.05|3599|3561|3605.05|3567.05|3596.89|3558.89|281
1582505400000|2020-02-24 00:50:00|3598.98|3560.98|3593.97|3555.97|3599|3561|3591.77|3553.77|282
1582505700000|2020-02-24 00:55:00|3593.93|3555.93|3594.5|3556.5|3594.57|3556.57|3588.77|3550.77|284
1582506000000|2020-02-24 01:00:00|3594.51|3556.51|3589.6|3551.6|3595.46|3557.46|3586.97|3548.97|285
1582506300000|2020-02-24 01:05:00|3589.55|3551.55|3580.78|3542.78|3589.56|3551.56|3580.71|3542.71|280
1582506600000|2020-02-24 01:10:00|3580.81|3542.81|3573.44|3535.44|3582.08|3544.08|3573.44|3535.44|281
1582506900000|2020-02-24 01:15:00|3573.06|3535.06|3572.22|3534.22|3575.96|3537.96|3565.85|3527.85|284
1582507200000|2020-02-24 01:20:00|3572.21|3534.21|3575.69|3537.69|3576.18|3538.18|3569.19|3531.19|279
1582507500000|2020-02-24 01:25:00|3575.64|3537.64|3577.45|3539.45|3578.65|3540.65|3575.52|3537.52|272
1582507800000|2020-02-24 01:30:00|3577.39|3539.39|3579.32|3541.32|3579.41|3541.41|3575.84|3537.84|278
1582508100000|2020-02-24 01:35:00|3579.35|3541.35|3580.72|3542.72|3581|3543|3577.53|3539.53|277
1582508400000|2020-02-24 01:40:00|3580.71|3542.71|3577.68|3539.68|3581.16|3543.16|3575.38|3537.38|279
1582508700000|2020-02-24 01:45:00|3577.7|3539.7|3574.02|3536.02|3577.7|3539.7|3572.92|3534.92|279
1582509000000|2020-02-24 01:50:00|3574.01|3536.01|3566.72|3528.72|3574.08|3536.08|3564.99|3526.99|280
1582509300000|2020-02-24 01:55:00|3566.66|3528.66|3560.87|3522.87|3568.89|3530.89|3560.87|3522.87|279
1582509600000|2020-02-24 02:00:00|3560.82|3522.82|3567.17|3529.17|3567.19|3529.19|3560.45|3522.45|279
1582509900000|2020-02-24 02:05:00|3567.27|3529.27|3567.34|3529.34|3568.08|3530.08|3565.18|3527.18|269
1582510200000|2020-02-24 02:10:00|3567.3|3529.3|3573.15|3535.15|3573.79|3535.79|3566.3|3528.3|271
1582510500000|2020-02-24 02:15:00|3573.23|3535.23|3569.9|3531.9|3573.35|3535.35|3569.88|3531.88|268
1582510800000|2020-02-24 02:20:00|3569.91|3531.91|3566.61|3528.61|3569.91|3531.91|3566.04|3528.04|263
1582511100000|2020-02-24 02:25:00|3566.65|3528.65|3553.17|3515.17|3566.88|3528.88|3553.02|3515.02|279
1582511400000|2020-02-24 02:30:00|3553.02|3515.02|3547.52|3509.52|3553.02|3515.02|3546.63|3508.63|287
1582511700000|2020-02-24 02:35:00|3547.62|3509.62|3490.95|3452.95|3547.81|3509.81|3463.94|3425.94|296
1582512000000|2020-02-24 02:40:00|3490.91|3452.91|3495.02|3457.02|3501.36|3463.36|3489.24|3451.24|295
1582512300000|2020-02-24 02:45:00|3494.95|3456.95|3502.81|3464.81|3510.44|3472.44|3489.55|3451.55|294
1582512600000|2020-02-24 02:50:00|3502.69|3464.69|3503.08|3465.08|3503.25|3465.25|3496.72|3458.72|286
1582512900000|2020-02-24 02:55:00|3502.99|3464.99|3485.31|3447.31|3502.99|3464.99|3485.29|3447.29|289
1582513200000|2020-02-24 03:00:00|3485.34|3447.34|3496.07|3458.07|3497.73|3459.73|3479.63|3441.63|286
1582513500000|2020-02-24 03:05:00|3496.14|3458.14|3493.11|3455.11|3496.18|3458.18|3490.95|3452.95|282
1582513800000|2020-02-24 03:10:00|3493.1|3455.1|3487.46|3449.46|3493.33|3455.33|3486.37|3448.37|283
1582514100000|2020-02-24 03:15:00|3487.47|3449.47|3477.46|3439.46|3487.53|3449.53|3476.32|3438.32|281
1582514400000|2020-02-24 03:20:00|3477.48|3439.48|3486.37|3448.37|3487.74|3449.74|3477.48|3439.48|283
1582514700000|2020-02-24 03:25:00|3486.43|3448.43|3482.17|3444.17|3487.31|3449.31|3481.5|3443.5|279
1582515000000|2020-02-24 03:30:00|3482.16|3444.16|3488.52|3450.52|3488.85|3450.85|3480.87|3442.87|290
1582515300000|2020-02-24 03:35:00|3488.34|3450.34|3495.06|3457.06|3497.22|3459.22|3487.9|3449.9|284
1582515600000|2020-02-24 03:40:00|3494.82|3456.82|3499.77|3461.77|3499.77|3461.77|3493.48|3455.48|283
1582515900000|2020-02-24 03:45:00|3499.62|3461.62|3491.25|3453.25|3499.62|3461.62|3490.55|3452.55|274
1582516200000|2020-02-24 03:50:00|3491.24|3453.24|3494.28|3456.28|3495.87|3457.87|3491.02|3453.02|276
1582516500000|2020-02-24 03:55:00|3494.23|3456.23|3490.47|3452.47|3495.03|3457.03|3490.14|3452.14|277
1582516800000|2020-02-24 04:00:00|3490.46|3452.46|3483.62|3445.62|3490.46|3452.46|3483.56|3445.56|281
1582517100000|2020-02-24 04:05:00|3483.59|3445.59|3477.85|3439.85|3484.52|3446.52|3477.83|3439.83|275
1582517400000|2020-02-24 04:10:00|3477.96|3439.96|3474.99|3436.99|3478.55|3440.55|3474.2|3436.2|281
1582517700000|2020-02-24 04:15:00|3474.95|3436.95|3480.56|3442.56|3480.56|3442.56|3474.68|3436.68|271
1582518000000|2020-02-24 04:20:00|3480.57|3442.57|3473.2|3435.2|3480.85|3442.85|3472.7|3434.7|287
1582518300000|2020-02-24 04:25:00|3473.23|3435.23|3472.88|3434.88|3474.12|3436.12|3471.99|3433.99|282
1582518600000|2020-02-24 04:30:00|3472.87|3434.87|3477.25|3439.25|3477.8|3439.8|3469.72|3431.72|285
1582518900000|2020-02-24 04:35:00|3477.22|3439.22|3478.38|3440.38|3479.23|3441.23|3475.7|3437.7|281
1582519200000|2020-02-24 04:40:00|3478.41|3440.41|3476.2|3438.2|3478.41|3440.41|3473.69|3435.69|271
1582519500000|2020-02-24 04:45:00|3476.33|3438.33|3480.52|3442.52|3481.27|3443.27|3476.33|3438.33|274
1582519800000|2020-02-24 04:50:00|3480.33|3442.33|3483.53|3445.53|3486.86|3448.86|3480.33|3442.33|289
1582520100000|2020-02-24 04:55:00|3483.45|3445.45|3489.95|3451.95|3490.77|3452.77|3483.27|3445.27|277
1582520400000|2020-02-24 05:00:00|3490.08|3452.08|3482.84|3444.84|3490.1|3452.1|3481.73|3443.73|282
1582520700000|2020-02-24 05:05:00|3482.87|3444.87|3481.95|3443.95|3483.29|3445.29|3481.53|3443.53|271
1582521000000|2020-02-24 05:10:00|3481.87|3443.87|3483.32|3445.32|3485.2|3447.2|3481.8|3443.8|277
1582521300000|2020-02-24 05:15:00|3483.52|3445.52|3480.98|3442.98|3484.66|3446.66|3480.25|3442.25|277
1582521600000|2020-02-24 05:20:00|3481.32|3443.32|3480.43|3442.43|3482.33|3444.33|3477.97|3439.97|282
1582521900000|2020-02-24 05:25:00|3480.46|3442.46|3480.01|3442.01|3480.7|3442.7|3478.84|3440.84|267
1582522200000|2020-02-24 05:30:00|3479.96|3441.96|3481.93|3443.93|3484.12|3446.12|3479.09|3441.09|277
1582522500000|2020-02-24 05:35:00|3482|3444|3486.02|3448.02|3486.7|3448.7|3481.91|3443.91|279
1582522800000|2020-02-24 05:40:00|3485.91|3447.91|3486.82|3448.82|3488.01|3450.01|3484.7|3446.7|273
1582523100000|2020-02-24 05:45:00|3486.87|3448.87|3488.88|3450.88|3489.46|3451.46|3486.61|3448.61|270
1582523400000|2020-02-24 05:50:00|3488.89|3450.89|3492.88|3454.88|3493.62|3455.62|3488.89|3450.89|279
1582523700000|2020-02-24 05:55:00|3492.91|3454.91|3494.09|3456.09|3494.57|3456.57|3492.77|3454.77|274
1582524000000|2020-02-24 06:00:00|3494.04|3456.04|3488.26|3450.26|3494.45|3456.45|3488.2|3450.2|272
1582524300000|2020-02-24 06:05:00|3488.3|3450.3|3491.62|3453.62|3492.11|3454.11|3487.87|3449.87|274
1582524600000|2020-02-24 06:10:00|3491.68|3453.68|3490.05|3452.05|3493.09|3455.09|3489.59|3451.59|274
1582524900000|2020-02-24 06:15:00|3489.97|3451.97|3483.96|3445.96|3490.03|3452.03|3483.71|3445.71|273
1582525200000|2020-02-24 06:20:00|3484.06|3446.06|3480.42|3442.42|3484.06|3446.06|3480.35|3442.35|270
1582525500000|2020-02-24 06:25:00|3480.46|3442.46|3478.5|3440.5|3481.77|3443.77|3478.41|3440.41|277
1582525800000|2020-02-24 06:30:00|3478.59|3440.59|3482.24|3444.24|3483.28|3445.28|3474.38|3436.38|282
1582526100000|2020-02-24 06:35:00|3482.17|3444.17|3483.72|3445.72|3484.63|3446.63|3482.17|3444.17|275
1582526400000|2020-02-24 06:40:00|3483.66|3445.66|3481.9|3443.9|3484.54|3446.54|3481.22|3443.22|287
1582526700000|2020-02-24 06:45:00|3482.03|3444.03|3474.19|3436.19|3482.05|3444.05|3472.86|3434.86|288
1582527000000|2020-02-24 06:50:00|3474.31|3436.31|3472.01|3434.01|3476.02|3438.02|3472.01|3434.01|276
1582527300000|2020-02-24 06:55:00|3471.77|3433.77|3472.41|3434.41|3472.41|3434.41|3467.98|3429.98|280
1582527600000|2020-02-24 07:00:00|3472.44|3434.44|3459.93|3421.93|3472.54|3434.54|3459.75|3421.75|276
1582527900000|2020-02-24 07:05:00|3459.82|3421.82|3451.87|3413.87|3459.82|3421.82|3451.82|3413.82|292
1582528200000|2020-02-24 07:10:00|3452.66|3414.66|3458.1|3420.1|3459.39|3421.39|3452.66|3414.66|279
1582528500000|2020-02-24 07:15:00|3458.03|3420.03|3448.41|3410.41|3458.03|3420.03|3440.61|3402.61|287
1582528800000|2020-02-24 07:20:00|3448.31|3410.31|3463.91|3425.91|3464.22|3426.22|3448.31|3410.31|291
1582529100000|2020-02-24 07:25:00|3464.01|3426.01|3461.2|3423.2|3465.09|3427.09|3458.02|3420.02|284
1582529400000|2020-02-24 07:30:00|3461.21|3423.21|3464.08|3426.08|3464.55|3426.55|3455.85|3417.85|283
1582529700000|2020-02-24 07:35:00|3464.24|3426.24|3475.18|3437.18|3481.09|3443.09|3464.24|3426.24|283
1582530000000|2020-02-24 07:40:00|3475.16|3437.16|3477.45|3439.45|3480.16|3442.16|3472.87|3434.87|284
1582530300000|2020-02-24 07:45:00|3477.42|3439.42|3471.25|3433.25|3477.42|3439.42|3471.09|3433.09|282
1582530600000|2020-02-24 07:50:00|3471.11|3433.11|3472.59|3434.59|3474.42|3436.42|3470.96|3432.96|277
1582530900000|2020-02-24 07:55:00|3472.56|3434.56|3480.06|3442.06|3480.06|3442.06|3472|3434|272
1582531200000|2020-02-24 08:00:00|3479.99|3441.99|3478.21|3440.21|3480.98|3442.98|3477.31|3439.31|279
1582531500000|2020-02-24 08:05:00|3478.2|3440.2|3479.96|3441.96|3482.16|3444.16|3477.73|3439.73|278
1582531800000|2020-02-24 08:10:00|3479.97|3441.97|3486.53|3448.53|3486.57|3448.57|3478.98|3440.98|274
1582532100000|2020-02-24 08:15:00|3486.62|3448.62|3478.48|3440.48|3486.68|3448.68|3477.72|3439.72|289
1582532400000|2020-02-24 08:20:00|3478.44|3440.44|3484.87|3446.87|3485.93|3447.93|3477.66|3439.66|273
1582532700000|2020-02-24 08:25:00|3484.98|3446.98|3480.8|3442.8|3486.35|3448.35|3479.67|3441.67|285
1582533000000|2020-02-24 08:30:00|3480.83|3442.83|3480.34|3442.34|3484.09|3446.09|3477.3|3439.3|287
1582533300000|2020-02-24 08:35:00|3480.33|3442.33|3478.24|3440.24|3480.75|3442.75|3477.51|3439.51|277
1582533600000|2020-02-24 08:40:00|3478.12|3440.12|3478.59|3440.59|3481.12|3443.12|3478.03|3440.03|271
1582533900000|2020-02-24 08:45:00|3478.61|3440.61|3482.58|3444.58|3482.74|3444.74|3478.41|3440.41|268
1582534200000|2020-02-24 08:50:00|3482.63|3444.63|3488.95|3450.95|3488.95|3450.95|3480.39|3442.39|275
1582534500000|2020-02-24 08:55:00|3488.9|3450.9|3483.51|3445.51|3488.9|3450.9|3483.5|3445.5|277
1582534800000|2020-02-24 09:00:00|3483.5|3445.5|3481.44|3443.44|3483.53|3445.53|3480.08|3442.08|279
1582535100000|2020-02-24 09:05:00|3481.48|3443.48|3478.45|3440.45|3481.85|3443.85|3478.42|3440.42|279
1582535400000|2020-02-24 09:10:00|3478.46|3440.46|3475.02|3437.02|3478.46|3440.46|3473.73|3435.73|271
1582535700000|2020-02-24 09:15:00|3475.19|3437.19|3476.27|3438.27|3478.18|3440.18|3475.19|3437.19|267
1582536000000|2020-02-24 09:20:00|3476.28|3438.28|3477.82|3439.82|3478.03|3440.03|3476.15|3438.15|270
1582536300000|2020-02-24 09:25:00|3477.83|3439.83|3476.78|3438.78|3480.03|3442.03|3476.39|3438.39|268
1582536600000|2020-02-24 09:30:00|3476.85|3438.85|3462.09|3424.09|3477.82|3439.82|3462.03|3424.03|283
1582536900000|2020-02-24 09:35:00|3461.83|3423.83|3461.2|3423.2|3465.48|3427.48|3460.67|3422.67|287
1582537200000|2020-02-24 09:40:00|3461.18|3423.18|3464.94|3426.94|3464.99|3426.99|3457.45|3419.45|288
1582537500000|2020-02-24 09:45:00|3464.93|3426.93|3460.07|3422.07|3466|3428|3458.12|3420.12|280
1582537800000|2020-02-24 09:50:00|3460.02|3422.02|3455.1|3417.1|3460.47|3422.47|3453.47|3415.47|286
1582538100000|2020-02-24 09:55:00|3455.31|3417.31|3459.54|3421.54|3459.74|3421.74|3452.19|3414.19|284
1582538400000|2020-02-24 10:00:00|3459.55|3421.55|3452.06|3414.06|3459.55|3421.55|3451.73|3413.73|286
1582538700000|2020-02-24 10:05:00|3451.97|3413.97|3459.58|3421.58|3462.39|3424.39|3450.22|3412.22|281
1582539000000|2020-02-24 10:10:00|3459.59|3421.59|3460.49|3422.49|3464.28|3426.28|3459.21|3421.21|284
1582539300000|2020-02-24 10:15:00|3460.43|3422.43|3470.69|3432.69|3471.04|3433.04|3460.43|3422.43|281
1582539600000|2020-02-24 10:20:00|3470.6|3432.6|3470.97|3432.97|3474.45|3436.45|3466.64|3428.64|287
1582539900000|2020-02-24 10:25:00|3471.06|3433.06|3472.51|3434.51|3475.62|3437.62|3470.88|3432.88|284
1582540200000|2020-02-24 10:30:00|3472.55|3434.55|3476.19|3438.19|3477.62|3439.62|3470.23|3432.23|273
1582540500000|2020-02-24 10:35:00|3476.17|3438.17|3474.24|3436.24|3476.18|3438.18|3473.08|3435.08|270
1582540800000|2020-02-24 10:40:00|3474.34|3436.34|3473.88|3435.88|3474.38|3436.38|3472.88|3434.88|273
1582541100000|2020-02-24 10:45:00|3473.91|3435.91|3467.4|3429.4|3473.98|3435.98|3465.69|3427.69|283
1582541400000|2020-02-24 10:50:00|3467.52|3429.52|3474.88|3436.88|3475.07|3437.07|3467.48|3429.48|276
1582541700000|2020-02-24 10:55:00|3474.77|3436.77|3474.56|3436.56|3474.9|3436.9|3472.45|3434.45|278
1582542000000|2020-02-24 11:00:00|3474.57|3436.57|3471.66|3433.66|3474.82|3436.82|3468.98|3430.98|290
1582542300000|2020-02-24 11:05:00|3471.88|3433.88|3477.78|3439.78|3477.87|3439.87|3471.27|3433.27|278
1582542600000|2020-02-24 11:10:00|3477.9|3439.9|3482.28|3444.28|3482.28|3444.28|3477.5|3439.5|286
1582542900000|2020-02-24 11:15:00|3482.51|3444.51|3490.46|3452.46|3490.46|3452.46|3482.51|3444.51|273
1582543200000|2020-02-24 11:20:00|3490.33|3452.33|3493.19|3455.19|3493.88|3455.88|3489.46|3451.46|281
1582543500000|2020-02-24 11:25:00|3493.29|3455.29|3499.36|3461.36|3501.16|3463.16|3493.29|3455.29|288
1582543800000|2020-02-24 11:30:00|3499.43|3461.43|3493.91|3455.91|3499.43|3461.43|3492.58|3454.58|286
1582544100000|2020-02-24 11:35:00|3493.88|3455.88|3497.32|3459.32|3498.39|3460.39|3493.45|3455.45|283
1582544400000|2020-02-24 11:40:00|3497.4|3459.4|3494.23|3456.23|3497.52|3459.52|3490.27|3452.27|288
1582544700000|2020-02-24 11:45:00|3494.15|3456.15|3493.3|3455.3|3495.46|3457.46|3492.35|3454.35|284
1582545000000|2020-02-24 11:50:00|3493.25|3455.25|3497.04|3459.04|3498.14|3460.14|3491.89|3453.89|280
1582545300000|2020-02-24 11:55:00|3497.24|3459.24|3514.4|3476.4|3515.22|3477.22|3497.24|3459.24|282
1582545600000|2020-02-24 12:00:00|3514.24|3476.24|3520.57|3482.57|3523.27|3485.27|3508.39|3470.39|289
1582545900000|2020-02-24 12:05:00|3521.21|3483.21|3517.55|3479.55|3522.97|3484.97|3516.85|3478.85|289
1582546200000|2020-02-24 12:10:00|3517.63|3479.63|3514.31|3476.31|3517.99|3479.99|3510.06|3472.06|279
1582546500000|2020-02-24 12:15:00|3514.48|3476.48|3510.42|3472.42|3517.7|3479.7|3510.35|3472.35|276
1582546800000|2020-02-24 12:20:00|3510.41|3472.41|3509.26|3471.26|3512.61|3474.61|3507.89|3469.89|283
1582547100000|2020-02-24 12:25:00|3509.12|3471.12|3504.18|3466.18|3509.25|3471.25|3503.68|3465.68|279
1582547400000|2020-02-24 12:30:00|3504.16|3466.16|3511.28|3473.28|3511.28|3473.28|3503.43|3465.43|281
1582547700000|2020-02-24 12:35:00|3511.33|3473.33|3506.66|3468.66|3512.53|3474.53|3506.66|3468.66|277
1582548000000|2020-02-24 12:40:00|3506.68|3468.68|3504.66|3466.66|3507.84|3469.84|3504|3466|281
1582548300000|2020-02-24 12:45:00|3504.76|3466.76|3498.73|3460.73|3504.83|3466.83|3498.56|3460.56|274
1582548600000|2020-02-24 12:50:00|3498.7|3460.7|3504.09|3466.09|3504.96|3466.96|3498.64|3460.64|281
1582548900000|2020-02-24 12:55:00|3503.18|3465.18|3500.38|3462.38|3503.23|3465.23|3498.25|3460.25|266
1582549200000|2020-02-24 13:00:00|3500.34|3462.34|3495.84|3457.84|3500.38|3462.38|3495.3|3457.3|272
1582549500000|2020-02-24 13:05:00|3495.78|3457.78|3496.69|3458.69|3499.66|3461.66|3495.78|3457.78|270
1582549800000|2020-02-24 13:10:00|3496.65|3458.65|3492.91|3454.91|3496.89|3458.89|3491.67|3453.67|278
1582550100000|2020-02-24 13:15:00|3492.88|3454.88|3500.6|3462.6|3500.62|3462.62|3488.47|3450.47|280
1582550400000|2020-02-24 13:20:00|3500.89|3462.89|3497.84|3459.84|3502.07|3464.07|3497.84|3459.84|287
1582550700000|2020-02-24 13:25:00|3497.67|3459.67|3496.15|3458.15|3497.78|3459.78|3494.1|3456.1|280
1582551000000|2020-02-24 13:30:00|3496.35|3458.35|3498.17|3460.17|3502.6|3464.6|3495.79|3457.79|282
1582551300000|2020-02-24 13:35:00|3498.12|3460.12|3483.31|3445.31|3499.42|3461.42|3482.02|3444.02|287
1582551600000|2020-02-24 13:40:00|3483.36|3445.36|3481.22|3443.22|3485.98|3447.98|3479.64|3441.64|289
1582551900000|2020-02-24 13:45:00|3481.38|3443.38|3482.14|3444.14|3484.75|3446.75|3481.38|3443.38|278
1582552200000|2020-02-24 13:50:00|3482.12|3444.12|3478.74|3440.74|3483.96|3445.96|3478.59|3440.59|282
1582552500000|2020-02-24 13:55:00|3478.7|3440.7|3479.99|3441.99|3482.85|3444.85|3476.07|3438.07|276
1582552800000|2020-02-24 14:00:00|3479.95|3441.95|3481.75|3443.75|3482.2|3444.2|3477.66|3439.66|280
1582553100000|2020-02-24 14:05:00|3481.81|3443.81|3479.91|3441.91|3483.3|3445.3|3479.82|3441.82|276
1582553400000|2020-02-24 14:10:00|3479.9|3441.9|3484.01|3446.01|3484.2|3446.2|3477.87|3439.87|280
1582553700000|2020-02-24 14:15:00|3483.91|3445.91|3478.96|3440.96|3484.35|3446.35|3478.73|3440.73|281
1582554000000|2020-02-24 14:20:00|3478.99|3440.99|3483.23|3445.23|3483.23|3445.23|3478.46|3440.46|277
1582554300000|2020-02-24 14:25:00|3483.15|3445.15|3498.32|3460.32|3499.36|3461.36|3482.11|3444.11|283
1582554600000|2020-02-24 14:30:00|3498.15|3460.15|3503.59|3465.59|3505.89|3467.89|3498.15|3460.15|266
1582555200000|2020-02-24 14:40:00|3492|3454|3476.7|3438.7|3492|3454|3475.57|3437.57|268
1582555500000|2020-02-24 14:45:00|3476.72|3438.72|3475.49|3437.49|3480.35|3442.35|3474.93|3436.93|280
1582555800000|2020-02-24 14:50:00|3475.43|3437.43|3475|3437|3479.05|3441.05|3473.55|3435.55|278
1582556100000|2020-02-24 14:55:00|3475.15|3437.15|3466.3|3428.3|3476.68|3438.68|3465.11|3427.11|281
1582556400000|2020-02-24 15:00:00|3466.25|3428.25|3447.01|3409.01|3466.65|3428.65|3439.54|3401.54|298
1582556700000|2020-02-24 15:05:00|3447.1|3409.1|3469.72|3431.72|3469.74|3431.74|3447.06|3409.06|289
1582557000000|2020-02-24 15:10:00|3469.64|3431.64|3465.99|3427.99|3470.35|3432.35|3464.92|3426.92|285
1582557300000|2020-02-24 15:15:00|3466.02|3428.02|3459.35|3421.35|3466.13|3428.13|3455.34|3417.34|287
1582557600000|2020-02-24 15:20:00|3459.16|3421.16|3459.73|3421.73|3462.61|3424.61|3456.16|3418.16|290
1582557900000|2020-02-24 15:25:00|3459.65|3421.65|3457.98|3419.98|3460.99|3422.99|3455.32|3417.32|280
1582558200000|2020-02-24 15:30:00|3458.12|3420.12|3456.34|3418.34|3461.03|3423.03|3455.54|3417.54|289
1582558500000|2020-02-24 15:35:00|3456.32|3418.32|3447.74|3409.74|3457.85|3419.85|3447.51|3409.51|286
1582558800000|2020-02-24 15:40:00|3447.54|3409.54|3441.11|3403.11|3449|3411|3441.11|3403.11|292
1582559100000|2020-02-24 15:45:00|3441.2|3403.2|3447.41|3409.41|3447.48|3409.48|3438.09|3400.09|288
1582559400000|2020-02-24 15:50:00|3447.52|3409.52|3442.82|3404.82|3452.38|3414.38|3442.28|3404.28|287
1582559700000|2020-02-24 15:55:00|3442.74|3404.74|3445.16|3407.16|3445.31|3407.31|3433.78|3395.78|287
1582560000000|2020-02-24 16:00:00|3445.13|3407.13|3446.48|3408.48|3450.2|3412.2|3439.56|3401.56|290
1582560300000|2020-02-24 16:05:00|3446.6|3408.6|3452.39|3414.39|3453.29|3415.29|3444.32|3406.32|286
1582560600000|2020-02-24 16:10:00|3452.41|3414.41|3447.35|3409.35|3455.36|3417.36|3447.2|3409.2|286
1582560900000|2020-02-24 16:15:00|3447.17|3409.17|3456.35|3418.35|3456.8|3418.8|3446.39|3408.39|276
1582561200000|2020-02-24 16:20:00|3456.2|3418.2|3462.74|3424.74|3465.78|3427.78|3456.2|3418.2|293
1582561500000|2020-02-24 16:25:00|3462.67|3424.67|3457.6|3419.6|3462.82|3424.82|3456.34|3418.34|281
1582561800000|2020-02-24 16:30:00|3457.7|3419.7|3454.46|3416.46|3457.95|3419.95|3452.41|3414.41|283
1582562100000|2020-02-24 16:35:00|3454.43|3416.43|3452.99|3414.99|3455.5|3417.5|3450.68|3412.68|282
1582562400000|2020-02-24 16:40:00|3453.06|3415.06|3448|3410|3453.21|3415.21|3446.85|3408.85|282
1582562700000|2020-02-24 16:45:00|3447.96|3409.96|3426.83|3388.83|3447.96|3409.96|3426.14|3388.14|293
1582563000000|2020-02-24 16:50:00|3426.77|3388.77|3428.89|3390.89|3434.93|3396.93|3418.65|3380.65|294
1582563300000|2020-02-24 16:55:00|3429.18|3391.18|3425.33|3387.33|3431.92|3393.92|3424.64|3386.64|291
1582563600000|2020-02-24 17:00:00|3425.34|3387.34|3418.1|3380.1|3428.77|3390.77|3418.1|3380.1|290
1582563900000|2020-02-24 17:05:00|3417.95|3379.95|3411.61|3373.61|3422.54|3384.54|3411.61|3373.61|285
1582564200000|2020-02-24 17:10:00|3411.52|3373.52|3397.75|3359.75|3412.28|3374.28|3395.26|3357.26|293
1582564500000|2020-02-24 17:15:00|3397.76|3359.76|3416.22|3378.22|3421.07|3383.07|3396.91|3358.91|295
1582564800000|2020-02-24 17:20:00|3416.19|3378.19|3418.15|3380.15|3420.5|3382.5|3414.57|3376.57|290
1582565100000|2020-02-24 17:25:00|3418.24|3380.24|3410.12|3372.12|3418.91|3380.91|3409.41|3371.41|284
1582565400000|2020-02-24 17:30:00|3410.2|3372.2|3406.05|3368.05|3410.23|3372.23|3405.63|3367.63|275
1582565700000|2020-02-24 17:35:00|3406.09|3368.09|3409.49|3371.49|3409.52|3371.52|3402.5|3364.5|288
1582566000000|2020-02-24 17:40:00|3409.57|3371.57|3410.39|3372.39|3412.58|3374.58|3409.03|3371.03|282
1582566300000|2020-02-24 17:45:00|3410.43|3372.43|3399.92|3361.92|3410.43|3372.43|3399.92|3361.92|278
1582566600000|2020-02-24 17:50:00|3399.82|3361.82|3392.06|3354.06|3399.82|3361.82|3392.06|3354.06|291
1582566900000|2020-02-24 17:55:00|3391.99|3353.99|3388.18|3350.18|3391.99|3353.99|3380.29|3342.29|295
1582567200000|2020-02-24 18:00:00|3388.26|3350.26|3355.78|3317.78|3388.26|3350.26|3354.97|3316.97|295
1582567500000|2020-02-24 18:05:00|3354.99|3316.99|3336.34|3298.34|3358.09|3320.09|3336.34|3298.34|290
1582567800000|2020-02-24 18:10:00|3336.2|3298.2|3346.93|3308.93|3351.76|3313.76|3333.85|3295.85|291
1582568100000|2020-02-24 18:15:00|3346.84|3308.84|3349.32|3311.32|3353.17|3315.17|3335.6|3297.6|294
1582568400000|2020-02-24 18:20:00|3349.01|3311.01|3361.8|3323.8|3362.33|3324.33|3347.43|3309.43|291
1582568700000|2020-02-24 18:25:00|3361.98|3323.98|3355.15|3317.15|3368.84|3330.84|3354.07|3316.07|294
1582569000000|2020-02-24 18:30:00|3355.17|3317.17|3366.91|3328.91|3369.51|3331.51|3353.92|3315.92|285
1582569300000|2020-02-24 18:35:00|3366.95|3328.95|3377.09|3339.09|3377.09|3339.09|3360.17|3322.17|286
1582569600000|2020-02-24 18:40:00|3377.13|3339.13|3377.66|3339.66|3380.45|3342.45|3374.6|3336.6|286
1582569900000|2020-02-24 18:45:00|3377.78|3339.78|3380.69|3342.69|3382.16|3344.16|3372.24|3334.24|288
1582570200000|2020-02-24 18:50:00|3380.44|3342.44|3375.88|3337.88|3380.44|3342.44|3372.01|3334.01|289
1582570500000|2020-02-24 18:55:00|3376.01|3338.01|3378.09|3340.09|3378.09|3340.09|3372.13|3334.13|289
1582570800000|2020-02-24 19:00:00|3378.08|3340.08|3383.22|3345.22|3383.22|3345.22|3371.28|3333.28|293
1582571100000|2020-02-24 19:05:00|3383.37|3345.37|3391.16|3353.16|3394.13|3356.13|3382.45|3344.45|292
1582571400000|2020-02-24 19:10:00|3390.98|3352.98|3389.98|3351.98|3396.87|3358.87|3389.98|3351.98|290
1582571700000|2020-02-24 19:15:00|3389.84|3351.84|3396.65|3358.65|3396.65|3358.65|3389.13|3351.13|286
1582572000000|2020-02-24 19:20:00|3396.67|3358.67|3411.04|3373.04|3411.1|3373.1|3393.68|3355.68|285
1582572300000|2020-02-24 19:25:00|3411.02|3373.02|3401.19|3363.19|3411.02|3373.02|3401.19|3363.19|289
1582572600000|2020-02-24 19:30:00|3400.85|3362.85|3403.74|3365.74|3403.94|3365.94|3397.2|3359.2|278
1582572900000|2020-02-24 19:35:00|3403.68|3365.68|3403.57|3365.57|3408.31|3370.31|3402.96|3364.96|283
1582573200000|2020-02-24 19:40:00|3403.69|3365.69|3408.07|3370.07|3408.16|3370.16|3403.66|3365.66|281
1582573500000|2020-02-24 19:45:00|3408.13|3370.13|3392.98|3354.98|3410.63|3372.63|3392.33|3354.33|296
1582573800000|2020-02-24 19:50:00|3393|3355|3395.7|3357.7|3396.57|3358.57|3391.57|3353.57|278
1582574100000|2020-02-24 19:55:00|3395.65|3357.65|3392.52|3354.52|3395.95|3357.95|3390.14|3352.14|279
1582574400000|2020-02-24 20:00:00|3392.42|3354.42|3381.11|3343.11|3392.44|3354.44|3377.34|3339.34|290
1582574700000|2020-02-24 20:05:00|3381.35|3343.35|3401.92|3363.92|3402.11|3364.11|3381.35|3343.35|291
1582575000000|2020-02-24 20:10:00|3401.96|3363.96|3402.61|3364.61|3408.2|3370.2|3400.85|3362.85|288
1582575300000|2020-02-24 20:15:00|3402.65|3364.65|3402.56|3364.56|3403.85|3365.85|3400.43|3362.43|269
1582575600000|2020-02-24 20:20:00|3402.6|3364.6|3401.44|3363.44|3405.48|3367.48|3400.71|3362.71|273
1582575900000|2020-02-24 20:25:00|3401.42|3363.42|3400.13|3362.13|3407.71|3369.71|3400.08|3362.08|283
1582576200000|2020-02-24 20:30:00|3400.18|3362.18|3395.34|3357.34|3400.18|3362.18|3388.03|3350.03|290
1582576500000|2020-02-24 20:35:00|3395.04|3357.04|3391.53|3353.53|3395.04|3357.04|3388.96|3350.96|282
1582576800000|2020-02-24 20:40:00|3391.38|3353.38|3392.62|3354.62|3395.4|3357.4|3390.5|3352.5|270
1582577100000|2020-02-24 20:45:00|3392.68|3354.68|3386.75|3348.75|3393.39|3355.39|3386.75|3348.75|276
1582577400000|2020-02-24 20:50:00|3386.5|3348.5|3384.31|3346.31|3386.79|3348.79|3382.75|3344.75|276
1582577700000|2020-02-24 20:55:00|3384.34|3346.34|3382.56|3344.56|3385.4|3347.4|3380.6|3342.6|287
1582578000000|2020-02-24 21:00:00|3382.49|3344.49|3386.94|3348.94|3387.92|3349.92|3379.99|3341.99|287
1582578300000|2020-02-24 21:05:00|3386.93|3348.93|3388.17|3350.17|3391.18|3353.18|3386.93|3348.93|273
1582578600000|2020-02-24 21:10:00|3388.25|3350.25|3384.16|3346.16|3392.22|3354.22|3383.55|3345.55|281
1582578900000|2020-02-24 21:15:00|3384.24|3346.24|3372.67|3334.67|3386.68|3348.68|3372.67|3334.67|281
1582579200000|2020-02-24 21:20:00|3372.55|3334.55|3374.12|3336.12|3374.84|3336.84|3369.01|3331.01|286
1582579500000|2020-02-24 21:25:00|3374.36|3336.36|3370.23|3332.23|3378.25|3340.25|3369.79|3331.79|286
1582579800000|2020-02-24 21:30:00|3370.36|3332.36|3380.83|3342.83|3381.46|3343.46|3367.53|3329.53|290
1582580100000|2020-02-24 21:35:00|3380.87|3342.87|3382.91|3344.91|3383.97|3345.97|3380.87|3342.87|282
1582580400000|2020-02-24 21:40:00|3382.89|3344.89|3379|3341|3383.74|3345.74|3377.8|3339.8|272
1582580700000|2020-02-24 21:45:00|3378.96|3340.96|3381.44|3343.44|3382.53|3344.53|3377.6|3339.6|279
1582581000000|2020-02-24 21:50:00|3381.32|3343.32|3377.44|3339.44|3381.69|3343.69|3375.49|3337.49|279
1582581300000|2020-02-24 21:55:00|3377.47|3339.47|3382.02|3344.02|3382.19|3344.19|3377.17|3339.17|270
1582581600000|2020-02-24 22:00:00|3381.96|3343.96|3381.53|3343.53|3382.81|3344.81|3381.22|3343.22|273
1582581900000|2020-02-24 22:05:00|3381.52|3343.52|3384.6|3346.6|3384.6|3346.6|3380.57|3342.57|282
1582582200000|2020-02-24 22:10:00|3384.58|3346.58|3393.58|3355.58|3393.73|3355.73|3384.46|3346.46|277
1582582500000|2020-02-24 22:15:00|3393.73|3355.73|3401.58|3363.58|3401.63|3363.63|3393.73|3355.73|278
1582582800000|2020-02-24 22:20:00|3401.52|3363.52|3406.17|3368.17|3406.17|3368.17|3399.47|3361.47|278
1582583100000|2020-02-24 22:25:00|3406.26|3368.26|3413.3|3375.3|3413.34|3375.34|3405.89|3367.89|273
1582583400000|2020-02-24 22:30:00|3413.29|3375.29|3410.05|3372.05|3413.87|3375.87|3410.05|3372.05|274
1582583700000|2020-02-24 22:35:00|3410.27|3372.27|3408.97|3370.97|3410.27|3372.27|3404.86|3366.86|277
1582584000000|2020-02-24 22:40:00|3408.91|3370.91|3412.37|3374.37|3414.67|3376.67|3408.91|3370.91|286
1582584300000|2020-02-24 22:45:00|3412.42|3374.42|3407.3|3369.3|3413.33|3375.33|3404.83|3366.83|286
1582584600000|2020-02-24 22:50:00|3407.47|3369.47|3410.73|3372.73|3411.86|3373.86|3407.21|3369.21|277
1582584900000|2020-02-24 22:55:00|3410.75|3372.75|3409.99|3371.99|3411.43|3373.43|3409.57|3371.57|269
1582585200000|2020-02-24 23:00:00|3409.97|3371.97|3400.83|3362.83|3410.22|3372.22|3399.97|3361.97|282
1582585500000|2020-02-24 23:05:00|3400.75|3362.75|3395.61|3357.61|3400.77|3362.77|3394.98|3356.98|280
1582585800000|2020-02-24 23:10:00|3395.56|3357.56|3399.16|3361.16|3401.62|3363.62|3394.88|3356.88|268
1582586100000|2020-02-24 23:15:00|3399.13|3361.13|3405.92|3367.92|3406.26|3368.26|3399.08|3361.08|281
1582586400000|2020-02-24 23:20:00|3405.89|3367.89|3411.25|3373.25|3415.98|3377.98|3405.79|3367.79|288
1582586700000|2020-02-24 23:25:00|3411.12|3373.12|3411.22|3373.22|3411.85|3373.85|3405.64|3367.64|285
1582587000000|2020-02-24 23:30:00|3411.23|3373.23|3406.89|3368.89|3413.95|3375.95|3406.75|3368.75|285
1582587300000|2020-02-24 23:35:00|3406.83|3368.83|3403.42|3365.42|3406.91|3368.91|3401.48|3363.48|287
1582587600000|2020-02-24 23:40:00|3403.48|3365.48|3410.93|3372.93|3412.65|3374.65|3403.48|3365.48|282
1582587900000|2020-02-24 23:45:00|3410.84|3372.84|3426.79|3388.79|3426.81|3388.81|3407.82|3369.82|278
1582588200000|2020-02-24 23:50:00|3426.83|3388.83|3437.34|3399.34|3438.26|3400.26|3426.83|3388.83|286
1582588500000|2020-02-24 23:55:00|3437.27|3399.27|3431.54|3393.54|3437.74|3399.74|3429.94|3391.94|282
1582588800000|2020-02-25 00:00:00|3431.6|3393.6|3427.06|3389.06|3436.25|3398.25|3426.87|3388.87|294
1582589100000|2020-02-25 00:05:00|3427.14|3389.14|3420.37|3382.37|3427.14|3389.14|3418.74|3380.74|286
1582589400000|2020-02-25 00:10:00|3420.38|3382.38|3417.32|3379.32|3420.6|3382.6|3417.05|3379.05|281
1582589700000|2020-02-25 00:15:00|3417.3|3379.3|3419.15|3381.15|3419.17|3381.17|3415.32|3377.32|274
1582590000000|2020-02-25 00:20:00|3419.17|3381.17|3405.17|3367.17|3421.88|3383.88|3405.05|3367.05|284
1582590300000|2020-02-25 00:25:00|3405.08|3367.08|3406.65|3368.65|3408.15|3370.15|3402.98|3364.98|281
1582590600000|2020-02-25 00:30:00|3406.72|3368.72|3404.99|3366.99|3410.73|3372.73|3404.84|3366.84|286
1582590900000|2020-02-25 00:35:00|3404.9|3366.9|3403.68|3365.68|3409.43|3371.43|3403.61|3365.61|281
1582591200000|2020-02-25 00:40:00|3403.7|3365.7|3394.19|3356.19|3403.81|3365.81|3394.19|3356.19|279
1582591500000|2020-02-25 00:45:00|3393.62|3355.62|3399.59|3361.59|3399.59|3361.59|3389.56|3351.56|283
1582591800000|2020-02-25 00:50:00|3399.73|3361.73|3404.45|3366.45|3404.45|3366.45|3397.68|3359.68|284
1582592100000|2020-02-25 00:55:00|3404.48|3366.48|3405.93|3367.93|3406.73|3368.73|3404.48|3366.48|276
1582592400000|2020-02-25 01:00:00|3405.99|3367.99|3414.26|3376.26|3414.27|3376.27|3405.56|3367.56|275
1582592700000|2020-02-25 01:05:00|3414.29|3376.29|3412.86|3374.86|3415.51|3377.51|3411.72|3373.72|282
1582593000000|2020-02-25 01:10:00|3412.97|3374.97|3419.4|3381.4|3420.58|3382.58|3412.95|3374.95|282
1582593300000|2020-02-25 01:15:00|3419.44|3381.44|3415.76|3377.76|3419.7|3381.7|3411.95|3373.95|275
1582593600000|2020-02-25 01:20:00|3415.75|3377.75|3409.1|3371.1|3415.75|3377.75|3407.29|3369.29|275
1582593900000|2020-02-25 01:25:00|3409.2|3371.2|3405.63|3367.63|3411.37|3373.37|3405.46|3367.46|280
1582594200000|2020-02-25 01:30:00|3405.62|3367.62|3400.83|3362.83|3405.69|3367.69|3397.26|3359.26|289
1582594500000|2020-02-25 01:35:00|3400.6|3362.6|3392.14|3354.14|3400.97|3362.97|3390.83|3352.83|285
1582594800000|2020-02-25 01:40:00|3392.21|3354.21|3390.43|3352.43|3392.21|3354.21|3386.72|3348.72|287
1582595100000|2020-02-25 01:45:00|3390.33|3352.33|3394.53|3356.53|3397.68|3359.68|3389.56|3351.56|281
1582595400000|2020-02-25 01:50:00|3394.36|3356.36|3392.68|3354.68|3394.85|3356.85|3386.39|3348.39|288
1582595700000|2020-02-25 01:55:00|3392.66|3354.66|3385|3347|3392.68|3354.68|3380.64|3342.64|284
1582596000000|2020-02-25 02:00:00|3384.97|3346.97|3381.01|3343.01|3384.98|3346.98|3374.74|3336.74|287
1582596300000|2020-02-25 02:05:00|3380.9|3342.9|3386.48|3348.48|3387.27|3349.27|3379.55|3341.55|289
1582596600000|2020-02-25 02:10:00|3386.46|3348.46|3395.77|3357.77|3398.28|3360.28|3381.36|3343.36|282
1582596900000|2020-02-25 02:15:00|3395.48|3357.48|3395.36|3357.36|3397.69|3359.69|3394.1|3356.1|275
1582597200000|2020-02-25 02:20:00|3395.48|3357.48|3389.67|3351.67|3399.74|3361.74|3388.12|3350.12|273
1582597500000|2020-02-25 02:25:00|3389.47|3351.47|3388.79|3350.79|3389.96|3351.96|3386.29|3348.29|279
1582597800000|2020-02-25 02:30:00|3388.65|3350.65|3380.89|3342.89|3388.78|3350.78|3380.88|3342.88|271
1582598100000|2020-02-25 02:35:00|3380.78|3342.78|3386.65|3348.65|3388.37|3350.37|3380.72|3342.72|277
1582598400000|2020-02-25 02:40:00|3386.63|3348.63|3395.4|3357.4|3395.4|3357.4|3386.17|3348.17|284
1582598700000|2020-02-25 02:45:00|3395.41|3357.41|3394.67|3356.67|3398.45|3360.45|3394.58|3356.58|285
1582599000000|2020-02-25 02:50:00|3394.59|3356.59|3403.62|3365.62|3403.69|3365.69|3394.57|3356.57|273
1582599300000|2020-02-25 02:55:00|3403.54|3365.54|3402.13|3364.13|3407.73|3369.73|3401.59|3363.59|284
1582599600000|2020-02-25 03:00:00|3402.09|3364.09|3407.42|3369.42|3407.53|3369.53|3398.23|3360.23|289
1582599900000|2020-02-25 03:05:00|3407.5|3369.5|3408.24|3370.24|3409.46|3371.46|3406.22|3368.22|281
1582600200000|2020-02-25 03:10:00|3408.05|3370.05|3402.03|3364.03|3408.05|3370.05|3401.32|3363.32|285
1582600500000|2020-02-25 03:15:00|3402.1|3364.1|3393.16|3355.16|3402.1|3364.1|3392.42|3354.42|285
1582600800000|2020-02-25 03:20:00|3393.21|3355.21|3393.79|3355.79|3394.38|3356.38|3390.73|3352.73|280
1582601100000|2020-02-25 03:25:00|3393.77|3355.77|3390.62|3352.62|3393.77|3355.77|3389.86|3351.86|273
1582601400000|2020-02-25 03:30:00|3390.59|3352.59|3391.49|3353.49|3392.3|3354.3|3387.69|3349.69|277
1582601700000|2020-02-25 03:35:00|3391.32|3353.32|3390.07|3352.07|3391.36|3353.36|3384.68|3346.68|280
1582602000000|2020-02-25 03:40:00|3390.19|3352.19|3396.7|3358.7|3398.91|3360.91|3389.99|3351.99|284
1582602300000|2020-02-25 03:45:00|3396.87|3358.87|3387.44|3349.44|3397.25|3359.25|3386.76|3348.76|280
1582602600000|2020-02-25 03:50:00|3387.4|3349.4|3384.71|3346.71|3387.57|3349.57|3384.68|3346.68|274
1582602900000|2020-02-25 03:55:00|3384.68|3346.68|3385.85|3347.85|3388.29|3350.29|3384.67|3346.67|273
1582603200000|2020-02-25 04:00:00|3385.82|3347.82|3380.65|3342.65|3386.19|3348.19|3380.65|3342.65|287
1582603500000|2020-02-25 04:05:00|3380.67|3342.67|3379.53|3341.53|3381.76|3343.76|3378.04|3340.04|282
1582603800000|2020-02-25 04:10:00|3379.5|3341.5|3383.92|3345.92|3387.09|3349.09|3379.33|3341.33|284
1582604100000|2020-02-25 04:15:00|3383.88|3345.88|3384.9|3346.9|3384.95|3346.95|3379.11|3341.11|285
1582604400000|2020-02-25 04:20:00|3384.86|3346.86|3387.1|3349.1|3387.58|3349.58|3384.33|3346.33|270
1582604700000|2020-02-25 04:25:00|3387.11|3349.11|3388.04|3350.04|3389.9|3351.9|3387.11|3349.11|280
1582605000000|2020-02-25 04:30:00|3388.01|3350.01|3389.09|3351.09|3393.76|3355.76|3388.01|3350.01|282
1582605300000|2020-02-25 04:35:00|3389.13|3351.13|3388.77|3350.77|3390.53|3352.53|3387.7|3349.7|281
1582605600000|2020-02-25 04:40:00|3388.73|3350.73|3387.23|3349.23|3390.09|3352.09|3385.66|3347.66|272
1582605900000|2020-02-25 04:45:00|3387.2|3349.2|3383.37|3345.37|3387.2|3349.2|3383.21|3345.21|264
1582606200000|2020-02-25 04:50:00|3383.39|3345.39|3381.74|3343.74|3383.39|3345.39|3381.31|3343.31|278
1582606500000|2020-02-25 04:55:00|3381.68|3343.68|3378.98|3340.98|3381.94|3343.94|3378.92|3340.92|276
1582606800000|2020-02-25 05:00:00|3378.9|3340.9|3380.96|3342.96|3381.46|3343.46|3376.86|3338.86|283
1582607100000|2020-02-25 05:05:00|3380.98|3342.98|3381.6|3343.6|3382.43|3344.43|3379.65|3341.65|276
1582607400000|2020-02-25 05:10:00|3381.61|3343.61|3380.92|3342.92|3385.36|3347.36|3380.63|3342.63|282
1582607700000|2020-02-25 05:15:00|3380.73|3342.73|3378.51|3340.51|3381|3343|3372.35|3334.35|287
1582608000000|2020-02-25 05:20:00|3378.43|3340.43|3370.79|3332.79|3378.47|3340.47|3370.74|3332.74|285
1582608300000|2020-02-25 05:25:00|3370.8|3332.8|3361.91|3323.91|3370.8|3332.8|3360.62|3322.62|285
1582608600000|2020-02-25 05:30:00|3361.86|3323.86|3369.11|3331.11|3369.2|3331.2|3358.32|3320.32|286
1582608900000|2020-02-25 05:35:00|3369.07|3331.07|3363.1|3325.1|3369.07|3331.07|3362.74|3324.74|284
1582609200000|2020-02-25 05:40:00|3363.08|3325.08|3354.44|3316.44|3363.24|3325.24|3353.61|3315.61|282
1582609500000|2020-02-25 05:45:00|3354.47|3316.47|3357.94|3319.94|3358.86|3320.86|3350.78|3312.78|289
1582609800000|2020-02-25 05:50:00|3357.91|3319.91|3357.39|3319.39|3361.22|3323.22|3354.05|3316.05|288
1582610100000|2020-02-25 05:55:00|3357.45|3319.45|3361.17|3323.17|3361.17|3323.17|3353.45|3315.45|284
1582610400000|2020-02-25 06:00:00|3361.2|3323.2|3367.7|3329.7|3370.3|3332.3|3360.5|3322.5|290
1582610700000|2020-02-25 06:05:00|3367.62|3329.62|3358.63|3320.63|3367.79|3329.79|3358.63|3320.63|283
1582611000000|2020-02-25 06:10:00|3358.44|3320.44|3358.54|3320.54|3361.16|3323.16|3356.95|3318.95|290
1582611300000|2020-02-25 06:15:00|3358.56|3320.56|3350.49|3312.49|3358.95|3320.95|3350.49|3312.49|285
1582611600000|2020-02-25 06:20:00|3350.29|3312.29|3347.55|3309.55|3350.54|3312.54|3346.7|3308.7|284
1582611900000|2020-02-25 06:25:00|3347.49|3309.49|3337.06|3299.06|3347.49|3309.49|3336.85|3298.85|283
1582612200000|2020-02-25 06:30:00|3337.13|3299.13|3346.89|3308.89|3349.43|3311.43|3334.16|3296.16|282
1582612500000|2020-02-25 06:35:00|3346.97|3308.97|3334.37|3296.37|3347.19|3309.19|3334.37|3296.37|283
1582612800000|2020-02-25 06:40:00|3334.09|3296.09|3330.33|3292.33|3334.93|3296.93|3329.74|3291.74|290
1582613100000|2020-02-25 06:45:00|3330.62|3292.62|3339.2|3301.2|3339.2|3301.2|3325.71|3287.71|287
1582613400000|2020-02-25 06:50:00|3339.36|3301.36|3341.12|3303.12|3342.23|3304.23|3336.82|3298.82|289
1582613700000|2020-02-25 06:55:00|3341.15|3303.15|3351.51|3313.51|3352.75|3314.75|3340.63|3302.63|284
1582614000000|2020-02-25 07:00:00|3351.55|3313.55|3343.22|3305.22|3351.8|3313.8|3343.2|3305.2|285
1582614300000|2020-02-25 07:05:00|3343.25|3305.25|3340.54|3302.54|3345.69|3307.69|3339.53|3301.53|282
1582614600000|2020-02-25 07:10:00|3340.59|3302.59|3340.17|3302.17|3340.89|3302.89|3336.41|3298.41|282
1582614900000|2020-02-25 07:15:00|3340.25|3302.25|3335.31|3297.31|3342.48|3304.48|3335.28|3297.28|283
1582615200000|2020-02-25 07:20:00|3335.21|3297.21|3324.34|3286.34|3335.21|3297.21|3324.34|3286.34|278
1582615500000|2020-02-25 07:25:00|3324.07|3286.07|3329.67|3291.67|3331.42|3293.42|3323.85|3285.85|287
1582615800000|2020-02-25 07:30:00|3329.66|3291.66|3333.66|3295.66|3336.09|3298.09|3329.66|3291.66|285
1582616100000|2020-02-25 07:35:00|3333.76|3295.76|3331.55|3293.55|3336.14|3298.14|3328.89|3290.89|288
1582616400000|2020-02-25 07:40:00|3331.62|3293.62|3330.09|3292.09|3331.82|3293.82|3327.25|3289.25|279
1582616700000|2020-02-25 07:45:00|3330.11|3292.11|3331.51|3293.51|3331.51|3293.51|3327.57|3289.57|273
1582617000000|2020-02-25 07:50:00|3331.58|3293.58|3345.79|3307.79|3347.34|3309.34|3331.58|3293.58|286
1582617300000|2020-02-25 07:55:00|3346.01|3308.01|3342.87|3304.87|3347.04|3309.04|3342.87|3304.87|282
1582617600000|2020-02-25 08:00:00|3342.69|3304.69|3336.57|3298.57|3343.05|3305.05|3334.37|3296.37|290
1582617900000|2020-02-25 08:05:00|3336.89|3298.89|3357.38|3319.38|3357.38|3319.38|3336.88|3298.88|287
1582618200000|2020-02-25 08:10:00|3357.52|3319.52|3364.28|3326.28|3365.08|3327.08|3356.07|3318.07|286
1582618500000|2020-02-25 08:15:00|3364.06|3326.06|3361.53|3323.53|3364.06|3326.06|3357.62|3319.62|274
1582618800000|2020-02-25 08:20:00|3361.66|3323.66|3371.81|3333.81|3371.81|3333.81|3361.66|3323.66|283
1582619100000|2020-02-25 08:25:00|3371.85|3333.85|3366.02|3328.02|3372.82|3334.82|3364.42|3326.42|283
1582619400000|2020-02-25 08:30:00|3365.95|3327.95|3361.39|3323.39|3366.08|3328.08|3357.81|3319.81|280
1582619700000|2020-02-25 08:35:00|3361.28|3323.28|3370.35|3332.35|3371.61|3333.61|3357.99|3319.99|285
1582620000000|2020-02-25 08:40:00|3370.4|3332.4|3369.52|3331.52|3372.34|3334.34|3368.94|3330.94|280
1582620300000|2020-02-25 08:45:00|3369.51|3331.51|3364.22|3326.22|3369.99|3331.99|3363.19|3325.19|280
1582620600000|2020-02-25 08:50:00|3364.14|3326.14|3365.02|3327.02|3365.03|3327.03|3360.52|3322.52|275
1582620900000|2020-02-25 08:55:00|3364.97|3326.97|3356.61|3318.61|3364.98|3326.98|3356.6|3318.6|284
1582621200000|2020-02-25 09:00:00|3356.6|3318.6|3367.46|3329.46|3367.47|3329.47|3356.33|3318.33|286
1582621500000|2020-02-25 09:05:00|3367.39|3329.39|3368.25|3330.25|3369.59|3331.59|3366.78|3328.78|264
1582621800000|2020-02-25 09:10:00|3368.23|3330.23|3372.96|3334.96|3372.96|3334.96|3367.6|3329.6|265
1582622100000|2020-02-25 09:15:00|3373.04|3335.04|3380.82|3342.82|3382.37|3344.37|3373.04|3335.04|283
1582622400000|2020-02-25 09:20:00|3380.83|3342.83|3377.24|3339.24|3382.49|3344.49|3377.24|3339.24|283
1582622700000|2020-02-25 09:25:00|3377.27|3339.27|3379.88|3341.88|3381.17|3343.17|3376.13|3338.13|273
1582623000000|2020-02-25 09:30:00|3379.96|3341.96|3375.55|3337.55|3380.22|3342.22|3374.97|3336.97|282
1582623300000|2020-02-25 09:35:00|3375.53|3337.53|3382.36|3344.36|3382.41|3344.41|3375.53|3337.53|280
1582623600000|2020-02-25 09:40:00|3382.37|3344.37|3378.16|3340.16|3382.4|3344.4|3377.36|3339.36|275
1582623900000|2020-02-25 09:45:00|3378.1|3340.1|3369.07|3331.07|3378.1|3340.1|3368.9|3330.9|276
1582624200000|2020-02-25 09:50:00|3369.13|3331.13|3368.84|3330.84|3370.4|3332.4|3368.01|3330.01|273
1582624500000|2020-02-25 09:55:00|3368.75|3330.75|3365.42|3327.42|3368.75|3330.75|3363.48|3325.48|280
1582624800000|2020-02-25 10:00:00|3365.43|3327.43|3371.06|3333.06|3371.22|3333.22|3364.02|3326.02|272
1582625100000|2020-02-25 10:05:00|3370.94|3332.94|3364.27|3326.27|3371.64|3333.64|3363.89|3325.89|270
1582625400000|2020-02-25 10:10:00|3364.29|3326.29|3361.39|3323.39|3367.16|3329.16|3360.56|3322.56|276
1582625700000|2020-02-25 10:15:00|3361.42|3323.42|3366.35|3328.35|3366.4|3328.4|3360.64|3322.64|284
1582626000000|2020-02-25 10:20:00|3366.4|3328.4|3367.21|3329.21|3369.21|3331.21|3366.35|3328.35|269
1582626300000|2020-02-25 10:25:00|3367.26|3329.26|3365.48|3327.48|3367.89|3329.89|3365.05|3327.05|261
1582626600000|2020-02-25 10:30:00|3365.52|3327.52|3371.78|3333.78|3371.78|3333.78|3365.27|3327.27|279
1582626900000|2020-02-25 10:35:00|3371.86|3333.86|3372|3334|3373.73|3335.73|3371.84|3333.84|268
1582627200000|2020-02-25 10:40:00|3372.03|3334.03|3365|3327|3372.03|3334.03|3364.32|3326.32|272
1582627500000|2020-02-25 10:45:00|3364.92|3326.92|3356.13|3318.13|3364.92|3326.92|3356.01|3318.01|282
1582627800000|2020-02-25 10:50:00|3355.96|3317.96|3354.44|3316.44|3357.6|3319.6|3354.41|3316.41|280
1582628100000|2020-02-25 10:55:00|3354.47|3316.47|3357.9|3319.9|3358.4|3320.4|3354.41|3316.41|281
1582628400000|2020-02-25 11:00:00|3357.93|3319.93|3347.5|3309.5|3358.37|3320.37|3346.96|3308.96|281
1582628700000|2020-02-25 11:05:00|3347.59|3309.59|3338.99|3300.99|3350.84|3312.84|3338.43|3300.43|291
1582629000000|2020-02-25 11:10:00|3338.85|3300.85|3342.72|3304.72|3342.74|3304.74|3337.8|3299.8|291
1582629300000|2020-02-25 11:15:00|3342.75|3304.75|3339.55|3301.55|3342.75|3304.75|3333.66|3295.66|293
1582629600000|2020-02-25 11:20:00|3339.59|3301.59|3330.97|3292.97|3341.15|3303.15|3325.94|3287.94|288
1582629900000|2020-02-25 11:25:00|3330.67|3292.67|3345.15|3307.15|3345.15|3307.15|3330.5|3292.5|288
1582630200000|2020-02-25 11:30:00|3345.3|3307.3|3352.09|3314.09|3354.39|3316.39|3345.3|3307.3|289
1582630500000|2020-02-25 11:35:00|3352.08|3314.08|3354.26|3316.26|3354.26|3316.26|3345.45|3307.45|290
1582630800000|2020-02-25 11:40:00|3354.22|3316.22|3358.54|3320.54|3358.54|3320.54|3353.21|3315.21|283
1582631100000|2020-02-25 11:45:00|3358.57|3320.57|3355.45|3317.45|3361.29|3323.29|3355.05|3317.05|283
1582631400000|2020-02-25 11:50:00|3355.49|3317.49|3377.8|3339.8|3378.57|3340.57|3355.49|3317.49|297
1582631700000|2020-02-25 11:55:00|3377.88|3339.88|3405.03|3367.03|3411.44|3373.44|3377.88|3339.88|298
1582632000000|2020-02-25 12:00:00|3405.3|3367.3|3416.76|3378.76|3424.92|3386.92|3404.08|3366.08|292
1582632300000|2020-02-25 12:05:00|3416.69|3378.69|3405.39|3367.39|3416.94|3378.94|3405.39|3367.39|285
1582632600000|2020-02-25 12:10:00|3405.37|3367.37|3401.08|3363.08|3412.29|3374.29|3400.8|3362.8|294
1582632900000|2020-02-25 12:15:00|3401.02|3363.02|3406.76|3368.76|3408.5|3370.5|3400.65|3362.65|279
1582633200000|2020-02-25 12:20:00|3406.69|3368.69|3396.2|3358.2|3406.78|3368.78|3396.06|3358.06|287
1582633500000|2020-02-25 12:25:00|3396.12|3358.12|3401.64|3363.64|3404.69|3366.69|3394.63|3356.63|282
1582633800000|2020-02-25 12:30:00|3401.6|3363.6|3402.15|3364.15|3402.45|3364.45|3396.71|3358.71|287
1582634100000|2020-02-25 12:35:00|3402.16|3364.16|3412.57|3374.57|3412.57|3374.57|3401.18|3363.18|281
1582634400000|2020-02-25 12:40:00|3412.63|3374.63|3409.3|3371.3|3414.98|3376.98|3409.3|3371.3|282
1582634700000|2020-02-25 12:45:00|3409.28|3371.28|3403.62|3365.62|3413.35|3375.35|3402.34|3364.34|292
1582635000000|2020-02-25 12:50:00|3403.59|3365.59|3391.89|3353.89|3404.41|3366.41|3391.89|3353.89|281
1582635300000|2020-02-25 12:55:00|3391.85|3353.85|3393.71|3355.71|3395.51|3357.51|3387.77|3349.77|289
1582635600000|2020-02-25 13:00:00|3393.65|3355.65|3389.43|3351.43|3393.78|3355.78|3387.04|3349.04|288
1582635900000|2020-02-25 13:05:00|3389.4|3351.4|3397.93|3359.93|3397.93|3359.93|3389.39|3351.39|282
1582636200000|2020-02-25 13:10:00|3397.97|3359.97|3387.47|3349.47|3398.03|3360.03|3384.69|3346.69|282
1582636500000|2020-02-25 13:15:00|3387.53|3349.53|3376.13|3338.13|3387.53|3349.53|3373.66|3335.66|297
1582636800000|2020-02-25 13:20:00|3376.15|3338.15|3372.44|3334.44|3378.13|3340.13|3367.89|3329.89|288
1582637100000|2020-02-25 13:25:00|3372.28|3334.28|3367.26|3329.26|3377.58|3339.58|3365.81|3327.81|282
1582637400000|2020-02-25 13:30:00|3367.17|3329.17|3372.27|3334.27|3374.58|3336.58|3366.97|3328.97|275
1582637700000|2020-02-25 13:35:00|3372.15|3334.15|3377|3339|3377.08|3339.08|3370.23|3332.23|284
1582638000000|2020-02-25 13:40:00|3377.01|3339.01|3376.75|3338.75|3380.26|3342.26|3375.67|3337.67|289
1582638300000|2020-02-25 13:45:00|3376.73|3338.73|3382.14|3344.14|3383.28|3345.28|3375|3337|290
1582638600000|2020-02-25 13:50:00|3382.13|3344.13|3379.94|3341.94|3384.1|3346.1|3379.93|3341.93|282
1582638900000|2020-02-25 13:55:00|3379.93|3341.93|3369.28|3331.28|3380.16|3342.16|3367.23|3329.23|284
1582639200000|2020-02-25 14:00:00|3369.24|3331.24|3365.35|3327.35|3370.24|3332.24|3363.54|3325.54|288
1582639500000|2020-02-25 14:05:00|3365.26|3327.26|3369.75|3331.75|3370.47|3332.47|3362.19|3324.19|284
1582639800000|2020-02-25 14:10:00|3369.85|3331.85|3361.88|3323.88|3370.43|3332.43|3361.88|3323.88|278
1582640100000|2020-02-25 14:15:00|3361.95|3323.95|3355.41|3317.41|3361.95|3323.95|3351.98|3313.98|286
1582640400000|2020-02-25 14:20:00|3355.36|3317.36|3337.42|3299.42|3355.52|3317.52|3324.62|3286.62|292
1582640700000|2020-02-25 14:25:00|3337.64|3299.64|3330.53|3292.53|3339.59|3301.59|3327.07|3289.07|290
1582641000000|2020-02-25 14:30:00|3330.68|3292.68|3318.57|3280.57|3338.57|3300.57|3318.57|3280.57|292
1582641300000|2020-02-25 14:35:00|3318.33|3280.33|3302.73|3264.73|3318.33|3280.33|3278.64|3240.64|295
1582641600000|2020-02-25 14:40:00|3302.88|3264.88|3295.92|3257.92|3302.88|3264.88|3289.03|3251.03|294
1582641900000|2020-02-25 14:45:00|3296.05|3258.05|3319.18|3281.18|3325|3287|3296.05|3258.05|292
1582642200000|2020-02-25 14:50:00|3319.22|3281.22|3310.67|3272.67|3319.66|3281.66|3304.79|3266.79|289
1582642500000|2020-02-25 14:55:00|3310.62|3272.62|3294.87|3256.87|3310.87|3272.87|3294.72|3256.72|290
1582642800000|2020-02-25 15:00:00|3294.92|3256.92|3301.21|3263.21|3303.97|3265.97|3287.59|3249.59|293
1582643100000|2020-02-25 15:05:00|3301.02|3263.02|3306.54|3268.54|3307.34|3269.34|3296.47|3258.47|287
1582643400000|2020-02-25 15:10:00|3306.52|3268.52|3293.12|3255.12|3306.81|3268.81|3293.12|3255.12|290
1582643700000|2020-02-25 15:15:00|3293.11|3255.11|3275.74|3237.74|3294.75|3256.75|3267.69|3229.69|293
1582644000000|2020-02-25 15:20:00|3275.62|3237.62|3270.73|3232.73|3281.54|3243.54|3265.34|3227.34|288
1582644300000|2020-02-25 15:25:00|3270.65|3232.65|3295.71|3257.71|3296.64|3258.64|3270.19|3232.19|289
1582644600000|2020-02-25 15:30:00|3295.74|3257.74|3298.04|3260.04|3303.22|3265.22|3295.69|3257.69|284
1582644900000|2020-02-25 15:35:00|3297.98|3259.98|3303.35|3265.35|3303.48|3265.48|3292.32|3254.32|292
1582645200000|2020-02-25 15:40:00|3303.41|3265.41|3300.52|3262.52|3304.7|3266.7|3297.63|3259.63|285
1582645500000|2020-02-25 15:45:00|3300.45|3262.45|3292.79|3254.79|3300.98|3262.98|3292.23|3254.23|287
1582645800000|2020-02-25 15:50:00|3292.74|3254.74|3285.39|3247.39|3293.53|3255.53|3282.15|3244.15|293
1582646100000|2020-02-25 15:55:00|3285.31|3247.31|3281.82|3243.82|3285.34|3247.34|3273.93|3235.93|290
1582646400000|2020-02-25 16:00:00|3282.01|3244.01|3264.74|3226.74|3283.31|3245.31|3255.48|3217.48|295
1582646700000|2020-02-25 16:05:00|3264.81|3226.81|3297.93|3259.93|3300.59|3262.59|3264.78|3226.78|296
1582647000000|2020-02-25 16:10:00|3297.34|3259.34|3315.6|3277.6|3316.24|3278.24|3294.97|3256.97|292
1582647300000|2020-02-25 16:15:00|3315.46|3277.46|3309.67|3271.67|3315.84|3277.84|3304.87|3266.87|285
1582647600000|2020-02-25 16:20:00|3309.68|3271.68|3277.85|3239.85|3309.68|3271.68|3277.62|3239.62|290
1582647900000|2020-02-25 16:25:00|3278.16|3240.16|3270.05|3232.05|3281.62|3243.62|3260.1|3222.1|291
1582648200000|2020-02-25 16:30:00|3269.78|3231.78|3266.74|3228.74|3270.82|3232.82|3255.61|3217.61|294
1582648500000|2020-02-25 16:35:00|3266.48|3228.48|3271.38|3233.38|3276.75|3238.75|3258.64|3220.64|290
1582648800000|2020-02-25 16:40:00|3271.24|3233.24|3260.65|3222.65|3271.38|3233.38|3258.96|3220.96|292
1582649100000|2020-02-25 16:45:00|3260.63|3222.63|3227.97|3189.97|3260.64|3222.64|3227.97|3189.97|293
1582649400000|2020-02-25 16:50:00|3228.3|3190.3|3235.7|3197.7|3243.11|3205.11|3228.3|3190.3|298
1582649700000|2020-02-25 16:55:00|3235.6|3197.6|3234.29|3196.29|3244.08|3206.08|3223.8|3185.8|293
1582650000000|2020-02-25 17:00:00|3234.08|3196.08|3240.83|3202.83|3241.35|3203.35|3218.94|3180.94|296
1582650300000|2020-02-25 17:05:00|3240.86|3202.86|3235.41|3197.41|3245.92|3207.92|3234.64|3196.64|289
1582650600000|2020-02-25 17:10:00|3235.62|3197.62|3243.65|3205.65|3243.65|3205.65|3230.77|3192.77|292
1582650900000|2020-02-25 17:15:00|3244.25|3206.25|3239.93|3201.93|3244.5|3206.5|3233.8|3195.8|293
1582651200000|2020-02-25 17:20:00|3240.08|3202.08|3252.34|3214.34|3252.35|3214.35|3240.07|3202.07|289
1582651500000|2020-02-25 17:25:00|3252.24|3214.24|3247.66|3209.66|3253.05|3215.05|3241.53|3203.53|288
1582651800000|2020-02-25 17:30:00|3247.7|3209.7|3250.41|3212.41|3253.01|3215.01|3247.7|3209.7|291
1582652100000|2020-02-25 17:35:00|3250.35|3212.35|3256.92|3218.92|3256.92|3218.92|3250.35|3212.35|289
1582652400000|2020-02-25 17:40:00|3256.94|3218.94|3256.43|3218.43|3262.57|3224.57|3252.37|3214.37|295
1582652700000|2020-02-25 17:45:00|3256.51|3218.51|3247.79|3209.79|3257.89|3219.89|3247.28|3209.28|290
1582653000000|2020-02-25 17:50:00|3247.71|3209.71|3241.92|3203.92|3250.14|3212.14|3241.84|3203.84|285
1582653300000|2020-02-25 17:55:00|3242.01|3204.01|3244.82|3206.82|3249.15|3211.15|3242.01|3204.01|286
1582653600000|2020-02-25 18:00:00|3244.64|3206.64|3250.07|3212.07|3250.17|3212.17|3240.53|3202.53|290
1582653900000|2020-02-25 18:05:00|3249.94|3211.94|3257.42|3219.42|3257.77|3219.77|3249.12|3211.12|288
1582654200000|2020-02-25 18:10:00|3257.44|3219.44|3258.95|3220.95|3261.33|3223.33|3255.47|3217.47|283
1582654500000|2020-02-25 18:15:00|3258.9|3220.9|3254.51|3216.51|3258.93|3220.93|3250.32|3212.32|284
1582654800000|2020-02-25 18:20:00|3254.52|3216.52|3254.36|3216.36|3258.36|3220.36|3252.47|3214.47|273
1582655100000|2020-02-25 18:25:00|3254.5|3216.5|3265.57|3227.57|3266.48|3228.48|3254.5|3216.5|295
1582655400000|2020-02-25 18:30:00|3265.46|3227.46|3263.82|3225.82|3267.59|3229.59|3262.23|3224.23|282
1582655700000|2020-02-25 18:35:00|3263.78|3225.78|3263.22|3225.22|3267.26|3229.26|3262.61|3224.61|275
1582656000000|2020-02-25 18:40:00|3263.25|3225.25|3266.05|3228.05|3266.78|3228.78|3261.28|3223.28|275
1582656300000|2020-02-25 18:45:00|3266.14|3228.14|3269.83|3231.83|3271.3|3233.3|3266.14|3228.14|269
1582656600000|2020-02-25 18:50:00|3269.63|3231.63|3276.11|3238.11|3279.95|3241.95|3269.61|3231.61|290
1582656900000|2020-02-25 18:55:00|3276.01|3238.01|3273|3235|3279.85|3241.85|3271.04|3233.04|280
1582657200000|2020-02-25 19:00:00|3272.99|3234.99|3265.48|3227.48|3273.01|3235.01|3264.15|3226.15|282
1582657500000|2020-02-25 19:05:00|3265.47|3227.47|3259.4|3221.4|3265.76|3227.76|3259.23|3221.23|279
1582657800000|2020-02-25 19:10:00|3259.3|3221.3|3260.92|3222.92|3263.89|3225.89|3257.58|3219.58|278
1582658100000|2020-02-25 19:15:00|3260.86|3222.86|3261.19|3223.19|3265.22|3227.22|3260.29|3222.29|279
1582658400000|2020-02-25 19:20:00|3261.1|3223.1|3247.54|3209.54|3261.1|3223.1|3247.54|3209.54|283
1582658700000|2020-02-25 19:25:00|3247.43|3209.43|3250.09|3212.09|3253.12|3215.12|3245.35|3207.35|287
1582659000000|2020-02-25 19:30:00|3249.99|3211.99|3252.37|3214.37|3256.25|3218.25|3248.87|3210.87|284
1582659300000|2020-02-25 19:35:00|3252.34|3214.34|3247.69|3209.69|3252.76|3214.76|3247.57|3209.57|272
1582659600000|2020-02-25 19:40:00|3247.7|3209.7|3241.4|3203.4|3247.85|3209.85|3241.33|3203.33|280
1582659900000|2020-02-25 19:45:00|3241.41|3203.41|3245.24|3207.24|3247.68|3209.68|3241.15|3203.15|270
1582660200000|2020-02-25 19:50:00|3245.26|3207.26|3251.97|3213.97|3253.27|3215.27|3244.26|3206.26|279
1582660500000|2020-02-25 19:55:00|3251.81|3213.81|3252.89|3214.89|3254.02|3216.02|3251.22|3213.22|279
1582660800000|2020-02-25 20:00:00|3252.8|3214.8|3250.29|3212.29|3254.39|3216.39|3248.66|3210.66|269
1582661100000|2020-02-25 20:05:00|3250.22|3212.22|3251.79|3213.79|3253.52|3215.52|3247.39|3209.39|271
1582661400000|2020-02-25 20:10:00|3251.85|3213.85|3260.23|3222.23|3260.58|3222.58|3251.75|3213.75|279
1582661700000|2020-02-25 20:15:00|3260.22|3222.22|3258.31|3220.31|3260.4|3222.4|3256.34|3218.34|276
1582662000000|2020-02-25 20:20:00|3258.65|3220.65|3248.14|3210.14|3261.36|3223.36|3246.75|3208.75|277
1582662300000|2020-02-25 20:25:00|3248.15|3210.15|3239.52|3201.52|3248.15|3210.15|3239.52|3201.52|280
1582662600000|2020-02-25 20:30:00|3239.27|3201.27|3230.89|3192.89|3239.27|3201.27|3230.71|3192.71|286
1582662900000|2020-02-25 20:35:00|3231.25|3193.25|3236.12|3198.12|3238.07|3200.07|3231.25|3193.25|281
1582663200000|2020-02-25 20:40:00|3236.19|3198.19|3235.11|3197.11|3240.21|3202.21|3235.11|3197.11|276
1582663500000|2020-02-25 20:45:00|3235.07|3197.07|3234.02|3196.02|3235.09|3197.09|3228.27|3190.27|276
1582663800000|2020-02-25 20:50:00|3234.04|3196.04|3237.38|3199.38|3240.83|3202.83|3234.04|3196.04|288
1582664100000|2020-02-25 20:55:00|3237.35|3199.35|3242.68|3204.68|3242.77|3204.77|3235.1|3197.1|273
1582664400000|2020-02-25 21:00:00|3242.77|3204.77|3250.08|3212.08|3251.85|3213.85|3242.77|3204.77|289
1582664700000|2020-02-25 21:05:00|3249.85|3211.85|3241.42|3203.42|3251.02|3213.02|3241.38|3203.38|288
1582665000000|2020-02-25 21:10:00|3241.22|3203.22|3240.62|3202.62|3244.96|3206.96|3238|3200|285
1582665300000|2020-02-25 21:15:00|3240.64|3202.64|3231.93|3193.93|3240.64|3202.64|3231.72|3193.72|278
1582665600000|2020-02-25 21:20:00|3231.88|3193.88|3246.2|3208.2|3246.67|3208.67|3211.18|3173.18|294
1582665900000|2020-02-25 21:25:00|3245.83|3207.83|3263.75|3225.75|3267.06|3229.06|3245.78|3207.78|293
1582666200000|2020-02-25 21:30:00|3263.53|3225.53|3281.02|3243.02|3281.02|3243.02|3261.29|3223.29|292
1582666500000|2020-02-25 21:35:00|3281.13|3243.13|3266.91|3228.91|3281.44|3243.44|3263.11|3225.11|287
1582666800000|2020-02-25 21:40:00|3266.85|3228.85|3265.37|3227.37|3266.85|3228.85|3259.88|3221.88|288
1582667100000|2020-02-25 21:45:00|3265.4|3227.4|3264.97|3226.97|3269.83|3231.83|3263.89|3225.89|285
1582667400000|2020-02-25 21:50:00|3264.75|3226.75|3265.1|3227.1|3266.77|3228.77|3261.68|3223.68|283
1582667700000|2020-02-25 21:55:00|3265.14|3227.14|3274.16|3236.16|3274.16|3236.16|3265.1|3227.1|276
1582668000000|2020-02-25 22:00:00|3274.18|3236.18|3266.63|3228.63|3274.18|3236.18|3266.63|3228.63|282
1582668300000|2020-02-25 22:05:00|3266.73|3228.73|3272.1|3234.1|3272.1|3234.1|3265.6|3227.6|270
1582668600000|2020-02-25 22:10:00|3272.15|3234.15|3280.41|3242.41|3280.41|3242.41|3272.15|3234.15|283
1582668900000|2020-02-25 22:15:00|3280.61|3242.61|3284.49|3246.49|3289.44|3251.44|3280.58|3242.58|284
1582669200000|2020-02-25 22:20:00|3284.32|3246.32|3298.27|3260.27|3298.27|3260.27|3284.32|3246.32|285
1582669500000|2020-02-25 22:25:00|3298.14|3260.14|3295.64|3257.64|3298.14|3260.14|3294.64|3256.64|281
1582669800000|2020-02-25 22:30:00|3295.51|3257.51|3288.1|3250.1|3296.38|3258.38|3288.01|3250.01|274
1582670100000|2020-02-25 22:35:00|3288.14|3250.14|3282.67|3244.67|3288.24|3250.24|3281.2|3243.2|281
1582670400000|2020-02-25 22:40:00|3282.69|3244.69|3280.68|3242.68|3285.03|3247.03|3280.68|3242.68|280
1582670700000|2020-02-25 22:45:00|3280.64|3242.64|3277.4|3239.4|3280.81|3242.81|3275.86|3237.86|281
1582671000000|2020-02-25 22:50:00|3277.66|3239.66|3286.21|3248.21|3286.76|3248.76|3277.66|3239.66|275
1582671300000|2020-02-25 22:55:00|3286.07|3248.07|3284.76|3246.76|3286.13|3248.13|3282.13|3244.13|277
1582671600000|2020-02-25 23:00:00|3284.7|3246.7|3280.49|3242.49|3284.86|3246.86|3280.49|3242.49|275
1582671900000|2020-02-25 23:05:00|3280.22|3242.22|3271.91|3233.91|3280.22|3242.22|3271.29|3233.29|289
1582672200000|2020-02-25 23:10:00|3271.84|3233.84|3278.16|3240.16|3278.16|3240.16|3271.23|3233.23|285
1582672500000|2020-02-25 23:15:00|3278.15|3240.15|3277.4|3239.4|3278.73|3240.73|3276.19|3238.19|284
1582672800000|2020-02-25 23:20:00|3277.33|3239.33|3274.67|3236.67|3280.61|3242.61|3274.67|3236.67|286
1582673100000|2020-02-25 23:25:00|3274.46|3236.46|3271.73|3233.73|3274.46|3236.46|3270.83|3232.83|281
1582673400000|2020-02-25 23:30:00|3271.67|3233.67|3267.32|3229.32|3271.67|3233.67|3266.43|3228.43|281
1582673700000|2020-02-25 23:35:00|3267.51|3229.51|3258.38|3220.38|3268.22|3230.22|3256.93|3218.93|281
1582674000000|2020-02-25 23:40:00|3258.34|3220.34|3250.59|3212.59|3258.57|3220.57|3248.81|3210.81|292
1582674300000|2020-02-25 23:45:00|3250.69|3212.69|3249.09|3211.09|3252.59|3214.59|3248.5|3210.5|282
1582674600000|2020-02-25 23:50:00|3249.12|3211.12|3250.81|3212.81|3256.05|3218.05|3245.23|3207.23|291
1582674900000|2020-02-25 23:55:00|3250.77|3212.77|3236.49|3198.49|3250.77|3212.77|3233.4|3195.4|294
1582675200000|2020-02-26 00:00:00|3236.38|3198.38|3245.43|3207.43|3247.05|3209.05|3225.49|3187.49|294
1582675500000|2020-02-26 00:05:00|3245.72|3207.72|3244.28|3206.28|3247.46|3209.46|3238.89|3200.89|281
1582675800000|2020-02-26 00:10:00|3244.33|3206.33|3253.23|3215.23|3253.33|3215.33|3244.22|3206.22|286
1582676100000|2020-02-26 00:15:00|3253.32|3215.32|3259.62|3221.62|3263.73|3225.73|3253.32|3215.32|290
1582676400000|2020-02-26 00:20:00|3259.56|3221.56|3268|3230|3272.68|3234.68|3259.33|3221.33|296
1582676700000|2020-02-26 00:25:00|3267.82|3229.82|3264.11|3226.11|3270.24|3232.24|3264|3226|288
1582677000000|2020-02-26 00:30:00|3264.13|3226.13|3263.2|3225.2|3265.69|3227.69|3262.61|3224.61|284
1582677300000|2020-02-26 00:35:00|3263.28|3225.28|3252.46|3214.46|3265.92|3227.92|3252.46|3214.46|283
1582677600000|2020-02-26 00:40:00|3252.44|3214.44|3244.87|3206.87|3253.27|3215.27|3244.81|3206.81|292
1582677900000|2020-02-26 00:45:00|3244.76|3206.76|3235.23|3197.23|3244.98|3206.98|3235.23|3197.23|290
1582678200000|2020-02-26 00:50:00|3235.11|3197.11|3228.81|3190.81|3235.11|3197.11|3228.69|3190.69|288
1582678500000|2020-02-26 00:55:00|3228.75|3190.75|3230.74|3192.74|3239.86|3201.86|3227.81|3189.81|286
1582678800000|2020-02-26 01:00:00|3230.76|3192.76|3239.55|3201.55|3240.95|3202.95|3230.74|3192.74|282
1582679100000|2020-02-26 01:05:00|3239.23|3201.23|3218.17|3180.17|3240.34|3202.34|3216.47|3178.47|293
1582679400000|2020-02-26 01:10:00|3218.01|3180.01|3200.1|3162.1|3218.01|3180.01|3197.6|3159.6|294
1582679700000|2020-02-26 01:15:00|3200.27|3162.27|3194.92|3156.92|3204.54|3166.54|3194.92|3156.92|293
1582680000000|2020-02-26 01:20:00|3195.03|3157.03|3179.76|3141.76|3209.58|3171.58|3179.76|3141.76|295
1582680300000|2020-02-26 01:25:00|3179.4|3141.4|3160.75|3122.75|3179.4|3141.4|3158.24|3120.24|295
1582680600000|2020-02-26 01:30:00|3160.9|3122.9|3163.3|3125.3|3171.29|3133.29|3150.4|3112.4|296
1582680900000|2020-02-26 01:35:00|3163.09|3125.09|3172.2|3134.2|3172.62|3134.62|3158.4|3120.4|291
1582681200000|2020-02-26 01:40:00|3171.57|3133.57|3164.84|3126.84|3171.57|3133.57|3164.57|3126.57|291
1582681500000|2020-02-26 01:45:00|3164.76|3126.76|3171.09|3133.09|3177.09|3139.09|3164.76|3126.76|289
1582681800000|2020-02-26 01:50:00|3170.95|3132.95|3162.38|3124.38|3171.03|3133.03|3160.43|3122.43|288
1582682100000|2020-02-26 01:55:00|3162.25|3124.25|3142.07|3104.07|3162.59|3124.59|3142.07|3104.07|290
1582682400000|2020-02-26 02:00:00|3142.13|3104.13|3140.34|3102.34|3151.74|3113.74|3129.74|3091.74|298
1582682700000|2020-02-26 02:05:00|3140.31|3102.31|3092.8|3054.8|3140.33|3102.33|3079.5|3041.5|297
1582683000000|2020-02-26 02:10:00|3092.35|3054.35|3086.68|3048.68|3101.29|3063.29|3084.17|3046.17|297
1582683300000|2020-02-26 02:15:00|3086.9|3048.9|3087.88|3049.88|3092.66|3054.66|3080.82|3042.82|293
1582683600000|2020-02-26 02:20:00|3087.84|3049.84|3096.68|3058.68|3105.81|3067.81|3078.87|3040.87|295
1582683900000|2020-02-26 02:25:00|3096.42|3058.42|3114.33|3076.33|3116.32|3078.32|3095.45|3057.45|293
1582684200000|2020-02-26 02:30:00|3114.3|3076.3|3133.88|3095.88|3136.18|3098.18|3114.3|3076.3|295
1582684500000|2020-02-26 02:35:00|3134.02|3096.02|3116.8|3078.8|3134.28|3096.28|3116.8|3078.8|293
1582684800000|2020-02-26 02:40:00|3116.47|3078.47|3124.95|3086.95|3126.91|3088.91|3108.35|3070.35|295
1582685100000|2020-02-26 02:45:00|3124.88|3086.88|3134.72|3096.72|3136.22|3098.22|3121.7|3083.7|296
1582685400000|2020-02-26 02:50:00|3134.78|3096.78|3130.93|3092.93|3137.49|3099.49|3127.3|3089.3|289
1582685700000|2020-02-26 02:55:00|3130.98|3092.98|3128.87|3090.87|3138.34|3100.34|3127.45|3089.45|295
1582686000000|2020-02-26 03:00:00|3128.92|3090.92|3128.99|3090.99|3130.33|3092.33|3120.78|3082.78|293
1582686300000|2020-02-26 03:05:00|3128.96|3090.96|3114.65|3076.65|3128.98|3090.98|3111.32|3073.32|293
1582686600000|2020-02-26 03:10:00|3114.73|3076.73|3122.15|3084.15|3122.4|3084.4|3114.64|3076.64|290
1582686900000|2020-02-26 03:15:00|3122.23|3084.23|3111.96|3073.96|3122.38|3084.38|3110.7|3072.7|292
1582687200000|2020-02-26 03:20:00|3111.92|3073.92|3103.82|3065.82|3111.94|3073.94|3099.68|3061.68|295
1582687500000|2020-02-26 03:25:00|3103.72|3065.72|3103.03|3065.03|3110.06|3072.06|3101.69|3063.69|293
1582687800000|2020-02-26 03:30:00|3103.01|3065.01|3114.17|3076.17|3114.5|3076.5|3102.37|3064.37|289
1582688100000|2020-02-26 03:35:00|3114.26|3076.26|3111.08|3073.08|3118.71|3080.71|3111.08|3073.08|281
1582688400000|2020-02-26 03:40:00|3111.11|3073.11|3115.64|3077.64|3117.48|3079.48|3108.97|3070.97|291
1582688700000|2020-02-26 03:45:00|3115.65|3077.65|3106.14|3068.14|3117.52|3079.52|3104.65|3066.65|281
1582689000000|2020-02-26 03:50:00|3106.12|3068.12|3117.58|3079.58|3117.58|3079.58|3104.8|3066.8|288
1582689300000|2020-02-26 03:55:00|3117.66|3079.66|3120.62|3082.62|3121.55|3083.55|3116.6|3078.6|291
1582689600000|2020-02-26 04:00:00|3120.57|3082.57|3114.39|3076.39|3120.57|3082.57|3113.39|3075.39|287
1582689900000|2020-02-26 04:05:00|3114.42|3076.42|3109.93|3071.93|3118.04|3080.04|3109.43|3071.43|287
1582690200000|2020-02-26 04:10:00|3109.83|3071.83|3098.79|3060.79|3110.38|3072.38|3098.7|3060.7|290
1582690500000|2020-02-26 04:15:00|3098.84|3060.84|3110.59|3072.59|3111.25|3073.25|3098.84|3060.84|287
1582690800000|2020-02-26 04:20:00|3110.41|3072.41|3104.11|3066.11|3112.72|3074.72|3104.11|3066.11|287
1582691100000|2020-02-26 04:25:00|3103.97|3065.97|3102.72|3064.72|3103.97|3065.97|3098.91|3060.91|287
1582691400000|2020-02-26 04:30:00|3102.84|3064.84|3108.02|3070.02|3110.34|3072.34|3102.04|3064.04|283
1582691700000|2020-02-26 04:35:00|3108.06|3070.06|3119.36|3081.36|3120.09|3082.09|3106.02|3068.02|287
1582692000000|2020-02-26 04:40:00|3119.37|3081.37|3121.34|3083.34|3124.24|3086.24|3117.65|3079.65|285
1582692300000|2020-02-26 04:45:00|3121.39|3083.39|3131.45|3093.45|3131.79|3093.79|3118.6|3080.6|292
1582692600000|2020-02-26 04:50:00|3131.07|3093.07|3127.97|3089.97|3133.18|3095.18|3126.65|3088.65|290
1582692900000|2020-02-26 04:55:00|3127.84|3089.84|3131.04|3093.04|3131.75|3093.75|3125.96|3087.96|285
1582693200000|2020-02-26 05:00:00|3131.16|3093.16|3126.13|3088.13|3131.63|3093.63|3126.13|3088.13|284
1582693500000|2020-02-26 05:05:00|3126.14|3088.14|3119.01|3081.01|3126.14|3088.14|3117.21|3079.21|285
1582693800000|2020-02-26 05:10:00|3119.11|3081.11|3116.73|3078.73|3121.54|3083.54|3116.57|3078.57|282
1582694100000|2020-02-26 05:15:00|3116.63|3078.63|3112.86|3074.86|3118.03|3080.03|3112.64|3074.64|283
1582694400000|2020-02-26 05:20:00|3112.88|3074.88|3117.8|3079.8|3117.86|3079.86|3110.58|3072.58|280
1582694700000|2020-02-26 05:25:00|3117.76|3079.76|3113.76|3075.76|3118.03|3080.03|3111.33|3073.33|288
1582695000000|2020-02-26 05:30:00|3113.66|3075.66|3120.82|3082.82|3121.71|3083.71|3112.78|3074.78|288
1582695300000|2020-02-26 05:35:00|3121|3083|3121.95|3083.95|3123.35|3085.35|3120.67|3082.67|284
1582695600000|2020-02-26 05:40:00|3121.83|3083.83|3128.51|3090.51|3129.63|3091.63|3121.17|3083.17|287
1582695900000|2020-02-26 05:45:00|3128.34|3090.34|3133.38|3095.38|3136.14|3098.14|3128.34|3090.34|281
1582696200000|2020-02-26 05:50:00|3133.39|3095.39|3134.29|3096.29|3135.62|3097.62|3131.01|3093.01|288
1582696500000|2020-02-26 05:55:00|3134.34|3096.34|3138.66|3100.66|3138.82|3100.82|3133.38|3095.38|285
1582696800000|2020-02-26 06:00:00|3138.63|3100.63|3146.75|3108.75|3146.78|3108.78|3138.51|3100.51|290
1582697100000|2020-02-26 06:05:00|3146.69|3108.69|3137.81|3099.81|3147.36|3109.36|3136.14|3098.14|286
1582697400000|2020-02-26 06:10:00|3137.82|3099.82|3134|3096|3137.82|3099.82|3133.11|3095.11|285
1582697700000|2020-02-26 06:15:00|3133.93|3095.93|3128.38|3090.38|3134.29|3096.29|3128.34|3090.34|282
1582698000000|2020-02-26 06:20:00|3128.32|3090.32|3127.52|3089.52|3130.83|3092.83|3126.2|3088.2|284
1582698300000|2020-02-26 06:25:00|3127.68|3089.68|3132.52|3094.52|3132.52|3094.52|3127|3089|287
1582698600000|2020-02-26 06:30:00|3132.44|3094.44|3137.15|3099.15|3137.95|3099.95|3132.29|3094.29|290
1582698900000|2020-02-26 06:35:00|3137.26|3099.26|3138.51|3100.51|3138.72|3100.72|3135.51|3097.51|283
1582699200000|2020-02-26 06:40:00|3138.45|3100.45|3138|3100|3139.45|3101.45|3136.22|3098.22|282
1582699500000|2020-02-26 06:45:00|3138.19|3100.19|3140.32|3102.32|3140.58|3102.58|3138.03|3100.03|274
1582699800000|2020-02-26 06:50:00|3140.38|3102.38|3151.59|3113.59|3151.59|3113.59|3140.16|3102.16|277
1582700100000|2020-02-26 06:55:00|3151.6|3113.6|3148.95|3110.95|3151.99|3113.99|3148.67|3110.67|277
1582700400000|2020-02-26 07:00:00|3148.91|3110.91|3136.79|3098.79|3148.96|3110.96|3136.79|3098.79|281
1582700700000|2020-02-26 07:05:00|3136.7|3098.7|3137.89|3099.89|3140.19|3102.19|3135.57|3097.57|278
1582701000000|2020-02-26 07:10:00|3137.93|3099.93|3128.87|3090.87|3137.93|3099.93|3126.63|3088.63|285
1582701300000|2020-02-26 07:15:00|3129|3091|3126.94|3088.94|3129.21|3091.21|3125.1|3087.1|280
1582701600000|2020-02-26 07:20:00|3126.73|3088.73|3121.01|3083.01|3127.01|3089.01|3120.08|3082.08|284
1582701900000|2020-02-26 07:25:00|3120.86|3082.86|3118.95|3080.95|3122.78|3084.78|3118.79|3080.79|274
1582702200000|2020-02-26 07:30:00|3118.7|3080.7|3114.74|3076.74|3118.72|3080.72|3112.08|3074.08|282
1582702500000|2020-02-26 07:35:00|3114.7|3076.7|3117.53|3079.53|3119.62|3081.62|3114.65|3076.65|277
1582702800000|2020-02-26 07:40:00|3117.57|3079.57|3118.96|3080.96|3121.82|3083.82|3115.94|3077.94|275
1582703100000|2020-02-26 07:45:00|3119.11|3081.11|3110.64|3072.64|3120.02|3082.02|3110.59|3072.59|281
1582703400000|2020-02-26 07:50:00|3110.53|3072.53|3107.73|3069.73|3111.02|3073.02|3106.98|3068.98|280
1582703700000|2020-02-26 07:55:00|3107.76|3069.76|3093.7|3055.7|3108.62|3070.62|3087.29|3049.29|292
1582704000000|2020-02-26 08:00:00|3093.6|3055.6|3099.19|3061.19|3100.59|3062.59|3089.48|3051.48|290
1582704300000|2020-02-26 08:05:00|3099.2|3061.2|3101.39|3063.39|3101.39|3063.39|3098.41|3060.41|280
1582704600000|2020-02-26 08:10:00|3101.47|3063.47|3101.4|3063.4|3104.21|3066.21|3101.26|3063.26|276
1582704900000|2020-02-26 08:15:00|3101.42|3063.42|3102.45|3064.45|3105.19|3067.19|3100.75|3062.75|283
1582705200000|2020-02-26 08:20:00|3102.3|3064.3|3097.45|3059.45|3102.31|3064.31|3096.72|3058.72|282
1582705500000|2020-02-26 08:25:00|3097.4|3059.4|3065.41|3027.41|3097.55|3059.55|3064.54|3026.54|296
1582705800000|2020-02-26 08:30:00|3065.1|3027.1|3062.96|3024.96|3067.13|3029.13|3053.69|3015.69|290
1582706100000|2020-02-26 08:35:00|3063.03|3025.03|3072.82|3034.82|3075.13|3037.13|3062.53|3024.53|289
1582706400000|2020-02-26 08:40:00|3072.69|3034.69|3076.73|3038.73|3077.36|3039.36|3071.47|3033.47|281
1582706700000|2020-02-26 08:45:00|3076.72|3038.72|3094.16|3056.16|3094.55|3056.55|3076.35|3038.35|281
1582707000000|2020-02-26 08:50:00|3094.12|3056.12|3107.39|3069.39|3114.54|3076.54|3094.12|3056.12|295
1582707300000|2020-02-26 08:55:00|3107.34|3069.34|3097.01|3059.01|3107.44|3069.44|3097.01|3059.01|293
1582707600000|2020-02-26 09:00:00|3096.94|3058.94|3090.93|3052.93|3101.11|3063.11|3090.02|3052.02|283
1582707900000|2020-02-26 09:05:00|3091.18|3053.18|3078.42|3040.42|3094.31|3056.31|3077.64|3039.64|289
1582708200000|2020-02-26 09:10:00|3078.48|3040.48|3082.42|3044.42|3082.42|3044.42|3075.75|3037.75|289
1582708500000|2020-02-26 09:15:00|3083.09|3045.09|3076.88|3038.88|3083.7|3045.7|3069.45|3031.45|284
1582708800000|2020-02-26 09:20:00|3076.64|3038.64|3067.45|3029.45|3078.52|3040.52|3067.38|3029.38|285
1582709100000|2020-02-26 09:25:00|3067.36|3029.36|3073.24|3035.24|3073.48|3035.48|3067.36|3029.36|286
1582709400000|2020-02-26 09:30:00|3073.31|3035.31|3088.19|3050.19|3088.51|3050.51|3072.45|3034.45|287
1582709700000|2020-02-26 09:35:00|3087.81|3049.81|3076.9|3038.9|3089.13|3051.13|3076.48|3038.48|292
1582710000000|2020-02-26 09:40:00|3076.97|3038.97|3080.8|3042.8|3081.59|3043.59|3076.97|3038.97|284
1582710300000|2020-02-26 09:45:00|3080.83|3042.83|3066.7|3028.7|3081.33|3043.33|3066.7|3028.7|277
1582710600000|2020-02-26 09:50:00|3066.44|3028.44|3067.61|3029.61|3072.87|3034.87|3063.09|3025.09|287
1582710900000|2020-02-26 09:55:00|3067.58|3029.58|3068.2|3030.2|3070.89|3032.89|3063.08|3025.08|288
1582711200000|2020-02-26 10:00:00|3067.87|3029.87|3080.47|3042.47|3082.37|3044.37|3059.2|3021.2|290
1582711500000|2020-02-26 10:05:00|3080.37|3042.37|3078|3040|3087.37|3049.37|3077.67|3039.67|289
1582711800000|2020-02-26 10:10:00|3077.89|3039.89|3074.38|3036.38|3078.52|3040.52|3069.73|3031.73|284
1582712100000|2020-02-26 10:15:00|3074.39|3036.39|3073.82|3035.82|3074.76|3036.76|3068.8|3030.8|280
1582712400000|2020-02-26 10:20:00|3073.88|3035.88|3082.58|3044.58|3082.58|3044.58|3073.88|3035.88|289
1582712700000|2020-02-26 10:25:00|3082.71|3044.71|3079.87|3041.87|3083.67|3045.67|3078.36|3040.36|277
1582713000000|2020-02-26 10:30:00|3079.94|3041.94|3094.79|3056.79|3096.35|3058.35|3079.77|3041.77|287
1582713300000|2020-02-26 10:35:00|3094.86|3056.86|3092.63|3054.63|3094.86|3056.86|3088.97|3050.97|288
1582713600000|2020-02-26 10:40:00|3092.72|3054.72|3088.21|3050.21|3093.9|3055.9|3086.43|3048.43|281
1582713900000|2020-02-26 10:45:00|3088.23|3050.23|3089.41|3051.41|3095.48|3057.48|3088|3050|287
1582714200000|2020-02-26 10:50:00|3089.14|3051.14|3091.25|3053.25|3091.37|3053.37|3086.06|3048.06|290
1582714500000|2020-02-26 10:55:00|3091.2|3053.2|3095.37|3057.37|3099.43|3061.43|3091.16|3053.16|287
1582714800000|2020-02-26 11:00:00|3095.18|3057.18|3093.45|3055.45|3095.18|3057.18|3089.63|3051.63|281
1582715100000|2020-02-26 11:05:00|3093.44|3055.44|3085.66|3047.66|3093.51|3055.51|3085.66|3047.66|282
1582715400000|2020-02-26 11:10:00|3085.28|3047.28|3085.18|3047.18|3086.89|3048.89|3084.01|3046.01|279
1582715700000|2020-02-26 11:15:00|3084.99|3046.99|3080.47|3042.47|3085.07|3047.07|3078.27|3040.27|287
1582716000000|2020-02-26 11:20:00|3080.53|3042.53|3073.31|3035.31|3080.82|3042.82|3070.03|3032.03|285
1582716300000|2020-02-26 11:25:00|3073.29|3035.29|3075.95|3037.95|3076.41|3038.41|3072.11|3034.11|280
1582716600000|2020-02-26 11:30:00|3075.91|3037.91|3081.72|3043.72|3081.75|3043.75|3075.91|3037.91|288
1582716900000|2020-02-26 11:35:00|3081.68|3043.68|3075.85|3037.85|3082.04|3044.04|3075.78|3037.78|278
1582717200000|2020-02-26 11:40:00|3075.72|3037.72|3068.57|3030.57|3075.72|3037.72|3066.31|3028.31|291
1582717500000|2020-02-26 11:45:00|3068.69|3030.69|3068.05|3030.05|3072.49|3034.49|3067.79|3029.79|285
1582717800000|2020-02-26 11:50:00|3067.98|3029.98|3074.77|3036.77|3074.95|3036.95|3065.42|3027.42|281
1582718100000|2020-02-26 11:55:00|3074.79|3036.79|3073.01|3035.01|3075.04|3037.04|3071.91|3033.91|277
1582718400000|2020-02-26 12:00:00|3073.1|3035.1|3077.99|3039.99|3088.08|3050.08|3073.04|3035.04|285
1582718700000|2020-02-26 12:05:00|3077.31|3039.31|3070.54|3032.54|3077.31|3039.31|3029.29|2991.29|291
1582719000000|2020-02-26 12:10:00|3070.98|3032.98|3102.66|3064.66|3104.68|3066.68|3070.98|3032.98|293
1582719300000|2020-02-26 12:15:00|3102.79|3064.79|3113.63|3075.63|3115.1|3077.1|3102.79|3064.79|290
1582719600000|2020-02-26 12:20:00|3114.16|3076.16|3114.02|3076.02|3127|3089|3113.69|3075.69|296
1582719900000|2020-02-26 12:25:00|3114.33|3076.33|3121.54|3083.54|3121.54|3083.54|3114.33|3076.33|290
1582720200000|2020-02-26 12:30:00|3122.12|3084.12|3140.57|3102.57|3140.57|3102.57|3121.5|3083.5|294
1582720500000|2020-02-26 12:35:00|3141.02|3103.02|3141.7|3103.7|3144.02|3106.02|3137.38|3099.38|289
1582720800000|2020-02-26 12:40:00|3141.84|3103.84|3135.81|3097.81|3148.07|3110.07|3134.51|3096.51|291
1582721100000|2020-02-26 12:45:00|3135.77|3097.77|3127.29|3089.29|3138.18|3100.18|3126.97|3088.97|282
1582721400000|2020-02-26 12:50:00|3127.48|3089.48|3132.89|3094.89|3133.55|3095.55|3125.51|3087.51|286
1582721700000|2020-02-26 12:55:00|3132.9|3094.9|3141.54|3103.54|3141.54|3103.54|3132.72|3094.72|287
1582722000000|2020-02-26 13:00:00|3141.6|3103.6|3133.28|3095.28|3145.1|3107.1|3132.89|3094.89|285
1582722300000|2020-02-26 13:05:00|3133.3|3095.3|3121.35|3083.35|3133.89|3095.89|3120.66|3082.66|292
1582722600000|2020-02-26 13:10:00|3121.48|3083.48|3123.93|3085.93|3124.33|3086.33|3116.84|3078.84|284
1582722900000|2020-02-26 13:15:00|3123.83|3085.83|3117.29|3079.29|3124.57|3086.57|3116.67|3078.67|286
1582723200000|2020-02-26 13:20:00|3117.36|3079.36|3112.95|3074.95|3121.35|3083.35|3112.89|3074.89|286
1582723500000|2020-02-26 13:25:00|3113.02|3075.02|3107.55|3069.55|3113.02|3075.02|3100.21|3062.21|289
1582723800000|2020-02-26 13:30:00|3107.88|3069.88|3096.49|3058.49|3110.49|3072.49|3096.49|3058.49|288
1582724100000|2020-02-26 13:35:00|3096.37|3058.37|3089.61|3051.61|3096.37|3058.37|3088.4|3050.4|287
1582724400000|2020-02-26 13:40:00|3089.64|3051.64|3095.75|3057.75|3097.42|3059.42|3089.31|3051.31|278
1582724700000|2020-02-26 13:45:00|3095.65|3057.65|3080.63|3042.63|3095.65|3057.65|3076.22|3038.22|294
1582725000000|2020-02-26 13:50:00|3080.64|3042.64|3058.32|3020.32|3080.64|3042.64|3058.32|3020.32|293
1582725300000|2020-02-26 13:55:00|3058.25|3020.25|3061.02|3023.02|3062.45|3024.45|3041.85|3003.85|297
1582725600000|2020-02-26 14:00:00|3060.83|3022.83|3045.3|3007.3|3060.83|3022.83|3025.69|2987.69|296
1582725900000|2020-02-26 14:05:00|3045.22|3007.22|3067.72|3029.72|3071.84|3033.84|3044.36|3006.36|294
1582726200000|2020-02-26 14:10:00|3067.91|3029.91|3063.65|3025.65|3068.11|3030.11|3059.75|3021.75|287
1582726500000|2020-02-26 14:15:00|3063.48|3025.48|3039.14|3001.14|3063.84|3025.84|3038.52|3000.52|292
1582726800000|2020-02-26 14:20:00|3039.07|3001.07|3015.16|2977.16|3039.17|3001.17|3005.71|2967.71|297
1582727100000|2020-02-26 14:25:00|3014.83|2976.83|3026.23|2988.23|3036.91|2998.91|3014.78|2976.78|293
1582727400000|2020-02-26 14:30:00|3026.04|2988.04|3023.76|2985.76|3026.05|2988.05|3008.91|2970.91|298
1582727700000|2020-02-26 14:35:00|3023.78|2985.78|3036.82|2998.82|3036.82|2998.82|3022.82|2984.82|289
1582728000000|2020-02-26 14:40:00|3037.16|2999.16|3025.47|2987.47|3043.33|3005.33|3025.47|2987.47|286
1582728300000|2020-02-26 14:45:00|3025.5|2987.5|3027.02|2989.02|3027.21|2989.21|3018.88|2980.88|293
1582728600000|2020-02-26 14:50:00|3027.14|2989.14|3034.97|2996.97|3039.25|3001.25|3027.14|2989.14|294
1582728900000|2020-02-26 14:55:00|3035.01|2997.01|3030.2|2992.2|3035.18|2997.18|3022.55|2984.55|295
1582729200000|2020-02-26 15:00:00|3030.16|2992.16|3030.18|2992.18|3031.66|2993.66|3021.5|2983.5|286
1582729500000|2020-02-26 15:05:00|3029.98|2991.98|3021.49|2983.49|3035.35|2997.35|3021.49|2983.49|295
1582729800000|2020-02-26 15:10:00|3021.15|2983.15|3002.88|2964.88|3022.71|2984.71|3002.88|2964.88|291
1582730100000|2020-02-26 15:15:00|3003.28|2965.28|3005.91|2967.91|3018.96|2980.96|3003.28|2965.28|292
1582730400000|2020-02-26 15:20:00|3005.51|2967.51|3001.52|2963.52|3014.84|2976.84|3000.23|2962.23|292
1582730700000|2020-02-26 15:25:00|3001.56|2963.56|2991.92|2953.92|3002|2964|2991.92|2953.92|286
1582731000000|2020-02-26 15:30:00|2991.6|2953.6|3003.81|2965.81|3005.06|2967.06|2984.73|2946.73|294
1582731300000|2020-02-26 15:35:00|3004.03|2966.03|3011.49|2973.49|3014.72|2976.72|3002.97|2964.97|286
1582731600000|2020-02-26 15:40:00|3011.32|2973.32|3014.89|2976.89|3019.65|2981.65|3011.32|2973.32|288
1582731900000|2020-02-26 15:45:00|3014.83|2976.83|3013.8|2975.8|3026.17|2988.17|3013.8|2975.8|291
1582732200000|2020-02-26 15:50:00|3013.74|2975.74|3004.83|2966.83|3016.92|2978.92|3004.37|2966.37|288
1582732500000|2020-02-26 15:55:00|3005.43|2967.43|2996.08|2958.08|3007.56|2969.56|2995.46|2957.46|293
1582732800000|2020-02-26 16:00:00|2995.8|2957.8|3003.93|2965.93|3013.08|2975.08|2975.26|2937.26|295
1582733100000|2020-02-26 16:05:00|3003.88|2965.88|2948.5|2910.5|3003.88|2965.88|2948.5|2910.5|294
1582733400000|2020-02-26 16:10:00|2948.29|2910.29|2938.34|2900.34|2952.36|2914.36|2937.96|2899.96|292
1582733700000|2020-02-26 16:15:00|2937.76|2899.76|2906.82|2868.82|2937.86|2899.86|2906.39|2868.39|297
1582734000000|2020-02-26 16:20:00|2906.34|2868.34|2916.5|2878.5|2920.74|2882.74|2890.57|2852.57|297
1582734300000|2020-02-26 16:25:00|2916.52|2878.52|2936.75|2898.75|2936.75|2898.75|2915.2|2877.2|294
1582734600000|2020-02-26 16:30:00|2936.85|2898.85|2931.74|2893.74|2950.93|2912.93|2928.04|2890.04|295
1582734900000|2020-02-26 16:35:00|2931.71|2893.71|2906.23|2868.23|2931.71|2893.71|2903.35|2865.35|296
1582735200000|2020-02-26 16:40:00|2906.93|2868.93|2879.8|2841.8|2908.56|2870.56|2879.8|2841.8|298
1582735500000|2020-02-26 16:45:00|2879.18|2841.18|2875.73|2837.73|2882.01|2844.01|2851.25|2813.25|297
1582735800000|2020-02-26 16:50:00|2874.97|2836.97|2899.03|2861.03|2899.85|2861.85|2874.54|2836.54|294
1582736100000|2020-02-26 16:55:00|2899.12|2861.12|2910.71|2872.71|2918.68|2880.68|2899.06|2861.06|295
1582736400000|2020-02-26 17:00:00|2910.51|2872.51|2927.56|2889.56|2927.56|2889.56|2907.62|2869.62|294
1582736700000|2020-02-26 17:05:00|2927.69|2889.69|2917.11|2879.11|2929.21|2891.21|2914.57|2876.57|296
1582737000000|2020-02-26 17:10:00|2917.21|2879.21|2896.96|2858.96|2920.45|2882.45|2896.96|2858.96|292
1582737300000|2020-02-26 17:15:00|2896.67|2858.67|2903.89|2865.89|2903.89|2865.89|2890.54|2852.54|293
1582737600000|2020-02-26 17:20:00|2903.69|2865.69|2915.29|2877.29|2917.93|2879.93|2901.79|2863.79|292
1582737900000|2020-02-26 17:25:00|2915.41|2877.41|2907.26|2869.26|2919.74|2881.74|2906.37|2868.37|292
1582738200000|2020-02-26 17:30:00|2907.32|2869.32|2902.19|2864.19|2909.09|2871.09|2895.69|2857.69|295
1582738500000|2020-02-26 17:35:00|2902.24|2864.24|2891.61|2853.61|2902.25|2864.25|2889.07|2851.07|292
1582738800000|2020-02-26 17:40:00|2891.5|2853.5|2897.14|2859.14|2900.34|2862.34|2887.22|2849.22|291
1582739100000|2020-02-26 17:45:00|2896.83|2858.83|2891.27|2853.27|2896.83|2858.83|2882.08|2844.08|294
1582739400000|2020-02-26 17:50:00|2891.26|2853.26|2898.77|2860.77|2900.6|2862.6|2889.44|2851.44|290
1582739700000|2020-02-26 17:55:00|2898.99|2860.99|2921.27|2883.27|2921.27|2883.27|2896.96|2858.96|291
1582740000000|2020-02-26 18:00:00|2921.1|2883.1|2943.96|2905.96|2944.26|2906.26|2916.52|2878.52|296
1582740300000|2020-02-26 18:05:00|2943.71|2905.71|2939.11|2901.11|2948.19|2910.19|2935.83|2897.83|295
1582740600000|2020-02-26 18:10:00|2939.19|2901.19|2958.33|2920.33|2958.33|2920.33|2939.19|2901.19|290
1582740900000|2020-02-26 18:15:00|2958.43|2920.43|2960.09|2922.09|2962.21|2924.21|2955.9|2917.9|294
1582741200000|2020-02-26 18:20:00|2960.13|2922.13|2959.7|2921.7|2960.13|2922.13|2948.72|2910.72|288
1582741500000|2020-02-26 18:25:00|2959.55|2921.55|2946.48|2908.48|2960.86|2922.86|2946.48|2908.48|283
1582741800000|2020-02-26 18:30:00|2946.31|2908.31|2956.23|2918.23|2956.23|2918.23|2944.19|2906.19|292
1582742100000|2020-02-26 18:35:00|2956.74|2918.74|2966.98|2928.98|2966.98|2928.98|2956.43|2918.43|288
1582742400000|2020-02-26 18:40:00|2967.03|2929.03|2984.23|2946.23|2985.56|2947.56|2967.03|2929.03|294
1582742700000|2020-02-26 18:45:00|2984.25|2946.25|2976.06|2938.06|2984.46|2946.46|2967.84|2929.84|287
1582743000000|2020-02-26 18:50:00|2975.97|2937.97|2981.57|2943.57|2982.37|2944.37|2975.97|2937.97|285
1582743300000|2020-02-26 18:55:00|2981.44|2943.44|2996.05|2958.05|2999.89|2961.89|2981.44|2943.44|290
1582743600000|2020-02-26 19:00:00|2996.17|2958.17|2989.45|2951.45|2997.53|2959.53|2989.12|2951.12|294
1582743900000|2020-02-26 19:05:00|2989.47|2951.47|2982.95|2944.95|2996.77|2958.77|2982.89|2944.89|290
1582744200000|2020-02-26 19:10:00|2982.87|2944.87|2961.16|2923.16|2984.03|2946.03|2961.16|2923.16|288
1582744500000|2020-02-26 19:15:00|2961.23|2923.23|2954.5|2916.5|2965.15|2927.15|2954.36|2916.36|290
1582744800000|2020-02-26 19:20:00|2954.42|2916.42|2966.06|2928.06|2969.68|2931.68|2951.19|2913.19|294
1582745100000|2020-02-26 19:25:00|2966.49|2928.49|2962.7|2924.7|2968.83|2930.83|2961.47|2923.47|285
1582745400000|2020-02-26 19:30:00|2962.52|2924.52|2966.5|2928.5|2975.18|2937.18|2961.39|2923.39|292
1582745700000|2020-02-26 19:35:00|2966.47|2928.47|2974.21|2936.21|2974.21|2936.21|2966.47|2928.47|287
1582746000000|2020-02-26 19:40:00|2974.25|2936.25|2980.71|2942.71|2982.77|2944.77|2971.56|2933.56|284
1582746300000|2020-02-26 19:45:00|2980.64|2942.64|2977.45|2939.45|2981.64|2943.64|2976.24|2938.24|287
1582746600000|2020-02-26 19:50:00|2977.49|2939.49|2981.7|2943.7|2981.98|2943.98|2975.09|2937.09|287
1582746900000|2020-02-26 19:55:00|2981.8|2943.8|2983.56|2945.56|2987.5|2949.5|2981.55|2943.55|285
1582747200000|2020-02-26 20:00:00|2983.73|2945.73|2975.85|2937.85|2984.82|2946.82|2974.48|2936.48|279
1582747500000|2020-02-26 20:05:00|2975.86|2937.86|2975.43|2937.43|2975.86|2937.86|2968.79|2930.79|278
1582747800000|2020-02-26 20:10:00|2975.52|2937.52|2986.29|2948.29|2986.29|2948.29|2975.52|2937.52|285
1582748100000|2020-02-26 20:15:00|2986.24|2948.24|2988.73|2950.73|2992.82|2954.82|2984.9|2946.9|281
1582748400000|2020-02-26 20:20:00|2988.6|2950.6|2991.86|2953.86|2991.86|2953.86|2988.39|2950.39|282
1582748700000|2020-02-26 20:25:00|2991.92|2953.92|3001.63|2963.63|3001.66|2963.66|2991.25|2953.25|285
1582749000000|2020-02-26 20:30:00|3001.78|2963.78|2991.07|2953.07|3001.98|2963.98|2987.79|2949.79|289
1582749300000|2020-02-26 20:35:00|2990.97|2952.97|2981.91|2943.91|2993.44|2955.44|2981.49|2943.49|284
1582749600000|2020-02-26 20:40:00|2981.87|2943.87|2986.49|2948.49|2986.62|2948.62|2981.8|2943.8|285
1582749900000|2020-02-26 20:45:00|2986.61|2948.61|2968.87|2930.87|2987.88|2949.88|2965.15|2927.15|289
1582750200000|2020-02-26 20:50:00|2969.32|2931.32|2969.82|2931.82|2975.77|2937.77|2966.98|2928.98|282
1582750500000|2020-02-26 20:55:00|2969.87|2931.87|2973.05|2935.05|2974.34|2936.34|2968.21|2930.21|282
1582750800000|2020-02-26 21:00:00|2973.03|2935.03|2976.7|2938.7|2979.7|2941.7|2972.84|2934.84|271
1582751100000|2020-02-26 21:05:00|2976.74|2938.74|2980.86|2942.86|2981.13|2943.13|2972.51|2934.51|282
1582751400000|2020-02-26 21:10:00|2980.88|2942.88|2983.52|2945.52|2986.36|2948.36|2980.15|2942.15|274
1582751700000|2020-02-26 21:15:00|2983.58|2945.58|2982.99|2944.99|2989.47|2951.47|2982.99|2944.99|281
1582752000000|2020-02-26 21:20:00|2983.07|2945.07|2973.48|2935.48|2983.07|2945.07|2972.51|2934.51|285
1582752300000|2020-02-26 21:25:00|2973.47|2935.47|2971.82|2933.82|2973.98|2935.98|2970.41|2932.41|277
1582752600000|2020-02-26 21:30:00|2971.87|2933.87|2964.26|2926.26|2971.91|2933.91|2960.97|2922.97|275
1582752900000|2020-02-26 21:35:00|2964.23|2926.23|2955.28|2917.28|2965.15|2927.15|2954.97|2916.97|287
1582753200000|2020-02-26 21:40:00|2955.16|2917.16|2957.49|2919.49|2962.45|2924.45|2954.96|2916.96|283
1582753500000|2020-02-26 21:45:00|2957.39|2919.39|2947.36|2909.36|2958.84|2920.84|2941.52|2903.52|286
1582753800000|2020-02-26 21:50:00|2947.35|2909.35|2934.56|2896.56|2947.4|2909.4|2933.93|2895.93|282
1582754100000|2020-02-26 21:55:00|2934.25|2896.25|2937.13|2899.13|2942.89|2904.89|2933.79|2895.79|279
1582754400000|2020-02-26 22:00:00|2937.12|2899.12|2924.34|2886.34|2937.21|2899.21|2917.86|2879.86|286
1582754700000|2020-02-26 22:05:00|2924.45|2886.45|2945.52|2907.52|2947.57|2909.57|2924.45|2886.45|289
1582755000000|2020-02-26 22:10:00|2945.74|2907.74|2952.21|2914.21|2952.21|2914.21|2942.15|2904.15|282
1582755300000|2020-02-26 22:15:00|2952.28|2914.28|2953.44|2915.44|2959.91|2921.91|2952.28|2914.28|280
1582755600000|2020-02-26 22:20:00|2953.6|2915.6|2945.91|2907.91|2953.67|2915.67|2945.91|2907.91|283
1582755900000|2020-02-26 22:25:00|2945.84|2907.84|2960.6|2922.6|2962.77|2924.77|2945.63|2907.63|286
1582756200000|2020-02-26 22:30:00|2960.46|2922.46|2962.5|2924.5|2962.5|2924.5|2958.16|2920.16|279
1582756500000|2020-02-26 22:35:00|2962.4|2924.4|2969.65|2931.65|2973.41|2935.41|2962.34|2924.34|280
1582756800000|2020-02-26 22:40:00|2969.61|2931.61|2975.92|2937.92|2980|2942|2969.46|2931.46|284
1582757100000|2020-02-26 22:45:00|2975.82|2937.82|2968.69|2930.69|2976.4|2938.4|2965.29|2927.29|284
1582757400000|2020-02-26 22:50:00|2968.76|2930.76|2959.44|2921.44|2968.77|2930.77|2958.32|2920.32|278
1582757700000|2020-02-26 22:55:00|2959.38|2921.38|2957.71|2919.71|2961.29|2923.29|2957.71|2919.71|271
1582758000000|2020-02-26 23:00:00|2957.62|2919.62|2969.76|2931.76|2969.92|2931.92|2955.79|2917.79|286
1582758300000|2020-02-26 23:05:00|2969.89|2931.89|2971.54|2933.54|2972.86|2934.86|2968.69|2930.69|288
1582758600000|2020-02-26 23:10:00|2971.53|2933.53|2962|2924|2976.94|2938.94|2961.8|2923.8|278
1582758900000|2020-02-26 23:15:00|2961.83|2923.83|2959.31|2921.31|2961.99|2923.99|2954.88|2916.88|285
1582759200000|2020-02-26 23:20:00|2959.29|2921.29|2959.55|2921.55|2959.98|2921.98|2957.71|2919.71|280
1582759500000|2020-02-26 23:25:00|2959.58|2921.58|2974.47|2936.47|2974.47|2936.47|2959.32|2921.32|289
1582759800000|2020-02-26 23:30:00|2974.46|2936.46|2969.34|2931.34|2978.06|2940.06|2967.34|2929.34|286
1582760100000|2020-02-26 23:35:00|2969.58|2931.58|2965.55|2927.55|2971.07|2933.07|2965.49|2927.49|281
1582760400000|2020-02-26 23:40:00|2965.58|2927.58|2958.94|2920.94|2967.4|2929.4|2958.01|2920.01|287
1582760700000|2020-02-26 23:45:00|2958.95|2920.95|2943.47|2905.47|2958.96|2920.96|2941.88|2903.88|296
1582761000000|2020-02-26 23:50:00|2943.63|2905.63|2945.37|2907.37|2948.75|2910.75|2942.74|2904.74|279
1582761300000|2020-02-26 23:55:00|2945.42|2907.42|2937.56|2899.56|2946.85|2908.85|2937.52|2899.52|282
1582761600000|2020-02-27 00:00:00|2937.62|2899.62|2920.37|2882.37|2939.02|2901.02|2920.37|2882.37|289
1582761900000|2020-02-27 00:05:00|2920.35|2882.35|2917.87|2879.87|2920.35|2882.35|2904.2|2866.2|294
1582762200000|2020-02-27 00:10:00|2917.77|2879.77|2912.06|2874.06|2922.69|2884.69|2911.84|2873.84|292
1582762500000|2020-02-27 00:15:00|2911.91|2873.91|2892.09|2854.09|2914.06|2876.06|2886.11|2848.11|295
1582762800000|2020-02-27 00:20:00|2892.05|2854.05|2882.07|2844.07|2893.17|2855.17|2879.53|2841.53|285
1582763100000|2020-02-27 00:25:00|2882.09|2844.09|2892.72|2854.72|2899.05|2861.05|2881.59|2843.59|292
1582763400000|2020-02-27 00:30:00|2892.59|2854.59|2876.27|2838.27|2892.59|2854.59|2871.76|2833.76|295
1582763700000|2020-02-27 00:35:00|2876.42|2838.42|2867.96|2829.96|2878.67|2840.67|2862.74|2824.74|295
1582764000000|2020-02-27 00:40:00|2868.21|2830.21|2869.01|2831.01|2872.3|2834.3|2861.67|2823.67|290
1582764300000|2020-02-27 00:45:00|2869.05|2831.05|2879.02|2841.02|2882.06|2844.06|2864.15|2826.15|292
1582764600000|2020-02-27 00:50:00|2879.24|2841.24|2879.71|2841.71|2886.27|2848.27|2879.24|2841.24|285
1582764900000|2020-02-27 00:55:00|2879.59|2841.59|2866.44|2828.44|2879.59|2841.59|2861.43|2823.43|296
1582765200000|2020-02-27 01:00:00|2866.57|2828.57|2848.9|2810.9|2873.24|2835.24|2848.82|2810.82|291
1582765500000|2020-02-27 01:05:00|2848.96|2810.96|2826.75|2788.75|2850.15|2812.15|2822.84|2784.84|290
1582765800000|2020-02-27 01:10:00|2826.77|2788.77|2828.31|2790.31|2848.64|2810.64|2824.62|2786.62|291
1582766100000|2020-02-27 01:15:00|2827.89|2789.89|2846.83|2808.83|2849.5|2811.5|2827.01|2789.01|289
1582766400000|2020-02-27 01:20:00|2846.84|2808.84|2872.97|2834.97|2875.26|2837.26|2846.84|2808.84|288
1582766700000|2020-02-27 01:25:00|2873.02|2835.02|2877.37|2839.37|2885.37|2847.37|2867.04|2829.04|294
1582767000000|2020-02-27 01:30:00|2877.24|2839.24|2891.04|2853.04|2891.46|2853.46|2868.71|2830.71|295
1582767300000|2020-02-27 01:35:00|2890.98|2852.98|2882.67|2844.67|2895.46|2857.46|2881.15|2843.15|294
1582767600000|2020-02-27 01:40:00|2882.6|2844.6|2873.42|2835.42|2884.07|2846.07|2871.62|2833.62|291
1582767900000|2020-02-27 01:45:00|2873.49|2835.49|2913.45|2875.45|2913.45|2875.45|2873.48|2835.48|294
1582768200000|2020-02-27 01:50:00|2913.43|2875.43|2930.46|2892.46|2930.46|2892.46|2905.61|2867.61|289
1582768500000|2020-02-27 01:55:00|2930.45|2892.45|2925.72|2887.72|2937.16|2899.16|2922.89|2884.89|293
1582768800000|2020-02-27 02:00:00|2926.02|2888.02|2914.49|2876.49|2928.86|2890.86|2914.41|2876.41|290
1582769100000|2020-02-27 02:05:00|2914.56|2876.56|2914.02|2876.02|2917.09|2879.09|2905.65|2867.65|291
1582769400000|2020-02-27 02:10:00|2913.9|2875.9|2930.42|2892.42|2930.93|2892.93|2913.05|2875.05|289
1582769700000|2020-02-27 02:15:00|2930.39|2892.39|2930.69|2892.69|2938.3|2900.3|2929.66|2891.66|289
1582770000000|2020-02-27 02:20:00|2930.67|2892.67|2919.08|2881.08|2931.61|2893.61|2916.37|2878.37|286
1582770300000|2020-02-27 02:25:00|2919.18|2881.18|2911.67|2873.67|2926.13|2888.13|2910.23|2872.23|289
1582770600000|2020-02-27 02:30:00|2911.82|2873.82|2905.43|2867.43|2914.29|2876.29|2900.96|2862.96|290
1582770900000|2020-02-27 02:35:00|2905.45|2867.45|2892.48|2854.48|2905.48|2867.48|2886.47|2848.47|285
1582771200000|2020-02-27 02:40:00|2892.49|2854.49|2902.9|2864.9|2902.9|2864.9|2885.71|2847.71|286
1582771500000|2020-02-27 02:45:00|2903.19|2865.19|2902.2|2864.2|2909.36|2871.36|2900.43|2862.43|289
1582771800000|2020-02-27 02:50:00|2902.02|2864.02|2892.26|2854.26|2902.02|2864.02|2891.11|2853.11|287
1582772100000|2020-02-27 02:55:00|2892.12|2854.12|2907.34|2869.34|2907.34|2869.34|2892.12|2854.12|288
1582772400000|2020-02-27 03:00:00|2907.53|2869.53|2896.96|2858.96|2907.86|2869.86|2896.78|2858.78|287
1582772700000|2020-02-27 03:05:00|2897.05|2859.05|2887.75|2849.75|2898.05|2860.05|2884.78|2846.78|287
1582773000000|2020-02-27 03:10:00|2887.78|2849.78|2891.54|2853.54|2891.54|2853.54|2882.97|2844.97|283
1582773300000|2020-02-27 03:15:00|2891.57|2853.57|2893.01|2855.01|2896.04|2858.04|2888.16|2850.16|290
1582773600000|2020-02-27 03:20:00|2893.1|2855.1|2890.74|2852.74|2893.19|2855.19|2888.04|2850.04|281
1582773900000|2020-02-27 03:25:00|2890.82|2852.82|2899.51|2861.51|2900.04|2862.04|2888.22|2850.22|292
1582774200000|2020-02-27 03:30:00|2899.44|2861.44|2897.19|2859.19|2899.62|2861.62|2892.53|2854.53|281
1582774500000|2020-02-27 03:35:00|2897.2|2859.2|2916.83|2878.83|2919.66|2881.66|2897.2|2859.2|289
1582774800000|2020-02-27 03:40:00|2916.78|2878.78|2920.35|2882.35|2927.56|2889.56|2916.61|2878.61|292
1582775100000|2020-02-27 03:45:00|2919.69|2881.69|2933|2895|2939.3|2901.3|2915.32|2877.32|293
1582775400000|2020-02-27 03:50:00|2933.06|2895.06|2928|2890|2933.77|2895.77|2927.8|2889.8|287
1582775700000|2020-02-27 03:55:00|2928.14|2890.14|2925.24|2887.24|2929.25|2891.25|2921.85|2883.85|289
1582776000000|2020-02-27 04:00:00|2925.44|2887.44|2921.44|2883.44|2931.51|2893.51|2921.44|2883.44|285
1582776300000|2020-02-27 04:05:00|2921.35|2883.35|2922.31|2884.31|2923.28|2885.28|2919.41|2881.41|282
1582776600000|2020-02-27 04:10:00|2922.2|2884.2|2925.09|2887.09|2925.35|2887.35|2918.94|2880.94|277
1582776900000|2020-02-27 04:15:00|2925|2887|2916.66|2878.66|2925.76|2887.76|2916.34|2878.34|280
1582777200000|2020-02-27 04:20:00|2916.67|2878.67|2913.88|2875.88|2918.38|2880.38|2911.87|2873.87|283
1582777500000|2020-02-27 04:25:00|2913.89|2875.89|2916.77|2878.77|2920.43|2882.43|2913.76|2875.76|285
1582777800000|2020-02-27 04:30:00|2916.65|2878.65|2926.35|2888.35|2926.43|2888.43|2913.75|2875.75|286
1582778100000|2020-02-27 04:35:00|2926.41|2888.41|2909.87|2871.87|2927.69|2889.69|2908.38|2870.38|290
1582778400000|2020-02-27 04:40:00|2909.79|2871.79|2909.85|2871.85|2911.61|2873.61|2907.23|2869.23|286
1582778700000|2020-02-27 04:45:00|2909.89|2871.89|2917.5|2879.5|2918.24|2880.24|2909.89|2871.89|278
1582779000000|2020-02-27 04:50:00|2917.44|2879.44|2924.39|2886.39|2924.39|2886.39|2913.82|2875.82|278
1582779300000|2020-02-27 04:55:00|2924.6|2886.6|2924.92|2886.92|2925.44|2887.44|2922.21|2884.21|277
1582779600000|2020-02-27 05:00:00|2924.9|2886.9|2928.68|2890.68|2928.68|2890.68|2922.65|2884.65|287
1582779900000|2020-02-27 05:05:00|2928.85|2890.85|2932.62|2894.62|2934.47|2896.47|2928.14|2890.14|283
1582780200000|2020-02-27 05:10:00|2932.66|2894.66|2932.13|2894.13|2933.48|2895.48|2928.97|2890.97|276
1582780500000|2020-02-27 05:15:00|2932.23|2894.23|2936.69|2898.69|2941.83|2903.83|2932.19|2894.19|284
1582780800000|2020-02-27 05:20:00|2936.67|2898.67|2930.09|2892.09|2943.8|2905.8|2929.75|2891.75|286
1582781100000|2020-02-27 05:25:00|2930.13|2892.13|2930.89|2892.89|2931.23|2893.23|2927.39|2889.39|285
1582781400000|2020-02-27 05:30:00|2930.94|2892.94|2932.4|2894.4|2938.45|2900.45|2930.88|2892.88|288
1582781700000|2020-02-27 05:35:00|2932.35|2894.35|2933.13|2895.13|2935.48|2897.48|2929.65|2891.65|282
1582782000000|2020-02-27 05:40:00|2932.94|2894.94|2941.55|2903.55|2943.58|2905.58|2931.99|2893.99|289
1582782300000|2020-02-27 05:45:00|2941.59|2903.59|2945.55|2907.55|2945.56|2907.56|2939.4|2901.4|286
1582782600000|2020-02-27 05:50:00|2945.86|2907.86|2955.02|2917.02|2957.34|2919.34|2945.74|2907.74|287
1582782900000|2020-02-27 05:55:00|2955.1|2917.1|2953.74|2915.74|2958.1|2920.1|2952.93|2914.93|281
1582783200000|2020-02-27 06:00:00|2953.75|2915.75|2947.22|2909.22|2954.2|2916.2|2947.22|2909.22|288
1582783500000|2020-02-27 06:05:00|2947.21|2909.21|2971.04|2933.04|2971.13|2933.13|2946.6|2908.6|289
1582783800000|2020-02-27 06:10:00|2971.3|2933.3|2978.94|2940.94|2979.5|2941.5|2969.67|2931.67|286
1582784100000|2020-02-27 06:15:00|2978.8|2940.8|2971.75|2933.75|2979.28|2941.28|2968.39|2930.39|287
1582784400000|2020-02-27 06:20:00|2971.89|2933.89|2965.83|2927.83|2977.11|2939.11|2963.94|2925.94|286
1582784700000|2020-02-27 06:25:00|2965.71|2927.71|2962.74|2924.74|2965.71|2927.71|2957.13|2919.13|283
1582785000000|2020-02-27 06:30:00|2962.86|2924.86|2962.92|2924.92|2971.55|2933.55|2962.83|2924.83|279
1582785300000|2020-02-27 06:35:00|2962.66|2924.66|2957.88|2919.88|2963.02|2925.02|2956.03|2918.03|288
1582785600000|2020-02-27 06:40:00|2957.9|2919.9|2962.35|2924.35|2962.35|2924.35|2956.4|2918.4|273
1582785900000|2020-02-27 06:45:00|2962.39|2924.39|2970.34|2932.34|2971.58|2933.58|2962.39|2924.39|281
1582786200000|2020-02-27 06:50:00|2970.16|2932.16|2968.74|2930.74|2970.16|2932.16|2964.74|2926.74|282
1582786500000|2020-02-27 06:55:00|2968.79|2930.79|2971.99|2933.99|2972.16|2934.16|2965.58|2927.58|288
1582786800000|2020-02-27 07:00:00|2972.12|2934.12|2978.53|2940.53|2979.2|2941.2|2972.12|2934.12|284
1582787100000|2020-02-27 07:05:00|2978.56|2940.56|2981.51|2943.51|2982|2944|2977.94|2939.94|279
1582787400000|2020-02-27 07:10:00|2981.42|2943.42|2973.75|2935.75|2981.42|2943.42|2973.09|2935.09|280
1582787700000|2020-02-27 07:15:00|2973.64|2935.64|2978.53|2940.53|2981.62|2943.62|2973.28|2935.28|281
1582788000000|2020-02-27 07:20:00|2978.39|2940.39|2967.41|2929.41|2978.66|2940.66|2967.41|2929.41|277
1582788300000|2020-02-27 07:25:00|2967.22|2929.22|2965.14|2927.14|2968.04|2930.04|2964.01|2926.01|280
1582788600000|2020-02-27 07:30:00|2965.1|2927.1|2957.55|2919.55|2968.36|2930.36|2957|2919|288
1582788900000|2020-02-27 07:35:00|2957.28|2919.28|2954.71|2916.71|2957.84|2919.84|2954.34|2916.34|277
1582789200000|2020-02-27 07:40:00|2954.69|2916.69|2967.35|2929.35|2967.46|2929.46|2954.66|2916.66|283
1582789500000|2020-02-27 07:45:00|2967.42|2929.42|2975.53|2937.53|2977.83|2939.83|2965.76|2927.76|282
1582789800000|2020-02-27 07:50:00|2975.4|2937.4|2975.44|2937.44|2976.26|2938.26|2972.78|2934.78|281
1582790100000|2020-02-27 07:55:00|2975.42|2937.42|2978.86|2940.86|2979.93|2941.93|2975.37|2937.37|276
1582790400000|2020-02-27 08:00:00|2978.89|2940.89|2970.16|2932.16|2978.91|2940.91|2969.02|2931.02|287
1582790700000|2020-02-27 08:05:00|2970.06|2932.06|2975.02|2937.02|2976.27|2938.27|2969.01|2931.01|283
1582791000000|2020-02-27 08:10:00|2975.08|2937.08|2985.98|2947.98|2985.98|2947.98|2972.44|2934.44|280
1582791300000|2020-02-27 08:15:00|2986.24|2948.24|2992.83|2954.83|2995.3|2957.3|2986.24|2948.24|285
1582791600000|2020-02-27 08:20:00|2992.91|2954.91|2998.47|2960.47|2998.47|2960.47|2992.43|2954.43|285
1582791900000|2020-02-27 08:25:00|2998.57|2960.57|3005.91|2967.91|3011.55|2973.55|2998.57|2960.57|287
1582792200000|2020-02-27 08:30:00|3005.66|2967.66|3006.05|2968.05|3006.05|2968.05|3000.27|2962.27|289
1582792500000|2020-02-27 08:35:00|3005.93|2967.93|3013.34|2975.34|3017.02|2979.02|3005.93|2967.93|283
1582792800000|2020-02-27 08:40:00|3013.14|2975.14|3002.12|2964.12|3013.59|2975.59|3000.85|2962.85|291
1582793100000|2020-02-27 08:45:00|3002.03|2964.03|3008.41|2970.41|3008.75|2970.75|3000.56|2962.56|286
1582793400000|2020-02-27 08:50:00|3008.3|2970.3|2994.35|2956.35|3008.3|2970.3|2994.35|2956.35|284
1582793700000|2020-02-27 08:55:00|2994.25|2956.25|2987.03|2949.03|2994.25|2956.25|2985.04|2947.04|284
1582794000000|2020-02-27 09:00:00|2987.09|2949.09|2994.86|2956.86|2996.14|2958.14|2985.66|2947.66|283
1582794300000|2020-02-27 09:05:00|2994.88|2956.88|2993.51|2955.51|3000.07|2962.07|2993.51|2955.51|281
1582794600000|2020-02-27 09:10:00|2993.61|2955.61|2994.72|2956.72|2994.72|2956.72|2987.4|2949.4|285
1582794900000|2020-02-27 09:15:00|2994.7|2956.7|2996.65|2958.65|2998.3|2960.3|2994.58|2956.58|286
1582795200000|2020-02-27 09:20:00|2996.69|2958.69|2999.46|2961.46|2999.49|2961.49|2993.22|2955.22|277
1582795500000|2020-02-27 09:25:00|2999.47|2961.47|3004.77|2966.77|3007.08|2969.08|2998.11|2960.11|288
1582795800000|2020-02-27 09:30:00|3004.79|2966.79|3010.97|2972.97|3011.53|2973.53|3003.46|2965.46|275
1582796100000|2020-02-27 09:35:00|3010.95|2972.95|2996.69|2958.69|3010.95|2972.95|2996.63|2958.63|285
1582796400000|2020-02-27 09:40:00|2996.83|2958.83|2995.35|2957.35|2997.71|2959.71|2994.53|2956.53|279
1582796700000|2020-02-27 09:45:00|2995.45|2957.45|2986.78|2948.78|2995.6|2957.6|2982.94|2944.94|288
1582797000000|2020-02-27 09:50:00|2986.68|2948.68|2973.11|2935.11|2986.68|2948.68|2970.49|2932.49|290
1582797300000|2020-02-27 09:55:00|2973.2|2935.2|2956.7|2918.7|2973.2|2935.2|2956.09|2918.09|289
1582797600000|2020-02-27 10:00:00|2956.55|2918.55|2954.55|2916.55|2964.84|2926.84|2951.85|2913.85|288
1582797900000|2020-02-27 10:05:00|2954.58|2916.58|2966.94|2928.94|2967.86|2929.86|2954.35|2916.35|286
1582798200000|2020-02-27 10:10:00|2966.95|2928.95|2964.88|2926.88|2967.09|2929.09|2959.93|2921.93|290
1582798500000|2020-02-27 10:15:00|2964.92|2926.92|2959.41|2921.41|2965.01|2927.01|2955.4|2917.4|281
1582798800000|2020-02-27 10:20:00|2959.45|2921.45|2973.88|2935.88|2974.33|2936.33|2959.45|2921.45|279
1582799100000|2020-02-27 10:25:00|2973.76|2935.76|2973.68|2935.68|2975.17|2937.17|2970.49|2932.49|284
1582799400000|2020-02-27 10:30:00|2973.67|2935.67|2969.9|2931.9|2975.75|2937.75|2966.91|2928.91|281
1582799700000|2020-02-27 10:35:00|2970.03|2932.03|2983.04|2945.04|2984.3|2946.3|2970.03|2932.03|287
1582800000000|2020-02-27 10:40:00|2983.02|2945.02|2983.08|2945.08|2988.79|2950.79|2980.58|2942.58|289
1582800300000|2020-02-27 10:45:00|2983.17|2945.17|2985.3|2947.3|2988.21|2950.21|2982.26|2944.26|287
1582800600000|2020-02-27 10:50:00|2985.26|2947.26|2981.11|2943.11|2985.26|2947.26|2976.49|2938.49|280
1582800900000|2020-02-27 10:55:00|2981.14|2943.14|2987.8|2949.8|2987.8|2949.8|2978.2|2940.2|286
1582801200000|2020-02-27 11:00:00|2987.72|2949.72|2991.01|2953.01|2993.79|2955.79|2985.18|2947.18|284
1582801500000|2020-02-27 11:05:00|2991.02|2953.02|2985.09|2947.09|2995.22|2957.22|2984.66|2946.66|285
1582801800000|2020-02-27 11:10:00|2985.16|2947.16|2987.04|2949.04|2988.71|2950.71|2984.32|2946.32|274
1582802100000|2020-02-27 11:15:00|2987.03|2949.03|2984.39|2946.39|2990.26|2952.26|2983.03|2945.03|288
1582802400000|2020-02-27 11:20:00|2984.06|2946.06|2976.02|2938.02|2987.03|2949.03|2976.02|2938.02|284
1582802700000|2020-02-27 11:25:00|2976.06|2938.06|2973.48|2935.48|2977.33|2939.33|2972.36|2934.36|277
1582803000000|2020-02-27 11:30:00|2973.39|2935.39|2964.27|2926.27|2973.45|2935.45|2961.51|2923.51|287
1582803300000|2020-02-27 11:35:00|2964.77|2926.77|2972.66|2934.66|2972.67|2934.67|2964.77|2926.77|285
1582803600000|2020-02-27 11:40:00|2972.68|2934.68|2974.19|2936.19|2976.83|2938.83|2972.43|2934.43|278
1582803900000|2020-02-27 11:45:00|2974.2|2936.2|2981.34|2943.34|2981.48|2943.48|2972.62|2934.62|282
1582804200000|2020-02-27 11:50:00|2981.3|2943.3|2977.7|2939.7|2981.68|2943.68|2977.37|2939.37|281
1582804500000|2020-02-27 11:55:00|2977.78|2939.78|2977.28|2939.28|2982.54|2944.54|2977.25|2939.25|285
1582804800000|2020-02-27 12:00:00|2977.21|2939.21|3002.96|2964.96|3003.42|2965.42|2977.01|2939.01|286
1582805100000|2020-02-27 12:05:00|3003.01|2965.01|3016.57|2978.57|3016.73|2978.73|3002.72|2964.72|286
1582805400000|2020-02-27 12:10:00|3016.67|2978.67|3017|2979|3023.6|2985.6|3007.62|2969.62|292
1582805700000|2020-02-27 12:15:00|3017.04|2979.04|3037.85|2999.85|3039.61|3001.61|3017.04|2979.04|295
1582806000000|2020-02-27 12:20:00|3037.48|2999.48|3027.49|2989.49|3040.78|3002.78|3023.21|2985.21|293
1582806300000|2020-02-27 12:25:00|3027.72|2989.72|3019.03|2981.03|3028.96|2990.96|3012.08|2974.08|289
1582806600000|2020-02-27 12:30:00|3019.06|2981.06|3024.29|2986.29|3026.25|2988.25|3018.96|2980.96|276
1582806900000|2020-02-27 12:35:00|3024.19|2986.19|2989.48|2951.48|3024.79|2986.79|2989.48|2951.48|292
1582807200000|2020-02-27 12:40:00|2989.32|2951.32|2986.64|2948.64|2995.51|2957.51|2986.64|2948.64|294
1582807500000|2020-02-27 12:45:00|2986.57|2948.57|2992.91|2954.91|2996.42|2958.42|2985.45|2947.45|287
1582807800000|2020-02-27 12:50:00|2992.99|2954.99|2968.65|2930.65|2992.99|2954.99|2968.4|2930.4|296
1582808100000|2020-02-27 12:55:00|2968.89|2930.89|2975.65|2937.65|2975.65|2937.65|2965.32|2927.32|288
1582808400000|2020-02-27 13:00:00|2975.67|2937.67|2976.24|2938.24|2976.24|2938.24|2968.3|2930.3|290
1582808700000|2020-02-27 13:05:00|2976.26|2938.26|2989.1|2951.1|2989.53|2951.53|2976.26|2938.26|288
1582809000000|2020-02-27 13:10:00|2989.03|2951.03|2997.57|2959.57|2998.21|2960.21|2987.97|2949.97|293
1582809300000|2020-02-27 13:15:00|2997.67|2959.67|3002.41|2964.41|3004.91|2966.91|2991.28|2953.28|292
1582809600000|2020-02-27 13:20:00|3002.15|2964.15|2995.84|2957.84|3002.23|2964.23|2993.08|2955.08|282
1582809900000|2020-02-27 13:25:00|2995.7|2957.7|2990.1|2952.1|2995.73|2957.73|2984.62|2946.62|285
1582810200000|2020-02-27 13:30:00|2990.02|2952.02|2988.34|2950.34|2994.53|2956.53|2988.34|2950.34|285
1582810500000|2020-02-27 13:35:00|2988.03|2950.03|2985.87|2947.87|2988.6|2950.6|2984.42|2946.42|280
1582810800000|2020-02-27 13:40:00|2986.47|2948.47|2995.99|2957.99|2997.02|2959.02|2986.47|2948.47|284
1582811100000|2020-02-27 13:45:00|2995.98|2957.98|2999.39|2961.39|2999.49|2961.49|2993.6|2955.6|276
1582811400000|2020-02-27 13:50:00|2999.35|2961.35|3003.44|2965.44|3005.03|2967.03|2999.15|2961.15|276
1582811700000|2020-02-27 13:55:00|3003.41|2965.41|3003.92|2965.92|3009.23|2971.23|3003.41|2965.41|277
1582812000000|2020-02-27 14:00:00|3003.78|2965.78|3001.77|2963.77|3006.2|2968.2|3001.75|2963.75|278
1582812300000|2020-02-27 14:05:00|3001.69|2963.69|2995.02|2957.02|3001.73|2963.73|2992.53|2954.53|277
1582812600000|2020-02-27 14:10:00|2995.15|2957.15|3011.73|2973.73|3011.77|2973.77|2995.15|2957.15|285
1582812900000|2020-02-27 14:15:00|3011.78|2973.78|3011.17|2973.17|3017.45|2979.45|3011.17|2973.17|288
1582813200000|2020-02-27 14:20:00|3011.08|2973.08|3016.54|2978.54|3016.59|2978.59|3006.22|2968.22|286
1582813500000|2020-02-27 14:25:00|3016.43|2978.43|3016.68|2978.68|3025.57|2987.57|3016.43|2978.43|285
1582813800000|2020-02-27 14:30:00|3016.75|2978.75|3009.78|2971.78|3018.1|2980.1|3009.04|2971.04|284
1582814100000|2020-02-27 14:35:00|3009.76|2971.76|3013.8|2975.8|3016.18|2978.18|3008.49|2970.49|288
1582814400000|2020-02-27 14:40:00|3013.79|2975.79|3020.09|2982.09|3020.24|2982.24|3013.49|2975.49|279
1582814700000|2020-02-27 14:45:00|3020.51|2982.51|3023.78|2985.78|3024.69|2986.69|3018.59|2980.59|274
1582815000000|2020-02-27 14:50:00|3023.95|2985.95|3010.16|2972.16|3024.41|2986.41|3010.16|2972.16|284
1582815300000|2020-02-27 14:55:00|3010.1|2972.1|3014.62|2976.62|3016.31|2978.31|3009.68|2971.68|276
1582815600000|2020-02-27 15:00:00|3014.6|2976.6|3023.77|2985.77|3023.91|2985.91|3012.91|2974.91|281
1582815900000|2020-02-27 15:05:00|3023.97|2985.97|3027.73|2989.73|3028.58|2990.58|3020.79|2982.79|280
1582816200000|2020-02-27 15:10:00|3027.52|2989.52|3026.69|2988.69|3030.34|2992.34|3025.64|2987.64|283
1582816500000|2020-02-27 15:15:00|3026.78|2988.78|3026.86|2988.86|3032.26|2994.26|3026.78|2988.78|284
1582816800000|2020-02-27 15:20:00|3026.64|2988.64|3026.02|2988.02|3026.65|2988.65|3020.38|2982.38|285
1582817100000|2020-02-27 15:25:00|3026.15|2988.15|3037.29|2999.29|3037.59|2999.59|3025.84|2987.84|285
1582817400000|2020-02-27 15:30:00|3037.25|2999.25|3030.51|2992.51|3038.07|3000.07|3028.79|2990.79|287
1582817700000|2020-02-27 15:35:00|3030.53|2992.53|3024.34|2986.34|3032.71|2994.71|3024.29|2986.29|279
1582818000000|2020-02-27 15:40:00|3024.29|2986.29|3024.21|2986.21|3024.86|2986.86|3015.98|2977.98|286
1582818300000|2020-02-27 15:45:00|3024.16|2986.16|3017.63|2979.63|3024.23|2986.23|3014.61|2976.61|284
1582818600000|2020-02-27 15:50:00|3017.77|2979.77|3020.09|2982.09|3021.11|2983.11|3016.37|2978.37|278
1582818900000|2020-02-27 15:55:00|3019.99|2981.99|3018.57|2980.57|3019.99|2981.99|3011.83|2973.83|287
1582819200000|2020-02-27 16:00:00|3018.61|2980.61|3030.51|2992.51|3030.78|2992.78|3018.61|2980.61|287
1582819500000|2020-02-27 16:05:00|3030.57|2992.57|3030.75|2992.75|3036.43|2998.43|3027.54|2989.54|284
1582819800000|2020-02-27 16:10:00|3030.73|2992.73|3039.31|3001.31|3039.31|3001.31|3030.35|2992.35|280
1582820100000|2020-02-27 16:15:00|3039.48|3001.48|3067.73|3029.73|3067.73|3029.73|3036.5|2998.5|291
1582820400000|2020-02-27 16:20:00|3067.75|3029.75|3065.37|3027.37|3075.27|3037.27|3063.03|3025.03|291
1582820700000|2020-02-27 16:25:00|3065.2|3027.2|3071.49|3033.49|3074.31|3036.31|3060.69|3022.69|292
1582821000000|2020-02-27 16:30:00|3071.48|3033.48|3068.11|3030.11|3077.34|3039.34|3067.47|3029.47|290
1582821300000|2020-02-27 16:35:00|3067.8|3029.8|3077.57|3039.57|3077.57|3039.57|3062.63|3024.63|294
1582821600000|2020-02-27 16:40:00|3077.54|3039.54|3087.01|3049.01|3088.65|3050.65|3075.37|3037.37|292
1582821900000|2020-02-27 16:45:00|3087.04|3049.04|3082.96|3044.96|3090.31|3052.31|3082.96|3044.96|287
1582822200000|2020-02-27 16:50:00|3082.95|3044.95|3072.76|3034.76|3082.98|3044.98|3072.76|3034.76|287
1582822500000|2020-02-27 16:55:00|3072.68|3034.68|3079.53|3041.53|3080|3042|3070.91|3032.91|288
1582822800000|2020-02-27 17:00:00|3079.33|3041.33|3087.16|3049.16|3090.74|3052.74|3078.46|3040.46|288
1582823100000|2020-02-27 17:05:00|3086.79|3048.79|3079.51|3041.51|3089.4|3051.4|3079.51|3041.51|292
1582823400000|2020-02-27 17:10:00|3079.33|3041.33|3067.68|3029.68|3079.33|3041.33|3064.03|3026.03|293
1582823700000|2020-02-27 17:15:00|3067.63|3029.63|3063.48|3025.48|3067.84|3029.84|3059.49|3021.49|293
1582824000000|2020-02-27 17:20:00|3063.79|3025.79|3077.5|3039.5|3077.97|3039.97|3063.79|3025.79|291
1582824300000|2020-02-27 17:25:00|3077.65|3039.65|3071.23|3033.23|3078.21|3040.21|3071.21|3033.21|283
1582824600000|2020-02-27 17:30:00|3071.34|3033.34|3069.69|3031.69|3071.34|3033.34|3066.44|3028.44|283
1582824900000|2020-02-27 17:35:00|3069.73|3031.73|3063.73|3025.73|3071.42|3033.42|3061.61|3023.61|287
1582825200000|2020-02-27 17:40:00|3063.82|3025.82|3073.57|3035.57|3073.57|3035.57|3063.71|3025.71|282
1582825500000|2020-02-27 17:45:00|3073.4|3035.4|3080.84|3042.84|3080.85|3042.85|3073.4|3035.4|288
1582825800000|2020-02-27 17:50:00|3080.83|3042.83|3078.11|3040.11|3081|3043|3076|3038|285
1582826100000|2020-02-27 17:55:00|3078.14|3040.14|3071.74|3033.74|3078.43|3040.43|3071.7|3033.7|277
1582826400000|2020-02-27 18:00:00|3071.64|3033.64|3064.42|3026.42|3071.64|3033.64|3064.38|3026.38|283
1582826700000|2020-02-27 18:05:00|3064.36|3026.36|3063.9|3025.9|3065.93|3027.93|3062.83|3024.83|277
1582827000000|2020-02-27 18:10:00|3063.68|3025.68|3070.74|3032.74|3071.6|3033.6|3063.61|3025.61|278
1582827300000|2020-02-27 18:15:00|3070.63|3032.63|3074.98|3036.98|3077.82|3039.82|3070.2|3032.2|282
1582827600000|2020-02-27 18:20:00|3074.83|3036.83|3065.55|3027.55|3074.83|3036.83|3063.98|3025.98|277
1582827900000|2020-02-27 18:25:00|3065.54|3027.54|3068.71|3030.71|3071.04|3033.04|3065.12|3027.12|277
1582828200000|2020-02-27 18:30:00|3068.65|3030.65|3067.48|3029.48|3070.26|3032.26|3066.9|3028.9|275
1582828500000|2020-02-27 18:35:00|3067.43|3029.43|3059.78|3021.78|3067.63|3029.63|3059.08|3021.08|282
1582828800000|2020-02-27 18:40:00|3059.74|3021.74|3054.57|3016.57|3060.82|3022.82|3052.1|3014.1|279
1582829100000|2020-02-27 18:45:00|3054.47|3016.47|3043.24|3005.24|3054.68|3016.68|3042.81|3004.81|284
1582829400000|2020-02-27 18:50:00|3043.26|3005.26|3044.58|3006.58|3046.33|3008.33|3042.65|3004.65|287
1582829700000|2020-02-27 18:55:00|3044.65|3006.65|3043.23|3005.23|3045.01|3007.01|3038.5|3000.5|280
1582830000000|2020-02-27 19:00:00|3043.42|3005.42|3046.55|3008.55|3049.41|3011.41|3042.61|3004.61|276
1582830300000|2020-02-27 19:05:00|3046.53|3008.53|3035.95|2997.95|3046.65|3008.65|3035.95|2997.95|280
1582830600000|2020-02-27 19:10:00|3035.45|2997.45|3031.32|2993.32|3035.45|2997.45|3027.44|2989.44|280
1582830900000|2020-02-27 19:15:00|3031.21|2993.21|3038.79|3000.79|3040.21|3002.21|3030.1|2992.1|279
1582831200000|2020-02-27 19:20:00|3038.82|3000.82|3039.67|3001.67|3043.15|3005.15|3036.72|2998.72|284
1582831500000|2020-02-27 19:25:00|3039.61|3001.61|3038.69|3000.69|3041.95|3003.95|3038.59|3000.59|271
1582831800000|2020-02-27 19:30:00|3038.67|3000.67|3039.71|3001.71|3039.84|3001.84|3035.1|2997.1|286
1582832100000|2020-02-27 19:35:00|3039.76|3001.76|3040.3|3002.3|3040.89|3002.89|3036.7|2998.7|284
1582832400000|2020-02-27 19:40:00|3040.39|3002.39|3049.82|3011.82|3050.09|3012.09|3040.39|3002.39|275
1582832700000|2020-02-27 19:45:00|3049.8|3011.8|3051.57|3013.57|3051.57|3013.57|3046.78|3008.78|276
1582833000000|2020-02-27 19:50:00|3051.69|3013.69|3058.48|3020.48|3059.5|3021.5|3051.69|3013.69|289
1582833300000|2020-02-27 19:55:00|3058.59|3020.59|3055.17|3017.17|3059.85|3021.85|3050.2|3012.2|279
1582833600000|2020-02-27 20:00:00|3055.27|3017.27|3055.64|3017.64|3058.02|3020.02|3052.91|3014.91|278
1582833900000|2020-02-27 20:05:00|3055.49|3017.49|3050.1|3012.1|3055.49|3017.49|3046.58|3008.58|286
1582834200000|2020-02-27 20:10:00|3050.06|3012.06|3052.8|3014.8|3054.62|3016.62|3050.01|3012.01|282
1582834500000|2020-02-27 20:15:00|3052.74|3014.74|3049.58|3011.58|3053.54|3015.54|3049.58|3011.58|277
1582834800000|2020-02-27 20:20:00|3049.34|3011.34|3041.71|3003.71|3049.34|3011.34|3041.29|3003.29|280
1582835100000|2020-02-27 20:25:00|3041.66|3003.66|3036.95|2998.95|3044.03|3006.03|3034.96|2996.96|277
1582835400000|2020-02-27 20:30:00|3036.93|2998.93|3040.38|3002.38|3043.52|3005.52|3036.1|2998.1|283
1582835700000|2020-02-27 20:35:00|3040.45|3002.45|3039.4|3001.4|3043|3005|3039.3|3001.3|266
1582836000000|2020-02-27 20:40:00|3039.57|3001.57|3035.23|2997.23|3039.65|3001.65|3035.08|2997.08|270
1582836300000|2020-02-27 20:45:00|3035.19|2997.19|3043.2|3005.2|3043.78|3005.78|3034.91|2996.91|292
1582836600000|2020-02-27 20:50:00|3043.05|3005.05|3041.42|3003.42|3044.7|3006.7|3039.75|3001.75|284
1582836900000|2020-02-27 20:55:00|3041.39|3003.39|3041.84|3003.84|3047.64|3009.64|3041.39|3003.39|272
1582837200000|2020-02-27 21:00:00|3041.87|3003.87|3043.88|3005.88|3046.63|3008.63|3041.55|3003.55|275
1582837500000|2020-02-27 21:05:00|3043.89|3005.89|3037.51|2999.51|3044.39|3006.39|3037.03|2999.03|271
1582837800000|2020-02-27 21:10:00|3037.46|2999.46|3031.71|2993.71|3037.46|2999.46|3031.14|2993.14|278
1582838100000|2020-02-27 21:15:00|3031.85|2993.85|3031.32|2993.32|3036.48|2998.48|3030.99|2992.99|279
1582838400000|2020-02-27 21:20:00|3031.23|2993.23|3023.01|2985.01|3032.08|2994.08|3022.94|2984.94|279
1582838700000|2020-02-27 21:25:00|3023|2985|3008.91|2970.91|3023.03|2985.03|3006.06|2968.06|288
1582839000000|2020-02-27 21:30:00|3008.86|2970.86|2997.32|2959.32|3008.99|2970.99|2994.07|2956.07|293
1582839300000|2020-02-27 21:35:00|2997.5|2959.5|2981.76|2943.76|3000.78|2962.78|2979.4|2941.4|287
1582839600000|2020-02-27 21:40:00|2981.52|2943.52|2974.87|2936.87|2981.52|2943.52|2973.26|2935.26|290
1582839900000|2020-02-27 21:45:00|2974.8|2936.8|2979.52|2941.52|2979.61|2941.61|2965.1|2927.1|288
1582840200000|2020-02-27 21:50:00|2979.77|2941.77|2982.59|2944.59|2992.31|2954.31|2978.93|2940.93|293
1582840500000|2020-02-27 21:55:00|2982.58|2944.58|2977.85|2939.85|2982.82|2944.82|2974.93|2936.93|285
1582840800000|2020-02-27 22:00:00|2977.78|2939.78|2956.72|2918.72|2982.04|2944.04|2954.2|2916.2|289
1582841100000|2020-02-27 22:05:00|2957.06|2919.06|2948.67|2910.67|2963.54|2925.54|2948.12|2910.12|291
1582841400000|2020-02-27 22:10:00|2948.85|2910.85|2941.37|2903.37|2949.56|2911.56|2941.37|2903.37|289
1582841700000|2020-02-27 22:15:00|2940.77|2902.77|2954.9|2916.9|2955.12|2917.12|2937.58|2899.58|287
1582842000000|2020-02-27 22:20:00|2954.97|2916.97|2945.27|2907.27|2956.85|2918.85|2939.04|2901.04|281
1582842300000|2020-02-27 22:25:00|2945.33|2907.33|2951.45|2913.45|2953.71|2915.71|2945.25|2907.25|288
1582842600000|2020-02-27 22:30:00|2951.41|2913.41|2962.14|2924.14|2964.61|2926.61|2950.44|2912.44|279
1582842900000|2020-02-27 22:35:00|2962.13|2924.13|2985.31|2947.31|2989.31|2951.31|2962.13|2924.13|290
1582843200000|2020-02-27 22:40:00|2985.77|2947.77|2990.86|2952.86|2990.98|2952.98|2980.03|2942.03|285
1582843500000|2020-02-27 22:45:00|2990.92|2952.92|2976.02|2938.02|2991.86|2953.86|2976.01|2938.01|290
1582843800000|2020-02-27 22:50:00|2976.04|2938.04|2982.92|2944.92|2983.11|2945.11|2976.04|2938.04|285
1582844100000|2020-02-27 22:55:00|2982.91|2944.91|2994.95|2956.95|2997.02|2959.02|2982.91|2944.91|281
1582844400000|2020-02-27 23:00:00|2995.09|2957.09|2996.89|2958.89|3001.22|2963.22|2993.86|2955.86|292
1582844700000|2020-02-27 23:05:00|2996.85|2958.85|3000.03|2962.03|3000.35|2962.35|2994.23|2956.23|286
1582845000000|2020-02-27 23:10:00|3000.21|2962.21|2999.18|2961.18|3006.88|2968.88|2994.42|2956.42|290
1582845300000|2020-02-27 23:15:00|2998.98|2960.98|2991.71|2953.71|3000.75|2962.75|2990.16|2952.16|284
1582845600000|2020-02-27 23:20:00|2991.64|2953.64|2990.63|2952.63|2995.38|2957.38|2989.35|2951.35|274
1582845900000|2020-02-27 23:25:00|2990.61|2952.61|2991.21|2953.21|2995.33|2957.33|2989.86|2951.86|282
1582846200000|2020-02-27 23:30:00|2991.2|2953.2|2971.51|2933.51|2991.27|2953.27|2969.81|2931.81|280
1582846500000|2020-02-27 23:35:00|2971.6|2933.6|2971.4|2933.4|2973.36|2935.36|2966.45|2928.45|293
1582846800000|2020-02-27 23:40:00|2971.41|2933.41|2975.25|2937.25|2978.3|2940.3|2971.41|2933.41|277
1582847100000|2020-02-27 23:45:00|2975.22|2937.22|2967.41|2929.41|2975.95|2937.95|2966.47|2928.47|285
1582847400000|2020-02-27 23:50:00|2967.53|2929.53|2963.37|2925.37|2967.9|2929.9|2959.61|2921.61|288
1582847700000|2020-02-27 23:55:00|2963.45|2925.45|2988.44|2950.44|2988.44|2950.44|2963.45|2925.45|289
1582848000000|2020-02-28 00:00:00|2988.64|2950.64|2984.19|2946.19|2994.97|2956.97|2983.77|2945.77|285
1582848300000|2020-02-28 00:05:00|2984.1|2946.1|2989.37|2951.37|2991.35|2953.35|2984.05|2946.05|282
1582848600000|2020-02-28 00:10:00|2989.36|2951.36|2995.46|2957.46|2997.4|2959.4|2989|2951|279
1582848900000|2020-02-28 00:15:00|2995.47|2957.47|3001.03|2963.03|3001.32|2963.32|2994.85|2956.85|280
1582849200000|2020-02-28 00:20:00|3001.5|2963.5|3005.06|2967.06|3005.42|2967.42|3001.5|2963.5|289
1582849500000|2020-02-28 00:25:00|3005.09|2967.09|3021.93|2983.93|3025.09|2987.09|3005.04|2967.04|288
1582849800000|2020-02-28 00:30:00|3021.88|2983.88|3023.34|2985.34|3031.95|2993.95|3021.81|2983.81|288
1582850100000|2020-02-28 00:35:00|3022.93|2984.93|3016.04|2978.04|3023.03|2985.03|3014.15|2976.15|273
1582850400000|2020-02-28 00:40:00|3016.06|2978.06|3014.89|2976.89|3021.51|2983.51|3013.8|2975.8|283
1582850700000|2020-02-28 00:45:00|3014.86|2976.86|3020.2|2982.2|3025.78|2987.78|3014.86|2976.86|278
1582851000000|2020-02-28 00:50:00|3019.94|2981.94|3025.9|2987.9|3026.01|2988.01|3017.27|2979.27|284
1582851300000|2020-02-28 00:55:00|3025.67|2987.67|3019.72|2981.72|3025.67|2987.67|3019.7|2981.7|273
1582851600000|2020-02-28 01:00:00|3019.71|2981.71|3007.99|2969.99|3020.07|2982.07|3007.99|2969.99|279
1582851900000|2020-02-28 01:05:00|3007.96|2969.96|3010.38|2972.38|3010.38|2972.38|3003.73|2965.73|286
1582852200000|2020-02-28 01:10:00|3010.35|2972.35|3006.6|2968.6|3011.93|2973.93|3004.44|2966.44|283
1582852500000|2020-02-28 01:15:00|3006.25|2968.25|2997.96|2959.96|3006.25|2968.25|2997.02|2959.02|284
1582852800000|2020-02-28 01:20:00|2997.98|2959.98|3005.01|2967.01|3005.01|2967.01|2997.98|2959.98|281
1582853100000|2020-02-28 01:25:00|3005.02|2967.02|3016.01|2978.01|3016.01|2978.01|3005.02|2967.02|285
1582853400000|2020-02-28 01:30:00|3016.1|2978.1|3020.56|2982.56|3021.4|2983.4|3016|2978|281
1582853700000|2020-02-28 01:35:00|3020.57|2982.57|3020.18|2982.18|3024.64|2986.64|3018.27|2980.27|275
1582854000000|2020-02-28 01:40:00|3020.1|2982.1|3020.81|2982.81|3023.98|2985.98|3020|2982|260
1582854300000|2020-02-28 01:45:00|3020.84|2982.84|3021.97|2983.97|3022.34|2984.34|3015.66|2977.66|270
1582854600000|2020-02-28 01:50:00|3022.02|2984.02|3032.21|2994.21|3032.21|2994.21|3022.02|2984.02|279
1582854900000|2020-02-28 01:55:00|3032.28|2994.28|3043.27|3005.27|3044.87|3006.87|3031.97|2993.97|287
1582855200000|2020-02-28 02:00:00|3043.19|3005.19|3035.59|2997.59|3043.19|3005.19|3033.65|2995.65|277
1582855500000|2020-02-28 02:05:00|3035.66|2997.66|3042.69|3004.69|3044.2|3006.2|3035.51|2997.51|276
1582855800000|2020-02-28 02:10:00|3042.59|3004.59|3038.13|3000.13|3049.91|3011.91|3038.02|3000.02|285
1582856100000|2020-02-28 02:15:00|3038.12|3000.12|3033.3|2995.3|3038.99|3000.99|3032.23|2994.23|277
1582856400000|2020-02-28 02:20:00|3033.29|2995.29|3035.31|2997.31|3037.88|2999.88|3033.06|2995.06|285
1582856700000|2020-02-28 02:25:00|3035.28|2997.28|3033.93|2995.93|3036.88|2998.88|3031|2993|271
1582857000000|2020-02-28 02:30:00|3034.04|2996.04|3035.39|2997.39|3039.07|3001.07|3032.83|2994.83|289
1582857300000|2020-02-28 02:35:00|3035.42|2997.42|3028.95|2990.95|3035.48|2997.48|3028.47|2990.47|290
1582857600000|2020-02-28 02:40:00|3029.07|2991.07|3027.53|2989.53|3029.41|2991.41|3026.01|2988.01|280
1582857900000|2020-02-28 02:45:00|3027.47|2989.47|3015.75|2977.75|3027.57|2989.57|3015.72|2977.72|284
1582858200000|2020-02-28 02:50:00|3016.02|2978.02|3028.56|2990.56|3031.18|2993.18|3015.92|2977.92|279
1582858500000|2020-02-28 02:55:00|3028.65|2990.65|3028.05|2990.05|3028.8|2990.8|3023.26|2985.26|288
1582858800000|2020-02-28 03:00:00|3028.09|2990.09|3024.11|2986.11|3028.11|2990.11|3021.71|2983.71|289
1582859100000|2020-02-28 03:05:00|3024.07|2986.07|3032.89|2994.89|3032.89|2994.89|3023.78|2985.78|282
1582859400000|2020-02-28 03:10:00|3033.22|2995.22|3034.91|2996.91|3036.44|2998.44|3030.11|2992.11|283
1582859700000|2020-02-28 03:15:00|3034.79|2996.79|3032.19|2994.19|3034.79|2996.79|3030.59|2992.59|284
1582860000000|2020-02-28 03:20:00|3032.22|2994.22|3030.17|2992.17|3034.61|2996.61|3030.17|2992.17|281
1582860300000|2020-02-28 03:25:00|3030.16|2992.16|3028.74|2990.74|3034.57|2996.57|3028.73|2990.73|278
1582860600000|2020-02-28 03:30:00|3028.69|2990.69|3021.09|2983.09|3028.69|2990.69|3019.73|2981.73|281
1582860900000|2020-02-28 03:35:00|3021.08|2983.08|3016.89|2978.89|3023.19|2985.19|3015.84|2977.84|274
1582861200000|2020-02-28 03:40:00|3016.8|2978.8|3007.35|2969.35|3016.8|2978.8|3007.35|2969.35|285
1582861500000|2020-02-28 03:45:00|3007.23|2969.23|3009.8|2971.8|3012.54|2974.54|3005.2|2967.2|286
1582861800000|2020-02-28 03:50:00|3009.82|2971.82|3014.6|2976.6|3014.85|2976.85|3009.73|2971.73|277
1582862100000|2020-02-28 03:55:00|3014.62|2976.62|3009.65|2971.65|3014.62|2976.62|3006.38|2968.38|283
1582862400000|2020-02-28 04:00:00|3009.72|2971.72|2997.34|2959.34|3009.81|2971.81|2994.74|2956.74|286
1582862700000|2020-02-28 04:05:00|2997.35|2959.35|2995.92|2957.92|3000.36|2962.36|2995.73|2957.73|274
1582863000000|2020-02-28 04:10:00|2995.99|2957.99|3005.03|2967.03|3005.03|2967.03|2995.85|2957.85|289
1582863300000|2020-02-28 04:15:00|3004.98|2966.98|3012.76|2974.76|3013.16|2975.16|3003.34|2965.34|273
1582863600000|2020-02-28 04:20:00|3012.47|2974.47|3003.18|2965.18|3012.66|2974.66|3003.11|2965.11|279
1582863900000|2020-02-28 04:25:00|3003.22|2965.22|3002.17|2964.17|3003.94|2965.94|3000.83|2962.83|267
1582864200000|2020-02-28 04:30:00|3002.08|2964.08|3013.71|2975.71|3014.18|2976.18|3001.16|2963.16|274
1582864500000|2020-02-28 04:35:00|3013.76|2975.76|3013.65|2975.65|3015.8|2977.8|3011.61|2973.61|286
1582864800000|2020-02-28 04:40:00|3013.66|2975.66|3019.15|2981.15|3019.63|2981.63|3013.49|2975.49|277
1582865100000|2020-02-28 04:45:00|3019.12|2981.12|3014.86|2976.86|3020.61|2982.61|3014.86|2976.86|282
1582865400000|2020-02-28 04:50:00|3014.65|2976.65|3009.3|2971.3|3017.75|2979.75|3009.3|2971.3|278
1582865700000|2020-02-28 04:55:00|3009.52|2971.52|3002.78|2964.78|3010.11|2972.11|3002.78|2964.78|278
1582866000000|2020-02-28 05:00:00|3002.57|2964.57|2992.34|2954.34|3002.57|2964.57|2990.29|2952.29|283
1582866300000|2020-02-28 05:05:00|2992.07|2954.07|2990.82|2952.82|2995.02|2957.02|2989.65|2951.65|286
1582866600000|2020-02-28 05:10:00|2990.94|2952.94|2981.45|2943.45|2990.94|2952.94|2980.87|2942.87|285
1582866900000|2020-02-28 05:15:00|2981.47|2943.47|2986.83|2948.83|2986.83|2948.83|2973.66|2935.66|282
1582867200000|2020-02-28 05:20:00|2986.81|2948.81|2988.06|2950.06|2989.96|2951.96|2986.15|2948.15|278
1582867500000|2020-02-28 05:25:00|2988.04|2950.04|2982.25|2944.25|2988.1|2950.1|2981.46|2943.46|278
1582867800000|2020-02-28 05:30:00|2982.17|2944.17|2980.53|2942.53|2982.17|2944.17|2975.83|2937.83|280
1582868100000|2020-02-28 05:35:00|2980.48|2942.48|2981.19|2943.19|2987.05|2949.05|2980.05|2942.05|280
1582868400000|2020-02-28 05:40:00|2981.04|2943.04|2981.13|2943.13|2981.93|2943.93|2974.31|2936.31|288
1582868700000|2020-02-28 05:45:00|2981.16|2943.16|2985.64|2947.64|2985.64|2947.64|2981.14|2943.14|279
1582869000000|2020-02-28 05:50:00|2985.78|2947.78|2986.49|2948.49|2989.69|2951.69|2985.78|2947.78|271
1582869300000|2020-02-28 05:55:00|2986.55|2948.55|2982.63|2944.63|2987.86|2949.86|2982.63|2944.63|268
1582869600000|2020-02-28 06:00:00|2982.43|2944.43|2969.32|2931.32|2982.51|2944.51|2969.32|2931.32|277
1582869900000|2020-02-28 06:05:00|2969.16|2931.16|2974.89|2936.89|2976.27|2938.27|2967.74|2929.74|281
1582870200000|2020-02-28 06:10:00|2974.82|2936.82|2969.66|2931.66|2974.88|2936.88|2969.43|2931.43|275
1582870500000|2020-02-28 06:15:00|2969.73|2931.73|2978.07|2940.07|2981.68|2943.68|2969.59|2931.59|284
1582870800000|2020-02-28 06:20:00|2977.99|2939.99|2978.39|2940.39|2978.78|2940.78|2974.81|2936.81|281
1582871100000|2020-02-28 06:25:00|2978.4|2940.4|2975.35|2937.35|2980.64|2942.64|2975.35|2937.35|284
1582871400000|2020-02-28 06:30:00|2975.42|2937.42|2966.93|2928.93|2975.42|2937.42|2966.78|2928.78|283
1582871700000|2020-02-28 06:35:00|2966.92|2928.92|2974.9|2936.9|2975.02|2937.02|2959.4|2921.4|291
1582872000000|2020-02-28 06:40:00|2974.66|2936.66|2974.56|2936.56|2978.79|2940.79|2974.18|2936.18|287
1582872300000|2020-02-28 06:45:00|2974.52|2936.52|2974.95|2936.95|2976.04|2938.04|2970|2932|273
1582872600000|2020-02-28 06:50:00|2974.86|2936.86|2976.47|2938.47|2977.26|2939.26|2972.89|2934.89|267
1582872900000|2020-02-28 06:55:00|2976.37|2938.37|2967.59|2929.59|2976.4|2938.4|2967.59|2929.59|285
1582873200000|2020-02-28 07:00:00|2967.71|2929.71|2959.76|2921.76|2968.24|2930.24|2959.38|2921.38|280
1582873500000|2020-02-28 07:05:00|2959.73|2921.73|2951.49|2913.49|2961.38|2923.38|2949.94|2911.94|287
1582873800000|2020-02-28 07:10:00|2951.52|2913.52|2954.77|2916.77|2958.61|2920.61|2948.7|2910.7|291
1582874100000|2020-02-28 07:15:00|2954.75|2916.75|2950.17|2912.17|2956.4|2918.4|2947.59|2909.59|282
1582874400000|2020-02-28 07:20:00|2950.19|2912.19|2942.56|2904.56|2951.06|2913.06|2939.78|2901.78|290
1582874700000|2020-02-28 07:25:00|2942.5|2904.5|2930.77|2892.77|2942.55|2904.55|2930.77|2892.77|282
1582875000000|2020-02-28 07:30:00|2930.99|2892.99|2926.96|2888.96|2934.61|2896.61|2926.96|2888.96|291
1582875300000|2020-02-28 07:35:00|2926.69|2888.69|2942.32|2904.32|2942.45|2904.45|2925.86|2887.86|284
1582875600000|2020-02-28 07:40:00|2942.25|2904.25|2939.35|2901.35|2943.17|2905.17|2938.92|2900.92|281
1582875900000|2020-02-28 07:45:00|2939.34|2901.34|2926.3|2888.3|2939.41|2901.41|2924.37|2886.37|295
1582876200000|2020-02-28 07:50:00|2926.41|2888.41|2934.05|2896.05|2934.05|2896.05|2925.64|2887.64|283
1582876500000|2020-02-28 07:55:00|2934.01|2896.01|2937.06|2899.06|2937.22|2899.22|2930|2892|289
1582876800000|2020-02-28 08:00:00|2937.2|2899.2|2952.44|2914.44|2952.44|2914.44|2936.51|2898.51|282
1582877100000|2020-02-28 08:05:00|2952.81|2914.81|2957.12|2919.12|2957.48|2919.48|2950.9|2912.9|285
1582877400000|2020-02-28 08:10:00|2957.09|2919.09|2965.26|2927.26|2965.72|2927.72|2954.79|2916.79|282
1582877700000|2020-02-28 08:15:00|2965.25|2927.25|2963.83|2925.83|2966.44|2928.44|2960.65|2922.65|280
1582878000000|2020-02-28 08:20:00|2963.86|2925.86|2966.98|2928.98|2967.61|2929.61|2963.27|2925.27|274
1582878300000|2020-02-28 08:25:00|2967|2929|2960.12|2922.12|2967.19|2929.19|2960.1|2922.1|278
1582878600000|2020-02-28 08:30:00|2959.98|2921.98|2954.03|2916.03|2959.98|2921.98|2953.52|2915.52|270
1582878900000|2020-02-28 08:35:00|2954.11|2916.11|2954.53|2916.53|2954.87|2916.87|2951.45|2913.45|276
1582879200000|2020-02-28 08:40:00|2954.66|2916.66|2958.84|2920.84|2962.6|2924.6|2954.62|2916.62|278
1582879500000|2020-02-28 08:45:00|2958.85|2920.85|2942.97|2904.97|2958.85|2920.85|2942.13|2904.13|283
1582879800000|2020-02-28 08:50:00|2943.01|2905.01|2946.08|2908.08|2946.08|2908.08|2943.01|2905.01|275
1582880100000|2020-02-28 08:55:00|2946.14|2908.14|2931.58|2893.58|2946.72|2908.72|2931.58|2893.58|276
1582880400000|2020-02-28 09:00:00|2931.44|2893.44|2925.73|2887.73|2931.44|2893.44|2924.13|2886.13|285
1582880700000|2020-02-28 09:05:00|2925.65|2887.65|2914.41|2876.41|2925.65|2887.65|2911.32|2873.32|279
1582881000000|2020-02-28 09:10:00|2914.49|2876.49|2914.02|2876.02|2924.82|2886.82|2909.52|2871.52|293
1582881300000|2020-02-28 09:15:00|2913.98|2875.98|2934.02|2896.02|2936.35|2898.35|2912.04|2874.04|290
1582881600000|2020-02-28 09:20:00|2934.16|2896.16|2932.43|2894.43|2934.17|2896.17|2925.6|2887.6|293
1582881900000|2020-02-28 09:25:00|2932.42|2894.42|2936.59|2898.59|2936.9|2898.9|2927.35|2889.35|291
1582882200000|2020-02-28 09:30:00|2936.62|2898.62|2919.37|2881.37|2937.03|2899.03|2919.37|2881.37|292
1582882500000|2020-02-28 09:35:00|2919.38|2881.38|2906.3|2868.3|2919.69|2881.69|2906.3|2868.3|287
1582882800000|2020-02-28 09:40:00|2905.64|2867.64|2901.24|2863.24|2911.05|2873.05|2900.28|2862.28|291
1582883100000|2020-02-28 09:45:00|2901.21|2863.21|2877.87|2839.87|2901.32|2863.32|2877.17|2839.17|293
1582883400000|2020-02-28 09:50:00|2878|2840|2875.32|2837.32|2887.54|2849.54|2871.59|2833.59|290
1582883700000|2020-02-28 09:55:00|2875.53|2837.53|2886.09|2848.09|2886.21|2848.21|2871.17|2833.17|294
1582884000000|2020-02-28 10:00:00|2886.04|2848.04|2883.13|2845.13|2886.04|2848.04|2857.56|2819.56|298
1582884300000|2020-02-28 10:05:00|2883.19|2845.19|2899.61|2861.61|2900.53|2862.53|2881.91|2843.91|293
1582884600000|2020-02-28 10:10:00|2899.72|2861.72|2907.51|2869.51|2907.51|2869.51|2894.35|2856.35|284
1582884900000|2020-02-28 10:15:00|2907.49|2869.49|2894.12|2856.12|2910.4|2872.4|2894.12|2856.12|289
1582885200000|2020-02-28 10:20:00|2894.2|2856.2|2887.6|2849.6|2899.44|2861.44|2887.55|2849.55|291
1582885500000|2020-02-28 10:25:00|2887.75|2849.75|2895|2857|2898.11|2860.11|2886.96|2848.96|294
1582885800000|2020-02-28 10:30:00|2894.94|2856.94|2875.31|2837.31|2897.65|2859.65|2873.92|2835.92|287
1582886100000|2020-02-28 10:35:00|2875.29|2837.29|2882.62|2844.62|2882.82|2844.82|2866.14|2828.14|293
1582886400000|2020-02-28 10:40:00|2882.57|2844.57|2872.92|2834.92|2882.9|2844.9|2872.56|2834.56|284
1582886700000|2020-02-28 10:45:00|2872.91|2834.91|2886.75|2848.75|2887.75|2849.75|2871.18|2833.18|290
1582887000000|2020-02-28 10:50:00|2886.69|2848.69|2881.87|2843.87|2888.64|2850.64|2879.87|2841.87|282
1582887300000|2020-02-28 10:55:00|2881.91|2843.91|2895.6|2857.6|2895.6|2857.6|2881.63|2843.63|284
1582887600000|2020-02-28 11:00:00|2895.68|2857.68|2903.37|2865.37|2903.49|2865.49|2889.3|2851.3|292
1582887900000|2020-02-28 11:05:00|2903.4|2865.4|2907.68|2869.68|2912.25|2874.25|2903.4|2865.4|287
1582888200000|2020-02-28 11:10:00|2907.7|2869.7|2899.22|2861.22|2907.87|2869.87|2898.39|2860.39|285
1582888500000|2020-02-28 11:15:00|2899.49|2861.49|2904.73|2866.73|2909.8|2871.8|2899.49|2861.49|282
1582888800000|2020-02-28 11:20:00|2904.74|2866.74|2912.58|2874.58|2912.58|2874.58|2902.4|2864.4|279
1582889100000|2020-02-28 11:25:00|2912.6|2874.6|2913.36|2875.36|2918.52|2880.52|2912.49|2874.49|285
1582889400000|2020-02-28 11:30:00|2913.48|2875.48|2898.28|2860.28|2914.13|2876.13|2897.9|2859.9|295
1582889700000|2020-02-28 11:35:00|2898.05|2860.05|2896.57|2858.57|2898.69|2860.69|2891.65|2853.65|287
1582890000000|2020-02-28 11:40:00|2896.42|2858.42|2887.47|2849.47|2896.42|2858.42|2887.05|2849.05|282
1582890300000|2020-02-28 11:45:00|2887.37|2849.37|2885.57|2847.57|2894.31|2856.31|2885.57|2847.57|286
1582890600000|2020-02-28 11:50:00|2885.58|2847.58|2881.48|2843.48|2890.67|2852.67|2881.48|2843.48|283
1582890900000|2020-02-28 11:55:00|2881.42|2843.42|2891.09|2853.09|2891.09|2853.09|2881.42|2843.42|280
1582891200000|2020-02-28 12:00:00|2891.29|2853.29|2877.63|2839.63|2896.01|2858.01|2877.56|2839.56|285
1582891500000|2020-02-28 12:05:00|2877.6|2839.6|2862.89|2824.89|2878.91|2840.91|2862.89|2824.89|285
1582891800000|2020-02-28 12:10:00|2862.54|2824.54|2865.72|2827.72|2865.72|2827.72|2846.55|2808.55|295
1582892100000|2020-02-28 12:15:00|2865.71|2827.71|2841.43|2803.43|2867.02|2829.02|2841.43|2803.43|295
1582892400000|2020-02-28 12:20:00|2841.1|2803.1|2840.24|2802.24|2842.03|2804.03|2825.77|2787.77|290
1582892700000|2020-02-28 12:25:00|2840.42|2802.42|2846.95|2808.95|2846.95|2808.95|2836.73|2798.73|295
1582893000000|2020-02-28 12:30:00|2847.23|2809.23|2841.84|2803.84|2847.23|2809.23|2837.43|2799.43|289
1582893300000|2020-02-28 12:35:00|2841.63|2803.63|2831.03|2793.03|2841.65|2803.65|2828.92|2790.92|295
1582893600000|2020-02-28 12:40:00|2831.16|2793.16|2853.32|2815.32|2859.34|2821.34|2830.81|2792.81|294
1582893900000|2020-02-28 12:45:00|2853.34|2815.34|2863.53|2825.53|2865.93|2827.93|2850.85|2812.85|282
1582894200000|2020-02-28 12:50:00|2863.4|2825.4|2861.19|2823.19|2867.83|2829.83|2857.67|2819.67|287
1582894500000|2020-02-28 12:55:00|2861.11|2823.11|2867.06|2829.06|2868.53|2830.53|2861|2823|276
1582894800000|2020-02-28 13:00:00|2867.05|2829.05|2869.66|2831.66|2869.66|2831.66|2853.95|2815.95|294
1582895100000|2020-02-28 13:05:00|2869.78|2831.78|2909.2|2871.2|2919.32|2881.32|2869.78|2831.78|295
1582895400000|2020-02-28 13:10:00|2909.53|2871.53|2906.72|2868.72|2921.53|2883.53|2906.37|2868.37|290
1582895700000|2020-02-28 13:15:00|2906.8|2868.8|2924.11|2886.11|2924.63|2886.63|2902.11|2864.11|292
1582896000000|2020-02-28 13:20:00|2924.38|2886.38|2912.5|2874.5|2925.52|2887.52|2912.21|2874.21|283
1582896300000|2020-02-28 13:25:00|2912.48|2874.48|2924.18|2886.18|2924.18|2886.18|2910.6|2872.6|285
1582896600000|2020-02-28 13:30:00|2923.79|2885.79|2918.61|2880.61|2923.79|2885.79|2918.03|2880.03|280
1582896900000|2020-02-28 13:35:00|2918.81|2880.81|2935.83|2897.83|2938.07|2900.07|2918.39|2880.39|292
1582897200000|2020-02-28 13:40:00|2935.97|2897.97|2926.8|2888.8|2936.35|2898.35|2926.8|2888.8|284
1582897500000|2020-02-28 13:45:00|2926.47|2888.47|2915.93|2877.93|2926.47|2888.47|2914.45|2876.45|287
1582897800000|2020-02-28 13:50:00|2915.68|2877.68|2911.74|2873.74|2917.8|2879.8|2911.15|2873.15|287
1582898100000|2020-02-28 13:55:00|2911.72|2873.72|2924.88|2886.88|2927.04|2889.04|2911.72|2873.72|278
1582898400000|2020-02-28 14:00:00|2924.82|2886.82|2920.08|2882.08|2931.72|2893.72|2919.25|2881.25|289
1582898700000|2020-02-28 14:05:00|2919.89|2881.89|2910.05|2872.05|2920.35|2882.35|2909.86|2871.86|281
1582899000000|2020-02-28 14:10:00|2909.99|2871.99|2907.9|2869.9|2913.34|2875.34|2907.52|2869.52|281
1582899300000|2020-02-28 14:15:00|2907.84|2869.84|2914.87|2876.87|2920.58|2882.58|2907.06|2869.06|288
1582899600000|2020-02-28 14:20:00|2914.71|2876.71|2906.76|2868.76|2914.71|2876.71|2902.61|2864.61|291
1582899900000|2020-02-28 14:25:00|2906.87|2868.87|2888.58|2850.58|2907.43|2869.43|2887.33|2849.33|293
1582900200000|2020-02-28 14:30:00|2888.46|2850.46|2898.81|2860.81|2899.45|2861.45|2888.46|2850.46|290
1582900500000|2020-02-28 14:35:00|2898.8|2860.8|2915.22|2877.22|2916.68|2878.68|2898|2860|287
1582900800000|2020-02-28 14:40:00|2915.11|2877.11|2915.96|2877.96|2918.14|2880.14|2911.19|2873.19|277
1582901100000|2020-02-28 14:45:00|2915.94|2877.94|2911.93|2873.93|2915.99|2877.99|2909.65|2871.65|279
1582901400000|2020-02-28 14:50:00|2911.98|2873.98|2925.86|2887.86|2926.08|2888.08|2910.85|2872.85|288
1582901700000|2020-02-28 14:55:00|2925.75|2887.75|2932.32|2894.32|2937.31|2899.31|2923.3|2885.3|285
1582902000000|2020-02-28 15:00:00|2932.25|2894.25|2928.4|2890.4|2932.31|2894.31|2924.42|2886.42|287
1582902300000|2020-02-28 15:05:00|2928.33|2890.33|2918.84|2880.84|2929.51|2891.51|2918.71|2880.71|289
1582902600000|2020-02-28 15:10:00|2918.9|2880.9|2922.23|2884.23|2924.43|2886.43|2914.91|2876.91|286
1582902900000|2020-02-28 15:15:00|2922.26|2884.26|2914.43|2876.43|2923.01|2885.01|2914.42|2876.42|277
1582903200000|2020-02-28 15:20:00|2913.71|2875.71|2916.15|2878.15|2916.55|2878.55|2911.15|2873.15|272
1582903500000|2020-02-28 15:25:00|2916.12|2878.12|2929.65|2891.65|2929.65|2891.65|2916.09|2878.09|281
1582903800000|2020-02-28 15:30:00|2929.87|2891.87|2943.9|2905.9|2943.98|2905.98|2929.81|2891.81|283
1582904100000|2020-02-28 15:35:00|2943.96|2905.96|2932.38|2894.38|2944.61|2906.61|2931.06|2893.06|283
1582904400000|2020-02-28 15:40:00|2932.55|2894.55|2930.29|2892.29|2935.5|2897.5|2930.2|2892.2|277
1582904700000|2020-02-28 15:45:00|2929.61|2891.61|2929.99|2891.99|2934.64|2896.64|2929.58|2891.58|285
1582905000000|2020-02-28 15:50:00|2929.81|2891.81|2940.15|2902.15|2940.24|2902.24|2929.42|2891.42|285
1582905300000|2020-02-28 15:55:00|2940.19|2902.19|2955.12|2917.12|2958.01|2920.01|2940.19|2902.19|290
1582905600000|2020-02-28 16:00:00|2955.14|2917.14|2952.14|2914.14|2962.73|2924.73|2950.45|2912.45|295
1582905900000|2020-02-28 16:05:00|2952.06|2914.06|2953.32|2915.32|2953.4|2915.4|2943.25|2905.25|288
1582906200000|2020-02-28 16:10:00|2953.25|2915.25|2949.27|2911.27|2953.55|2915.55|2946.47|2908.47|289
1582906500000|2020-02-28 16:15:00|2949.23|2911.23|2955.02|2917.02|2956.43|2918.43|2949.07|2911.07|285
1582906800000|2020-02-28 16:20:00|2955.07|2917.07|2938.47|2900.47|2955.11|2917.11|2938.37|2900.37|287
1582907100000|2020-02-28 16:25:00|2938.41|2900.41|2934.96|2896.96|2939.84|2901.84|2934.96|2896.96|288
1582907400000|2020-02-28 16:30:00|2935.03|2897.03|2942.75|2904.75|2942.91|2904.91|2932.9|2894.9|284
1582907700000|2020-02-28 16:35:00|2942.66|2904.66|2932.31|2894.31|2942.81|2904.81|2932.22|2894.22|279
1582908000000|2020-02-28 16:40:00|2932.37|2894.37|2926.73|2888.73|2932.43|2894.43|2926.63|2888.63|283
1582908300000|2020-02-28 16:45:00|2926.47|2888.47|2920.19|2882.19|2926.72|2888.72|2919.69|2881.69|286
1582908600000|2020-02-28 16:50:00|2920.08|2882.08|2917.21|2879.21|2922.55|2884.55|2916.17|2878.17|284
1582908900000|2020-02-28 16:55:00|2917.14|2879.14|2919.59|2881.59|2923.81|2885.81|2916.8|2878.8|288
1582909200000|2020-02-28 17:00:00|2919.69|2881.69|2904.83|2866.83|2921.23|2883.23|2904.61|2866.61|291
1582909500000|2020-02-28 17:05:00|2904.84|2866.84|2906.49|2868.49|2910.24|2872.24|2902.65|2864.65|290
1582909800000|2020-02-28 17:10:00|2906.52|2868.52|2895.22|2857.22|2906.52|2868.52|2895.15|2857.15|291
1582910100000|2020-02-28 17:15:00|2895.2|2857.2|2892.55|2854.55|2895.2|2857.2|2890.35|2852.35|286
1582910400000|2020-02-28 17:20:00|2892.57|2854.57|2902.84|2864.84|2902.89|2864.89|2892.53|2854.53|278
1582910700000|2020-02-28 17:25:00|2902.89|2864.89|2911.19|2873.19|2912.97|2874.97|2901.67|2863.67|281
1582911000000|2020-02-28 17:30:00|2911.3|2873.3|2886.29|2848.29|2911.3|2873.3|2884.28|2846.28|292
1582911300000|2020-02-28 17:35:00|2886.08|2848.08|2881.09|2843.09|2886.83|2848.83|2874.54|2836.54|293
1582911600000|2020-02-28 17:40:00|2882.59|2844.59|2874.81|2836.81|2888.77|2850.77|2874.71|2836.71|292
1582911900000|2020-02-28 17:45:00|2874.74|2836.74|2904.15|2866.15|2904.15|2866.15|2874.74|2836.74|296
1582912200000|2020-02-28 17:50:00|2904.01|2866.01|2890.65|2852.65|2904.62|2866.62|2890.01|2852.01|294
1582912500000|2020-02-28 17:55:00|2890.63|2852.63|2894.66|2856.66|2895.68|2857.68|2886.72|2848.72|291
1582912800000|2020-02-28 18:00:00|2895.12|2857.12|2892.4|2854.4|2897.97|2859.97|2888.23|2850.23|287
1582913100000|2020-02-28 18:05:00|2892.48|2854.48|2911.48|2873.48|2911.48|2873.48|2892.39|2854.39|285
1582913400000|2020-02-28 18:10:00|2911.56|2873.56|2909.82|2871.82|2916.44|2878.44|2909.72|2871.72|285
1582913700000|2020-02-28 18:15:00|2909.76|2871.76|2905.34|2867.34|2910.69|2872.69|2905.34|2867.34|280
1582914000000|2020-02-28 18:20:00|2905.29|2867.29|2902.83|2864.83|2905.34|2867.34|2895.89|2857.89|292
1582914300000|2020-02-28 18:25:00|2902.67|2864.67|2891.65|2853.65|2902.68|2864.68|2889.79|2851.79|285
1582914600000|2020-02-28 18:30:00|2891.71|2853.71|2891.01|2853.01|2892.95|2854.95|2886.07|2848.07|290
1582914900000|2020-02-28 18:35:00|2891.06|2853.06|2891.43|2853.43|2892.14|2854.14|2886.07|2848.07|285
1582915200000|2020-02-28 18:40:00|2891.18|2853.18|2879.36|2841.36|2891.22|2853.22|2877.94|2839.94|292
1582915500000|2020-02-28 18:45:00|2879.45|2841.45|2892.51|2854.51|2893.35|2855.35|2877.35|2839.35|285
1582915800000|2020-02-28 18:50:00|2892.53|2854.53|2885.6|2847.6|2892.84|2854.84|2885.6|2847.6|283
1582916100000|2020-02-28 18:55:00|2885.52|2847.52|2881.19|2843.19|2887.88|2849.88|2881.08|2843.08|281
1582916400000|2020-02-28 19:00:00|2881.09|2843.09|2883.45|2845.45|2887.79|2849.79|2879.14|2841.14|284
1582916700000|2020-02-28 19:05:00|2883.51|2845.51|2870.18|2832.18|2883.73|2845.73|2870.18|2832.18|286
1582917000000|2020-02-28 19:10:00|2870.02|2832.02|2870.4|2832.4|2871.39|2833.39|2868.11|2830.11|278
1582917300000|2020-02-28 19:15:00|2870.41|2832.41|2884.19|2846.19|2884.23|2846.23|2870.34|2832.34|287
1582917600000|2020-02-28 19:20:00|2884.2|2846.2|2889.04|2851.04|2891.78|2853.78|2883.84|2845.84|285
1582917900000|2020-02-28 19:25:00|2889.07|2851.07|2896.81|2858.81|2897.05|2859.05|2888.63|2850.63|280
1582918200000|2020-02-28 19:30:00|2896.71|2858.71|2888.37|2850.37|2897.23|2859.23|2888.37|2850.37|271
1582918500000|2020-02-28 19:35:00|2888.36|2850.36|2879.99|2841.99|2888.38|2850.38|2879.99|2841.99|273
1582918800000|2020-02-28 19:40:00|2880.05|2842.05|2879.12|2841.12|2882.94|2844.94|2877.04|2839.04|270
1582919100000|2020-02-28 19:45:00|2879.28|2841.28|2885.01|2847.01|2885.01|2847.01|2879.28|2841.28|277
1582919400000|2020-02-28 19:50:00|2885.1|2847.1|2885.93|2847.93|2886.37|2848.37|2883.17|2845.17|270
1582919700000|2020-02-28 19:55:00|2885.89|2847.89|2888.33|2850.33|2888.33|2850.33|2881.52|2843.52|270
1582920000000|2020-02-28 20:00:00|2888.53|2850.53|2905.67|2867.67|2908.11|2870.11|2887.01|2849.01|288
1582920300000|2020-02-28 20:05:00|2905.55|2867.55|2910.04|2872.04|2911.34|2873.34|2904.98|2866.98|289
1582920600000|2020-02-28 20:10:00|2909.99|2871.99|2920.13|2882.13|2924.65|2886.65|2909.99|2871.99|289
1582920900000|2020-02-28 20:15:00|2920|2882|2931.54|2893.54|2934.45|2896.45|2919.68|2881.68|284
1582921200000|2020-02-28 20:20:00|2931.65|2893.65|2922.27|2884.27|2935.03|2897.03|2919.15|2881.15|287
1582921500000|2020-02-28 20:25:00|2922.28|2884.28|2915.54|2877.54|2922.41|2884.41|2912.14|2874.14|284
1582921800000|2020-02-28 20:30:00|2915.51|2877.51|2916.79|2878.79|2918.16|2880.16|2911.27|2873.27|278
1582922100000|2020-02-28 20:35:00|2916.81|2878.81|2921.51|2883.51|2921.51|2883.51|2915.86|2877.86|275
1582922400000|2020-02-28 20:40:00|2921.43|2883.43|2920.71|2882.71|2928.01|2890.01|2918.34|2880.34|283
1582922700000|2020-02-28 20:45:00|2920.64|2882.64|2919.53|2881.53|2920.83|2882.83|2916.53|2878.53|273
1582923000000|2020-02-28 20:50:00|2919.55|2881.55|2913.56|2875.56|2919.64|2881.64|2913.56|2875.56|279
1582923300000|2020-02-28 20:55:00|2913.63|2875.63|2912.34|2874.34|2914.78|2876.78|2911.69|2873.69|277
1582923600000|2020-02-28 21:00:00|2912.38|2874.38|2920.15|2882.15|2923.91|2885.91|2911.02|2873.02|275
1582923900000|2020-02-28 21:05:00|2920.05|2882.05|2924.68|2886.68|2926.68|2888.68|2919.65|2881.65|283
1582924200000|2020-02-28 21:10:00|2924.78|2886.78|2932.15|2894.15|2932.66|2894.66|2924.56|2886.56|279
1582924500000|2020-02-28 21:15:00|2931.98|2893.98|2928.73|2890.73|2932.31|2894.31|2925.24|2887.24|286
1582924800000|2020-02-28 21:20:00|2928.86|2890.86|2936.28|2898.28|2937.82|2899.82|2928.19|2890.19|273
1582925100000|2020-02-28 21:25:00|2936.15|2898.15|2937.13|2899.13|2942.16|2904.16|2935.54|2897.54|286
1582925400000|2020-02-28 21:30:00|2937.17|2899.17|2931.63|2893.63|2937.68|2899.68|2931.59|2893.59|277
1582925700000|2020-02-28 21:35:00|2931.71|2893.71|2927.15|2889.15|2931.72|2893.72|2927.09|2889.09|273
1582926000000|2020-02-28 21:40:00|2927.19|2889.19|2926.25|2888.25|2927.3|2889.3|2923.46|2885.46|275
1582926300000|2020-02-28 21:45:00|2926.16|2888.16|2928.02|2890.02|2928.38|2890.38|2922.18|2884.18|265
1582926600000|2020-02-28 21:50:00|2928.08|2890.08|2934.39|2896.39|2935.37|2897.37|2928.01|2890.01|271
1582926900000|2020-02-28 21:55:00|2934.27|2896.27|2938.58|2900.58|2938.69|2900.69|2933.35|2895.35|215
1582948800000|2020-02-29 04:00:00|2971.06|2933.06|2975.01|2937.01|2975.03|2937.03|2971.06|2933.06|227
1582949100000|2020-02-29 04:05:00|2975.08|2937.08|2977.2|2939.2|2977.25|2939.25|2972.09|2934.09|275
1582949400000|2020-02-29 04:10:00|2977.19|2939.19|2982.45|2944.45|2983.09|2945.09|2976.12|2938.12|275
1582949700000|2020-02-29 04:15:00|2982.49|2944.49|2982.51|2944.51|2982.58|2944.58|2978.85|2940.85|281
1582950000000|2020-02-29 04:20:00|2982.42|2944.42|2980.13|2942.13|2985.39|2947.39|2980.06|2942.06|282
1582950300000|2020-02-29 04:25:00|2980.3|2942.3|2979.63|2941.63|2982.69|2944.69|2979.57|2941.57|282
1582950600000|2020-02-29 04:30:00|2979.7|2941.7|2974.02|2936.02|2980.17|2942.17|2974.02|2936.02|282
1582950900000|2020-02-29 04:35:00|2973.8|2935.8|2976.34|2938.34|2976.41|2938.41|2972.93|2934.93|279
1582951200000|2020-02-29 04:40:00|2976.43|2938.43|2984.96|2946.96|2984.98|2946.98|2976.41|2938.41|276
1582951500000|2020-02-29 04:45:00|2984.97|2946.97|2995.28|2957.28|2997.66|2959.66|2984.79|2946.79|283
1582951800000|2020-02-29 04:50:00|2995.15|2957.15|2994.77|2956.77|2996.93|2958.93|2990.15|2952.15|285
1582952100000|2020-02-29 04:55:00|2994.81|2956.81|2993.67|2955.67|2997.56|2959.56|2993.17|2955.17|281
1582952400000|2020-02-29 05:00:00|2993.47|2955.47|2991.24|2953.24|2993.47|2955.47|2988.82|2950.82|284
1582952700000|2020-02-29 05:05:00|2991.31|2953.31|3001.5|2963.5|3001.53|2963.53|2991.25|2953.25|278
1582953000000|2020-02-29 05:10:00|3001.56|2963.56|3007.62|2969.62|3007.62|2969.62|2999.77|2961.77|285
1582953300000|2020-02-29 05:15:00|3007.63|2969.63|3003.38|2965.38|3008|2970|3002.13|2964.13|281
1582953600000|2020-02-29 05:20:00|3003.35|2965.35|3002.09|2964.09|3003.59|2965.59|3001.37|2963.37|277
1582953900000|2020-02-29 05:25:00|3001.93|2963.93|2993.5|2955.5|3001.93|2963.93|2993.26|2955.26|288
1582954200000|2020-02-29 05:30:00|2993.49|2955.49|2996.86|2958.86|2997.24|2959.24|2992.65|2954.65|287
1582954500000|2020-02-29 05:35:00|2996.83|2958.83|2991.16|2953.16|2997.41|2959.41|2991.16|2953.16|273
1582954800000|2020-02-29 05:40:00|2991.2|2953.2|2989.16|2951.16|2991.22|2953.22|2987.71|2949.71|275
1582955100000|2020-02-29 05:45:00|2989.18|2951.18|2989.82|2951.82|2993.07|2955.07|2989.15|2951.15|279
1582955400000|2020-02-29 05:50:00|2989.79|2951.79|2993.55|2955.55|2994.42|2956.42|2987.73|2949.73|282
1582955700000|2020-02-29 05:55:00|2993.44|2955.44|2996.9|2958.9|2996.96|2958.96|2992.77|2954.77|275
1582956000000|2020-02-29 06:00:00|2996.93|2958.93|3004.75|2966.75|3005.29|2967.29|2996.89|2958.89|283
1582956300000|2020-02-29 06:05:00|3004.73|2966.73|2996.85|2958.85|3007.21|2969.21|2996.39|2958.39|279
1582956600000|2020-02-29 06:10:00|2996.79|2958.79|2986.85|2948.85|2996.92|2958.92|2986.79|2948.79|274
1582956900000|2020-02-29 06:15:00|2986.89|2948.89|2983.59|2945.59|2987.09|2949.09|2983.55|2945.55|280
1582957200000|2020-02-29 06:20:00|2983.58|2945.58|2976.33|2938.33|2983.58|2945.58|2975.7|2937.7|276
1582957500000|2020-02-29 06:25:00|2976.16|2938.16|2973.7|2935.7|2977.21|2939.21|2972.39|2934.39|282
1582957800000|2020-02-29 06:30:00|2973.49|2935.49|2976.58|2938.58|2978.2|2940.2|2970.8|2932.8|282
1582958100000|2020-02-29 06:35:00|2976.3|2938.3|2978.7|2940.7|2981.08|2943.08|2975.05|2937.05|275
1582958400000|2020-02-29 06:40:00|2978.69|2940.69|2981.98|2943.98|2982.73|2944.73|2978.69|2940.69|280
1582958700000|2020-02-29 06:45:00|2981.96|2943.96|2978.57|2940.57|2986.48|2948.48|2978.02|2940.02|279
1582959000000|2020-02-29 06:50:00|2978.56|2940.56|2973.3|2935.3|2979.78|2941.78|2972.7|2934.7|279
1582959300000|2020-02-29 06:55:00|2973.37|2935.37|2971.49|2933.49|2973.69|2935.69|2969.49|2931.49|281
1582959600000|2020-02-29 07:00:00|2971.48|2933.48|2974.23|2936.23|2977.77|2939.77|2971.43|2933.43|272
1582959900000|2020-02-29 07:05:00|2974.26|2936.26|2979.79|2941.79|2979.79|2941.79|2971.44|2933.44|275
1582960200000|2020-02-29 07:10:00|2979.69|2941.69|2979.34|2941.34|2981.35|2943.35|2978.16|2940.16|267
1582960500000|2020-02-29 07:15:00|2979.31|2941.31|2977.81|2939.81|2981.5|2943.5|2977.81|2939.81|267
1582960800000|2020-02-29 07:20:00|2977.77|2939.77|2974.63|2936.63|2978.94|2940.94|2974.63|2936.63|267
1582961100000|2020-02-29 07:25:00|2974.36|2936.36|2971.27|2933.27|2974.36|2936.36|2971.27|2933.27|271
1582961400000|2020-02-29 07:30:00|2971.11|2933.11|2967.88|2929.88|2971.12|2933.12|2966.39|2928.39|271
1582961700000|2020-02-29 07:35:00|2967.64|2929.64|2965.48|2927.48|2968.03|2930.03|2964.29|2926.29|275
1582962000000|2020-02-29 07:40:00|2965.47|2927.47|2978.06|2940.06|2978.06|2940.06|2965.47|2927.47|282
1582962300000|2020-02-29 07:45:00|2977.99|2939.99|2972.8|2934.8|2978.25|2940.25|2972.04|2934.04|278
1582962600000|2020-02-29 07:50:00|2972.63|2934.63|2974.62|2936.62|2975.65|2937.65|2972.05|2934.05|273
1582962900000|2020-02-29 07:55:00|2974.46|2936.46|2981.71|2943.71|2984.74|2946.74|2974.46|2936.46|279
1582963200000|2020-02-29 08:00:00|2981.64|2943.64|2982.85|2944.85|2985.4|2947.4|2981.43|2943.43|277
1582963500000|2020-02-29 08:05:00|2983.3|2945.3|2981.35|2943.35|2984.54|2946.54|2979.49|2941.49|282
1582963800000|2020-02-29 08:10:00|2981.33|2943.33|2985.88|2947.88|2986.01|2948.01|2979.66|2941.66|281
1582964100000|2020-02-29 08:15:00|2985.94|2947.94|2982.45|2944.45|2986.71|2948.71|2982.26|2944.26|274
1582964400000|2020-02-29 08:20:00|2982.51|2944.51|2976.59|2938.59|2983.68|2945.68|2976.09|2938.09|276
1582964700000|2020-02-29 08:25:00|2976.56|2938.56|2975.45|2937.45|2977.8|2939.8|2974.57|2936.57|286
1582965000000|2020-02-29 08:30:00|2975.47|2937.47|2969.9|2931.9|2975.47|2937.47|2969.24|2931.24|278
1582965300000|2020-02-29 08:35:00|2969.86|2931.86|2973.73|2935.73|2973.9|2935.9|2969.86|2931.86|269
1582965600000|2020-02-29 08:40:00|2973.84|2935.84|2968.56|2930.56|2974.75|2936.75|2968.5|2930.5|261
1582965900000|2020-02-29 08:45:00|2968.52|2930.52|2969.19|2931.19|2971.62|2933.62|2968.23|2930.23|269
1582966200000|2020-02-29 08:50:00|2969.23|2931.23|2973.13|2935.13|2973.15|2935.15|2969.23|2931.23|273
1582966500000|2020-02-29 08:55:00|2973.11|2935.11|2975.1|2937.1|2975.1|2937.1|2972.32|2934.32|276
1582966800000|2020-02-29 09:00:00|2975.14|2937.14|2970.79|2932.79|2975.47|2937.47|2969.2|2931.2|285
1582967100000|2020-02-29 09:05:00|2970.76|2932.76|2963.3|2925.3|2970.8|2932.8|2963.3|2925.3|281
1582967400000|2020-02-29 09:10:00|2963.06|2925.06|2953.68|2915.68|2963.16|2925.16|2952.29|2914.29|280
1582967700000|2020-02-29 09:15:00|2953.61|2915.61|2945.16|2907.16|2956.88|2918.88|2944.99|2906.99|281
1582968000000|2020-02-29 09:20:00|2945.13|2907.13|2942.72|2904.72|2948.47|2910.47|2941.93|2903.93|270
1582968300000|2020-02-29 09:25:00|2942.75|2904.75|2945.49|2907.49|2948.23|2910.23|2942.73|2904.73|277
1582968600000|2020-02-29 09:30:00|2945.51|2907.51|2949.58|2911.58|2951.16|2913.16|2943.91|2905.91|272
1582968900000|2020-02-29 09:35:00|2949.6|2911.6|2945.14|2907.14|2950.22|2912.22|2945.14|2907.14|265
1582969200000|2020-02-29 09:40:00|2945.12|2907.12|2945.59|2907.59|2945.6|2907.6|2939.99|2901.99|267
1582969500000|2020-02-29 09:45:00|2945.64|2907.64|2942.99|2904.99|2946.31|2908.31|2942.25|2904.25|268
1582969800000|2020-02-29 09:50:00|2943|2905|2939.48|2901.48|2943.08|2905.08|2939.31|2901.31|274
1582970100000|2020-02-29 09:55:00|2939.49|2901.49|2938.28|2900.28|2939.49|2901.49|2933.81|2895.81|271
1582970400000|2020-02-29 10:00:00|2938.27|2900.27|2935.15|2897.15|2938.51|2900.51|2934.62|2896.62|274
1582970700000|2020-02-29 10:05:00|2934.97|2896.97|2948.55|2910.55|2950.18|2912.18|2934.87|2896.87|281
1582971000000|2020-02-29 10:10:00|2948.38|2910.38|2949.36|2911.36|2951.4|2913.4|2948.33|2910.33|275
1582971300000|2020-02-29 10:15:00|2949.39|2911.39|2955.97|2917.97|2957.62|2919.62|2949.13|2911.13|288
1582971600000|2020-02-29 10:20:00|2955.96|2917.96|2948.66|2910.66|2955.96|2917.96|2948.08|2910.08|272
1582971900000|2020-02-29 10:25:00|2948.53|2910.53|2948.75|2910.75|2951.19|2913.19|2948.2|2910.2|270
1582972200000|2020-02-29 10:30:00|2948.54|2910.54|2942.27|2904.27|2948.77|2910.77|2941.08|2903.08|277
1582972500000|2020-02-29 10:35:00|2942.37|2904.37|2943.69|2905.69|2944.13|2906.13|2940.47|2902.47|279
1582972800000|2020-02-29 10:40:00|2943.6|2905.6|2945.15|2907.15|2945.28|2907.28|2942.39|2904.39|271
1582973100000|2020-02-29 10:45:00|2945.14|2907.14|2925.21|2887.21|2945.4|2907.4|2921.39|2883.39|276
1582973400000|2020-02-29 10:50:00|2925.39|2887.39|2921.93|2883.93|2926.28|2888.28|2920.98|2882.98|283
1582973700000|2020-02-29 10:55:00|2921.87|2883.87|2912.52|2874.52|2922.08|2884.08|2912.09|2874.09|286
1582974000000|2020-02-29 11:00:00|2912.45|2874.45|2917.13|2879.13|2917.94|2879.94|2912.39|2874.39|281
1582974300000|2020-02-29 11:05:00|2917.16|2879.16|2916.65|2878.65|2917.33|2879.33|2906.64|2868.64|286
1582974600000|2020-02-29 11:10:00|2916.64|2878.64|2920.7|2882.7|2920.93|2882.93|2911.04|2873.04|277
1582974900000|2020-02-29 11:15:00|2920.58|2882.58|2931.76|2893.76|2932.18|2894.18|2920.04|2882.04|281
1582975200000|2020-02-29 11:20:00|2931.81|2893.81|2930.32|2892.32|2932.33|2894.33|2925.79|2887.79|281
1582975500000|2020-02-29 11:25:00|2930.3|2892.3|2922.65|2884.65|2931.76|2893.76|2922.11|2884.11|290
1582975800000|2020-02-29 11:30:00|2922.69|2884.69|2929.14|2891.14|2931.74|2893.74|2922.14|2884.14|276
1582976100000|2020-02-29 11:35:00|2929.43|2891.43|2941.53|2903.53|2942.93|2904.93|2929.42|2891.42|289
1582976400000|2020-02-29 11:40:00|2941.65|2903.65|2939.48|2901.48|2941.65|2903.65|2935.22|2897.22|280
1582976700000|2020-02-29 11:45:00|2939.34|2901.34|2941.43|2903.43|2942.24|2904.24|2935.6|2897.6|277
1582977000000|2020-02-29 11:50:00|2941.45|2903.45|2954.33|2916.33|2954.48|2916.48|2939.2|2901.2|278
1582977300000|2020-02-29 11:55:00|2954.32|2916.32|2949.67|2911.67|2955.11|2917.11|2948.31|2910.31|282
1582977600000|2020-02-29 12:00:00|2949.76|2911.76|2942.95|2904.95|2949.98|2911.98|2942.93|2904.93|290
1582977900000|2020-02-29 12:05:00|2942.93|2904.93|2937.68|2899.68|2942.98|2904.98|2937.39|2899.39|279
1582978200000|2020-02-29 12:10:00|2937.67|2899.67|2946.14|2908.14|2946.69|2908.69|2937.41|2899.41|279
1582978500000|2020-02-29 12:15:00|2946.09|2908.09|2938.38|2900.38|2947.67|2909.67|2938.38|2900.38|275
1582978800000|2020-02-29 12:20:00|2938.27|2900.27|2932.8|2894.8|2938.27|2900.27|2932.11|2894.11|282
1582979100000|2020-02-29 12:25:00|2932.84|2894.84|2930.65|2892.65|2933.34|2895.34|2929.48|2891.48|281
1582979400000|2020-02-29 12:30:00|2930.7|2892.7|2934.78|2896.78|2935.15|2897.15|2928.01|2890.01|276
1582979700000|2020-02-29 12:35:00|2934.86|2896.86|2936.52|2898.52|2937.78|2899.78|2934.84|2896.84|269
1582980000000|2020-02-29 12:40:00|2936.5|2898.5|2930.49|2892.49|2937.3|2899.3|2930.49|2892.49|280
1582980300000|2020-02-29 12:45:00|2930.46|2892.46|2934.07|2896.07|2936.92|2898.92|2929.25|2891.25|286
1582980600000|2020-02-29 12:50:00|2933.94|2895.94|2937.31|2899.31|2938.89|2900.89|2932.21|2894.21|286
1582980900000|2020-02-29 12:55:00|2937.11|2899.11|2932.26|2894.26|2937.11|2899.11|2931.12|2893.12|280
1582981200000|2020-02-29 13:00:00|2932.24|2894.24|2922.93|2884.93|2932.24|2894.24|2921.94|2883.94|284
1582981500000|2020-02-29 13:05:00|2922.9|2884.9|2917.89|2879.89|2922.95|2884.95|2917.83|2879.83|278
1582981800000|2020-02-29 13:10:00|2917.91|2879.91|2919.68|2881.68|2920.09|2882.09|2916.42|2878.42|275
1582982100000|2020-02-29 13:15:00|2919.76|2881.76|2928.19|2890.19|2929.02|2891.02|2919.75|2881.75|276
1582982400000|2020-02-29 13:20:00|2928.22|2890.22|2918.65|2880.65|2928.3|2890.3|2918.41|2880.41|275
1582982700000|2020-02-29 13:25:00|2918.76|2880.76|2913.66|2875.66|2919.3|2881.3|2911.36|2873.36|279
1582983000000|2020-02-29 13:30:00|2913.72|2875.72|2918.55|2880.55|2919.29|2881.29|2912.6|2874.6|281
1582983300000|2020-02-29 13:35:00|2918.57|2880.57|2911.62|2873.62|2918.59|2880.59|2910.96|2872.96|273
1582983600000|2020-02-29 13:40:00|2911.69|2873.69|2913.8|2875.8|2915.86|2877.86|2911.52|2873.52|270
1582983900000|2020-02-29 13:45:00|2913.71|2875.71|2923.44|2885.44|2925.11|2887.11|2911.3|2873.3|282
1582984200000|2020-02-29 13:50:00|2923.43|2885.43|2928.65|2890.65|2928.92|2890.92|2923.38|2885.38|277
1582984500000|2020-02-29 13:55:00|2928.58|2890.58|2921.83|2883.83|2928.58|2890.58|2921.64|2883.64|262
1582984800000|2020-02-29 14:00:00|2921.78|2883.78|2915.17|2877.17|2921.9|2883.9|2915.13|2877.13|282
1582985100000|2020-02-29 14:05:00|2915.05|2877.05|2898.6|2860.6|2915.05|2877.05|2898.05|2860.05|285
1582985400000|2020-02-29 14:10:00|2898.57|2860.57|2897.15|2859.15|2901.33|2863.33|2897.15|2859.15|274
1582985700000|2020-02-29 14:15:00|2897.25|2859.25|2897.19|2859.19|2903.46|2865.46|2896.67|2858.67|284
1582986000000|2020-02-29 14:20:00|2897.06|2859.06|2894.41|2856.41|2897.29|2859.29|2888.17|2850.17|286
1582986300000|2020-02-29 14:25:00|2894.42|2856.42|2891.81|2853.81|2896.17|2858.17|2891.16|2853.16|283
1582986600000|2020-02-29 14:30:00|2891.99|2853.99|2900.71|2862.71|2904.02|2866.02|2891.99|2853.99|284
1582986900000|2020-02-29 14:35:00|2900.47|2862.47|2893.56|2855.56|2901.08|2863.08|2893.37|2855.37|273
1582987200000|2020-02-29 14:40:00|2893.52|2855.52|2897.1|2859.1|2897.14|2859.14|2892.85|2854.85|270
1582987500000|2020-02-29 14:45:00|2897.09|2859.09|2890.84|2852.84|2902.38|2864.38|2890.7|2852.7|286
1582987800000|2020-02-29 14:50:00|2890.83|2852.83|2909.83|2871.83|2909.91|2871.91|2890.5|2852.5|281
1582988100000|2020-02-29 14:55:00|2909.81|2871.81|2908.19|2870.19|2910.57|2872.57|2906.36|2868.36|277
1582988400000|2020-02-29 15:00:00|2908.31|2870.31|2903.45|2865.45|2911.51|2873.51|2903.45|2865.45|279
1582988700000|2020-02-29 15:05:00|2903.32|2865.32|2896.54|2858.54|2903.32|2865.32|2894.31|2856.31|279
1582989000000|2020-02-29 15:10:00|2896.5|2858.5|2902.35|2864.35|2904.51|2866.51|2893.14|2855.14|279
1582989300000|2020-02-29 15:15:00|2902.33|2864.33|2900.44|2862.44|2904.19|2866.19|2898.69|2860.69|282
1582989600000|2020-02-29 15:20:00|2900.47|2862.47|2920.31|2882.31|2920.31|2882.31|2900.47|2862.47|284
1582989900000|2020-02-29 15:25:00|2920.29|2882.29|2924.78|2886.78|2930.58|2892.58|2916.85|2878.85|288
1582990200000|2020-02-29 15:30:00|2924.83|2886.83|2921.6|2883.6|2926.89|2888.89|2920.15|2882.15|281
1582990500000|2020-02-29 15:35:00|2921.63|2883.63|2920.49|2882.49|2924.81|2886.81|2919.32|2881.32|272
1582990800000|2020-02-29 15:40:00|2920.51|2882.51|2924.55|2886.55|2924.77|2886.77|2915.54|2877.54|287
1582991100000|2020-02-29 15:45:00|2924.48|2886.48|2936.4|2898.4|2936.55|2898.55|2924.36|2886.36|283
1582991400000|2020-02-29 15:50:00|2936.65|2898.65|2931.87|2893.87|2937.01|2899.01|2929.57|2891.57|284
1582991700000|2020-02-29 15:55:00|2932.05|2894.05|2922.83|2884.83|2932.58|2894.58|2922.83|2884.83|278
1582992000000|2020-02-29 16:00:00|2922.37|2884.37|2917.76|2879.76|2924.92|2886.92|2911.65|2873.65|290
1582992300000|2020-02-29 16:05:00|2917.71|2879.71|2917.5|2879.5|2923.66|2885.66|2917.5|2879.5|284
1582992600000|2020-02-29 16:10:00|2917.76|2879.76|2921.79|2883.79|2922.67|2884.67|2916.13|2878.13|292
1582992900000|2020-02-29 16:15:00|2921.86|2883.86|2928.88|2890.88|2931.51|2893.51|2921.75|2883.75|288
1582993200000|2020-02-29 16:20:00|2928.89|2890.89|2925.66|2887.66|2933.04|2895.04|2924.79|2886.79|285
1582993500000|2020-02-29 16:25:00|2925.32|2887.32|2920.97|2882.97|2925.32|2887.32|2918.69|2880.69|279
1582993800000|2020-02-29 16:30:00|2920.98|2882.98|2910.9|2872.9|2920.99|2882.99|2910.9|2872.9|278
1582994100000|2020-02-29 16:35:00|2911.52|2873.52|2902.39|2864.39|2911.52|2873.52|2901.64|2863.64|286
1582994400000|2020-02-29 16:40:00|2902.67|2864.67|2906.77|2868.77|2906.8|2868.8|2902.2|2864.2|277
1582994700000|2020-02-29 16:45:00|2906.8|2868.8|2907.08|2869.08|2908.85|2870.85|2902.2|2864.2|280
1582995000000|2020-02-29 16:50:00|2907.14|2869.14|2901.6|2863.6|2909.22|2871.22|2901.6|2863.6|276
1582995300000|2020-02-29 16:55:00|2901.57|2863.57|2899.49|2861.49|2902.89|2864.89|2897.76|2859.76|290
1582995600000|2020-02-29 17:00:00|2899.48|2861.48|2901.58|2863.58|2901.72|2863.72|2896.88|2858.88|279
1582995900000|2020-02-29 17:05:00|2901.57|2863.57|2907.2|2869.2|2909.23|2871.23|2901.56|2863.56|284
1582996200000|2020-02-29 17:10:00|2907.18|2869.18|2912.82|2874.82|2913.91|2875.91|2907.18|2869.18|272
1582996500000|2020-02-29 17:15:00|2912.89|2874.89|2913.18|2875.18|2913.57|2875.57|2907.2|2869.2|280
1582996800000|2020-02-29 17:20:00|2913.26|2875.26|2921.08|2883.08|2922.63|2884.63|2913.26|2875.26|286
1582997100000|2020-02-29 17:25:00|2921.09|2883.09|2921.84|2883.84|2926.27|2888.27|2918.69|2880.69|276
1582997400000|2020-02-29 17:30:00|2921.8|2883.8|2922.3|2884.3|2922.3|2884.3|2918.34|2880.34|278
1582997700000|2020-02-29 17:35:00|2922.39|2884.39|2923.59|2885.59|2926.3|2888.3|2921.19|2883.19|280
1582998000000|2020-02-29 17:40:00|2923.6|2885.6|2925.98|2887.98|2926.19|2888.19|2920.55|2882.55|269
1582998300000|2020-02-29 17:45:00|2925.87|2887.87|2924.32|2886.32|2926.8|2888.8|2923.73|2885.73|284
1582998600000|2020-02-29 17:50:00|2924.33|2886.33|2924.6|2886.6|2927.79|2889.79|2923.64|2885.64|272
1582998900000|2020-02-29 17:55:00|2924.54|2886.54|2930.72|2892.72|2930.74|2892.74|2922.65|2884.65|279
1582999200000|2020-02-29 18:00:00|2930.68|2892.68|2928.49|2890.49|2930.93|2892.93|2927.89|2889.89|256
1582999500000|2020-02-29 18:05:00|2928.41|2890.41|2920.9|2882.9|2928.41|2890.41|2920.76|2882.76|285
1582999800000|2020-02-29 18:10:00|2920.92|2882.92|2923.91|2885.91|2924.02|2886.02|2920.05|2882.05|265
1583000100000|2020-02-29 18:15:00|2923.92|2885.92|2929.63|2891.63|2932.43|2894.43|2923.89|2885.89|272
1583000400000|2020-02-29 18:20:00|2929.5|2891.5|2933.91|2895.91|2934.08|2896.08|2926.65|2888.65|276
1583000700000|2020-02-29 18:25:00|2933.87|2895.87|2931.97|2893.97|2933.99|2895.99|2929.27|2891.27|273
1583001000000|2020-02-29 18:30:00|2931.92|2893.92|2932.1|2894.1|2932.66|2894.66|2929.2|2891.2|278
1583001300000|2020-02-29 18:35:00|2932.16|2894.16|2930.02|2892.02|2932.78|2894.78|2928.47|2890.47|266
1583001600000|2020-02-29 18:40:00|2929.9|2891.9|2926.7|2888.7|2930.15|2892.15|2926.7|2888.7|271
1583001900000|2020-02-29 18:45:00|2926.76|2888.76|2930.99|2892.99|2931.45|2893.45|2925.19|2887.19|273
1583002200000|2020-02-29 18:50:00|2930.94|2892.94|2928.9|2890.9|2930.98|2892.98|2928.63|2890.63|268
1583002500000|2020-02-29 18:55:00|2928.91|2890.91|2928.24|2890.24|2930.98|2892.98|2927.27|2889.27|269
1583002800000|2020-02-29 19:00:00|2928.17|2890.17|2922.65|2884.65|2928.42|2890.42|2922.54|2884.54|265
1583003100000|2020-02-29 19:05:00|2922.62|2884.62|2920.82|2882.82|2923.81|2885.81|2920.12|2882.12|277
1583003400000|2020-02-29 19:10:00|2920.85|2882.85|2920.31|2882.31|2922.76|2884.76|2920.26|2882.26|263
1583003700000|2020-02-29 19:15:00|2920.33|2882.33|2920.44|2882.44|2921.15|2883.15|2918.55|2880.55|255
1583004000000|2020-02-29 19:20:00|2920.41|2882.41|2922.53|2884.53|2922.65|2884.65|2920.32|2882.32|265
1583004300000|2020-02-29 19:25:00|2922.58|2884.58|2915.15|2877.15|2922.58|2884.58|2914.16|2876.16|275
1583004600000|2020-02-29 19:30:00|2915.13|2877.13|2916.82|2878.82|2917.17|2879.17|2914.51|2876.51|258
1583004900000|2020-02-29 19:35:00|2916.85|2878.85|2919.38|2881.38|2919.38|2881.38|2915.37|2877.37|269
1583005200000|2020-02-29 19:40:00|2919.39|2881.39|2931.46|2893.46|2931.93|2893.93|2919.39|2881.39|287
1583005500000|2020-02-29 19:45:00|2931.61|2893.61|2929.64|2891.64|2932.83|2894.83|2928.73|2890.73|278
1583005800000|2020-02-29 19:50:00|2929.91|2891.91|2932.98|2894.98|2933.23|2895.23|2929.91|2891.91|252
1583006100000|2020-02-29 19:55:00|2932.97|2894.97|2930.23|2892.23|2933.05|2895.05|2929.44|2891.44|260
1583006400000|2020-02-29 20:00:00|2930.35|2892.35|2924.28|2886.28|2930.39|2892.39|2923.95|2885.95|278
1583006700000|2020-02-29 20:05:00|2924.26|2886.26|2920.28|2882.28|2924.78|2886.78|2919.13|2881.13|265
1583007000000|2020-02-29 20:10:00|2920.36|2882.36|2922.24|2884.24|2924.07|2886.07|2920.12|2882.12|270
1583007300000|2020-02-29 20:15:00|2922.23|2884.23|2911.89|2873.89|2922.23|2884.23|2911.89|2873.89|276
1583007600000|2020-02-29 20:20:00|2911.85|2873.85|2911.09|2873.09|2912.13|2874.13|2908.85|2870.85|267
1583007900000|2020-02-29 20:25:00|2910.91|2872.91|2908.96|2870.96|2911.71|2873.71|2908.65|2870.65|259
1583008200000|2020-02-29 20:30:00|2908.95|2870.95|2912.61|2874.61|2912.63|2874.63|2907.88|2869.88|264
1583008500000|2020-02-29 20:35:00|2912.54|2874.54|2913.07|2875.07|2914.12|2876.12|2912.32|2874.32|260
1583008800000|2020-02-29 20:40:00|2912.95|2874.95|2916.44|2878.44|2917.12|2879.12|2912.95|2874.95|272
1583009100000|2020-02-29 20:45:00|2916.38|2878.38|2915.27|2877.27|2916.51|2878.51|2914.23|2876.23|255
1583009400000|2020-02-29 20:50:00|2915.19|2877.19|2917.37|2879.37|2917.37|2879.37|2913.34|2875.34|256
1583009700000|2020-02-29 20:55:00|2917.53|2879.53|2919.58|2881.58|2921.44|2883.44|2917.5|2879.5|272
1583010000000|2020-02-29 21:00:00|2919.67|2881.67|2922.82|2884.82|2922.84|2884.84|2919.07|2881.07|261
1583010300000|2020-02-29 21:05:00|2922.99|2884.99|2922.77|2884.77|2924.22|2886.22|2922.21|2884.21|263
1583010600000|2020-02-29 21:10:00|2922.81|2884.81|2921.1|2883.1|2924.47|2886.47|2920.23|2882.23|275
1583010900000|2020-02-29 21:15:00|2921.05|2883.05|2910.95|2872.95|2921.4|2883.4|2908.96|2870.96|264
1583011200000|2020-02-29 21:20:00|2911.58|2873.58|2910.78|2872.78|2912.16|2874.16|2908.64|2870.64|270
1583011500000|2020-02-29 21:25:00|2910.7|2872.7|2907.28|2869.28|2910.83|2872.83|2906.37|2868.37|270
1583011800000|2020-02-29 21:30:00|2907.3|2869.3|2908.25|2870.25|2910.21|2872.21|2905.73|2867.73|265
1583012100000|2020-02-29 21:35:00|2908.23|2870.23|2909.39|2871.39|2910.62|2872.62|2907.93|2869.93|255
1583012400000|2020-02-29 21:40:00|2909.41|2871.41|2907.53|2869.53|2909.58|2871.58|2906.25|2868.25|265
1583012700000|2020-02-29 21:45:00|2907.51|2869.51|2905.76|2867.76|2912.1|2874.1|2904.44|2866.44|264
1583013000000|2020-02-29 21:50:00|2905.69|2867.69|2909.81|2871.81|2909.82|2871.82|2903.31|2865.31|257
1583013300000|2020-02-29 21:55:00|2909.78|2871.78|2910.29|2872.29|2910.29|2872.29|2908.16|2870.16|249
1583013600000|2020-02-29 22:00:00|2910.27|2872.27|2912.18|2874.18|2912.19|2874.19|2908.86|2870.86|244
1583013900000|2020-02-29 22:05:00|2912.13|2874.13|2908.46|2870.46|2912.63|2874.63|2908.46|2870.46|251
1583014200000|2020-02-29 22:10:00|2908.47|2870.47|2904.71|2866.71|2910.37|2872.37|2904.71|2866.71|281
1583014500000|2020-02-29 22:15:00|2904.69|2866.69|2900.63|2862.63|2904.8|2866.8|2898.62|2860.62|255
1583014800000|2020-02-29 22:20:00|2900.61|2862.61|2903.11|2865.11|2904.79|2866.79|2899.88|2861.88|271
1583015100000|2020-02-29 22:25:00|2903.26|2865.26|2901.07|2863.07|2903.26|2865.26|2899.48|2861.48|255
1583015400000|2020-02-29 22:30:00|2901.04|2863.04|2903.12|2865.12|2904.53|2866.53|2898.33|2860.33|267
1583015700000|2020-02-29 22:35:00|2903.2|2865.2|2907.66|2869.66|2908.01|2870.01|2903.18|2865.18|266
1583016000000|2020-02-29 22:40:00|2907.73|2869.73|2908.9|2870.9|2908.94|2870.94|2906.55|2868.55|262
1583016300000|2020-02-29 22:45:00|2908.8|2870.8|2903.18|2865.18|2908.8|2870.8|2902.88|2864.88|272
1583016600000|2020-02-29 22:50:00|2903.13|2865.13|2913.02|2875.02|2913.22|2875.22|2903.13|2865.13|282
1583016900000|2020-02-29 22:55:00|2913.07|2875.07|2913.4|2875.4|2913.41|2875.41|2909.39|2871.39|271
1583017200000|2020-02-29 23:00:00|2913.33|2875.33|2915.95|2877.95|2916.3|2878.3|2910.32|2872.32|276
1583017500000|2020-02-29 23:05:00|2915.87|2877.87|2915.19|2877.19|2916.81|2878.81|2913.93|2875.93|266
1583017800000|2020-02-29 23:10:00|2915.23|2877.23|2912.49|2874.49|2915.52|2877.52|2912.33|2874.33|253
1583018100000|2020-02-29 23:15:00|2912.34|2874.34|2913.25|2875.25|2913.31|2875.31|2911.02|2873.02|263
1583018400000|2020-02-29 23:20:00|2913.35|2875.35|2915.12|2877.12|2916.76|2878.76|2913.35|2875.35|249
1583018700000|2020-02-29 23:25:00|2915.09|2877.09|2908.15|2870.15|2915.09|2877.09|2907.72|2869.72|266
1583019000000|2020-02-29 23:30:00|2908.11|2870.11|2901.88|2863.88|2908.76|2870.76|2901.88|2863.88|273
1583019300000|2020-02-29 23:35:00|2901.83|2863.83|2876.17|2838.17|2901.83|2863.83|2874.4|2836.4|288
1583019600000|2020-02-29 23:40:00|2876.1|2838.1|2874.86|2836.86|2879.69|2841.69|2873.6|2835.6|288
1583019900000|2020-02-29 23:45:00|2875.21|2837.21|2868.82|2830.82|2882.12|2844.12|2868.82|2830.82|284
1583020200000|2020-02-29 23:50:00|2868.84|2830.84|2872.44|2834.44|2875.29|2837.29|2864.97|2826.97|292
1583020500000|2020-02-29 23:55:00|2872.38|2834.38|2860.18|2822.18|2872.48|2834.48|2859.66|2821.66|275
1583020800000|2020-03-01 00:00:00|2860.2|2822.2|2882.42|2844.42|2882.42|2844.42|2857.4|2819.4|288
1583021100000|2020-03-01 00:05:00|2882.47|2844.47|2898.92|2860.92|2898.96|2860.96|2882.47|2844.47|295
1583021400000|2020-03-01 00:10:00|2898.78|2860.78|2890.45|2852.45|2898.82|2860.82|2890.39|2852.39|285
1583021700000|2020-03-01 00:15:00|2890.46|2852.46|2898.77|2860.77|2898.77|2860.77|2890.08|2852.08|284
1583022000000|2020-03-01 00:20:00|2898.96|2860.96|2895.14|2857.14|2901.58|2863.58|2894.51|2856.51|285
1583022300000|2020-03-01 00:25:00|2895.08|2857.08|2905.94|2867.94|2906|2868|2894.73|2856.73|275
1583022600000|2020-03-01 00:30:00|2905.96|2867.96|2897.33|2859.33|2906.08|2868.08|2895.06|2857.06|286
1583022900000|2020-03-01 00:35:00|2897.21|2859.21|2884.91|2846.91|2898.92|2860.92|2884.78|2846.78|279
1583023200000|2020-03-01 00:40:00|2885.02|2847.02|2878.86|2840.86|2886.54|2848.54|2878.75|2840.75|283
1583023500000|2020-03-01 00:45:00|2878.96|2840.96|2872.74|2834.74|2880.48|2842.48|2872.2|2834.2|279
1583023800000|2020-03-01 00:50:00|2872.68|2834.68|2881.06|2843.06|2883.11|2845.11|2871.49|2833.49|285
1583024100000|2020-03-01 00:55:00|2880.93|2842.93|2872.9|2834.9|2880.93|2842.93|2871.07|2833.07|273
1583024400000|2020-03-01 01:00:00|2872.89|2834.89|2868.66|2830.66|2872.89|2834.89|2861.49|2823.49|285
1583024700000|2020-03-01 01:05:00|2868.98|2830.98|2872.77|2834.77|2875.9|2837.9|2868.98|2830.98|275
1583025000000|2020-03-01 01:10:00|2872.76|2834.76|2861.59|2823.59|2872.76|2834.76|2860.4|2822.4|281
1583025300000|2020-03-01 01:15:00|2861.44|2823.44|2875.39|2837.39|2875.43|2837.43|2861.15|2823.15|283
1583025600000|2020-03-01 01:20:00|2875.45|2837.45|2884.09|2846.09|2886.82|2848.82|2875.43|2837.43|283
1583025900000|2020-03-01 01:25:00|2884.13|2846.13|2885.16|2847.16|2886.08|2848.08|2877.95|2839.95|289
1583026200000|2020-03-01 01:30:00|2885.12|2847.12|2884.63|2846.63|2885.13|2847.13|2879.99|2841.99|286
1583026500000|2020-03-01 01:35:00|2885.01|2847.01|2908.57|2870.57|2908.57|2870.57|2885.01|2847.01|292
1583026800000|2020-03-01 01:40:00|2908.68|2870.68|2914.88|2876.88|2914.88|2876.88|2908.37|2870.37|288
1583027100000|2020-03-01 01:45:00|2914.96|2876.96|2924.06|2886.06|2932.89|2894.89|2914.96|2876.96|293
1583027400000|2020-03-01 01:50:00|2923.83|2885.83|2927.78|2889.78|2927.78|2889.78|2920.98|2882.98|283
1583027700000|2020-03-01 01:55:00|2927.87|2889.87|2943.18|2905.18|2943.58|2905.58|2927.87|2889.87|295
1583028000000|2020-03-01 02:00:00|2943.22|2905.22|2945.42|2907.42|2957.97|2919.97|2943.22|2905.22|288
1583028300000|2020-03-01 02:05:00|2946.1|2908.1|2941.7|2903.7|2947.8|2909.8|2936.2|2898.2|291
1583028600000|2020-03-01 02:10:00|2941.55|2903.55|2936.02|2898.02|2944.53|2906.53|2933.94|2895.94|282
1583028900000|2020-03-01 02:15:00|2936.37|2898.37|2932.23|2894.23|2945.22|2907.22|2932.15|2894.15|284
1583029200000|2020-03-01 02:20:00|2932.2|2894.2|2933.66|2895.66|2934.41|2896.41|2928.24|2890.24|280
1583029500000|2020-03-01 02:25:00|2933.75|2895.75|2943.75|2905.75|2944.53|2906.53|2931.01|2893.01|284
1583029800000|2020-03-01 02:30:00|2943.77|2905.77|2939.51|2901.51|2949.29|2911.29|2939.4|2901.4|283
1583030100000|2020-03-01 02:35:00|2939.43|2901.43|2938.52|2900.52|2939.43|2901.43|2931.43|2893.43|282
1583030400000|2020-03-01 02:40:00|2938.57|2900.57|2935.03|2897.03|2938.57|2900.57|2934.54|2896.54|276
1583030700000|2020-03-01 02:45:00|2935.04|2897.04|2938.33|2900.33|2941.62|2903.62|2934.55|2896.55|271
1583031000000|2020-03-01 02:50:00|2938.29|2900.29|2932.31|2894.31|2940.17|2902.17|2932.23|2894.23|272
1583031300000|2020-03-01 02:55:00|2932.28|2894.28|2933.2|2895.2|2936.61|2898.61|2932.15|2894.15|276
1583031600000|2020-03-01 03:00:00|2933.21|2895.21|2929.35|2891.35|2933.29|2895.29|2929.35|2891.35|264
1583031900000|2020-03-01 03:05:00|2929.65|2891.65|2938.03|2900.03|2938.4|2900.4|2926.72|2888.72|267
1583032200000|2020-03-01 03:10:00|2938.06|2900.06|2937.48|2899.48|2940.84|2902.84|2936.99|2898.99|280
1583032500000|2020-03-01 03:15:00|2937.49|2899.49|2942.15|2904.15|2942.21|2904.21|2936.76|2898.76|275
1583032800000|2020-03-01 03:20:00|2942.08|2904.08|2947.03|2909.03|2948.56|2910.56|2942.08|2904.08|273
1583033100000|2020-03-01 03:25:00|2947.04|2909.04|2949.41|2911.41|2949.41|2911.41|2945.09|2907.09|281
1583033400000|2020-03-01 03:30:00|2949.37|2911.37|2947.05|2909.05|2950.12|2912.12|2945.19|2907.19|270
1583033700000|2020-03-01 03:35:00|2947.07|2909.07|2941.85|2903.85|2948.28|2910.28|2941.85|2903.85|274
1583034000000|2020-03-01 03:40:00|2941.83|2903.83|2939|2901|2942.73|2904.73|2937.72|2899.72|282
1583034300000|2020-03-01 03:45:00|2938.97|2900.97|2936.53|2898.53|2939.01|2901.01|2936.14|2898.14|269
1583034600000|2020-03-01 03:50:00|2936.49|2898.49|2931.2|2893.2|2940.38|2902.38|2931.2|2893.2|283
1583034900000|2020-03-01 03:55:00|2931|2893|2932.23|2894.23|2934.17|2896.17|2930.67|2892.67|265
1583035200000|2020-03-01 04:00:00|2932.24|2894.24|2939.47|2901.47|2940.65|2902.65|2932.02|2894.02|286
1583035500000|2020-03-01 04:05:00|2939.43|2901.43|2932.7|2894.7|2940.21|2902.21|2932.7|2894.7|288
1583035800000|2020-03-01 04:10:00|2932.59|2894.59|2920.64|2882.64|2932.59|2894.59|2920.58|2882.58|283
1583036100000|2020-03-01 04:15:00|2920.44|2882.44|2916.3|2878.3|2921.23|2883.23|2913.32|2875.32|288
1583036400000|2020-03-01 04:20:00|2916.28|2878.28|2913.63|2875.63|2916.28|2878.28|2909.76|2871.76|287
1583036700000|2020-03-01 04:25:00|2913.62|2875.62|2908.08|2870.08|2913.94|2875.94|2907.89|2869.89|278
1583037000000|2020-03-01 04:30:00|2908.07|2870.07|2917.73|2879.73|2917.73|2879.73|2907.95|2869.95|277
1583037300000|2020-03-01 04:35:00|2917.66|2879.66|2909.34|2871.34|2919.83|2881.83|2909.17|2871.17|282
1583037600000|2020-03-01 04:40:00|2909.38|2871.38|2910.45|2872.45|2912.62|2874.62|2908.09|2870.09|271
1583037900000|2020-03-01 04:45:00|2910.52|2872.52|2916.78|2878.78|2918|2880|2909.98|2871.98|279
1583038200000|2020-03-01 04:50:00|2916.76|2878.76|2919.55|2881.55|2919.55|2881.55|2915.31|2877.31|272
1583038500000|2020-03-01 04:55:00|2919.56|2881.56|2915.95|2877.95|2921.77|2883.77|2915.95|2877.95|269
1583038800000|2020-03-01 05:00:00|2915.91|2877.91|2912.83|2874.83|2915.91|2877.91|2911.01|2873.01|261
1583039100000|2020-03-01 05:05:00|2912.85|2874.85|2911.47|2873.47|2912.98|2874.98|2909.28|2871.28|270
1583039400000|2020-03-01 05:10:00|2911.49|2873.49|2903.97|2865.97|2911.59|2873.59|2903.64|2865.64|281
1583039700000|2020-03-01 05:15:00|2903.94|2865.94|2904.25|2866.25|2907.15|2869.15|2901.45|2863.45|282
1583040000000|2020-03-01 05:20:00|2904.17|2866.17|2899.82|2861.82|2904.68|2866.68|2898.77|2860.77|277
1583040300000|2020-03-01 05:25:00|2899.76|2861.76|2898.39|2860.39|2900.44|2862.44|2895.85|2857.85|287
1583040600000|2020-03-01 05:30:00|2898.48|2860.48|2909.74|2871.74|2910.71|2872.71|2898.48|2860.48|289
1583040900000|2020-03-01 05:35:00|2909.8|2871.8|2909.12|2871.12|2910.22|2872.22|2904.38|2866.38|278
1583041200000|2020-03-01 05:40:00|2909.19|2871.19|2910.38|2872.38|2910.41|2872.41|2909.16|2871.16|272
1583041500000|2020-03-01 05:45:00|2910.37|2872.37|2913.9|2875.9|2913.9|2875.9|2906.35|2868.35|273
1583041800000|2020-03-01 05:50:00|2913.97|2875.97|2920.24|2882.24|2920.82|2882.82|2913.64|2875.64|278
1583042100000|2020-03-01 05:55:00|2920.35|2882.35|2920.92|2882.92|2921.8|2883.8|2919.24|2881.24|282
1583042400000|2020-03-01 06:00:00|2920.86|2882.86|2913.47|2875.47|2920.86|2882.86|2913.41|2875.41|286
1583042700000|2020-03-01 06:05:00|2913.52|2875.52|2911.94|2873.94|2915.98|2877.98|2911.66|2873.66|267
1583043000000|2020-03-01 06:10:00|2911.67|2873.67|2909.01|2871.01|2913.21|2875.21|2908.83|2870.83|280
1583043300000|2020-03-01 06:15:00|2908.93|2870.93|2918.74|2880.74|2918.95|2880.95|2907.84|2869.84|277
1583043600000|2020-03-01 06:20:00|2918.79|2880.79|2917.35|2879.35|2920.66|2882.66|2916.02|2878.02|265
1583043900000|2020-03-01 06:25:00|2917.42|2879.42|2915.41|2877.41|2918.83|2880.83|2914.78|2876.78|273
1583044200000|2020-03-01 06:30:00|2915.23|2877.23|2903.94|2865.94|2915.23|2877.23|2901.05|2863.05|288
1583044500000|2020-03-01 06:35:00|2903.87|2865.87|2900.01|2862.01|2905.5|2867.5|2900.01|2862.01|280
1583044800000|2020-03-01 06:40:00|2900.19|2862.19|2896.88|2858.88|2900.92|2862.92|2894.56|2856.56|274
1583045100000|2020-03-01 06:45:00|2896.92|2858.92|2901.79|2863.79|2902.94|2864.94|2896.23|2858.23|279
1583045400000|2020-03-01 06:50:00|2901.67|2863.67|2904.05|2866.05|2904.56|2866.56|2893.19|2855.19|280
1583045700000|2020-03-01 06:55:00|2903.89|2865.89|2902.13|2864.13|2905.99|2867.99|2901.83|2863.83|280
1583046000000|2020-03-01 07:00:00|2902.05|2864.05|2897.56|2859.56|2902.05|2864.05|2896.74|2858.74|277
1583046300000|2020-03-01 07:05:00|2897.58|2859.58|2905.7|2867.7|2905.7|2867.7|2897.14|2859.14|284
1583046600000|2020-03-01 07:10:00|2905.72|2867.72|2901.22|2863.22|2905.78|2867.78|2900.05|2862.05|266
1583046900000|2020-03-01 07:15:00|2901.18|2863.18|2901.21|2863.21|2906.46|2868.46|2900.72|2862.72|274
1583047200000|2020-03-01 07:20:00|2901.32|2863.32|2893.51|2855.51|2901.38|2863.38|2893.27|2855.27|284
1583047500000|2020-03-01 07:25:00|2893.48|2855.48|2891.24|2853.24|2894.73|2856.73|2890.75|2852.75|273
1583047800000|2020-03-01 07:30:00|2891.21|2853.21|2882.7|2844.7|2893.34|2855.34|2882.58|2844.58|282
1583048100000|2020-03-01 07:35:00|2882.83|2844.83|2887.49|2849.49|2891.52|2853.52|2882.45|2844.45|277
1583048400000|2020-03-01 07:40:00|2887.48|2849.48|2894.02|2856.02|2894.02|2856.02|2884.41|2846.41|280
1583048700000|2020-03-01 07:45:00|2894.11|2856.11|2889.98|2851.98|2895.21|2857.21|2889.98|2851.98|269
1583049000000|2020-03-01 07:50:00|2889.89|2851.89|2886.76|2848.76|2889.89|2851.89|2884.91|2846.91|273
1583049300000|2020-03-01 07:55:00|2886.72|2848.72|2896.06|2858.06|2897.04|2859.04|2886.17|2848.17|280
1583049600000|2020-03-01 08:00:00|2896.22|2858.22|2895.76|2857.76|2898.69|2860.69|2893.18|2855.18|270
1583049900000|2020-03-01 08:05:00|2895.95|2857.95|2890.91|2852.91|2896.31|2858.31|2888.67|2850.67|275
1583050200000|2020-03-01 08:10:00|2890.88|2852.88|2903.19|2865.19|2903.19|2865.19|2890.88|2852.88|275
1583050500000|2020-03-01 08:15:00|2903.01|2865.01|2907.66|2869.66|2907.66|2869.66|2899.76|2861.76|278
1583050800000|2020-03-01 08:20:00|2907.75|2869.75|2915.27|2877.27|2915.63|2877.63|2907.03|2869.03|287
1583051100000|2020-03-01 08:25:00|2915.29|2877.29|2913.05|2875.05|2921.25|2883.25|2913.05|2875.05|288
1583051400000|2020-03-01 08:30:00|2913.01|2875.01|2909.34|2871.34|2915.27|2877.27|2909.34|2871.34|285
1583051700000|2020-03-01 08:35:00|2909.28|2871.28|2909.63|2871.63|2910.75|2872.75|2906.81|2868.81|277
1583052000000|2020-03-01 08:40:00|2909.53|2871.53|2909.3|2871.3|2910.58|2872.58|2907.12|2869.12|274
1583052300000|2020-03-01 08:45:00|2909.35|2871.35|2901.18|2863.18|2909.81|2871.81|2901.18|2863.18|279
1583052600000|2020-03-01 08:50:00|2901.17|2863.17|2896.2|2858.2|2901.8|2863.8|2895.47|2857.47|275
1583052900000|2020-03-01 08:55:00|2896.23|2858.23|2890.77|2852.77|2896.28|2858.28|2890.66|2852.66|278
1583053200000|2020-03-01 09:00:00|2890.68|2852.68|2894|2856|2894|2856|2888.64|2850.64|278
1583053500000|2020-03-01 09:05:00|2893.99|2855.99|2893.18|2855.18|2898.67|2860.67|2890.98|2852.98|272
1583053800000|2020-03-01 09:10:00|2893.16|2855.16|2900.62|2862.62|2902.7|2864.7|2893.16|2855.16|265
1583054100000|2020-03-01 09:15:00|2900.59|2862.59|2904.39|2866.39|2911.57|2873.57|2900.46|2862.46|285
1583054400000|2020-03-01 09:20:00|2904.46|2866.46|2901.35|2863.35|2906.71|2868.71|2900.36|2862.36|264
1583054700000|2020-03-01 09:25:00|2901.29|2863.29|2900.25|2862.25|2904|2866|2896.37|2858.37|271
1583055000000|2020-03-01 09:30:00|2900.32|2862.32|2906.82|2868.82|2908.57|2870.57|2900.32|2862.32|276
1583055300000|2020-03-01 09:35:00|2906.8|2868.8|2898.56|2860.56|2906.8|2868.8|2898.56|2860.56|262
1583055600000|2020-03-01 09:40:00|2898.5|2860.5|2900.18|2862.18|2901.32|2863.32|2897.77|2859.77|261
1583055900000|2020-03-01 09:45:00|2900.08|2862.08|2891.09|2853.09|2900.08|2862.08|2890.9|2852.9|277
1583056200000|2020-03-01 09:50:00|2891.1|2853.1|2890.92|2852.92|2894.2|2856.2|2888.43|2850.43|262
1583056500000|2020-03-01 09:55:00|2890.94|2852.94|2883.84|2845.84|2892.09|2854.09|2883.44|2845.44|279
1583056800000|2020-03-01 10:00:00|2883.83|2845.83|2888.12|2850.12|2890.03|2852.03|2883.83|2845.83|274
1583057100000|2020-03-01 10:05:00|2888.16|2850.16|2893.18|2855.18|2896.31|2858.31|2888.16|2850.16|266
1583057400000|2020-03-01 10:10:00|2892.99|2854.99|2895.42|2857.42|2896.76|2858.76|2891.66|2853.66|269
1583057700000|2020-03-01 10:15:00|2895.41|2857.41|2899.43|2861.43|2899.7|2861.7|2893.34|2855.34|273
1583058000000|2020-03-01 10:20:00|2899.42|2861.42|2895.9|2857.9|2899.42|2861.42|2894.82|2856.82|275
1583058300000|2020-03-01 10:25:00|2895.85|2857.85|2902.73|2864.73|2902.73|2864.73|2894|2856|281
1583058600000|2020-03-01 10:30:00|2902.74|2864.74|2902.48|2864.48|2903.24|2865.24|2899.38|2861.38|280
1583058900000|2020-03-01 10:35:00|2902.4|2864.4|2896.49|2858.49|2902.59|2864.59|2896.28|2858.28|279
1583059200000|2020-03-01 10:40:00|2896.35|2858.35|2902.95|2864.95|2903.98|2865.98|2895.32|2857.32|272
1583059500000|2020-03-01 10:45:00|2902.8|2864.8|2904.81|2866.81|2904.81|2866.81|2900.81|2862.81|276
1583059800000|2020-03-01 10:50:00|2904.76|2866.76|2908.28|2870.28|2910.76|2872.76|2904.24|2866.24|280
1583060100000|2020-03-01 10:55:00|2908.26|2870.26|2906.8|2868.8|2908.41|2870.41|2904.13|2866.13|273
1583060400000|2020-03-01 11:00:00|2906.76|2868.76|2905.38|2867.38|2908.13|2870.13|2905.36|2867.36|270
1583060700000|2020-03-01 11:05:00|2905.32|2867.32|2898.53|2860.53|2905.33|2867.33|2898.47|2860.47|283
1583061000000|2020-03-01 11:10:00|2898.52|2860.52|2901.22|2863.22|2904.52|2866.52|2897.72|2859.72|277
1583061300000|2020-03-01 11:15:00|2901.2|2863.2|2906.85|2868.85|2908.09|2870.09|2900.85|2862.85|268
1583061600000|2020-03-01 11:20:00|2906.61|2868.61|2907.39|2869.39|2909|2871|2904.28|2866.28|255
1583061900000|2020-03-01 11:25:00|2907.44|2869.44|2908.8|2870.8|2910.1|2872.1|2907.44|2869.44|257
1583062200000|2020-03-01 11:30:00|2908.78|2870.78|2905.91|2867.91|2908.78|2870.78|2904.86|2866.86|257
1583062500000|2020-03-01 11:35:00|2905.85|2867.85|2911.83|2873.83|2913.65|2875.65|2904.82|2866.82|271
1583062800000|2020-03-01 11:40:00|2911.73|2873.73|2927.96|2889.96|2929.31|2891.31|2910.28|2872.28|280
1583063100000|2020-03-01 11:45:00|2928.11|2890.11|2937.88|2899.88|2939.62|2901.62|2928.11|2890.11|287
1583063400000|2020-03-01 11:50:00|2937.87|2899.87|2938.37|2900.37|2939.7|2901.7|2935.64|2897.64|278
1583063700000|2020-03-01 11:55:00|2938.45|2900.45|2940.74|2902.74|2941.52|2903.52|2936.76|2898.76|288
1583064000000|2020-03-01 12:00:00|2940.75|2902.75|2968.55|2930.55|2972.9|2934.9|2940.47|2902.47|290
1583064300000|2020-03-01 12:05:00|2968.62|2930.62|2959.7|2921.7|2970.73|2932.73|2955.4|2917.4|293
1583064600000|2020-03-01 12:10:00|2959.85|2921.85|2955.4|2917.4|2962.29|2924.29|2955.24|2917.24|263
1583064900000|2020-03-01 12:15:00|2955.48|2917.48|2941.27|2903.27|2960.47|2922.47|2941.12|2903.12|292
1583065200000|2020-03-01 12:20:00|2941.59|2903.59|2941.29|2903.29|2947.84|2909.84|2940.75|2902.75|286
1583065500000|2020-03-01 12:25:00|2941.25|2903.25|2934.61|2896.61|2941.52|2903.52|2934.57|2896.57|288
1583065800000|2020-03-01 12:30:00|2934.56|2896.56|2933.68|2895.68|2939.37|2901.37|2933.68|2895.68|290
1583066100000|2020-03-01 12:35:00|2933.66|2895.66|2933.5|2895.5|2935.76|2897.76|2930.61|2892.61|289
1583066400000|2020-03-01 12:40:00|2933.55|2895.55|2922.42|2884.42|2937.47|2899.47|2922.11|2884.11|282
1583066700000|2020-03-01 12:45:00|2922.1|2884.1|2919.9|2881.9|2924.58|2886.58|2918.65|2880.65|287
1583067000000|2020-03-01 12:50:00|2920.09|2882.09|2907.81|2869.81|2920.09|2882.09|2906.33|2868.33|289
1583067300000|2020-03-01 12:55:00|2907.73|2869.73|2907.43|2869.43|2913.32|2875.32|2905.52|2867.52|289
1583067600000|2020-03-01 13:00:00|2907.61|2869.61|2901.18|2863.18|2914.17|2876.17|2900.98|2862.98|288
1583067900000|2020-03-01 13:05:00|2901.19|2863.19|2898.65|2860.65|2903.35|2865.35|2893.48|2855.48|286
1583068200000|2020-03-01 13:10:00|2898.73|2860.73|2906.95|2868.95|2906.95|2868.95|2898.72|2860.72|283
1583068500000|2020-03-01 13:15:00|2907.02|2869.02|2906.88|2868.88|2910.13|2872.13|2905.14|2867.14|276
1583068800000|2020-03-01 13:20:00|2907.03|2869.03|2907.76|2869.76|2907.94|2869.94|2900.54|2862.54|278
1583069100000|2020-03-01 13:25:00|2907.77|2869.77|2910.18|2872.18|2914.62|2876.62|2907.77|2869.77|272
1583069400000|2020-03-01 13:30:00|2910.23|2872.23|2911.25|2873.25|2915.43|2877.43|2909.48|2871.48|273
1583069700000|2020-03-01 13:35:00|2911.23|2873.23|2907.24|2869.24|2911.23|2873.23|2905.86|2867.86|270
1583070000000|2020-03-01 13:40:00|2907.26|2869.26|2911.52|2873.52|2913.67|2875.67|2906.04|2868.04|267
1583070300000|2020-03-01 13:45:00|2911.49|2873.49|2921.78|2883.78|2921.78|2883.78|2910.63|2872.63|274
1583070600000|2020-03-01 13:50:00|2921.8|2883.8|2922.2|2884.2|2924.96|2886.96|2920.5|2882.5|282
1583070900000|2020-03-01 13:55:00|2922.25|2884.25|2917.33|2879.33|2922.44|2884.44|2916.37|2878.37|271
1583071200000|2020-03-01 14:00:00|2917.27|2879.27|2922.16|2884.16|2925.11|2887.11|2917.25|2879.25|277
1583071500000|2020-03-01 14:05:00|2922.07|2884.07|2920.05|2882.05|2925.36|2887.36|2919.97|2881.97|282
1583071800000|2020-03-01 14:10:00|2920.01|2882.01|2920.49|2882.49|2920.92|2882.92|2916.64|2878.64|285
1583072100000|2020-03-01 14:15:00|2920.48|2882.48|2910.27|2872.27|2921.02|2883.02|2909.12|2871.12|275
1583072400000|2020-03-01 14:20:00|2910.42|2872.42|2913.83|2875.83|2913.83|2875.83|2908.44|2870.44|271
1583072700000|2020-03-01 14:25:00|2913.84|2875.84|2909.74|2871.74|2914.64|2876.64|2906.64|2868.64|278
1583073000000|2020-03-01 14:30:00|2909.95|2871.95|2912.04|2874.04|2915.35|2877.35|2906.94|2868.94|282
1583073300000|2020-03-01 14:35:00|2912.09|2874.09|2906.59|2868.59|2913.37|2875.37|2906.59|2868.59|279
1583073600000|2020-03-01 14:40:00|2906.68|2868.68|2900.9|2862.9|2907.16|2869.16|2899.06|2861.06|280
1583073900000|2020-03-01 14:45:00|2900.87|2862.87|2900.23|2862.23|2904.12|2866.12|2900.23|2862.23|278
1583074200000|2020-03-01 14:50:00|2900.22|2862.22|2898.8|2860.8|2902.07|2864.07|2897.8|2859.8|266
1583074500000|2020-03-01 14:55:00|2898.87|2860.87|2898.77|2860.77|2899.71|2861.71|2894.97|2856.97|270
1583074800000|2020-03-01 15:00:00|2898.83|2860.83|2891.86|2853.86|2899.29|2861.29|2890.8|2852.8|273
1583075100000|2020-03-01 15:05:00|2891.81|2853.81|2904.18|2866.18|2905.47|2867.47|2891.64|2853.64|275
1583075400000|2020-03-01 15:10:00|2904.16|2866.16|2902.4|2864.4|2904.89|2866.89|2899.53|2861.53|276
1583075700000|2020-03-01 15:15:00|2902.29|2864.29|2908.6|2870.6|2909|2871|2897.99|2859.99|283
1583076000000|2020-03-01 15:20:00|2908.58|2870.58|2904.02|2866.02|2909.01|2871.01|2904.02|2866.02|270
1583076300000|2020-03-01 15:25:00|2904.07|2866.07|2910.27|2872.27|2910.92|2872.92|2903.02|2865.02|271
1583076600000|2020-03-01 15:30:00|2910.3|2872.3|2904.58|2866.58|2910.63|2872.63|2904.58|2866.58|269
1583076900000|2020-03-01 15:35:00|2904.57|2866.57|2903.58|2865.58|2906.58|2868.58|2900.92|2862.92|269
1583077200000|2020-03-01 15:40:00|2903.59|2865.59|2909.4|2871.4|2910.19|2872.19|2903.45|2865.45|273
1583077500000|2020-03-01 15:45:00|2909.39|2871.39|2899.49|2861.49|2912.32|2874.32|2899.12|2861.12|276
1583077800000|2020-03-01 15:50:00|2899.32|2861.32|2896.81|2858.81|2902.76|2864.76|2896.81|2858.81|269
1583078100000|2020-03-01 15:55:00|2896.87|2858.87|2898.44|2860.44|2899.34|2861.34|2894.15|2856.15|280
1583078400000|2020-03-01 16:00:00|2898.52|2860.52|2905.83|2867.83|2907.74|2869.74|2895.49|2857.49|287
1583078700000|2020-03-01 16:05:00|2906.07|2868.07|2896.28|2858.28|2907.67|2869.67|2896.28|2858.28|285
1583079000000|2020-03-01 16:10:00|2896.27|2858.27|2899.8|2861.8|2899.8|2861.8|2894.57|2856.57|276
1583079300000|2020-03-01 16:15:00|2899.89|2861.89|2907.3|2869.3|2908.56|2870.56|2899|2861|277
1583079600000|2020-03-01 16:20:00|2907.29|2869.29|2906.06|2868.06|2909.09|2871.09|2904.97|2866.97|276
1583079900000|2020-03-01 16:25:00|2905.91|2867.91|2899.32|2861.32|2905.99|2867.99|2898.17|2860.17|276
1583080200000|2020-03-01 16:30:00|2899.27|2861.27|2861.92|2823.92|2899.45|2861.45|2861.01|2823.01|290
1583080500000|2020-03-01 16:35:00|2861.87|2823.87|2862.02|2824.02|2869.94|2831.94|2848.9|2810.9|293
1583080800000|2020-03-01 16:40:00|2861.79|2823.79|2857.78|2819.78|2863.46|2825.46|2855.07|2817.07|287
1583081100000|2020-03-01 16:45:00|2856.89|2818.89|2841.19|2803.19|2859.45|2821.45|2839.23|2801.23|295
1583081400000|2020-03-01 16:50:00|2841.22|2803.22|2845.74|2807.74|2853.66|2815.66|2840.54|2802.54|292
1583081700000|2020-03-01 16:55:00|2845.88|2807.88|2868.81|2830.81|2870.44|2832.44|2841.57|2803.57|289
1583082000000|2020-03-01 17:00:00|2868.64|2830.64|2852.89|2814.89|2868.66|2830.66|2852.67|2814.67|293
1583082300000|2020-03-01 17:05:00|2852.93|2814.93|2855|2817|2861.21|2823.21|2848.93|2810.93|293
1583082600000|2020-03-01 17:10:00|2854.97|2816.97|2861.61|2823.61|2862.88|2824.88|2854.95|2816.95|282
1583082900000|2020-03-01 17:15:00|2861.66|2823.66|2847.89|2809.89|2864.11|2826.11|2847.89|2809.89|286
1583083200000|2020-03-01 17:20:00|2848.04|2810.04|2850.57|2812.57|2850.57|2812.57|2845.39|2807.39|283
1583083500000|2020-03-01 17:25:00|2850.69|2812.69|2842.97|2804.97|2851.03|2813.03|2842.89|2804.89|283
1583083800000|2020-03-01 17:30:00|2842.6|2804.6|2847.44|2809.44|2848.11|2810.11|2838.9|2800.9|284
1583084100000|2020-03-01 17:35:00|2847.5|2809.5|2849.08|2811.08|2849.08|2811.08|2840.66|2802.66|288
1583084400000|2020-03-01 17:40:00|2849.06|2811.06|2842.81|2804.81|2851.4|2813.4|2841.69|2803.69|277
1583084700000|2020-03-01 17:45:00|2842.7|2804.7|2853.08|2815.08|2853.94|2815.94|2842.5|2804.5|283
1583085000000|2020-03-01 17:50:00|2852.97|2814.97|2857.17|2819.17|2860.26|2822.26|2851.02|2813.02|273
1583085300000|2020-03-01 17:55:00|2857.18|2819.18|2856.91|2818.91|2864.36|2826.36|2856.8|2818.8|284
1583085600000|2020-03-01 18:00:00|2856.73|2818.73|2854.02|2816.02|2857.82|2819.82|2852.88|2814.88|277
1583085900000|2020-03-01 18:05:00|2853.99|2815.99|2851.27|2813.27|2856.41|2818.41|2851.26|2813.26|276
1583086200000|2020-03-01 18:10:00|2851.28|2813.28|2847.29|2809.29|2854.97|2816.97|2847.28|2809.28|276
1583086500000|2020-03-01 18:15:00|2847.27|2809.27|2844.03|2806.03|2847.45|2809.45|2843.84|2805.84|273
1583086800000|2020-03-01 18:20:00|2844.02|2806.02|2843.12|2805.12|2847.32|2809.32|2840.66|2802.66|274
1583087100000|2020-03-01 18:25:00|2843.15|2805.15|2837.32|2799.32|2843.15|2805.15|2836.78|2798.78|272
1583087400000|2020-03-01 18:30:00|2837.35|2799.35|2841.7|2803.7|2842.64|2804.64|2836.98|2798.98|275
1583087700000|2020-03-01 18:35:00|2841.36|2803.36|2839.36|2801.36|2841.92|2803.92|2837.53|2799.53|278
1583088000000|2020-03-01 18:40:00|2839.4|2801.4|2832.49|2794.49|2839.46|2801.46|2830.81|2792.81|275
1583088300000|2020-03-01 18:45:00|2832.45|2794.45|2835.24|2797.24|2839.4|2801.4|2830.48|2792.48|276
1583088600000|2020-03-01 18:50:00|2834.93|2796.93|2829.85|2791.85|2835.63|2797.63|2828.47|2790.47|280
1583088900000|2020-03-01 18:55:00|2829.89|2791.89|2824.75|2786.75|2830.87|2792.87|2824.74|2786.74|277
1583089200000|2020-03-01 19:00:00|2824.82|2786.82|2820.31|2782.31|2825.43|2787.43|2814.84|2776.84|287
1583089500000|2020-03-01 19:05:00|2820.37|2782.37|2843.19|2805.19|2846.56|2808.56|2820.13|2782.13|294
1583089800000|2020-03-01 19:10:00|2843.2|2805.2|2839.21|2801.21|2843.23|2805.23|2835.01|2797.01|288
1583090100000|2020-03-01 19:15:00|2839.22|2801.22|2841.64|2803.64|2843.09|2805.09|2834.48|2796.48|281
1583090400000|2020-03-01 19:20:00|2841.61|2803.61|2834.07|2796.07|2842.38|2804.38|2834|2796|270
1583090700000|2020-03-01 19:25:00|2833.88|2795.88|2834.36|2796.36|2834.36|2796.36|2829.58|2791.58|282
1583091000000|2020-03-01 19:30:00|2834.38|2796.38|2850.05|2812.05|2853.05|2815.05|2834.36|2796.36|288
1583091300000|2020-03-01 19:35:00|2850|2812|2847.52|2809.52|2852.37|2814.37|2846.87|2808.87|285
1583091600000|2020-03-01 19:40:00|2847.55|2809.55|2854.9|2816.9|2856.48|2818.48|2847.55|2809.55|284
1583091900000|2020-03-01 19:45:00|2854.85|2816.85|2852.11|2814.11|2858.07|2820.07|2851.28|2813.28|284
1583092200000|2020-03-01 19:50:00|2852.2|2814.2|2866.31|2828.31|2866.8|2828.8|2851.91|2813.91|281
1583092500000|2020-03-01 19:55:00|2866.48|2828.48|2860.39|2822.39|2870.79|2832.79|2859.4|2821.4|285
1583092800000|2020-03-01 20:00:00|2860.4|2822.4|2865.07|2827.07|2867.15|2829.15|2860.36|2822.36|287
1583093100000|2020-03-01 20:05:00|2865.12|2827.12|2857.63|2819.63|2865.63|2827.63|2856.89|2818.89|272
1583093400000|2020-03-01 20:10:00|2857.54|2819.54|2850.63|2812.63|2857.59|2819.59|2850.62|2812.62|280
1583093700000|2020-03-01 20:15:00|2850.54|2812.54|2845.45|2807.45|2850.83|2812.83|2845.45|2807.45|277
1583094000000|2020-03-01 20:20:00|2845.43|2807.43|2849.81|2811.81|2850.4|2812.4|2844.76|2806.76|278
1583094300000|2020-03-01 20:25:00|2849.83|2811.83|2854.88|2816.88|2854.92|2816.92|2849.55|2811.55|280
1583094600000|2020-03-01 20:30:00|2854.87|2816.87|2847.54|2809.54|2854.96|2816.96|2847.33|2809.33|281
1583094900000|2020-03-01 20:35:00|2847.46|2809.46|2844.88|2806.88|2847.46|2809.46|2844.49|2806.49|273
1583095200000|2020-03-01 20:40:00|2844.91|2806.91|2846.15|2808.15|2848.31|2810.31|2844.91|2806.91|264
1583095500000|2020-03-01 20:45:00|2846.16|2808.16|2847.69|2809.69|2847.73|2809.73|2843.78|2805.78|271
1583095800000|2020-03-01 20:50:00|2847.62|2809.62|2842.39|2804.39|2849.25|2811.25|2842.02|2804.02|258
1583096100000|2020-03-01 20:55:00|2842.4|2804.4|2840.8|2802.8|2844.8|2806.8|2840.8|2802.8|278
1583096400000|2020-03-01 21:00:00|2840.77|2802.77|2834.68|2796.68|2840.77|2802.77|2833.86|2795.86|272
1583096700000|2020-03-01 21:05:00|2834.75|2796.75|2837.94|2799.94|2838.19|2800.19|2833.37|2795.37|285
1583097000000|2020-03-01 21:10:00|2838.01|2800.01|2840.55|2802.55|2843.52|2805.52|2837.91|2799.91|279
1583097300000|2020-03-01 21:15:00|2840.52|2802.52|2835.53|2797.53|2840.57|2802.57|2835.24|2797.24|271
1583097600000|2020-03-01 21:20:00|2835.47|2797.47|2841.18|2803.18|2841.3|2803.3|2833.22|2795.22|265
1583097900000|2020-03-01 21:25:00|2841.29|2803.29|2840.34|2802.34|2844.57|2806.57|2839.32|2801.32|281
1583098200000|2020-03-01 21:30:00|2840.37|2802.37|2841.5|2803.5|2843.6|2805.6|2839.96|2801.96|278
1583098500000|2020-03-01 21:35:00|2841.28|2803.28|2834.98|2796.98|2842.17|2804.17|2834.95|2796.95|272
1583098800000|2020-03-01 21:40:00|2834.81|2796.81|2836.26|2798.26|2836.45|2798.45|2833.51|2795.51|280
1583099100000|2020-03-01 21:45:00|2836.25|2798.25|2836.44|2798.44|2836.44|2798.44|2832.69|2794.69|277
1583099400000|2020-03-01 21:50:00|2836.45|2798.45|2833.32|2795.32|2836.73|2798.73|2833.15|2795.15|261
1583099700000|2020-03-01 21:55:00|2833.31|2795.31|2845.46|2807.46|2845.46|2807.46|2832.92|2794.92|287
1583100000000|2020-03-01 22:00:00|2845.59|2807.59|2851.87|2813.87|2852|2814|2845.54|2807.54|283
1583100300000|2020-03-01 22:05:00|2851.95|2813.95|2858.09|2820.09|2858.09|2820.09|2851.95|2813.95|287
1583100600000|2020-03-01 22:10:00|2858.24|2820.24|2856.83|2818.83|2860.07|2822.07|2856.68|2818.68|273
1583100900000|2020-03-01 22:15:00|2856.75|2818.75|2868.64|2830.64|2868.94|2830.94|2856|2818|282
1583101200000|2020-03-01 22:20:00|2868.58|2830.58|2862.6|2824.6|2868.72|2830.72|2862.6|2824.6|277
1583101500000|2020-03-01 22:25:00|2862.63|2824.63|2860.04|2822.04|2862.71|2824.71|2859.89|2821.89|266
1583101800000|2020-03-01 22:30:00|2859.87|2821.87|2858.33|2820.33|2862.08|2824.08|2856.19|2818.19|287
1583102100000|2020-03-01 22:35:00|2858.28|2820.28|2870.24|2832.24|2875.35|2837.35|2858.28|2820.28|291
1583102400000|2020-03-01 22:40:00|2870.27|2832.27|2878|2840|2881.57|2843.57|2870.27|2832.27|287
1583102700000|2020-03-01 22:45:00|2878.23|2840.23|2882.95|2844.95|2887.32|2849.32|2877.97|2839.97|287
1583103000000|2020-03-01 22:50:00|2882.89|2844.89|2877.34|2839.34|2883.93|2845.93|2876.89|2838.89|280
1583103300000|2020-03-01 22:55:00|2877.1|2839.1|2882.88|2844.88|2882.91|2844.91|2876.34|2838.34|287
1583103600000|2020-03-01 23:00:00|2882.92|2844.92|2877|2839|2883.03|2845.03|2876.26|2838.26|276
1583103900000|2020-03-01 23:05:00|2877.01|2839.01|2877.5|2839.5|2879.96|2841.96|2875.37|2837.37|269
1583104200000|2020-03-01 23:10:00|2877.37|2839.37|2873.17|2835.17|2879.39|2841.39|2868.53|2830.53|287
1583104500000|2020-03-01 23:15:00|2873.63|2835.63|2892.72|2854.72|2894.23|2856.23|2873.63|2835.63|288
1583104800000|2020-03-01 23:20:00|2892.83|2854.83|2893.56|2855.56|2900.17|2862.17|2892.59|2854.59|279
1583105100000|2020-03-01 23:25:00|2893.47|2855.47|2890.75|2852.75|2894.14|2856.14|2890.74|2852.74|286
1583105400000|2020-03-01 23:30:00|2890.69|2852.69|2886.98|2848.98|2892.39|2854.39|2886.94|2848.94|288
1583105700000|2020-03-01 23:35:00|2887.08|2849.08|2880.91|2842.91|2887.12|2849.12|2879.08|2841.08|279
1583106000000|2020-03-01 23:40:00|2880.99|2842.99|2879.91|2841.91|2885.69|2847.69|2879.91|2841.91|274
1583106300000|2020-03-01 23:45:00|2879.88|2841.88|2870.77|2832.77|2879.88|2841.88|2870.64|2832.64|274
1583106600000|2020-03-01 23:50:00|2870.64|2832.64|2877.25|2839.25|2880.46|2842.46|2870.53|2832.53|283
1583106900000|2020-03-01 23:55:00|2877.24|2839.24|2872.39|2834.39|2881.17|2843.17|2872.39|2834.39|281
1583107200000|2020-03-02 00:00:00|2872.46|2834.46|2861.33|2823.33|2872.46|2834.46|2860.4|2822.4|290
1583107500000|2020-03-02 00:05:00|2861.12|2823.12|2860.08|2822.08|2862.12|2824.12|2854.95|2816.95|281
1583107800000|2020-03-02 00:10:00|2859.94|2821.94|2863.77|2825.77|2864.02|2826.02|2856.98|2818.98|281
1583108100000|2020-03-02 00:15:00|2863.8|2825.8|2880.27|2842.27|2880.27|2842.27|2863.8|2825.8|288
1583108400000|2020-03-02 00:20:00|2880.25|2842.25|2875.99|2837.99|2880.99|2842.99|2873.88|2835.88|273
1583108700000|2020-03-02 00:25:00|2876.06|2838.06|2876.4|2838.4|2881.55|2843.55|2876.06|2838.06|279
1583109000000|2020-03-02 00:30:00|2876.44|2838.44|2884.61|2846.61|2884.87|2846.87|2876.06|2838.06|290
1583109300000|2020-03-02 00:35:00|2884.47|2846.47|2888.94|2850.94|2896.07|2858.07|2883.31|2845.31|289
1583109600000|2020-03-02 00:40:00|2888.93|2850.93|2887.68|2849.68|2888.93|2850.93|2885.22|2847.22|280
1583109900000|2020-03-02 00:45:00|2887.74|2849.74|2880.77|2842.77|2887.92|2849.92|2880.77|2842.77|286
1583110200000|2020-03-02 00:50:00|2880.75|2842.75|2888.96|2850.96|2890.41|2852.41|2879.4|2841.4|285
1583110500000|2020-03-02 00:55:00|2889.02|2851.02|2887.11|2849.11|2890.94|2852.94|2885.92|2847.92|273
1583110800000|2020-03-02 01:00:00|2887.13|2849.13|2878.79|2840.79|2887.13|2849.13|2878.15|2840.15|275
1583111100000|2020-03-02 01:05:00|2878.78|2840.78|2878.83|2840.83|2880.41|2842.41|2875.04|2837.04|284
1583111400000|2020-03-02 01:10:00|2878.88|2840.88|2876.35|2838.35|2880.99|2842.99|2874.33|2836.33|275
1583111700000|2020-03-02 01:15:00|2876.33|2838.33|2871.61|2833.61|2877.23|2839.23|2870.85|2832.85|277
1583112000000|2020-03-02 01:20:00|2871.66|2833.66|2872.02|2834.02|2873.79|2835.79|2869.92|2831.92|262
1583112300000|2020-03-02 01:25:00|2871.99|2833.99|2867.67|2829.67|2873.45|2835.45|2867.52|2829.52|268
1583112600000|2020-03-02 01:30:00|2867.61|2829.61|2876.02|2838.02|2876.15|2838.15|2865.13|2827.13|275
1583112900000|2020-03-02 01:35:00|2876.14|2838.14|2882.21|2844.21|2882.69|2844.69|2875.74|2837.74|273
1583113200000|2020-03-02 01:40:00|2882.26|2844.26|2879.08|2841.08|2885.85|2847.85|2879.01|2841.01|278
1583113500000|2020-03-02 01:45:00|2879.14|2841.14|2887.1|2849.1|2887.1|2849.1|2877.91|2839.91|277
1583113800000|2020-03-02 01:50:00|2887.19|2849.19|2884.18|2846.18|2888.61|2850.61|2884.03|2846.03|285
1583114100000|2020-03-02 01:55:00|2884.11|2846.11|2888.11|2850.11|2890.04|2852.04|2884.04|2846.04|279
1583114400000|2020-03-02 02:00:00|2888.08|2850.08|2888.78|2850.78|2889.09|2851.09|2886.23|2848.23|260
1583114700000|2020-03-02 02:05:00|2889.26|2851.26|2899.01|2861.01|2900.53|2862.53|2889.25|2851.25|286
1583115000000|2020-03-02 02:10:00|2899.02|2861.02|2897.11|2859.11|2899.17|2861.17|2893.68|2855.68|274
1583115300000|2020-03-02 02:15:00|2897.08|2859.08|2887.44|2849.44|2897.59|2859.59|2886.88|2848.88|280
1583115600000|2020-03-02 02:20:00|2887.39|2849.39|2891.31|2853.31|2891.7|2853.7|2887.14|2849.14|275
1583115900000|2020-03-02 02:25:00|2891.19|2853.19|2885.73|2847.73|2891.39|2853.39|2884.31|2846.31|262
1583116200000|2020-03-02 02:30:00|2885.69|2847.69|2904.35|2866.35|2904.64|2866.64|2885.14|2847.14|290
1583116500000|2020-03-02 02:35:00|2904.14|2866.14|2902.95|2864.95|2906.56|2868.56|2901.37|2863.37|280
1583116800000|2020-03-02 02:40:00|2902.89|2864.89|2906.71|2868.71|2906.8|2868.8|2902.06|2864.06|278
1583117100000|2020-03-02 02:45:00|2906.74|2868.74|2904.19|2866.19|2906.91|2868.91|2901.59|2863.59|283
1583117400000|2020-03-02 02:50:00|2904.29|2866.29|2913.76|2875.76|2914.36|2876.36|2904.17|2866.17|275
1583117700000|2020-03-02 02:55:00|2913.71|2875.71|2912.4|2874.4|2920.62|2882.62|2911.9|2873.9|292
1583118000000|2020-03-02 03:00:00|2912.25|2874.25|2914.59|2876.59|2918.67|2880.67|2912.25|2874.25|276
1583118300000|2020-03-02 03:05:00|2914.46|2876.46|2904.5|2866.5|2915.89|2877.89|2904.35|2866.35|285
1583118600000|2020-03-02 03:10:00|2904.48|2866.48|2901.99|2863.99|2905.11|2867.11|2901.99|2863.99|282
1583118900000|2020-03-02 03:15:00|2901.88|2863.88|2905.66|2867.66|2905.93|2867.93|2900.03|2862.03|284
1583119200000|2020-03-02 03:20:00|2905.69|2867.69|2906.16|2868.16|2906.3|2868.3|2901.17|2863.17|272
1583119500000|2020-03-02 03:25:00|2906.14|2868.14|2906.6|2868.6|2907.04|2869.04|2900.96|2862.96|271
1583119800000|2020-03-02 03:30:00|2906.27|2868.27|2904.21|2866.21|2907.85|2869.85|2903.5|2865.5|270
1583120100000|2020-03-02 03:35:00|2904|2866|2898.76|2860.76|2904.12|2866.12|2898.5|2860.5|267
1583120400000|2020-03-02 03:40:00|2898.86|2860.86|2896.83|2858.83|2899.05|2861.05|2895.71|2857.71|271
1583120700000|2020-03-02 03:45:00|2896.84|2858.84|2901.57|2863.57|2901.57|2863.57|2896.84|2858.84|271
1583121000000|2020-03-02 03:50:00|2901.58|2863.58|2898|2860|2902.52|2864.52|2894.87|2856.87|266
1583121300000|2020-03-02 03:55:00|2898.1|2860.1|2893.42|2855.42|2898.1|2860.1|2891.69|2853.69|278
1583121600000|2020-03-02 04:00:00|2893.51|2855.51|2900.18|2862.18|2900.77|2862.77|2891.47|2853.47|271
1583121900000|2020-03-02 04:05:00|2900.24|2862.24|2904.35|2866.35|2905.36|2867.36|2897.95|2859.95|284
1583122200000|2020-03-02 04:10:00|2904.53|2866.53|2904.55|2866.55|2907.67|2869.67|2904.35|2866.35|286
1583122500000|2020-03-02 04:15:00|2904.44|2866.44|2906.14|2868.14|2907.68|2869.68|2902.94|2864.94|269
1583122800000|2020-03-02 04:20:00|2906.08|2868.08|2898.5|2860.5|2906.08|2868.08|2898.47|2860.47|274
1583123100000|2020-03-02 04:25:00|2898.59|2860.59|2901.83|2863.83|2901.94|2863.94|2898.57|2860.57|268
1583123400000|2020-03-02 04:30:00|2901.82|2863.82|2900.74|2862.74|2902.56|2864.56|2898.37|2860.37|272
1583123700000|2020-03-02 04:35:00|2900.8|2862.8|2908.55|2870.55|2908.55|2870.55|2900.72|2862.72|280
1583124000000|2020-03-02 04:40:00|2908.63|2870.63|2904.81|2866.81|2908.86|2870.86|2904.69|2866.69|280
1583124300000|2020-03-02 04:45:00|2904.82|2866.82|2904.8|2866.8|2909.05|2871.05|2904.31|2866.31|274
1583124600000|2020-03-02 04:50:00|2905.06|2867.06|2909.06|2871.06|2911.61|2873.61|2904.96|2866.96|279
1583124900000|2020-03-02 04:55:00|2908.79|2870.79|2913.75|2875.75|2914.17|2876.17|2908.37|2870.37|274
1583125200000|2020-03-02 05:00:00|2913.83|2875.83|2916.68|2878.68|2917.34|2879.34|2913.59|2875.59|273
1583125500000|2020-03-02 05:05:00|2916.62|2878.62|2911.91|2873.91|2916.63|2878.63|2911.46|2873.46|283
1583125800000|2020-03-02 05:10:00|2911.68|2873.68|2905.08|2867.08|2911.87|2873.87|2904.31|2866.31|276
1583126100000|2020-03-02 05:15:00|2905.07|2867.07|2904.92|2866.92|2906.15|2868.15|2903.9|2865.9|268
1583126400000|2020-03-02 05:20:00|2904.88|2866.88|2905.29|2867.29|2909.72|2871.72|2904.84|2866.84|271
1583126700000|2020-03-02 05:25:00|2905.32|2867.32|2905.22|2867.22|2908.09|2870.09|2904.18|2866.18|271
1583127000000|2020-03-02 05:30:00|2905.16|2867.16|2911.38|2873.38|2911.75|2873.75|2904.78|2866.78|265
1583127300000|2020-03-02 05:35:00|2911.34|2873.34|2908.81|2870.81|2911.93|2873.93|2907.81|2869.81|269
1583127600000|2020-03-02 05:40:00|2908.97|2870.97|2909.35|2871.35|2909.55|2871.55|2906.55|2868.55|270
1583127900000|2020-03-02 05:45:00|2909.32|2871.32|2907.81|2869.81|2909.64|2871.64|2906.93|2868.93|264
1583128200000|2020-03-02 05:50:00|2907.83|2869.83|2911.21|2873.21|2911.26|2873.26|2907.62|2869.62|262
1583128500000|2020-03-02 05:55:00|2911.23|2873.23|2919.03|2881.03|2919.11|2881.11|2911.23|2873.23|271
1583128800000|2020-03-02 06:00:00|2919.07|2881.07|2917.86|2879.86|2922.14|2884.14|2917.63|2879.63|267
1583129100000|2020-03-02 06:05:00|2917.8|2879.8|2920.77|2882.77|2921.49|2883.49|2915.41|2877.41|278
1583129400000|2020-03-02 06:10:00|2920.8|2882.8|2929.16|2891.16|2931.04|2893.04|2919.7|2881.7|283
1583129700000|2020-03-02 06:15:00|2929.06|2891.06|2931.18|2893.18|2932.53|2894.53|2927.99|2889.99|287
1583130000000|2020-03-02 06:20:00|2931.22|2893.22|2928.03|2890.03|2931.24|2893.24|2926.21|2888.21|276
1583130300000|2020-03-02 06:25:00|2927.96|2889.96|2928.74|2890.74|2932.63|2894.63|2927.77|2889.77|278
1583130600000|2020-03-02 06:30:00|2928.61|2890.61|2917.09|2879.09|2932.21|2894.21|2917.04|2879.04|286
1583130900000|2020-03-02 06:35:00|2916.81|2878.81|2914.4|2876.4|2917.82|2879.82|2913.59|2875.59|283
1583131200000|2020-03-02 06:40:00|2914.29|2876.29|2913.37|2875.37|2915.02|2877.02|2910.92|2872.92|288
1583131500000|2020-03-02 06:45:00|2913.36|2875.36|2916.15|2878.15|2917.83|2879.83|2911.78|2873.78|278
1583131800000|2020-03-02 06:50:00|2916.14|2878.14|2916.23|2878.23|2918.65|2880.65|2914.88|2876.88|279
1583132100000|2020-03-02 06:55:00|2916.21|2878.21|2912.47|2874.47|2917.2|2879.2|2912.47|2874.47|273
1583132400000|2020-03-02 07:00:00|2912.27|2874.27|2921.61|2883.61|2921.73|2883.73|2911.83|2873.83|277
1583132700000|2020-03-02 07:05:00|2921.66|2883.66|2913.88|2875.88|2922.96|2884.96|2913.88|2875.88|281
1583133000000|2020-03-02 07:10:00|2913.58|2875.58|2911.83|2873.83|2915.7|2877.7|2909.88|2871.88|278
1583133300000|2020-03-02 07:15:00|2911.9|2873.9|2909.05|2871.05|2912.13|2874.13|2907.91|2869.91|274
1583133600000|2020-03-02 07:20:00|2909.08|2871.08|2903.6|2865.6|2909.38|2871.38|2901.69|2863.69|278
1583133900000|2020-03-02 07:25:00|2903.65|2865.65|2902.73|2864.73|2905.61|2867.61|2901.85|2863.85|276
1583134200000|2020-03-02 07:30:00|2902.72|2864.72|2909.85|2871.85|2909.85|2871.85|2902.72|2864.72|279
1583134500000|2020-03-02 07:35:00|2909.82|2871.82|2906.54|2868.54|2910.37|2872.37|2906.35|2868.35|262
1583134800000|2020-03-02 07:40:00|2906.56|2868.56|2907.92|2869.92|2908.03|2870.03|2905.8|2867.8|253
1583135100000|2020-03-02 07:45:00|2907.91|2869.91|2908.01|2870.01|2911.25|2873.25|2907.74|2869.74|269
1583135400000|2020-03-02 07:50:00|2908.05|2870.05|2913.74|2875.74|2914.51|2876.51|2907.72|2869.72|271
1583135700000|2020-03-02 07:55:00|2913.73|2875.73|2906.58|2868.58|2913.73|2875.73|2905.31|2867.31|276
1583136000000|2020-03-02 08:00:00|2906.7|2868.7|2907.96|2869.96|2907.96|2869.96|2904.81|2866.81|277
1583136300000|2020-03-02 08:05:00|2908.03|2870.03|2913.23|2875.23|2914.4|2876.4|2908.03|2870.03|277
1583136600000|2020-03-02 08:10:00|2913.26|2875.26|2917.82|2879.82|2917.82|2879.82|2912.63|2874.63|270
1583136900000|2020-03-02 08:15:00|2917.79|2879.79|2918.72|2880.72|2918.84|2880.84|2916.26|2878.26|265
1583137200000|2020-03-02 08:20:00|2918.7|2880.7|2915.56|2877.56|2918.74|2880.74|2914.94|2876.94|276
1583137500000|2020-03-02 08:25:00|2915.73|2877.73|2914.97|2876.97|2916.46|2878.46|2913.29|2875.29|262
1583137800000|2020-03-02 08:30:00|2914.95|2876.95|2918.02|2880.02|2919.01|2881.01|2914.57|2876.57|254
1583138100000|2020-03-02 08:35:00|2918|2880|2920.83|2882.83|2920.94|2882.94|2917.36|2879.36|265
1583138400000|2020-03-02 08:40:00|2920.81|2882.81|2924.97|2886.97|2925.09|2887.09|2920.81|2882.81|267
1583138700000|2020-03-02 08:45:00|2925|2887|2927.21|2889.21|2930.28|2892.28|2924.99|2886.99|267
1583139000000|2020-03-02 08:50:00|2927.2|2889.2|2924.35|2886.35|2927.2|2889.2|2922.01|2884.01|267
1583139300000|2020-03-02 08:55:00|2924.39|2886.39|2931.68|2893.68|2931.85|2893.85|2923.27|2885.27|270
1583139600000|2020-03-02 09:00:00|2931.85|2893.85|2932.49|2894.49|2935.77|2897.77|2928.63|2890.63|278
1583139900000|2020-03-02 09:05:00|2932.56|2894.56|2927.37|2889.37|2932.74|2894.74|2926.15|2888.15|272
1583140200000|2020-03-02 09:10:00|2927.44|2889.44|2928.06|2890.06|2931.73|2893.73|2927.44|2889.44|266
1583140500000|2020-03-02 09:15:00|2928.27|2890.27|2930.8|2892.8|2931.96|2893.96|2925.96|2887.96|273
1583140800000|2020-03-02 09:20:00|2930.92|2892.92|2931.94|2893.94|2931.94|2893.94|2929.53|2891.53|267
1583141100000|2020-03-02 09:25:00|2932.3|2894.3|2934.47|2896.47|2935.68|2897.68|2932.24|2894.24|265
1583141400000|2020-03-02 09:30:00|2934.38|2896.38|2937.03|2899.03|2937.06|2899.06|2933.8|2895.8|272
1583141700000|2020-03-02 09:35:00|2937.14|2899.14|2945.68|2907.68|2945.74|2907.74|2937.14|2899.14|284
1583142000000|2020-03-02 09:40:00|2945.46|2907.46|2943.88|2905.88|2946.06|2908.06|2940.48|2902.48|278
1583142300000|2020-03-02 09:45:00|2944.01|2906.01|2938.17|2900.17|2944.07|2906.07|2936.85|2898.85|266
1583142600000|2020-03-02 09:50:00|2938.3|2900.3|2938.43|2900.43|2938.43|2900.43|2934.48|2896.48|277
1583142900000|2020-03-02 09:55:00|2938.5|2900.5|2940.76|2902.76|2943.47|2905.47|2938.5|2900.5|280
1583143200000|2020-03-02 10:00:00|2940.66|2902.66|2950.68|2912.68|2950.68|2912.68|2940.64|2902.64|285
1583143500000|2020-03-02 10:05:00|2950.64|2912.64|2948.74|2910.74|2951.41|2913.41|2947.54|2909.54|273
1583143800000|2020-03-02 10:10:00|2948.52|2910.52|2949.84|2911.84|2952.43|2914.43|2947.92|2909.92|285
1583144100000|2020-03-02 10:15:00|2949.4|2911.4|2960.71|2922.71|2960.71|2922.71|2949.27|2911.27|282
1583144400000|2020-03-02 10:20:00|2960.6|2922.6|2960.53|2922.53|2964.45|2926.45|2956.91|2918.91|287
1583144700000|2020-03-02 10:25:00|2960.56|2922.56|2962.12|2924.12|2967.09|2929.09|2959.81|2921.81|276
1583145000000|2020-03-02 10:30:00|2961.99|2923.99|2956.61|2918.61|2964.16|2926.16|2956.59|2918.59|285
1583145300000|2020-03-02 10:35:00|2956.69|2918.69|2965.23|2927.23|2968.34|2930.34|2956.68|2918.68|282
1583145600000|2020-03-02 10:40:00|2965.1|2927.1|2960.79|2922.79|2965.2|2927.2|2958.28|2920.28|277
1583145900000|2020-03-02 10:45:00|2960.76|2922.76|2950.64|2912.64|2960.86|2922.86|2949.01|2911.01|279
1583146200000|2020-03-02 10:50:00|2950.61|2912.61|2952.62|2914.62|2953.01|2915.01|2950.51|2912.51|272
1583146500000|2020-03-02 10:55:00|2952.58|2914.58|2952.96|2914.96|2954.67|2916.67|2951.27|2913.27|277
1583146800000|2020-03-02 11:00:00|2952.93|2914.93|2959.26|2921.26|2960.1|2922.1|2952.18|2914.18|275
1583147100000|2020-03-02 11:05:00|2959.27|2921.27|2961.85|2923.85|2964.9|2926.9|2959.27|2921.27|290
1583147400000|2020-03-02 11:10:00|2961.81|2923.81|2955.24|2917.24|2961.81|2923.81|2954.42|2916.42|270
1583147700000|2020-03-02 11:15:00|2955.26|2917.26|2956.95|2918.95|2959.13|2921.13|2955.21|2917.21|273
1583148000000|2020-03-02 11:20:00|2957.06|2919.06|2953.66|2915.66|2958.58|2920.58|2953.5|2915.5|263
1583148300000|2020-03-02 11:25:00|2953.68|2915.68|2959.8|2921.8|2959.8|2921.8|2953.43|2915.43|258
1583148600000|2020-03-02 11:30:00|2959.86|2921.86|2968.1|2930.1|2968.19|2930.19|2959.72|2921.72|281
1583148900000|2020-03-02 11:35:00|2968.04|2930.04|2967.11|2929.11|2968.04|2930.04|2961.98|2923.98|281
1583149200000|2020-03-02 11:40:00|2967.28|2929.28|2964.64|2926.64|2968.49|2930.49|2962.01|2924.01|275
1583149500000|2020-03-02 11:45:00|2964.79|2926.79|2966.67|2928.67|2970.21|2932.21|2964.78|2926.78|266
1583149800000|2020-03-02 11:50:00|2966.66|2928.66|2958.52|2920.52|2966.71|2928.71|2958.52|2920.52|279
1583150100000|2020-03-02 11:55:00|2958.59|2920.59|2962.98|2924.98|2962.98|2924.98|2958.26|2920.26|267
1583150400000|2020-03-02 12:00:00|2963.06|2925.06|2965.5|2927.5|2969.3|2931.3|2963.06|2925.06|280
1583150700000|2020-03-02 12:05:00|2965.35|2927.35|2956.91|2918.91|2965.35|2927.35|2956.81|2918.81|267
1583151000000|2020-03-02 12:10:00|2956.99|2918.99|2955.34|2917.34|2957.11|2919.11|2952.81|2914.81|272
1583151300000|2020-03-02 12:15:00|2955.52|2917.52|2955.22|2917.22|2955.95|2917.95|2953.81|2915.81|266
1583151600000|2020-03-02 12:20:00|2955.19|2917.19|2949.76|2911.76|2957.36|2919.36|2949.52|2911.52|266
1583151900000|2020-03-02 12:25:00|2949.75|2911.75|2949.45|2911.45|2952.79|2914.79|2949.45|2911.45|277
1583152200000|2020-03-02 12:30:00|2949.47|2911.47|2948.06|2910.06|2949.47|2911.47|2944.83|2906.83|279
1583152500000|2020-03-02 12:35:00|2948.1|2910.1|2943.61|2905.61|2949.17|2911.17|2943.37|2905.37|271
1583152800000|2020-03-02 12:40:00|2943.57|2905.57|2945.4|2907.4|2945.4|2907.4|2942.19|2904.19|271
1583153100000|2020-03-02 12:45:00|2945.39|2907.39|2953.01|2915.01|2954.43|2916.43|2945.39|2907.39|271
1583153400000|2020-03-02 12:50:00|2953.08|2915.08|2955.49|2917.49|2956.04|2918.04|2951.73|2913.73|266
1583153700000|2020-03-02 12:55:00|2955.55|2917.55|2958.05|2920.05|2958.05|2920.05|2953.72|2915.72|275
1583154000000|2020-03-02 13:00:00|2958.03|2920.03|2962.72|2924.72|2965.53|2927.53|2958.03|2920.03|278
1583154300000|2020-03-02 13:05:00|2962.69|2924.69|2976.32|2938.32|2976.32|2938.32|2962.27|2924.27|289
1583154600000|2020-03-02 13:10:00|2976.31|2938.31|2973.37|2935.37|2978.3|2940.3|2973.33|2935.33|283
1583154900000|2020-03-02 13:15:00|2973.4|2935.4|2981.83|2943.83|2981.95|2943.95|2973.4|2935.4|289
1583155200000|2020-03-02 13:20:00|2981.78|2943.78|2993.35|2955.35|2993.7|2955.7|2981.78|2943.78|284
1583155500000|2020-03-02 13:25:00|2993.45|2955.45|2985.05|2947.05|2995.94|2957.94|2985.05|2947.05|283
1583155800000|2020-03-02 13:30:00|2984.92|2946.92|2993|2955|2993|2955|2984.92|2946.92|283
1583156100000|2020-03-02 13:35:00|2993.15|2955.15|2998.99|2960.99|3000.79|2962.79|2992.98|2954.98|283
1583156400000|2020-03-02 13:40:00|2998.95|2960.95|2993.54|2955.54|2998.95|2960.95|2992.79|2954.79|287
1583156700000|2020-03-02 13:45:00|2993.4|2955.4|2986.49|2948.49|2993.73|2955.73|2985.47|2947.47|272
1583157000000|2020-03-02 13:50:00|2986.54|2948.54|2987.12|2949.12|2990.79|2952.79|2986.54|2948.54|281
1583157300000|2020-03-02 13:55:00|2987.15|2949.15|2993.17|2955.17|2993.67|2955.67|2986.38|2948.38|280
1583157600000|2020-03-02 14:00:00|2993.07|2955.07|2985.55|2947.55|2996.31|2958.31|2985.42|2947.42|281
1583157900000|2020-03-02 14:05:00|2985.57|2947.57|2987.96|2949.96|2987.96|2949.96|2981.46|2943.46|278
1583158200000|2020-03-02 14:10:00|2987.98|2949.98|2991.72|2953.72|2992.2|2954.2|2987.98|2949.98|271
1583158500000|2020-03-02 14:15:00|2991.71|2953.71|2991.87|2953.87|2991.87|2953.87|2988.53|2950.53|266
1583158800000|2020-03-02 14:20:00|2991.88|2953.88|3003.41|2965.41|3005.68|2967.68|2991.88|2953.88|287
1583159100000|2020-03-02 14:25:00|3003.51|2965.51|3005.38|2967.38|3005.84|2967.84|3000.65|2962.65|279
1583159400000|2020-03-02 14:30:00|3005.33|2967.33|3003.07|2965.07|3012.31|2974.31|3002.13|2964.13|283
1583159700000|2020-03-02 14:35:00|3003.05|2965.05|3002.89|2964.89|3003.46|2965.46|2998.15|2960.15|288
1583160000000|2020-03-02 14:40:00|3002.82|2964.82|3000.05|2962.05|3004.87|2966.87|3000.05|2962.05|280
1583160300000|2020-03-02 14:45:00|3000.21|2962.21|2997.81|2959.81|3001.42|2963.42|2995.79|2957.79|283
1583160600000|2020-03-02 14:50:00|2997.82|2959.82|2998.02|2960.02|3002.55|2964.55|2997.77|2959.77|290
1583160900000|2020-03-02 14:55:00|2997.94|2959.94|2991.87|2953.87|2997.94|2959.94|2991.87|2953.87|275
1583161200000|2020-03-02 15:00:00|2991.9|2953.9|3001.1|2963.1|3001.43|2963.43|2991.56|2953.56|255
1583161500000|2020-03-02 15:05:00|3001.05|2963.05|3001.14|2963.14|3001.15|2963.15|2999|2961|259
1583161800000|2020-03-02 15:10:00|3001.12|2963.12|3009.31|2971.31|3009.93|2971.93|3000.85|2962.85|266
1583162100000|2020-03-02 15:15:00|3009.4|2971.4|3004.68|2966.68|3012.87|2974.87|3004.37|2966.37|269
1583162400000|2020-03-02 15:20:00|3004.66|2966.66|3008.19|2970.19|3008.39|2970.39|3003.1|2965.1|271
1583162700000|2020-03-02 15:25:00|3008.26|2970.26|2996.48|2958.48|3010.89|2972.89|2995.38|2957.38|269
1583163000000|2020-03-02 15:30:00|2996.18|2958.18|2992.6|2954.6|2996.18|2958.18|2989.05|2951.05|263
1583163300000|2020-03-02 15:35:00|2992.61|2954.61|2992.51|2954.51|2995.33|2957.33|2991.5|2953.5|272
1583163600000|2020-03-02 15:40:00|2992.49|2954.49|2984.78|2946.78|2992.49|2954.49|2984.64|2946.64|277
1583163900000|2020-03-02 15:45:00|2984.64|2946.64|2985.01|2947.01|2988.13|2950.13|2982.79|2944.79|269
1583164200000|2020-03-02 15:50:00|2985.1|2947.1|2996.82|2958.82|2997.15|2959.15|2985.05|2947.05|279
1583164500000|2020-03-02 15:55:00|2996.84|2958.84|3000.19|2962.19|3000.23|2962.23|2996.53|2958.53|246
1583164800000|2020-03-02 16:00:00|3000.17|2962.17|3005.83|2967.83|3007.96|2969.96|2999.22|2961.22|243
1583165100000|2020-03-02 16:05:00|3005.88|2967.88|3017.91|2979.91|3019.33|2981.33|3001.51|2963.51|275
1583165400000|2020-03-02 16:10:00|3017.87|2979.87|3021.17|2983.17|3021.22|2983.22|3013.71|2975.71|301
1583165700000|2020-03-02 16:15:00|3021.07|2983.07|3032.87|2994.87|3036.25|2998.25|3020|2982|335
1583166000000|2020-03-02 16:20:00|3032.69|2994.69|3020.88|2982.88|3032.69|2994.69|3020.02|2982.02|373
1583166300000|2020-03-02 16:25:00|3020.91|2982.91|3034.34|2996.34|3035.14|2997.14|3020.91|2982.91|359
1583166600000|2020-03-02 16:30:00|3034.53|2996.53|3043.54|3005.54|3043.54|3005.54|3034.53|2996.53|306
1583166900000|2020-03-02 16:35:00|3044.02|3006.02|3039.01|3001.01|3048.04|3010.04|3036.38|2998.38|305
1583167200000|2020-03-02 16:40:00|3038.84|3000.84|3045.33|3007.33|3045.35|3007.35|3035.66|2997.66|275
1583167500000|2020-03-02 16:45:00|3045.43|3007.43|3040.8|3002.8|3045.45|3007.45|3039.62|3001.62|289
1583167800000|2020-03-02 16:50:00|3040.95|3002.95|3041.22|3003.22|3048.31|3010.31|3039.44|3001.44|286
1583168100000|2020-03-02 16:55:00|3041.24|3003.24|3044.03|3006.03|3045.06|3007.06|3038.19|3000.19|278
1583168400000|2020-03-02 17:00:00|3043.77|3005.77|3050.26|3012.26|3052.46|3014.46|3041.21|3003.21|283
1583168700000|2020-03-02 17:05:00|3050.28|3012.28|3049.12|3011.12|3054.46|3016.46|3049.12|3011.12|286
1583169000000|2020-03-02 17:10:00|3048.95|3010.95|3055.03|3017.03|3056.38|3018.38|3047.88|3009.88|284
1583169300000|2020-03-02 17:15:00|3054.97|3016.97|3059.06|3021.06|3060.16|3022.16|3054.01|3016.01|284
1583169600000|2020-03-02 17:20:00|3059.03|3021.03|3066.97|3028.97|3067.2|3029.2|3058.61|3020.61|286
1583169900000|2020-03-02 17:25:00|3066.85|3028.85|3057.82|3019.82|3068.71|3030.71|3057.82|3019.82|288
1583170200000|2020-03-02 17:30:00|3057.63|3019.63|3049.49|3011.49|3057.63|3019.63|3049.2|3011.2|286
1583170500000|2020-03-02 17:35:00|3049.43|3011.43|3046.61|3008.61|3050.02|3012.02|3042.13|3004.13|280
1583170800000|2020-03-02 17:40:00|3046.49|3008.49|3048.04|3010.04|3050.79|3012.79|3044.85|3006.85|288
1583171100000|2020-03-02 17:45:00|3048.02|3010.02|3048.01|3010.01|3054.07|3016.07|3047.22|3009.22|277
1583171400000|2020-03-02 17:50:00|3048.06|3010.06|3045.39|3007.39|3050.35|3012.35|3045.3|3007.3|284
1583171700000|2020-03-02 17:55:00|3045.19|3007.19|3046.16|3008.16|3046.83|3008.83|3043.41|3005.41|282
1583172000000|2020-03-02 18:00:00|3045.98|3007.98|3039.72|3001.72|3046.09|3008.09|3039.69|3001.69|276
1583172300000|2020-03-02 18:05:00|3039.93|3001.93|3052.66|3014.66|3052.68|3014.68|3039.72|3001.72|292
1583172600000|2020-03-02 18:10:00|3052.68|3014.68|3054.35|3016.35|3055.03|3017.03|3050.01|3012.01|280
1583172900000|2020-03-02 18:15:00|3054.48|3016.48|3062.51|3024.51|3062.51|3024.51|3051.89|3013.89|286
1583173200000|2020-03-02 18:20:00|3062.53|3024.53|3064.28|3026.28|3064.33|3026.33|3060.04|3022.04|287
1583173500000|2020-03-02 18:25:00|3064.36|3026.36|3061.83|3023.83|3065.66|3027.66|3061.83|3023.83|276
1583173800000|2020-03-02 18:30:00|3061.81|3023.81|3052.95|3014.95|3061.81|3023.81|3051.31|3013.31|267
1583174100000|2020-03-02 18:35:00|3052.8|3014.8|3049.32|3011.32|3053.39|3015.39|3049.32|3011.32|274
1583174400000|2020-03-02 18:40:00|3049.19|3011.19|3049.66|3011.66|3050.49|3012.49|3047.18|3009.18|276
1583174700000|2020-03-02 18:45:00|3049.68|3011.68|3056.78|3018.78|3056.78|3018.78|3048.73|3010.73|273
1583175000000|2020-03-02 18:50:00|3056.98|3018.98|3044.9|3006.9|3058|3020|3044.65|3006.65|282
1583175300000|2020-03-02 18:55:00|3044.89|3006.89|3048.28|3010.28|3048.28|3010.28|3041.79|3003.79|279
1583175600000|2020-03-02 19:00:00|3048.31|3010.31|3041.94|3003.94|3049.84|3011.84|3041.76|3003.76|283
1583175900000|2020-03-02 19:05:00|3041.99|3003.99|3036.78|2998.78|3041.99|3003.99|3034.89|2996.89|273
1583176200000|2020-03-02 19:10:00|3036.85|2998.85|3041.81|3003.81|3042.85|3004.85|3036.85|2998.85|282
1583176500000|2020-03-02 19:15:00|3041.62|3003.62|3038.58|3000.58|3041.62|3003.62|3035.75|2997.75|282
1583176800000|2020-03-02 19:20:00|3038.59|3000.59|3047.63|3009.63|3049.07|3011.07|3038.27|3000.27|275
1583177100000|2020-03-02 19:25:00|3047.75|3009.75|3046.97|3008.97|3050.13|3012.13|3045.6|3007.6|273
1583177400000|2020-03-02 19:30:00|3046.99|3008.99|3044.64|3006.64|3047.1|3009.1|3043.73|3005.73|273
1583177700000|2020-03-02 19:35:00|3044.58|3006.58|3050.88|3012.88|3050.88|3012.88|3043.77|3005.77|288
1583178000000|2020-03-02 19:40:00|3050.85|3012.85|3051.09|3013.09|3055.34|3017.34|3050.37|3012.37|282
1583178300000|2020-03-02 19:45:00|3051.05|3013.05|3050.49|3012.49|3053.14|3015.14|3048.61|3010.61|271
1583178600000|2020-03-02 19:50:00|3050.48|3012.48|3054.94|3016.94|3055.64|3017.64|3047.99|3009.99|279
1583178900000|2020-03-02 19:55:00|3055.02|3017.02|3057.94|3019.94|3058.15|3020.15|3055.02|3017.02|277
1583179200000|2020-03-02 20:00:00|3057.95|3019.95|3054.24|3016.24|3058.15|3020.15|3054.24|3016.24|269
1583179500000|2020-03-02 20:05:00|3054.01|3016.01|3050.05|3012.05|3054.8|3016.8|3050.05|3012.05|271
1583179800000|2020-03-02 20:10:00|3050.11|3012.11|3048.24|3010.24|3051.53|3013.53|3048.24|3010.24|273
1583180100000|2020-03-02 20:15:00|3048.33|3010.33|3046.31|3008.31|3049.34|3011.34|3046.31|3008.31|277
1583180400000|2020-03-02 20:20:00|3046.28|3008.28|3047.05|3009.05|3047.88|3009.88|3045.25|3007.25|268
1583180700000|2020-03-02 20:25:00|3047.03|3009.03|3052.49|3014.49|3052.49|3014.49|3047.02|3009.02|278
1583181000000|2020-03-02 20:30:00|3052.46|3014.46|3052.28|3014.28|3054.62|3016.62|3051.61|3013.61|272
1583181300000|2020-03-02 20:35:00|3052.26|3014.26|3052.08|3014.08|3054.94|3016.94|3051.78|3013.78|276
1583181600000|2020-03-02 20:40:00|3051.97|3013.97|3045.22|3007.22|3052.05|3014.05|3045.03|3007.03|268
1583181900000|2020-03-02 20:45:00|3045.32|3007.32|3048.7|3010.7|3048.88|3010.88|3045.09|3007.09|270
1583182200000|2020-03-02 20:50:00|3048.77|3010.77|3049.6|3011.6|3053.19|3015.19|3048.68|3010.68|267
1583182500000|2020-03-02 20:55:00|3049.71|3011.71|3056.08|3018.08|3056.08|3018.08|3049.65|3011.65|281
1583182800000|2020-03-02 21:00:00|3056.04|3018.04|3059.29|3021.29|3060.1|3022.1|3055.67|3017.67|278
1583183100000|2020-03-02 21:05:00|3059.4|3021.4|3063.57|3025.57|3064.49|3026.49|3059.4|3021.4|278
1583183400000|2020-03-02 21:10:00|3063.47|3025.47|3061.2|3023.2|3065.02|3027.02|3060.29|3022.29|277
1583183700000|2020-03-02 21:15:00|3061.25|3023.25|3069.2|3031.2|3069.52|3031.52|3061.25|3023.25|278
1583184000000|2020-03-02 21:20:00|3069.17|3031.17|3069.71|3031.71|3072.15|3034.15|3069.17|3031.17|272
1583184300000|2020-03-02 21:25:00|3069.54|3031.54|3067.58|3029.58|3069.99|3031.99|3064.94|3026.94|280
1583184600000|2020-03-02 21:30:00|3067.64|3029.64|3061.09|3023.09|3067.79|3029.79|3060.16|3022.16|279
1583184900000|2020-03-02 21:35:00|3061.06|3023.06|3060.03|3022.03|3061.73|3023.73|3059.81|3021.81|271
1583185200000|2020-03-02 21:40:00|3060.08|3022.08|3066.45|3028.45|3066.56|3028.56|3058.82|3020.82|268
1583185500000|2020-03-02 21:45:00|3066.41|3028.41|3066.33|3028.33|3066.65|3028.65|3062.56|3024.56|274
1583185800000|2020-03-02 21:50:00|3066.37|3028.37|3069.61|3031.61|3071.3|3033.3|3066.32|3028.32|268
1583186100000|2020-03-02 21:55:00|3069.65|3031.65|3071.12|3033.12|3073.07|3035.07|3069.65|3031.65|264
1583186400000|2020-03-02 22:00:00|3071.08|3033.08|3064.21|3026.21|3071.08|3033.08|3064.12|3026.12|278
1583186700000|2020-03-02 22:05:00|3064.3|3026.3|3065.65|3027.65|3075.06|3037.06|3064.26|3026.26|287
1583187000000|2020-03-02 22:10:00|3065.77|3027.77|3066.92|3028.92|3068.17|3030.17|3064.7|3026.7|271
1583187300000|2020-03-02 22:15:00|3066.93|3028.93|3068.14|3030.14|3069.13|3031.13|3066.91|3028.91|266
1583187600000|2020-03-02 22:20:00|3068.11|3030.11|3069.02|3031.02|3069.06|3031.06|3067.54|3029.54|258
1583187900000|2020-03-02 22:25:00|3069.04|3031.04|3072|3034|3072.08|3034.08|3068.97|3030.97|263
1583188200000|2020-03-02 22:30:00|3071.99|3033.99|3069|3031|3073.62|3035.62|3069|3031|270
1583188500000|2020-03-02 22:35:00|3069.02|3031.02|3058.88|3020.88|3069.5|3031.5|3058.55|3020.55|277
1583188800000|2020-03-02 22:40:00|3058.7|3020.7|3049.22|3011.22|3058.7|3020.7|3048.03|3010.03|285
1583189100000|2020-03-02 22:45:00|3049.2|3011.2|3048.27|3010.27|3049.24|3011.24|3045.5|3007.5|270
1583189400000|2020-03-02 22:50:00|3048.24|3010.24|3053.02|3015.02|3053.47|3015.47|3048.04|3010.04|279
1583189700000|2020-03-02 22:55:00|3052.95|3014.95|3043.14|3005.14|3053.19|3015.19|3042.86|3004.86|271
1583190000000|2020-03-02 23:00:00|3043.41|3005.41|3036.15|2998.15|3044.56|3006.56|3033.79|2995.79|286
1583190300000|2020-03-02 23:05:00|3036.02|2998.02|3037.04|2999.04|3041.3|3003.3|3028.25|2990.25|294
1583190600000|2020-03-02 23:10:00|3037.09|2999.09|3034.32|2996.32|3043.97|3005.97|3032.86|2994.86|292
1583190900000|2020-03-02 23:15:00|3034.37|2996.37|3040.2|3002.2|3040.94|3002.94|3031.45|2993.45|283
1583191200000|2020-03-02 23:20:00|3040.14|3002.14|3048.43|3010.43|3048.75|3010.75|3040.1|3002.1|284
1583191500000|2020-03-02 23:25:00|3048.47|3010.47|3041.12|3003.12|3048.47|3010.47|3041.06|3003.06|286
1583191800000|2020-03-02 23:30:00|3041.06|3003.06|3037.33|2999.33|3041.06|3003.06|3036.07|2998.07|280
1583192100000|2020-03-02 23:35:00|3037.2|2999.2|3046.01|3008.01|3047.16|3009.16|3036.45|2998.45|285
1583192400000|2020-03-02 23:40:00|3046.28|3008.28|3047.56|3009.56|3049.15|3011.15|3044.41|3006.41|276
1583192700000|2020-03-02 23:45:00|3047.74|3009.74|3042.89|3004.89|3047.76|3009.76|3041.48|3003.48|273
1583193000000|2020-03-02 23:50:00|3042.93|3004.93|3046.24|3008.24|3046.5|3008.5|3042.84|3004.84|273
1583193300000|2020-03-02 23:55:00|3046.31|3008.31|3053.21|3015.21|3053.21|3015.21|3046.25|3008.25|284
1583193600000|2020-03-03 00:00:00|3053.63|3015.63|3045.73|3007.73|3054.69|3016.69|3045.65|3007.65|287
1583193900000|2020-03-03 00:05:00|3045.46|3007.46|3035.82|2997.82|3045.47|3007.47|3035.36|2997.36|274
1583194200000|2020-03-03 00:10:00|3035.69|2997.69|3026.48|2988.48|3035.88|2997.88|3026.48|2988.48|281
1583194500000|2020-03-03 00:15:00|3026.34|2988.34|3027.59|2989.59|3027.99|2989.99|3025.3|2987.3|284
1583194800000|2020-03-03 00:20:00|3027.74|2989.74|3024.2|2986.2|3031.7|2993.7|3024.2|2986.2|281
1583195100000|2020-03-03 00:25:00|3024.31|2986.31|3022.65|2984.65|3024.31|2986.31|3014.48|2976.48|288
1583195400000|2020-03-03 00:30:00|3022.69|2984.69|3013.72|2975.72|3024.45|2986.45|3013.72|2975.72|285
1583195700000|2020-03-03 00:35:00|3013.32|2975.32|3015.77|2977.77|3015.88|2977.88|3010.78|2972.78|282
1583196000000|2020-03-03 00:40:00|3015.82|2977.82|3018.17|2980.17|3019.55|2981.55|3015.45|2977.45|284
1583196300000|2020-03-03 00:45:00|3018.18|2980.18|3023.38|2985.38|3025.93|2987.93|3017.9|2979.9|287
1583196600000|2020-03-03 00:50:00|3023.45|2985.45|3025.18|2987.18|3027.46|2989.46|3023.39|2985.39|278
1583196900000|2020-03-03 00:55:00|3025.24|2987.24|3018.48|2980.48|3027.16|2989.16|3018.33|2980.33|279
1583197200000|2020-03-03 01:00:00|3018.44|2980.44|3020.73|2982.73|3020.83|2982.83|3013.98|2975.98|272
1583197500000|2020-03-03 01:05:00|3020.8|2982.8|3026.95|2988.95|3027.38|2989.38|3020.8|2982.8|276
1583197800000|2020-03-03 01:10:00|3026.87|2988.87|3029.15|2991.15|3029.15|2991.15|3024.83|2986.83|282
1583198100000|2020-03-03 01:15:00|3029.16|2991.16|3027.3|2989.3|3029.38|2991.38|3026.41|2988.41|274
1583198400000|2020-03-03 01:20:00|3027.21|2989.21|3021.07|2983.07|3027.28|2989.28|3020.91|2982.91|271
1583198700000|2020-03-03 01:25:00|3021.11|2983.11|3021.12|2983.12|3023.25|2985.25|3019.29|2981.29|273
1583199000000|2020-03-03 01:30:00|3021.03|2983.03|3015.27|2977.27|3021.03|2983.03|3014.94|2976.94|284
1583199300000|2020-03-03 01:35:00|3015.38|2977.38|3012.6|2974.6|3015.84|2977.84|3012.6|2974.6|264
1583199600000|2020-03-03 01:40:00|3012.45|2974.45|3013.38|2975.38|3013.69|2975.69|3010.67|2972.67|277
1583199900000|2020-03-03 01:45:00|3013.37|2975.37|3018.88|2980.88|3019.03|2981.03|3013.36|2975.36|272
1583200200000|2020-03-03 01:50:00|3018.78|2980.78|3016.28|2978.28|3019.57|2981.57|3016.06|2978.06|271
1583200500000|2020-03-03 01:55:00|3016.22|2978.22|3011.64|2973.64|3018.88|2980.88|3011.59|2973.59|267
1583200800000|2020-03-03 02:00:00|3011.62|2973.62|3014.31|2976.31|3014.31|2976.31|3006.25|2968.25|282
1583201100000|2020-03-03 02:05:00|3014.47|2976.47|3012.77|2974.77|3017.61|2979.61|3011.55|2973.55|286
1583201400000|2020-03-03 02:10:00|3012.78|2974.78|3013.82|2975.82|3016.4|2978.4|3011.26|2973.26|280
1583201700000|2020-03-03 02:15:00|3013.73|2975.73|3016.58|2978.58|3016.96|2978.96|3006.33|2968.33|285
1583202000000|2020-03-03 02:20:00|3017.27|2979.27|3013.38|2975.38|3019.76|2981.76|3012.75|2974.75|269
1583202300000|2020-03-03 02:25:00|3013.46|2975.46|3013.21|2975.21|3013.96|2975.96|3010.26|2972.26|266
1583202600000|2020-03-03 02:30:00|3013.23|2975.23|3019.26|2981.26|3019.26|2981.26|3013.23|2975.23|265
1583202900000|2020-03-03 02:35:00|3019.31|2981.31|3017.69|2979.69|3022.16|2984.16|3017.47|2979.47|272
1583203200000|2020-03-03 02:40:00|3017.67|2979.67|3015.84|2977.84|3020.57|2982.57|3015.18|2977.18|266
1583203500000|2020-03-03 02:45:00|3015.85|2977.85|3026.27|2988.27|3026.27|2988.27|3015.85|2977.85|280
1583203800000|2020-03-03 02:50:00|3026.37|2988.37|3030.26|2992.26|3030.38|2992.38|3024.32|2986.32|277
1583204100000|2020-03-03 02:55:00|3030.29|2992.29|3031.06|2993.06|3033.56|2995.56|3029.81|2991.81|277
1583204400000|2020-03-03 03:00:00|3031.03|2993.03|3034.69|2996.69|3034.82|2996.82|3029.87|2991.87|282
1583204700000|2020-03-03 03:05:00|3034.74|2996.74|3029.46|2991.46|3036.16|2998.16|3029.37|2991.37|277
1583205000000|2020-03-03 03:10:00|3029.42|2991.42|3030.53|2992.53|3030.62|2992.62|3027.9|2989.9|276
1583205300000|2020-03-03 03:15:00|3030.58|2992.58|3024.21|2986.21|3030.63|2992.63|3023.32|2985.32|279
1583205600000|2020-03-03 03:20:00|3024.18|2986.18|3027.14|2989.14|3027.46|2989.46|3023.35|2985.35|275
1583205900000|2020-03-03 03:25:00|3027.24|2989.24|3034.32|2996.32|3034.41|2996.41|3025.71|2987.71|271
1583206200000|2020-03-03 03:30:00|3034.29|2996.29|3037.75|2999.75|3038.42|3000.42|3032.36|2994.36|271
1583206500000|2020-03-03 03:35:00|3037.84|2999.84|3040.39|3002.39|3041.07|3003.07|3037.21|2999.21|275
1583206800000|2020-03-03 03:40:00|3040.43|3002.43|3044.71|3006.71|3045.73|3007.73|3040.23|3002.23|276
1583207100000|2020-03-03 03:45:00|3044.6|3006.6|3041.95|3003.95|3045.63|3007.63|3041.02|3003.02|270
1583207400000|2020-03-03 03:50:00|3042.01|3004.01|3044.08|3006.08|3044.17|3006.17|3041.54|3003.54|263
1583207700000|2020-03-03 03:55:00|3044.17|3006.17|3048.55|3010.55|3051.78|3013.78|3044.09|3006.09|274
1583208000000|2020-03-03 04:00:00|3048.28|3010.28|3038.34|3000.34|3048.28|3010.28|3037.75|2999.75|271
1583208300000|2020-03-03 04:05:00|3037.94|2999.94|3036.46|2998.46|3038.02|3000.02|3035.26|2997.26|273
1583208600000|2020-03-03 04:10:00|3036.58|2998.58|3034.83|2996.83|3038.21|3000.21|3034.33|2996.33|268
1583208900000|2020-03-03 04:15:00|3034.8|2996.8|3033.34|2995.34|3035.1|2997.1|3030.62|2992.62|275
1583209200000|2020-03-03 04:20:00|3033.3|2995.3|3040.01|3002.01|3040.23|3002.23|3033.3|2995.3|272
1583209500000|2020-03-03 04:25:00|3039.95|3001.95|3037.68|2999.68|3039.95|3001.95|3036.21|2998.21|268
1583209800000|2020-03-03 04:30:00|3037.53|2999.53|3029.78|2991.78|3038.03|3000.03|3029|2991|272
1583210100000|2020-03-03 04:35:00|3029.88|2991.88|3024.56|2986.56|3030.22|2992.22|3023.94|2985.94|281
1583210400000|2020-03-03 04:40:00|3024.67|2986.67|3023.62|2985.62|3026.05|2988.05|3022.12|2984.12|276
1583210700000|2020-03-03 04:45:00|3023.64|2985.64|3025.85|2987.85|3027.08|2989.08|3020.79|2982.79|268
1583211000000|2020-03-03 04:50:00|3025.95|2987.95|3028.26|2990.26|3029.04|2991.04|3024.26|2986.26|260
1583211300000|2020-03-03 04:55:00|3028.31|2990.31|3026.79|2988.79|3028.6|2990.6|3022.71|2984.71|276
1583211600000|2020-03-03 05:00:00|3026.66|2988.66|3019.92|2981.92|3026.66|2988.66|3019.92|2981.92|276
1583211900000|2020-03-03 05:05:00|3019.87|2981.87|3013.87|2975.87|3019.87|2981.87|3013.44|2975.44|279
1583212200000|2020-03-03 05:10:00|3013.64|2975.64|3016.39|2978.39|3018.17|2980.17|3013.43|2975.43|283
1583212500000|2020-03-03 05:15:00|3016.41|2978.41|3017.97|2979.97|3019.77|2981.77|3015.89|2977.89|268
1583212800000|2020-03-03 05:20:00|3017.91|2979.91|3015.83|2977.83|3019.62|2981.62|3015.35|2977.35|280
1583213100000|2020-03-03 05:25:00|3015.91|2977.91|3020.56|2982.56|3020.56|2982.56|3015.27|2977.27|273
1583213400000|2020-03-03 05:30:00|3020.57|2982.57|3026.72|2988.72|3026.72|2988.72|3019.71|2981.71|270
1583213700000|2020-03-03 05:35:00|3026.75|2988.75|3025.19|2987.19|3026.97|2988.97|3024.84|2986.84|280
1583214000000|2020-03-03 05:40:00|3025.21|2987.21|3023.37|2985.37|3025.37|2987.37|3023.23|2985.23|263
1583214300000|2020-03-03 05:45:00|3023.3|2985.3|3027.95|2989.95|3027.95|2989.95|3021.65|2983.65|275
1583214600000|2020-03-03 05:50:00|3028.28|2990.28|3031.94|2993.94|3032.2|2994.2|3028.28|2990.28|273
1583214900000|2020-03-03 05:55:00|3031.98|2993.98|3029.89|2991.89|3032.28|2994.28|3029.11|2991.11|276
1583215200000|2020-03-03 06:00:00|3029.95|2991.95|3025.04|2987.04|3030.26|2992.26|3024.72|2986.72|275
1583215500000|2020-03-03 06:05:00|3024.95|2986.95|3021.87|2983.87|3025.92|2987.92|3021.87|2983.87|271
1583215800000|2020-03-03 06:10:00|3021.88|2983.88|3020.38|2982.38|3021.88|2983.88|3019.77|2981.77|276
1583216100000|2020-03-03 06:15:00|3020.34|2982.34|3022.87|2984.87|3023.36|2985.36|3018.39|2980.39|264
1583216400000|2020-03-03 06:20:00|3022.86|2984.86|3020.08|2982.08|3022.86|2984.86|3019.53|2981.53|272
1583216700000|2020-03-03 06:25:00|3020.14|2982.14|3019.16|2981.16|3020.23|2982.23|3016.93|2978.93|267
1583217000000|2020-03-03 06:30:00|3019.06|2981.06|3018.59|2980.59|3020.54|2982.54|3017.42|2979.42|273
1583217300000|2020-03-03 06:35:00|3018.53|2980.53|3011.83|2973.83|3018.53|2980.53|3011.64|2973.64|282
1583217600000|2020-03-03 06:40:00|3011.9|2973.9|3008.1|2970.1|3014.04|2976.04|3008.1|2970.1|275
1583217900000|2020-03-03 06:45:00|3008.04|2970.04|3011.15|2973.15|3015.09|2977.09|3007.74|2969.74|271
1583218200000|2020-03-03 06:50:00|3011.28|2973.28|3012.54|2974.54|3013.49|2975.49|3009.45|2971.45|273
1583218500000|2020-03-03 06:55:00|3012.45|2974.45|2997.26|2959.26|3013.02|2975.02|2994.55|2956.55|270
1583218800000|2020-03-03 07:00:00|2997.19|2959.19|2993.9|2955.9|2997.21|2959.21|2990.18|2952.18|288
1583219100000|2020-03-03 07:05:00|2993.91|2955.91|2981.38|2943.38|2995.1|2957.1|2981.22|2943.22|285
1583219400000|2020-03-03 07:10:00|2981.43|2943.43|2988.6|2950.6|2989.65|2951.65|2979.56|2941.56|287
1583219700000|2020-03-03 07:15:00|2988.48|2950.48|2990|2952|2993.1|2955.1|2987.59|2949.59|277
1583220000000|2020-03-03 07:20:00|2989.89|2951.89|2986.1|2948.1|2989.93|2951.93|2984.6|2946.6|283
1583220300000|2020-03-03 07:25:00|2986.2|2948.2|2992.56|2954.56|2992.66|2954.66|2985.97|2947.97|270
1583220600000|2020-03-03 07:30:00|2992.55|2954.55|2996.06|2958.06|2996.33|2958.33|2992.03|2954.03|274
1583220900000|2020-03-03 07:35:00|2995.94|2957.94|2992.39|2954.39|2996.72|2958.72|2992.39|2954.39|272
1583221200000|2020-03-03 07:40:00|2992.4|2954.4|2986.05|2948.05|2992.48|2954.48|2985.78|2947.78|274
1583221500000|2020-03-03 07:45:00|2986.04|2948.04|2986.83|2948.83|2989.38|2951.38|2984.14|2946.14|264
1583221800000|2020-03-03 07:50:00|2986.87|2948.87|2989.68|2951.68|2990.41|2952.41|2986.25|2948.25|263
1583222100000|2020-03-03 07:55:00|2989.7|2951.7|2985.17|2947.17|2989.7|2951.7|2984.43|2946.43|271
1583222400000|2020-03-03 08:00:00|2985.18|2947.18|2979.31|2941.31|2985.18|2947.18|2977.13|2939.13|277
1583222700000|2020-03-03 08:05:00|2979.35|2941.35|2987|2949|2987.22|2949.22|2975.67|2937.67|277
1583223000000|2020-03-03 08:10:00|2986.97|2948.97|2991.03|2953.03|2991.05|2953.05|2985.95|2947.95|276
1583223300000|2020-03-03 08:15:00|2990.96|2952.96|2995.81|2957.81|2997.24|2959.24|2990.18|2952.18|273
1583223600000|2020-03-03 08:20:00|2995.82|2957.82|2994.62|2956.62|2997.74|2959.74|2993.96|2955.96|276
1583223900000|2020-03-03 08:25:00|2994.64|2956.64|2994.2|2956.2|2995.41|2957.41|2993.43|2955.43|262
1583224200000|2020-03-03 08:30:00|2994.24|2956.24|3000.15|2962.15|3000.15|2962.15|2993.35|2955.35|267
1583224500000|2020-03-03 08:35:00|3000.3|2962.3|3000.48|2962.48|3002.98|2964.98|3000.17|2962.17|270
1583224800000|2020-03-03 08:40:00|3000.52|2962.52|3001.93|2963.93|3001.93|2963.93|2999.65|2961.65|264
1583225100000|2020-03-03 08:45:00|3001.95|2963.95|2998.33|2960.33|3002.14|2964.14|2998.29|2960.29|265
1583225400000|2020-03-03 08:50:00|2998.15|2960.15|2997.74|2959.74|2998.18|2960.18|2995.8|2957.8|270
1583225700000|2020-03-03 08:55:00|2998|2960|2994.19|2956.19|3001.24|2963.24|2994.19|2956.19|274
1583226000000|2020-03-03 09:00:00|2994.38|2956.38|2990.17|2952.17|2994.41|2956.41|2988.24|2950.24|263
1583226300000|2020-03-03 09:05:00|2990.09|2952.09|2986.67|2948.67|2990.11|2952.11|2986.64|2948.64|266
1583226600000|2020-03-03 09:10:00|2986.66|2948.66|2984.78|2946.78|2986.67|2948.67|2983.3|2945.3|255
1583226900000|2020-03-03 09:15:00|2984.69|2946.69|2990.72|2952.72|2990.83|2952.83|2984.67|2946.67|268
1583227200000|2020-03-03 09:20:00|2990.71|2952.71|2994.64|2956.64|2994.73|2956.73|2990.54|2952.54|260
1583227500000|2020-03-03 09:25:00|2994.71|2956.71|2995.83|2957.83|2997.33|2959.33|2994.71|2956.71|247
1583227800000|2020-03-03 09:30:00|2995.78|2957.78|3003.29|2965.29|3003.29|2965.29|2995.3|2957.3|275
1583228100000|2020-03-03 09:35:00|3003.39|2965.39|3004.2|2966.2|3004.31|2966.31|3002.18|2964.18|271
1583228400000|2020-03-03 09:40:00|3004.21|2966.21|3007.98|2969.98|3007.98|2969.98|3002.52|2964.52|270
1583228700000|2020-03-03 09:45:00|3007.96|2969.96|3014.47|2976.47|3015.53|2977.53|3007.84|2969.84|265
1583229000000|2020-03-03 09:50:00|3014.46|2976.46|3010.17|2972.17|3014.87|2976.87|3010|2972|272
1583229300000|2020-03-03 09:55:00|3010.23|2972.23|3015.65|2977.65|3015.95|2977.95|3010.23|2972.23|270
1583229600000|2020-03-03 10:00:00|3015.6|2977.6|3009.38|2971.38|3015.6|2977.6|3009.23|2971.23|264
1583229900000|2020-03-03 10:05:00|3009.39|2971.39|3010.14|2972.14|3011.96|2973.96|3009.15|2971.15|274
1583230200000|2020-03-03 10:10:00|3010.2|2972.2|3020.3|2982.3|3020.3|2982.3|3010.12|2972.12|271
1583230500000|2020-03-03 10:15:00|3020.29|2982.29|3028.47|2990.47|3029.19|2991.19|3020.29|2982.29|271
1583230800000|2020-03-03 10:20:00|3028.57|2990.57|3027.74|2989.74|3029.26|2991.26|3025.34|2987.34|277
1583231100000|2020-03-03 10:25:00|3027.78|2989.78|3033.27|2995.27|3033.29|2995.29|3027.62|2989.62|274
1583231400000|2020-03-03 10:30:00|3033.21|2995.21|3034.67|2996.67|3038.6|3000.6|3033.21|2995.21|291
1583231700000|2020-03-03 10:35:00|3034.51|2996.51|3035.21|2997.21|3035.44|2997.44|3029.68|2991.68|277
1583232000000|2020-03-03 10:40:00|3035.2|2997.2|3029.31|2991.31|3035.4|2997.4|3029.26|2991.26|273
1583232300000|2020-03-03 10:45:00|3029.32|2991.32|3028.8|2990.8|3032.79|2994.79|3028.73|2990.73|281
1583232600000|2020-03-03 10:50:00|3028.79|2990.79|3024.75|2986.75|3029.46|2991.46|3024.75|2986.75|277
1583232900000|2020-03-03 10:55:00|3024.91|2986.91|3023.44|2985.44|3025.05|2987.05|3021.5|2983.5|271
1583233200000|2020-03-03 11:00:00|3023.35|2985.35|3031.65|2993.65|3032.2|2994.2|3023.28|2985.28|278
1583233500000|2020-03-03 11:05:00|3031.62|2993.62|3033.31|2995.31|3034.33|2996.33|3031.32|2993.32|273
1583233800000|2020-03-03 11:10:00|3033.28|2995.28|3029.1|2991.1|3033.28|2995.28|3029.04|2991.04|271
1583234100000|2020-03-03 11:15:00|3028.94|2990.94|3030.22|2992.22|3030.23|2992.23|3024.06|2986.06|278
1583234400000|2020-03-03 11:20:00|3030.19|2992.19|3038.75|3000.75|3038.75|3000.75|3029.91|2991.91|282
1583234700000|2020-03-03 11:25:00|3038.9|3000.9|3040.91|3002.91|3042.12|3004.12|3038.59|3000.59|274
1583235000000|2020-03-03 11:30:00|3040.98|3002.98|3035.97|2997.97|3044.05|3006.05|3035.8|2997.8|281
1583235300000|2020-03-03 11:35:00|3035.94|2997.94|3035.62|2997.62|3037.3|2999.3|3035.17|2997.17|270
1583235600000|2020-03-03 11:40:00|3035.58|2997.58|3040.46|3002.46|3041.6|3003.6|3035.38|2997.38|267
1583235900000|2020-03-03 11:45:00|3040.45|3002.45|3035.36|2997.36|3042.38|3004.38|3032.88|2994.88|278
1583236200000|2020-03-03 11:50:00|3035.38|2997.38|3038.56|3000.56|3040.53|3002.53|3033.86|2995.86|274
1583236500000|2020-03-03 11:55:00|3038.65|3000.65|3039.51|3001.51|3040.68|3002.68|3036.67|2998.67|269
1583236800000|2020-03-03 12:00:00|3039.38|3001.38|3050.79|3012.79|3052.61|3014.61|3039.38|3001.38|270
1583237100000|2020-03-03 12:05:00|3050.78|3012.78|3047.96|3009.96|3053.67|3015.67|3047.94|3009.94|277
1583237400000|2020-03-03 12:10:00|3047.81|3009.81|3049.94|3011.94|3052.2|3014.2|3046.83|3008.83|272
1583237700000|2020-03-03 12:15:00|3050.03|3012.03|3045.37|3007.37|3052.66|3014.66|3045.37|3007.37|285
1583238000000|2020-03-03 12:20:00|3045.34|3007.34|3041.43|3003.43|3046.18|3008.18|3041.28|3003.28|266
1583238300000|2020-03-03 12:25:00|3041.44|3003.44|3041.55|3003.55|3042.54|3004.54|3038.51|3000.51|274
1583238600000|2020-03-03 12:30:00|3041.42|3003.42|3032.86|2994.86|3042.23|3004.23|3032.82|2994.82|263
1583238900000|2020-03-03 12:35:00|3032.84|2994.84|3029.01|2991.01|3032.84|2994.84|3028.72|2990.72|273
1583239200000|2020-03-03 12:40:00|3029.03|2991.03|3028.27|2990.27|3031.03|2993.03|3023.96|2985.96|277
1583239500000|2020-03-03 12:45:00|3028.18|2990.18|3027.13|2989.13|3030.3|2992.3|3025.89|2987.89|263
1583239800000|2020-03-03 12:50:00|3027.1|2989.1|3020.15|2982.15|3027.1|2989.1|3019.16|2981.16|274
1583240100000|2020-03-03 12:55:00|3020.17|2982.17|3002.61|2964.61|3021.26|2983.26|3000.63|2962.63|288
1583240400000|2020-03-03 13:00:00|3002.79|2964.79|2997.52|2959.52|3011.02|2973.02|2995.59|2957.59|293
1583240700000|2020-03-03 13:05:00|2997.38|2959.38|3003.3|2965.3|3003.3|2965.3|2995.75|2957.75|278
1583241000000|2020-03-03 13:10:00|3003.32|2965.32|3006.3|2968.3|3006.3|2968.3|3000.27|2962.27|276
1583241300000|2020-03-03 13:15:00|3006.29|2968.29|3000.82|2962.82|3007.26|2969.26|3000.82|2962.82|275
1583241600000|2020-03-03 13:20:00|3000.81|2962.81|3008.1|2970.1|3008.1|2970.1|2999.7|2961.7|279
1583241900000|2020-03-03 13:25:00|3008.21|2970.21|3005.47|2967.47|3010.76|2972.76|3005.47|2967.47|270
1583242200000|2020-03-03 13:30:00|3005.38|2967.38|2999.99|2961.99|3006.25|2968.25|2996.9|2958.9|277
1583242500000|2020-03-03 13:35:00|3000.03|2962.03|2996.49|2958.49|3002.24|2964.24|2996.49|2958.49|280
1583242800000|2020-03-03 13:40:00|2996.39|2958.39|2995.48|2957.48|2998.86|2960.86|2995.37|2957.37|286
1583243100000|2020-03-03 13:45:00|2995.46|2957.46|2990.15|2952.15|2996.69|2958.69|2990.15|2952.15|283
1583243400000|2020-03-03 13:50:00|2990.14|2952.14|3002.13|2964.13|3003.69|2965.69|2989.83|2951.83|276
1583243700000|2020-03-03 13:55:00|3002.24|2964.24|3009.02|2971.02|3010.3|2972.3|3002.24|2964.24|279
1583244000000|2020-03-03 14:00:00|3009.03|2971.03|2993.15|2955.15|3009.08|2971.08|2992.77|2954.77|276
1583244300000|2020-03-03 14:05:00|2992.94|2954.94|2993.44|2955.44|2997.05|2959.05|2988.84|2950.84|284
1583244600000|2020-03-03 14:10:00|2993.42|2955.42|2995.55|2957.55|2999.67|2961.67|2993.42|2955.42|285
1583244900000|2020-03-03 14:15:00|2995.51|2957.51|2995.62|2957.62|2998.11|2960.11|2994.58|2956.58|262
1583245200000|2020-03-03 14:20:00|2995.79|2957.79|2986.48|2948.48|3000.53|2962.53|2986.48|2948.48|279
1583245500000|2020-03-03 14:25:00|2986.23|2948.23|2989.13|2951.13|2990.93|2952.93|2985.23|2947.23|275
1583245800000|2020-03-03 14:30:00|2989.25|2951.25|2979.89|2941.89|2989.96|2951.96|2979.86|2941.86|277
1583246100000|2020-03-03 14:35:00|2979.95|2941.95|2970|2932|2981.6|2943.6|2968.04|2930.04|284
1583246400000|2020-03-03 14:40:00|2969.96|2931.96|2975.09|2937.09|2977.37|2939.37|2969.96|2931.96|289
1583246700000|2020-03-03 14:45:00|2975.08|2937.08|2978.35|2940.35|2979.4|2941.4|2975.08|2937.08|281
1583247000000|2020-03-03 14:50:00|2978.49|2940.49|2975.17|2937.17|2981.69|2943.69|2975.17|2937.17|275
1583247300000|2020-03-03 14:55:00|2975.19|2937.19|2976.64|2938.64|2976.64|2938.64|2970.7|2932.7|275
1583247600000|2020-03-03 15:00:00|2976.63|2938.63|3019.52|2981.52|3021.6|2983.6|2976.25|2938.25|294
1583247900000|2020-03-03 15:05:00|3019.82|2981.82|3009.92|2971.92|3028|2990|3007.05|2969.05|291
1583248200000|2020-03-03 15:10:00|3009.85|2971.85|3009.43|2971.43|3013.37|2975.37|3009.27|2971.27|281
1583248500000|2020-03-03 15:15:00|3009.25|2971.25|2963.95|2925.95|3009.25|2971.25|2959.05|2921.05|296
1583248800000|2020-03-03 15:20:00|2964.49|2926.49|2961.62|2923.62|2966.49|2928.49|2955.56|2917.56|295
1583249100000|2020-03-03 15:25:00|2961.51|2923.51|2967.82|2929.82|2971.9|2933.9|2956.07|2918.07|297
1583249400000|2020-03-03 15:30:00|2967.44|2929.44|2971.81|2933.81|2972.38|2934.38|2964.13|2926.13|284
1583249700000|2020-03-03 15:35:00|2971.76|2933.76|2965.83|2927.83|2971.76|2933.76|2965.02|2927.02|288
1583250000000|2020-03-03 15:40:00|2965.89|2927.89|2971.81|2933.81|2971.96|2933.96|2965.77|2927.77|262
1583250300000|2020-03-03 15:45:00|2971.76|2933.76|2978.61|2940.61|2978.61|2940.61|2971.33|2933.33|283
1583250600000|2020-03-03 15:50:00|2978.63|2940.63|2981.43|2943.43|2983.89|2945.89|2977.86|2939.86|284
1583250900000|2020-03-03 15:55:00|2981.54|2943.54|2975.87|2937.87|2982.44|2944.44|2974.25|2936.25|282
1583251200000|2020-03-03 16:00:00|2976.09|2938.09|2983.4|2945.4|2983.83|2945.83|2969.95|2931.95|289
1583251500000|2020-03-03 16:05:00|2983.45|2945.45|2978.32|2940.32|2988.62|2950.62|2978.32|2940.32|279
1583251800000|2020-03-03 16:10:00|2977.16|2939.16|2966.57|2928.57|2977.16|2939.16|2964.54|2926.54|295
1583252100000|2020-03-03 16:15:00|2966.53|2928.53|2971.48|2933.48|2971.48|2933.48|2963.11|2925.11|279
1583252400000|2020-03-03 16:20:00|2971.54|2933.54|2961.63|2923.63|2971.86|2933.86|2960.95|2922.95|285
1583252700000|2020-03-03 16:25:00|2961.56|2923.56|2954.75|2916.75|2963.16|2925.16|2953.11|2915.11|288
1583253000000|2020-03-03 16:30:00|2954.58|2916.58|2938.6|2900.6|2955.79|2917.79|2938.6|2900.6|284
1583253300000|2020-03-03 16:35:00|2938.65|2900.65|2942.19|2904.19|2942.19|2904.19|2934.81|2896.81|291
1583253600000|2020-03-03 16:40:00|2942.11|2904.11|2932.67|2894.67|2943.23|2905.23|2932.47|2894.47|291
1583253900000|2020-03-03 16:45:00|2932.7|2894.7|2943.5|2905.5|2944.47|2906.47|2932.7|2894.7|280
1583254200000|2020-03-03 16:50:00|2943.45|2905.45|2949.27|2911.27|2949.35|2911.35|2937.48|2899.48|284
1583254500000|2020-03-03 16:55:00|2949.3|2911.3|2949.97|2911.97|2950.78|2912.78|2946.02|2908.02|281
1583254800000|2020-03-03 17:00:00|2949.96|2911.96|2949.83|2911.83|2953.21|2915.21|2945.83|2907.83|284
1583255100000|2020-03-03 17:05:00|2949.8|2911.8|2951.21|2913.21|2955.62|2917.62|2949.71|2911.71|277
1583255400000|2020-03-03 17:10:00|2951.17|2913.17|2948.02|2910.02|2951.17|2913.17|2946.76|2908.76|269
1583255700000|2020-03-03 17:15:00|2947.97|2909.97|2951.65|2913.65|2953.13|2915.13|2947.36|2909.36|278
1583256000000|2020-03-03 17:20:00|2951.6|2913.6|2954.6|2916.6|2954.94|2916.94|2950.87|2912.87|274
1583256300000|2020-03-03 17:25:00|2954.62|2916.62|2956.16|2918.16|2957.79|2919.79|2954.4|2916.4|277
1583256600000|2020-03-03 17:30:00|2956.13|2918.13|2957.82|2919.82|2958.68|2920.68|2955.27|2917.27|251
1583256900000|2020-03-03 17:35:00|2957.81|2919.81|2956.4|2918.4|2958.11|2920.11|2954.87|2916.87|269
1583257200000|2020-03-03 17:40:00|2956.52|2918.52|2957.89|2919.89|2958.76|2920.76|2956.36|2918.36|270
1583257500000|2020-03-03 17:45:00|2957.86|2919.86|2957.56|2919.56|2957.89|2919.89|2953.8|2915.8|270
1583257800000|2020-03-03 17:50:00|2957.47|2919.47|2961.04|2923.04|2961.2|2923.2|2956.46|2918.46|257
1583258100000|2020-03-03 17:55:00|2960.81|2922.81|2956.01|2918.01|2960.81|2922.81|2956.01|2918.01|270
1583258400000|2020-03-03 18:00:00|2955.99|2917.99|2950.4|2912.4|2956.34|2918.34|2949.4|2911.4|277
1583258700000|2020-03-03 18:05:00|2950.47|2912.47|2958.01|2920.01|2959.13|2921.13|2948.27|2910.27|277
1583259000000|2020-03-03 18:10:00|2958|2920|2957.5|2919.5|2959.16|2921.16|2956.61|2918.61|262
1583259300000|2020-03-03 18:15:00|2957.55|2919.55|2961.43|2923.43|2963.29|2925.29|2957.55|2919.55|276
1583259600000|2020-03-03 18:20:00|2961.48|2923.48|2962.75|2924.75|2963.41|2925.41|2957.52|2919.52|278
1583259900000|2020-03-03 18:25:00|2962.7|2924.7|2962.52|2924.52|2963.56|2925.56|2961.55|2923.55|264
1583260200000|2020-03-03 18:30:00|2962.46|2924.46|2961.4|2923.4|2963.74|2925.74|2961|2923|255
1583260500000|2020-03-03 18:35:00|2961.27|2923.27|2959.94|2921.94|2961.8|2923.8|2958.2|2920.2|267
1583260800000|2020-03-03 18:40:00|2959.92|2921.92|2952.3|2914.3|2960.02|2922.02|2950.9|2912.9|277
1583261100000|2020-03-03 18:45:00|2952.33|2914.33|2954.18|2916.18|2954.57|2916.57|2950.46|2912.46|272
1583261400000|2020-03-03 18:50:00|2954.14|2916.14|2961.22|2923.22|2964.28|2926.28|2954.14|2916.14|274
1583261700000|2020-03-03 18:55:00|2961.23|2923.23|2965.76|2927.76|2965.76|2927.76|2959.84|2921.84|275
1583262000000|2020-03-03 19:00:00|2965.77|2927.77|2957.34|2919.34|2965.86|2927.86|2954.43|2916.43|274
1583262300000|2020-03-03 19:05:00|2957.38|2919.38|2958.32|2920.32|2958.36|2920.36|2952.44|2914.44|267
1583262600000|2020-03-03 19:10:00|2958.35|2920.35|2961.42|2923.42|2961.49|2923.49|2957.61|2919.61|256
1583262900000|2020-03-03 19:15:00|2961.44|2923.44|2954.32|2916.32|2962.72|2924.72|2953.7|2915.7|266
1583263200000|2020-03-03 19:20:00|2954.36|2916.36|2957.25|2919.25|2957.26|2919.26|2953.99|2915.99|264
1583263500000|2020-03-03 19:25:00|2957.27|2919.27|2957.9|2919.9|2959.18|2921.18|2955.66|2917.66|273
1583263800000|2020-03-03 19:30:00|2957.94|2919.94|2967.17|2929.17|2967.31|2929.31|2957.45|2919.45|268
1583264100000|2020-03-03 19:35:00|2967.13|2929.13|2966.63|2928.63|2967.48|2929.48|2965.16|2927.16|276
1583264400000|2020-03-03 19:40:00|2966.61|2928.61|2967.32|2929.32|2968.29|2930.29|2966.33|2928.33|270
1583264700000|2020-03-03 19:45:00|2967.26|2929.26|2973.19|2935.19|2973.79|2935.79|2965.41|2927.41|271
1583265000000|2020-03-03 19:50:00|2973.24|2935.24|2973.81|2935.81|2974.94|2936.94|2971.16|2933.16|273
1583265300000|2020-03-03 19:55:00|2973.85|2935.85|2972.84|2934.84|2976.02|2938.02|2972.64|2934.64|267
1583265600000|2020-03-03 20:00:00|2972.89|2934.89|2972.43|2934.43|2973.22|2935.22|2966.86|2928.86|280
1583265900000|2020-03-03 20:05:00|2972.35|2934.35|2969.68|2931.68|2974.7|2936.7|2969.08|2931.08|269
1583266200000|2020-03-03 20:10:00|2969.65|2931.65|2966.01|2928.01|2969.84|2931.84|2965.32|2927.32|256
1583266500000|2020-03-03 20:15:00|2965.99|2927.99|2962.91|2924.91|2965.99|2927.99|2959.89|2921.89|272
1583266800000|2020-03-03 20:20:00|2962.92|2924.92|2964.68|2926.68|2967.3|2929.3|2962.92|2924.92|261
1583267100000|2020-03-03 20:25:00|2964.6|2926.6|2964.37|2926.37|2965.04|2927.04|2964.26|2926.26|240
1583267400000|2020-03-03 20:30:00|2964.21|2926.21|2958.85|2920.85|2964.8|2926.8|2958.85|2920.85|269
1583267700000|2020-03-03 20:35:00|2959.14|2921.14|2952.62|2914.62|2959.14|2921.14|2952.34|2914.34|271
1583268000000|2020-03-03 20:40:00|2952.61|2914.61|2956.58|2918.58|2959.5|2921.5|2951.64|2913.64|275
1583268300000|2020-03-03 20:45:00|2956.51|2918.51|2961.28|2923.28|2961.52|2923.52|2953.84|2915.84|279
1583268600000|2020-03-03 20:50:00|2961.27|2923.27|2959.83|2921.83|2962.66|2924.66|2959.75|2921.75|274
1583268900000|2020-03-03 20:55:00|2959.79|2921.79|2959.47|2921.47|2964.12|2926.12|2959.32|2921.32|268
1583269200000|2020-03-03 21:00:00|2959.48|2921.48|2960.49|2922.49|2960.91|2922.91|2958.06|2920.06|270
1583269500000|2020-03-03 21:05:00|2960.48|2922.48|2961.79|2923.79|2962.03|2924.03|2957.79|2919.79|276
1583269800000|2020-03-03 21:10:00|2961.95|2923.95|2962.06|2924.06|2963.04|2925.04|2960.35|2922.35|265
1583270100000|2020-03-03 21:15:00|2962.01|2924.01|2968.48|2930.48|2969.21|2931.21|2961.58|2923.58|259
1583270400000|2020-03-03 21:20:00|2968.44|2930.44|2965.74|2927.74|2968.44|2930.44|2965.26|2927.26|274
1583270700000|2020-03-03 21:25:00|2965.76|2927.76|2968.03|2930.03|2969.16|2931.16|2964.08|2926.08|273
1583271000000|2020-03-03 21:30:00|2968.01|2930.01|2972.14|2934.14|2972.14|2934.14|2967.07|2929.07|271
1583271300000|2020-03-03 21:35:00|2972.13|2934.13|2975.37|2937.37|2975.57|2937.57|2972.08|2934.08|261
1583271600000|2020-03-03 21:40:00|2975.26|2937.26|2975.9|2937.9|2976.05|2938.05|2972.57|2934.57|253
1583271900000|2020-03-03 21:45:00|2975.86|2937.86|2975.54|2937.54|2978.39|2940.39|2974.48|2936.48|274
1583272200000|2020-03-03 21:50:00|2975.48|2937.48|2974.88|2936.88|2976.34|2938.34|2974.61|2936.61|261
1583272500000|2020-03-03 21:55:00|2974.87|2936.87|2975.31|2937.31|2975.74|2937.74|2974.5|2936.5|253
1583272800000|2020-03-03 22:00:00|2975.13|2937.13|2970.18|2932.18|2975.87|2937.87|2969.2|2931.2|262
1583273100000|2020-03-03 22:05:00|2970.14|2932.14|2971.12|2933.12|2971.15|2933.15|2967.35|2929.35|249
1583273400000|2020-03-03 22:10:00|2971.13|2933.13|2977.71|2939.71|2977.73|2939.73|2971.13|2933.13|261
1583273700000|2020-03-03 22:15:00|2977.79|2939.79|2979.75|2941.75|2980.06|2942.06|2977.61|2939.61|272
1583274000000|2020-03-03 22:20:00|2979.65|2941.65|2979.05|2941.05|2980.14|2942.14|2978.88|2940.88|269
1583274300000|2020-03-03 22:25:00|2979.04|2941.04|2978.55|2940.55|2979.8|2941.8|2978.14|2940.14|259
1583274600000|2020-03-03 22:30:00|2978.51|2940.51|2983.01|2945.01|2983.01|2945.01|2977.53|2939.53|257
1583274900000|2020-03-03 22:35:00|2982.9|2944.9|2986.12|2948.12|2986.12|2948.12|2982.86|2944.86|263
1583275200000|2020-03-03 22:40:00|2986.2|2948.2|2989.45|2951.45|2990.05|2952.05|2986.12|2948.12|274
1583275500000|2020-03-03 22:45:00|2989.58|2951.58|2983.94|2945.94|2989.99|2951.99|2983.78|2945.78|268
1583275800000|2020-03-03 22:50:00|2983.93|2945.93|2982.28|2944.28|2984.3|2946.3|2982.16|2944.16|258
1583276100000|2020-03-03 22:55:00|2982.24|2944.24|2985.28|2947.28|2985.28|2947.28|2980.49|2942.49|261
1583276400000|2020-03-03 23:00:00|2985.26|2947.26|2983.73|2945.73|2985.39|2947.39|2982.73|2944.73|259
1583276700000|2020-03-03 23:05:00|2983.74|2945.74|2982.37|2944.37|2984.62|2946.62|2981.89|2943.89|257
1583277000000|2020-03-03 23:10:00|2982.45|2944.45|2984.76|2946.76|2986.02|2948.02|2982.2|2944.2|251
1583277300000|2020-03-03 23:15:00|2984.77|2946.77|2984.68|2946.68|2984.96|2946.96|2982.59|2944.59|261
1583277600000|2020-03-03 23:20:00|2984.79|2946.79|2981.11|2943.11|2984.85|2946.85|2981.11|2943.11|262
1583277900000|2020-03-03 23:25:00|2981.1|2943.1|2986.87|2948.87|2987.4|2949.4|2980.63|2942.63|249
1583278200000|2020-03-03 23:30:00|2986.88|2948.88|2987.24|2949.24|2987.99|2949.99|2985.55|2947.55|129
1583278500000|2020-03-03 23:35:00|2989.88|2951.88|2989.53|2951.53|2989.88|2951.88|2989.53|2951.53|13
1583278800000|2020-03-03 23:40:00|2989.61|2951.61|2983.32|2945.32|2990.14|2952.14|2983|2945|269
1583279100000|2020-03-03 23:45:00|2983.21|2945.21|2989.09|2951.09|2989.18|2951.18|2981.38|2943.38|268
1583279400000|2020-03-03 23:50:00|2989.05|2951.05|2978.39|2940.39|2989.19|2951.19|2978.39|2940.39|271
1583279700000|2020-03-03 23:55:00|2978.32|2940.32|2976.69|2938.69|2978.34|2940.34|2974.46|2936.46|272
1583280000000|2020-03-04 00:00:00|2976.67|2938.67|2976.99|2938.99|2981.99|2943.99|2975.61|2937.61|276
1583280300000|2020-03-04 00:05:00|2976.95|2938.95|2966.32|2928.32|2977.69|2939.69|2965.17|2927.17|278
1583280600000|2020-03-04 00:10:00|2965.99|2927.99|2968.19|2930.19|2968.69|2930.69|2963.93|2925.93|281
1583280900000|2020-03-04 00:15:00|2968.15|2930.15|2974.77|2936.77|2975.05|2937.05|2968.1|2930.1|270
1583281200000|2020-03-04 00:20:00|2974.79|2936.79|2968.53|2930.53|2976.91|2938.91|2967.14|2929.14|270
1583281500000|2020-03-04 00:25:00|2968.56|2930.56|2965.6|2927.6|2968.56|2930.56|2964.63|2926.63|275
1583281800000|2020-03-04 00:30:00|2965.43|2927.43|2966.19|2928.19|2966.45|2928.45|2963.06|2925.06|275
1583282100000|2020-03-04 00:35:00|2966.18|2928.18|2966.29|2928.29|2968.62|2930.62|2965.66|2927.66|265
1583282400000|2020-03-04 00:40:00|2966.35|2928.35|2977.75|2939.75|2979.35|2941.35|2965.74|2927.74|284
1583282700000|2020-03-04 00:45:00|2977.79|2939.79|2977.56|2939.56|2980.2|2942.2|2977.36|2939.36|274
1583283000000|2020-03-04 00:50:00|2977.55|2939.55|2982.4|2944.4|2984.22|2946.22|2977.55|2939.55|278
1583283300000|2020-03-04 00:55:00|2982.38|2944.38|2981.61|2943.61|2983.15|2945.15|2979.35|2941.35|277
1583283600000|2020-03-04 01:00:00|2981.81|2943.81|2992.33|2954.33|2993.84|2955.84|2981.81|2943.81|280
1583283900000|2020-03-04 01:05:00|2992.72|2954.72|3000.65|2962.65|3001.37|2963.37|2989.43|2951.43|277
1583284200000|2020-03-04 01:10:00|3000.63|2962.63|2998.73|2960.73|3004.91|2966.91|2997.67|2959.67|283
1583284500000|2020-03-04 01:15:00|2998.67|2960.67|3002.3|2964.3|3002.3|2964.3|2996.3|2958.3|280
1583284800000|2020-03-04 01:20:00|3002.34|2964.34|3001.92|2963.92|3005.34|2967.34|3001.11|2963.11|279
1583285100000|2020-03-04 01:25:00|3001.89|2963.89|2993.53|2955.53|3003.66|2965.66|2991.16|2953.16|281
1583285400000|2020-03-04 01:30:00|2993.32|2955.32|2992.25|2954.25|2996.57|2958.57|2990.56|2952.56|269
1583285700000|2020-03-04 01:35:00|2992.19|2954.19|2997.48|2959.48|2998.16|2960.16|2992.19|2954.19|279
1583286000000|2020-03-04 01:40:00|2997.35|2959.35|3005.69|2967.69|3006.26|2968.26|2993.89|2955.89|276
1583286300000|2020-03-04 01:45:00|3005.63|2967.63|3000.19|2962.19|3006.67|2968.67|3000.12|2962.12|279
1583286600000|2020-03-04 01:50:00|3000.2|2962.2|2997.18|2959.18|3001.16|2963.16|2996.19|2958.19|270
1583286900000|2020-03-04 01:55:00|2997.16|2959.16|2997.52|2959.52|2999.71|2961.71|2996.46|2958.46|264
1583287200000|2020-03-04 02:00:00|2997.56|2959.56|3010.57|2972.57|3011.22|2973.22|2997.56|2959.56|281
1583287500000|2020-03-04 02:05:00|3010.21|2972.21|3009.09|2971.09|3011.38|2973.38|3007.76|2969.76|280
1583287800000|2020-03-04 02:10:00|3009.1|2971.1|3009.57|2971.57|3010.83|2972.83|3006.62|2968.62|276
1583288100000|2020-03-04 02:15:00|3009.47|2971.47|3010.81|2972.81|3011.94|2973.94|3009.33|2971.33|275
1583288400000|2020-03-04 02:20:00|3010.85|2972.85|3010.62|2972.62|3012.97|2974.97|3008.95|2970.95|270
1583288700000|2020-03-04 02:25:00|3010.69|2972.69|3007.82|2969.82|3011.77|2973.77|3007.82|2969.82|265
1583289000000|2020-03-04 02:30:00|3007.68|2969.68|3006.75|2968.75|3007.78|2969.78|3002.68|2964.68|283
1583289300000|2020-03-04 02:35:00|3006.84|2968.84|3004.73|2966.73|3009.06|2971.06|3004.73|2966.73|260
1583289600000|2020-03-04 02:40:00|3004.69|2966.69|3004.66|2966.66|3007.52|2969.52|3002.29|2964.29|281
1583289900000|2020-03-04 02:45:00|3004.69|2966.69|3000.99|2962.99|3006|2968|3000.91|2962.91|264
1583290200000|2020-03-04 02:50:00|3000.97|2962.97|2999.21|2961.21|3002.89|2964.89|2999.13|2961.13|269
1583290500000|2020-03-04 02:55:00|2999.29|2961.29|2999.51|2961.51|3000.23|2962.23|2997.34|2959.34|270
1583290800000|2020-03-04 03:00:00|2999.53|2961.53|3003.88|2965.88|3005.17|2967.17|2999.41|2961.41|273
1583291100000|2020-03-04 03:05:00|3003.87|2965.87|2998.29|2960.29|3005.89|2967.89|2998.29|2960.29|266
1583291400000|2020-03-04 03:10:00|2998.25|2960.25|2996.59|2958.59|2998.55|2960.55|2996.29|2958.29|277
1583291700000|2020-03-04 03:15:00|2996.64|2958.64|2997.67|2959.67|3001|2963|2995.51|2957.51|276
1583292000000|2020-03-04 03:20:00|2997.66|2959.66|2997.71|2959.71|2998.91|2960.91|2996.77|2958.77|277
1583292300000|2020-03-04 03:25:00|2997.68|2959.68|2994.61|2956.61|2998.66|2960.66|2994.57|2956.57|272
1583292600000|2020-03-04 03:30:00|2994.65|2956.65|3004.39|2966.39|3004.47|2966.47|2994.55|2956.55|276
1583292900000|2020-03-04 03:35:00|3004.42|2966.42|3005.72|2967.72|3006.15|2968.15|3001.37|2963.37|271
1583293200000|2020-03-04 03:40:00|3005.77|2967.77|3005.48|2967.48|3006.47|2968.47|3001.81|2963.81|269
1583293500000|2020-03-04 03:45:00|3005.52|2967.52|2997.05|2959.05|3005.52|2967.52|2997.02|2959.02|274
1583293800000|2020-03-04 03:50:00|2997.07|2959.07|2997.42|2959.42|2998.84|2960.84|2996.82|2958.82|267
1583294100000|2020-03-04 03:55:00|2997.31|2959.31|2993.03|2955.03|2997.71|2959.71|2991.28|2953.28|271
1583294400000|2020-03-04 04:00:00|2993.06|2955.06|2995.51|2957.51|2998.28|2960.28|2992.91|2954.91|274
1583294700000|2020-03-04 04:05:00|2995.52|2957.52|2997.05|2959.05|2998.13|2960.13|2992.95|2954.95|278
1583295000000|2020-03-04 04:10:00|2997.1|2959.1|2992.96|2954.96|2997.1|2959.1|2992.74|2954.74|259
1583295300000|2020-03-04 04:15:00|2992.89|2954.89|2993.99|2955.99|2994.02|2956.02|2990.62|2952.62|269
1583295600000|2020-03-04 04:20:00|2994.07|2956.07|2999.89|2961.89|2999.89|2961.89|2994.03|2956.03|262
1583295900000|2020-03-04 04:25:00|3000|2962|3003.04|2965.04|3004.23|2966.23|2999.58|2961.58|270
1583296200000|2020-03-04 04:30:00|3003.03|2965.03|3005.37|2967.37|3005.52|2967.52|3003.03|2965.03|271
1583296500000|2020-03-04 04:35:00|3005.38|2967.38|3003.45|2965.45|3007.25|2969.25|3003.4|2965.4|259
1583296800000|2020-03-04 04:40:00|3003.44|2965.44|3010.61|2972.61|3010.65|2972.65|3003.24|2965.24|261
1583297100000|2020-03-04 04:45:00|3010.56|2972.56|3009.98|2971.98|3013.65|2975.65|3009.98|2971.98|274
1583297400000|2020-03-04 04:50:00|3010.09|2972.09|3011.44|2973.44|3011.53|2973.53|3004.99|2966.99|273
1583297700000|2020-03-04 04:55:00|3011.42|2973.42|3009.37|2971.37|3012.06|2974.06|3009.24|2971.24|274
1583298000000|2020-03-04 05:00:00|3009.34|2971.34|3002.1|2964.1|3009.43|2971.43|3001.8|2963.8|276
1583298300000|2020-03-04 05:05:00|3002.21|2964.21|3001.13|2963.13|3002.87|2964.87|2999.49|2961.49|261
1583298600000|2020-03-04 05:10:00|3000.96|2962.96|3001.01|2963.01|3001.63|2963.63|2999.89|2961.89|265
1583298900000|2020-03-04 05:15:00|3000.96|2962.96|3006.91|2968.91|3007.26|2969.26|3000.82|2962.82|272
1583299200000|2020-03-04 05:20:00|3006.85|2968.85|3005.85|2967.85|3007.3|2969.3|3005.71|2967.71|268
1583299500000|2020-03-04 05:25:00|3005.86|2967.86|3004.74|2966.74|3006.96|2968.96|3004.72|2966.72|263
1583299800000|2020-03-04 05:30:00|3004.73|2966.73|3003.1|2965.1|3005.12|2967.12|3002.42|2964.42|266
1583300100000|2020-03-04 05:35:00|3003.07|2965.07|3003.47|2965.47|3007.54|2969.54|3003.07|2965.07|275
1583300400000|2020-03-04 05:40:00|3003.45|2965.45|3002.13|2964.13|3004.04|2966.04|3001.87|2963.87|282
1583300700000|2020-03-04 05:45:00|3002.11|2964.11|3001.18|2963.18|3006.28|2968.28|3001.09|2963.09|274
1583301000000|2020-03-04 05:50:00|3001.15|2963.15|2995.8|2957.8|3002.54|2964.54|2995.8|2957.8|276
1583301300000|2020-03-04 05:55:00|2996.03|2958.03|3003.42|2965.42|3005.04|2967.04|2995.84|2957.84|267
1583301600000|2020-03-04 06:00:00|3003.43|2965.43|3001.21|2963.21|3005.18|2967.18|3000.64|2962.64|275
1583301900000|2020-03-04 06:05:00|3001.18|2963.18|2989.51|2951.51|3001.82|2963.82|2989.49|2951.49|271
1583302200000|2020-03-04 06:10:00|2989.63|2951.63|2989.07|2951.07|2990.02|2952.02|2986.14|2948.14|284
1583302500000|2020-03-04 06:15:00|2988.72|2950.72|2984.73|2946.73|2990.39|2952.39|2984.73|2946.73|278
1583302800000|2020-03-04 06:20:00|2984.53|2946.53|2983.28|2945.28|2984.53|2946.53|2982.02|2944.02|277
1583303100000|2020-03-04 06:25:00|2983.31|2945.31|2983.79|2945.79|2985.47|2947.47|2983.16|2945.16|276
1583303400000|2020-03-04 06:30:00|2983.72|2945.72|2987.9|2949.9|2988.04|2950.04|2983.18|2945.18|267
1583303700000|2020-03-04 06:35:00|2987.88|2949.88|2982.65|2944.65|2987.88|2949.88|2981.82|2943.82|274
1583304000000|2020-03-04 06:40:00|2982.59|2944.59|2986.3|2948.3|2986.34|2948.34|2982.14|2944.14|277
1583304300000|2020-03-04 06:45:00|2986.12|2948.12|2990.12|2952.12|2991.93|2953.93|2985.35|2947.35|278
1583304600000|2020-03-04 06:50:00|2990.07|2952.07|2988.09|2950.09|2990.19|2952.19|2986.82|2948.82|272
1583304900000|2020-03-04 06:55:00|2988.1|2950.1|2987.41|2949.41|2989.52|2951.52|2987.39|2949.39|270
1583305200000|2020-03-04 07:00:00|2987.34|2949.34|2986.3|2948.3|2987.34|2949.34|2984.84|2946.84|261
1583305500000|2020-03-04 07:05:00|2986.31|2948.31|2991.42|2953.42|2992.23|2954.23|2986.28|2948.28|264
1583305800000|2020-03-04 07:10:00|2991.43|2953.43|3002.7|2964.7|3002.7|2964.7|2991.43|2953.43|270
1583306100000|2020-03-04 07:15:00|3002.69|2964.69|2998.07|2960.07|3003.12|2965.12|2997.94|2959.94|278
1583306400000|2020-03-04 07:20:00|2998.09|2960.09|3002.95|2964.95|3003.02|2965.02|2997.16|2959.16|269
1583306700000|2020-03-04 07:25:00|3003.02|2965.02|3005.25|2967.25|3006.98|2968.98|3002.95|2964.95|280
1583307000000|2020-03-04 07:30:00|3005.22|2967.22|3003.82|2965.82|3006.97|2968.97|3003.82|2965.82|262
1583307300000|2020-03-04 07:35:00|3003.77|2965.77|3008.26|2970.26|3008.26|2970.26|3003.76|2965.76|269
1583307600000|2020-03-04 07:40:00|3008.28|2970.28|3005.93|2967.93|3008.85|2970.85|3004.01|2966.01|251
1583307900000|2020-03-04 07:45:00|3005.92|2967.92|3000.11|2962.11|3005.99|2967.99|2998.51|2960.51|265
1583308200000|2020-03-04 07:50:00|3000.04|2962.04|3004.21|2966.21|3006.05|2968.05|2999.97|2961.97|273
1583308500000|2020-03-04 07:55:00|3004.36|2966.36|3003.87|2965.87|3005.04|2967.04|3003.19|2965.19|261
1583308800000|2020-03-04 08:00:00|3003.91|2965.91|3010.08|2972.08|3011.48|2973.48|3003.88|2965.88|274
1583309100000|2020-03-04 08:05:00|3010.07|2972.07|3001.01|2963.01|3010.07|2972.07|3000.71|2962.71|282
1583309400000|2020-03-04 08:10:00|3001.03|2963.03|3000.59|2962.59|3002.81|2964.81|3000.37|2962.37|272
1583309700000|2020-03-04 08:15:00|3000.6|2962.6|2993.92|2955.92|3000.8|2962.8|2993.78|2955.78|263
1583310000000|2020-03-04 08:20:00|2993.79|2955.79|2994.1|2956.1|2996.49|2958.49|2992.25|2954.25|269
1583310300000|2020-03-04 08:25:00|2994.12|2956.12|2997.88|2959.88|2999.71|2961.71|2993.64|2955.64|271
1583310600000|2020-03-04 08:30:00|2997.93|2959.93|2995.31|2957.31|2998.21|2960.21|2994.73|2956.73|269
1583310900000|2020-03-04 08:35:00|2995.32|2957.32|2990.7|2952.7|2995.91|2957.91|2990.45|2952.45|272
1583311200000|2020-03-04 08:40:00|2990.66|2952.66|3000.19|2962.19|3000.19|2962.19|2990.41|2952.41|272
1583311500000|2020-03-04 08:45:00|3000.2|2962.2|2999.51|2961.51|3002.28|2964.28|2997.64|2959.64|280
1583311800000|2020-03-04 08:50:00|2999.48|2961.48|3003.5|2965.5|3003.83|2965.83|2999.48|2961.48|277
1583312100000|2020-03-04 08:55:00|3003.41|2965.41|3003.37|2965.37|3006.47|2968.47|3003.06|2965.06|277
1583312400000|2020-03-04 09:00:00|3003.38|2965.38|2995.09|2957.09|3003.49|2965.49|2995.09|2957.09|268
1583312700000|2020-03-04 09:05:00|2995.07|2957.07|2995.42|2957.42|2996.09|2958.09|2994.44|2956.44|259
1583313000000|2020-03-04 09:10:00|2995.62|2957.62|2997.2|2959.2|2997.3|2959.3|2994.01|2956.01|271
1583313300000|2020-03-04 09:15:00|2997.28|2959.28|2994.53|2956.53|2997.57|2959.57|2994.02|2956.02|278
1583313600000|2020-03-04 09:20:00|2994.56|2956.56|2992.63|2954.63|2997.67|2959.67|2992.11|2954.11|276
1583313900000|2020-03-04 09:25:00|2992.62|2954.62|2988.19|2950.19|2994.09|2956.09|2988.16|2950.16|279
1583314200000|2020-03-04 09:30:00|2988.02|2950.02|2987.81|2949.81|2989.23|2951.23|2986.51|2948.51|265
1583314500000|2020-03-04 09:35:00|2987.8|2949.8|2978.14|2940.14|2987.94|2949.94|2975.89|2937.89|286
1583314800000|2020-03-04 09:40:00|2978.23|2940.23|2978.45|2940.45|2984.15|2946.15|2976.93|2938.93|286
1583315100000|2020-03-04 09:45:00|2978.6|2940.6|2972.57|2934.57|2979.35|2941.35|2972.02|2934.02|279
1583315400000|2020-03-04 09:50:00|2972.39|2934.39|2966.14|2928.14|2975.1|2937.1|2964.96|2926.96|286
1583315700000|2020-03-04 09:55:00|2966.21|2928.21|2965.92|2927.92|2971.43|2933.43|2965.71|2927.71|280
1583316000000|2020-03-04 10:00:00|2965.81|2927.81|2960.06|2922.06|2967.47|2929.47|2960.02|2922.02|280
1583316300000|2020-03-04 10:05:00|2960.01|2922.01|2963.96|2925.96|2966.36|2928.36|2960.01|2922.01|268
1583316600000|2020-03-04 10:10:00|2963.94|2925.94|2971.46|2933.46|2971.47|2933.47|2963.94|2925.94|270
1583316900000|2020-03-04 10:15:00|2971.47|2933.47|2967.05|2929.05|2971.47|2933.47|2966.76|2928.76|271
1583317200000|2020-03-04 10:20:00|2967.03|2929.03|2974.92|2936.92|2974.93|2936.93|2965.09|2927.09|267
1583317500000|2020-03-04 10:25:00|2974.96|2936.96|2974.58|2936.58|2975.71|2937.71|2971.95|2933.95|269
1583317800000|2020-03-04 10:30:00|2974.82|2936.82|2977.27|2939.27|2977.58|2939.58|2973.41|2935.41|286
1583318100000|2020-03-04 10:35:00|2977.05|2939.05|2968.81|2930.81|2977.05|2939.05|2967.37|2929.37|272
1583318400000|2020-03-04 10:40:00|2968.75|2930.75|2965.28|2927.28|2968.75|2930.75|2963.84|2925.84|283
1583318700000|2020-03-04 10:45:00|2965.38|2927.38|2966.25|2928.25|2966.39|2928.39|2964.44|2926.44|279
1583319000000|2020-03-04 10:50:00|2966.19|2928.19|2962.79|2924.79|2967.4|2929.4|2962.34|2924.34|283
1583319300000|2020-03-04 10:55:00|2962.6|2924.6|2960.86|2922.86|2963.04|2925.04|2959.38|2921.38|292
1583319600000|2020-03-04 11:00:00|2960.87|2922.87|2965.63|2927.63|2965.72|2927.72|2960.05|2922.05|273
1583319900000|2020-03-04 11:05:00|2965.76|2927.76|2965.05|2927.05|2970.23|2932.23|2964.9|2926.9|282
1583320200000|2020-03-04 11:10:00|2965.07|2927.07|2957.45|2919.45|2965.18|2927.18|2957.45|2919.45|279
1583320500000|2020-03-04 11:15:00|2957.44|2919.44|2960.7|2922.7|2960.84|2922.84|2955.98|2917.98|272
1583320800000|2020-03-04 11:20:00|2960.71|2922.71|2962.16|2924.16|2962.23|2924.23|2958.05|2920.05|284
1583321100000|2020-03-04 11:25:00|2962.12|2924.12|2962.28|2924.28|2963.59|2925.59|2960.39|2922.39|280
1583321400000|2020-03-04 11:30:00|2962.38|2924.38|2948.35|2910.35|2962.5|2924.5|2945.49|2907.49|288
1583321700000|2020-03-04 11:35:00|2948.3|2910.3|2946.98|2908.98|2948.37|2910.37|2943.36|2905.36|280
1583322000000|2020-03-04 11:40:00|2947.09|2909.09|2955.25|2917.25|2955.36|2917.36|2946.79|2908.79|277
1583322300000|2020-03-04 11:45:00|2955.28|2917.28|2953.93|2915.93|2956.6|2918.6|2953.56|2915.56|282
1583322600000|2020-03-04 11:50:00|2954.03|2916.03|2960.15|2922.15|2962.77|2924.77|2953.99|2915.99|272
1583322900000|2020-03-04 11:55:00|2960.2|2922.2|2956.94|2918.94|2960.79|2922.79|2956.81|2918.81|279
1583323200000|2020-03-04 12:00:00|2956.96|2918.96|2948.27|2910.27|2956.97|2918.97|2948.13|2910.13|271
1583323500000|2020-03-04 12:05:00|2948.31|2910.31|2953.28|2915.28|2954.95|2916.95|2948.2|2910.2|280
1583323800000|2020-03-04 12:10:00|2953.39|2915.39|2957.71|2919.71|2957.82|2919.82|2951.27|2913.27|271
1583324100000|2020-03-04 12:15:00|2957.84|2919.84|2962.99|2924.99|2963.49|2925.49|2957.03|2919.03|278
1583324400000|2020-03-04 12:20:00|2963.14|2925.14|2963.33|2925.33|2967.63|2929.63|2963.05|2925.05|277
1583324700000|2020-03-04 12:25:00|2963.56|2925.56|2963.78|2925.78|2968.11|2930.11|2963.56|2925.56|280
1583325000000|2020-03-04 12:30:00|2963.77|2925.77|2962.8|2924.8|2964.55|2926.55|2960.23|2922.23|272
1583325300000|2020-03-04 12:35:00|2962.61|2924.61|2959.33|2921.33|2962.61|2924.61|2956.08|2918.08|276
1583325600000|2020-03-04 12:40:00|2959.32|2921.32|2956.38|2918.38|2959.95|2921.95|2955.01|2917.01|265
1583325900000|2020-03-04 12:45:00|2956.44|2918.44|2952.3|2914.3|2956.48|2918.48|2950.29|2912.29|270
1583326200000|2020-03-04 12:50:00|2952.27|2914.27|2952.97|2914.97|2954.63|2916.63|2951.68|2913.68|270
1583326500000|2020-03-04 12:55:00|2952.95|2914.95|2951.87|2913.87|2953|2915|2949.88|2911.88|262
1583326800000|2020-03-04 13:00:00|2951.92|2913.92|2952.75|2914.75|2956.18|2918.18|2951.7|2913.7|256
1583327100000|2020-03-04 13:05:00|2952.76|2914.76|2956.88|2918.88|2959.21|2921.21|2952.15|2914.15|272
1583327400000|2020-03-04 13:10:00|2956.68|2918.68|2961.34|2923.34|2961.39|2923.39|2955.97|2917.97|276
1583327700000|2020-03-04 13:15:00|2961.33|2923.33|2956.58|2918.58|2961.36|2923.36|2955.48|2917.48|269
1583328000000|2020-03-04 13:20:00|2956.6|2918.6|2957.17|2919.17|2957.87|2919.87|2956.2|2918.2|251
1583328300000|2020-03-04 13:25:00|2957.18|2919.18|2955.57|2917.57|2958.77|2920.77|2955.03|2917.03|253
1583328600000|2020-03-04 13:30:00|2955.79|2917.79|2955.11|2917.11|2955.88|2917.88|2953.27|2915.27|259
1583328900000|2020-03-04 13:35:00|2955.1|2917.1|2955.49|2917.49|2955.49|2917.49|2953.55|2915.55|252
1583329200000|2020-03-04 13:40:00|2955.53|2917.53|2957.27|2919.27|2957.27|2919.27|2954.44|2916.44|262
1583329500000|2020-03-04 13:45:00|2957.3|2919.3|2963.5|2925.5|2965.36|2927.36|2957.3|2919.3|275
1583329800000|2020-03-04 13:50:00|2963.51|2925.51|2965.49|2927.49|2966.03|2928.03|2963.22|2925.22|272
1583330100000|2020-03-04 13:55:00|2965.41|2927.41|2969.54|2931.54|2969.68|2931.68|2965.25|2927.25|263
1583330400000|2020-03-04 14:00:00|2969.51|2931.51|2967.2|2929.2|2969.55|2931.55|2966.22|2928.22|271
1583330700000|2020-03-04 14:05:00|2967.03|2929.03|2966.98|2928.98|2967.1|2929.1|2965.2|2927.2|264
1583331000000|2020-03-04 14:10:00|2966.99|2928.99|2975.18|2937.18|2975.18|2937.18|2966.95|2928.95|270
1583331300000|2020-03-04 14:15:00|2975.29|2937.29|2973.39|2935.39|2976.22|2938.22|2971.63|2933.63|269
1583331600000|2020-03-04 14:20:00|2973.47|2935.47|2973.77|2935.77|2975.29|2937.29|2973.39|2935.39|275
1583331900000|2020-03-04 14:25:00|2973.75|2935.75|2973.59|2935.59|2978.15|2940.15|2973.05|2935.05|276
1583332200000|2020-03-04 14:30:00|2973.63|2935.63|2974.62|2936.62|2975.13|2937.13|2972.13|2934.13|265
1583332500000|2020-03-04 14:35:00|2974.48|2936.48|2958.96|2920.96|2974.89|2936.89|2957.93|2919.93|275
1583332800000|2020-03-04 14:40:00|2959.18|2921.18|2961.49|2923.49|2961.85|2923.85|2958.54|2920.54|284
1583333100000|2020-03-04 14:45:00|2961.52|2923.52|2959.66|2921.66|2962.16|2924.16|2957.14|2919.14|253
1583333400000|2020-03-04 14:50:00|2959.65|2921.65|2951.35|2913.35|2960.3|2922.3|2950.22|2912.22|276
1583333700000|2020-03-04 14:55:00|2951.49|2913.49|2953.81|2915.81|2955.36|2917.36|2950.44|2912.44|275
1583334000000|2020-03-04 15:00:00|2953.77|2915.77|2936.83|2898.83|2955.13|2917.13|2931.88|2893.88|284
1583334300000|2020-03-04 15:05:00|2936.67|2898.67|2926.98|2888.98|2936.78|2898.78|2925.72|2887.72|287
1583334600000|2020-03-04 15:10:00|2926.94|2888.94|2929.89|2891.89|2931.4|2893.4|2926.68|2888.68|272
1583334900000|2020-03-04 15:15:00|2929.91|2891.91|2946.24|2908.24|2949.09|2911.09|2928.28|2890.28|292
1583335200000|2020-03-04 15:20:00|2946.41|2908.41|2946.04|2908.04|2946.49|2908.49|2942.23|2904.23|275
1583335500000|2020-03-04 15:25:00|2946.12|2908.12|2949.26|2911.26|2954.11|2916.11|2946.05|2908.05|282
1583335800000|2020-03-04 15:30:00|2949.28|2911.28|2944.61|2906.61|2950.34|2912.34|2940.36|2902.36|279
1583336100000|2020-03-04 15:35:00|2944.69|2906.69|2939.81|2901.81|2944.92|2906.92|2938.75|2900.75|273
1583336400000|2020-03-04 15:40:00|2939.85|2901.85|2934.59|2896.59|2939.85|2901.85|2932.32|2894.32|285
1583336700000|2020-03-04 15:45:00|2934.52|2896.52|2937.64|2899.64|2938.27|2900.27|2933.5|2895.5|270
1583337000000|2020-03-04 15:50:00|2937.71|2899.71|2936.36|2898.36|2943.29|2905.29|2935.74|2897.74|274
1583337300000|2020-03-04 15:55:00|2936.34|2898.34|2922.58|2884.58|2936.34|2898.34|2921.58|2883.58|285
1583337600000|2020-03-04 16:00:00|2922.5|2884.5|2924.3|2886.3|2929.52|2891.52|2915.92|2877.92|282
1583337900000|2020-03-04 16:05:00|2924.39|2886.39|2909.48|2871.48|2924.39|2886.39|2906.33|2868.33|291
1583338200000|2020-03-04 16:10:00|2909.67|2871.67|2913.6|2875.6|2917.1|2879.1|2909.57|2871.57|283
1583338500000|2020-03-04 16:15:00|2913.68|2875.68|2921.23|2883.23|2921.23|2883.23|2910.81|2872.81|285
1583338800000|2020-03-04 16:20:00|2921.29|2883.29|2927.99|2889.99|2930.48|2892.48|2921.28|2883.28|279
1583339100000|2020-03-04 16:25:00|2928|2890|2928.73|2890.73|2930.36|2892.36|2924.66|2886.66|280
1583339400000|2020-03-04 16:30:00|2928.65|2890.65|2920.89|2882.89|2928.65|2890.65|2920.58|2882.58|277
1583339700000|2020-03-04 16:35:00|2920.68|2882.68|2922.08|2884.08|2923.7|2885.7|2920.11|2882.11|271
1583340000000|2020-03-04 16:40:00|2922.09|2884.09|2921.65|2883.65|2923.55|2885.55|2918.31|2880.31|278
1583340300000|2020-03-04 16:45:00|2921.67|2883.67|2929.19|2891.19|2929.7|2891.7|2920.42|2882.42|272
1583340600000|2020-03-04 16:50:00|2929.06|2891.06|2931.57|2893.57|2931.82|2893.82|2926.79|2888.79|279
1583340900000|2020-03-04 16:55:00|2931.51|2893.51|2931.12|2893.12|2933.03|2895.03|2930.41|2892.41|272
1583341200000|2020-03-04 17:00:00|2931.08|2893.08|2937.34|2899.34|2938.83|2900.83|2929.34|2891.34|281
1583341500000|2020-03-04 17:05:00|2937.29|2899.29|2933.53|2895.53|2937.58|2899.58|2932.75|2894.75|272
1583341800000|2020-03-04 17:10:00|2933.54|2895.54|2934.95|2896.95|2936.56|2898.56|2933.48|2895.48|272
1583342100000|2020-03-04 17:15:00|2934.89|2896.89|2930.4|2892.4|2934.96|2896.96|2930.26|2892.26|259
1583342400000|2020-03-04 17:20:00|2930.39|2892.39|2930.55|2892.55|2930.71|2892.71|2926.79|2888.79|262
1583342700000|2020-03-04 17:25:00|2930.5|2892.5|2935.1|2897.1|2935.1|2897.1|2926.33|2888.33|266
1583343000000|2020-03-04 17:30:00|2935.22|2897.22|2934.12|2896.12|2935.96|2897.96|2934.1|2896.1|236
1583343300000|2020-03-04 17:35:00|2934.14|2896.14|2931.88|2893.88|2934.18|2896.18|2930.72|2892.72|247
1583343600000|2020-03-04 17:40:00|2931.85|2893.85|2931.86|2893.86|2932.16|2894.16|2930.43|2892.43|250
1583343900000|2020-03-04 17:45:00|2931.83|2893.83|2934.81|2896.81|2934.88|2896.88|2931.8|2893.8|246
1583344200000|2020-03-04 17:50:00|2934.89|2896.89|2937.2|2899.2|2937.87|2899.87|2934.35|2896.35|263
1583344500000|2020-03-04 17:55:00|2937.13|2899.13|2936.17|2898.17|2937.96|2899.96|2935.89|2897.89|235
1583344800000|2020-03-04 18:00:00|2936.19|2898.19|2937.56|2899.56|2937.91|2899.91|2935.76|2897.76|236
1583345100000|2020-03-04 18:05:00|2937.59|2899.59|2935.46|2897.46|2938.19|2900.19|2934.54|2896.54|256
1583345400000|2020-03-04 18:10:00|2935.41|2897.41|2936.02|2898.02|2937.85|2899.85|2935.37|2897.37|264
1583345700000|2020-03-04 18:15:00|2936.05|2898.05|2927.4|2889.4|2936.05|2898.05|2927.4|2889.4|264
1583346000000|2020-03-04 18:20:00|2927.45|2889.45|2922.9|2884.9|2927.45|2889.45|2921.35|2883.35|264
1583346300000|2020-03-04 18:25:00|2922.84|2884.84|2919.93|2881.93|2926.48|2888.48|2919.93|2881.93|279
1583346600000|2020-03-04 18:30:00|2920.02|2882.02|2920.9|2882.9|2921.67|2883.67|2918.95|2880.95|255
1583346900000|2020-03-04 18:35:00|2921.16|2883.16|2921.79|2883.79|2923.06|2885.06|2920.75|2882.75|253
1583347200000|2020-03-04 18:40:00|2921.74|2883.74|2926.68|2888.68|2927.3|2889.3|2921.74|2883.74|263
1583347500000|2020-03-04 18:45:00|2926.67|2888.67|2925.58|2887.58|2927.78|2889.78|2925.26|2887.26|261
1583347800000|2020-03-04 18:50:00|2925.57|2887.57|2928.99|2890.99|2928.99|2890.99|2923.61|2885.61|258
1583348100000|2020-03-04 18:55:00|2929.11|2891.11|2930.17|2892.17|2931.62|2893.62|2929.11|2891.11|271
1583348400000|2020-03-04 19:00:00|2930.13|2892.13|2929.67|2891.67|2931.36|2893.36|2927.83|2889.83|272
1583348700000|2020-03-04 19:05:00|2929.57|2891.57|2932.52|2894.52|2932.79|2894.79|2929.55|2891.55|262
1583349000000|2020-03-04 19:10:00|2932.51|2894.51|2936.33|2898.33|2938.36|2900.36|2932.12|2894.12|273
1583349300000|2020-03-04 19:15:00|2936.31|2898.31|2938.65|2900.65|2938.65|2900.65|2935.82|2897.82|259
1583349600000|2020-03-04 19:20:00|2938.66|2900.66|2937.47|2899.47|2940.61|2902.61|2937.47|2899.47|258
1583349900000|2020-03-04 19:25:00|2937.44|2899.44|2935.34|2897.34|2937.44|2899.44|2933.55|2895.55|257
1583350200000|2020-03-04 19:30:00|2935.36|2897.36|2935.31|2897.31|2935.45|2897.45|2934.62|2896.62|249
1583350500000|2020-03-04 19:35:00|2935.3|2897.3|2934.07|2896.07|2936|2898|2933.77|2895.77|247
1583350800000|2020-03-04 19:40:00|2934.09|2896.09|2931.01|2893.01|2934.13|2896.13|2931.01|2893.01|253
1583351100000|2020-03-04 19:45:00|2931.08|2893.08|2935.92|2897.92|2935.92|2897.92|2931.06|2893.06|248
1583351400000|2020-03-04 19:50:00|2935.96|2897.96|2936.16|2898.16|2937.88|2899.88|2935.96|2897.96|232
1583351700000|2020-03-04 19:55:00|2936.12|2898.12|2937.31|2899.31|2937.56|2899.56|2935.05|2897.05|245
1583352000000|2020-03-04 20:00:00|2937.35|2899.35|2930.49|2892.49|2937.69|2899.69|2930.35|2892.35|250
1583352300000|2020-03-04 20:05:00|2930.41|2892.41|2932.86|2894.86|2933.79|2895.79|2929.45|2891.45|273
1583352600000|2020-03-04 20:10:00|2932.85|2894.85|2930.37|2892.37|2932.85|2894.85|2930.26|2892.26|248
1583352900000|2020-03-04 20:15:00|2930.42|2892.42|2930.49|2892.49|2930.6|2892.6|2929.8|2891.8|252
1583353200000|2020-03-04 20:20:00|2930.66|2892.66|2933.61|2895.61|2933.75|2895.75|2930.38|2892.38|253
1583353500000|2020-03-04 20:25:00|2933.64|2895.64|2932.22|2894.22|2933.79|2895.79|2932|2894|257
1583353800000|2020-03-04 20:30:00|2932.2|2894.2|2927.95|2889.95|2932.2|2894.2|2927.49|2889.49|261
1583354100000|2020-03-04 20:35:00|2927.92|2889.92|2927.26|2889.26|2928.15|2890.15|2927.17|2889.17|245
1583354400000|2020-03-04 20:40:00|2927.24|2889.24|2922.84|2884.84|2927.71|2889.71|2922.84|2884.84|266
1583354700000|2020-03-04 20:45:00|2922.77|2884.77|2921.25|2883.25|2927.32|2889.32|2921.19|2883.19|269
1583355000000|2020-03-04 20:50:00|2921.04|2883.04|2925.85|2887.85|2926.01|2888.01|2920.62|2882.62|258
1583355300000|2020-03-04 20:55:00|2925.8|2887.8|2926.63|2888.63|2926.77|2888.77|2922.88|2884.88|270
1583355600000|2020-03-04 21:00:00|2926.56|2888.56|2926.38|2888.38|2926.71|2888.71|2922.92|2884.92|267
1583355900000|2020-03-04 21:05:00|2926.4|2888.4|2928.75|2890.75|2928.81|2890.81|2926.17|2888.17|274
1583356200000|2020-03-04 21:10:00|2928.63|2890.63|2934.87|2896.87|2936.92|2898.92|2928.61|2890.61|267
1583356500000|2020-03-04 21:15:00|2934.89|2896.89|2940.2|2902.2|2940.2|2902.2|2934.56|2896.56|278
1583356800000|2020-03-04 21:20:00|2940.29|2902.29|2938.44|2900.44|2941.06|2903.06|2937.67|2899.67|264
1583357100000|2020-03-04 21:25:00|2938.48|2900.48|2942.5|2904.5|2942.75|2904.75|2937.99|2899.99|256
1583357400000|2020-03-04 21:30:00|2942.54|2904.54|2944.03|2906.03|2944.2|2906.2|2941.31|2903.31|259
1583357700000|2020-03-04 21:35:00|2944.04|2906.04|2942.97|2904.97|2945.83|2907.83|2942.96|2904.96|251
1583358000000|2020-03-04 21:40:00|2942.94|2904.94|2944.98|2906.98|2945.19|2907.19|2940.76|2902.76|271
1583358300000|2020-03-04 21:45:00|2945.02|2907.02|2941.69|2903.69|2945.14|2907.14|2941.54|2903.54|270
1583358600000|2020-03-04 21:50:00|2941.65|2903.65|2945.33|2907.33|2945.41|2907.41|2941.47|2903.47|263
1583358900000|2020-03-04 21:55:00|2945.35|2907.35|2943.64|2905.64|2945.73|2907.73|2943.64|2905.64|266
1583359200000|2020-03-04 22:00:00|2943.73|2905.73|2944.77|2906.77|2945.07|2907.07|2943.37|2905.37|262
1583359500000|2020-03-04 22:05:00|2944.78|2906.78|2949.13|2911.13|2949.27|2911.27|2944.65|2906.65|273
1583359800000|2020-03-04 22:10:00|2949.09|2911.09|2949.65|2911.65|2949.66|2911.66|2948.11|2910.11|253
1583360100000|2020-03-04 22:15:00|2949.62|2911.62|2950.39|2912.39|2950.39|2912.39|2947.77|2909.77|250
1583360400000|2020-03-04 22:20:00|2950.4|2912.4|2953.02|2915.02|2953.58|2915.58|2950.4|2912.4|249
1583360700000|2020-03-04 22:25:00|2953.18|2915.18|2956.81|2918.81|2956.83|2918.83|2953.18|2915.18|268
1583361000000|2020-03-04 22:30:00|2956.87|2918.87|2958.73|2920.73|2959.46|2921.46|2956.25|2918.25|259
1583361300000|2020-03-04 22:35:00|2958.7|2920.7|2951.68|2913.68|2959|2921|2951.68|2913.68|267
1583361600000|2020-03-04 22:40:00|2951.65|2913.65|2947.53|2909.53|2951.67|2913.67|2946.55|2908.55|266
1583361900000|2020-03-04 22:45:00|2947.67|2909.67|2950.63|2912.63|2951.49|2913.49|2947.28|2909.28|256
1583362200000|2020-03-04 22:50:00|2950.62|2912.62|2948.45|2910.45|2951.78|2913.78|2948.28|2910.28|265
1583362500000|2020-03-04 22:55:00|2948.43|2910.43|2949.9|2911.9|2950.17|2912.17|2948.36|2910.36|259
1583362800000|2020-03-04 23:00:00|2949.83|2911.83|2955.64|2917.64|2956.29|2918.29|2949.82|2911.82|264
1583363100000|2020-03-04 23:05:00|2955.72|2917.72|2963.25|2925.25|2963.33|2925.33|2955.72|2917.72|270
1583363400000|2020-03-04 23:10:00|2963.09|2925.09|2962.14|2924.14|2963.09|2925.09|2959.43|2921.43|264
1583363700000|2020-03-04 23:15:00|2962.12|2924.12|2953.93|2915.93|2963.97|2925.97|2953.42|2915.42|266
1583364000000|2020-03-04 23:20:00|2954.02|2916.02|2957.79|2919.79|2957.79|2919.79|2953.9|2915.9|271
1583364300000|2020-03-04 23:25:00|2957.83|2919.83|2955.77|2917.77|2959.9|2921.9|2955.33|2917.33|259
1583364600000|2020-03-04 23:30:00|2955.63|2917.63|2956.6|2918.6|2959.46|2921.46|2955.49|2917.49|250
1583364900000|2020-03-04 23:35:00|2956.68|2918.68|2951.35|2913.35|2957.63|2919.63|2951.35|2913.35|256
1583365200000|2020-03-04 23:40:00|2951.47|2913.47|2951.1|2913.1|2952.71|2914.71|2949.99|2911.99|271
1583365500000|2020-03-04 23:45:00|2951.11|2913.11|2953.26|2915.26|2953.26|2915.26|2950.21|2912.21|254
1583365800000|2020-03-04 23:50:00|2953.21|2915.21|2954.58|2916.58|2956.72|2918.72|2952.33|2914.33|253
1583366100000|2020-03-04 23:55:00|2954.77|2916.77|2958.77|2920.77|2958.88|2920.88|2953.57|2915.57|262
1583366400000|2020-03-05 00:00:00|2958.9|2920.9|2969.84|2931.84|2970|2932|2958.57|2920.57|275
1583366700000|2020-03-05 00:05:00|2969.72|2931.72|2971.77|2933.77|2971.91|2933.91|2967.53|2929.53|280
1583367000000|2020-03-05 00:10:00|2971.89|2933.89|2977.54|2939.54|2978.16|2940.16|2969.42|2931.42|285
1583367300000|2020-03-05 00:15:00|2977.59|2939.59|2981.78|2943.78|2983.34|2945.34|2977.59|2939.59|277
1583367600000|2020-03-05 00:20:00|2982.02|2944.02|2981.74|2943.74|2985.88|2947.88|2980.09|2942.09|280
1583367900000|2020-03-05 00:25:00|2981.5|2943.5|2981.21|2943.21|2983.42|2945.42|2978.36|2940.36|276
1583368200000|2020-03-05 00:30:00|2981.18|2943.18|2979.79|2941.79|2984.56|2946.56|2977.18|2939.18|265
1583368500000|2020-03-05 00:35:00|2979.73|2941.73|2993.25|2955.25|2997.12|2959.12|2978.63|2940.63|286
1583368800000|2020-03-05 00:40:00|2993.21|2955.21|2990.18|2952.18|2995.51|2957.51|2988.49|2950.49|273
1583369100000|2020-03-05 00:45:00|2990.17|2952.17|3000.61|2962.61|3002.07|2964.07|2990.01|2952.01|281
1583369400000|2020-03-05 00:50:00|3000.53|2962.53|2998.53|2960.53|3000.67|2962.67|2997.12|2959.12|280
1583369700000|2020-03-05 00:55:00|2998.36|2960.36|2995.79|2957.79|3000.25|2962.25|2993.43|2955.43|278
1583370000000|2020-03-05 01:00:00|2995.83|2957.83|2993.2|2955.2|2999.57|2961.57|2992.47|2954.47|278
1583370300000|2020-03-05 01:05:00|2993.16|2955.16|2996.7|2958.7|2997.55|2959.55|2990.94|2952.94|277
1583370600000|2020-03-05 01:10:00|2996.74|2958.74|2999.8|2961.8|3000.04|2962.04|2996.74|2958.74|280
1583370900000|2020-03-05 01:15:00|2999.82|2961.82|2991.72|2953.72|3000.98|2962.98|2991.7|2953.7|269
1583371200000|2020-03-05 01:20:00|2991.68|2953.68|2992.57|2954.57|2993.48|2955.48|2989.5|2951.5|283
1583371500000|2020-03-05 01:25:00|2992.7|2954.7|2993|2955|2993.48|2955.48|2989.3|2951.3|274
1583371800000|2020-03-05 01:30:00|2993.02|2955.02|2988.82|2950.82|2993.22|2955.22|2988.37|2950.37|278
1583372100000|2020-03-05 01:35:00|2988.92|2950.92|2988.61|2950.61|2989.15|2951.15|2983.96|2945.96|278
1583372400000|2020-03-05 01:40:00|2988.68|2950.68|2988.16|2950.16|2989.44|2951.44|2986.04|2948.04|265
1583372700000|2020-03-05 01:45:00|2988.17|2950.17|2989.13|2951.13|2991.93|2953.93|2988.14|2950.14|274
1583373000000|2020-03-05 01:50:00|2989.1|2951.1|2995.88|2957.88|2996.08|2958.08|2987.84|2949.84|266
1583373300000|2020-03-05 01:55:00|2995.99|2957.99|3001.26|2963.26|3001.42|2963.42|2995.22|2957.22|274
1583373600000|2020-03-05 02:00:00|3001.32|2963.32|2996.6|2958.6|3003.83|2965.83|2996.6|2958.6|279
1583373900000|2020-03-05 02:05:00|2996.53|2958.53|2997.93|2959.93|2997.93|2959.93|2995.39|2957.39|281
1583374200000|2020-03-05 02:10:00|2998.19|2960.19|2992.4|2954.4|2998.98|2960.98|2992.4|2954.4|244
1583374500000|2020-03-05 02:15:00|2992.51|2954.51|2994.89|2956.89|2997.31|2959.31|2992.51|2954.51|271
1583374800000|2020-03-05 02:20:00|2994.91|2956.91|2998.42|2960.42|2998.46|2960.46|2992.51|2954.51|267
1583375100000|2020-03-05 02:25:00|2998.54|2960.54|2994.88|2956.88|2999.84|2961.84|2993.51|2955.51|271
1583375400000|2020-03-05 02:30:00|2994.93|2956.93|3008.88|2970.88|3009.18|2971.18|2993.96|2955.96|271
1583375700000|2020-03-05 02:35:00|3008.87|2970.87|3009.41|2971.41|3011.9|2973.9|3008.81|2970.81|275
1583376000000|2020-03-05 02:40:00|3009.47|2971.47|3012.03|2974.03|3013.47|2975.47|3009.08|2971.08|279
1583376300000|2020-03-05 02:45:00|3012.29|2974.29|3013.17|2975.17|3016.91|2978.91|3011.42|2973.42|275
1583376600000|2020-03-05 02:50:00|3013.25|2975.25|3009.06|2971.06|3015.39|2977.39|3009.06|2971.06|272
1583376900000|2020-03-05 02:55:00|3009.1|2971.1|3010.5|2972.5|3011.48|2973.48|3008.4|2970.4|260
1583377200000|2020-03-05 03:00:00|3010.7|2972.7|3006.81|2968.81|3014.96|2976.96|3006.81|2968.81|264
1583377500000|2020-03-05 03:05:00|3006.8|2968.8|3003.6|2965.6|3006.8|2968.8|3003.04|2965.04|263
1583377800000|2020-03-05 03:10:00|3003.57|2965.57|3009.64|2971.64|3009.64|2971.64|3003.4|2965.4|255
1583378100000|2020-03-05 03:15:00|3009.63|2971.63|3007.06|2969.06|3009.82|2971.82|3007.06|2969.06|274
1583378400000|2020-03-05 03:20:00|3007.01|2969.01|3005.32|2967.32|3007.05|2969.05|3003.5|2965.5|273
1583378700000|2020-03-05 03:25:00|3005.33|2967.33|3004.55|2966.55|3006.48|2968.48|3003.88|2965.88|261
1583379000000|2020-03-05 03:30:00|3004.49|2966.49|3007.59|2969.59|3009.07|2971.07|3004.49|2966.49|269
1583379300000|2020-03-05 03:35:00|3007.57|2969.57|3010.37|2972.37|3010.71|2972.71|3006.25|2968.25|263
1583379600000|2020-03-05 03:40:00|3010.33|2972.33|2999.56|2961.56|3015.31|2977.31|2997.54|2959.54|286
1583379900000|2020-03-05 03:45:00|2999.6|2961.6|2997.35|2959.35|3000.39|2962.39|2996.22|2958.22|277
1583380200000|2020-03-05 03:50:00|2997.22|2959.22|2996.7|2958.7|2998.34|2960.34|2994.13|2956.13|270
1583380500000|2020-03-05 03:55:00|2996.74|2958.74|2992.94|2954.94|2996.83|2958.83|2992.16|2954.16|266
1583380800000|2020-03-05 04:00:00|2992.9|2954.9|2996.33|2958.33|3001.84|2963.84|2992.83|2954.83|279
1583381100000|2020-03-05 04:05:00|2996.37|2958.37|2994.09|2956.09|2999.26|2961.26|2994.09|2956.09|259
1583381400000|2020-03-05 04:10:00|2994.1|2956.1|2995.77|2957.77|2995.77|2957.77|2991.08|2953.08|258
1583381700000|2020-03-05 04:15:00|2995.78|2957.78|2995.79|2957.79|2996.43|2958.43|2992.93|2954.93|258
1583382000000|2020-03-05 04:20:00|2995.75|2957.75|3003.28|2965.28|3003.45|2965.45|2995.75|2957.75|268
1583382300000|2020-03-05 04:25:00|3003.24|2965.24|3002.72|2964.72|3003.57|2965.57|3000.54|2962.54|266
1583382600000|2020-03-05 04:30:00|3002.73|2964.73|3001.65|2963.65|3005.21|2967.21|3001.61|2963.61|254
1583382900000|2020-03-05 04:35:00|3001.61|2963.61|3004.79|2966.79|3006.23|2968.23|3001.61|2963.61|268
1583383200000|2020-03-05 04:40:00|3004.84|2966.84|3003.15|2965.15|3005.6|2967.6|3001.68|2963.68|264
1583383500000|2020-03-05 04:45:00|3003.14|2965.14|3006.55|2968.55|3006.55|2968.55|3001.26|2963.26|253
1583383800000|2020-03-05 04:50:00|3006.61|2968.61|3002.09|2964.09|3006.64|2968.64|3000.5|2962.5|256
1583384100000|2020-03-05 04:55:00|3002.1|2964.1|3001.15|2963.15|3002.98|2964.98|3001.15|2963.15|260
1583384400000|2020-03-05 05:00:00|3001.13|2963.13|3003.79|2965.79|3003.79|2965.79|2999.79|2961.79|266
1583384700000|2020-03-05 05:05:00|3003.78|2965.78|3004.88|2966.88|3005.9|2967.9|3001.79|2963.79|257
1583385000000|2020-03-05 05:10:00|3004.87|2966.87|3004.62|2966.62|3005.58|2967.58|3003.91|2965.91|235
1583385300000|2020-03-05 05:15:00|3004.54|2966.54|3006.51|2968.51|3007.39|2969.39|3004.54|2966.54|257
1583385600000|2020-03-05 05:20:00|3006.5|2968.5|3006|2968|3006.88|2968.88|3005.88|2967.88|259
1583385900000|2020-03-05 05:25:00|3005.91|2967.91|3005.41|2967.41|3005.91|2967.91|3003.19|2965.19|263
1583386200000|2020-03-05 05:30:00|3005.42|2967.42|3005.63|2967.63|3006.09|2968.09|3004.94|2966.94|264
1583386500000|2020-03-05 05:35:00|3005.58|2967.58|3007.59|2969.59|3007.61|2969.61|3003.22|2965.22|259
1583386800000|2020-03-05 05:40:00|3007.63|2969.63|3016.7|2978.7|3016.7|2978.7|3007.63|2969.63|276
1583387100000|2020-03-05 05:45:00|3016.69|2978.69|3026.57|2988.57|3026.57|2988.57|3016.69|2978.69|278
1583387400000|2020-03-05 05:50:00|3026.64|2988.64|3028.58|2990.58|3030.84|2992.84|3026.63|2988.63|278
1583387700000|2020-03-05 05:55:00|3028.61|2990.61|3028.31|2990.31|3028.71|2990.71|3025.7|2987.7|268
1583388000000|2020-03-05 06:00:00|3028.27|2990.27|3033.91|2995.91|3034.26|2996.26|3028.22|2990.22|269
1583388300000|2020-03-05 06:05:00|3034.01|2996.01|3034.35|2996.35|3036.42|2998.42|3032.4|2994.4|280
1583388600000|2020-03-05 06:10:00|3034.32|2996.32|3032.15|2994.15|3034.46|2996.46|3031.6|2993.6|263
1583388900000|2020-03-05 06:15:00|3032.46|2994.46|3025.89|2987.89|3032.49|2994.49|3024.75|2986.75|282
1583389200000|2020-03-05 06:20:00|3025.91|2987.91|3024.48|2986.48|3026.51|2988.51|3024.12|2986.12|275
1583389500000|2020-03-05 06:25:00|3024.47|2986.47|3023.28|2985.28|3028.32|2990.32|3022.44|2984.44|276
1583389800000|2020-03-05 06:30:00|3023.27|2985.27|3028.22|2990.22|3028.22|2990.22|3023.09|2985.09|261
1583390100000|2020-03-05 06:35:00|3028.28|2990.28|3023.65|2985.65|3029.54|2991.54|3023.63|2985.63|276
1583390400000|2020-03-05 06:40:00|3023.61|2985.61|3018.15|2980.15|3023.61|2985.61|3015.94|2977.94|279
1583390700000|2020-03-05 06:45:00|3018.07|2980.07|3019.41|2981.41|3022.17|2984.17|3018.07|2980.07|265
1583391000000|2020-03-05 06:50:00|3019.37|2981.37|3022.96|2984.96|3025.48|2987.48|3019.33|2981.33|267
1583391300000|2020-03-05 06:55:00|3022.93|2984.93|3022.31|2984.31|3023.27|2985.27|3020.77|2982.77|267
1583391600000|2020-03-05 07:00:00|3022.3|2984.3|3022.54|2984.54|3025.96|2987.96|3022.28|2984.28|269
1583391900000|2020-03-05 07:05:00|3022.49|2984.49|3026.04|2988.04|3026.04|2988.04|3020.78|2982.78|256
1583392200000|2020-03-05 07:10:00|3026.12|2988.12|3023.46|2985.46|3027.01|2989.01|3023.42|2985.42|254
1583392500000|2020-03-05 07:15:00|3023.58|2985.58|3019.59|2981.59|3023.58|2985.58|3018.45|2980.45|261
1583392800000|2020-03-05 07:20:00|3019.57|2981.57|3015.12|2977.12|3020.49|2982.49|3014.79|2976.79|266
1583393100000|2020-03-05 07:25:00|3015.25|2977.25|3013.31|2975.31|3016.14|2978.14|3012.92|2974.92|257
1583393400000|2020-03-05 07:30:00|3013.32|2975.32|3015.68|2977.68|3016.37|2978.37|3013.16|2975.16|261
1583393700000|2020-03-05 07:35:00|3015.84|2977.84|3011.05|2973.05|3016.69|2978.69|3011.05|2973.05|265
1583394000000|2020-03-05 07:40:00|3011.01|2973.01|3007.88|2969.88|3011.14|2973.14|3005.4|2967.4|271
1583394300000|2020-03-05 07:45:00|3007.89|2969.89|3008.31|2970.31|3010.24|2972.24|3007.81|2969.81|262
1583394600000|2020-03-05 07:50:00|3008.34|2970.34|3006.28|2968.28|3009.04|2971.04|3006.13|2968.13|264
1583394900000|2020-03-05 07:55:00|3006.29|2968.29|3011.05|2973.05|3011.48|2973.48|3005.95|2967.95|266
1583395200000|2020-03-05 08:00:00|3011.25|2973.25|3018.45|2980.45|3020.02|2982.02|3011.25|2973.25|260
1583395500000|2020-03-05 08:05:00|3018.46|2980.46|3017.97|2979.97|3019.75|2981.75|3017.55|2979.55|264
1583395800000|2020-03-05 08:10:00|3017.98|2979.98|3013.01|2975.01|3018.15|2980.15|3011.66|2973.66|259
1583396100000|2020-03-05 08:15:00|3013.09|2975.09|3015.22|2977.22|3015.41|2977.41|3012.82|2974.82|261
1583396400000|2020-03-05 08:20:00|3015.23|2977.23|3016.87|2978.87|3018.06|2980.06|3015.23|2977.23|254
1583396700000|2020-03-05 08:25:00|3016.86|2978.86|3016.37|2978.37|3018.78|2980.78|3015.42|2977.42|257
1583397000000|2020-03-05 08:30:00|3016.38|2978.38|3011.87|2973.87|3016.88|2978.88|3011.76|2973.76|259
1583397300000|2020-03-05 08:35:00|3011.81|2973.81|3011.84|2973.84|3013.14|2975.14|3010.83|2972.83|264
1583397600000|2020-03-05 08:40:00|3011.82|2973.82|3012.9|2974.9|3013.32|2975.32|3010.01|2972.01|266
1583397900000|2020-03-05 08:45:00|3012.99|2974.99|3017.89|2979.89|3017.89|2979.89|3011.63|2973.63|270
1583398200000|2020-03-05 08:50:00|3017.85|2979.85|3017.02|2979.02|3018.01|2980.01|3015.41|2977.41|244
1583398500000|2020-03-05 08:55:00|3017.07|2979.07|3022.01|2984.01|3023.33|2985.33|3017.07|2979.07|267
1583398800000|2020-03-05 09:00:00|3021.98|2983.98|3021.01|2983.01|3027.23|2989.23|3020.84|2982.84|272
1583399100000|2020-03-05 09:05:00|3020.98|2982.98|3024.53|2986.53|3024.67|2986.67|3020.58|2982.58|269
1583399400000|2020-03-05 09:10:00|3024.57|2986.57|3026.45|2988.45|3027.1|2989.1|3023.01|2985.01|269
1583399700000|2020-03-05 09:15:00|3026.48|2988.48|3027.38|2989.38|3027.38|2989.38|3025.79|2987.79|262
1583400000000|2020-03-05 09:20:00|3027.47|2989.47|3037.18|2999.18|3037.18|2999.18|3027.2|2989.2|278
1583400300000|2020-03-05 09:25:00|3037.25|2999.25|3050.17|3012.17|3053.56|3015.56|3037.25|2999.25|285
1583400600000|2020-03-05 09:30:00|3050.19|3012.19|3051.94|3013.94|3056.85|3018.85|3050.09|3012.09|288
1583400900000|2020-03-05 09:35:00|3051.93|3013.93|3060.04|3022.04|3060.04|3022.04|3050.79|3012.79|280
1583401200000|2020-03-05 09:40:00|3059.97|3021.97|3059.23|3021.23|3063.21|3025.21|3058.62|3020.62|282
1583401500000|2020-03-05 09:45:00|3059.29|3021.29|3054.67|3016.67|3059.53|3021.53|3054.51|3016.51|284
1583401800000|2020-03-05 09:50:00|3054.72|3016.72|3060.63|3022.63|3060.79|3022.79|3052.64|3014.64|278
1583402100000|2020-03-05 09:55:00|3060.37|3022.37|3065.06|3027.06|3066.53|3028.53|3059.01|3021.01|286
1583402400000|2020-03-05 10:00:00|3064.93|3026.93|3061.51|3023.51|3068.9|3030.9|3061.48|3023.48|283
1583402700000|2020-03-05 10:05:00|3061.35|3023.35|3061.9|3023.9|3062.32|3024.32|3057.71|3019.71|279
1583403000000|2020-03-05 10:10:00|3061.75|3023.75|3060.11|3022.11|3062.45|3024.45|3058.34|3020.34|272
1583403300000|2020-03-05 10:15:00|3060.17|3022.17|3058.25|3020.25|3062.3|3024.3|3058.12|3020.12|276
1583403600000|2020-03-05 10:20:00|3058.28|3020.28|3058.13|3020.13|3060.31|3022.31|3054.49|3016.49|283
1583403900000|2020-03-05 10:25:00|3058|3020|3057.08|3019.08|3058.32|3020.32|3055.59|3017.59|270
1583404200000|2020-03-05 10:30:00|3057.11|3019.11|3058.87|3020.87|3059.74|3021.74|3057.11|3019.11|273
1583404500000|2020-03-05 10:35:00|3058.92|3020.92|3062.17|3024.17|3062.25|3024.25|3058.44|3020.44|270
1583404800000|2020-03-05 10:40:00|3062.13|3024.13|3056.05|3018.05|3062.13|3024.13|3055.92|3017.92|277
1583405100000|2020-03-05 10:45:00|3056.04|3018.04|3058.06|3020.06|3061.3|3023.3|3056.01|3018.01|270
1583405400000|2020-03-05 10:50:00|3058.08|3020.08|3063.39|3025.39|3063.56|3025.56|3057.07|3019.07|271
1583405700000|2020-03-05 10:55:00|3063.29|3025.29|3070.04|3032.04|3071.35|3033.35|3063.28|3025.28|279
1583406000000|2020-03-05 11:00:00|3070|3032|3070.83|3032.83|3072.1|3034.1|3069.24|3031.24|269
1583406300000|2020-03-05 11:05:00|3070.91|3032.91|3080.24|3042.24|3082.93|3044.93|3070.89|3032.89|281
1583406600000|2020-03-05 11:10:00|3080.14|3042.14|3076.9|3038.9|3081.28|3043.28|3073.9|3035.9|288
1583406900000|2020-03-05 11:15:00|3076.86|3038.86|3078.33|3040.33|3080.3|3042.3|3076.07|3038.07|277
1583407200000|2020-03-05 11:20:00|3078.24|3040.24|3074.99|3036.99|3078.31|3040.31|3073.39|3035.39|275
1583407500000|2020-03-05 11:25:00|3075.01|3037.01|3071.99|3033.99|3075.1|3037.1|3071.98|3033.98|279
1583407800000|2020-03-05 11:30:00|3071.92|3033.92|3068.96|3030.96|3072.32|3034.32|3068.87|3030.87|271
1583408100000|2020-03-05 11:35:00|3069|3031|3066.29|3028.29|3070.24|3032.24|3064.97|3026.97|274
1583408400000|2020-03-05 11:40:00|3066.25|3028.25|3065.93|3027.93|3068.89|3030.89|3065.78|3027.78|261
1583408700000|2020-03-05 11:45:00|3065.66|3027.66|3074.36|3036.36|3074.36|3036.36|3065.54|3027.54|277
1583409000000|2020-03-05 11:50:00|3074.44|3036.44|3075.77|3037.77|3076.54|3038.54|3074.24|3036.24|276
1583409300000|2020-03-05 11:55:00|3075.76|3037.76|3074.48|3036.48|3076.62|3038.62|3072.66|3034.66|279
1583409600000|2020-03-05 12:00:00|3074.5|3036.5|3082.94|3044.94|3083.05|3045.05|3073.32|3035.32|287
1583409900000|2020-03-05 12:05:00|3082.86|3044.86|3077.82|3039.82|3083.67|3045.67|3077.82|3039.82|278
1583410200000|2020-03-05 12:10:00|3077.88|3039.88|3078.9|3040.9|3078.9|3040.9|3074.8|3036.8|282
1583410500000|2020-03-05 12:15:00|3078.89|3040.89|3083.32|3045.32|3083.32|3045.32|3078.89|3040.89|280
1583410800000|2020-03-05 12:20:00|3083.34|3045.34|3091.64|3053.64|3091.64|3053.64|3083.34|3045.34|282
1583411100000|2020-03-05 12:25:00|3091.65|3053.65|3092.28|3054.28|3093.02|3055.02|3089.5|3051.5|278
1583411400000|2020-03-05 12:30:00|3092.12|3054.12|3090.45|3052.45|3096.61|3058.61|3090.45|3052.45|284
1583411700000|2020-03-05 12:35:00|3090.33|3052.33|3083.61|3045.61|3090.33|3052.33|3083.57|3045.57|281
1583412000000|2020-03-05 12:40:00|3083.65|3045.65|3075.68|3037.68|3086.25|3048.25|3075.27|3037.27|276
1583412300000|2020-03-05 12:45:00|3075.67|3037.67|3074.47|3036.47|3078.77|3040.77|3073.6|3035.6|271
1583412600000|2020-03-05 12:50:00|3074.44|3036.44|3074.81|3036.81|3077.71|3039.71|3071.77|3033.77|281
1583412900000|2020-03-05 12:55:00|3074.85|3036.85|3070.34|3032.34|3075.41|3037.41|3070.34|3032.34|284
1583413200000|2020-03-05 13:00:00|3070.22|3032.22|3066.57|3028.57|3070.23|3032.23|3064.77|3026.77|274
1583413500000|2020-03-05 13:05:00|3066.61|3028.61|3068.49|3030.49|3069.19|3031.19|3066.23|3028.23|269
1583413800000|2020-03-05 13:10:00|3068.41|3030.41|3069.04|3031.04|3069.93|3031.93|3067.45|3029.45|264
1583414100000|2020-03-05 13:15:00|3069.01|3031.01|3058.07|3020.07|3071.4|3033.4|3058.01|3020.01|283
1583414400000|2020-03-05 13:20:00|3058.19|3020.19|3059.72|3021.72|3061.6|3023.6|3058.19|3020.19|272
1583414700000|2020-03-05 13:25:00|3059.71|3021.71|3062.85|3024.85|3062.95|3024.95|3058.35|3020.35|259
1583415000000|2020-03-05 13:30:00|3062.88|3024.88|3056.73|3018.73|3062.88|3024.88|3055.42|3017.42|271
1583415300000|2020-03-05 13:35:00|3056.67|3018.67|3064.76|3026.76|3064.81|3026.81|3056.67|3018.67|279
1583415600000|2020-03-05 13:40:00|3064.72|3026.72|3060.57|3022.57|3064.72|3026.72|3059.32|3021.32|273
1583415900000|2020-03-05 13:45:00|3060.5|3022.5|3068.62|3030.62|3068.62|3030.62|3059.06|3021.06|276
1583416200000|2020-03-05 13:50:00|3068.64|3030.64|3066.95|3028.95|3069.71|3031.71|3065.43|3027.43|269
1583416500000|2020-03-05 13:55:00|3066.97|3028.97|3070.15|3032.15|3071.21|3033.21|3065.42|3027.42|270
1583416800000|2020-03-05 14:00:00|3070.09|3032.09|3070.18|3032.18|3070.18|3032.18|3066.23|3028.23|273
1583417100000|2020-03-05 14:05:00|3070.49|3032.49|3075.23|3037.23|3075.23|3037.23|3070.42|3032.42|275
1583417400000|2020-03-05 14:10:00|3075.25|3037.25|3073.56|3035.56|3075.47|3037.47|3073.13|3035.13|266
1583417700000|2020-03-05 14:15:00|3073.55|3035.55|3062.76|3024.76|3074.42|3036.42|3062.76|3024.76|275
1583418000000|2020-03-05 14:20:00|3062.7|3024.7|3062.61|3024.61|3065.7|3027.7|3061.92|3023.92|270
1583418300000|2020-03-05 14:25:00|3062.39|3024.39|3061.04|3023.04|3064.81|3026.81|3060.01|3022.01|268
1583418600000|2020-03-05 14:30:00|3061.06|3023.06|3058.9|3020.9|3061.06|3023.06|3058.7|3020.7|274
1583418900000|2020-03-05 14:35:00|3058.81|3020.81|3051.32|3013.32|3059.2|3021.2|3050.77|3012.77|270
1583419200000|2020-03-05 14:40:00|3051.28|3013.28|3054.54|3016.54|3056.42|3018.42|3051.25|3013.25|278
1583419500000|2020-03-05 14:45:00|3054.56|3016.56|3049.25|3011.25|3054.56|3016.56|3049.17|3011.17|280
1583419800000|2020-03-05 14:50:00|3049.24|3011.24|3045.02|3007.02|3049.58|3011.58|3042.14|3004.14|276
1583420100000|2020-03-05 14:55:00|3045.14|3007.14|3042.15|3004.15|3047.04|3009.04|3042.12|3004.12|288
1583420400000|2020-03-05 15:00:00|3042.59|3004.59|3046.08|3008.08|3046.52|3008.52|3041.44|3003.44|269
1583420700000|2020-03-05 15:05:00|3046.14|3008.14|3049.23|3011.23|3049.38|3011.38|3043.93|3005.93|267
1583421000000|2020-03-05 15:10:00|3049.22|3011.22|3054.6|3016.6|3054.6|3016.6|3049.22|3011.22|274
1583421300000|2020-03-05 15:15:00|3054.61|3016.61|3051.35|3013.35|3055.36|3017.36|3051.27|3013.27|276
1583421600000|2020-03-05 15:20:00|3050.87|3012.87|3049.48|3011.48|3050.87|3012.87|3046.16|3008.16|268
1583421900000|2020-03-05 15:25:00|3049.46|3011.46|3049.2|3011.2|3049.78|3011.78|3046.82|3008.82|280
1583422200000|2020-03-05 15:30:00|3049.17|3011.17|3054.73|3016.73|3054.8|3016.8|3049.17|3011.17|276
1583422500000|2020-03-05 15:35:00|3054.83|3016.83|3054.14|3016.14|3056.11|3018.11|3053.02|3015.02|275
1583422800000|2020-03-05 15:40:00|3054.13|3016.13|3057.4|3019.4|3059.56|3021.56|3053.97|3015.97|283
1583423100000|2020-03-05 15:45:00|3057.44|3019.44|3059.93|3021.93|3059.94|3021.94|3057.41|3019.41|274
1583423400000|2020-03-05 15:50:00|3059.98|3021.98|3065.64|3027.64|3066.68|3028.68|3059.97|3021.97|271
1583423700000|2020-03-05 15:55:00|3065.65|3027.65|3074.35|3036.35|3075.38|3037.38|3065.65|3027.65|279
1583424000000|2020-03-05 16:00:00|3074.23|3036.23|3067.5|3029.5|3074.69|3036.69|3066.69|3028.69|288
1583424300000|2020-03-05 16:05:00|3067.56|3029.56|3075.94|3037.94|3076|3038|3067.56|3029.56|278
1583424600000|2020-03-05 16:10:00|3075.83|3037.83|3083.84|3045.84|3085.69|3047.69|3074.64|3036.64|292
1583424900000|2020-03-05 16:15:00|3083.89|3045.89|3079.36|3041.36|3087.11|3049.11|3077.11|3039.11|290
1583425200000|2020-03-05 16:20:00|3079.28|3041.28|3080.51|3042.51|3081.07|3043.07|3074.79|3036.79|281
1583425500000|2020-03-05 16:25:00|3080.61|3042.61|3089.7|3051.7|3090.34|3052.34|3080.61|3042.61|282
1583425800000|2020-03-05 16:30:00|3089.73|3051.73|3080.44|3042.44|3096.89|3058.89|3080.13|3042.13|281
1583426100000|2020-03-05 16:35:00|3080.52|3042.52|3071.54|3033.54|3081.01|3043.01|3071.53|3033.53|275
1583426400000|2020-03-05 16:40:00|3071.52|3033.52|3073.35|3035.35|3076.59|3038.59|3071.38|3033.38|283
1583426700000|2020-03-05 16:45:00|3073.23|3035.23|3074.22|3036.22|3075.5|3037.5|3070.39|3032.39|277
1583427000000|2020-03-05 16:50:00|3074.35|3036.35|3073.3|3035.3|3074.35|3036.35|3069.96|3031.96|267
1583427300000|2020-03-05 16:55:00|3073.2|3035.2|3080.05|3042.05|3080.05|3042.05|3073.16|3035.16|279
1583427600000|2020-03-05 17:00:00|3080.02|3042.02|3085.38|3047.38|3085.42|3047.42|3079.79|3041.79|273
1583427900000|2020-03-05 17:05:00|3085.33|3047.33|3077.57|3039.57|3085.43|3047.43|3077.48|3039.48|282
1583428200000|2020-03-05 17:10:00|3077.55|3039.55|3077.57|3039.57|3078.32|3040.32|3074.83|3036.83|281
1583428500000|2020-03-05 17:15:00|3077.5|3039.5|3077.93|3039.93|3079.47|3041.47|3076.09|3038.09|277
1583428800000|2020-03-05 17:20:00|3077.94|3039.94|3078.56|3040.56|3079.76|3041.76|3075.99|3037.99|281
1583429100000|2020-03-05 17:25:00|3078.53|3040.53|3087.47|3049.47|3091.84|3053.84|3078.34|3040.34|286
1583429400000|2020-03-05 17:30:00|3087.49|3049.49|3091.6|3053.6|3091.6|3053.6|3087.25|3049.25|280
1583429700000|2020-03-05 17:35:00|3091.59|3053.59|3092.79|3054.79|3093.98|3055.98|3090.3|3052.3|272
1583430000000|2020-03-05 17:40:00|3092.86|3054.86|3099.51|3061.51|3099.51|3061.51|3092.86|3054.86|277
1583430300000|2020-03-05 17:45:00|3099.45|3061.45|3094.83|3056.83|3099.58|3061.58|3093.58|3055.58|281
1583430600000|2020-03-05 17:50:00|3095.14|3057.14|3094.67|3056.67|3099.1|3061.1|3094.67|3056.67|279
1583430900000|2020-03-05 17:55:00|3094.79|3056.79|3089.81|3051.81|3094.79|3056.79|3088.04|3050.04|276
1583431200000|2020-03-05 18:00:00|3089.79|3051.79|3092.41|3054.41|3092.51|3054.51|3088.8|3050.8|275
1583431500000|2020-03-05 18:05:00|3092.44|3054.44|3094.6|3056.6|3095.13|3057.13|3091.56|3053.56|275
1583431800000|2020-03-05 18:10:00|3094.55|3056.55|3090.09|3052.09|3094.56|3056.56|3089.92|3051.92|269
1583432100000|2020-03-05 18:15:00|3090.07|3052.07|3086.77|3048.77|3090.07|3052.07|3086.77|3048.77|233
1583432400000|2020-03-05 18:20:00|3086.83|3048.83|3081.55|3043.55|3086.83|3048.83|3080.65|3042.65|276
1583432700000|2020-03-05 18:25:00|3081.47|3043.47|3080.82|3042.82|3084.25|3046.25|3080.8|3042.8|270
1583433000000|2020-03-05 18:30:00|3080.84|3042.84|3084.03|3046.03|3085.25|3047.25|3074.52|3036.52|283
1583433300000|2020-03-05 18:35:00|3084.13|3046.13|3084.98|3046.98|3088.26|3050.26|3084.13|3046.13|281
1583433600000|2020-03-05 18:40:00|3085.09|3047.09|3089.11|3051.11|3090.96|3052.96|3085.09|3047.09|263
1583433900000|2020-03-05 18:45:00|3089.22|3051.22|3088.38|3050.38|3089.93|3051.93|3086.69|3048.69|268
1583434200000|2020-03-05 18:50:00|3088.45|3050.45|3081.25|3043.25|3088.63|3050.63|3080.83|3042.83|277
1583434500000|2020-03-05 18:55:00|3081.26|3043.26|3083.72|3045.72|3085.12|3047.12|3079.57|3041.57|279
1583434800000|2020-03-05 19:00:00|3083.77|3045.77|3080.84|3042.84|3084.08|3046.08|3080.82|3042.82|273
1583435100000|2020-03-05 19:05:00|3080.85|3042.85|3077.93|3039.93|3080.92|3042.92|3077.93|3039.93|261
1583435400000|2020-03-05 19:10:00|3077.87|3039.87|3077.66|3039.66|3079.69|3041.69|3077.38|3039.38|272
1583435700000|2020-03-05 19:15:00|3077.64|3039.64|3076.96|3038.96|3077.64|3039.64|3075.2|3037.2|268
1583436000000|2020-03-05 19:20:00|3076.97|3038.97|3073.25|3035.25|3077.03|3039.03|3073.24|3035.24|280
1583436300000|2020-03-05 19:25:00|3073.24|3035.24|3076.71|3038.71|3077.62|3039.62|3072.39|3034.39|267
1583436600000|2020-03-05 19:30:00|3076.6|3038.6|3075.18|3037.18|3076.6|3038.6|3074.5|3036.5|268
1583436900000|2020-03-05 19:35:00|3075.3|3037.3|3077.43|3039.43|3077.47|3039.47|3074.68|3036.68|260
1583437200000|2020-03-05 19:40:00|3077.33|3039.33|3085.45|3047.45|3085.51|3047.51|3076.44|3038.44|265
1583437500000|2020-03-05 19:45:00|3085.48|3047.48|3083.72|3045.72|3086|3048|3081.4|3043.4|275
1583437800000|2020-03-05 19:50:00|3083.87|3045.87|3082.27|3044.27|3083.94|3045.94|3081.52|3043.52|250
1583438100000|2020-03-05 19:55:00|3082.34|3044.34|3092.74|3054.74|3092.8|3054.8|3082.08|3044.08|276
1583438400000|2020-03-05 20:00:00|3093.06|3055.06|3085.53|3047.53|3096.02|3058.02|3085.53|3047.53|289
1583438700000|2020-03-05 20:05:00|3085.3|3047.3|3083.04|3045.04|3085.3|3047.3|3079.26|3041.26|271
1583439000000|2020-03-05 20:10:00|3083.14|3045.14|3076.83|3038.83|3083.16|3045.16|3076.83|3038.83|274
1583439300000|2020-03-05 20:15:00|3076.78|3038.78|3074.55|3036.55|3076.88|3038.88|3072.95|3034.95|269
1583439600000|2020-03-05 20:20:00|3074.54|3036.54|3072.92|3034.92|3075.29|3037.29|3070.92|3032.92|274
1583439900000|2020-03-05 20:25:00|3072.9|3034.9|3073.24|3035.24|3074.25|3036.25|3071.7|3033.7|267
1583440200000|2020-03-05 20:30:00|3073.21|3035.21|3075.51|3037.51|3077.62|3039.62|3073.21|3035.21|247
1583440500000|2020-03-05 20:35:00|3075.21|3037.21|3070.15|3032.15|3075.21|3037.21|3066.71|3028.71|276
1583440800000|2020-03-05 20:40:00|3070.14|3032.14|3066.25|3028.25|3070.14|3032.14|3066.25|3028.25|271
1583441100000|2020-03-05 20:45:00|3066.23|3028.23|3070.5|3032.5|3071.61|3033.61|3064.41|3026.41|273
1583441400000|2020-03-05 20:50:00|3070.51|3032.51|3069.5|3031.5|3070.71|3032.71|3067.76|3029.76|269
1583441700000|2020-03-05 20:55:00|3069.61|3031.61|3074.46|3036.46|3075.64|3037.64|3069.61|3031.61|277
1583442000000|2020-03-05 21:00:00|3074.65|3036.65|3077.41|3039.41|3077.41|3039.41|3073.9|3035.9|270
1583442300000|2020-03-05 21:05:00|3077.42|3039.42|3080.1|3042.1|3080.97|3042.97|3076.88|3038.88|270
1583442600000|2020-03-05 21:10:00|3080.2|3042.2|3075.46|3037.46|3080.37|3042.37|3073.3|3035.3|270
1583442900000|2020-03-05 21:15:00|3075.4|3037.4|3079.9|3041.9|3080.46|3042.46|3074.84|3036.84|269
1583443200000|2020-03-05 21:20:00|3079.85|3041.85|3074.68|3036.68|3079.85|3041.85|3074.63|3036.63|277
1583443500000|2020-03-05 21:25:00|3074.69|3036.69|3077.92|3039.92|3078|3040|3074.68|3036.68|257
1583443800000|2020-03-05 21:30:00|3077.96|3039.96|3075.37|3037.37|3077.96|3039.96|3073.99|3035.99|270
1583444100000|2020-03-05 21:35:00|3075.38|3037.38|3077.32|3039.32|3077.34|3039.34|3074.36|3036.36|266
1583444400000|2020-03-05 21:40:00|3077.26|3039.26|3072.42|3034.42|3077.87|3039.87|3072.42|3034.42|263
1583444700000|2020-03-05 21:45:00|3072.44|3034.44|3069.07|3031.07|3072.77|3034.77|3068.18|3030.18|271
1583445000000|2020-03-05 21:50:00|3068.91|3030.91|3072.77|3034.77|3072.91|3034.91|3067.63|3029.63|266
1583445300000|2020-03-05 21:55:00|3072.99|3034.99|3070.09|3032.09|3073.03|3035.03|3070.09|3032.09|260
1583445600000|2020-03-05 22:00:00|3070.07|3032.07|3066.58|3028.58|3070.07|3032.07|3066.53|3028.53|270
1583445900000|2020-03-05 22:05:00|3066.59|3028.59|3066.22|3028.22|3066.82|3028.82|3065.92|3027.92|252
1583446200000|2020-03-05 22:10:00|3066.2|3028.2|3055.75|3017.75|3066.2|3028.2|3055.11|3017.11|272
1583446500000|2020-03-05 22:15:00|3055.74|3017.74|3058.66|3020.66|3059.51|3021.51|3055.5|3017.5|260
1583446800000|2020-03-05 22:20:00|3058.68|3020.68|3058.69|3020.69|3059.48|3021.48|3057.39|3019.39|272
1583447100000|2020-03-05 22:25:00|3058.71|3020.71|3062.12|3024.12|3062.26|3024.26|3058.71|3020.71|267
1583447400000|2020-03-05 22:30:00|3062.13|3024.13|3063.18|3025.18|3065.46|3027.46|3062.1|3024.1|256
1583447700000|2020-03-05 22:35:00|3063.12|3025.12|3059.59|3021.59|3063.22|3025.22|3059.02|3021.02|264
1583448000000|2020-03-05 22:40:00|3059.53|3021.53|3058.28|3020.28|3060.03|3022.03|3057.95|3019.95|259
1583448300000|2020-03-05 22:45:00|3058.18|3020.18|3054.23|3016.23|3058.47|3020.47|3053.06|3015.06|273
1583448600000|2020-03-05 22:50:00|3054.31|3016.31|3055.01|3017.01|3055.6|3017.6|3053.81|3015.81|266
1583448900000|2020-03-05 22:55:00|3054.97|3016.97|3044.6|3006.6|3054.97|3016.97|3044.6|3006.6|279
1583449200000|2020-03-05 23:00:00|3044.7|3006.7|3044.63|3006.63|3044.73|3006.73|3041.34|3003.34|274
1583449500000|2020-03-05 23:05:00|3044.67|3006.67|3041.95|3003.95|3044.87|3006.87|3037.73|2999.73|275
1583449800000|2020-03-05 23:10:00|3041.93|3003.93|3037.02|2999.02|3042.25|3004.25|3036.96|2998.96|262
1583450100000|2020-03-05 23:15:00|3037|2999|3039.08|3001.08|3039.94|3001.94|3033.96|2995.96|273
1583450400000|2020-03-05 23:20:00|3039.06|3001.06|3036.8|2998.8|3041.1|3003.1|3035.16|2997.16|268
1583450700000|2020-03-05 23:25:00|3036.89|2998.89|3035.45|2997.45|3041.18|3003.18|3034.86|2996.86|282
1583451000000|2020-03-05 23:30:00|3035.43|2997.43|3043.68|3005.68|3043.69|3005.69|3032.94|2994.94|277
1583451300000|2020-03-05 23:35:00|3043.93|3005.93|3038.19|3000.19|3050.29|3012.29|3038.19|3000.19|276
1583451600000|2020-03-05 23:40:00|3038.14|3000.14|3039.79|3001.79|3042.29|3004.29|3035.94|2997.94|267
1583451900000|2020-03-05 23:45:00|3039.73|3001.73|3036.04|2998.04|3040.24|3002.24|3036.03|2998.03|260
1583452200000|2020-03-05 23:50:00|3036.1|2998.1|3038.33|3000.33|3038.5|3000.5|3034.84|2996.84|271
1583452500000|2020-03-05 23:55:00|3038.43|3000.43|3049.99|3011.99|3050.25|3012.25|3038.43|3000.43|280
1583366400000|2020-03-05 00:00:00|2958.9|2920.9|2969.84|2931.84|2970|2932|2958.57|2920.57|275
1583366700000|2020-03-05 00:05:00|2969.72|2931.72|2971.77|2933.77|2971.91|2933.91|2967.53|2929.53|280
1583367000000|2020-03-05 00:10:00|2971.89|2933.89|2977.54|2939.54|2978.16|2940.16|2969.42|2931.42|285
1583367300000|2020-03-05 00:15:00|2977.59|2939.59|2981.78|2943.78|2983.34|2945.34|2977.59|2939.59|277
1583367600000|2020-03-05 00:20:00|2982.02|2944.02|2981.74|2943.74|2985.88|2947.88|2980.09|2942.09|280
1583367900000|2020-03-05 00:25:00|2981.5|2943.5|2981.21|2943.21|2983.42|2945.42|2978.36|2940.36|276
1583368200000|2020-03-05 00:30:00|2981.18|2943.18|2979.79|2941.79|2984.56|2946.56|2977.18|2939.18|265
1583368500000|2020-03-05 00:35:00|2979.73|2941.73|2993.25|2955.25|2997.12|2959.12|2978.63|2940.63|286
1583368800000|2020-03-05 00:40:00|2993.21|2955.21|2990.18|2952.18|2995.51|2957.51|2988.49|2950.49|273
1583369100000|2020-03-05 00:45:00|2990.17|2952.17|3000.61|2962.61|3002.07|2964.07|2990.01|2952.01|281
1583369400000|2020-03-05 00:50:00|3000.53|2962.53|2998.53|2960.53|3000.67|2962.67|2997.12|2959.12|280
1583369700000|2020-03-05 00:55:00|2998.36|2960.36|2995.79|2957.79|3000.25|2962.25|2993.43|2955.43|278
1583370000000|2020-03-05 01:00:00|2995.83|2957.83|2993.2|2955.2|2999.57|2961.57|2992.47|2954.47|278
1583370300000|2020-03-05 01:05:00|2993.16|2955.16|2996.7|2958.7|2997.55|2959.55|2990.94|2952.94|277
1583370600000|2020-03-05 01:10:00|2996.74|2958.74|2999.8|2961.8|3000.04|2962.04|2996.74|2958.74|280
1583370900000|2020-03-05 01:15:00|2999.82|2961.82|2991.72|2953.72|3000.98|2962.98|2991.7|2953.7|269
1583371200000|2020-03-05 01:20:00|2991.68|2953.68|2992.57|2954.57|2993.48|2955.48|2989.5|2951.5|283
1583371500000|2020-03-05 01:25:00|2992.7|2954.7|2993|2955|2993.48|2955.48|2989.3|2951.3|274
1583371800000|2020-03-05 01:30:00|2993.02|2955.02|2988.82|2950.82|2993.22|2955.22|2988.37|2950.37|278
1583372100000|2020-03-05 01:35:00|2988.92|2950.92|2988.61|2950.61|2989.15|2951.15|2983.96|2945.96|278
1583372400000|2020-03-05 01:40:00|2988.68|2950.68|2988.16|2950.16|2989.44|2951.44|2986.04|2948.04|265
1583372700000|2020-03-05 01:45:00|2988.17|2950.17|2989.13|2951.13|2991.93|2953.93|2988.14|2950.14|274
1583373000000|2020-03-05 01:50:00|2989.1|2951.1|2995.88|2957.88|2996.08|2958.08|2987.84|2949.84|266
1583373300000|2020-03-05 01:55:00|2995.99|2957.99|3001.26|2963.26|3001.42|2963.42|2995.22|2957.22|274
1583373600000|2020-03-05 02:00:00|3001.32|2963.32|2996.6|2958.6|3003.83|2965.83|2996.6|2958.6|279
1583373900000|2020-03-05 02:05:00|2996.53|2958.53|2997.93|2959.93|2997.93|2959.93|2995.39|2957.39|281
1583374200000|2020-03-05 02:10:00|2998.19|2960.19|2992.4|2954.4|2998.98|2960.98|2992.4|2954.4|244
1583374500000|2020-03-05 02:15:00|2992.51|2954.51|2994.89|2956.89|2997.31|2959.31|2992.51|2954.51|271
1583374800000|2020-03-05 02:20:00|2994.91|2956.91|2998.42|2960.42|2998.46|2960.46|2992.51|2954.51|267
1583375100000|2020-03-05 02:25:00|2998.54|2960.54|2994.88|2956.88|2999.84|2961.84|2993.51|2955.51|271
1583375400000|2020-03-05 02:30:00|2994.93|2956.93|3008.88|2970.88|3009.18|2971.18|2993.96|2955.96|271
1583375700000|2020-03-05 02:35:00|3008.87|2970.87|3009.41|2971.41|3011.9|2973.9|3008.81|2970.81|275
1583376000000|2020-03-05 02:40:00|3009.47|2971.47|3012.03|2974.03|3013.47|2975.47|3009.08|2971.08|279
1583376300000|2020-03-05 02:45:00|3012.29|2974.29|3013.17|2975.17|3016.91|2978.91|3011.42|2973.42|275
1583376600000|2020-03-05 02:50:00|3013.25|2975.25|3009.06|2971.06|3015.39|2977.39|3009.06|2971.06|272
1583376900000|2020-03-05 02:55:00|3009.1|2971.1|3010.5|2972.5|3011.48|2973.48|3008.4|2970.4|260
1583377200000|2020-03-05 03:00:00|3010.7|2972.7|3006.81|2968.81|3014.96|2976.96|3006.81|2968.81|264
1583377500000|2020-03-05 03:05:00|3006.8|2968.8|3003.6|2965.6|3006.8|2968.8|3003.04|2965.04|263
1583377800000|2020-03-05 03:10:00|3003.57|2965.57|3009.64|2971.64|3009.64|2971.64|3003.4|2965.4|255
1583378100000|2020-03-05 03:15:00|3009.63|2971.63|3007.06|2969.06|3009.82|2971.82|3007.06|2969.06|274
1583378400000|2020-03-05 03:20:00|3007.01|2969.01|3005.32|2967.32|3007.05|2969.05|3003.5|2965.5|273
1583378700000|2020-03-05 03:25:00|3005.33|2967.33|3004.55|2966.55|3006.48|2968.48|3003.88|2965.88|261
1583379000000|2020-03-05 03:30:00|3004.49|2966.49|3007.59|2969.59|3009.07|2971.07|3004.49|2966.49|269
1583379300000|2020-03-05 03:35:00|3007.57|2969.57|3010.37|2972.37|3010.71|2972.71|3006.25|2968.25|263
1583379600000|2020-03-05 03:40:00|3010.33|2972.33|2999.56|2961.56|3015.31|2977.31|2997.54|2959.54|286
1583379900000|2020-03-05 03:45:00|2999.6|2961.6|2997.35|2959.35|3000.39|2962.39|2996.22|2958.22|277
1583380200000|2020-03-05 03:50:00|2997.22|2959.22|2996.7|2958.7|2998.34|2960.34|2994.13|2956.13|270
1583380500000|2020-03-05 03:55:00|2996.74|2958.74|2992.94|2954.94|2996.83|2958.83|2992.16|2954.16|266
1583380800000|2020-03-05 04:00:00|2992.9|2954.9|2996.33|2958.33|3001.84|2963.84|2992.83|2954.83|279
1583381100000|2020-03-05 04:05:00|2996.37|2958.37|2994.09|2956.09|2999.26|2961.26|2994.09|2956.09|259
1583381400000|2020-03-05 04:10:00|2994.1|2956.1|2995.77|2957.77|2995.77|2957.77|2991.08|2953.08|258
1583381700000|2020-03-05 04:15:00|2995.78|2957.78|2995.79|2957.79|2996.43|2958.43|2992.93|2954.93|258
1583382000000|2020-03-05 04:20:00|2995.75|2957.75|3003.28|2965.28|3003.45|2965.45|2995.75|2957.75|268
1583382300000|2020-03-05 04:25:00|3003.24|2965.24|3002.72|2964.72|3003.57|2965.57|3000.54|2962.54|266
1583382600000|2020-03-05 04:30:00|3002.73|2964.73|3001.65|2963.65|3005.21|2967.21|3001.61|2963.61|254
1583382900000|2020-03-05 04:35:00|3001.61|2963.61|3004.79|2966.79|3006.23|2968.23|3001.61|2963.61|268
1583383200000|2020-03-05 04:40:00|3004.84|2966.84|3003.15|2965.15|3005.6|2967.6|3001.68|2963.68|264
1583383500000|2020-03-05 04:45:00|3003.14|2965.14|3006.55|2968.55|3006.55|2968.55|3001.26|2963.26|253
1583383800000|2020-03-05 04:50:00|3006.61|2968.61|3002.09|2964.09|3006.64|2968.64|3000.5|2962.5|256
1583384100000|2020-03-05 04:55:00|3002.1|2964.1|3001.15|2963.15|3002.98|2964.98|3001.15|2963.15|260
1583384400000|2020-03-05 05:00:00|3001.13|2963.13|3003.79|2965.79|3003.79|2965.79|2999.79|2961.79|266
1583384700000|2020-03-05 05:05:00|3003.78|2965.78|3004.88|2966.88|3005.9|2967.9|3001.79|2963.79|257
1583385000000|2020-03-05 05:10:00|3004.87|2966.87|3004.62|2966.62|3005.58|2967.58|3003.91|2965.91|235
1583385300000|2020-03-05 05:15:00|3004.54|2966.54|3006.51|2968.51|3007.39|2969.39|3004.54|2966.54|257
1583385600000|2020-03-05 05:20:00|3006.5|2968.5|3006|2968|3006.88|2968.88|3005.88|2967.88|259
1583385900000|2020-03-05 05:25:00|3005.91|2967.91|3005.41|2967.41|3005.91|2967.91|3003.19|2965.19|263
1583386200000|2020-03-05 05:30:00|3005.42|2967.42|3005.63|2967.63|3006.09|2968.09|3004.94|2966.94|264
1583386500000|2020-03-05 05:35:00|3005.58|2967.58|3007.59|2969.59|3007.61|2969.61|3003.22|2965.22|259
1583386800000|2020-03-05 05:40:00|3007.63|2969.63|3016.7|2978.7|3016.7|2978.7|3007.63|2969.63|276
1583387100000|2020-03-05 05:45:00|3016.69|2978.69|3026.57|2988.57|3026.57|2988.57|3016.69|2978.69|278
1583387400000|2020-03-05 05:50:00|3026.64|2988.64|3028.58|2990.58|3030.84|2992.84|3026.63|2988.63|278
1583387700000|2020-03-05 05:55:00|3028.61|2990.61|3028.31|2990.31|3028.71|2990.71|3025.7|2987.7|268
1583388000000|2020-03-05 06:00:00|3028.27|2990.27|3033.91|2995.91|3034.26|2996.26|3028.22|2990.22|269
1583388300000|2020-03-05 06:05:00|3034.01|2996.01|3034.35|2996.35|3036.42|2998.42|3032.4|2994.4|280
1583388600000|2020-03-05 06:10:00|3034.32|2996.32|3032.15|2994.15|3034.46|2996.46|3031.6|2993.6|263
1583388900000|2020-03-05 06:15:00|3032.46|2994.46|3025.89|2987.89|3032.49|2994.49|3024.75|2986.75|282
1583389200000|2020-03-05 06:20:00|3025.91|2987.91|3024.48|2986.48|3026.51|2988.51|3024.12|2986.12|275
1583389500000|2020-03-05 06:25:00|3024.47|2986.47|3023.28|2985.28|3028.32|2990.32|3022.44|2984.44|276
1583389800000|2020-03-05 06:30:00|3023.27|2985.27|3028.22|2990.22|3028.22|2990.22|3023.09|2985.09|261
1583390100000|2020-03-05 06:35:00|3028.28|2990.28|3023.65|2985.65|3029.54|2991.54|3023.63|2985.63|276
1583390400000|2020-03-05 06:40:00|3023.61|2985.61|3018.15|2980.15|3023.61|2985.61|3015.94|2977.94|279
1583390700000|2020-03-05 06:45:00|3018.07|2980.07|3019.41|2981.41|3022.17|2984.17|3018.07|2980.07|265
1583391000000|2020-03-05 06:50:00|3019.37|2981.37|3022.96|2984.96|3025.48|2987.48|3019.33|2981.33|267
1583391300000|2020-03-05 06:55:00|3022.93|2984.93|3022.31|2984.31|3023.27|2985.27|3020.77|2982.77|267
1583391600000|2020-03-05 07:00:00|3022.3|2984.3|3022.54|2984.54|3025.96|2987.96|3022.28|2984.28|269
1583391900000|2020-03-05 07:05:00|3022.49|2984.49|3026.04|2988.04|3026.04|2988.04|3020.78|2982.78|256
1583392200000|2020-03-05 07:10:00|3026.12|2988.12|3023.46|2985.46|3027.01|2989.01|3023.42|2985.42|254
1583392500000|2020-03-05 07:15:00|3023.58|2985.58|3019.59|2981.59|3023.58|2985.58|3018.45|2980.45|261
1583392800000|2020-03-05 07:20:00|3019.57|2981.57|3015.12|2977.12|3020.49|2982.49|3014.79|2976.79|266
1583393100000|2020-03-05 07:25:00|3015.25|2977.25|3013.31|2975.31|3016.14|2978.14|3012.92|2974.92|257
1583393400000|2020-03-05 07:30:00|3013.32|2975.32|3015.68|2977.68|3016.37|2978.37|3013.16|2975.16|261
1583393700000|2020-03-05 07:35:00|3015.84|2977.84|3011.05|2973.05|3016.69|2978.69|3011.05|2973.05|265
1583394000000|2020-03-05 07:40:00|3011.01|2973.01|3007.88|2969.88|3011.14|2973.14|3005.4|2967.4|271
1583394300000|2020-03-05 07:45:00|3007.89|2969.89|3008.31|2970.31|3010.24|2972.24|3007.81|2969.81|262
1583394600000|2020-03-05 07:50:00|3008.34|2970.34|3006.28|2968.28|3009.04|2971.04|3006.13|2968.13|264
1583394900000|2020-03-05 07:55:00|3006.29|2968.29|3011.05|2973.05|3011.48|2973.48|3005.95|2967.95|266
1583395200000|2020-03-05 08:00:00|3011.25|2973.25|3018.45|2980.45|3020.02|2982.02|3011.25|2973.25|260
1583395500000|2020-03-05 08:05:00|3018.46|2980.46|3017.97|2979.97|3019.75|2981.75|3017.55|2979.55|264
1583395800000|2020-03-05 08:10:00|3017.98|2979.98|3013.01|2975.01|3018.15|2980.15|3011.66|2973.66|259
1583396100000|2020-03-05 08:15:00|3013.09|2975.09|3015.22|2977.22|3015.41|2977.41|3012.82|2974.82|261
1583396400000|2020-03-05 08:20:00|3015.23|2977.23|3016.87|2978.87|3018.06|2980.06|3015.23|2977.23|254
1583396700000|2020-03-05 08:25:00|3016.86|2978.86|3016.37|2978.37|3018.78|2980.78|3015.42|2977.42|257
1583397000000|2020-03-05 08:30:00|3016.38|2978.38|3011.87|2973.87|3016.88|2978.88|3011.76|2973.76|259
1583397300000|2020-03-05 08:35:00|3011.81|2973.81|3011.84|2973.84|3013.14|2975.14|3010.83|2972.83|264
1583397600000|2020-03-05 08:40:00|3011.82|2973.82|3012.9|2974.9|3013.32|2975.32|3010.01|2972.01|266
1583397900000|2020-03-05 08:45:00|3012.99|2974.99|3017.89|2979.89|3017.89|2979.89|3011.63|2973.63|270
1583398200000|2020-03-05 08:50:00|3017.85|2979.85|3017.02|2979.02|3018.01|2980.01|3015.41|2977.41|244
1583398500000|2020-03-05 08:55:00|3017.07|2979.07|3022.01|2984.01|3023.33|2985.33|3017.07|2979.07|267
1583398800000|2020-03-05 09:00:00|3021.98|2983.98|3021.01|2983.01|3027.23|2989.23|3020.84|2982.84|272
1583399100000|2020-03-05 09:05:00|3020.98|2982.98|3024.53|2986.53|3024.67|2986.67|3020.58|2982.58|269
1583399400000|2020-03-05 09:10:00|3024.57|2986.57|3026.45|2988.45|3027.1|2989.1|3023.01|2985.01|269
1583399700000|2020-03-05 09:15:00|3026.48|2988.48|3027.38|2989.38|3027.38|2989.38|3025.79|2987.79|262
1583400000000|2020-03-05 09:20:00|3027.47|2989.47|3037.18|2999.18|3037.18|2999.18|3027.2|2989.2|278
1583400300000|2020-03-05 09:25:00|3037.25|2999.25|3050.17|3012.17|3053.56|3015.56|3037.25|2999.25|285
1583400600000|2020-03-05 09:30:00|3050.19|3012.19|3051.94|3013.94|3056.85|3018.85|3050.09|3012.09|288
1583400900000|2020-03-05 09:35:00|3051.93|3013.93|3060.04|3022.04|3060.04|3022.04|3050.79|3012.79|280
1583401200000|2020-03-05 09:40:00|3059.97|3021.97|3059.23|3021.23|3063.21|3025.21|3058.62|3020.62|282
1583401500000|2020-03-05 09:45:00|3059.29|3021.29|3054.67|3016.67|3059.53|3021.53|3054.51|3016.51|284
1583401800000|2020-03-05 09:50:00|3054.72|3016.72|3060.63|3022.63|3060.79|3022.79|3052.64|3014.64|278
1583402100000|2020-03-05 09:55:00|3060.37|3022.37|3065.06|3027.06|3066.53|3028.53|3059.01|3021.01|286
1583402400000|2020-03-05 10:00:00|3064.93|3026.93|3061.51|3023.51|3068.9|3030.9|3061.48|3023.48|283
1583402700000|2020-03-05 10:05:00|3061.35|3023.35|3061.9|3023.9|3062.32|3024.32|3057.71|3019.71|279
1583403000000|2020-03-05 10:10:00|3061.75|3023.75|3060.11|3022.11|3062.45|3024.45|3058.34|3020.34|272
1583403300000|2020-03-05 10:15:00|3060.17|3022.17|3058.25|3020.25|3062.3|3024.3|3058.12|3020.12|276
1583403600000|2020-03-05 10:20:00|3058.28|3020.28|3058.13|3020.13|3060.31|3022.31|3054.49|3016.49|283
1583403900000|2020-03-05 10:25:00|3058|3020|3057.08|3019.08|3058.32|3020.32|3055.59|3017.59|270
1583404200000|2020-03-05 10:30:00|3057.11|3019.11|3058.87|3020.87|3059.74|3021.74|3057.11|3019.11|273
1583404500000|2020-03-05 10:35:00|3058.92|3020.92|3062.17|3024.17|3062.25|3024.25|3058.44|3020.44|270
1583404800000|2020-03-05 10:40:00|3062.13|3024.13|3056.05|3018.05|3062.13|3024.13|3055.92|3017.92|277
1583405100000|2020-03-05 10:45:00|3056.04|3018.04|3058.06|3020.06|3061.3|3023.3|3056.01|3018.01|270
1583405400000|2020-03-05 10:50:00|3058.08|3020.08|3063.39|3025.39|3063.56|3025.56|3057.07|3019.07|271
1583405700000|2020-03-05 10:55:00|3063.29|3025.29|3070.04|3032.04|3071.35|3033.35|3063.28|3025.28|279
1583406000000|2020-03-05 11:00:00|3070|3032|3070.83|3032.83|3072.1|3034.1|3069.24|3031.24|269
1583406300000|2020-03-05 11:05:00|3070.91|3032.91|3080.24|3042.24|3082.93|3044.93|3070.89|3032.89|281
1583406600000|2020-03-05 11:10:00|3080.14|3042.14|3076.9|3038.9|3081.28|3043.28|3073.9|3035.9|288
1583406900000|2020-03-05 11:15:00|3076.86|3038.86|3078.33|3040.33|3080.3|3042.3|3076.07|3038.07|277
1583407200000|2020-03-05 11:20:00|3078.24|3040.24|3074.99|3036.99|3078.31|3040.31|3073.39|3035.39|275
1583407500000|2020-03-05 11:25:00|3075.01|3037.01|3071.99|3033.99|3075.1|3037.1|3071.98|3033.98|279
1583407800000|2020-03-05 11:30:00|3071.92|3033.92|3068.96|3030.96|3072.32|3034.32|3068.87|3030.87|271
1583408100000|2020-03-05 11:35:00|3069|3031|3066.29|3028.29|3070.24|3032.24|3064.97|3026.97|274
1583408400000|2020-03-05 11:40:00|3066.25|3028.25|3065.93|3027.93|3068.89|3030.89|3065.78|3027.78|261
1583408700000|2020-03-05 11:45:00|3065.66|3027.66|3074.36|3036.36|3074.36|3036.36|3065.54|3027.54|277
1583409000000|2020-03-05 11:50:00|3074.44|3036.44|3075.77|3037.77|3076.54|3038.54|3074.24|3036.24|276
1583409300000|2020-03-05 11:55:00|3075.76|3037.76|3074.48|3036.48|3076.62|3038.62|3072.66|3034.66|279
1583409600000|2020-03-05 12:00:00|3074.5|3036.5|3082.94|3044.94|3083.05|3045.05|3073.32|3035.32|287
1583409900000|2020-03-05 12:05:00|3082.86|3044.86|3077.82|3039.82|3083.67|3045.67|3077.82|3039.82|278
1583410200000|2020-03-05 12:10:00|3077.88|3039.88|3078.9|3040.9|3078.9|3040.9|3074.8|3036.8|282
1583410500000|2020-03-05 12:15:00|3078.89|3040.89|3083.32|3045.32|3083.32|3045.32|3078.89|3040.89|280
1583410800000|2020-03-05 12:20:00|3083.34|3045.34|3091.64|3053.64|3091.64|3053.64|3083.34|3045.34|282
1583411100000|2020-03-05 12:25:00|3091.65|3053.65|3092.28|3054.28|3093.02|3055.02|3089.5|3051.5|278
1583411400000|2020-03-05 12:30:00|3092.12|3054.12|3090.45|3052.45|3096.61|3058.61|3090.45|3052.45|284
1583411700000|2020-03-05 12:35:00|3090.33|3052.33|3083.61|3045.61|3090.33|3052.33|3083.57|3045.57|281
1583412000000|2020-03-05 12:40:00|3083.65|3045.65|3075.68|3037.68|3086.25|3048.25|3075.27|3037.27|276
1583412300000|2020-03-05 12:45:00|3075.67|3037.67|3074.47|3036.47|3078.77|3040.77|3073.6|3035.6|271
1583412600000|2020-03-05 12:50:00|3074.44|3036.44|3074.81|3036.81|3077.71|3039.71|3071.77|3033.77|281
1583412900000|2020-03-05 12:55:00|3074.85|3036.85|3070.34|3032.34|3075.41|3037.41|3070.34|3032.34|284
1583413200000|2020-03-05 13:00:00|3070.22|3032.22|3066.57|3028.57|3070.23|3032.23|3064.77|3026.77|274
1583413500000|2020-03-05 13:05:00|3066.61|3028.61|3068.49|3030.49|3069.19|3031.19|3066.23|3028.23|269
1583413800000|2020-03-05 13:10:00|3068.41|3030.41|3069.04|3031.04|3069.93|3031.93|3067.45|3029.45|264
1583414100000|2020-03-05 13:15:00|3069.01|3031.01|3058.07|3020.07|3071.4|3033.4|3058.01|3020.01|283
1583414400000|2020-03-05 13:20:00|3058.19|3020.19|3059.72|3021.72|3061.6|3023.6|3058.19|3020.19|272
1583414700000|2020-03-05 13:25:00|3059.71|3021.71|3062.85|3024.85|3062.95|3024.95|3058.35|3020.35|259
1583415000000|2020-03-05 13:30:00|3062.88|3024.88|3056.73|3018.73|3062.88|3024.88|3055.42|3017.42|271
1583415300000|2020-03-05 13:35:00|3056.67|3018.67|3064.76|3026.76|3064.81|3026.81|3056.67|3018.67|279
1583415600000|2020-03-05 13:40:00|3064.72|3026.72|3060.57|3022.57|3064.72|3026.72|3059.32|3021.32|273
1583415900000|2020-03-05 13:45:00|3060.5|3022.5|3068.62|3030.62|3068.62|3030.62|3059.06|3021.06|276
1583416200000|2020-03-05 13:50:00|3068.64|3030.64|3066.95|3028.95|3069.71|3031.71|3065.43|3027.43|269
1583416500000|2020-03-05 13:55:00|3066.97|3028.97|3070.15|3032.15|3071.21|3033.21|3065.42|3027.42|270
1583416800000|2020-03-05 14:00:00|3070.09|3032.09|3070.18|3032.18|3070.18|3032.18|3066.23|3028.23|273
1583417100000|2020-03-05 14:05:00|3070.49|3032.49|3075.23|3037.23|3075.23|3037.23|3070.42|3032.42|275
1583417400000|2020-03-05 14:10:00|3075.25|3037.25|3073.56|3035.56|3075.47|3037.47|3073.13|3035.13|266
1583417700000|2020-03-05 14:15:00|3073.55|3035.55|3062.76|3024.76|3074.42|3036.42|3062.76|3024.76|275
1583418000000|2020-03-05 14:20:00|3062.7|3024.7|3062.61|3024.61|3065.7|3027.7|3061.92|3023.92|270
1583418300000|2020-03-05 14:25:00|3062.39|3024.39|3061.04|3023.04|3064.81|3026.81|3060.01|3022.01|268
1583418600000|2020-03-05 14:30:00|3061.06|3023.06|3058.9|3020.9|3061.06|3023.06|3058.7|3020.7|274
1583418900000|2020-03-05 14:35:00|3058.81|3020.81|3051.32|3013.32|3059.2|3021.2|3050.77|3012.77|270
1583419200000|2020-03-05 14:40:00|3051.28|3013.28|3054.54|3016.54|3056.42|3018.42|3051.25|3013.25|278
1583419500000|2020-03-05 14:45:00|3054.56|3016.56|3049.25|3011.25|3054.56|3016.56|3049.17|3011.17|280
1583419800000|2020-03-05 14:50:00|3049.24|3011.24|3045.02|3007.02|3049.58|3011.58|3042.14|3004.14|276
1583420100000|2020-03-05 14:55:00|3045.14|3007.14|3042.15|3004.15|3047.04|3009.04|3042.12|3004.12|288
1583420400000|2020-03-05 15:00:00|3042.59|3004.59|3046.08|3008.08|3046.52|3008.52|3041.44|3003.44|269
1583420700000|2020-03-05 15:05:00|3046.14|3008.14|3049.23|3011.23|3049.38|3011.38|3043.93|3005.93|267
1583421000000|2020-03-05 15:10:00|3049.22|3011.22|3054.6|3016.6|3054.6|3016.6|3049.22|3011.22|274
1583421300000|2020-03-05 15:15:00|3054.61|3016.61|3051.35|3013.35|3055.36|3017.36|3051.27|3013.27|276
1583421600000|2020-03-05 15:20:00|3050.87|3012.87|3049.48|3011.48|3050.87|3012.87|3046.16|3008.16|268
1583421900000|2020-03-05 15:25:00|3049.46|3011.46|3049.2|3011.2|3049.78|3011.78|3046.82|3008.82|280
1583422200000|2020-03-05 15:30:00|3049.17|3011.17|3054.73|3016.73|3054.8|3016.8|3049.17|3011.17|276
1583422500000|2020-03-05 15:35:00|3054.83|3016.83|3054.14|3016.14|3056.11|3018.11|3053.02|3015.02|275
1583422800000|2020-03-05 15:40:00|3054.13|3016.13|3057.4|3019.4|3059.56|3021.56|3053.97|3015.97|283
1583423100000|2020-03-05 15:45:00|3057.44|3019.44|3059.93|3021.93|3059.94|3021.94|3057.41|3019.41|274
1583423400000|2020-03-05 15:50:00|3059.98|3021.98|3065.64|3027.64|3066.68|3028.68|3059.97|3021.97|271
1583423700000|2020-03-05 15:55:00|3065.65|3027.65|3074.35|3036.35|3075.38|3037.38|3065.65|3027.65|279
1583424000000|2020-03-05 16:00:00|3074.23|3036.23|3067.5|3029.5|3074.69|3036.69|3066.69|3028.69|288
1583424300000|2020-03-05 16:05:00|3067.56|3029.56|3075.94|3037.94|3076|3038|3067.56|3029.56|278
1583424600000|2020-03-05 16:10:00|3075.83|3037.83|3083.84|3045.84|3085.69|3047.69|3074.64|3036.64|292
1583424900000|2020-03-05 16:15:00|3083.89|3045.89|3079.36|3041.36|3087.11|3049.11|3077.11|3039.11|290
1583425200000|2020-03-05 16:20:00|3079.28|3041.28|3080.51|3042.51|3081.07|3043.07|3074.79|3036.79|281
1583425500000|2020-03-05 16:25:00|3080.61|3042.61|3089.7|3051.7|3090.34|3052.34|3080.61|3042.61|282
1583425800000|2020-03-05 16:30:00|3089.73|3051.73|3080.44|3042.44|3096.89|3058.89|3080.13|3042.13|281
1583426100000|2020-03-05 16:35:00|3080.52|3042.52|3071.54|3033.54|3081.01|3043.01|3071.53|3033.53|275
1583426400000|2020-03-05 16:40:00|3071.52|3033.52|3073.35|3035.35|3076.59|3038.59|3071.38|3033.38|283
1583426700000|2020-03-05 16:45:00|3073.23|3035.23|3074.22|3036.22|3075.5|3037.5|3070.39|3032.39|277
1583427000000|2020-03-05 16:50:00|3074.35|3036.35|3073.3|3035.3|3074.35|3036.35|3069.96|3031.96|267
1583427300000|2020-03-05 16:55:00|3073.2|3035.2|3080.05|3042.05|3080.05|3042.05|3073.16|3035.16|279
1583427600000|2020-03-05 17:00:00|3080.02|3042.02|3085.38|3047.38|3085.42|3047.42|3079.79|3041.79|273
1583427900000|2020-03-05 17:05:00|3085.33|3047.33|3077.57|3039.57|3085.43|3047.43|3077.48|3039.48|282
1583428200000|2020-03-05 17:10:00|3077.55|3039.55|3077.57|3039.57|3078.32|3040.32|3074.83|3036.83|281
1583428500000|2020-03-05 17:15:00|3077.5|3039.5|3077.93|3039.93|3079.47|3041.47|3076.09|3038.09|277
1583428800000|2020-03-05 17:20:00|3077.94|3039.94|3078.56|3040.56|3079.76|3041.76|3075.99|3037.99|281
1583429100000|2020-03-05 17:25:00|3078.53|3040.53|3087.47|3049.47|3091.84|3053.84|3078.34|3040.34|286
1583429400000|2020-03-05 17:30:00|3087.49|3049.49|3091.6|3053.6|3091.6|3053.6|3087.25|3049.25|280
1583429700000|2020-03-05 17:35:00|3091.59|3053.59|3092.79|3054.79|3093.98|3055.98|3090.3|3052.3|272
1583430000000|2020-03-05 17:40:00|3092.86|3054.86|3099.51|3061.51|3099.51|3061.51|3092.86|3054.86|277
1583430300000|2020-03-05 17:45:00|3099.45|3061.45|3094.83|3056.83|3099.58|3061.58|3093.58|3055.58|281
1583430600000|2020-03-05 17:50:00|3095.14|3057.14|3094.67|3056.67|3099.1|3061.1|3094.67|3056.67|279
1583430900000|2020-03-05 17:55:00|3094.79|3056.79|3089.81|3051.81|3094.79|3056.79|3088.04|3050.04|276
1583431200000|2020-03-05 18:00:00|3089.79|3051.79|3092.41|3054.41|3092.51|3054.51|3088.8|3050.8|275
1583431500000|2020-03-05 18:05:00|3092.44|3054.44|3094.6|3056.6|3095.13|3057.13|3091.56|3053.56|275
1583431800000|2020-03-05 18:10:00|3094.55|3056.55|3090.09|3052.09|3094.56|3056.56|3089.92|3051.92|269
1583432100000|2020-03-05 18:15:00|3090.07|3052.07|3086.77|3048.77|3090.07|3052.07|3086.77|3048.77|233
1583432400000|2020-03-05 18:20:00|3086.83|3048.83|3081.55|3043.55|3086.83|3048.83|3080.65|3042.65|276
1583432700000|2020-03-05 18:25:00|3081.47|3043.47|3080.82|3042.82|3084.25|3046.25|3080.8|3042.8|270
1583433000000|2020-03-05 18:30:00|3080.84|3042.84|3084.03|3046.03|3085.25|3047.25|3074.52|3036.52|283
1583433300000|2020-03-05 18:35:00|3084.13|3046.13|3084.98|3046.98|3088.26|3050.26|3084.13|3046.13|281
1583433600000|2020-03-05 18:40:00|3085.09|3047.09|3089.11|3051.11|3090.96|3052.96|3085.09|3047.09|263
1583433900000|2020-03-05 18:45:00|3089.22|3051.22|3088.38|3050.38|3089.93|3051.93|3086.69|3048.69|268
1583434200000|2020-03-05 18:50:00|3088.45|3050.45|3081.25|3043.25|3088.63|3050.63|3080.83|3042.83|277
1583434500000|2020-03-05 18:55:00|3081.26|3043.26|3083.72|3045.72|3085.12|3047.12|3079.57|3041.57|279
1583434800000|2020-03-05 19:00:00|3083.77|3045.77|3080.84|3042.84|3084.08|3046.08|3080.82|3042.82|273
1583435100000|2020-03-05 19:05:00|3080.85|3042.85|3077.93|3039.93|3080.92|3042.92|3077.93|3039.93|261
1583435400000|2020-03-05 19:10:00|3077.87|3039.87|3077.66|3039.66|3079.69|3041.69|3077.38|3039.38|272
1583435700000|2020-03-05 19:15:00|3077.64|3039.64|3076.96|3038.96|3077.64|3039.64|3075.2|3037.2|268
1583436000000|2020-03-05 19:20:00|3076.97|3038.97|3073.25|3035.25|3077.03|3039.03|3073.24|3035.24|280
1583436300000|2020-03-05 19:25:00|3073.24|3035.24|3076.71|3038.71|3077.62|3039.62|3072.39|3034.39|267
1583436600000|2020-03-05 19:30:00|3076.6|3038.6|3075.18|3037.18|3076.6|3038.6|3074.5|3036.5|268
1583436900000|2020-03-05 19:35:00|3075.3|3037.3|3077.43|3039.43|3077.47|3039.47|3074.68|3036.68|260
1583437200000|2020-03-05 19:40:00|3077.33|3039.33|3085.45|3047.45|3085.51|3047.51|3076.44|3038.44|265
1583437500000|2020-03-05 19:45:00|3085.48|3047.48|3083.72|3045.72|3086|3048|3081.4|3043.4|275
1583437800000|2020-03-05 19:50:00|3083.87|3045.87|3082.27|3044.27|3083.94|3045.94|3081.52|3043.52|250
1583438100000|2020-03-05 19:55:00|3082.34|3044.34|3092.74|3054.74|3092.8|3054.8|3082.08|3044.08|276
1583438400000|2020-03-05 20:00:00|3093.06|3055.06|3085.53|3047.53|3096.02|3058.02|3085.53|3047.53|289
1583438700000|2020-03-05 20:05:00|3085.3|3047.3|3083.04|3045.04|3085.3|3047.3|3079.26|3041.26|271
1583439000000|2020-03-05 20:10:00|3083.14|3045.14|3076.83|3038.83|3083.16|3045.16|3076.83|3038.83|274
1583439300000|2020-03-05 20:15:00|3076.78|3038.78|3074.55|3036.55|3076.88|3038.88|3072.95|3034.95|269
1583439600000|2020-03-05 20:20:00|3074.54|3036.54|3072.92|3034.92|3075.29|3037.29|3070.92|3032.92|274
1583439900000|2020-03-05 20:25:00|3072.9|3034.9|3073.24|3035.24|3074.25|3036.25|3071.7|3033.7|267
1583440200000|2020-03-05 20:30:00|3073.21|3035.21|3075.51|3037.51|3077.62|3039.62|3073.21|3035.21|247
1583440500000|2020-03-05 20:35:00|3075.21|3037.21|3070.15|3032.15|3075.21|3037.21|3066.71|3028.71|276
1583440800000|2020-03-05 20:40:00|3070.14|3032.14|3066.25|3028.25|3070.14|3032.14|3066.25|3028.25|271
1583441100000|2020-03-05 20:45:00|3066.23|3028.23|3070.5|3032.5|3071.61|3033.61|3064.41|3026.41|273
1583441400000|2020-03-05 20:50:00|3070.51|3032.51|3069.5|3031.5|3070.71|3032.71|3067.76|3029.76|269
1583441700000|2020-03-05 20:55:00|3069.61|3031.61|3074.46|3036.46|3075.64|3037.64|3069.61|3031.61|277
1583442000000|2020-03-05 21:00:00|3074.65|3036.65|3077.41|3039.41|3077.41|3039.41|3073.9|3035.9|270
1583442300000|2020-03-05 21:05:00|3077.42|3039.42|3080.1|3042.1|3080.97|3042.97|3076.88|3038.88|270
1583442600000|2020-03-05 21:10:00|3080.2|3042.2|3075.46|3037.46|3080.37|3042.37|3073.3|3035.3|270
1583442900000|2020-03-05 21:15:00|3075.4|3037.4|3079.9|3041.9|3080.46|3042.46|3074.84|3036.84|269
1583443200000|2020-03-05 21:20:00|3079.85|3041.85|3074.68|3036.68|3079.85|3041.85|3074.63|3036.63|277
1583443500000|2020-03-05 21:25:00|3074.69|3036.69|3077.92|3039.92|3078|3040|3074.68|3036.68|257
1583443800000|2020-03-05 21:30:00|3077.96|3039.96|3075.37|3037.37|3077.96|3039.96|3073.99|3035.99|270
1583444100000|2020-03-05 21:35:00|3075.38|3037.38|3077.32|3039.32|3077.34|3039.34|3074.36|3036.36|266
1583444400000|2020-03-05 21:40:00|3077.26|3039.26|3072.42|3034.42|3077.87|3039.87|3072.42|3034.42|263
1583444700000|2020-03-05 21:45:00|3072.44|3034.44|3069.07|3031.07|3072.77|3034.77|3068.18|3030.18|271
1583445000000|2020-03-05 21:50:00|3068.91|3030.91|3072.77|3034.77|3072.91|3034.91|3067.63|3029.63|266
1583445300000|2020-03-05 21:55:00|3072.99|3034.99|3070.09|3032.09|3073.03|3035.03|3070.09|3032.09|260
1583445600000|2020-03-05 22:00:00|3070.07|3032.07|3066.58|3028.58|3070.07|3032.07|3066.53|3028.53|270
1583445900000|2020-03-05 22:05:00|3066.59|3028.59|3066.22|3028.22|3066.82|3028.82|3065.92|3027.92|252
1583446200000|2020-03-05 22:10:00|3066.2|3028.2|3055.75|3017.75|3066.2|3028.2|3055.11|3017.11|272
1583446500000|2020-03-05 22:15:00|3055.74|3017.74|3058.66|3020.66|3059.51|3021.51|3055.5|3017.5|260
1583446800000|2020-03-05 22:20:00|3058.68|3020.68|3058.69|3020.69|3059.48|3021.48|3057.39|3019.39|272
1583447100000|2020-03-05 22:25:00|3058.71|3020.71|3062.12|3024.12|3062.26|3024.26|3058.71|3020.71|267
1583447400000|2020-03-05 22:30:00|3062.13|3024.13|3063.18|3025.18|3065.46|3027.46|3062.1|3024.1|256
1583447700000|2020-03-05 22:35:00|3063.12|3025.12|3059.59|3021.59|3063.22|3025.22|3059.02|3021.02|264
1583448000000|2020-03-05 22:40:00|3059.53|3021.53|3058.28|3020.28|3060.03|3022.03|3057.95|3019.95|259
1583448300000|2020-03-05 22:45:00|3058.18|3020.18|3054.23|3016.23|3058.47|3020.47|3053.06|3015.06|273
1583448600000|2020-03-05 22:50:00|3054.31|3016.31|3055.01|3017.01|3055.6|3017.6|3053.81|3015.81|266
1583448900000|2020-03-05 22:55:00|3054.97|3016.97|3044.6|3006.6|3054.97|3016.97|3044.6|3006.6|279
1583449200000|2020-03-05 23:00:00|3044.7|3006.7|3044.63|3006.63|3044.73|3006.73|3041.34|3003.34|274
1583449500000|2020-03-05 23:05:00|3044.67|3006.67|3041.95|3003.95|3044.87|3006.87|3037.73|2999.73|275
1583449800000|2020-03-05 23:10:00|3041.93|3003.93|3037.02|2999.02|3042.25|3004.25|3036.96|2998.96|262
1583450100000|2020-03-05 23:15:00|3037|2999|3039.08|3001.08|3039.94|3001.94|3033.96|2995.96|273
1583450400000|2020-03-05 23:20:00|3039.06|3001.06|3036.8|2998.8|3041.1|3003.1|3035.16|2997.16|268
1583450700000|2020-03-05 23:25:00|3036.89|2998.89|3035.45|2997.45|3041.18|3003.18|3034.86|2996.86|282
1583451000000|2020-03-05 23:30:00|3035.43|2997.43|3043.68|3005.68|3043.69|3005.69|3032.94|2994.94|277
1583451300000|2020-03-05 23:35:00|3043.93|3005.93|3038.19|3000.19|3050.29|3012.29|3038.19|3000.19|276
1583451600000|2020-03-05 23:40:00|3038.14|3000.14|3039.79|3001.79|3042.29|3004.29|3035.94|2997.94|267
1583451900000|2020-03-05 23:45:00|3039.73|3001.73|3036.04|2998.04|3040.24|3002.24|3036.03|2998.03|260
1583452200000|2020-03-05 23:50:00|3036.1|2998.1|3038.33|3000.33|3038.5|3000.5|3034.84|2996.84|271
1583452500000|2020-03-05 23:55:00|3038.43|3000.43|3049.99|3011.99|3050.25|3012.25|3038.43|3000.43|280
1583452800000|2020-03-06 00:00:00|3050.06|3012.06|3053.53|3015.53|3054.39|3016.39|3044.16|3006.16|279
1583453100000|2020-03-06 00:05:00|3053.64|3015.64|3055.09|3017.09|3056.52|3018.52|3052.61|3014.61|267
1583453400000|2020-03-06 00:10:00|3055.06|3017.06|3050.82|3012.82|3058.25|3020.25|3050.82|3012.82|261
1583453700000|2020-03-06 00:15:00|3050.83|3012.83|3050.56|3012.56|3051.62|3013.62|3050.01|3012.01|247
1583454000000|2020-03-06 00:20:00|3050.58|3012.58|3057.37|3019.37|3057.51|3019.51|3048.8|3010.8|263
1583454300000|2020-03-06 00:25:00|3057.36|3019.36|3058.26|3020.26|3059.44|3021.44|3053.69|3015.69|271
1583454600000|2020-03-06 00:30:00|3058.37|3020.37|3053.51|3015.51|3058.37|3020.37|3051.1|3013.1|272
1583454900000|2020-03-06 00:35:00|3053.49|3015.49|3047.63|3009.63|3053.49|3015.49|3047.56|3009.56|271
1583455200000|2020-03-06 00:40:00|3047.62|3009.62|3042.27|3004.27|3047.63|3009.63|3041.92|3003.92|271
1583455500000|2020-03-06 00:45:00|3042.32|3004.32|3041.2|3003.2|3043.82|3005.82|3037.67|2999.67|285
1583455800000|2020-03-06 00:50:00|3041.29|3003.29|3036.21|2998.21|3041.56|3003.56|3036.21|2998.21|277
1583456100000|2020-03-06 00:55:00|3035.6|2997.6|3029.92|2991.92|3035.61|2997.61|3029.59|2991.59|278
1583456400000|2020-03-06 01:00:00|3029.94|2991.94|3037.9|2999.9|3038.36|3000.36|3026.76|2988.76|281
1583456700000|2020-03-06 01:05:00|3037.87|2999.87|3035.84|2997.84|3039.15|3001.15|3035.06|2997.06|273
1583457000000|2020-03-06 01:10:00|3035.86|2997.86|3038.54|3000.54|3038.54|3000.54|3035.41|2997.41|273
1583457300000|2020-03-06 01:15:00|3038.59|3000.59|3036.67|2998.67|3040.53|3002.53|3035.34|2997.34|273
1583457600000|2020-03-06 01:20:00|3036.66|2998.66|3039.1|3001.1|3039.75|3001.75|3036.66|2998.66|246
1583457900000|2020-03-06 01:25:00|3039.15|3001.15|3046.05|3008.05|3046.06|3008.06|3038.47|3000.47|270
1583458200000|2020-03-06 01:30:00|3046.02|3008.02|3053.27|3015.27|3053.4|3015.4|3046.02|3008.02|267
1583458500000|2020-03-06 01:35:00|3053.28|3015.28|3048.7|3010.7|3053.34|3015.34|3048.47|3010.47|276
1583458800000|2020-03-06 01:40:00|3048.66|3010.66|3049.44|3011.44|3050.73|3012.73|3048.51|3010.51|265
1583459100000|2020-03-06 01:45:00|3049.46|3011.46|3045.05|3007.05|3050.63|3012.63|3045.04|3007.04|271
1583459400000|2020-03-06 01:50:00|3045.06|3007.06|3042.78|3004.78|3046|3008|3042.45|3004.45|287
1583459700000|2020-03-06 01:55:00|3042.47|3004.47|3042.64|3004.64|3042.73|3004.73|3038.36|3000.36|274
1583460000000|2020-03-06 02:00:00|3042.63|3004.63|3047.93|3009.93|3048.98|3010.98|3041.62|3003.62|275
1583460300000|2020-03-06 02:05:00|3048.01|3010.01|3045.11|3007.11|3048.39|3010.39|3044.9|3006.9|266
1583460600000|2020-03-06 02:10:00|3045.12|3007.12|3048.91|3010.91|3049.35|3011.35|3044.4|3006.4|259
1583460900000|2020-03-06 02:15:00|3048.94|3010.94|3054.06|3016.06|3056.3|3018.3|3048.86|3010.86|276
1583461200000|2020-03-06 02:20:00|3054.04|3016.04|3053.64|3015.64|3055.14|3017.14|3053.26|3015.26|270
1583461500000|2020-03-06 02:25:00|3053.66|3015.66|3061.39|3023.39|3061.52|3023.52|3052.69|3014.69|275
1583461800000|2020-03-06 02:30:00|3061.44|3023.44|3060.03|3022.03|3066.32|3028.32|3059.99|3021.99|285
1583462100000|2020-03-06 02:35:00|3060.02|3022.02|3064.93|3026.93|3064.97|3026.97|3059.42|3021.42|273
1583462400000|2020-03-06 02:40:00|3064.97|3026.97|3062.35|3024.35|3065.09|3027.09|3062.31|3024.31|271
1583462700000|2020-03-06 02:45:00|3062.25|3024.25|3058.93|3020.93|3062.38|3024.38|3057.06|3019.06|271
1583463000000|2020-03-06 02:50:00|3058.9|3020.9|3056.85|3018.85|3060.6|3022.6|3056.04|3018.04|270
1583463300000|2020-03-06 02:55:00|3056.81|3018.81|3056.4|3018.4|3058|3020|3054.54|3016.54|262
1583463600000|2020-03-06 03:00:00|3056.38|3018.38|3055.3|3017.3|3056.39|3018.39|3052.52|3014.52|281
1583463900000|2020-03-06 03:05:00|3055.41|3017.41|3058.41|3020.41|3059.16|3021.16|3055.41|3017.41|285
1583464200000|2020-03-06 03:10:00|3058.45|3020.45|3059.57|3021.57|3060.73|3022.73|3055.96|3017.96|275
1583464500000|2020-03-06 03:15:00|3059.44|3021.44|3058.84|3020.84|3060.42|3022.42|3058.4|3020.4|269
1583464800000|2020-03-06 03:20:00|3058.83|3020.83|3051.72|3013.72|3058.83|3020.83|3051.63|3013.63|283
1583465100000|2020-03-06 03:25:00|3051.75|3013.75|3052.49|3014.49|3054.24|3016.24|3051.71|3013.71|268
1583465400000|2020-03-06 03:30:00|3052.46|3014.46|3054.68|3016.68|3055.96|3017.96|3052.18|3014.18|270
1583465700000|2020-03-06 03:35:00|3054.63|3016.63|3054.53|3016.53|3055.33|3017.33|3053.35|3015.35|263
1583466000000|2020-03-06 03:40:00|3054.48|3016.48|3052.12|3014.12|3055.27|3017.27|3051.75|3013.75|280
1583466300000|2020-03-06 03:45:00|3052.13|3014.13|3048.11|3010.11|3052.41|3014.41|3048.11|3010.11|264
1583466600000|2020-03-06 03:50:00|3048.05|3010.05|3051.73|3013.73|3051.73|3013.73|3046.05|3008.05|276
1583466900000|2020-03-06 03:55:00|3051.74|3013.74|3048.52|3010.52|3052.4|3014.4|3048.36|3010.36|275
1583467200000|2020-03-06 04:00:00|3048.41|3010.41|3049.9|3011.9|3051.01|3013.01|3048.07|3010.07|270
1583467500000|2020-03-06 04:05:00|3049.94|3011.94|3049.22|3011.22|3050.02|3012.02|3048.22|3010.22|257
1583467800000|2020-03-06 04:10:00|3049.09|3011.09|3052.46|3014.46|3053.36|3015.36|3049.09|3011.09|254
1583468100000|2020-03-06 04:15:00|3052.42|3014.42|3048.74|3010.74|3052.52|3014.52|3048|3010|270
1583468400000|2020-03-06 04:20:00|3048.67|3010.67|3046.63|3008.63|3048.74|3010.74|3045.75|3007.75|267
1583468700000|2020-03-06 04:25:00|3046.7|3008.7|3045.89|3007.89|3048.44|3010.44|3044.58|3006.58|261
1583469000000|2020-03-06 04:30:00|3045.93|3007.93|3043.72|3005.72|3045.93|3007.93|3042.52|3004.52|274
1583469300000|2020-03-06 04:35:00|3043.6|3005.6|3039.38|3001.38|3043.77|3005.77|3038.5|3000.5|285
1583469600000|2020-03-06 04:40:00|3039.34|3001.34|3043.03|3005.03|3043.07|3005.07|3038.7|3000.7|267
1583469900000|2020-03-06 04:45:00|3043.04|3005.04|3047.98|3009.98|3047.98|3009.98|3043.03|3005.03|269
1583470200000|2020-03-06 04:50:00|3048.14|3010.14|3046.85|3008.85|3049.38|3011.38|3046.85|3008.85|269
1583470500000|2020-03-06 04:55:00|3046.82|3008.82|3046.12|3008.12|3046.9|3008.9|3043.64|3005.64|268
1583470800000|2020-03-06 05:00:00|3046.14|3008.14|3049.57|3011.57|3049.57|3011.57|3045.39|3007.39|272
1583471100000|2020-03-06 05:05:00|3049.53|3011.53|3052.62|3014.62|3052.62|3014.62|3045.66|3007.66|271
1583471400000|2020-03-06 05:10:00|3052.6|3014.6|3070.08|3032.08|3072.69|3034.69|3052.52|3014.52|271
1583471700000|2020-03-06 05:15:00|3070.01|3032.01|3084.93|3046.93|3087.7|3049.7|3069.25|3031.25|291
1583472000000|2020-03-06 05:20:00|3084.92|3046.92|3086.35|3048.35|3090.77|3052.77|3082.6|3044.6|283
1583472300000|2020-03-06 05:25:00|3086.41|3048.41|3089.97|3051.97|3090.54|3052.54|3083.98|3045.98|284
1583472600000|2020-03-06 05:30:00|3089.91|3051.91|3100.32|3062.32|3102.96|3064.96|3089.91|3051.91|288
1583472900000|2020-03-06 05:35:00|3100.21|3062.21|3098.74|3060.74|3100.31|3062.31|3096.41|3058.41|287
1583473200000|2020-03-06 05:40:00|3098.85|3060.85|3094.85|3056.85|3099.35|3061.35|3094.57|3056.57|277
1583473500000|2020-03-06 05:45:00|3094.84|3056.84|3093.44|3055.44|3099.01|3061.01|3093.37|3055.37|280
1583473800000|2020-03-06 05:50:00|3093.53|3055.53|3094.52|3056.52|3094.52|3056.52|3091.55|3053.55|272
1583474100000|2020-03-06 05:55:00|3094.63|3056.63|3098.28|3060.28|3099.04|3061.04|3094.37|3056.37|273
1583474400000|2020-03-06 06:00:00|3098.29|3060.29|3096.36|3058.36|3102.36|3064.36|3096.31|3058.31|283
1583474700000|2020-03-06 06:05:00|3096.33|3058.33|3099|3061|3099|3061|3095.33|3057.33|278
1583475000000|2020-03-06 06:10:00|3099.02|3061.02|3106.38|3068.38|3108.8|3070.8|3097.54|3059.54|281
1583475300000|2020-03-06 06:15:00|3106.4|3068.4|3111.61|3073.61|3111.64|3073.64|3105.75|3067.75|283
1583475600000|2020-03-06 06:20:00|3111.69|3073.69|3104.65|3066.65|3112.88|3074.88|3104.65|3066.65|283
1583475900000|2020-03-06 06:25:00|3104.58|3066.58|3105.05|3067.05|3106.76|3068.76|3103.89|3065.89|277
1583476200000|2020-03-06 06:30:00|3105.07|3067.07|3099.7|3061.7|3105.72|3067.72|3099.7|3061.7|277
1583476500000|2020-03-06 06:35:00|3099.56|3061.56|3102.78|3064.78|3104.85|3066.85|3097.38|3059.38|279
1583476800000|2020-03-06 06:40:00|3102.74|3064.74|3099.8|3061.8|3103.4|3065.4|3097.84|3059.84|280
1583477100000|2020-03-06 06:45:00|3099.71|3061.71|3096.05|3058.05|3099.71|3061.71|3095.69|3057.69|279
1583477400000|2020-03-06 06:50:00|3095.96|3057.96|3101.83|3063.83|3102.01|3064.01|3095.64|3057.64|272
1583477700000|2020-03-06 06:55:00|3101.85|3063.85|3098.63|3060.63|3104.43|3066.43|3098.63|3060.63|278
1583478000000|2020-03-06 07:00:00|3098.62|3060.62|3104.14|3066.14|3104.2|3066.2|3097.71|3059.71|278
1583478300000|2020-03-06 07:05:00|3104.02|3066.02|3107.77|3069.77|3107.86|3069.86|3103.39|3065.39|269
1583478600000|2020-03-06 07:10:00|3107.7|3069.7|3104.47|3066.47|3109.53|3071.53|3104.41|3066.41|269
1583478900000|2020-03-06 07:15:00|3104.48|3066.48|3102.56|3064.56|3105.8|3067.8|3101.31|3063.31|267
1583479200000|2020-03-06 07:20:00|3102.5|3064.5|3107.44|3069.44|3107.64|3069.64|3100.33|3062.33|276
1583479500000|2020-03-06 07:25:00|3107.4|3069.4|3109.49|3071.49|3110.5|3072.5|3107.2|3069.2|282
1583479800000|2020-03-06 07:30:00|3109.45|3071.45|3116.12|3078.12|3118.8|3080.8|3109.17|3071.17|281
1583480100000|2020-03-06 07:35:00|3116.09|3078.09|3104.4|3066.4|3116.28|3078.28|3104.35|3066.35|283
1583480400000|2020-03-06 07:40:00|3104.08|3066.08|3100.51|3062.51|3104.8|3066.8|3099.8|3061.8|278
1583480700000|2020-03-06 07:45:00|3100.46|3062.46|3101.62|3063.62|3104.61|3066.61|3100.2|3062.2|272
1583481000000|2020-03-06 07:50:00|3101.7|3063.7|3100.84|3062.84|3104.69|3066.69|3100.64|3062.64|281
1583481300000|2020-03-06 07:55:00|3100.83|3062.83|3099.8|3061.8|3102.07|3064.07|3097.29|3059.29|286
1583481600000|2020-03-06 08:00:00|3099.78|3061.78|3104.24|3066.24|3105.63|3067.63|3098.52|3060.52|277
1583481900000|2020-03-06 08:05:00|3104.31|3066.31|3101.78|3063.78|3105.48|3067.48|3101.74|3063.74|264
1583482200000|2020-03-06 08:10:00|3101.77|3063.77|3097.26|3059.26|3101.77|3063.77|3094.74|3056.74|284
1583482500000|2020-03-06 08:15:00|3097.36|3059.36|3089.86|3051.86|3097.38|3059.38|3087.49|3049.49|285
1583482800000|2020-03-06 08:20:00|3089.88|3051.88|3091.93|3053.93|3092.43|3054.43|3088.53|3050.53|273
1583483100000|2020-03-06 08:25:00|3091.97|3053.97|3090.98|3052.98|3095.51|3057.51|3090.29|3052.29|277
1583483400000|2020-03-06 08:30:00|3091.18|3053.18|3091.99|3053.99|3095.59|3057.59|3091.18|3053.18|275
1583483700000|2020-03-06 08:35:00|3091.74|3053.74|3087.33|3049.33|3091.74|3053.74|3084.9|3046.9|278
1583484000000|2020-03-06 08:40:00|3087.26|3049.26|3093.34|3055.34|3093.39|3055.39|3086.84|3048.84|272
1583484300000|2020-03-06 08:45:00|3093.38|3055.38|3099.96|3061.96|3099.96|3061.96|3092.24|3054.24|272
1583484600000|2020-03-06 08:50:00|3099.91|3061.91|3101.46|3063.46|3103.35|3065.35|3099.91|3061.91|276
1583484900000|2020-03-06 08:55:00|3101.48|3063.48|3104.47|3066.47|3104.47|3066.47|3099.11|3061.11|273
1583485200000|2020-03-06 09:00:00|3104.81|3066.81|3108.34|3070.34|3108.68|3070.68|3104.81|3066.81|265
1583485500000|2020-03-06 09:05:00|3108.25|3070.25|3105.2|3067.2|3108.85|3070.85|3105.2|3067.2|276
1583485800000|2020-03-06 09:10:00|3105.18|3067.18|3107.86|3069.86|3109.69|3071.69|3105|3067|280
1583486100000|2020-03-06 09:15:00|3107.9|3069.9|3105.13|3067.13|3108.87|3070.87|3103.63|3065.63|278
1583486400000|2020-03-06 09:20:00|3105.08|3067.08|3106.45|3068.45|3106.5|3068.5|3101.51|3063.51|271
1583486700000|2020-03-06 09:25:00|3106.43|3068.43|3100.37|3062.37|3106.53|3068.53|3100.05|3062.05|281
1583487000000|2020-03-06 09:30:00|3100.55|3062.55|3106.97|3068.97|3107|3069|3100.43|3062.43|275
1583487300000|2020-03-06 09:35:00|3106.83|3068.83|3110.49|3072.49|3110.71|3072.71|3106.76|3068.76|270
1583487600000|2020-03-06 09:40:00|3110.38|3072.38|3107.91|3069.91|3110.38|3072.38|3105.24|3067.24|268
1583487900000|2020-03-06 09:45:00|3107.95|3069.95|3109.82|3071.82|3110.65|3072.65|3107.6|3069.6|276
1583488200000|2020-03-06 09:50:00|3109.83|3071.83|3109.84|3071.84|3111.32|3073.32|3108.97|3070.97|273
1583488500000|2020-03-06 09:55:00|3109.9|3071.9|3108.91|3070.91|3112.15|3074.15|3108.84|3070.84|266
1583488800000|2020-03-06 10:00:00|3108.87|3070.87|3105.07|3067.07|3108.91|3070.91|3103.85|3065.85|275
1583489100000|2020-03-06 10:05:00|3105.21|3067.21|3105.92|3067.92|3106.09|3068.09|3102.51|3064.51|260
1583489400000|2020-03-06 10:10:00|3106.02|3068.02|3101.75|3063.75|3106.31|3068.31|3101.24|3063.24|273
1583489700000|2020-03-06 10:15:00|3101.78|3063.78|3104.8|3066.8|3105.84|3067.84|3101.78|3063.78|283
1583490000000|2020-03-06 10:20:00|3104.79|3066.79|3103.74|3065.74|3105.89|3067.89|3103.66|3065.66|261
1583490300000|2020-03-06 10:25:00|3103.65|3065.65|3105.9|3067.9|3105.9|3067.9|3100.92|3062.92|264
1583490600000|2020-03-06 10:30:00|3105.91|3067.91|3109.11|3071.11|3111.07|3073.07|3105.91|3067.91|266
1583490900000|2020-03-06 10:35:00|3109.12|3071.12|3108.81|3070.81|3111.19|3073.19|3107.86|3069.86|274
1583491200000|2020-03-06 10:40:00|3108.82|3070.82|3117|3079|3118.23|3080.23|3108.82|3070.82|276
1583491500000|2020-03-06 10:45:00|3117.01|3079.01|3116.89|3078.89|3120.16|3082.16|3115.82|3077.82|273
1583491800000|2020-03-06 10:50:00|3116.88|3078.88|3118.99|3080.99|3120.31|3082.31|3115.11|3077.11|274
1583492100000|2020-03-06 10:55:00|3118.88|3080.88|3122.15|3084.15|3123.72|3085.72|3118.02|3080.02|279
1583492400000|2020-03-06 11:00:00|3122.13|3084.13|3131.62|3093.62|3132.21|3094.21|3121.67|3083.67|289
1583492700000|2020-03-06 11:05:00|3131.54|3093.54|3125.09|3087.09|3131.54|3093.54|3124.91|3086.91|285
1583493000000|2020-03-06 11:10:00|3125.08|3087.08|3131.53|3093.53|3132.68|3094.68|3125.07|3087.07|280
1583493300000|2020-03-06 11:15:00|3131.57|3093.57|3123.02|3085.02|3131.64|3093.64|3122.7|3084.7|280
1583493600000|2020-03-06 11:20:00|3123.1|3085.1|3124.57|3086.57|3126.33|3088.33|3122.73|3084.73|284
1583493900000|2020-03-06 11:25:00|3124.55|3086.55|3128.53|3090.53|3131.3|3093.3|3123.14|3085.14|281
1583494200000|2020-03-06 11:30:00|3128.56|3090.56|3129.68|3091.68|3133.55|3095.55|3128.51|3090.51|274
1583494500000|2020-03-06 11:35:00|3129.6|3091.6|3129.05|3091.05|3129.96|3091.96|3128.09|3090.09|282
1583494800000|2020-03-06 11:40:00|3129.06|3091.06|3133.31|3095.31|3133.96|3095.96|3129.04|3091.04|274
1583495100000|2020-03-06 11:45:00|3133.29|3095.29|3137.48|3099.48|3137.9|3099.9|3132.33|3094.33|284
1583495400000|2020-03-06 11:50:00|3137.5|3099.5|3143.09|3105.09|3143.29|3105.29|3135.62|3097.62|282
1583495700000|2020-03-06 11:55:00|3143.16|3105.16|3131.94|3093.94|3148.7|3110.7|3131.8|3093.8|284
1583496000000|2020-03-06 12:00:00|3131.91|3093.91|3121.65|3083.65|3131.94|3093.94|3119.86|3081.86|287
1583496300000|2020-03-06 12:05:00|3121.64|3083.64|3125.9|3087.9|3126.34|3088.34|3116.58|3078.58|284
1583496600000|2020-03-06 12:10:00|3126|3088|3122.57|3084.57|3126.68|3088.68|3122.18|3084.18|275
1583496900000|2020-03-06 12:15:00|3122.6|3084.6|3117.72|3079.72|3123.04|3085.04|3116.13|3078.13|280
1583497200000|2020-03-06 12:20:00|3117.78|3079.78|3108.26|3070.26|3118.72|3080.72|3107.41|3069.41|282
1583497500000|2020-03-06 12:25:00|3108.03|3070.03|3108.63|3070.63|3113.12|3075.12|3107.43|3069.43|279
1583497800000|2020-03-06 12:30:00|3108.65|3070.65|3110.9|3072.9|3116.47|3078.47|3108.6|3070.6|278
1583498100000|2020-03-06 12:35:00|3110.95|3072.95|3109.02|3071.02|3111.86|3073.86|3108.01|3070.01|275
1583498400000|2020-03-06 12:40:00|3108.99|3070.99|3116.96|3078.96|3117.05|3079.05|3107.54|3069.54|274
1583498700000|2020-03-06 12:45:00|3116.95|3078.95|3112.94|3074.94|3116.96|3078.96|3112.93|3074.93|270
1583499000000|2020-03-06 12:50:00|3112.84|3074.84|3120.53|3082.53|3120.97|3082.97|3112.45|3074.45|277
1583499300000|2020-03-06 12:55:00|3120.54|3082.54|3118.22|3080.22|3120.64|3082.64|3118.2|3080.2|265
1583499600000|2020-03-06 13:00:00|3118.18|3080.18|3116.59|3078.59|3119.92|3081.92|3115.55|3077.55|266
1583499900000|2020-03-06 13:05:00|3116.55|3078.55|3111.13|3073.13|3117.15|3079.15|3111.11|3073.11|273
1583500200000|2020-03-06 13:10:00|3111.02|3073.02|3107.98|3069.98|3111.12|3073.12|3106.49|3068.49|281
1583500500000|2020-03-06 13:15:00|3108.01|3070.01|3108.82|3070.82|3110.84|3072.84|3107.38|3069.38|258
1583500800000|2020-03-06 13:20:00|3108.86|3070.86|3108.3|3070.3|3109.58|3071.58|3107.12|3069.12|269
1583501100000|2020-03-06 13:25:00|3108.23|3070.23|3112.44|3074.44|3113.48|3075.48|3107.68|3069.68|264
1583501400000|2020-03-06 13:30:00|3112.28|3074.28|3112.66|3074.66|3113.97|3075.97|3109.35|3071.35|270
1583501700000|2020-03-06 13:35:00|3112.67|3074.67|3106.24|3068.24|3112.69|3074.69|3106.19|3068.19|266
1583502000000|2020-03-06 13:40:00|3106.27|3068.27|3106.07|3068.07|3107.4|3069.4|3104.81|3066.81|149
1583502300000|2020-03-06 13:45:00|3104.13|3066.13|3103|3065|3104.38|3066.38|3103|3065|64
1583502600000|2020-03-06 13:50:00|3103.1|3065.1|3095.29|3057.29|3103.1|3065.1|3094.59|3056.59|277
1583502900000|2020-03-06 13:55:00|3095.32|3057.32|3092.48|3054.48|3095.52|3057.52|3090.27|3052.27|289
1583503200000|2020-03-06 14:00:00|3092.54|3054.54|3095.23|3057.23|3097.04|3059.04|3090.32|3052.32|281
1583503500000|2020-03-06 14:05:00|3095.21|3057.21|3094.08|3056.08|3098.82|3060.82|3094.08|3056.08|274
1583503800000|2020-03-06 14:10:00|3094.06|3056.06|3097.75|3059.75|3097.75|3059.75|3093.68|3055.68|265
1583504100000|2020-03-06 14:15:00|3097.97|3059.97|3103.16|3065.16|3103.16|3065.16|3096.79|3058.79|279
1583504400000|2020-03-06 14:20:00|3103.21|3065.21|3107.74|3069.74|3107.74|3069.74|3102.25|3064.25|275
1583504700000|2020-03-06 14:25:00|3107.77|3069.77|3111.74|3073.74|3111.84|3073.84|3104.44|3066.44|275
1583505000000|2020-03-06 14:30:00|3111.71|3073.71|3112.96|3074.96|3116.04|3078.04|3111.51|3073.51|279
1583505300000|2020-03-06 14:35:00|3113.02|3075.02|3106.12|3068.12|3113.63|3075.63|3105.64|3067.64|270
1583505600000|2020-03-06 14:40:00|3106.13|3068.13|3100.77|3062.77|3106.13|3068.13|3099.79|3061.79|275
1583505900000|2020-03-06 14:45:00|3100.74|3062.74|3095.65|3057.65|3100.91|3062.91|3095.65|3057.65|272
1583506200000|2020-03-06 14:50:00|3095.58|3057.58|3098.32|3060.32|3102.55|3064.55|3095.31|3057.31|276
1583506500000|2020-03-06 14:55:00|3098.22|3060.22|3103.59|3065.59|3103.87|3065.87|3097.51|3059.51|262
1583506800000|2020-03-06 15:00:00|3103.5|3065.5|3108.5|3070.5|3108.76|3070.76|3102.59|3064.59|268
1583507100000|2020-03-06 15:05:00|3108.43|3070.43|3109.35|3071.35|3109.54|3071.54|3106.48|3068.48|265
1583507400000|2020-03-06 15:10:00|3109.42|3071.42|3103.78|3065.78|3109.81|3071.81|3103.78|3065.78|277
1583507700000|2020-03-06 15:15:00|3103.74|3065.74|3099.56|3061.56|3103.78|3065.78|3099.56|3061.56|260
1583508000000|2020-03-06 15:20:00|3099.43|3061.43|3096.49|3058.49|3099.43|3061.43|3094.59|3056.59|269
1583508300000|2020-03-06 15:25:00|3096.48|3058.48|3093.34|3055.34|3098.72|3060.72|3093.34|3055.34|267
1583508600000|2020-03-06 15:30:00|3093.35|3055.35|3092.82|3054.82|3093.79|3055.79|3087.91|3049.91|275
1583508900000|2020-03-06 15:35:00|3092.78|3054.78|3087.34|3049.34|3093.36|3055.36|3087.34|3049.34|274
1583509200000|2020-03-06 15:40:00|3087.3|3049.3|3089.68|3051.68|3090.6|3052.6|3087.07|3049.07|271
1583509500000|2020-03-06 15:45:00|3089.65|3051.65|3080.63|3042.63|3089.89|3051.89|3080.63|3042.63|281
1583509800000|2020-03-06 15:50:00|3080.56|3042.56|3076.16|3038.16|3081.46|3043.46|3073.09|3035.09|292
1583510100000|2020-03-06 15:55:00|3075.69|3037.69|3072.32|3034.32|3082.04|3044.04|3070.81|3032.81|292
1583510400000|2020-03-06 16:00:00|3072.24|3034.24|3082.8|3044.8|3083.48|3045.48|3071.52|3033.52|285
1583510700000|2020-03-06 16:05:00|3082.7|3044.7|3076.91|3038.91|3082.71|3044.71|3076.77|3038.77|278
1583511000000|2020-03-06 16:10:00|3076.9|3038.9|3084.69|3046.69|3084.91|3046.91|3076.8|3038.8|285
1583511300000|2020-03-06 16:15:00|3084.83|3046.83|3086.04|3048.04|3090.56|3052.56|3084.73|3046.73|278
1583511600000|2020-03-06 16:20:00|3085.94|3047.94|3083.05|3045.05|3085.94|3047.94|3083.05|3045.05|267
1583511900000|2020-03-06 16:25:00|3082.84|3044.84|3083.43|3045.43|3085.85|3047.85|3080.59|3042.59|274
1583512200000|2020-03-06 16:30:00|3083.41|3045.41|3092.28|3054.28|3093.24|3055.24|3082.91|3044.91|282
1583512500000|2020-03-06 16:35:00|3092.45|3054.45|3089.14|3051.14|3092.96|3054.96|3088.26|3050.26|259
1583512800000|2020-03-06 16:40:00|3089.12|3051.12|3086.85|3048.85|3089.96|3051.96|3086.85|3048.85|259
1583513100000|2020-03-06 16:45:00|3086.88|3048.88|3084.86|3046.86|3086.92|3048.92|3081.69|3043.69|264
1583513400000|2020-03-06 16:50:00|3084.8|3046.8|3092.2|3054.2|3092.21|3054.21|3084.8|3046.8|272
1583513700000|2020-03-06 16:55:00|3092.25|3054.25|3092.96|3054.96|3096.97|3058.97|3092.13|3054.13|277
1583514000000|2020-03-06 17:00:00|3092.93|3054.93|3095.26|3057.26|3095.95|3057.95|3092.46|3054.46|243
1583514300000|2020-03-06 17:05:00|3095.25|3057.25|3101.93|3063.93|3101.93|3063.93|3095.24|3057.24|268
1583514600000|2020-03-06 17:10:00|3102.07|3064.07|3098.21|3060.21|3102.34|3064.34|3097.12|3059.12|265
1583514900000|2020-03-06 17:15:00|3098.25|3060.25|3104.6|3066.6|3104.61|3066.61|3097.75|3059.75|272
1583515200000|2020-03-06 17:20:00|3104.57|3066.57|3107.31|3069.31|3107.38|3069.38|3103.86|3065.86|266
1583515500000|2020-03-06 17:25:00|3107.36|3069.36|3105.21|3067.21|3107.36|3069.36|3101.88|3063.88|278
1583515800000|2020-03-06 17:30:00|3105.04|3067.04|3101.74|3063.74|3106.37|3068.37|3100.49|3062.49|265
1583516100000|2020-03-06 17:35:00|3101.67|3063.67|3099.66|3061.66|3103.91|3065.91|3099.65|3061.65|268
1583516400000|2020-03-06 17:40:00|3099.69|3061.69|3101.78|3063.78|3102.01|3064.01|3098.9|3060.9|268
1583516700000|2020-03-06 17:45:00|3101.73|3063.73|3100.09|3062.09|3103.91|3065.91|3098.1|3060.1|281
1583517000000|2020-03-06 17:50:00|3100.14|3062.14|3104.31|3066.31|3104.34|3066.34|3099.67|3061.67|270
1583517300000|2020-03-06 17:55:00|3104.27|3066.27|3104.54|3066.54|3106.09|3068.09|3102.95|3064.95|269
1583517600000|2020-03-06 18:00:00|3104.6|3066.6|3100.68|3062.68|3105.45|3067.45|3099.25|3061.25|254
1583517900000|2020-03-06 18:05:00|3100.64|3062.64|3101.71|3063.71|3104.62|3066.62|3100.6|3062.6|262
1583518200000|2020-03-06 18:10:00|3101.76|3063.76|3102.17|3064.17|3102.95|3064.95|3100.96|3062.96|269
1583518500000|2020-03-06 18:15:00|3102.09|3064.09|3099.51|3061.51|3102.09|3064.09|3099.37|3061.37|252
1583518800000|2020-03-06 18:20:00|3099.54|3061.54|3095.48|3057.48|3099.54|3061.54|3095.48|3057.48|252
1583519100000|2020-03-06 18:25:00|3095.43|3057.43|3094.37|3056.37|3095.97|3057.97|3094.28|3056.28|242
1583519400000|2020-03-06 18:30:00|3094.38|3056.38|3097.44|3059.44|3097.75|3059.75|3094.33|3056.33|251
1583519700000|2020-03-06 18:35:00|3097.5|3059.5|3097.16|3059.16|3097.5|3059.5|3095.58|3057.58|258
1583520000000|2020-03-06 18:40:00|3097.3|3059.3|3098.18|3060.18|3098.71|3060.71|3096.44|3058.44|262
1583520300000|2020-03-06 18:45:00|3098.35|3060.35|3100.02|3062.02|3100.03|3062.03|3096.65|3058.65|257
1583520600000|2020-03-06 18:50:00|3100.01|3062.01|3099.7|3061.7|3101.08|3063.08|3098.49|3060.49|258
1583520900000|2020-03-06 18:55:00|3099.72|3061.72|3097.9|3059.9|3099.72|3061.72|3097.47|3059.47|257
1583521200000|2020-03-06 19:00:00|3097.88|3059.88|3098.97|3060.97|3099.2|3061.2|3094.71|3056.71|263
1583521500000|2020-03-06 19:05:00|3098.98|3060.98|3094.43|3056.43|3099.32|3061.32|3093.78|3055.78|267
1583521800000|2020-03-06 19:10:00|3094.49|3056.49|3092.18|3054.18|3095|3057|3092.13|3054.13|256
1583522100000|2020-03-06 19:15:00|3092.19|3054.19|3097.16|3059.16|3097.62|3059.62|3092|3054|263
1583522400000|2020-03-06 19:20:00|3097.13|3059.13|3098.95|3060.95|3099.06|3061.06|3095.8|3057.8|256
1583522700000|2020-03-06 19:25:00|3098.84|3060.84|3103.48|3065.48|3104.34|3066.34|3097.81|3059.81|257
1583523000000|2020-03-06 19:30:00|3103.46|3065.46|3106.85|3068.85|3106.85|3068.85|3103.37|3065.37|267
1583523300000|2020-03-06 19:35:00|3106.84|3068.84|3108.39|3070.39|3109.2|3071.2|3105.14|3067.14|252
1583523600000|2020-03-06 19:40:00|3108.31|3070.31|3108.91|3070.91|3109.69|3071.69|3107.5|3069.5|256
1583523900000|2020-03-06 19:45:00|3108.74|3070.74|3106.33|3068.33|3109.47|3071.47|3106.22|3068.22|256
1583524200000|2020-03-06 19:50:00|3106.38|3068.38|3104.37|3066.37|3106.38|3068.38|3103.99|3065.99|267
1583524500000|2020-03-06 19:55:00|3104.33|3066.33|3101.3|3063.3|3105.29|3067.29|3101.06|3063.06|245
1583524800000|2020-03-06 20:00:00|3101.24|3063.24|3103.57|3065.57|3104.17|3066.17|3101.01|3063.01|260
1583525100000|2020-03-06 20:05:00|3103.56|3065.56|3107.34|3069.34|3107.48|3069.48|3103.52|3065.52|269
1583525400000|2020-03-06 20:10:00|3107.37|3069.37|3105.48|3067.48|3108.11|3070.11|3104.46|3066.46|257
1583525700000|2020-03-06 20:15:00|3105.47|3067.47|3108.96|3070.96|3109.19|3071.19|3105.44|3067.44|255
1583526000000|2020-03-06 20:20:00|3108.94|3070.94|3108.01|3070.01|3108.95|3070.95|3106.25|3068.25|260
1583526300000|2020-03-06 20:25:00|3107.93|3069.93|3110.33|3072.33|3110.5|3072.5|3105.97|3067.97|258
1583526600000|2020-03-06 20:30:00|3110.29|3072.29|3111.25|3073.25|3111.43|3073.43|3108.34|3070.34|264
1583526900000|2020-03-06 20:35:00|3111.27|3073.27|3111.46|3073.46|3111.63|3073.63|3110.23|3072.23|261
1583527200000|2020-03-06 20:40:00|3111.49|3073.49|3111.22|3073.22|3111.8|3073.8|3110.38|3072.38|240
1583527500000|2020-03-06 20:45:00|3111.15|3073.15|3107.97|3069.97|3112.01|3074.01|3107.96|3069.96|256
1583527800000|2020-03-06 20:50:00|3108.07|3070.07|3107.08|3069.08|3108.07|3070.07|3106.23|3068.23|254
1583528100000|2020-03-06 20:55:00|3107.09|3069.09|3110.23|3072.23|3112.36|3074.36|3107.06|3069.06|261
1583528400000|2020-03-06 21:00:00|3110.26|3072.26|3113.39|3075.39|3114.9|3076.9|3110.19|3072.19|271
1583528700000|2020-03-06 21:05:00|3113.46|3075.46|3113.29|3075.29|3113.71|3075.71|3111.94|3073.94|257
1583529000000|2020-03-06 21:10:00|3113.36|3075.36|3114.75|3076.75|3116.35|3078.35|3113.36|3075.36|270
1583529300000|2020-03-06 21:15:00|3114.67|3076.67|3115.86|3077.86|3117.11|3079.11|3114.67|3076.67|263
1583529600000|2020-03-06 21:20:00|3115.98|3077.98|3116.86|3078.86|3117.41|3079.41|3114.83|3076.83|273
1583529900000|2020-03-06 21:25:00|3116.85|3078.85|3126.06|3088.06|3126.41|3088.41|3116.76|3078.76|282
1583530200000|2020-03-06 21:30:00|3126.04|3088.04|3128.55|3090.55|3128.74|3090.74|3126.04|3088.04|273
1583530500000|2020-03-06 21:35:00|3128.57|3090.57|3129.74|3091.74|3131.4|3093.4|3128.42|3090.42|253
1583530800000|2020-03-06 21:40:00|3129.65|3091.65|3122.74|3084.74|3129.65|3091.65|3122.73|3084.73|283
1583531100000|2020-03-06 21:45:00|3122.64|3084.64|3123.5|3085.5|3124.27|3086.27|3121.66|3083.66|272
1583531400000|2020-03-06 21:50:00|3123.41|3085.41|3126.92|3088.92|3127.78|3089.78|3123.26|3085.26|244
1583531700000|2020-03-06 21:55:00|3126.96|3088.96|3127.45|3089.45|3129.26|3091.26|3126.94|3088.94|212
1583553600000|2020-03-07 04:00:00|3131.36|3093.36|3139.68|3101.68|3139.74|3101.74|3130.83|3092.83|229
1583553900000|2020-03-07 04:05:00|3139.71|3101.71|3136.97|3098.97|3139.8|3101.8|3136.48|3098.48|277
1583554200000|2020-03-07 04:10:00|3136.96|3098.96|3131.41|3093.41|3136.96|3098.96|3131.26|3093.26|268
1583554500000|2020-03-07 04:15:00|3131.44|3093.44|3131.02|3093.02|3131.48|3093.48|3130.06|3092.06|255
1583554800000|2020-03-07 04:20:00|3131.03|3093.03|3129.29|3091.29|3131.15|3093.15|3127.32|3089.32|268
1583555100000|2020-03-07 04:25:00|3129.21|3091.21|3129.66|3091.66|3131.54|3093.54|3128.44|3090.44|265
1583555400000|2020-03-07 04:30:00|3129.69|3091.69|3128.43|3090.43|3130|3092|3127.93|3089.93|275
1583555700000|2020-03-07 04:35:00|3128.38|3090.38|3123.33|3085.33|3128.74|3090.74|3122.68|3084.68|266
1583556000000|2020-03-07 04:40:00|3123.32|3085.32|3121.75|3083.75|3123.32|3085.32|3118.26|3080.26|277
1583556300000|2020-03-07 04:45:00|3121.77|3083.77|3121.62|3083.62|3124.39|3086.39|3121.43|3083.43|274
1583556600000|2020-03-07 04:50:00|3121.61|3083.61|3124.76|3086.76|3125.05|3087.05|3121.16|3083.16|269
1583556900000|2020-03-07 04:55:00|3124.64|3086.64|3124.47|3086.47|3126.1|3088.1|3124.06|3086.06|264
1583557200000|2020-03-07 05:00:00|3124.43|3086.43|3122.1|3084.1|3124.43|3086.43|3121.11|3083.11|275
1583557500000|2020-03-07 05:05:00|3122.06|3084.06|3121.38|3083.38|3122.15|3084.15|3118.2|3080.2|266
1583557800000|2020-03-07 05:10:00|3121.47|3083.47|3119.27|3081.27|3121.71|3083.71|3117.07|3079.07|278
1583558100000|2020-03-07 05:15:00|3119.28|3081.28|3118.18|3080.18|3119.89|3081.89|3116.32|3078.32|269
1583558400000|2020-03-07 05:20:00|3118.2|3080.2|3119.19|3081.19|3124.21|3086.21|3118.2|3080.2|261
1583558700000|2020-03-07 05:25:00|3119.09|3081.09|3118.39|3080.39|3122.38|3084.38|3118.33|3080.33|268
1583559000000|2020-03-07 05:30:00|3118.25|3080.25|3122.41|3084.41|3122.76|3084.76|3116|3078|274
1583559300000|2020-03-07 05:35:00|3122.39|3084.39|3118.04|3080.04|3124.76|3086.76|3118.04|3080.04|267
1583559600000|2020-03-07 05:40:00|3117.99|3079.99|3123.93|3085.93|3124.04|3086.04|3117.03|3079.03|277
1583559900000|2020-03-07 05:45:00|3123.94|3085.94|3122.44|3084.44|3123.96|3085.96|3121.03|3083.03|273
1583560200000|2020-03-07 05:50:00|3122.51|3084.51|3124.84|3086.84|3127.19|3089.19|3122.44|3084.44|273
1583560500000|2020-03-07 05:55:00|3124.8|3086.8|3124.86|3086.86|3126.76|3088.76|3124.66|3086.66|256
1583560800000|2020-03-07 06:00:00|3124.84|3086.84|3130.3|3092.3|3130.3|3092.3|3123.6|3085.6|268
1583561100000|2020-03-07 06:05:00|3130.24|3092.24|3134.71|3096.71|3135.58|3097.58|3130.24|3092.24|285
1583561400000|2020-03-07 06:10:00|3134.7|3096.7|3136.04|3098.04|3136.12|3098.12|3133.63|3095.63|270
1583561700000|2020-03-07 06:15:00|3136.06|3098.06|3132.38|3094.38|3137.74|3099.74|3131.99|3093.99|283
1583562000000|2020-03-07 06:20:00|3132.4|3094.4|3132.86|3094.86|3136.23|3098.23|3132.3|3094.3|280
1583562300000|2020-03-07 06:25:00|3132.82|3094.82|3128.95|3090.95|3132.96|3094.96|3128.95|3090.95|262
1583562600000|2020-03-07 06:30:00|3128.89|3090.89|3130.46|3092.46|3130.84|3092.84|3127.6|3089.6|270
1583562900000|2020-03-07 06:35:00|3130.43|3092.43|3127.01|3089.01|3130.43|3092.43|3125.6|3087.6|266
1583563200000|2020-03-07 06:40:00|3126.99|3088.99|3123.19|3085.19|3127.01|3089.01|3121.38|3083.38|266
1583563500000|2020-03-07 06:45:00|3123.32|3085.32|3121.76|3083.76|3123.85|3085.85|3120.54|3082.54|264
1583563800000|2020-03-07 06:50:00|3121.77|3083.77|3121.44|3083.44|3121.88|3083.88|3119.68|3081.68|261
1583564100000|2020-03-07 06:55:00|3121.3|3083.3|3118.18|3080.18|3123.12|3085.12|3117.11|3079.11|271
1583564400000|2020-03-07 07:00:00|3118.22|3080.22|3112.97|3074.97|3118.6|3080.6|3112.51|3074.51|270
1583564700000|2020-03-07 07:05:00|3113.15|3075.15|3117.36|3079.36|3118.81|3080.81|3113.15|3075.15|266
1583565000000|2020-03-07 07:10:00|3117.39|3079.39|3113.44|3075.44|3117.39|3079.39|3112.11|3074.11|277
1583565300000|2020-03-07 07:15:00|3113.42|3075.42|3114.38|3076.38|3116.34|3078.34|3113.4|3075.4|274
1583565600000|2020-03-07 07:20:00|3114.27|3076.27|3114.59|3076.59|3116.5|3078.5|3114.23|3076.23|254
1583565900000|2020-03-07 07:25:00|3114.54|3076.54|3119.62|3081.62|3119.68|3081.68|3114.41|3076.41|262
1583566200000|2020-03-07 07:30:00|3119.68|3081.68|3119.6|3081.6|3121.32|3083.32|3118.9|3080.9|270
1583566500000|2020-03-07 07:35:00|3119.53|3081.53|3113.66|3075.66|3119.53|3081.53|3112.67|3074.67|267
1583566800000|2020-03-07 07:40:00|3113.6|3075.6|3114.93|3076.93|3115.33|3077.33|3113.05|3075.05|266
1583567100000|2020-03-07 07:45:00|3114.99|3076.99|3118.67|3080.67|3120.62|3082.62|3114.93|3076.93|265
1583567400000|2020-03-07 07:50:00|3118.8|3080.8|3119.35|3081.35|3119.92|3081.92|3117.68|3079.68|267
1583567700000|2020-03-07 07:55:00|3119.39|3081.39|3122|3084|3124.42|3086.42|3119.2|3081.2|266
1583568000000|2020-03-07 08:00:00|3122.05|3084.05|3124.09|3086.09|3124.12|3086.12|3121.14|3083.14|264
1583568300000|2020-03-07 08:05:00|3124.12|3086.12|3127.66|3089.66|3128.23|3090.23|3124.12|3086.12|264
1583568600000|2020-03-07 08:10:00|3127.71|3089.71|3130.24|3092.24|3132.45|3094.45|3127.71|3089.71|272
1583568900000|2020-03-07 08:15:00|3130.26|3092.26|3131.4|3093.4|3131.41|3093.41|3128.69|3090.69|266
1583569200000|2020-03-07 08:20:00|3131.39|3093.39|3131.84|3093.84|3132.2|3094.2|3130.85|3092.85|267
1583569500000|2020-03-07 08:25:00|3131.82|3093.82|3129.72|3091.72|3131.82|3093.82|3128.11|3090.11|271
1583569800000|2020-03-07 08:30:00|3129.69|3091.69|3129.65|3091.65|3129.97|3091.97|3128.45|3090.45|266
1583570100000|2020-03-07 08:35:00|3129.59|3091.59|3128.03|3090.03|3129.65|3091.65|3127.93|3089.93|257
1583570400000|2020-03-07 08:40:00|3128.06|3090.06|3131.18|3093.18|3131.19|3093.19|3127.52|3089.52|267
1583570700000|2020-03-07 08:45:00|3131.2|3093.2|3132.95|3094.95|3134.8|3096.8|3130.79|3092.79|262
1583571000000|2020-03-07 08:50:00|3132.9|3094.9|3134.13|3096.13|3135.4|3097.4|3131.38|3093.38|262
1583571300000|2020-03-07 08:55:00|3133.98|3095.98|3133.91|3095.91|3134.89|3096.89|3133.06|3095.06|268
1583571600000|2020-03-07 09:00:00|3133.93|3095.93|3134.52|3096.52|3135.74|3097.74|3133.02|3095.02|256
1583571900000|2020-03-07 09:05:00|3134.46|3096.46|3132.7|3094.7|3136.72|3098.72|3132.67|3094.67|262
1583572200000|2020-03-07 09:10:00|3132.65|3094.65|3130.61|3092.61|3132.65|3094.65|3129.67|3091.67|270
1583572500000|2020-03-07 09:15:00|3130.7|3092.7|3130.11|3092.11|3131.79|3093.79|3129.35|3091.35|273
1583572800000|2020-03-07 09:20:00|3130.19|3092.19|3132.36|3094.36|3132.8|3094.8|3129.94|3091.94|258
1583573100000|2020-03-07 09:25:00|3132.45|3094.45|3133.03|3095.03|3133.89|3095.89|3132.18|3094.18|257
1583573400000|2020-03-07 09:30:00|3132.96|3094.96|3130.4|3092.4|3133.57|3095.57|3130.4|3092.4|256
1583573700000|2020-03-07 09:35:00|3130.37|3092.37|3129.61|3091.61|3130.37|3092.37|3128.62|3090.62|277
1583574000000|2020-03-07 09:40:00|3129.59|3091.59|3130.98|3092.98|3130.99|3092.99|3128.2|3090.2|268
1583574300000|2020-03-07 09:45:00|3130.97|3092.97|3139.12|3101.12|3141.13|3103.13|3130.97|3092.97|274
1583574600000|2020-03-07 09:50:00|3138.97|3100.97|3139.19|3101.19|3139.36|3101.36|3136.4|3098.4|265
1583574900000|2020-03-07 09:55:00|3139.16|3101.16|3141.44|3103.44|3141.48|3103.48|3138.43|3100.43|265
1583575200000|2020-03-07 10:00:00|3141.45|3103.45|3142.56|3104.56|3143.75|3105.75|3141.4|3103.4|266
1583575500000|2020-03-07 10:05:00|3142.59|3104.59|3133.92|3095.92|3143.51|3105.51|3133.66|3095.66|270
1583575800000|2020-03-07 10:10:00|3133.89|3095.89|3134.25|3096.25|3138.54|3100.54|3133.89|3095.89|269
1583576100000|2020-03-07 10:15:00|3134.21|3096.21|3139.68|3101.68|3139.68|3101.68|3132.88|3094.88|278
1583576400000|2020-03-07 10:20:00|3139.64|3101.64|3137.19|3099.19|3139.77|3101.77|3136.98|3098.98|275
1583576700000|2020-03-07 10:25:00|3136.99|3098.99|3135.68|3097.68|3137.44|3099.44|3134.9|3096.9|257
1583577000000|2020-03-07 10:30:00|3135.59|3097.59|3137.21|3099.21|3140.58|3102.58|3135.04|3097.04|267
1583577300000|2020-03-07 10:35:00|3137.2|3099.2|3138.29|3100.29|3138.47|3100.47|3136.72|3098.72|271
1583577600000|2020-03-07 10:40:00|3138.38|3100.38|3138.51|3100.51|3140.33|3102.33|3138.13|3100.13|269
1583577900000|2020-03-07 10:45:00|3138.5|3100.5|3136.91|3098.91|3138.5|3100.5|3134.04|3096.04|264
1583578200000|2020-03-07 10:50:00|3136.94|3098.94|3127.31|3089.31|3138.06|3100.06|3126.82|3088.82|275
1583578500000|2020-03-07 10:55:00|3127.3|3089.3|3127.06|3089.06|3129.5|3091.5|3126.28|3088.28|259
1583578800000|2020-03-07 11:00:00|3126.88|3088.88|3125.9|3087.9|3128.49|3090.49|3125.68|3087.68|270
1583579100000|2020-03-07 11:05:00|3125.91|3087.91|3126.79|3088.79|3127.03|3089.03|3123.73|3085.73|250
1583579400000|2020-03-07 11:10:00|3126.81|3088.81|3125.77|3087.77|3127.93|3089.93|3125.54|3087.54|247
1583579700000|2020-03-07 11:15:00|3125.84|3087.84|3124.56|3086.56|3125.84|3087.84|3121.9|3083.9|261
1583580000000|2020-03-07 11:20:00|3124.53|3086.53|3119.69|3081.69|3124.82|3086.82|3119.69|3081.69|258
1583580300000|2020-03-07 11:25:00|3119.68|3081.68|3123.66|3085.66|3124|3086|3118.8|3080.8|262
1583580600000|2020-03-07 11:30:00|3123.64|3085.64|3128.77|3090.77|3130.29|3092.29|3123.18|3085.18|264
1583580900000|2020-03-07 11:35:00|3128.79|3090.79|3129.58|3091.58|3129.7|3091.7|3127.1|3089.1|269
1583581200000|2020-03-07 11:40:00|3129.63|3091.63|3131.94|3093.94|3133.74|3095.74|3129.63|3091.63|255
1583581500000|2020-03-07 11:45:00|3132.05|3094.05|3131.01|3093.01|3132.24|3094.24|3130.04|3092.04|262
1583581800000|2020-03-07 11:50:00|3131.11|3093.11|3128.21|3090.21|3131.25|3093.25|3127.24|3089.24|247
1583582100000|2020-03-07 11:55:00|3128.19|3090.19|3126.98|3088.98|3128.84|3090.84|3126.89|3088.89|240
1583582400000|2020-03-07 12:00:00|3126.95|3088.95|3134.43|3096.43|3134.5|3096.5|3126.45|3088.45|261
1583582700000|2020-03-07 12:05:00|3134.56|3096.56|3134.44|3096.44|3135.36|3097.36|3132.8|3094.8|271
1583583000000|2020-03-07 12:10:00|3134.43|3096.43|3135.32|3097.32|3138.25|3100.25|3133.54|3095.54|271
1583583300000|2020-03-07 12:15:00|3135.15|3097.15|3138.91|3100.91|3138.91|3100.91|3134.53|3096.53|260
1583583600000|2020-03-07 12:20:00|3138.81|3100.81|3144.93|3106.93|3145.11|3107.11|3137.38|3099.38|277
1583583900000|2020-03-07 12:25:00|3144.91|3106.91|3150.32|3112.32|3151.06|3113.06|3143.4|3105.4|278
1583584200000|2020-03-07 12:30:00|3150.36|3112.36|3133.34|3095.34|3150.62|3112.62|3132.81|3094.81|288
1583584500000|2020-03-07 12:35:00|3133.21|3095.21|3132.43|3094.43|3133.89|3095.89|3131.12|3093.12|275
1583584800000|2020-03-07 12:40:00|3132.58|3094.58|3125.82|3087.82|3132.89|3094.89|3125.43|3087.43|284
1583585100000|2020-03-07 12:45:00|3125.67|3087.67|3127.25|3089.25|3127.25|3089.25|3122.19|3084.19|279
1583585400000|2020-03-07 12:50:00|3127.16|3089.16|3120.64|3082.64|3130.43|3092.43|3120.64|3082.64|272
1583585700000|2020-03-07 12:55:00|3120.59|3082.59|3118.11|3080.11|3121.49|3083.49|3116.94|3078.94|276
1583586000000|2020-03-07 13:00:00|3118.04|3080.04|3125.37|3087.37|3125.6|3087.6|3115.35|3077.35|270
1583586300000|2020-03-07 13:05:00|3125.33|3087.33|3120.04|3082.04|3125.42|3087.42|3119|3081|264
1583586600000|2020-03-07 13:10:00|3120.05|3082.05|3124.56|3086.56|3127.09|3089.09|3120.05|3082.05|268
1583586900000|2020-03-07 13:15:00|3124.57|3086.57|3124.11|3086.11|3127.57|3089.57|3124.01|3086.01|266
1583587200000|2020-03-07 13:20:00|3124.12|3086.12|3123.76|3085.76|3126.12|3088.12|3123.39|3085.39|268
1583587500000|2020-03-07 13:25:00|3123.75|3085.75|3123.4|3085.4|3125.04|3087.04|3122.66|3084.66|270
1583587800000|2020-03-07 13:30:00|3123.2|3085.2|3121.23|3083.23|3123.2|3085.2|3117.36|3079.36|282
1583588100000|2020-03-07 13:35:00|3121.24|3083.24|3114.86|3076.86|3121.46|3083.46|3114.67|3076.67|272
1583588400000|2020-03-07 13:40:00|3114.85|3076.85|3109.25|3071.25|3115.21|3077.21|3107.36|3069.36|283
1583588700000|2020-03-07 13:45:00|3109.2|3071.2|3111.9|3073.9|3111.9|3073.9|3107.52|3069.52|273
1583589000000|2020-03-07 13:50:00|3111.86|3073.86|3112.77|3074.77|3114.65|3076.65|3111.06|3073.06|265
1583589300000|2020-03-07 13:55:00|3112.82|3074.82|3112.56|3074.56|3113.92|3075.92|3109.87|3071.87|275
1583589600000|2020-03-07 14:00:00|3112.54|3074.54|3120.3|3082.3|3121.14|3083.14|3111.82|3073.82|279
1583589900000|2020-03-07 14:05:00|3120.24|3082.24|3119.87|3081.87|3120.91|3082.91|3118.87|3080.87|274
1583590200000|2020-03-07 14:10:00|3119.89|3081.89|3122.73|3084.73|3123.26|3085.26|3119.81|3081.81|276
1583590500000|2020-03-07 14:15:00|3122.7|3084.7|3116.68|3078.68|3125.08|3087.08|3116.61|3078.61|274
1583590800000|2020-03-07 14:20:00|3116.71|3078.71|3116.69|3078.69|3121.02|3083.02|3116.36|3078.36|261
1583591100000|2020-03-07 14:25:00|3116.84|3078.84|3116.59|3078.59|3116.88|3078.88|3114.65|3076.65|255
1583591400000|2020-03-07 14:30:00|3116.51|3078.51|3115.08|3077.08|3116.78|3078.78|3112.35|3074.35|269
1583591700000|2020-03-07 14:35:00|3114.97|3076.97|3119.57|3081.57|3121.83|3083.83|3114.83|3076.83|267
1583592000000|2020-03-07 14:40:00|3119.43|3081.43|3119.98|3081.98|3121.15|3083.15|3119.26|3081.26|256
1583592300000|2020-03-07 14:45:00|3120.01|3082.01|3117.72|3079.72|3120.2|3082.2|3117.59|3079.59|255
1583592600000|2020-03-07 14:50:00|3117.75|3079.75|3122.2|3084.2|3123.39|3085.39|3115.61|3077.61|278
1583592900000|2020-03-07 14:55:00|3122.18|3084.18|3125.53|3087.53|3125.64|3087.64|3121.24|3083.24|270
1583593200000|2020-03-07 15:00:00|3125.52|3087.52|3125.49|3087.49|3126.28|3088.28|3122.03|3084.03|282
1583593500000|2020-03-07 15:05:00|3125.51|3087.51|3129.87|3091.87|3129.89|3091.89|3124.93|3086.93|273
1583593800000|2020-03-07 15:10:00|3129.8|3091.8|3128.4|3090.4|3131.75|3093.75|3128.4|3090.4|262
1583594100000|2020-03-07 15:15:00|3128.44|3090.44|3126.57|3088.57|3128.52|3090.52|3124.15|3086.15|267
1583594400000|2020-03-07 15:20:00|3126.61|3088.61|3126.1|3088.1|3126.68|3088.68|3124.26|3086.26|264
1583594700000|2020-03-07 15:25:00|3126.11|3088.11|3128.9|3090.9|3129.63|3091.63|3125.9|3087.9|258
1583595000000|2020-03-07 15:30:00|3128.95|3090.95|3125.33|3087.33|3128.99|3090.99|3123.96|3085.96|262
1583595300000|2020-03-07 15:35:00|3125.24|3087.24|3125.19|3087.19|3126.8|3088.8|3123.2|3085.2|276
1583595600000|2020-03-07 15:40:00|3125.18|3087.18|3122.63|3084.63|3125.18|3087.18|3122.63|3084.63|263
1583595900000|2020-03-07 15:45:00|3122.61|3084.61|3127.17|3089.17|3127.81|3089.81|3122.58|3084.58|257
1583596200000|2020-03-07 15:50:00|3127.25|3089.25|3132.45|3094.45|3132.89|3094.89|3125.45|3087.45|283
1583596500000|2020-03-07 15:55:00|3132.3|3094.3|3140.63|3102.63|3141.26|3103.26|3132.3|3094.3|286
1583596800000|2020-03-07 16:00:00|3140.58|3102.58|3132.55|3094.55|3140.58|3102.58|3132.44|3094.44|288
1583597100000|2020-03-07 16:05:00|3132.5|3094.5|3138.49|3100.49|3138.49|3100.49|3129.59|3091.59|283
1583597400000|2020-03-07 16:10:00|3138.39|3100.39|3135.65|3097.65|3141.04|3103.04|3134.45|3096.45|276
1583597700000|2020-03-07 16:15:00|3135.71|3097.71|3151.65|3113.65|3152.69|3114.69|3135.66|3097.66|290
1583598000000|2020-03-07 16:20:00|3151.61|3113.61|3147.86|3109.86|3154.51|3116.51|3147.86|3109.86|288
1583598300000|2020-03-07 16:25:00|3147.85|3109.85|3150.97|3112.97|3152.28|3114.28|3145.93|3107.93|286
1583598600000|2020-03-07 16:30:00|3150.92|3112.92|3155.65|3117.65|3158.5|3120.5|3150.88|3112.88|286
1583598900000|2020-03-07 16:35:00|3155.78|3117.78|3171.97|3133.97|3176.4|3138.4|3154.36|3116.36|291
1583599200000|2020-03-07 16:40:00|3171.96|3133.96|3130.08|3092.08|3173.52|3135.52|3125.75|3087.75|291
1583599500000|2020-03-07 16:45:00|3130.09|3092.09|3127.21|3089.21|3136.94|3098.94|3122.79|3084.79|293
1583599800000|2020-03-07 16:50:00|3127.15|3089.15|3119.48|3081.48|3127.15|3089.15|3119.48|3081.48|288
1583600100000|2020-03-07 16:55:00|3119.29|3081.29|3099.03|3061.03|3119.29|3081.29|3090.04|3052.04|289
1583600400000|2020-03-07 17:00:00|3098.89|3060.89|3059.14|3021.14|3098.89|3060.89|3059.06|3021.06|294
1583600700000|2020-03-07 17:05:00|3059.17|3021.17|3071.34|3033.34|3074.74|3036.74|3056.99|3018.99|294
1583601000000|2020-03-07 17:10:00|3071.81|3033.81|3070.1|3032.1|3072.01|3034.01|3065.54|3027.54|288
1583601300000|2020-03-07 17:15:00|3070.24|3032.24|3066.71|3028.71|3075.24|3037.24|3065.89|3027.89|291
1583601600000|2020-03-07 17:20:00|3066.75|3028.75|3065.7|3027.7|3071.29|3033.29|3065.68|3027.68|273
1583601900000|2020-03-07 17:25:00|3065.73|3027.73|3068.89|3030.89|3070.45|3032.45|3064.73|3026.73|273
1583602200000|2020-03-07 17:30:00|3068.86|3030.86|3070.79|3032.79|3072.23|3034.23|3064.78|3026.78|278
1583602500000|2020-03-07 17:35:00|3070.81|3032.81|3072.12|3034.12|3074|3036|3070.04|3032.04|276
1583602800000|2020-03-07 17:40:00|3072.15|3034.15|3067.67|3029.67|3072.23|3034.23|3067.4|3029.4|271
1583603100000|2020-03-07 17:45:00|3067.66|3029.66|3057.46|3019.46|3068.26|3030.26|3057.23|3019.23|278
1583603400000|2020-03-07 17:50:00|3057.34|3019.34|3041.39|3003.39|3059.72|3021.72|3038.44|3000.44|286
1583603700000|2020-03-07 17:55:00|3041.31|3003.31|3046.04|3008.04|3046.04|3008.04|3039.98|3001.98|291
1583604000000|2020-03-07 18:00:00|3045.94|3007.94|3033.25|2995.25|3046.38|3008.38|3026.12|2988.12|293
1583604300000|2020-03-07 18:05:00|3032.94|2994.94|3016.63|2978.63|3032.94|2994.94|3016.16|2978.16|288
1583604600000|2020-03-07 18:10:00|3016.84|2978.84|3027.3|2989.3|3028.91|2990.91|3016.65|2978.65|290
1583604900000|2020-03-07 18:15:00|3027.31|2989.31|3038.03|3000.03|3038.65|3000.65|3024.33|2986.33|280
1583605200000|2020-03-07 18:20:00|3038.07|3000.07|3037.26|2999.26|3038.75|3000.75|3035.38|2997.38|279
1583605500000|2020-03-07 18:25:00|3037.25|2999.25|3031.54|2993.54|3037.28|2999.28|3025.96|2987.96|285
1583605800000|2020-03-07 18:30:00|3031.99|2993.99|3037.91|2999.91|3038|3000|3029.39|2991.39|285
1583606100000|2020-03-07 18:35:00|3037.93|2999.93|3039.5|3001.5|3045.05|3007.05|3037.92|2999.92|292
1583606400000|2020-03-07 18:40:00|3039.66|3001.66|3044.05|3006.05|3044.06|3006.06|3038.12|3000.12|275
1583606700000|2020-03-07 18:45:00|3044.11|3006.11|3041.56|3003.56|3045.19|3007.19|3039.74|3001.74|270
1583607000000|2020-03-07 18:50:00|3041.6|3003.6|3037.13|2999.13|3041.71|3003.71|3035.77|2997.77|264
1583607300000|2020-03-07 18:55:00|3037.05|2999.05|3036.65|2998.65|3037.18|2999.18|3031.16|2993.16|284
1583607600000|2020-03-07 19:00:00|3036.72|2998.72|3029.99|2991.99|3036.81|2998.81|3026.33|2988.33|285
1583607900000|2020-03-07 19:05:00|3029.93|2991.93|3031.1|2993.1|3031.11|2993.11|3027.54|2989.54|269
1583608200000|2020-03-07 19:10:00|3031.26|2993.26|3037.22|2999.22|3038.83|3000.83|3031.26|2993.26|275
1583608500000|2020-03-07 19:15:00|3037.09|2999.09|3038.52|3000.52|3040.39|3002.39|3037.08|2999.08|277
1583608800000|2020-03-07 19:20:00|3038.56|3000.56|3043.89|3005.89|3043.94|3005.94|3036.74|2998.74|277
1583609100000|2020-03-07 19:25:00|3044.04|3006.04|3040.27|3002.27|3045.1|3007.1|3040.27|3002.27|275
1583609400000|2020-03-07 19:30:00|3040.34|3002.34|3039.6|3001.6|3041.53|3003.53|3039.41|3001.41|258
1583609700000|2020-03-07 19:35:00|3039.64|3001.64|3035.17|2997.17|3040.58|3002.58|3034.38|2996.38|261
1583610000000|2020-03-07 19:40:00|3035.05|2997.05|3036.78|2998.78|3039.27|3001.27|3033.83|2995.83|271
1583610300000|2020-03-07 19:45:00|3036.97|2998.97|3033.87|2995.87|3037.04|2999.04|3033.74|2995.74|263
1583610600000|2020-03-07 19:50:00|3033.84|2995.84|3036.94|2998.94|3037.14|2999.14|3033.04|2995.04|269
1583610900000|2020-03-07 19:55:00|3036.97|2998.97|3040.76|3002.76|3041.06|3003.06|3036.52|2998.52|271
1583611200000|2020-03-07 20:00:00|3040.74|3002.74|3030.37|2992.37|3040.74|3002.74|3028.81|2990.81|280
1583611500000|2020-03-07 20:05:00|3030.35|2992.35|3037.63|2999.63|3038.21|3000.21|3030.34|2992.34|276
1583611800000|2020-03-07 20:10:00|3037.64|2999.64|3040.38|3002.38|3040.38|3002.38|3036.32|2998.32|262
1583612100000|2020-03-07 20:15:00|3040.43|3002.43|3042.44|3004.44|3043.3|3005.3|3039.05|3001.05|267
1583612400000|2020-03-07 20:20:00|3042.53|3004.53|3040.47|3002.47|3042.61|3004.61|3040.39|3002.39|257
1583612700000|2020-03-07 20:25:00|3040.49|3002.49|3043.14|3005.14|3043.52|3005.52|3040.43|3002.43|244
1583613000000|2020-03-07 20:30:00|3043.21|3005.21|3042.09|3004.09|3043.57|3005.57|3040.44|3002.44|267
1583613300000|2020-03-07 20:35:00|3042.08|3004.08|3040.06|3002.06|3042.28|3004.28|3040.06|3002.06|243
1583613600000|2020-03-07 20:40:00|3040|3002|3035.97|2997.97|3040|3002|3034.04|2996.04|256
1583613900000|2020-03-07 20:45:00|3035.79|2997.79|3036.15|2998.15|3036.51|2998.51|3033.96|2995.96|254
1583614200000|2020-03-07 20:50:00|3036.16|2998.16|3034.96|2996.96|3037.65|2999.65|3034.86|2996.86|258
1583614500000|2020-03-07 20:55:00|3034.95|2996.95|3032.82|2994.82|3035.01|2997.01|3032.76|2994.76|249
1583614800000|2020-03-07 21:00:00|3032.85|2994.85|3028.12|2990.12|3032.85|2994.85|3027.01|2989.01|258
1583615100000|2020-03-07 21:05:00|3028.38|2990.38|3034.61|2996.61|3034.63|2996.63|3028.33|2990.33|263
1583615400000|2020-03-07 21:10:00|3034.6|2996.6|3034.44|2996.44|3035.59|2997.59|3032.93|2994.93|249
1583615700000|2020-03-07 21:15:00|3034.42|2996.42|3036.57|2998.57|3036.95|2998.95|3034.06|2996.06|255
1583616000000|2020-03-07 21:20:00|3036.52|2998.52|3036.53|2998.53|3037.24|2999.24|3033.23|2995.23|261
1583616300000|2020-03-07 21:25:00|3036.57|2998.57|3041.65|3003.65|3042.75|3004.75|3036.28|2998.28|274
1583616600000|2020-03-07 21:30:00|3041.64|3003.64|3042.95|3004.95|3043.44|3005.44|3041.4|3003.4|263
1583616900000|2020-03-07 21:35:00|3042.94|3004.94|3042.2|3004.2|3043.95|3005.95|3041.84|3003.84|248
1583617200000|2020-03-07 21:40:00|3042.09|3004.09|3045.25|3007.25|3045.58|3007.58|3041.87|3003.87|259
1583617500000|2020-03-07 21:45:00|3045.31|3007.31|3043.71|3005.71|3046.48|3008.48|3043.65|3005.65|266
1583617800000|2020-03-07 21:50:00|3043.69|3005.69|3037.66|2999.66|3044.02|3006.02|3036.73|2998.73|254
1583618100000|2020-03-07 21:55:00|3037.67|2999.67|3036.54|2998.54|3038.63|3000.63|3036.54|2998.54|263
1583618400000|2020-03-07 22:00:00|3036.59|2998.59|3039.62|3001.62|3039.74|3001.74|3035.64|2997.64|266
1583618700000|2020-03-07 22:05:00|3039.61|3001.61|3042.41|3004.41|3043.65|3005.65|3039.51|3001.51|264
1583619000000|2020-03-07 22:10:00|3042.46|3004.46|3041.25|3003.25|3042.88|3004.88|3040.74|3002.74|268
1583619300000|2020-03-07 22:15:00|3041.29|3003.29|3043.71|3005.71|3043.71|3005.71|3040.91|3002.91|264
1583619600000|2020-03-07 22:20:00|3043.84|3005.84|3045.07|3007.07|3046.64|3008.64|3043.37|3005.37|268
1583619900000|2020-03-07 22:25:00|3045.03|3007.03|3043.35|3005.35|3045.64|3007.64|3043.04|3005.04|259
1583620200000|2020-03-07 22:30:00|3043.36|3005.36|3047.81|3009.81|3047.81|3009.81|3043.13|3005.13|267
1583620500000|2020-03-07 22:35:00|3047.87|3009.87|3047.82|3009.82|3048.93|3010.93|3046.84|3008.84|265
1583620800000|2020-03-07 22:40:00|3047.74|3009.74|3046.08|3008.08|3048.24|3010.24|3045.66|3007.66|259
1583621100000|2020-03-07 22:45:00|3045.99|3007.99|3053|3015|3053|3015|3045.99|3007.99|275
1583621400000|2020-03-07 22:50:00|3053.05|3015.05|3052.97|3014.97|3054.93|3016.93|3051.88|3013.88|272
1583621700000|2020-03-07 22:55:00|3052.94|3014.94|3052.68|3014.68|3056.37|3018.37|3052.65|3014.65|260
1583622000000|2020-03-07 23:00:00|3052.75|3014.75|3049.07|3011.07|3052.84|3014.84|3049.07|3011.07|266
1583622300000|2020-03-07 23:05:00|3049|3011|3046.84|3008.84|3049.24|3011.24|3046.84|3008.84|273
1583622600000|2020-03-07 23:10:00|3046.95|3008.95|3043.16|3005.16|3046.95|3008.95|3042.98|3004.98|265
1583622900000|2020-03-07 23:15:00|3043.17|3005.17|3040.87|3002.87|3043.63|3005.63|3040.32|3002.32|272
1583623200000|2020-03-07 23:20:00|3040.86|3002.86|3045.45|3007.45|3045.76|3007.76|3039.06|3001.06|275
1583623500000|2020-03-07 23:25:00|3045.47|3007.47|3044.95|3006.95|3045.51|3007.51|3042.22|3004.22|263
1583623800000|2020-03-07 23:30:00|3045.3|3007.3|3042.21|3004.21|3046.04|3008.04|3041.14|3003.14|265
1583624100000|2020-03-07 23:35:00|3042.13|3004.13|3031.09|2993.09|3043.12|3005.12|3031.09|2993.09|275
1583624400000|2020-03-07 23:40:00|3030.68|2992.68|3025.36|2987.36|3033.15|2995.15|3024.04|2986.04|284
1583624700000|2020-03-07 23:45:00|3025.59|2987.59|3029.58|2991.58|3029.58|2991.58|3023.76|2985.76|268
1583625000000|2020-03-07 23:50:00|3029.53|2991.53|3028.43|2990.43|3034.75|2996.75|3028.43|2990.43|280
1583625300000|2020-03-07 23:55:00|3028.41|2990.41|3030.23|2992.23|3031.59|2993.59|3027.44|2989.44|267
1583625600000|2020-03-08 00:00:00|3030.02|2992.02|3003.82|2965.82|3030.09|2992.09|2998.71|2960.71|293
1583625900000|2020-03-08 00:05:00|3003.99|2965.99|3004.57|2966.57|3009.54|2971.54|3002.85|2964.85|292
1583626200000|2020-03-08 00:10:00|3004.63|2966.63|3000.01|2962.01|3004.63|2966.63|2997.54|2959.54|283
1583626500000|2020-03-08 00:15:00|3000|2962|2998.31|2960.31|3002.24|2964.24|2998.31|2960.31|280
1583626800000|2020-03-08 00:20:00|2998.16|2960.16|2987.04|2949.04|2998.33|2960.33|2977.99|2939.99|291
1583627100000|2020-03-08 00:25:00|2987.05|2949.05|2981.59|2943.59|2987.37|2949.37|2979.15|2941.15|285
1583627400000|2020-03-08 00:30:00|2981.61|2943.61|2973.21|2935.21|2981.69|2943.69|2964.68|2926.68|290
1583627700000|2020-03-08 00:35:00|2973.47|2935.47|2975.8|2937.8|2977.51|2939.51|2969.64|2931.64|282
1583628000000|2020-03-08 00:40:00|2975.73|2937.73|2975.55|2937.55|2975.86|2937.86|2970.72|2932.72|288
1583628300000|2020-03-08 00:45:00|2975.57|2937.57|2978.66|2940.66|2983.04|2945.04|2975.56|2937.56|277
1583628600000|2020-03-08 00:50:00|2978.4|2940.4|2985.59|2947.59|2985.59|2947.59|2977.52|2939.52|279
1583628900000|2020-03-08 00:55:00|2985.6|2947.6|2985.06|2947.06|2987.51|2949.51|2984.28|2946.28|279
1583629200000|2020-03-08 01:00:00|2985.05|2947.05|2978.67|2940.67|2985.05|2947.05|2978.3|2940.3|283
1583629500000|2020-03-08 01:05:00|2978.71|2940.71|2989.71|2951.71|2989.75|2951.75|2975.68|2937.68|283
1583629800000|2020-03-08 01:10:00|2989.73|2951.73|2986.92|2948.92|2990.11|2952.11|2985.72|2947.72|267
1583630100000|2020-03-08 01:15:00|2987.03|2949.03|2987.04|2949.04|2990.63|2952.63|2986.42|2948.42|278
1583630400000|2020-03-08 01:20:00|2987.06|2949.06|2985.08|2947.08|2987.8|2949.8|2985.04|2947.04|259
1583630700000|2020-03-08 01:25:00|2985.13|2947.13|2985.33|2947.33|2988.27|2950.27|2985.07|2947.07|257
1583631000000|2020-03-08 01:30:00|2985.36|2947.36|2978.01|2940.01|2986.54|2948.54|2975.98|2937.98|275
1583631300000|2020-03-08 01:35:00|2978.07|2940.07|2978.02|2940.02|2978.22|2940.22|2973.35|2935.35|281
1583631600000|2020-03-08 01:40:00|2977.98|2939.98|2975.53|2937.53|2980.22|2942.22|2975.3|2937.3|272
1583631900000|2020-03-08 01:45:00|2975.6|2937.6|2976.59|2938.59|2977.27|2939.27|2974.77|2936.77|266
1583632200000|2020-03-08 01:50:00|2976.57|2938.57|2971.94|2933.94|2976.72|2938.72|2970.85|2932.85|273
1583632500000|2020-03-08 01:55:00|2971.92|2933.92|2970.85|2932.85|2971.99|2933.99|2968.03|2930.03|277
1583632800000|2020-03-08 02:00:00|2970.83|2932.83|2968.74|2930.74|2972.58|2934.58|2967.02|2929.02|266
1583633100000|2020-03-08 02:05:00|2968.71|2930.71|2975.43|2937.43|2975.56|2937.56|2968.4|2930.4|269
1583633400000|2020-03-08 02:10:00|2975.51|2937.51|2978.45|2940.45|2979.18|2941.18|2973.7|2935.7|266
1583633700000|2020-03-08 02:15:00|2978.44|2940.44|2977.07|2939.07|2980.01|2942.01|2977.07|2939.07|266
1583634000000|2020-03-08 02:20:00|2977.14|2939.14|2975.5|2937.5|2978.63|2940.63|2972.6|2934.6|274
1583634300000|2020-03-08 02:25:00|2975.4|2937.4|2969.78|2931.78|2975.52|2937.52|2969.13|2931.13|283
1583634600000|2020-03-08 02:30:00|2969.74|2931.74|2973.75|2935.75|2974.06|2936.06|2969.74|2931.74|268
1583634900000|2020-03-08 02:35:00|2973.78|2935.78|2970.49|2932.49|2974.3|2936.3|2969.38|2931.38|264
1583635200000|2020-03-08 02:40:00|2970.51|2932.51|2965.59|2927.59|2970.88|2932.88|2963.95|2925.95|277
1583635500000|2020-03-08 02:45:00|2965.65|2927.65|2966.85|2928.85|2966.98|2928.98|2963.49|2925.49|268
1583635800000|2020-03-08 02:50:00|2967.02|2929.02|2965.02|2927.02|2968.25|2930.25|2964.77|2926.77|271
1583636100000|2020-03-08 02:55:00|2964.87|2926.87|2953.19|2915.19|2965.92|2927.92|2951.66|2913.66|282
1583636400000|2020-03-08 03:00:00|2953.21|2915.21|2961.66|2923.66|2963.84|2925.84|2947.96|2909.96|287
1583636700000|2020-03-08 03:05:00|2961.65|2923.65|2963.71|2925.71|2964.72|2926.72|2959.84|2921.84|281
1583637000000|2020-03-08 03:10:00|2963.66|2925.66|2965.83|2927.83|2969.15|2931.15|2963.58|2925.58|272
1583637300000|2020-03-08 03:15:00|2965.84|2927.84|2967.84|2929.84|2973.03|2935.03|2965.7|2927.7|274
1583637600000|2020-03-08 03:20:00|2967.88|2929.88|2965.54|2927.54|2970.02|2932.02|2965.22|2927.22|272
1583637900000|2020-03-08 03:25:00|2965.63|2927.63|2973.62|2935.62|2973.62|2935.62|2965.35|2927.35|268
1583638200000|2020-03-08 03:30:00|2973.8|2935.8|2971.59|2933.59|2974.4|2936.4|2970.26|2932.26|265
1583638500000|2020-03-08 03:35:00|2971.67|2933.67|2974.94|2936.94|2975.15|2937.15|2971.17|2933.17|266
1583638800000|2020-03-08 03:40:00|2974.9|2936.9|2969.75|2931.75|2974.91|2936.91|2968.09|2930.09|258
1583639100000|2020-03-08 03:45:00|2969.72|2931.72|2966.32|2928.32|2970.35|2932.35|2966.32|2928.32|272
1583639400000|2020-03-08 03:50:00|2966.21|2928.21|2965.28|2927.28|2966.23|2928.23|2963.21|2925.21|255
1583639700000|2020-03-08 03:55:00|2965.27|2927.27|2966.04|2928.04|2966.22|2928.22|2964.52|2926.52|245
1583640000000|2020-03-08 04:00:00|2966.03|2928.03|2963.83|2925.83|2968.69|2930.69|2962.05|2924.05|266
1583640300000|2020-03-08 04:05:00|2963.91|2925.91|2961.69|2923.69|2964.15|2926.15|2957.16|2919.16|281
1583640600000|2020-03-08 04:10:00|2961.68|2923.68|2962.36|2924.36|2963.06|2925.06|2958.92|2920.92|262
1583640900000|2020-03-08 04:15:00|2962.32|2924.32|2961.83|2923.83|2964.39|2926.39|2959.5|2921.5|278
1583641200000|2020-03-08 04:20:00|2961.81|2923.81|2969.34|2931.34|2969.34|2931.34|2961.81|2923.81|258
1583641500000|2020-03-08 04:25:00|2969.5|2931.5|2967.56|2929.56|2970.39|2932.39|2964.22|2926.22|270
1583641800000|2020-03-08 04:30:00|2967.79|2929.79|2966.83|2928.83|2968.47|2930.47|2964.71|2926.71|260
1583642100000|2020-03-08 04:35:00|2966.88|2928.88|2969.01|2931.01|2970.57|2932.57|2965.8|2927.8|265
1583642400000|2020-03-08 04:40:00|2969.02|2931.02|2969.62|2931.62|2971.91|2933.91|2967.99|2929.99|255
1583642700000|2020-03-08 04:45:00|2969.58|2931.58|2969.15|2931.15|2972.98|2934.98|2968.99|2930.99|266
1583643000000|2020-03-08 04:50:00|2969.12|2931.12|2969.45|2931.45|2971.93|2933.93|2967.63|2929.63|259
1583643300000|2020-03-08 04:55:00|2969.44|2931.44|2968.46|2930.46|2971.27|2933.27|2968.46|2930.46|268
1583643600000|2020-03-08 05:00:00|2968.63|2930.63|2966.58|2928.58|2968.68|2930.68|2964.06|2926.06|269
1583643900000|2020-03-08 05:05:00|2966.64|2928.64|2966.84|2928.84|2968.03|2930.03|2961.9|2923.9|273
1583644200000|2020-03-08 05:10:00|2966.83|2928.83|2963.35|2925.35|2967.97|2929.97|2960.22|2922.22|277
1583644500000|2020-03-08 05:15:00|2963.33|2925.33|2964.13|2926.13|2964.75|2926.75|2960.97|2922.97|260
1583644800000|2020-03-08 05:20:00|2964.15|2926.15|2963|2925|2964.3|2926.3|2961.27|2923.27|250
1583645100000|2020-03-08 05:25:00|2962.92|2924.92|2962.96|2924.96|2964.13|2926.13|2961.88|2923.88|267
1583645400000|2020-03-08 05:30:00|2962.93|2924.93|2968.46|2930.46|2968.54|2930.54|2962.32|2924.32|275
1583645700000|2020-03-08 05:35:00|2968.51|2930.51|2966.64|2928.64|2968.78|2930.78|2965|2927|260
1583646000000|2020-03-08 05:40:00|2966.57|2928.57|2969.25|2931.25|2970.11|2932.11|2966.27|2928.27|248
1583646300000|2020-03-08 05:45:00|2969.26|2931.26|2968.84|2930.84|2969.31|2931.31|2965.32|2927.32|249
1583646600000|2020-03-08 05:50:00|2968.85|2930.85|2961.04|2923.04|2968.86|2930.86|2960.95|2922.95|267
1583646900000|2020-03-08 05:55:00|2961.05|2923.05|2959.47|2921.47|2963.11|2925.11|2955.61|2917.61|280
1583647200000|2020-03-08 06:00:00|2959.49|2921.49|2955.68|2917.68|2959.49|2921.49|2954.46|2916.46|273
1583647500000|2020-03-08 06:05:00|2955.62|2917.62|2950.19|2912.19|2957.29|2919.29|2946.5|2908.5|286
1583647800000|2020-03-08 06:10:00|2950.2|2912.2|2947.94|2909.94|2952.94|2914.94|2946.52|2908.52|285
1583648100000|2020-03-08 06:15:00|2947.91|2909.91|2951.16|2913.16|2951.16|2913.16|2946.12|2908.12|265
1583648400000|2020-03-08 06:20:00|2951.1|2913.1|2952.5|2914.5|2952.54|2914.54|2950.44|2912.44|257
1583648700000|2020-03-08 06:25:00|2952.44|2914.44|2948.76|2910.76|2952.56|2914.56|2948.76|2910.76|261
1583649000000|2020-03-08 06:30:00|2948.72|2910.72|2942.88|2904.88|2951.19|2913.19|2941.65|2903.65|282
1583649300000|2020-03-08 06:35:00|2942.71|2904.71|2942.71|2904.71|2942.83|2904.83|2935.21|2897.21|282
1583649600000|2020-03-08 06:40:00|2942.69|2904.69|2946.88|2908.88|2948.43|2910.43|2942.69|2904.69|272
1583649900000|2020-03-08 06:45:00|2946.89|2908.89|2945.5|2907.5|2947.04|2909.04|2943.83|2905.83|264
1583650200000|2020-03-08 06:50:00|2945.51|2907.51|2949.82|2911.82|2950.26|2912.26|2945.51|2907.51|265
1583650500000|2020-03-08 06:55:00|2949.89|2911.89|2953.29|2915.29|2953.29|2915.29|2948.76|2910.76|264
1583650800000|2020-03-08 07:00:00|2953.3|2915.3|2962.97|2924.97|2963.94|2925.94|2953.06|2915.06|272
1583651100000|2020-03-08 07:05:00|2962.86|2924.86|2963.41|2925.41|2964.99|2926.99|2960.49|2922.49|277
1583651400000|2020-03-08 07:10:00|2963.43|2925.43|2963.17|2925.17|2967.79|2929.79|2963.1|2925.1|258
1583651700000|2020-03-08 07:15:00|2963.18|2925.18|2964.26|2926.26|2966.86|2928.86|2962.79|2924.79|261
1583652000000|2020-03-08 07:20:00|2964.22|2926.22|2965.35|2927.35|2968.62|2930.62|2964.22|2926.22|264
1583652300000|2020-03-08 07:25:00|2965.28|2927.28|2967.29|2929.29|2967.29|2929.29|2964.42|2926.42|262
1583652600000|2020-03-08 07:30:00|2967.39|2929.39|2962.01|2924.01|2967.84|2929.84|2962.01|2924.01|252
1583652900000|2020-03-08 07:35:00|2961.9|2923.9|2963.28|2925.28|2964.76|2926.76|2961.68|2923.68|258
1583653200000|2020-03-08 07:40:00|2963.38|2925.38|2962.92|2924.92|2964.72|2926.72|2961.82|2923.82|252
1583653500000|2020-03-08 07:45:00|2963.01|2925.01|2970.21|2932.21|2970.43|2932.43|2963.01|2925.01|261
1583653800000|2020-03-08 07:50:00|2970.2|2932.2|2965.53|2927.53|2970.2|2932.2|2961.92|2923.92|263
1583654100000|2020-03-08 07:55:00|2965.52|2927.52|2966.08|2928.08|2967.21|2929.21|2964.05|2926.05|262
1583654400000|2020-03-08 08:00:00|2966.03|2928.03|2956.01|2918.01|2966.03|2928.03|2956.01|2918.01|281
1583654700000|2020-03-08 08:05:00|2955.94|2917.94|2956.68|2918.68|2958.64|2920.64|2950.17|2912.17|273
1583655000000|2020-03-08 08:10:00|2956.66|2918.66|2959.78|2921.78|2959.79|2921.79|2950.4|2912.4|274
1583655300000|2020-03-08 08:15:00|2959.76|2921.76|2955.06|2917.06|2960.54|2922.54|2955.06|2917.06|271
1583655600000|2020-03-08 08:20:00|2955.05|2917.05|2954.96|2916.96|2957.6|2919.6|2953.66|2915.66|260
1583655900000|2020-03-08 08:25:00|2954.94|2916.94|2956.21|2918.21|2957.23|2919.23|2952.55|2914.55|264
1583656200000|2020-03-08 08:30:00|2956.36|2918.36|2952.99|2914.99|2956.7|2918.7|2951.94|2913.94|261
1583656500000|2020-03-08 08:35:00|2952.93|2914.93|2956.72|2918.72|2957.78|2919.78|2952.11|2914.11|272
1583656800000|2020-03-08 08:40:00|2956.7|2918.7|2954.66|2916.66|2956.97|2918.97|2954.08|2916.08|267
1583657100000|2020-03-08 08:45:00|2954.32|2916.32|2962.69|2924.69|2962.69|2924.69|2953.67|2915.67|284
1583657400000|2020-03-08 08:50:00|2962.72|2924.72|2960.44|2922.44|2962.85|2924.85|2959.18|2921.18|269
1583657700000|2020-03-08 08:55:00|2960.41|2922.41|2961.27|2923.27|2961.54|2923.54|2957.21|2919.21|267
1583658000000|2020-03-08 09:00:00|2961.11|2923.11|2964.83|2926.83|2965.2|2927.2|2959.81|2921.81|264
1583658300000|2020-03-08 09:05:00|2964.69|2926.69|2965.24|2927.24|2965.33|2927.33|2960.73|2922.73|270
1583658600000|2020-03-08 09:10:00|2965.23|2927.23|2962.22|2924.22|2965.58|2927.58|2961.74|2923.74|257
1583658900000|2020-03-08 09:15:00|2962.26|2924.26|2964.04|2926.04|2964.88|2926.88|2961.54|2923.54|254
1583659200000|2020-03-08 09:20:00|2964.08|2926.08|2967.07|2929.07|2968.18|2930.18|2963.26|2925.26|268
1583659500000|2020-03-08 09:25:00|2967.37|2929.37|2967.03|2929.03|2968.27|2930.27|2966.03|2928.03|266
1583659800000|2020-03-08 09:30:00|2967.01|2929.01|2967.48|2929.48|2967.65|2929.65|2966.04|2928.04|267
1583660100000|2020-03-08 09:35:00|2967.49|2929.49|2966.27|2928.27|2967.6|2929.6|2963.31|2925.31|260
1583660400000|2020-03-08 09:40:00|2966.26|2928.26|2963.15|2925.15|2966.51|2928.51|2961.57|2923.57|265
1583660700000|2020-03-08 09:45:00|2963.21|2925.21|2964.98|2926.98|2965.99|2927.99|2962.43|2924.43|269
1583661000000|2020-03-08 09:50:00|2965.01|2927.01|2963.19|2925.19|2965.06|2927.06|2958.21|2920.21|278
1583661300000|2020-03-08 09:55:00|2963.16|2925.16|2957.19|2919.19|2963.19|2925.19|2955.57|2917.57|274
1583661600000|2020-03-08 10:00:00|2957.25|2919.25|2962.39|2924.39|2963.41|2925.41|2957.25|2919.25|279
1583661900000|2020-03-08 10:05:00|2962.34|2924.34|2958.84|2920.84|2963.68|2925.68|2958.84|2920.84|279
1583662200000|2020-03-08 10:10:00|2958.82|2920.82|2947.36|2909.36|2959.43|2921.43|2944.99|2906.99|275
1583662500000|2020-03-08 10:15:00|2947.83|2909.83|2961.77|2923.77|2962.72|2924.72|2947.06|2909.06|287
1583662800000|2020-03-08 10:20:00|2961.8|2923.8|2964.59|2926.59|2968.39|2930.39|2961.28|2923.28|277
1583663100000|2020-03-08 10:25:00|2964.61|2926.61|2966.08|2928.08|2970.89|2932.89|2963.85|2925.85|268
1583663400000|2020-03-08 10:30:00|2966.19|2928.19|2965|2927|2967.99|2929.99|2964|2926|285
1583663700000|2020-03-08 10:35:00|2965.04|2927.04|2965.03|2927.03|2966.07|2928.07|2962.18|2924.18|260
1583664000000|2020-03-08 10:40:00|2965.13|2927.13|2963.61|2925.61|2966.3|2928.3|2962.57|2924.57|266
1583664300000|2020-03-08 10:45:00|2963.62|2925.62|2965.55|2927.55|2966.67|2928.67|2962.82|2924.82|261
1583664600000|2020-03-08 10:50:00|2965.61|2927.61|2965.97|2927.97|2971.09|2933.09|2965.61|2927.61|275
1583664900000|2020-03-08 10:55:00|2965.98|2927.98|2966.77|2928.77|2969.72|2931.72|2965.39|2927.39|265
1583665200000|2020-03-08 11:00:00|2966.87|2928.87|2970.98|2932.98|2970.98|2932.98|2966.42|2928.42|268
1583665500000|2020-03-08 11:05:00|2971.43|2933.43|2973.47|2935.47|2974.67|2936.67|2971.43|2933.43|277
1583665800000|2020-03-08 11:10:00|2973.34|2935.34|2971.86|2933.86|2973.85|2935.85|2971.22|2933.22|254
1583666100000|2020-03-08 11:15:00|2970.95|2932.95|2966.66|2928.66|2971.01|2933.01|2966.66|2928.66|261
1583666400000|2020-03-08 11:20:00|2966.65|2928.65|2963.71|2925.71|2969.91|2931.91|2963.12|2925.12|258
1583666700000|2020-03-08 11:25:00|2963.94|2925.94|2959.57|2921.57|2965.03|2927.03|2958.77|2920.77|269
1583667000000|2020-03-08 11:30:00|2960.01|2922.01|2961.5|2923.5|2963.33|2925.33|2960.01|2922.01|273
1583667300000|2020-03-08 11:35:00|2961.49|2923.49|2966.17|2928.17|2966.19|2928.19|2960.84|2922.84|261
1583667600000|2020-03-08 11:40:00|2966.18|2928.18|2962.23|2924.23|2966.29|2928.29|2961.22|2923.22|264
1583667900000|2020-03-08 11:45:00|2962.25|2924.25|2964.05|2926.05|2965.05|2927.05|2959.88|2921.88|267
1583668200000|2020-03-08 11:50:00|2964.02|2926.02|2964.26|2926.26|2964.37|2926.37|2959.87|2921.87|266
1583668500000|2020-03-08 11:55:00|2964.3|2926.3|2968.01|2930.01|2969.11|2931.11|2963.53|2925.53|272
1583668800000|2020-03-08 12:00:00|2968|2930|2965.38|2927.38|2970.58|2932.58|2965.38|2927.38|262
1583669100000|2020-03-08 12:05:00|2965.4|2927.4|2962.96|2924.96|2966.46|2928.46|2960.71|2922.71|277
1583669400000|2020-03-08 12:10:00|2963.06|2925.06|2959.13|2921.13|2963.56|2925.56|2958.91|2920.91|256
1583669700000|2020-03-08 12:15:00|2959.17|2921.17|2955.35|2917.35|2960.96|2922.96|2955.33|2917.33|269
1583670000000|2020-03-08 12:20:00|2955.19|2917.19|2952.04|2914.04|2957.28|2919.28|2952.04|2914.04|275
1583670300000|2020-03-08 12:25:00|2951.89|2913.89|2950.81|2912.81|2952.86|2914.86|2949.14|2911.14|271
1583670600000|2020-03-08 12:30:00|2950.8|2912.8|2953.1|2915.1|2955.96|2917.96|2950.67|2912.67|264
1583670900000|2020-03-08 12:35:00|2953.13|2915.13|2946.97|2908.97|2953.46|2915.46|2946.9|2908.9|272
1583671200000|2020-03-08 12:40:00|2946.9|2908.9|2934.97|2896.97|2946.9|2908.9|2926.15|2888.15|291
1583671500000|2020-03-08 12:45:00|2934.89|2896.89|2926.97|2888.97|2938.49|2900.49|2926.93|2888.93|281
1583671800000|2020-03-08 12:50:00|2926.78|2888.78|2919.51|2881.51|2926.94|2888.94|2919.15|2881.15|288
1583672100000|2020-03-08 12:55:00|2919.17|2881.17|2910.33|2872.33|2919.17|2881.17|2898.7|2860.7|292
1583672400000|2020-03-08 13:00:00|2910.29|2872.29|2915.41|2877.41|2915.41|2877.41|2902.21|2864.21|288
1583672700000|2020-03-08 13:05:00|2915.47|2877.47|2911.82|2873.82|2916.84|2878.84|2910.74|2872.74|286
1583673000000|2020-03-08 13:10:00|2911.81|2873.81|2899.41|2861.41|2913.38|2875.38|2897.54|2859.54|290
1583673300000|2020-03-08 13:15:00|2899.43|2861.43|2906.58|2868.58|2906.81|2868.81|2896.14|2858.14|291
1583673600000|2020-03-08 13:20:00|2906.08|2868.08|2894.5|2856.5|2907|2869|2894.11|2856.11|292
1583673900000|2020-03-08 13:25:00|2893.9|2855.9|2901.88|2863.88|2902.04|2864.04|2893.03|2855.03|290
1583674200000|2020-03-08 13:30:00|2901.84|2863.84|2893.28|2855.28|2902.24|2864.24|2893.28|2855.28|281
1583674500000|2020-03-08 13:35:00|2893.36|2855.36|2907.88|2869.88|2907.94|2869.94|2888.08|2850.08|285
1583674800000|2020-03-08 13:40:00|2907.99|2869.99|2908.95|2870.95|2910.29|2872.29|2905.29|2867.29|277
1583675100000|2020-03-08 13:45:00|2909.06|2871.06|2906.11|2868.11|2909.59|2871.59|2904.43|2866.43|279
1583675400000|2020-03-08 13:50:00|2906.1|2868.1|2900.32|2862.32|2906.1|2868.1|2899.57|2861.57|282
1583675700000|2020-03-08 13:55:00|2900.26|2862.26|2899.9|2861.9|2900.34|2862.34|2898.03|2860.03|269
1583676000000|2020-03-08 14:00:00|2899.96|2861.96|2897.98|2859.98|2900.02|2862.02|2894.18|2856.18|277
1583676300000|2020-03-08 14:05:00|2898.02|2860.02|2903.07|2865.07|2904.04|2866.04|2898.02|2860.02|274
1583676600000|2020-03-08 14:10:00|2902.93|2864.93|2905.4|2867.4|2907.88|2869.88|2902.24|2864.24|279
1583676900000|2020-03-08 14:15:00|2905.43|2867.43|2904.45|2866.45|2905.61|2867.61|2903.1|2865.1|279
1583677200000|2020-03-08 14:20:00|2904.46|2866.46|2897.03|2859.03|2905.43|2867.43|2897.03|2859.03|272
1583677500000|2020-03-08 14:25:00|2896.92|2858.92|2893.33|2855.33|2897.67|2859.67|2892.28|2854.28|278
1583677800000|2020-03-08 14:30:00|2893.38|2855.38|2885.77|2847.77|2895.48|2857.48|2885.41|2847.41|285
1583678100000|2020-03-08 14:35:00|2885.62|2847.62|2881.63|2843.63|2888.36|2850.36|2881.53|2843.53|289
1583678400000|2020-03-08 14:40:00|2881.69|2843.69|2876.86|2838.86|2882.12|2844.12|2873.95|2835.95|284
1583678700000|2020-03-08 14:45:00|2876.79|2838.79|2860.3|2822.3|2876.84|2838.84|2854.7|2816.7|291
1583679000000|2020-03-08 14:50:00|2860.12|2822.12|2849.37|2811.37|2860.12|2822.12|2847.56|2809.56|294
1583679300000|2020-03-08 14:55:00|2849.08|2811.08|2856.35|2818.35|2856.64|2818.64|2847.06|2809.06|293
1583679600000|2020-03-08 15:00:00|2856.39|2818.39|2860.26|2822.26|2864.39|2826.39|2848.16|2810.16|293
1583679900000|2020-03-08 15:05:00|2860.14|2822.14|2846.71|2808.71|2860.14|2822.14|2846.71|2808.71|291
1583680200000|2020-03-08 15:10:00|2846.45|2808.45|2833.67|2795.67|2846.45|2808.45|2832.7|2794.7|294
1583680500000|2020-03-08 15:15:00|2833.6|2795.6|2841.19|2803.19|2842.94|2804.94|2825.93|2787.93|290
1583680800000|2020-03-08 15:20:00|2841.26|2803.26|2840.95|2802.95|2841.55|2803.55|2837.9|2799.9|280
1583681100000|2020-03-08 15:25:00|2841.02|2803.02|2813.09|2775.09|2841.17|2803.17|2805.5|2767.5|294
1583681400000|2020-03-08 15:30:00|2813.02|2775.02|2750.44|2712.44|2815.73|2777.73|2748.83|2710.83|297
1583681700000|2020-03-08 15:35:00|2749.26|2711.26|2747.26|2709.26|2766.51|2728.51|2734.49|2696.49|297
1583682000000|2020-03-08 15:40:00|2747.27|2709.27|2770.02|2732.02|2782.4|2744.4|2746.6|2708.6|298
1583682300000|2020-03-08 15:45:00|2769.95|2731.95|2776.08|2738.08|2788.24|2750.24|2767.78|2729.78|292
1583682600000|2020-03-08 15:50:00|2775.9|2737.9|2777.97|2739.97|2777.97|2739.97|2761.58|2723.58|294
1583682900000|2020-03-08 15:55:00|2777.93|2739.93|2779.75|2741.75|2780.43|2742.43|2771.51|2733.51|293
1583683200000|2020-03-08 16:00:00|2779.77|2741.77|2781.59|2743.59|2787.27|2749.27|2763.22|2725.22|293
1583683500000|2020-03-08 16:05:00|2781.46|2743.46|2765.89|2727.89|2781.48|2743.48|2760.11|2722.11|290
1583683800000|2020-03-08 16:10:00|2766.03|2728.03|2742.6|2704.6|2767.56|2729.56|2742.28|2704.28|296
1583684100000|2020-03-08 16:15:00|2742.56|2704.56|2656.37|2618.37|2742.79|2704.79|2651.85|2613.85|299
1583684400000|2020-03-08 16:20:00|2656.53|2618.53|2642.88|2604.88|2673.95|2635.95|2628.63|2590.63|297
1583684700000|2020-03-08 16:25:00|2643.05|2605.05|2657.56|2619.56|2661.8|2623.8|2630.52|2592.52|295
1583685000000|2020-03-08 16:30:00|2657.33|2619.33|2654.03|2616.03|2670.14|2632.14|2651.9|2613.9|297
1583685300000|2020-03-08 16:35:00|2653.84|2615.84|2669.52|2631.52|2669.52|2631.52|2645.65|2607.65|294
1583685600000|2020-03-08 16:40:00|2669.66|2631.66|2692.12|2654.12|2694.21|2656.21|2664.86|2626.86|296
1583685900000|2020-03-08 16:45:00|2692.04|2654.04|2696.71|2658.71|2706.97|2668.97|2687.79|2649.79|296
1583686200000|2020-03-08 16:50:00|2696.83|2658.83|2719.34|2681.34|2719.34|2681.34|2696.72|2658.72|297
1583686500000|2020-03-08 16:55:00|2719.6|2681.6|2714.12|2676.12|2720.26|2682.26|2710.19|2672.19|294
1583686800000|2020-03-08 17:00:00|2714.06|2676.06|2704.31|2666.31|2714.6|2676.6|2699.36|2661.36|288
1583687100000|2020-03-08 17:05:00|2704.35|2666.35|2713.07|2675.07|2713.51|2675.51|2696.56|2658.56|294
1583687400000|2020-03-08 17:10:00|2713|2675|2726.97|2688.97|2730.1|2692.1|2712.81|2674.81|295
1583687700000|2020-03-08 17:15:00|2727.09|2689.09|2745.03|2707.03|2745.03|2707.03|2727.08|2689.08|290
1583688000000|2020-03-08 17:20:00|2745.36|2707.36|2747.57|2709.57|2755.04|2717.04|2745.36|2707.36|296
1583688300000|2020-03-08 17:25:00|2747.28|2709.28|2751.16|2713.16|2756.03|2718.03|2745.31|2707.31|288
1583688600000|2020-03-08 17:30:00|2751.09|2713.09|2740.21|2702.21|2752.45|2714.45|2739.35|2701.35|288
1583688900000|2020-03-08 17:35:00|2740.2|2702.2|2760.99|2722.99|2762.87|2724.87|2739.78|2701.78|288
1583689200000|2020-03-08 17:40:00|2760.98|2722.98|2754.06|2716.06|2762.03|2724.03|2753.55|2715.55|293
1583689500000|2020-03-08 17:45:00|2754.09|2716.09|2765.63|2727.63|2765.78|2727.78|2753.9|2715.9|292
1583689800000|2020-03-08 17:50:00|2765.57|2727.57|2754.93|2716.93|2766.73|2728.73|2753.81|2715.81|288
1583690100000|2020-03-08 17:55:00|2754.62|2716.62|2745.17|2707.17|2755.99|2717.99|2743.3|2705.3|289
1583690400000|2020-03-08 18:00:00|2745.39|2707.39|2727.93|2689.93|2745.67|2707.67|2727.46|2689.46|287
1583690700000|2020-03-08 18:05:00|2728.23|2690.23|2747.46|2709.46|2747.46|2709.46|2728.23|2690.23|288
1583691000000|2020-03-08 18:10:00|2747.71|2709.71|2738.04|2700.04|2747.96|2709.96|2735.61|2697.61|287
1583691300000|2020-03-08 18:15:00|2738.01|2700.01|2734.78|2696.78|2739.7|2701.7|2734.12|2696.12|283
1583691600000|2020-03-08 18:20:00|2734.67|2696.67|2737.98|2699.98|2738.24|2700.24|2729.86|2691.86|285
1583691900000|2020-03-08 18:25:00|2738|2700|2750.9|2712.9|2751.61|2713.61|2737.22|2699.22|283
1583692200000|2020-03-08 18:30:00|2750.75|2712.75|2745.01|2707.01|2752.5|2714.5|2743.4|2705.4|289
1583692500000|2020-03-08 18:35:00|2745.13|2707.13|2743.94|2705.94|2745.13|2707.13|2740.72|2702.72|277
1583692800000|2020-03-08 18:40:00|2744.08|2706.08|2737.3|2699.3|2745.63|2707.63|2737.3|2699.3|274
1583693100000|2020-03-08 18:45:00|2737.29|2699.29|2736.78|2698.78|2738.37|2700.37|2736.27|2698.27|268
1583693400000|2020-03-08 18:50:00|2736.66|2698.66|2735.1|2697.1|2738.11|2700.11|2733.79|2695.79|280
1583693700000|2020-03-08 18:55:00|2735.28|2697.28|2734.73|2696.73|2736.22|2698.22|2734.23|2696.23|271
1583694000000|2020-03-08 19:00:00|2734.8|2696.8|2726.39|2688.39|2734.8|2696.8|2726.2|2688.2|278
1583694300000|2020-03-08 19:05:00|2725.94|2687.94|2722.35|2684.35|2725.96|2687.96|2718.02|2680.02|287
1583694600000|2020-03-08 19:10:00|2722.34|2684.34|2720.47|2682.47|2723.79|2685.79|2718.96|2680.96|279
1583694900000|2020-03-08 19:15:00|2720.52|2682.52|2720.87|2682.87|2723.77|2685.77|2718.36|2680.36|283
1583695200000|2020-03-08 19:20:00|2720.73|2682.73|2731.89|2693.89|2731.89|2693.89|2720.73|2682.73|282
1583695500000|2020-03-08 19:25:00|2732.2|2694.2|2724.84|2686.84|2732.41|2694.41|2723.86|2685.86|289
1583695800000|2020-03-08 19:30:00|2724.87|2686.87|2725.88|2687.88|2726.23|2688.23|2724.03|2686.03|272
1583696100000|2020-03-08 19:35:00|2725.89|2687.89|2733.17|2695.17|2737.33|2699.33|2725.86|2687.86|285
1583696400000|2020-03-08 19:40:00|2733.19|2695.19|2734.15|2696.15|2736.13|2698.13|2732.01|2694.01|275
1583696700000|2020-03-08 19:45:00|2734.2|2696.2|2726.23|2688.23|2734.24|2696.24|2725.79|2687.79|273
1583697000000|2020-03-08 19:50:00|2725.8|2687.8|2727.67|2689.67|2729.84|2691.84|2722.68|2684.68|284
1583697300000|2020-03-08 19:55:00|2727.62|2689.62|2730.36|2692.36|2733.72|2695.72|2727.47|2689.47|265
1583697600000|2020-03-08 20:00:00|2730.28|2692.28|2730.37|2692.37|2731.95|2693.95|2728.19|2690.19|268
1583697900000|2020-03-08 20:05:00|2730.44|2692.44|2734.6|2696.6|2734.6|2696.6|2730.43|2692.43|271
1583698200000|2020-03-08 20:10:00|2734.62|2696.62|2736.35|2698.35|2736.78|2698.78|2734.62|2696.62|275
1583698500000|2020-03-08 20:15:00|2736.37|2698.37|2733.15|2695.15|2736.91|2698.91|2733.06|2695.06|281
1583698800000|2020-03-08 20:20:00|2733.24|2695.24|2729.59|2691.59|2733.27|2695.27|2728.67|2690.67|272
1583699100000|2020-03-08 20:25:00|2729.56|2691.56|2730.38|2692.38|2731.32|2693.32|2728.9|2690.9|266
1583699400000|2020-03-08 20:30:00|2730.33|2692.33|2726.49|2688.49|2731.21|2693.21|2726.49|2688.49|274
1583699700000|2020-03-08 20:35:00|2726.45|2688.45|2723.37|2685.37|2727.27|2689.27|2721.71|2683.71|270
1583700000000|2020-03-08 20:40:00|2723.18|2685.18|2720.57|2682.57|2723.82|2685.82|2718.77|2680.77|282
1583700300000|2020-03-08 20:45:00|2720.56|2682.56|2714.76|2676.76|2720.56|2682.56|2714.67|2676.67|267
1583700600000|2020-03-08 20:50:00|2714.75|2676.75|2714.51|2676.51|2715.46|2677.46|2714.35|2676.35|258
1583700900000|2020-03-08 20:55:00|2714.5|2676.5|2705.38|2667.38|2714.5|2676.5|2705.38|2667.38|273
1583701200000|2020-03-08 21:00:00|2705.33|2667.33|2715.51|2677.51|2715.94|2677.94|2704.99|2666.99|280
1583701500000|2020-03-08 21:05:00|2715.49|2677.49|2718.9|2680.9|2720.26|2682.26|2715.49|2677.49|283
1583701800000|2020-03-08 21:10:00|2719.02|2681.02|2716.46|2678.46|2719.38|2681.38|2716.43|2678.43|259
1583702100000|2020-03-08 21:15:00|2716.43|2678.43|2711.9|2673.9|2718.01|2680.01|2711.84|2673.84|280
1583702400000|2020-03-08 21:20:00|2711.89|2673.89|2711.39|2673.39|2712.87|2674.87|2711.25|2673.25|252
1583702700000|2020-03-08 21:25:00|2711.38|2673.38|2705.47|2667.47|2711.38|2673.38|2705.36|2667.36|273
1583703000000|2020-03-08 21:30:00|2705.33|2667.33|2700.52|2662.52|2707.04|2669.04|2698.78|2660.78|273
1583703300000|2020-03-08 21:35:00|2700.56|2662.56|2704.98|2666.98|2704.98|2666.98|2696.39|2658.39|278
1583703600000|2020-03-08 21:40:00|2705.3|2667.3|2698.49|2660.49|2707.14|2669.14|2698.42|2660.42|272
1583703900000|2020-03-08 21:45:00|2698.47|2660.47|2687.44|2649.44|2698.58|2660.58|2684.95|2646.95|283
1583704200000|2020-03-08 21:50:00|2687.39|2649.39|2677.52|2639.52|2687.77|2649.77|2677.4|2639.4|282
1583704500000|2020-03-08 21:55:00|2677.46|2639.46|2696.09|2658.09|2696.09|2658.09|2677.39|2639.39|287
1583704800000|2020-03-08 22:00:00|2695.86|2657.86|2700.44|2662.44|2704.5|2666.5|2689.7|2651.7|295
1583705100000|2020-03-08 22:05:00|2700.48|2662.48|2704.67|2666.67|2707.41|2669.41|2700.48|2662.48|287
1583705400000|2020-03-08 22:10:00|2704.81|2666.81|2692.1|2654.1|2705.25|2667.25|2691.8|2653.8|287
1583705700000|2020-03-08 22:15:00|2692.19|2654.19|2683.07|2645.07|2694.34|2656.34|2682.54|2644.54|288
1583706000000|2020-03-08 22:20:00|2683.03|2645.03|2693.5|2655.5|2693.59|2655.59|2678.84|2640.84|285
1583706300000|2020-03-08 22:25:00|2693.49|2655.49|2694.13|2656.13|2696.82|2658.82|2690.71|2652.71|283
1583706600000|2020-03-08 22:30:00|2694.05|2656.05|2690.23|2652.23|2694.33|2656.33|2688.66|2650.66|281
1583706900000|2020-03-08 22:35:00|2690.15|2652.15|2677.8|2639.8|2690.48|2652.48|2676.26|2638.26|276
1583707200000|2020-03-08 22:40:00|2677.9|2639.9|2681.63|2643.63|2682.78|2644.78|2677.64|2639.64|285
1583707500000|2020-03-08 22:45:00|2681.64|2643.64|2662.99|2624.99|2681.64|2643.64|2657.1|2619.1|291
1583707800000|2020-03-08 22:50:00|2663.05|2625.05|2663.81|2625.81|2669.26|2631.26|2657.01|2619.01|292
1583708100000|2020-03-08 22:55:00|2663.98|2625.98|2649.83|2611.83|2664.47|2626.47|2649.83|2611.83|292
1583708400000|2020-03-08 23:00:00|2649.81|2611.81|2661.86|2623.86|2668.77|2630.77|2649.62|2611.62|293
1583708700000|2020-03-08 23:05:00|2661.72|2623.72|2664.15|2626.15|2665.54|2627.54|2659.88|2621.88|287
1583709000000|2020-03-08 23:10:00|2664.27|2626.27|2678.06|2640.06|2678.06|2640.06|2662.78|2624.78|284
1583709300000|2020-03-08 23:15:00|2678.27|2640.27|2692.19|2654.19|2697.99|2659.99|2678.27|2640.27|289
1583709600000|2020-03-08 23:20:00|2692.22|2654.22|2685.15|2647.15|2692.22|2654.22|2677.11|2639.11|280
1583709900000|2020-03-08 23:25:00|2685.21|2647.21|2684.17|2646.17|2690.15|2652.15|2681.09|2643.09|285
1583710200000|2020-03-08 23:30:00|2684.2|2646.2|2666.65|2628.65|2684.24|2646.24|2666.6|2628.6|285
1583710500000|2020-03-08 23:35:00|2666.81|2628.81|2657.1|2619.1|2670.82|2632.82|2657.1|2619.1|288
1583710800000|2020-03-08 23:40:00|2656.55|2618.55|2627.04|2589.04|2656.55|2618.55|2617.97|2579.97|289
1583711100000|2020-03-08 23:45:00|2627.43|2589.43|2580.88|2542.88|2627.81|2589.81|2580.88|2542.88|295
1583711400000|2020-03-08 23:50:00|2580.48|2542.48|2602.99|2564.99|2613.78|2575.78|2577.41|2539.41|293
1583711700000|2020-03-08 23:55:00|2603.03|2565.03|2605.56|2567.56|2607.87|2569.87|2594.08|2556.08|288
1583712000000|2020-03-09 00:00:00|2605.96|2567.96|2652.76|2614.76|2653.43|2615.43|2605.96|2567.96|297
1583712300000|2020-03-09 00:05:00|2652.94|2614.94|2654.08|2616.08|2669.54|2631.54|2650.56|2612.56|295
1583712600000|2020-03-09 00:10:00|2654.49|2616.49|2644.01|2606.01|2654.73|2616.73|2642.01|2604.01|291
1583712900000|2020-03-09 00:15:00|2643.97|2605.97|2615.24|2577.24|2644.22|2606.22|2615.12|2577.12|291
1583713200000|2020-03-09 00:20:00|2615.34|2577.34|2631.46|2593.46|2631.68|2593.68|2612.5|2574.5|293
1583713500000|2020-03-09 00:25:00|2631.69|2593.69|2623.34|2585.34|2632.15|2594.15|2620.09|2582.09|293
1583713800000|2020-03-09 00:30:00|2623.35|2585.35|2598|2560|2624.09|2586.09|2597.45|2559.45|289
1583714100000|2020-03-09 00:35:00|2598.04|2560.04|2614.6|2576.6|2616.06|2578.06|2593.77|2555.77|299
1583714400000|2020-03-09 00:40:00|2614.7|2576.7|2610.56|2572.56|2623.88|2585.88|2608.43|2570.43|293
1583714700000|2020-03-09 00:45:00|2610.38|2572.38|2622.84|2584.84|2624.71|2586.71|2610.34|2572.34|287
1583715000000|2020-03-09 00:50:00|2622.88|2584.88|2624.45|2586.45|2630.5|2592.5|2621.45|2583.45|289
1583715300000|2020-03-09 00:55:00|2624.48|2586.48|2633.46|2595.46|2634.79|2596.79|2623.84|2585.84|275
1583715600000|2020-03-09 01:00:00|2633.44|2595.44|2618|2580|2633.61|2595.61|2617.83|2579.83|282
1583715900000|2020-03-09 01:05:00|2618.45|2580.45|2611.96|2573.96|2619.27|2581.27|2610.54|2572.54|278
1583716200000|2020-03-09 01:10:00|2611.95|2573.95|2623.6|2585.6|2625.56|2587.56|2611.83|2573.83|278
1583716500000|2020-03-09 01:15:00|2623.7|2585.7|2634.45|2596.45|2636.48|2598.48|2623.7|2585.7|277
1583716800000|2020-03-09 01:20:00|2634.5|2596.5|2631.26|2593.26|2638.28|2600.28|2627.69|2589.69|285
1583717100000|2020-03-09 01:25:00|2631.52|2593.52|2645.97|2607.97|2648.46|2610.46|2628.49|2590.49|289
1583717400000|2020-03-09 01:30:00|2645.92|2607.92|2663.55|2625.55|2663.55|2625.55|2642.48|2604.48|288
1583717700000|2020-03-09 01:35:00|2663.64|2625.64|2662.46|2624.46|2666.61|2628.61|2659.73|2621.73|295
1583718000000|2020-03-09 01:40:00|2662.5|2624.5|2664.01|2626.01|2668.98|2630.98|2662.5|2624.5|283
1583718300000|2020-03-09 01:45:00|2663.93|2625.93|2670.73|2632.73|2670.73|2632.73|2660.36|2622.36|284
1583718600000|2020-03-09 01:50:00|2670.92|2632.92|2664.87|2626.87|2671.62|2633.62|2664.27|2626.27|284
1583718900000|2020-03-09 01:55:00|2664.81|2626.81|2651.48|2613.48|2665|2627|2651.39|2613.39|276
1583719200000|2020-03-09 02:00:00|2651.44|2613.44|2644.03|2606.03|2654.28|2616.28|2642.13|2604.13|282
1583719500000|2020-03-09 02:05:00|2643.64|2605.64|2648.54|2610.54|2649.13|2611.13|2642.5|2604.5|281
1583719800000|2020-03-09 02:10:00|2648.61|2610.61|2634.26|2596.26|2649.33|2611.33|2633.94|2595.94|284
1583720100000|2020-03-09 02:15:00|2634.22|2596.22|2642.56|2604.56|2644.4|2606.4|2634.22|2596.22|287
1583720400000|2020-03-09 02:20:00|2642.71|2604.71|2644.91|2606.91|2646.65|2608.65|2642.71|2604.71|279
1583720700000|2020-03-09 02:25:00|2644.92|2606.92|2657.86|2619.86|2657.86|2619.86|2644.92|2606.92|288
1583721000000|2020-03-09 02:30:00|2657.93|2619.93|2652.54|2614.54|2657.93|2619.93|2652.54|2614.54|282
1583721300000|2020-03-09 02:35:00|2652.53|2614.53|2647.96|2609.96|2652.53|2614.53|2643.67|2605.67|283
1583721600000|2020-03-09 02:40:00|2647.8|2609.8|2648.23|2610.23|2652.01|2614.01|2647.76|2609.76|278
1583721900000|2020-03-09 02:45:00|2648.28|2610.28|2636.5|2598.5|2648.33|2610.33|2636.07|2598.07|282
1583722200000|2020-03-09 02:50:00|2636.39|2598.39|2622.55|2584.55|2636.45|2598.45|2621.09|2583.09|289
1583722500000|2020-03-09 02:55:00|2622.78|2584.78|2615.8|2577.8|2631.62|2593.62|2615.03|2577.03|288
1583722800000|2020-03-09 03:00:00|2615.71|2577.71|2620.41|2582.41|2622.68|2584.68|2615.62|2577.62|291
1583723100000|2020-03-09 03:05:00|2620.47|2582.47|2622.49|2584.49|2628.57|2590.57|2620.47|2582.47|289
1583723400000|2020-03-09 03:10:00|2622.56|2584.56|2611.73|2573.73|2625.1|2587.1|2610.19|2572.19|285
1583723700000|2020-03-09 03:15:00|2611.56|2573.56|2630.71|2592.71|2640.08|2602.08|2579.36|2541.36|297
1583724000000|2020-03-09 03:20:00|2631.19|2593.19|2626.51|2588.51|2632.73|2594.73|2624.78|2586.78|293
1583724300000|2020-03-09 03:25:00|2626.59|2588.59|2637.91|2599.91|2639.31|2601.31|2626.53|2588.53|291
1583724600000|2020-03-09 03:30:00|2637.73|2599.73|2624.21|2586.21|2637.73|2599.73|2624.14|2586.14|293
1583724900000|2020-03-09 03:35:00|2624.35|2586.35|2618.51|2580.51|2625.68|2587.68|2614.06|2576.06|294
1583725200000|2020-03-09 03:40:00|2618.63|2580.63|2616.99|2578.99|2624.6|2586.6|2616.05|2578.05|281
1583725500000|2020-03-09 03:45:00|2617|2579|2604.66|2566.66|2621.57|2583.57|2604.66|2566.66|289
1583725800000|2020-03-09 03:50:00|2604.31|2566.31|2610.65|2572.65|2610.65|2572.65|2602.23|2564.23|287
1583726100000|2020-03-09 03:55:00|2610.7|2572.7|2620.03|2582.03|2621.33|2583.33|2609.54|2571.54|282
1583726400000|2020-03-09 04:00:00|2619.95|2581.95|2604.71|2566.71|2620.5|2582.5|2600.17|2562.17|287
1583726700000|2020-03-09 04:05:00|2604.82|2566.82|2592.14|2554.14|2607.13|2569.13|2589.33|2551.33|297
1583727000000|2020-03-09 04:10:00|2592.22|2554.22|2575.96|2537.96|2592.28|2554.28|2568.85|2530.85|298
1583727300000|2020-03-09 04:15:00|2575.91|2537.91|2557.38|2519.38|2581.87|2543.87|2557.38|2519.38|296
1583727600000|2020-03-09 04:20:00|2557.2|2519.2|2586.51|2548.51|2590.23|2552.23|2553.34|2515.34|296
1583727900000|2020-03-09 04:25:00|2586.41|2548.41|2577.93|2539.93|2586.41|2548.41|2572.83|2534.83|289
1583728200000|2020-03-09 04:30:00|2578.16|2540.16|2557.88|2519.88|2578.74|2540.74|2557.38|2519.38|298
1583728500000|2020-03-09 04:35:00|2558.19|2520.19|2575.5|2537.5|2578.6|2540.6|2558.19|2520.19|295
1583728800000|2020-03-09 04:40:00|2575.38|2537.38|2576.71|2538.71|2581.32|2543.32|2573.13|2535.13|290
1583729100000|2020-03-09 04:45:00|2576.87|2538.87|2575.33|2537.33|2589.11|2551.11|2575.33|2537.33|284
1583729400000|2020-03-09 04:50:00|2575.28|2537.28|2591.72|2553.72|2592.87|2554.87|2575.17|2537.17|290
1583729700000|2020-03-09 04:55:00|2591.69|2553.69|2586.35|2548.35|2591.69|2553.69|2583.11|2545.11|290
1583730000000|2020-03-09 05:00:00|2586.23|2548.23|2578.17|2540.17|2591.86|2553.86|2578.17|2540.17|289
1583730300000|2020-03-09 05:05:00|2578.21|2540.21|2578.29|2540.29|2580.83|2542.83|2571.64|2533.64|291
1583730600000|2020-03-09 05:10:00|2578.38|2540.38|2567.62|2529.62|2581.25|2543.25|2567.11|2529.11|283
1583730900000|2020-03-09 05:15:00|2567.59|2529.59|2558.81|2520.81|2575.16|2537.16|2558.81|2520.81|291
1583731200000|2020-03-09 05:20:00|2559.1|2521.1|2556.58|2518.58|2563.43|2525.43|2555.07|2517.07|290
1583731500000|2020-03-09 05:25:00|2556.48|2518.48|2543.03|2505.03|2556.48|2518.48|2539.84|2501.84|296
1583731800000|2020-03-09 05:30:00|2543.22|2505.22|2567.17|2529.17|2567.48|2529.48|2534.08|2496.08|294
1583732100000|2020-03-09 05:35:00|2567.44|2529.44|2596.72|2558.72|2596.99|2558.99|2566.16|2528.16|297
1583732400000|2020-03-09 05:40:00|2596.69|2558.69|2601.71|2563.71|2601.71|2563.71|2590.55|2552.55|289
1583732700000|2020-03-09 05:45:00|2601.89|2563.89|2606.51|2568.51|2612.87|2574.87|2598.01|2560.01|293
1583733000000|2020-03-09 05:50:00|2606.54|2568.54|2617.46|2579.46|2617.51|2579.51|2603.58|2565.58|293
1583733300000|2020-03-09 05:55:00|2617.57|2579.57|2630.38|2592.38|2637.91|2599.91|2617.57|2579.57|295
1583733600000|2020-03-09 06:00:00|2630.44|2592.44|2617.64|2579.64|2632.69|2594.69|2616.02|2578.02|290
1583733900000|2020-03-09 06:05:00|2617.68|2579.68|2629.36|2591.36|2634.95|2596.95|2616.95|2578.95|294
1583734200000|2020-03-09 06:10:00|2629.55|2591.55|2648.82|2610.82|2651.68|2613.68|2629.52|2591.52|290
1583734500000|2020-03-09 06:15:00|2648.91|2610.91|2634.58|2596.58|2661.16|2623.16|2633.99|2595.99|292
1583734800000|2020-03-09 06:20:00|2634.6|2596.6|2636.88|2598.88|2641.07|2603.07|2633.2|2595.2|291
1583735100000|2020-03-09 06:25:00|2636.78|2598.78|2635.79|2597.79|2637.03|2599.03|2629.72|2591.72|291
1583735400000|2020-03-09 06:30:00|2635.95|2597.95|2626.28|2588.28|2641.12|2603.12|2626.28|2588.28|289
1583735700000|2020-03-09 06:35:00|2626.21|2588.21|2619.71|2581.71|2630.67|2592.67|2619.61|2581.61|297
1583736000000|2020-03-09 06:40:00|2619.55|2581.55|2623.91|2585.91|2625.21|2587.21|2618.28|2580.28|289
1583736300000|2020-03-09 06:45:00|2623.87|2585.87|2639.14|2601.14|2639.14|2601.14|2623.69|2585.69|288
1583736600000|2020-03-09 06:50:00|2639.38|2601.38|2632.11|2594.11|2640.12|2602.12|2632.01|2594.01|281
1583736900000|2020-03-09 06:55:00|2632.02|2594.02|2624.8|2586.8|2632.22|2594.22|2616.32|2578.32|295
1583737200000|2020-03-09 07:00:00|2624.83|2586.83|2627.72|2589.72|2631.64|2593.64|2624.25|2586.25|290
1583737500000|2020-03-09 07:05:00|2627.49|2589.49|2630.88|2592.88|2634.23|2596.23|2625.2|2587.2|283
1583737800000|2020-03-09 07:10:00|2630.67|2592.67|2634.28|2596.28|2634.28|2596.28|2626.03|2588.03|283
1583738100000|2020-03-09 07:15:00|2634.38|2596.38|2631.47|2593.47|2639.6|2601.6|2631.36|2593.36|292
1583738400000|2020-03-09 07:20:00|2631.38|2593.38|2635.02|2597.02|2638.93|2600.93|2630.63|2592.63|279
1583738700000|2020-03-09 07:25:00|2635.1|2597.1|2629.04|2591.04|2641.01|2603.01|2629.04|2591.04|288
1583739000000|2020-03-09 07:30:00|2628.99|2590.99|2630.37|2592.37|2630.37|2592.37|2627.44|2589.44|285
1583739300000|2020-03-09 07:35:00|2630.36|2592.36|2623.84|2585.84|2631.47|2593.47|2623.21|2585.21|279
1583739600000|2020-03-09 07:40:00|2623.82|2585.82|2626.95|2588.95|2630.83|2592.83|2621.97|2583.97|282
1583739900000|2020-03-09 07:45:00|2626.76|2588.76|2633.1|2595.1|2633.64|2595.64|2626.52|2588.52|288
1583740200000|2020-03-09 07:50:00|2632.92|2594.92|2634.37|2596.37|2636.75|2598.75|2631.13|2593.13|284
1583740500000|2020-03-09 07:55:00|2634.15|2596.15|2629.14|2591.14|2635.96|2597.96|2628.61|2590.61|288
1583740800000|2020-03-09 08:00:00|2629.17|2591.17|2647.03|2609.03|2647.7|2609.7|2628.55|2590.55|292
1583741100000|2020-03-09 08:05:00|2647.32|2609.32|2651.28|2613.28|2651.46|2613.46|2644.83|2606.83|285
1583741400000|2020-03-09 08:10:00|2651.33|2613.33|2650.32|2612.32|2656.6|2618.6|2649.47|2611.47|285
1583741700000|2020-03-09 08:15:00|2650.23|2612.23|2641.51|2603.51|2654|2616|2641.51|2603.51|287
1583742000000|2020-03-09 08:20:00|2641.45|2603.45|2639.85|2601.85|2641.45|2603.45|2636.14|2598.14|285
1583742300000|2020-03-09 08:25:00|2639.75|2601.75|2645.75|2607.75|2646.88|2608.88|2639.42|2601.42|282
1583742600000|2020-03-09 08:30:00|2645.81|2607.81|2644.51|2606.51|2652.04|2614.04|2644.51|2606.51|286
1583742900000|2020-03-09 08:35:00|2644.48|2606.48|2660.32|2622.32|2660.32|2622.32|2643.12|2605.12|289
1583743200000|2020-03-09 08:40:00|2660.33|2622.33|2666.79|2628.79|2667.44|2629.44|2657.11|2619.11|286
1583743500000|2020-03-09 08:45:00|2666.75|2628.75|2657.56|2619.56|2667.04|2629.04|2657.56|2619.56|285
1583743800000|2020-03-09 08:50:00|2657.4|2619.4|2652.64|2614.64|2657.69|2619.69|2652.17|2614.17|277
1583744100000|2020-03-09 08:55:00|2652.72|2614.72|2658.71|2620.71|2662.93|2624.93|2652.72|2614.72|282
1583744400000|2020-03-09 09:00:00|2658.99|2620.99|2649.12|2611.12|2659.75|2621.75|2648.87|2610.87|284
1583744700000|2020-03-09 09:05:00|2649.2|2611.2|2661.52|2623.52|2661.52|2623.52|2647.23|2609.23|293
1583745000000|2020-03-09 09:10:00|2661.59|2623.59|2651.73|2613.73|2661.6|2623.6|2650.73|2612.73|277
1583745300000|2020-03-09 09:15:00|2651.69|2613.69|2643.13|2605.13|2655.6|2617.6|2640.72|2602.72|279
1583745600000|2020-03-09 09:20:00|2642.87|2604.87|2645.58|2607.58|2645.84|2607.84|2637.61|2599.61|290
1583745900000|2020-03-09 09:25:00|2645.61|2607.61|2636.52|2598.52|2645.69|2607.69|2634.6|2596.6|286
1583746200000|2020-03-09 09:30:00|2636.51|2598.51|2640.91|2602.91|2648.1|2610.1|2636.51|2598.51|287
1583746500000|2020-03-09 09:35:00|2640.86|2602.86|2637.15|2599.15|2642.6|2604.6|2636.55|2598.55|286
1583746800000|2020-03-09 09:40:00|2637.04|2599.04|2625.95|2587.95|2637.04|2599.04|2625.86|2587.86|286
1583747100000|2020-03-09 09:45:00|2625.89|2587.89|2624.8|2586.8|2628.63|2590.63|2624.66|2586.66|288
1583747400000|2020-03-09 09:50:00|2624.71|2586.71|2631.21|2593.21|2631.44|2593.44|2622.93|2584.93|285
1583747700000|2020-03-09 09:55:00|2631.04|2593.04|2619.63|2581.63|2631.14|2593.14|2618.98|2580.98|289
1583748000000|2020-03-09 10:00:00|2619.59|2581.59|2625.14|2587.14|2626.04|2588.04|2618.51|2580.51|280
1583748300000|2020-03-09 10:05:00|2625.22|2587.22|2626.07|2588.07|2629.06|2591.06|2624.56|2586.56|278
1583748600000|2020-03-09 10:10:00|2626.01|2588.01|2619.24|2581.24|2632.55|2594.55|2618.9|2580.9|278
1583748900000|2020-03-09 10:15:00|2619.29|2581.29|2626.43|2588.43|2626.51|2588.51|2618.3|2580.3|284
1583749200000|2020-03-09 10:20:00|2626.42|2588.42|2634.2|2596.2|2636.74|2598.74|2624.83|2586.83|272
1583749500000|2020-03-09 10:25:00|2634.21|2596.21|2636.8|2598.8|2636.8|2598.8|2630.03|2592.03|269
1583749800000|2020-03-09 10:30:00|2636.78|2598.78|2631.16|2593.16|2639.41|2601.41|2630.54|2592.54|280
1583750100000|2020-03-09 10:35:00|2631.13|2593.13|2628.83|2590.83|2633.62|2595.62|2628.44|2590.44|274
1583750400000|2020-03-09 10:40:00|2628.91|2590.91|2632.47|2594.47|2636.94|2598.94|2627.34|2589.34|283
1583750700000|2020-03-09 10:45:00|2632.32|2594.32|2624.92|2586.92|2632.32|2594.32|2624|2586|286
1583751000000|2020-03-09 10:50:00|2625.04|2587.04|2627.04|2589.04|2633.6|2595.6|2625.04|2587.04|283
1583751300000|2020-03-09 10:55:00|2626.96|2588.96|2618.37|2580.37|2626.96|2588.96|2618.08|2580.08|281
1583751600000|2020-03-09 11:00:00|2618.45|2580.45|2596.16|2558.16|2618.76|2580.76|2596.16|2558.16|296
1583751900000|2020-03-09 11:05:00|2594.91|2556.91|2584.73|2546.73|2597.15|2559.15|2584.69|2546.69|294
1583752200000|2020-03-09 11:10:00|2584.67|2546.67|2587.13|2549.13|2591.78|2553.78|2575.38|2537.38|297
1583752500000|2020-03-09 11:15:00|2587.22|2549.22|2597.33|2559.33|2597.86|2559.86|2586.66|2548.66|287
1583752800000|2020-03-09 11:20:00|2597.84|2559.84|2595.56|2557.56|2603|2565|2592.35|2554.35|293
1583753100000|2020-03-09 11:25:00|2595.63|2557.63|2587.05|2549.05|2596.75|2558.75|2585.95|2547.95|281
1583753400000|2020-03-09 11:30:00|2586.94|2548.94|2592.38|2554.38|2599.66|2561.66|2586.33|2548.33|281
1583753700000|2020-03-09 11:35:00|2592.32|2554.32|2595.55|2557.55|2600.97|2562.97|2591.68|2553.68|286
1583754000000|2020-03-09 11:40:00|2595.34|2557.34|2591.21|2553.21|2598.33|2560.33|2589.69|2551.69|273
1583754300000|2020-03-09 11:45:00|2591.31|2553.31|2587.05|2549.05|2594.4|2556.4|2583.24|2545.24|283
1583754600000|2020-03-09 11:50:00|2587.3|2549.3|2583.01|2545.01|2592.18|2554.18|2582.94|2544.94|284
1583754900000|2020-03-09 11:55:00|2582.94|2544.94|2586.47|2548.47|2586.57|2548.57|2578.52|2540.52|284
1583755200000|2020-03-09 12:00:00|2586.85|2548.85|2614.47|2576.47|2619.38|2581.38|2586.85|2548.85|293
1583755500000|2020-03-09 12:05:00|2614.89|2576.89|2628.75|2590.75|2633.67|2595.67|2612.25|2574.25|294
1583755800000|2020-03-09 12:10:00|2628.57|2590.57|2617.3|2579.3|2633.82|2595.82|2617.3|2579.3|294
1583756100000|2020-03-09 12:15:00|2617.29|2579.29|2605.2|2567.2|2620.43|2582.43|2602.63|2564.63|293
1583756400000|2020-03-09 12:20:00|2603.92|2565.92|2613.56|2575.56|2613.56|2575.56|2601.94|2563.94|288
1583756700000|2020-03-09 12:25:00|2613.88|2575.88|2615.33|2577.33|2620.49|2582.49|2613.83|2575.83|289
1583757000000|2020-03-09 12:30:00|2615.1|2577.1|2615.03|2577.03|2620.18|2582.18|2605.12|2567.12|291
1583757300000|2020-03-09 12:35:00|2615.53|2577.53|2613.24|2575.24|2616.95|2578.95|2606.56|2568.56|289
1583757600000|2020-03-09 12:40:00|2612.92|2574.92|2608.38|2570.38|2614.21|2576.21|2608.38|2570.38|281
1583757900000|2020-03-09 12:45:00|2608.36|2570.36|2613.66|2575.66|2619.49|2581.49|2607.19|2569.19|290
1583758200000|2020-03-09 12:50:00|2613.62|2575.62|2620.65|2582.65|2624.1|2586.1|2613.11|2575.11|287
1583758500000|2020-03-09 12:55:00|2620.66|2582.66|2628.01|2590.01|2630.51|2592.51|2616.62|2578.62|279
1583758800000|2020-03-09 13:00:00|2628.06|2590.06|2621.84|2583.84|2632.3|2594.3|2620.08|2582.08|279
1583759100000|2020-03-09 13:05:00|2621.79|2583.79|2620.55|2582.55|2622.85|2584.85|2618.67|2580.67|284
1583759400000|2020-03-09 13:10:00|2620.47|2582.47|2608.69|2570.69|2620.47|2582.47|2606.35|2568.35|282
1583759700000|2020-03-09 13:15:00|2608.75|2570.75|2613.55|2575.55|2615.66|2577.66|2605.96|2567.96|288
1583760000000|2020-03-09 13:20:00|2613.52|2575.52|2608.84|2570.84|2614.73|2576.73|2607.05|2569.05|279
1583760300000|2020-03-09 13:25:00|2608.99|2570.99|2599.38|2561.38|2610.24|2572.24|2599.24|2561.24|275
1583760600000|2020-03-09 13:30:00|2599.45|2561.45|2586.85|2548.85|2599.47|2561.47|2586.43|2548.43|290
1583760900000|2020-03-09 13:35:00|2586.89|2548.89|2585.84|2547.84|2588.81|2550.81|2577.46|2539.46|284
1583761200000|2020-03-09 13:40:00|2586.01|2548.01|2582.78|2544.78|2599.33|2561.33|2579.51|2541.51|293
1583761500000|2020-03-09 13:45:00|2582.84|2544.84|2569.4|2531.4|2584.9|2546.9|2567.02|2529.02|290
1583761800000|2020-03-09 13:50:00|2569.51|2531.51|2597.18|2559.18|2597.18|2559.18|2550.12|2512.12|297
1583762100000|2020-03-09 13:55:00|2597.3|2559.3|2594.19|2556.19|2602.02|2564.02|2586.48|2548.48|294
1583762400000|2020-03-09 14:00:00|2594.38|2556.38|2589.52|2551.52|2606.96|2568.96|2587.74|2549.74|287
1583762700000|2020-03-09 14:05:00|2589.39|2551.39|2587.83|2549.83|2591.13|2553.13|2584.52|2546.52|283
1583763000000|2020-03-09 14:10:00|2587.91|2549.91|2573.91|2535.91|2591.91|2553.91|2570.28|2532.28|293
1583763300000|2020-03-09 14:15:00|2573.75|2535.75|2582.89|2544.89|2582.99|2544.99|2569.37|2531.37|291
1583763600000|2020-03-09 14:20:00|2582.78|2544.78|2575.49|2537.49|2585.12|2547.12|2572.37|2534.37|290
1583763900000|2020-03-09 14:25:00|2575.56|2537.56|2577.7|2539.7|2579.79|2541.79|2571.69|2533.69|287
1583764200000|2020-03-09 14:30:00|2577.54|2539.54|2576.88|2538.88|2584.88|2546.88|2574.26|2536.26|293
1583764500000|2020-03-09 14:35:00|2576.76|2538.76|2566.81|2528.81|2577.32|2539.32|2566.46|2528.46|288
1583764800000|2020-03-09 14:40:00|2566.92|2528.92|2566.52|2528.52|2571.86|2533.86|2562.31|2524.31|290
1583765100000|2020-03-09 14:45:00|2566.47|2528.47|2558.6|2520.6|2569.55|2531.55|2558.42|2520.42|291
1583765400000|2020-03-09 14:50:00|2558.74|2520.74|2544.33|2506.33|2558.94|2520.94|2544.33|2506.33|292
1583765700000|2020-03-09 14:55:00|2544.07|2506.07|2550.39|2512.39|2552.69|2514.69|2534.16|2496.16|296
1583766000000|2020-03-09 15:00:00|2550.22|2512.22|2548.33|2510.33|2553.19|2515.19|2541.63|2503.63|286
1583766300000|2020-03-09 15:05:00|2548.32|2510.32|2517.54|2479.54|2548.32|2510.32|2500.11|2462.11|294
1583766600000|2020-03-09 15:10:00|2517.97|2479.97|2528.04|2490.04|2544.64|2506.64|2517.97|2479.97|296
1583766900000|2020-03-09 15:15:00|2527.59|2489.59|2526.85|2488.85|2528.07|2490.07|2515.55|2477.55|291
1583767200000|2020-03-09 15:20:00|2526.76|2488.76|2521.75|2483.75|2533.05|2495.05|2520.65|2482.65|293
1583767500000|2020-03-09 15:25:00|2521.77|2483.77|2510.93|2472.93|2526.82|2488.82|2509.07|2471.07|287
1583767800000|2020-03-09 15:30:00|2510.84|2472.84|2485.18|2447.18|2511.27|2473.27|2485.15|2447.15|299
1583768100000|2020-03-09 15:35:00|2485.17|2447.17|2492.93|2454.93|2503.7|2465.7|2484.37|2446.37|293
1583768400000|2020-03-09 15:40:00|2492.95|2454.95|2484.44|2446.44|2496.97|2458.97|2477.31|2439.31|296
1583768700000|2020-03-09 15:45:00|2484.23|2446.23|2508.16|2470.16|2513.63|2475.63|2483.97|2445.97|294
1583769000000|2020-03-09 15:50:00|2508.2|2470.2|2517.21|2479.21|2524.01|2486.01|2504.48|2466.48|296
1583769300000|2020-03-09 15:55:00|2517.2|2479.2|2528.15|2490.15|2528.15|2490.15|2511.55|2473.55|295
1583769600000|2020-03-09 16:00:00|2528.73|2490.73|2519.24|2481.24|2529.97|2491.97|2512.85|2474.85|289
1583769900000|2020-03-09 16:05:00|2519.31|2481.31|2512.66|2474.66|2519.7|2481.7|2502.11|2464.11|296
1583770200000|2020-03-09 16:10:00|2513.04|2475.04|2516.24|2478.24|2519.01|2481.01|2508.7|2470.7|291
1583770500000|2020-03-09 16:15:00|2516.26|2478.26|2555.48|2517.48|2567.42|2529.42|2516.05|2478.05|299
1583770800000|2020-03-09 16:20:00|2555.41|2517.41|2554.17|2516.17|2564.12|2526.12|2551.83|2513.83|291
1583771100000|2020-03-09 16:25:00|2554.24|2516.24|2569|2531|2569|2531|2553.37|2515.37|294
1583771400000|2020-03-09 16:30:00|2568.97|2530.97|2586.58|2548.58|2590.3|2552.3|2568.32|2530.32|287
1583771700000|2020-03-09 16:35:00|2586.68|2548.68|2586.59|2548.59|2597.54|2559.54|2583.89|2545.89|291
1583772000000|2020-03-09 16:40:00|2586.64|2548.64|2573.75|2535.75|2587.36|2549.36|2572.17|2534.17|290
1583772300000|2020-03-09 16:45:00|2573.7|2535.7|2559.62|2521.62|2576.58|2538.58|2554.66|2516.66|294
1583772600000|2020-03-09 16:50:00|2559.61|2521.61|2559.45|2521.45|2568.88|2530.88|2557.43|2519.43|294
1583772900000|2020-03-09 16:55:00|2559.56|2521.56|2553.61|2515.61|2561.52|2523.52|2553.61|2515.61|279
1583773200000|2020-03-09 17:00:00|2553.68|2515.68|2541.16|2503.16|2553.72|2515.72|2534.4|2496.4|294
1583773500000|2020-03-09 17:05:00|2541.34|2503.34|2543.98|2505.98|2543.98|2505.98|2537.04|2499.04|290
1583773800000|2020-03-09 17:10:00|2544.01|2506.01|2548.9|2510.9|2554.56|2516.56|2543.04|2505.04|284
1583774100000|2020-03-09 17:15:00|2549.06|2511.06|2534.61|2496.61|2550.47|2512.47|2533.74|2495.74|287
1583774400000|2020-03-09 17:20:00|2534.38|2496.38|2530.25|2492.25|2541.54|2503.54|2528.83|2490.83|288
1583774700000|2020-03-09 17:25:00|2530.29|2492.29|2529.41|2491.41|2532.63|2494.63|2527.55|2489.55|291
1583775000000|2020-03-09 17:30:00|2529.4|2491.4|2529.15|2491.15|2537.81|2499.81|2528.77|2490.77|290
1583775300000|2020-03-09 17:35:00|2529.08|2491.08|2522.84|2484.84|2531.04|2493.04|2522.84|2484.84|288
1583775600000|2020-03-09 17:40:00|2522.64|2484.64|2518.35|2480.35|2523.99|2485.99|2517.26|2479.26|292
1583775900000|2020-03-09 17:45:00|2518.33|2480.33|2509.96|2471.96|2518.33|2480.33|2509.38|2471.38|295
1583776200000|2020-03-09 17:50:00|2509.93|2471.93|2519.74|2481.74|2521.76|2483.76|2509.93|2471.93|285
1583776500000|2020-03-09 17:55:00|2519.72|2481.72|2517.23|2479.23|2519.73|2481.73|2512.14|2474.14|289
1583776800000|2020-03-09 18:00:00|2517.07|2479.07|2533.72|2495.72|2539.52|2501.52|2517.07|2479.07|292
1583777100000|2020-03-09 18:05:00|2533.5|2495.5|2521.37|2483.37|2533.92|2495.92|2520.59|2482.59|289
1583777400000|2020-03-09 18:10:00|2521.38|2483.38|2518.53|2480.53|2521.63|2483.63|2515.57|2477.57|291
1583777700000|2020-03-09 18:15:00|2518.46|2480.46|2522.3|2484.3|2526.95|2488.95|2516.96|2478.96|280
1583778000000|2020-03-09 18:20:00|2522.38|2484.38|2525.28|2487.28|2529.76|2491.76|2522.38|2484.38|282
1583778300000|2020-03-09 18:25:00|2525.24|2487.24|2525.62|2487.62|2533.93|2495.93|2525.19|2487.19|285
1583778600000|2020-03-09 18:30:00|2525.8|2487.8|2522.73|2484.73|2526.82|2488.82|2522.17|2484.17|273
1583778900000|2020-03-09 18:35:00|2522.79|2484.79|2524.15|2486.15|2524.35|2486.35|2520.11|2482.11|278
1583779200000|2020-03-09 18:40:00|2524.12|2486.12|2521.42|2483.42|2527.14|2489.14|2521.25|2483.25|281
1583779500000|2020-03-09 18:45:00|2521.41|2483.41|2523.45|2485.45|2524.81|2486.81|2520.05|2482.05|285
1583779800000|2020-03-09 18:50:00|2523.51|2485.51|2537.49|2499.49|2538.91|2500.91|2523.51|2485.51|291
1583780100000|2020-03-09 18:55:00|2537.36|2499.36|2530.17|2492.17|2537.36|2499.36|2530.12|2492.12|279
1583780400000|2020-03-09 19:00:00|2530.19|2492.19|2541.28|2503.28|2542.68|2504.68|2528.74|2490.74|286
1583780700000|2020-03-09 19:05:00|2541.3|2503.3|2552.26|2514.26|2553.07|2515.07|2540.94|2502.94|292
1583781000000|2020-03-09 19:10:00|2552.16|2514.16|2550.39|2512.39|2552.58|2514.58|2545.81|2507.81|279
1583781300000|2020-03-09 19:15:00|2550.48|2512.48|2552.48|2514.48|2560.89|2522.89|2550.48|2512.48|283
1583781600000|2020-03-09 19:20:00|2552.42|2514.42|2550.69|2512.69|2553.97|2515.97|2547.65|2509.65|283
1583781900000|2020-03-09 19:25:00|2550.81|2512.81|2562.81|2524.81|2562.84|2524.84|2550.81|2512.81|285
1583782200000|2020-03-09 19:30:00|2563.06|2525.06|2564.52|2526.52|2566.1|2528.1|2559.14|2521.14|288
1583782500000|2020-03-09 19:35:00|2564.23|2526.23|2560.12|2522.12|2564.95|2526.95|2559.87|2521.87|280
1583782800000|2020-03-09 19:40:00|2560.11|2522.11|2559.03|2521.03|2562.86|2524.86|2557.59|2519.59|281
1583783100000|2020-03-09 19:45:00|2559|2521|2569.35|2531.35|2573.75|2535.75|2557.01|2519.01|288
1583783400000|2020-03-09 19:50:00|2569.09|2531.09|2567.35|2529.35|2571.09|2533.09|2565.57|2527.57|290
1583783700000|2020-03-09 19:55:00|2567.52|2529.52|2564.35|2526.35|2568.39|2530.39|2564.35|2526.35|281
1583784000000|2020-03-09 20:00:00|2564.34|2526.34|2574.61|2536.61|2574.99|2536.99|2563.93|2525.93|285
1583784300000|2020-03-09 20:05:00|2574.55|2536.55|2553.31|2515.31|2574.9|2536.9|2551.26|2513.26|291
1583784600000|2020-03-09 20:10:00|2553.33|2515.33|2564.78|2526.78|2569.04|2531.04|2553.26|2515.26|292
1583784900000|2020-03-09 20:15:00|2564.72|2526.72|2561.42|2523.42|2565.48|2527.48|2561.23|2523.23|283
1583785200000|2020-03-09 20:20:00|2561.38|2523.38|2561.59|2523.59|2563.74|2525.74|2558.63|2520.63|282
1583785500000|2020-03-09 20:25:00|2561.84|2523.84|2568.03|2530.03|2569.96|2531.96|2561.03|2523.03|280
1583785800000|2020-03-09 20:30:00|2567.95|2529.95|2576.7|2538.7|2576.7|2538.7|2563.43|2525.43|287
1583786100000|2020-03-09 20:35:00|2576.68|2538.68|2576.91|2538.91|2584.18|2546.18|2576.17|2538.17|282
1583786400000|2020-03-09 20:40:00|2576.86|2538.86|2573.94|2535.94|2576.86|2538.86|2572.22|2534.22|281
1583786700000|2020-03-09 20:45:00|2573.99|2535.99|2579.63|2541.63|2579.63|2541.63|2573.52|2535.52|278
1583787000000|2020-03-09 20:50:00|2579.64|2541.64|2576.85|2538.85|2579.96|2541.96|2573.12|2535.12|282
1583787300000|2020-03-09 20:55:00|2576.83|2538.83|2574.43|2536.43|2576.9|2538.9|2570.79|2532.79|279
1583787600000|2020-03-09 21:00:00|2574.27|2536.27|2574.33|2536.33|2574.95|2536.95|2572.44|2534.44|275
1583787900000|2020-03-09 21:05:00|2574.3|2536.3|2578.32|2540.32|2580.67|2542.67|2572.45|2534.45|280
1583788200000|2020-03-09 21:10:00|2578.25|2540.25|2574.17|2536.17|2578.39|2540.39|2574.17|2536.17|263
1583788500000|2020-03-09 21:15:00|2574.19|2536.19|2571.7|2533.7|2576.15|2538.15|2570.95|2532.95|272
1583788800000|2020-03-09 21:20:00|2571.87|2533.87|2570.05|2532.05|2571.87|2533.87|2569.49|2531.49|280
1583789100000|2020-03-09 21:25:00|2570.01|2532.01|2570.06|2532.06|2571.24|2533.24|2569.71|2531.71|272
1583789400000|2020-03-09 21:30:00|2570.01|2532.01|2572.02|2534.02|2572.05|2534.05|2568.3|2530.3|267
1583789700000|2020-03-09 21:35:00|2572.19|2534.19|2575.98|2537.98|2576.23|2538.23|2572.19|2534.19|270
1583790000000|2020-03-09 21:40:00|2575.93|2537.93|2573.71|2535.71|2576.39|2538.39|2573.71|2535.71|268
1583790300000|2020-03-09 21:45:00|2573.61|2535.61|2568.55|2530.55|2573.61|2535.61|2565.95|2527.95|271
1583790600000|2020-03-09 21:50:00|2568.58|2530.58|2562|2524|2568.62|2530.62|2555.42|2517.42|266
1583790900000|2020-03-09 21:55:00|2562.06|2524.06|2560.43|2522.43|2564.12|2526.12|2559.32|2521.32|279
1583791200000|2020-03-09 22:00:00|2560.28|2522.28|2559.98|2521.98|2563.36|2525.36|2559.76|2521.76|276
1583791500000|2020-03-09 22:05:00|2559.97|2521.97|2555.92|2517.92|2560.66|2522.66|2555.52|2517.52|282
1583791800000|2020-03-09 22:10:00|2555.94|2517.94|2563.01|2525.01|2563.01|2525.01|2555.94|2517.94|267
1583792100000|2020-03-09 22:15:00|2562.77|2524.77|2566.95|2528.95|2567.63|2529.63|2561.49|2523.49|286
1583792400000|2020-03-09 22:20:00|2566.84|2528.84|2561.2|2523.2|2566.89|2528.89|2561.19|2523.19|275
1583792700000|2020-03-09 22:25:00|2561.13|2523.13|2569.61|2531.61|2570.09|2532.09|2560.77|2522.77|269
1583793000000|2020-03-09 22:30:00|2569.59|2531.59|2565.74|2527.74|2570.49|2532.49|2563.36|2525.36|279
1583793300000|2020-03-09 22:35:00|2565.86|2527.86|2568.17|2530.17|2568.35|2530.35|2565.06|2527.06|281
1583793600000|2020-03-09 22:40:00|2568.15|2530.15|2581.15|2543.15|2583.77|2545.77|2568.12|2530.12|286
1583793900000|2020-03-09 22:45:00|2581.18|2543.18|2588.36|2550.36|2589.89|2551.89|2581.18|2543.18|281
1583794200000|2020-03-09 22:50:00|2588.48|2550.48|2593.68|2555.68|2595.24|2557.24|2588.04|2550.04|279
1583794500000|2020-03-09 22:55:00|2593.75|2555.75|2593.06|2555.06|2594.84|2556.84|2591.13|2553.13|273
1583794800000|2020-03-09 23:00:00|2592.99|2554.99|2597.63|2559.63|2602.62|2564.62|2591.73|2553.73|285
1583795100000|2020-03-09 23:05:00|2597.66|2559.66|2591.2|2553.2|2597.88|2559.88|2588.69|2550.69|273
1583795400000|2020-03-09 23:10:00|2591.16|2553.16|2591.24|2553.24|2594.53|2556.53|2591.1|2553.1|273
1583795700000|2020-03-09 23:15:00|2591.14|2553.14|2581.18|2543.18|2591.14|2553.14|2578.07|2540.07|288
1583796000000|2020-03-09 23:20:00|2581.23|2543.23|2586.41|2548.41|2586.41|2548.41|2579.63|2541.63|280
1583796300000|2020-03-09 23:25:00|2586.54|2548.54|2590.32|2552.32|2590.44|2552.44|2586.54|2548.54|274
1583796600000|2020-03-09 23:30:00|2590.29|2552.29|2596.04|2558.04|2596.37|2558.37|2590.29|2552.29|281
1583796900000|2020-03-09 23:35:00|2596.16|2558.16|2598.41|2560.41|2600.49|2562.49|2595.69|2557.69|281
1583797200000|2020-03-09 23:40:00|2598.54|2560.54|2602.3|2564.3|2602.3|2564.3|2597.48|2559.48|269
1583797500000|2020-03-09 23:45:00|2602.36|2564.36|2602.74|2564.74|2608.06|2570.06|2602.33|2564.33|286
1583797800000|2020-03-09 23:50:00|2602.51|2564.51|2611.81|2573.81|2611.98|2573.98|2599.84|2561.84|280
1583798100000|2020-03-09 23:55:00|2611.87|2573.87|2623.73|2585.73|2626.37|2588.37|2611.87|2573.87|293
1583798400000|2020-03-10 00:00:00|2623.8|2585.8|2621.35|2583.35|2629.69|2591.69|2621.35|2583.35|289
1583798700000|2020-03-10 00:05:00|2621.36|2583.36|2614.42|2576.42|2621.36|2583.36|2612.8|2574.8|285
1583799000000|2020-03-10 00:10:00|2614.35|2576.35|2615.97|2577.97|2617.05|2579.05|2612.51|2574.51|280
1583799300000|2020-03-10 00:15:00|2616.03|2578.03|2603.9|2565.9|2616.03|2578.03|2600.98|2562.98|287
1583799600000|2020-03-10 00:20:00|2603.86|2565.86|2612.44|2574.44|2612.65|2574.65|2603.01|2565.01|277
1583799900000|2020-03-10 00:25:00|2612.09|2574.09|2609.6|2571.6|2612.13|2574.13|2605.49|2567.49|273
1583800200000|2020-03-10 00:30:00|2609.23|2571.23|2620.35|2582.35|2622.15|2584.15|2609.23|2571.23|288
1583800500000|2020-03-10 00:35:00|2620.21|2582.21|2622.6|2584.6|2623.67|2585.67|2617.75|2579.75|275
1583800800000|2020-03-10 00:40:00|2622.98|2584.98|2619.82|2581.82|2625.3|2587.3|2619.19|2581.19|275
1583801100000|2020-03-10 00:45:00|2619.78|2581.78|2624.59|2586.59|2624.67|2586.67|2615.68|2577.68|279
1583801400000|2020-03-10 00:50:00|2624.6|2586.6|2623.06|2585.06|2625.99|2587.99|2621.4|2583.4|284
1583801700000|2020-03-10 00:55:00|2623.05|2585.05|2624.78|2586.78|2628.69|2590.69|2623.04|2585.04|280
1583802000000|2020-03-10 01:00:00|2624.72|2586.72|2628.21|2590.21|2628.94|2590.94|2624.44|2586.44|279
1583802300000|2020-03-10 01:05:00|2628.27|2590.27|2634.54|2596.54|2634.71|2596.71|2627.92|2589.92|282
1583802600000|2020-03-10 01:10:00|2634.57|2596.57|2636.75|2598.75|2640.07|2602.07|2634.46|2596.46|282
1583802900000|2020-03-10 01:15:00|2636.9|2598.9|2625.99|2587.99|2637.62|2599.62|2625.93|2587.93|276
1583803200000|2020-03-10 01:20:00|2625.96|2587.96|2627.88|2589.88|2628.4|2590.4|2623.08|2585.08|285
1583803500000|2020-03-10 01:25:00|2627.82|2589.82|2622.8|2584.8|2628.47|2590.47|2622.34|2584.34|282
1583803800000|2020-03-10 01:30:00|2622.73|2584.73|2616.18|2578.18|2622.73|2584.73|2616.1|2578.1|278
1583804100000|2020-03-10 01:35:00|2616.23|2578.23|2615.94|2577.94|2619.15|2581.15|2615.44|2577.44|285
1583804400000|2020-03-10 01:40:00|2615.92|2577.92|2610.21|2572.21|2616.88|2578.88|2610.15|2572.15|278
1583804700000|2020-03-10 01:45:00|2610.28|2572.28|2611.63|2573.63|2614.72|2576.72|2607.8|2569.8|281
1583805000000|2020-03-10 01:50:00|2611.65|2573.65|2603.1|2565.1|2611.65|2573.65|2603.1|2565.1|280
1583805300000|2020-03-10 01:55:00|2602.97|2564.97|2601.44|2563.44|2603.91|2565.91|2597.86|2559.86|291
1583805600000|2020-03-10 02:00:00|2601.46|2563.46|2608.69|2570.69|2610.99|2572.99|2601.42|2563.42|283
1583805900000|2020-03-10 02:05:00|2608.71|2570.71|2602.84|2564.84|2610.46|2572.46|2602.78|2564.78|278
1583806200000|2020-03-10 02:10:00|2602.76|2564.76|2602.9|2564.9|2602.9|2564.9|2599.74|2561.74|277
1583806500000|2020-03-10 02:15:00|2603.51|2565.51|2609.89|2571.89|2612.3|2574.3|2603.51|2565.51|274
1583806800000|2020-03-10 02:20:00|2609.87|2571.87|2611.56|2573.56|2614.81|2576.81|2609.7|2571.7|276
1583807100000|2020-03-10 02:25:00|2611.53|2573.53|2608.19|2570.19|2612.14|2574.14|2608.19|2570.19|286
1583807400000|2020-03-10 02:30:00|2608.12|2570.12|2615.36|2577.36|2615.36|2577.36|2607.51|2569.51|274
1583807700000|2020-03-10 02:35:00|2615.39|2577.39|2612.13|2574.13|2615.39|2577.39|2610.6|2572.6|276
1583808000000|2020-03-10 02:40:00|2612.19|2574.19|2610.56|2572.56|2614.9|2576.9|2609.6|2571.6|268
1583808300000|2020-03-10 02:45:00|2610.53|2572.53|2605.51|2567.51|2610.66|2572.66|2605.48|2567.48|277
1583808600000|2020-03-10 02:50:00|2605.54|2567.54|2606.88|2568.88|2606.9|2568.9|2603.42|2565.42|268
1583808900000|2020-03-10 02:55:00|2606.85|2568.85|2592.77|2554.77|2607.3|2569.3|2591.88|2553.88|278
1583809200000|2020-03-10 03:00:00|2592.71|2554.71|2596.25|2558.25|2602.89|2564.89|2592.59|2554.59|279
1583809500000|2020-03-10 03:05:00|2596.37|2558.37|2596.96|2558.96|2601.7|2563.7|2595.57|2557.57|274
1583809800000|2020-03-10 03:10:00|2596.9|2558.9|2591.88|2553.88|2598.07|2560.07|2591.81|2553.81|283
1583810100000|2020-03-10 03:15:00|2591.75|2553.75|2595.75|2557.75|2596.85|2558.85|2590.75|2552.75|268
1583810400000|2020-03-10 03:20:00|2595.73|2557.73|2597.07|2559.07|2598.22|2560.22|2595.55|2557.55|271
1583810700000|2020-03-10 03:25:00|2597.1|2559.1|2602.9|2564.9|2603.26|2565.26|2595.23|2557.23|275
1583811000000|2020-03-10 03:30:00|2602.94|2564.94|2607.36|2569.36|2608.33|2570.33|2602.04|2564.04|273
1583811300000|2020-03-10 03:35:00|2607.54|2569.54|2609.28|2571.28|2610.3|2572.3|2605.85|2567.85|273
1583811600000|2020-03-10 03:40:00|2609.24|2571.24|2606.68|2568.68|2609.24|2571.24|2606.33|2568.33|256
1583811900000|2020-03-10 03:45:00|2606.63|2568.63|2610.9|2572.9|2610.9|2572.9|2605.99|2567.99|272
1583812200000|2020-03-10 03:50:00|2610.93|2572.93|2613.61|2575.61|2614.05|2576.05|2610.93|2572.93|267
1583812500000|2020-03-10 03:55:00|2613.63|2575.63|2613.19|2575.19|2617.64|2579.64|2611.98|2573.98|273
1583812800000|2020-03-10 04:00:00|2613.14|2575.14|2618.17|2580.17|2618.9|2580.9|2613.14|2575.14|275
1583813100000|2020-03-10 04:05:00|2618.41|2580.41|2620.9|2582.9|2621.99|2583.99|2615.05|2577.05|275
1583813400000|2020-03-10 04:10:00|2620.93|2582.93|2624.04|2586.04|2625.74|2587.74|2620.86|2582.86|282
1583813700000|2020-03-10 04:15:00|2624.79|2586.79|2618.92|2580.92|2626.37|2588.37|2616.99|2578.99|284
1583814000000|2020-03-10 04:20:00|2618.87|2580.87|2614.2|2576.2|2618.98|2580.98|2613.39|2575.39|269
1583814300000|2020-03-10 04:25:00|2614.17|2576.17|2612.66|2574.66|2615.67|2577.67|2612.65|2574.65|268
1583814600000|2020-03-10 04:30:00|2612.67|2574.67|2610.41|2572.41|2612.69|2574.69|2608.95|2570.95|280
1583814900000|2020-03-10 04:35:00|2610.34|2572.34|2613.89|2575.89|2619.5|2581.5|2610.32|2572.32|273
1583815200000|2020-03-10 04:40:00|2613.78|2575.78|2616.32|2578.32|2616.47|2578.47|2612.91|2574.91|267
1583815500000|2020-03-10 04:45:00|2616.24|2578.24|2615.9|2577.9|2617.34|2579.34|2614.85|2576.85|273
1583815800000|2020-03-10 04:50:00|2615.83|2577.83|2619.23|2581.23|2620.05|2582.05|2614.43|2576.43|270
1583816100000|2020-03-10 04:55:00|2619.22|2581.22|2619.4|2581.4|2620.46|2582.46|2617.42|2579.42|262
1583816400000|2020-03-10 05:00:00|2619.38|2581.38|2615|2577|2619.39|2581.39|2611.58|2573.58|275
1583816700000|2020-03-10 05:05:00|2614.98|2576.98|2610.38|2572.38|2615.09|2577.09|2609.02|2571.02|271
1583817000000|2020-03-10 05:10:00|2610.39|2572.39|2609.45|2571.45|2611.33|2573.33|2608.11|2570.11|262
1583817300000|2020-03-10 05:15:00|2609.47|2571.47|2618.23|2580.23|2618.36|2580.36|2609.36|2571.36|273
1583817600000|2020-03-10 05:20:00|2618.22|2580.22|2618.37|2580.37|2620.3|2582.3|2617.89|2579.89|253
1583817900000|2020-03-10 05:25:00|2618.38|2580.38|2618.58|2580.58|2619.79|2581.79|2617.6|2579.6|265
1583818200000|2020-03-10 05:30:00|2618.49|2580.49|2619.11|2581.11|2620.31|2582.31|2617.99|2579.99|267
1583818500000|2020-03-10 05:35:00|2618.98|2580.98|2620.85|2582.85|2621.08|2583.08|2617.75|2579.75|264
1583818800000|2020-03-10 05:40:00|2620.88|2582.88|2624.36|2586.36|2624.87|2586.87|2620.76|2582.76|262
1583819100000|2020-03-10 05:45:00|2624.34|2586.34|2622.21|2584.21|2625.48|2587.48|2621.57|2583.57|263
1583819400000|2020-03-10 05:50:00|2622.11|2584.11|2618.65|2580.65|2622.86|2584.86|2618.65|2580.65|259
1583819700000|2020-03-10 05:55:00|2618.75|2580.75|2615.86|2577.86|2618.88|2580.88|2615.69|2577.69|267
1583820000000|2020-03-10 06:00:00|2615.88|2577.88|2610.03|2572.03|2615.88|2577.88|2609.62|2571.62|269
1583820300000|2020-03-10 06:05:00|2610.09|2572.09|2616.35|2578.35|2616.39|2578.39|2610.04|2572.04|262
1583820600000|2020-03-10 06:10:00|2616.28|2578.28|2615.28|2577.28|2617.79|2579.79|2615.24|2577.24|268
1583820900000|2020-03-10 06:15:00|2615.31|2577.31|2611.85|2573.85|2615.53|2577.53|2611.66|2573.66|259
1583821200000|2020-03-10 06:20:00|2611.88|2573.88|2616.98|2578.98|2617.98|2579.98|2611.25|2573.25|266
1583821500000|2020-03-10 06:25:00|2617.19|2579.19|2617.73|2579.73|2619.44|2581.44|2616.12|2578.12|269
1583821800000|2020-03-10 06:30:00|2617.76|2579.76|2613.03|2575.03|2617.76|2579.76|2612.34|2574.34|274
1583822100000|2020-03-10 06:35:00|2612.99|2574.99|2604.82|2566.82|2613|2575|2603.01|2565.01|282
1583822400000|2020-03-10 06:40:00|2604.96|2566.96|2605.78|2567.78|2608|2570|2603.04|2565.04|272
1583822700000|2020-03-10 06:45:00|2605.69|2567.69|2602.15|2564.15|2605.76|2567.76|2600.81|2562.81|280
1583823000000|2020-03-10 06:50:00|2602.09|2564.09|2594.17|2556.17|2602.31|2564.31|2593.29|2555.29|277
1583823300000|2020-03-10 06:55:00|2594.14|2556.14|2596.3|2558.3|2597.52|2559.52|2593.45|2555.45|272
1583823600000|2020-03-10 07:00:00|2596.33|2558.33|2590.37|2552.37|2596.44|2558.44|2586.42|2548.42|274
1583823900000|2020-03-10 07:05:00|2590.15|2552.15|2591.4|2553.4|2592.43|2554.43|2589.71|2551.71|261
1583824200000|2020-03-10 07:10:00|2591.38|2553.38|2580.76|2542.76|2591.61|2553.61|2578.97|2540.97|279
1583824500000|2020-03-10 07:15:00|2580.73|2542.73|2586.55|2548.55|2587.13|2549.13|2579.38|2541.38|278
1583824800000|2020-03-10 07:20:00|2586.6|2548.6|2576.58|2538.58|2589.13|2551.13|2576.58|2538.58|272
1583825100000|2020-03-10 07:25:00|2576.5|2538.5|2574.26|2536.26|2579.96|2541.96|2574.16|2536.16|280
1583825400000|2020-03-10 07:30:00|2574.28|2536.28|2579.68|2541.68|2579.68|2541.68|2571.54|2533.54|290
1583825700000|2020-03-10 07:35:00|2579.83|2541.83|2580.85|2542.85|2580.91|2542.91|2577.23|2539.23|272
1583826000000|2020-03-10 07:40:00|2580.89|2542.89|2585.72|2547.72|2586.58|2548.58|2580.71|2542.71|275
1583826300000|2020-03-10 07:45:00|2585.76|2547.76|2586.06|2548.06|2588.3|2550.3|2585.16|2547.16|268
1583826600000|2020-03-10 07:50:00|2586.03|2548.03|2578.82|2540.82|2586.54|2548.54|2576.97|2538.97|281
1583826900000|2020-03-10 07:55:00|2578.8|2540.8|2583.15|2545.15|2583.7|2545.7|2578.8|2540.8|271
1583827200000|2020-03-10 08:00:00|2583.17|2545.17|2582.37|2544.37|2586.64|2548.64|2582.37|2544.37|269
1583827500000|2020-03-10 08:05:00|2582.46|2544.46|2583.26|2545.26|2584.73|2546.73|2580.03|2542.03|268
1583827800000|2020-03-10 08:10:00|2583.22|2545.22|2588.33|2550.33|2588.64|2550.64|2582.98|2544.98|265
1583828100000|2020-03-10 08:15:00|2588.46|2550.46|2599.7|2561.7|2600.1|2562.1|2588.22|2550.22|286
1583828400000|2020-03-10 08:20:00|2599.63|2561.63|2597.36|2559.36|2599.76|2561.76|2596.71|2558.71|275
1583828700000|2020-03-10 08:25:00|2597.08|2559.08|2603.08|2565.08|2604.25|2566.25|2596.39|2558.39|273
1583829000000|2020-03-10 08:30:00|2603.03|2565.03|2598.91|2560.91|2603.13|2565.13|2595.45|2557.45|274
1583829300000|2020-03-10 08:35:00|2598.54|2560.54|2596.91|2558.91|2599.42|2561.42|2596.8|2558.8|268
1583829600000|2020-03-10 08:40:00|2596.87|2558.87|2597.22|2559.22|2597.81|2559.81|2596.16|2558.16|280
1583829900000|2020-03-10 08:45:00|2597.21|2559.21|2588.58|2550.58|2597.77|2559.77|2586.87|2548.87|281
1583830200000|2020-03-10 08:50:00|2588.56|2550.56|2591.86|2553.86|2592.49|2554.49|2585.81|2547.81|279
1583830500000|2020-03-10 08:55:00|2591.89|2553.89|2588.55|2550.55|2592.23|2554.23|2587.61|2549.61|274
1583830800000|2020-03-10 09:00:00|2588.53|2550.53|2585.15|2547.15|2588.66|2550.66|2583.23|2545.23|278
1583831100000|2020-03-10 09:05:00|2585.06|2547.06|2585.61|2547.61|2586.61|2548.61|2583.78|2545.78|276
1583831400000|2020-03-10 09:10:00|2585.6|2547.6|2585.83|2547.83|2587.34|2549.34|2585.53|2547.53|259
1583831700000|2020-03-10 09:15:00|2585.81|2547.81|2590.99|2552.99|2591.5|2553.5|2585.19|2547.19|269
1583832000000|2020-03-10 09:20:00|2591|2553|2591.15|2553.15|2592.09|2554.09|2589.33|2551.33|265
1583832300000|2020-03-10 09:25:00|2591.22|2553.22|2594.65|2556.65|2594.65|2556.65|2590.51|2552.51|247
1583832600000|2020-03-10 09:30:00|2594.75|2556.75|2587.34|2549.34|2595.48|2557.48|2587.34|2549.34|256
1583832900000|2020-03-10 09:35:00|2587.4|2549.4|2583.44|2545.44|2587.4|2549.4|2580.55|2542.55|280
1583833200000|2020-03-10 09:40:00|2583.49|2545.49|2582.76|2544.76|2583.92|2545.92|2582.07|2544.07|272
1583833500000|2020-03-10 09:45:00|2582.73|2544.73|2580.26|2542.26|2583.77|2545.77|2579.78|2541.78|281
1583833800000|2020-03-10 09:50:00|2580.29|2542.29|2578.78|2540.78|2583.31|2545.31|2578.47|2540.47|264
1583834100000|2020-03-10 09:55:00|2578.79|2540.79|2583.86|2545.86|2584.14|2546.14|2578.77|2540.77|265
1583834400000|2020-03-10 10:00:00|2583.89|2545.89|2587.28|2549.28|2587.28|2549.28|2581.83|2543.83|257
1583834700000|2020-03-10 10:05:00|2587.3|2549.3|2591.2|2553.2|2592.1|2554.1|2587.16|2549.16|267
1583835000000|2020-03-10 10:10:00|2591.22|2553.22|2595.74|2557.74|2597.13|2559.13|2591.01|2553.01|275
1583835300000|2020-03-10 10:15:00|2595.78|2557.78|2601.84|2563.84|2601.84|2563.84|2595.58|2557.58|272
1583835600000|2020-03-10 10:20:00|2601.89|2563.89|2599.47|2561.47|2602.92|2564.92|2598.72|2560.72|271
1583835900000|2020-03-10 10:25:00|2599.56|2561.56|2607.22|2569.22|2608.17|2570.17|2599.56|2561.56|263
1583836200000|2020-03-10 10:30:00|2607.27|2569.27|2624.71|2586.71|2624.71|2586.71|2607.27|2569.27|288
1583836500000|2020-03-10 10:35:00|2624.64|2586.64|2620.73|2582.73|2625.33|2587.33|2620.34|2582.34|279
1583836800000|2020-03-10 10:40:00|2620.71|2582.71|2635.14|2597.14|2635.22|2597.22|2617.6|2579.6|292
1583837100000|2020-03-10 10:45:00|2635.23|2597.23|2644.89|2606.89|2646.78|2608.78|2633.9|2595.9|285
1583837400000|2020-03-10 10:50:00|2644.72|2606.72|2646.25|2608.25|2650.63|2612.63|2643.43|2605.43|281
1583837700000|2020-03-10 10:55:00|2646.18|2608.18|2640.18|2602.18|2646.18|2608.18|2636.5|2598.5|280
1583838000000|2020-03-10 11:00:00|2640.31|2602.31|2653.41|2615.41|2655.96|2617.96|2640.31|2602.31|287
1583838300000|2020-03-10 11:05:00|2653.38|2615.38|2658.47|2620.47|2658.5|2620.5|2653.2|2615.2|285
1583838600000|2020-03-10 11:10:00|2658.4|2620.4|2651.22|2613.22|2658.43|2620.43|2648.68|2610.68|280
1583838900000|2020-03-10 11:15:00|2651.28|2613.28|2647.16|2609.16|2652.75|2614.75|2643.19|2605.19|279
1583839200000|2020-03-10 11:20:00|2647.19|2609.19|2654.33|2616.33|2654.65|2616.65|2647.19|2609.19|282
1583839500000|2020-03-10 11:25:00|2654.32|2616.32|2661.23|2623.23|2661.69|2623.69|2652.93|2614.93|277
1583839800000|2020-03-10 11:30:00|2660.75|2622.75|2648.18|2610.18|2665.2|2627.2|2648.18|2610.18|287
1583840100000|2020-03-10 11:35:00|2648.2|2610.2|2644.84|2606.84|2648.82|2610.82|2641.2|2603.2|286
1583840400000|2020-03-10 11:40:00|2644.7|2606.7|2643.45|2605.45|2648.1|2610.1|2642.03|2604.03|275
1583840700000|2020-03-10 11:45:00|2643.4|2605.4|2648.41|2610.41|2649.22|2611.22|2643.4|2605.4|271
1583841000000|2020-03-10 11:50:00|2648.46|2610.46|2641.7|2603.7|2648.65|2610.65|2641.13|2603.13|276
1583841300000|2020-03-10 11:55:00|2641.61|2603.61|2647.98|2609.98|2649.06|2611.06|2640.57|2602.57|280
1583841600000|2020-03-10 12:00:00|2647.89|2609.89|2656.83|2618.83|2657.24|2619.24|2647.68|2609.68|284
1583841900000|2020-03-10 12:05:00|2656.82|2618.82|2661.38|2623.38|2661.75|2623.75|2654.43|2616.43|274
1583842200000|2020-03-10 12:10:00|2661.39|2623.39|2655.5|2617.5|2661.44|2623.44|2652.79|2614.79|270
1583842500000|2020-03-10 12:15:00|2655.48|2617.48|2647.31|2609.31|2655.6|2617.6|2647.31|2609.31|281
1583842800000|2020-03-10 12:20:00|2647.3|2609.3|2646.91|2608.91|2650.84|2612.84|2645.55|2607.55|278
1583843100000|2020-03-10 12:25:00|2646.96|2608.96|2652.24|2614.24|2653.28|2615.28|2646.89|2608.89|268
1583843400000|2020-03-10 12:30:00|2652.22|2614.22|2652.71|2614.71|2653.56|2615.56|2648.62|2610.62|270
1583843700000|2020-03-10 12:35:00|2652.73|2614.73|2661.46|2623.46|2667.72|2629.72|2652.68|2614.68|285
1583844000000|2020-03-10 12:40:00|2661.43|2623.43|2672.03|2634.03|2674.16|2636.16|2661.33|2623.33|288
1583844300000|2020-03-10 12:45:00|2672.13|2634.13|2675.96|2637.96|2677.57|2639.57|2667.9|2629.9|289
1583844600000|2020-03-10 12:50:00|2676.13|2638.13|2681.92|2643.92|2681.92|2643.92|2676.13|2638.13|284
1583844900000|2020-03-10 12:55:00|2681.85|2643.85|2677.61|2639.61|2682.55|2644.55|2675.14|2637.14|278
1583845200000|2020-03-10 13:00:00|2677.53|2639.53|2676.16|2638.16|2681.78|2643.78|2676.13|2638.13|276
1583845500000|2020-03-10 13:05:00|2676.01|2638.01|2668.03|2630.03|2676.01|2638.01|2668|2630|283
1583845800000|2020-03-10 13:10:00|2668.01|2630.01|2662.83|2624.83|2668.15|2630.15|2661.55|2623.55|276
1583846100000|2020-03-10 13:15:00|2662.75|2624.75|2671.56|2633.56|2672.28|2634.28|2660.47|2622.47|283
1583846400000|2020-03-10 13:20:00|2671.46|2633.46|2667.34|2629.34|2673.35|2635.35|2667.34|2629.34|273
1583846700000|2020-03-10 13:25:00|2667.28|2629.28|2663.3|2625.3|2667.28|2629.28|2663.3|2625.3|273
1583847000000|2020-03-10 13:30:00|2663.23|2625.23|2668.5|2630.5|2668.68|2630.68|2660.7|2622.7|277
1583847300000|2020-03-10 13:35:00|2668.47|2630.47|2667.47|2629.47|2673.19|2635.19|2666.9|2628.9|282
1583847600000|2020-03-10 13:40:00|2667.45|2629.45|2642.25|2604.25|2667.79|2629.79|2638.71|2600.71|292
1583847900000|2020-03-10 13:45:00|2641.76|2603.76|2645.01|2607.01|2645.15|2607.15|2638.37|2600.37|295
1583848200000|2020-03-10 13:50:00|2644.94|2606.94|2652.74|2614.74|2661.21|2623.21|2641.68|2603.68|289
1583848500000|2020-03-10 13:55:00|2652.66|2614.66|2649.94|2611.94|2654.55|2616.55|2648.69|2610.69|288
1583848800000|2020-03-10 14:00:00|2649.72|2611.72|2658.33|2620.33|2658.33|2620.33|2648.38|2610.38|279
1583849100000|2020-03-10 14:05:00|2658.27|2620.27|2657.5|2619.5|2658.4|2620.4|2652.3|2614.3|275
1583849400000|2020-03-10 14:10:00|2657.95|2619.95|2657.34|2619.34|2659.27|2621.27|2655.3|2617.3|282
1583849700000|2020-03-10 14:15:00|2657.5|2619.5|2658.49|2620.49|2659.2|2621.2|2653.48|2615.48|279
1583850000000|2020-03-10 14:20:00|2658.54|2620.54|2663.08|2625.08|2666.13|2628.13|2656.29|2618.29|282
1583850300000|2020-03-10 14:25:00|2663.03|2625.03|2669.85|2631.85|2669.87|2631.87|2662.04|2624.04|269
1583850600000|2020-03-10 14:30:00|2669.53|2631.53|2660.07|2622.07|2669.57|2631.57|2660.07|2622.07|274
1583850900000|2020-03-10 14:35:00|2660.05|2622.05|2660.21|2622.21|2663.51|2625.51|2657.57|2619.57|276
1583851200000|2020-03-10 14:40:00|2660.31|2622.31|2656.76|2618.76|2662.54|2624.54|2656.72|2618.72|271
1583851500000|2020-03-10 14:45:00|2656.66|2618.66|2649.59|2611.59|2656.66|2618.66|2649.41|2611.41|278
1583851800000|2020-03-10 14:50:00|2649.44|2611.44|2642.83|2604.83|2652.07|2614.07|2642.83|2604.83|282
1583852100000|2020-03-10 14:55:00|2642.8|2604.8|2645.6|2607.6|2649.79|2611.79|2642.11|2604.11|281
1583852400000|2020-03-10 15:00:00|2645.44|2607.44|2638.87|2600.87|2645.66|2607.66|2637.04|2599.04|279
1583852700000|2020-03-10 15:05:00|2638.94|2600.94|2640.95|2602.95|2641.66|2603.66|2630.75|2592.75|289
1583853000000|2020-03-10 15:10:00|2640.97|2602.97|2636.11|2598.11|2640.97|2602.97|2635.79|2597.79|274
1583853300000|2020-03-10 15:15:00|2636.01|2598.01|2644.42|2606.42|2645|2607|2636.01|2598.01|275
1583853600000|2020-03-10 15:20:00|2644.2|2606.2|2640.26|2602.26|2645.25|2607.25|2639.8|2601.8|277
1583853900000|2020-03-10 15:25:00|2639.94|2601.94|2632.35|2594.35|2639.94|2601.94|2632.1|2594.1|285
1583854200000|2020-03-10 15:30:00|2632.07|2594.07|2602.32|2564.32|2632.07|2594.07|2602.28|2564.28|285
1583854500000|2020-03-10 15:35:00|2597.93|2559.93|2590.63|2552.63|2597.93|2559.93|2573.75|2535.75|298
1583854800000|2020-03-10 15:40:00|2590.8|2552.8|2596.16|2558.16|2596.94|2558.94|2588.16|2550.16|293
1583855100000|2020-03-10 15:45:00|2594.95|2556.95|2585.15|2547.15|2595.13|2557.13|2581.4|2543.4|285
1583855400000|2020-03-10 15:50:00|2585.12|2547.12|2576.75|2538.75|2587.46|2549.46|2575.09|2537.09|285
1583855700000|2020-03-10 15:55:00|2575.69|2537.69|2561.57|2523.57|2575.69|2537.69|2559.06|2521.06|290
1583856000000|2020-03-10 16:00:00|2561.83|2523.83|2577.71|2539.71|2579.61|2541.61|2553.38|2515.38|294
1583856300000|2020-03-10 16:05:00|2577.8|2539.8|2584.72|2546.72|2586.41|2548.41|2576.86|2538.86|291
1583856600000|2020-03-10 16:10:00|2584.47|2546.47|2585.06|2547.06|2585.56|2547.56|2576.56|2538.56|285
1583856900000|2020-03-10 16:15:00|2585.07|2547.07|2595.32|2557.32|2596.87|2558.87|2584.47|2546.47|286
1583857200000|2020-03-10 16:20:00|2595.43|2557.43|2596.4|2558.4|2598.23|2560.23|2592.71|2554.71|286
1583857500000|2020-03-10 16:25:00|2596.49|2558.49|2594.41|2556.41|2596.66|2558.66|2591.26|2553.26|285
1583857800000|2020-03-10 16:30:00|2594.3|2556.3|2585.56|2547.56|2594.77|2556.77|2584.34|2546.34|276
1583858100000|2020-03-10 16:35:00|2585.59|2547.59|2596.2|2558.2|2596.2|2558.2|2584.22|2546.22|279
1583858400000|2020-03-10 16:40:00|2596.17|2558.17|2594.9|2556.9|2596.26|2558.26|2590.95|2552.95|278
1583858700000|2020-03-10 16:45:00|2594.89|2556.89|2586.48|2548.48|2595.1|2557.1|2586.45|2548.45|280
1583859000000|2020-03-10 16:50:00|2586.49|2548.49|2591.66|2553.66|2591.72|2553.72|2586.44|2548.44|273
1583859300000|2020-03-10 16:55:00|2591.65|2553.65|2596.67|2558.67|2596.67|2558.67|2588.14|2550.14|281
1583859600000|2020-03-10 17:00:00|2596.62|2558.62|2586.97|2548.97|2596.65|2558.65|2586.35|2548.35|276
1583859900000|2020-03-10 17:05:00|2586.98|2548.98|2595.39|2557.39|2595.56|2557.56|2586.26|2548.26|269
1583860200000|2020-03-10 17:10:00|2596.34|2558.34|2607.72|2569.72|2607.72|2569.72|2596.34|2558.34|291
1583860500000|2020-03-10 17:15:00|2607.87|2569.87|2604.38|2566.38|2608.51|2570.51|2600.51|2562.51|278
1583860800000|2020-03-10 17:20:00|2604.47|2566.47|2608.39|2570.39|2608.39|2570.39|2604.37|2566.37|271
1583861100000|2020-03-10 17:25:00|2608.49|2570.49|2608.53|2570.53|2611.57|2573.57|2606.58|2568.58|275
1583861400000|2020-03-10 17:30:00|2608.59|2570.59|2603.55|2565.55|2609.42|2571.42|2602|2564|275
1583861700000|2020-03-10 17:35:00|2603.66|2565.66|2597.52|2559.52|2604.43|2566.43|2596.8|2558.8|266
1583862000000|2020-03-10 17:40:00|2597.48|2559.48|2600.77|2562.77|2600.82|2562.82|2596.68|2558.68|267
1583862300000|2020-03-10 17:45:00|2600.79|2562.79|2598.62|2560.62|2600.79|2562.79|2595.24|2557.24|258
1583862600000|2020-03-10 17:50:00|2598.51|2560.51|2596.52|2558.52|2598.95|2560.95|2590.58|2552.58|278
1583862900000|2020-03-10 17:55:00|2596.41|2558.41|2611.41|2573.41|2613.97|2575.97|2596.15|2558.15|284
1583863200000|2020-03-10 18:00:00|2611.5|2573.5|2605.78|2567.78|2611.83|2573.83|2603.15|2565.15|276
1583863500000|2020-03-10 18:05:00|2605.76|2567.76|2603.35|2565.35|2607.68|2569.68|2601.12|2563.12|279
1583863800000|2020-03-10 18:10:00|2603.37|2565.37|2594.25|2556.25|2603.63|2565.63|2593.71|2555.71|281
1583864100000|2020-03-10 18:15:00|2594.12|2556.12|2590.37|2552.37|2597.33|2559.33|2589.74|2551.74|283
1583864400000|2020-03-10 18:20:00|2590.49|2552.49|2593.83|2555.83|2593.83|2555.83|2587.88|2549.88|282
1583864700000|2020-03-10 18:25:00|2593.89|2555.89|2592|2554|2594.54|2556.54|2589.65|2551.65|275
1583865000000|2020-03-10 18:30:00|2592.03|2554.03|2601.42|2563.42|2606.56|2568.56|2591.81|2553.81|284
1583865300000|2020-03-10 18:35:00|2601.17|2563.17|2599.74|2561.74|2601.18|2563.18|2597.76|2559.76|267
1583865600000|2020-03-10 18:40:00|2599.77|2561.77|2598.31|2560.31|2605.1|2567.1|2598.28|2560.28|273
1583865900000|2020-03-10 18:45:00|2598.29|2560.29|2602.8|2564.8|2602.8|2564.8|2596.28|2558.28|276
1583866200000|2020-03-10 18:50:00|2602.94|2564.94|2599|2561|2605.23|2567.23|2598.47|2560.47|273
1583866500000|2020-03-10 18:55:00|2598.88|2560.88|2600.21|2562.21|2600.95|2562.95|2597.88|2559.88|261
1583866800000|2020-03-10 19:00:00|2600.18|2562.18|2602.47|2564.47|2602.47|2564.47|2594.71|2556.71|283
1583867100000|2020-03-10 19:05:00|2602.54|2564.54|2601.81|2563.81|2605.63|2567.63|2601.52|2563.52|272
1583867400000|2020-03-10 19:10:00|2601.88|2563.88|2605.71|2567.71|2607.16|2569.16|2601.75|2563.75|266
1583867700000|2020-03-10 19:15:00|2605.72|2567.72|2607.28|2569.28|2609.83|2571.83|2605.72|2567.72|274
1583868000000|2020-03-10 19:20:00|2607.21|2569.21|2611.96|2573.96|2616.35|2578.35|2607.02|2569.02|281
1583868300000|2020-03-10 19:25:00|2611.94|2573.94|2612.61|2574.61|2612.7|2574.7|2607.64|2569.64|279
1583868600000|2020-03-10 19:30:00|2612.53|2574.53|2614.78|2576.78|2614.94|2576.94|2610.02|2572.02|270
1583868900000|2020-03-10 19:35:00|2614.75|2576.75|2614.97|2576.97|2615.45|2577.45|2613.03|2575.03|263
1583869200000|2020-03-10 19:40:00|2615.05|2577.05|2619.34|2581.34|2619.34|2581.34|2615.05|2577.05|272
1583869500000|2020-03-10 19:45:00|2619.41|2581.41|2621.05|2583.05|2621.81|2583.81|2619.27|2581.27|266
1583869800000|2020-03-10 19:50:00|2620.93|2582.93|2628.36|2590.36|2628.47|2590.47|2620.62|2582.62|255
1583870100000|2020-03-10 19:55:00|2628.42|2590.42|2631.29|2593.29|2631.8|2593.8|2627.13|2589.13|270
1583870400000|2020-03-10 20:00:00|2631.25|2593.25|2618.49|2580.49|2632.42|2594.42|2615.61|2577.61|283
1583870700000|2020-03-10 20:05:00|2618.44|2580.44|2620.53|2582.53|2620.7|2582.7|2613.56|2575.56|274
1583871000000|2020-03-10 20:10:00|2620.55|2582.55|2624.35|2586.35|2625.8|2587.8|2619.78|2581.78|280
1583871300000|2020-03-10 20:15:00|2624.56|2586.56|2624.82|2586.82|2629.62|2591.62|2622.76|2584.76|282
1583871600000|2020-03-10 20:20:00|2624.87|2586.87|2626.1|2588.1|2626.12|2588.12|2621.32|2583.32|283
1583871900000|2020-03-10 20:25:00|2626.14|2588.14|2629.37|2591.37|2630.33|2592.33|2626.14|2588.14|274
1583872200000|2020-03-10 20:30:00|2629.39|2591.39|2632.33|2594.33|2634.16|2596.16|2629.2|2591.2|273
1583872500000|2020-03-10 20:35:00|2632.41|2594.41|2635.66|2597.66|2635.89|2597.89|2631.26|2593.26|274
1583872800000|2020-03-10 20:40:00|2635.64|2597.64|2642.76|2604.76|2642.76|2604.76|2635.64|2597.64|269
1583873100000|2020-03-10 20:45:00|2642.75|2604.75|2638.94|2600.94|2643.75|2605.75|2631.36|2593.36|289
1583873400000|2020-03-10 20:50:00|2638.93|2600.93|2635.83|2597.83|2639.04|2601.04|2633.76|2595.76|273
1583873700000|2020-03-10 20:55:00|2635.86|2597.86|2634.61|2596.61|2636.67|2598.67|2632.45|2594.45|269
1583874000000|2020-03-10 21:00:00|2634.63|2596.63|2634.22|2596.22|2635.55|2597.55|2633.34|2595.34|257
1583874300000|2020-03-10 21:05:00|2634.09|2596.09|2632.74|2594.74|2634.1|2596.1|2631.06|2593.06|264
1583874600000|2020-03-10 21:10:00|2632.79|2594.79|2634.64|2596.64|2637.33|2599.33|2632.55|2594.55|265
1583874900000|2020-03-10 21:15:00|2634.62|2596.62|2636.34|2598.34|2636.42|2598.42|2634.11|2596.11|269
1583875200000|2020-03-10 21:20:00|2636.33|2598.33|2639.59|2601.59|2640.32|2602.32|2636.25|2598.25|263
1583875500000|2020-03-10 21:25:00|2639.58|2601.58|2641.85|2603.85|2641.85|2603.85|2639.17|2601.17|261
1583875800000|2020-03-10 21:30:00|2641.82|2603.82|2639.38|2601.38|2644.32|2606.32|2639.38|2601.38|268
1583876100000|2020-03-10 21:35:00|2639.46|2601.46|2635.76|2597.76|2639.8|2601.8|2635.68|2597.68|273
1583876400000|2020-03-10 21:40:00|2635.78|2597.78|2627.81|2589.81|2635.88|2597.88|2619.42|2581.42|282
1583876700000|2020-03-10 21:45:00|2627.82|2589.82|2623.48|2585.48|2629.87|2591.87|2623.48|2585.48|275
1583877000000|2020-03-10 21:50:00|2623.78|2585.78|2626.66|2588.66|2627.23|2589.23|2623.44|2585.44|263
1583877300000|2020-03-10 21:55:00|2626.6|2588.6|2626.34|2588.34|2626.7|2588.7|2623.36|2585.36|268
1583877600000|2020-03-10 22:00:00|2626.52|2588.52|2640.71|2602.71|2640.79|2602.79|2626.52|2588.52|278
1583877900000|2020-03-10 22:05:00|2640.7|2602.7|2638.99|2600.99|2640.86|2602.86|2638.05|2600.05|271
1583878200000|2020-03-10 22:10:00|2638.95|2600.95|2634.2|2596.2|2639.72|2601.72|2633.28|2595.28|271
1583878500000|2020-03-10 22:15:00|2634.17|2596.17|2636.54|2598.54|2636.78|2598.78|2632.93|2594.93|272
1583878800000|2020-03-10 22:20:00|2636.61|2598.61|2629.01|2591.01|2636.75|2598.75|2626.64|2588.64|285
1583879100000|2020-03-10 22:25:00|2628.99|2590.99|2627.63|2589.63|2631.18|2593.18|2626.36|2588.36|270
1583879400000|2020-03-10 22:30:00|2627.62|2589.62|2637.99|2599.99|2639.46|2601.46|2627.62|2589.62|282
1583879700000|2020-03-10 22:35:00|2637.92|2599.92|2639.46|2601.46|2639.46|2601.46|2635.51|2597.51|269
1583880000000|2020-03-10 22:40:00|2639.45|2601.45|2638.07|2600.07|2642.6|2604.6|2638.07|2600.07|281
1583880300000|2020-03-10 22:45:00|2637.82|2599.82|2632.77|2594.77|2637.82|2599.82|2630.58|2592.58|278
1583880600000|2020-03-10 22:50:00|2632.81|2594.81|2628.33|2590.33|2633.66|2595.66|2628.26|2590.26|276
1583880900000|2020-03-10 22:55:00|2628.35|2590.35|2637.9|2599.9|2637.94|2599.94|2628.25|2590.25|274
1583881200000|2020-03-10 23:00:00|2637.93|2599.93|2625.16|2587.16|2637.97|2599.97|2625.16|2587.16|284
1583881500000|2020-03-10 23:05:00|2625.01|2587.01|2618.92|2580.92|2625.01|2587.01|2615.32|2577.32|284
1583881800000|2020-03-10 23:10:00|2619.02|2581.02|2614.32|2576.32|2619.43|2581.43|2609.54|2571.54|284
1583882100000|2020-03-10 23:15:00|2614.33|2576.33|2607.86|2569.86|2614.33|2576.33|2606.47|2568.47|273
1583882400000|2020-03-10 23:20:00|2607.87|2569.87|2616.73|2578.73|2625.7|2587.7|2607.26|2569.26|287
1583882700000|2020-03-10 23:25:00|2616.65|2578.65|2623.51|2585.51|2623.54|2585.54|2616.43|2578.43|268
1583883000000|2020-03-10 23:30:00|2623.44|2585.44|2618.7|2580.7|2625.35|2587.35|2618.69|2580.69|270
1583883300000|2020-03-10 23:35:00|2618.53|2580.53|2620.59|2582.59|2621.65|2583.65|2617.56|2579.56|276
1583883600000|2020-03-10 23:40:00|2620.55|2582.55|2615.23|2577.23|2620.55|2582.55|2614.27|2576.27|267
1583883900000|2020-03-10 23:45:00|2615.4|2577.4|2621.23|2583.23|2622.34|2584.34|2614.33|2576.33|268
1583884200000|2020-03-10 23:50:00|2621.05|2583.05|2610.21|2572.21|2621.05|2583.05|2607.69|2569.69|273
1583884500000|2020-03-10 23:55:00|2610.42|2572.42|2613.03|2575.03|2613.05|2575.05|2609.12|2571.12|280
1583884800000|2020-03-11 00:00:00|2613.07|2575.07|2608.89|2570.89|2613.67|2575.67|2605.68|2567.68|277
1583885100000|2020-03-11 00:05:00|2608.98|2570.98|2619.07|2581.07|2619.18|2581.18|2608.97|2570.97|279
1583885400000|2020-03-11 00:10:00|2619.16|2581.16|2622.09|2584.09|2623.4|2585.4|2618.92|2580.92|263
1583885700000|2020-03-11 00:15:00|2622.04|2584.04|2618.05|2580.05|2623.21|2585.21|2618.05|2580.05|266
1583886000000|2020-03-11 00:20:00|2618.02|2580.02|2625.49|2587.49|2625.5|2587.5|2617.76|2579.76|266
1583886300000|2020-03-11 00:25:00|2625.53|2587.53|2629.82|2591.82|2630.77|2592.77|2625.53|2587.53|268
1583886600000|2020-03-11 00:30:00|2629.84|2591.84|2629.64|2591.64|2630.82|2592.82|2627.99|2589.99|266
1583886900000|2020-03-11 00:35:00|2629.55|2591.55|2626.08|2588.08|2629.84|2591.84|2622.85|2584.85|273
1583887200000|2020-03-11 00:40:00|2626.03|2588.03|2624.86|2586.86|2627.11|2589.11|2624.41|2586.41|265
1583887500000|2020-03-11 00:45:00|2624.92|2586.92|2626.3|2588.3|2626.59|2588.59|2624.01|2586.01|271
1583887800000|2020-03-11 00:50:00|2626.21|2588.21|2630.67|2592.67|2630.67|2592.67|2625.51|2587.51|266
1583888100000|2020-03-11 00:55:00|2630.7|2592.7|2632.45|2594.45|2633.31|2595.31|2630.58|2592.58|257
1583888400000|2020-03-11 01:00:00|2632.5|2594.5|2639.97|2601.97|2639.97|2601.97|2632.49|2594.49|269
1583888700000|2020-03-11 01:05:00|2639.82|2601.82|2637.18|2599.18|2640.84|2602.84|2636.79|2598.79|275
1583889000000|2020-03-11 01:10:00|2637.1|2599.1|2632.41|2594.41|2637.42|2599.42|2631.51|2593.51|270
1583889300000|2020-03-11 01:15:00|2632.44|2594.44|2623.81|2585.81|2632.48|2594.48|2623.45|2585.45|278
1583889600000|2020-03-11 01:20:00|2624|2586|2626.38|2588.38|2629.48|2591.48|2623.95|2585.95|266
1583889900000|2020-03-11 01:25:00|2626.37|2588.37|2624.89|2586.89|2628.52|2590.52|2623.47|2585.47|270
1583890200000|2020-03-11 01:30:00|2624.94|2586.94|2623.14|2585.14|2625.91|2587.91|2623.01|2585.01|267
1583890500000|2020-03-11 01:35:00|2623.27|2585.27|2623.54|2585.54|2625.91|2587.91|2623.25|2585.25|251
1583890800000|2020-03-11 01:40:00|2623.55|2585.55|2625.41|2587.41|2626.81|2588.81|2622.55|2584.55|259
1583891100000|2020-03-11 01:45:00|2625.31|2587.31|2628.76|2590.76|2629.29|2591.29|2622.98|2584.98|257
1583891400000|2020-03-11 01:50:00|2628.64|2590.64|2628.69|2590.69|2630.07|2592.07|2627.56|2589.56|276
1583891700000|2020-03-11 01:55:00|2628.73|2590.73|2628.74|2590.74|2631.01|2593.01|2628.66|2590.66|256
1583892000000|2020-03-11 02:00:00|2628.64|2590.64|2627.27|2589.27|2629.24|2591.24|2626.02|2588.02|262
1583892300000|2020-03-11 02:05:00|2627.35|2589.35|2631.7|2593.7|2632.46|2594.46|2627.24|2589.24|268
1583892600000|2020-03-11 02:10:00|2631.61|2593.61|2625.75|2587.75|2631.62|2593.62|2625.75|2587.75|263
1583892900000|2020-03-11 02:15:00|2625.61|2587.61|2618.73|2580.73|2626.16|2588.16|2617.86|2579.86|281
1583893200000|2020-03-11 02:20:00|2618.63|2580.63|2613.42|2575.42|2619.47|2581.47|2613.38|2575.38|263
1583893500000|2020-03-11 02:25:00|2613.43|2575.43|2619.23|2581.23|2619.25|2581.25|2612.74|2574.74|266
1583893800000|2020-03-11 02:30:00|2619.24|2581.24|2620|2582|2620.19|2582.19|2615.61|2577.61|271
1583894100000|2020-03-11 02:35:00|2619.98|2581.98|2621.51|2583.51|2622.38|2584.38|2619.02|2581.02|256
1583894400000|2020-03-11 02:40:00|2621.47|2583.47|2619.18|2581.18|2621.51|2583.51|2617.16|2579.16|252
1583894700000|2020-03-11 02:45:00|2619.21|2581.21|2618.65|2580.65|2619.61|2581.61|2617.37|2579.37|246
1583895000000|2020-03-11 02:50:00|2618.62|2580.62|2612.29|2574.29|2618.74|2580.74|2612.06|2574.06|261
1583895300000|2020-03-11 02:55:00|2612.2|2574.2|2612.62|2574.62|2612.66|2574.66|2609.9|2571.9|258
1583895600000|2020-03-11 03:00:00|2612.61|2574.61|2611.86|2573.86|2612.62|2574.62|2607.98|2569.98|270
1583895900000|2020-03-11 03:05:00|2611.9|2573.9|2610.95|2572.95|2612.09|2574.09|2607.88|2569.88|257
1583896200000|2020-03-11 03:10:00|2610.94|2572.94|2610.17|2572.17|2611.44|2573.44|2608.15|2570.15|254
1583896500000|2020-03-11 03:15:00|2610.23|2572.23|2620.61|2582.61|2621.57|2583.57|2608.02|2570.02|278
1583896800000|2020-03-11 03:20:00|2619.46|2581.46|2623.65|2585.65|2623.65|2585.65|2617.17|2579.17|267
1583897100000|2020-03-11 03:25:00|2623.5|2585.5|2622.28|2584.28|2623.5|2585.5|2618.61|2580.61|268
1583897400000|2020-03-11 03:30:00|2622.31|2584.31|2618.06|2580.06|2622.38|2584.38|2618.06|2580.06|268
1583897700000|2020-03-11 03:35:00|2618.04|2580.04|2623.77|2585.77|2623.91|2585.91|2618.04|2580.04|259
1583898000000|2020-03-11 03:40:00|2623.85|2585.85|2625.85|2587.85|2627.62|2589.62|2622.72|2584.72|252
1583898300000|2020-03-11 03:45:00|2625.72|2587.72|2625.97|2587.97|2627.42|2589.42|2623.11|2585.11|259
1583898600000|2020-03-11 03:50:00|2626.04|2588.04|2623.48|2585.48|2626.56|2588.56|2622.79|2584.79|264
1583898900000|2020-03-11 03:55:00|2623.49|2585.49|2623.75|2585.75|2624.8|2586.8|2620.91|2582.91|259
1583899200000|2020-03-11 04:00:00|2623.82|2585.82|2626.66|2588.66|2628.79|2590.79|2623.8|2585.8|265
1583899500000|2020-03-11 04:05:00|2626.64|2588.64|2626.17|2588.17|2627.32|2589.32|2625.04|2587.04|258
1583899800000|2020-03-11 04:10:00|2626.25|2588.25|2628.37|2590.37|2629.43|2591.43|2626.25|2588.25|255
1583900100000|2020-03-11 04:15:00|2628.33|2590.33|2623.85|2585.85|2628.58|2590.58|2621.98|2583.98|269
1583900400000|2020-03-11 04:20:00|2623.8|2585.8|2619.17|2581.17|2623.8|2585.8|2618.59|2580.59|273
1583900700000|2020-03-11 04:25:00|2619.21|2581.21|2620.72|2582.72|2621.58|2583.58|2618.59|2580.59|260
1583901000000|2020-03-11 04:30:00|2620.77|2582.77|2619.37|2581.37|2623.12|2585.12|2619.37|2581.37|267
1583901300000|2020-03-11 04:35:00|2619.33|2581.33|2620.2|2582.2|2621.03|2583.03|2616.41|2578.41|269
1583901600000|2020-03-11 04:40:00|2620.19|2582.19|2621.1|2583.1|2621.36|2583.36|2617.49|2579.49|250
1583901900000|2020-03-11 04:45:00|2621.08|2583.08|2622.19|2584.19|2622.25|2584.25|2620.42|2582.42|255
1583902200000|2020-03-11 04:50:00|2622.09|2584.09|2618.7|2580.7|2622.09|2584.09|2618.67|2580.67|265
1583902500000|2020-03-11 04:55:00|2618.73|2580.73|2615.08|2577.08|2619.95|2581.95|2614.5|2576.5|273
1583902800000|2020-03-11 05:00:00|2615.09|2577.09|2612.25|2574.25|2615.16|2577.16|2612.16|2574.16|252
1583903100000|2020-03-11 05:05:00|2612.37|2574.37|2609.4|2571.4|2612.41|2574.41|2608.07|2570.07|271
1583903400000|2020-03-11 05:10:00|2609.33|2571.33|2610.7|2572.7|2612.89|2574.89|2609|2571|266
1583903700000|2020-03-11 05:15:00|2610.79|2572.79|2602.84|2564.84|2610.81|2572.81|2602.31|2564.31|251
1583904000000|2020-03-11 05:20:00|2602.83|2564.83|2605.72|2567.72|2605.98|2567.98|2601.4|2563.4|259
1583904300000|2020-03-11 05:25:00|2605.65|2567.65|2604.99|2566.99|2608.1|2570.1|2604.84|2566.84|258
1583904600000|2020-03-11 05:30:00|2604.91|2566.91|2603.67|2565.67|2611.64|2573.64|2603.58|2565.58|273
1583904900000|2020-03-11 05:35:00|2603.74|2565.74|2603.73|2565.73|2605.61|2567.61|2603.46|2565.46|280
1583905200000|2020-03-11 05:40:00|2603.76|2565.76|2595.74|2557.74|2606.11|2568.11|2594.78|2556.78|277
1583905500000|2020-03-11 05:45:00|2595.73|2557.73|2593.83|2555.83|2596.73|2558.73|2591.58|2553.58|281
1583905800000|2020-03-11 05:50:00|2593.8|2555.8|2595.07|2557.07|2598.98|2560.98|2593.52|2555.52|283
1583906100000|2020-03-11 05:55:00|2595|2557|2599.7|2561.7|2599.96|2561.96|2594.58|2556.58|265
1583906400000|2020-03-11 06:00:00|2599.78|2561.78|2606.35|2568.35|2606.82|2568.82|2597.16|2559.16|274
1583906700000|2020-03-11 06:05:00|2606.36|2568.36|2607.4|2569.4|2608.64|2570.64|2602.01|2564.01|271
1583907000000|2020-03-11 06:10:00|2607.42|2569.42|2607.13|2569.13|2608|2570|2605.74|2567.74|254
1583907300000|2020-03-11 06:15:00|2607.09|2569.09|2604.43|2566.43|2609|2571|2604.43|2566.43|259
1583907600000|2020-03-11 06:20:00|2604.41|2566.41|2602.47|2564.47|2604.48|2566.48|2602.36|2564.36|252
1583907900000|2020-03-11 06:25:00|2602.52|2564.52|2601.4|2563.4|2602.7|2564.7|2600.57|2562.57|259
1583908200000|2020-03-11 06:30:00|2601.42|2563.42|2606.46|2568.46|2607.95|2569.95|2601.42|2563.42|263
1583908500000|2020-03-11 06:35:00|2606.45|2568.45|2604.88|2566.88|2608.56|2570.56|2604.84|2566.84|257
1583908800000|2020-03-11 06:40:00|2604.85|2566.85|2595.54|2557.54|2605.14|2567.14|2595.49|2557.49|258
1583909100000|2020-03-11 06:45:00|2595.53|2557.53|2595.73|2557.73|2597.13|2559.13|2594|2556|249
1583909400000|2020-03-11 06:50:00|2595.77|2557.77|2591.79|2553.79|2597.41|2559.41|2591.79|2553.79|257
1583909700000|2020-03-11 06:55:00|2591.74|2553.74|2586.31|2548.31|2592.84|2554.84|2586.31|2548.31|276
1583910000000|2020-03-11 07:00:00|2586.18|2548.18|2588.35|2550.35|2588.99|2550.99|2584.03|2546.03|274
1583910300000|2020-03-11 07:05:00|2588.44|2550.44|2586.34|2548.34|2591.33|2553.33|2585.74|2547.74|262
1583910600000|2020-03-11 07:10:00|2586.36|2548.36|2579.34|2541.34|2587.84|2549.84|2578.71|2540.71|260
1583910900000|2020-03-11 07:15:00|2579.6|2541.6|2589.5|2551.5|2590.01|2552.01|2579.3|2541.3|275
1583911200000|2020-03-11 07:20:00|2589.49|2551.49|2590.98|2552.98|2595|2557|2589.47|2551.47|269
1583911500000|2020-03-11 07:25:00|2590.87|2552.87|2592.89|2554.89|2593.41|2555.41|2590.87|2552.87|257
1583911800000|2020-03-11 07:30:00|2592.86|2554.86|2595.05|2557.05|2595.59|2557.59|2587.67|2549.67|276
1583912100000|2020-03-11 07:35:00|2595.13|2557.13|2596.97|2558.97|2597.49|2559.49|2594.97|2556.97|252
1583912400000|2020-03-11 07:40:00|2597.05|2559.05|2589.67|2551.67|2598.98|2560.98|2589.67|2551.67|267
1583912700000|2020-03-11 07:45:00|2589.73|2551.73|2594.25|2556.25|2594.65|2556.65|2588.95|2550.95|265
1583913000000|2020-03-11 07:50:00|2594.28|2556.28|2591.69|2553.69|2595.77|2557.77|2591.59|2553.59|262
1583913300000|2020-03-11 07:55:00|2591.62|2553.62|2590.66|2552.66|2592.71|2554.71|2590.28|2552.28|260
1583913600000|2020-03-11 08:00:00|2590.56|2552.56|2606.92|2568.92|2606.92|2568.92|2589.26|2551.26|263
1583913900000|2020-03-11 08:05:00|2607.05|2569.05|2607.67|2569.67|2610.74|2572.74|2606.79|2568.79|275
1583914200000|2020-03-11 08:10:00|2607.86|2569.86|2607.37|2569.37|2610.09|2572.09|2606.54|2568.54|275
1583914500000|2020-03-11 08:15:00|2607.46|2569.46|2610|2572|2613.68|2575.68|2606.18|2568.18|269
1583914800000|2020-03-11 08:20:00|2609.91|2571.91|2604.73|2566.73|2610.26|2572.26|2604.71|2566.71|275
1583915100000|2020-03-11 08:25:00|2604.74|2566.74|2588.38|2550.38|2604.86|2566.86|2588.37|2550.37|291
1583915400000|2020-03-11 08:30:00|2588.35|2550.35|2579.49|2541.49|2588.35|2550.35|2578.17|2540.17|288
1583915700000|2020-03-11 08:35:00|2579.45|2541.45|2581.58|2543.58|2583.33|2545.33|2578.9|2540.9|281
1583916000000|2020-03-11 08:40:00|2581.57|2543.57|2586.71|2548.71|2588|2550|2581.44|2543.44|269
1583916300000|2020-03-11 08:45:00|2586.73|2548.73|2586.75|2548.75|2588.21|2550.21|2585.65|2547.65|269
1583916600000|2020-03-11 08:50:00|2586.78|2548.78|2586.96|2548.96|2588.08|2550.08|2584.28|2546.28|272
1583916900000|2020-03-11 08:55:00|2586.97|2548.97|2584.63|2546.63|2587.05|2549.05|2583.79|2545.79|265
1583917200000|2020-03-11 09:00:00|2584.66|2546.66|2585.13|2547.13|2585.43|2547.43|2580.87|2542.87|268
1583917500000|2020-03-11 09:05:00|2585.17|2547.17|2588.97|2550.97|2588.97|2550.97|2585.16|2547.16|261
1583917800000|2020-03-11 09:10:00|2588.95|2550.95|2583.26|2545.26|2589.31|2551.31|2583.14|2545.14|272
1583918100000|2020-03-11 09:15:00|2583.29|2545.29|2573.38|2535.38|2583.29|2545.29|2573.38|2535.38|269
1583918400000|2020-03-11 09:20:00|2573.39|2535.39|2572.64|2534.64|2573.39|2535.39|2567.71|2529.71|277
1583918700000|2020-03-11 09:25:00|2572.67|2534.67|2578.33|2540.33|2578.33|2540.33|2570.75|2532.75|274
1583919000000|2020-03-11 09:30:00|2578.44|2540.44|2581.85|2543.85|2581.88|2543.88|2577.51|2539.51|280
1583919300000|2020-03-11 09:35:00|2581.81|2543.81|2575.09|2537.09|2581.85|2543.85|2575.09|2537.09|278
1583919600000|2020-03-11 09:40:00|2575.1|2537.1|2572.07|2534.07|2576.14|2538.14|2572.07|2534.07|272
1583919900000|2020-03-11 09:45:00|2572.09|2534.09|2572.77|2534.77|2573.22|2535.22|2570.38|2532.38|269
1583920200000|2020-03-11 09:50:00|2572.75|2534.75|2575.72|2537.72|2577.77|2539.77|2571.87|2533.87|279
1583920500000|2020-03-11 09:55:00|2575.73|2537.73|2573.46|2535.46|2575.99|2537.99|2571.89|2533.89|266
1583920800000|2020-03-11 10:00:00|2573.38|2535.38|2563.58|2525.58|2573.43|2535.43|2560.91|2522.91|277
1583921100000|2020-03-11 10:05:00|2563.55|2525.55|2561.73|2523.73|2567.08|2529.08|2561.42|2523.42|284
1583921400000|2020-03-11 10:10:00|2561.67|2523.67|2544.26|2506.26|2561.67|2523.67|2542.77|2504.77|291
1583921700000|2020-03-11 10:15:00|2544.29|2506.29|2554.85|2516.85|2556.72|2518.72|2544.29|2506.29|280
1583922000000|2020-03-11 10:20:00|2554.73|2516.73|2557.09|2519.09|2557.09|2519.09|2554.39|2516.39|268
1583922300000|2020-03-11 10:25:00|2557.11|2519.11|2551.17|2513.17|2557.82|2519.82|2551.08|2513.08|274
1583922600000|2020-03-11 10:30:00|2551.22|2513.22|2553.05|2515.05|2553.13|2515.13|2548.77|2510.77|285
1583922900000|2020-03-11 10:35:00|2553.06|2515.06|2560.69|2522.69|2562.78|2524.78|2553.06|2515.06|284
1583923200000|2020-03-11 10:40:00|2560.6|2522.6|2552.82|2514.82|2560.6|2522.6|2552.82|2514.82|267
1583923500000|2020-03-11 10:45:00|2552.76|2514.76|2569.88|2531.88|2570.28|2532.28|2548.06|2510.06|289
1583923800000|2020-03-11 10:50:00|2569.91|2531.91|2567.61|2529.61|2570.09|2532.09|2561.21|2523.21|286
1583924100000|2020-03-11 10:55:00|2567.59|2529.59|2566.79|2528.79|2568.1|2530.1|2562.69|2524.69|266
1583924400000|2020-03-11 11:00:00|2566.95|2528.95|2562.49|2524.49|2568.63|2530.63|2562.03|2524.03|265
1583924700000|2020-03-11 11:05:00|2562.47|2524.47|2556.66|2518.66|2562.5|2524.5|2556.32|2518.32|275
1583925000000|2020-03-11 11:10:00|2556.7|2518.7|2557.84|2519.84|2562.16|2524.16|2555.64|2517.64|266
1583925300000|2020-03-11 11:15:00|2557.76|2519.76|2567.29|2529.29|2567.29|2529.29|2557.55|2519.55|262
1583925600000|2020-03-11 11:20:00|2567.26|2529.26|2573.05|2535.05|2574.4|2536.4|2564.04|2526.04|272
1583925900000|2020-03-11 11:25:00|2573.01|2535.01|2579.21|2541.21|2579.26|2541.26|2570.31|2532.31|269
1583926200000|2020-03-11 11:30:00|2579.23|2541.23|2577.18|2539.18|2583.55|2545.55|2576.77|2538.77|277
1583926500000|2020-03-11 11:35:00|2577.14|2539.14|2576.63|2538.63|2577.31|2539.31|2575.04|2537.04|264
1583926800000|2020-03-11 11:40:00|2576.67|2538.67|2580.46|2542.46|2583.1|2545.1|2576.67|2538.67|277
1583927100000|2020-03-11 11:45:00|2580.5|2542.5|2570.92|2532.92|2580.57|2542.57|2565.85|2527.85|286
1583927400000|2020-03-11 11:50:00|2571|2533|2569.84|2531.84|2571.96|2533.96|2568.9|2530.9|275
1583927700000|2020-03-11 11:55:00|2569.89|2531.89|2566.75|2528.75|2572.16|2534.16|2565.45|2527.45|271
1583928000000|2020-03-11 12:00:00|2566.8|2528.8|2557.14|2519.14|2572.08|2534.08|2555.84|2517.84|288
1583928300000|2020-03-11 12:05:00|2557.13|2519.13|2559.62|2521.62|2560.19|2522.19|2555.91|2517.91|273
1583928600000|2020-03-11 12:10:00|2559.6|2521.6|2570.18|2532.18|2570.81|2532.81|2559.32|2521.32|279
1583928900000|2020-03-11 12:15:00|2570.16|2532.16|2565.68|2527.68|2570.48|2532.48|2565.44|2527.44|271
1583929200000|2020-03-11 12:20:00|2565.53|2527.53|2572.06|2534.06|2573.33|2535.33|2565.11|2527.11|270
1583929500000|2020-03-11 12:25:00|2572.05|2534.05|2570.28|2532.28|2572.31|2534.31|2568.1|2530.1|274
1583929800000|2020-03-11 12:30:00|2570.33|2532.33|2568|2530|2571.9|2533.9|2564.94|2526.94|269
1583930100000|2020-03-11 12:35:00|2567.98|2529.98|2563.77|2525.77|2569.04|2531.04|2563.54|2525.54|267
1583930400000|2020-03-11 12:40:00|2563.78|2525.78|2559.07|2521.07|2563.82|2525.82|2558.25|2520.25|265
1583930700000|2020-03-11 12:45:00|2558.98|2520.98|2560.86|2522.86|2561.53|2523.53|2558.57|2520.57|265
1583931000000|2020-03-11 12:50:00|2560.76|2522.76|2567.44|2529.44|2567.44|2529.44|2556.78|2518.78|277
1583931300000|2020-03-11 12:55:00|2567.49|2529.49|2569.32|2531.32|2572.81|2534.81|2567.49|2529.49|263
1583931600000|2020-03-11 13:00:00|2569.35|2531.35|2576.75|2538.75|2579.36|2541.36|2568.39|2530.39|279
1583931900000|2020-03-11 13:05:00|2576.76|2538.76|2575.87|2537.87|2577.59|2539.59|2575.32|2537.32|272
1583932200000|2020-03-11 13:10:00|2575.84|2537.84|2582.67|2544.67|2582.67|2544.67|2575.42|2537.42|267
1583932500000|2020-03-11 13:15:00|2582.76|2544.76|2581.82|2543.82|2582.87|2544.87|2577.12|2539.12|265
1583932800000|2020-03-11 13:20:00|2581.75|2543.75|2584.19|2546.19|2588.19|2550.19|2581.74|2543.74|273
1583933100000|2020-03-11 13:25:00|2584.04|2546.04|2584.97|2546.97|2585.53|2547.53|2581.39|2543.39|264
1583933400000|2020-03-11 13:30:00|2584.95|2546.95|2582.95|2544.95|2586.12|2548.12|2582.77|2544.77|271
1583933700000|2020-03-11 13:35:00|2582.94|2544.94|2582.56|2544.56|2585.88|2547.88|2582.56|2544.56|269
1583934000000|2020-03-11 13:40:00|2582.35|2544.35|2572.69|2534.69|2582.35|2544.35|2570.8|2532.8|276
1583934300000|2020-03-11 13:45:00|2572.61|2534.61|2565.57|2527.57|2572.63|2534.63|2565.55|2527.55|268
1583934600000|2020-03-11 13:50:00|2565.4|2527.4|2565.79|2527.79|2565.91|2527.91|2563.45|2525.45|271
1583934900000|2020-03-11 13:55:00|2565.88|2527.88|2568.93|2530.93|2569.51|2531.51|2565.05|2527.05|272
1583935200000|2020-03-11 14:00:00|2568.96|2530.96|2565.58|2527.58|2569.02|2531.02|2564.3|2526.3|277
1583935500000|2020-03-11 14:05:00|2565.69|2527.69|2567.92|2529.92|2568.12|2530.12|2563.12|2525.12|262
1583935800000|2020-03-11 14:10:00|2567.95|2529.95|2570.82|2532.82|2571.57|2533.57|2567.66|2529.66|271
1583936100000|2020-03-11 14:15:00|2570.68|2532.68|2572.09|2534.09|2573.15|2535.15|2567.7|2529.7|273
1583936400000|2020-03-11 14:20:00|2572.06|2534.06|2568.55|2530.55|2573.18|2535.18|2568.31|2530.31|269
1583936700000|2020-03-11 14:25:00|2568.57|2530.57|2568.52|2530.52|2568.62|2530.62|2565.66|2527.66|261
1583937000000|2020-03-11 14:30:00|2568.48|2530.48|2565.05|2527.05|2569.01|2531.01|2564.65|2526.65|258
1583937300000|2020-03-11 14:35:00|2565.04|2527.04|2553.83|2515.83|2565.63|2527.63|2552.51|2514.51|270
1583937600000|2020-03-11 14:40:00|2553.71|2515.71|2548.2|2510.2|2555.49|2517.49|2548.2|2510.2|274
1583937900000|2020-03-11 14:45:00|2548.05|2510.05|2539.04|2501.04|2548.05|2510.05|2536.35|2498.35|293
1583938200000|2020-03-11 14:50:00|2539.1|2501.1|2543.32|2505.32|2543.32|2505.32|2536.68|2498.68|284
1583938500000|2020-03-11 14:55:00|2543.47|2505.47|2539|2501|2546.1|2508.1|2537.34|2499.34|272
1583938800000|2020-03-11 15:00:00|2539.15|2501.15|2543.91|2505.91|2544.67|2506.67|2535.74|2497.74|290
1583939100000|2020-03-11 15:05:00|2543.76|2505.76|2545.39|2507.39|2546.21|2508.21|2539|2501|284
1583939400000|2020-03-11 15:10:00|2545.21|2507.21|2546.75|2508.75|2547.9|2509.9|2545.02|2507.02|274
1583939700000|2020-03-11 15:15:00|2546.71|2508.71|2540.5|2502.5|2549.29|2511.29|2540.5|2502.5|269
1583940000000|2020-03-11 15:20:00|2540.4|2502.4|2528.31|2490.31|2540.44|2502.44|2528.28|2490.28|288
1583940300000|2020-03-11 15:25:00|2528.23|2490.23|2527.5|2489.5|2529.93|2491.93|2523.15|2485.15|291
1583940600000|2020-03-11 15:30:00|2527.44|2489.44|2533.75|2495.75|2533.95|2495.95|2526.63|2488.63|280
1583940900000|2020-03-11 15:35:00|2533.72|2495.72|2525.23|2487.23|2533.72|2495.72|2510.52|2472.52|286
1583941200000|2020-03-11 15:40:00|2525.46|2487.46|2514.65|2476.65|2527|2489|2513.97|2475.97|284
1583941500000|2020-03-11 15:45:00|2514.87|2476.87|2512.9|2474.9|2519.73|2481.73|2509.54|2471.54|292
1583941800000|2020-03-11 15:50:00|2512.82|2474.82|2522.46|2484.46|2522.48|2484.48|2511.94|2473.94|279
1583942100000|2020-03-11 15:55:00|2522.4|2484.4|2527.22|2489.22|2527.29|2489.29|2516.94|2478.94|279
1583942400000|2020-03-11 16:00:00|2527.28|2489.28|2539.12|2501.12|2546.1|2508.1|2524.11|2486.11|289
1583942700000|2020-03-11 16:05:00|2539.25|2501.25|2542.07|2504.07|2546.43|2508.43|2538.7|2500.7|288
1583943000000|2020-03-11 16:10:00|2541.89|2503.89|2520.88|2482.88|2541.89|2503.89|2519.14|2481.14|288
1583943300000|2020-03-11 16:15:00|2520.83|2482.83|2523.45|2485.45|2526.11|2488.11|2515.46|2477.46|290
1583943600000|2020-03-11 16:20:00|2523.37|2485.37|2520.98|2482.98|2527.47|2489.47|2520.98|2482.98|288
1583943900000|2020-03-11 16:25:00|2520.96|2482.96|2521.28|2483.28|2523.1|2485.1|2517.73|2479.73|279
1583944200000|2020-03-11 16:30:00|2521.36|2483.36|2538.13|2500.13|2538.2|2500.2|2521.36|2483.36|281
1583944500000|2020-03-11 16:35:00|2538.11|2500.11|2530.49|2492.49|2539.07|2501.07|2529.32|2491.32|282
1583944800000|2020-03-11 16:40:00|2530.59|2492.59|2527.22|2489.22|2532.83|2494.83|2523.28|2485.28|278
1583945100000|2020-03-11 16:45:00|2527.21|2489.21|2524.05|2486.05|2527.62|2489.62|2523.65|2485.65|277
1583945400000|2020-03-11 16:50:00|2523.79|2485.79|2532.47|2494.47|2533.15|2495.15|2522.07|2484.07|278
1583945700000|2020-03-11 16:55:00|2532.45|2494.45|2525.93|2487.93|2532.49|2494.49|2525.73|2487.73|275
1583946000000|2020-03-11 17:00:00|2525.97|2487.97|2511.99|2473.99|2528.24|2490.24|2507.9|2469.9|292
1583946300000|2020-03-11 17:05:00|2511.85|2473.85|2507.06|2469.06|2513.34|2475.34|2506.93|2468.93|288
1583946600000|2020-03-11 17:10:00|2507.13|2469.13|2485.85|2447.85|2507.13|2469.13|2482.57|2444.57|291
1583946900000|2020-03-11 17:15:00|2485.99|2447.99|2496.06|2458.06|2501.44|2463.44|2483.94|2445.94|295
1583947200000|2020-03-11 17:20:00|2496.08|2458.08|2498.24|2460.24|2500.35|2462.35|2495.62|2457.62|287
1583947500000|2020-03-11 17:25:00|2498.26|2460.26|2500.1|2462.1|2501.18|2463.18|2497.73|2459.73|276
1583947800000|2020-03-11 17:30:00|2500.17|2462.17|2480.99|2442.99|2500.22|2462.22|2480.73|2442.73|288
1583948100000|2020-03-11 17:35:00|2480.92|2442.92|2469.43|2431.43|2483.14|2445.14|2467.07|2429.07|288
1583948400000|2020-03-11 17:40:00|2469.13|2431.13|2462.79|2424.79|2477.23|2439.23|2457.01|2419.01|295
1583948700000|2020-03-11 17:45:00|2462.78|2424.78|2468.18|2430.18|2470.63|2432.63|2462.39|2424.39|291
1583949000000|2020-03-11 17:50:00|2468.07|2430.07|2458.63|2420.63|2468.37|2430.37|2456.11|2418.11|284
1583949300000|2020-03-11 17:55:00|2458.49|2420.49|2462.8|2424.8|2465.23|2427.23|2457.46|2419.46|281
1583949600000|2020-03-11 18:00:00|2462.86|2424.86|2456.73|2418.73|2463.62|2425.62|2456.73|2418.73|290
1583949900000|2020-03-11 18:05:00|2456.48|2418.48|2450.49|2412.49|2457.99|2419.99|2450.1|2412.1|287
1583950200000|2020-03-11 18:10:00|2450.47|2412.47|2436.45|2398.45|2450.54|2412.54|2436.45|2398.45|292
1583950500000|2020-03-11 18:15:00|2435.93|2397.93|2436.08|2398.08|2442|2404|2429.14|2391.14|293
1583950800000|2020-03-11 18:20:00|2436.18|2398.18|2447.44|2409.44|2452.44|2414.44|2436.18|2398.18|292
1583951100000|2020-03-11 18:25:00|2447.52|2409.52|2460.88|2422.88|2461.37|2423.37|2447.43|2409.43|290
1583951400000|2020-03-11 18:30:00|2461.07|2423.07|2485.61|2447.61|2485.92|2447.92|2459.64|2421.64|288
1583951700000|2020-03-11 18:35:00|2485.37|2447.37|2493.17|2455.17|2494.77|2456.77|2478.21|2440.21|294
1583952000000|2020-03-11 18:40:00|2493.18|2455.18|2487.87|2449.87|2493.45|2455.45|2486.4|2448.4|281
1583952300000|2020-03-11 18:45:00|2487.84|2449.84|2491.41|2453.41|2494.6|2456.6|2486.9|2448.9|285
1583952600000|2020-03-11 18:50:00|2491.45|2453.45|2503.83|2465.83|2503.83|2465.83|2490.42|2452.42|283
1583952900000|2020-03-11 18:55:00|2504.1|2466.1|2517.11|2479.11|2522.01|2484.01|2504.1|2466.1|296
1583953200000|2020-03-11 19:00:00|2517.09|2479.09|2504.62|2466.62|2524.73|2486.73|2503.97|2465.97|287
1583953500000|2020-03-11 19:05:00|2504.58|2466.58|2502.13|2464.13|2506.95|2468.95|2502.13|2464.13|290
1583953800000|2020-03-11 19:10:00|2502.16|2464.16|2507.01|2469.01|2511.14|2473.14|2501.59|2463.59|280
1583954100000|2020-03-11 19:15:00|2506.91|2468.91|2509.12|2471.12|2512.6|2474.6|2506.53|2468.53|288
1583954400000|2020-03-11 19:20:00|2509.05|2471.05|2503.95|2465.95|2510.22|2472.22|2502.32|2464.32|275
1583954700000|2020-03-11 19:25:00|2504.06|2466.06|2508.56|2470.56|2508.63|2470.63|2502.32|2464.32|277
1583955000000|2020-03-11 19:30:00|2508.44|2470.44|2514.55|2476.55|2514.56|2476.56|2508.44|2470.44|272
1583955300000|2020-03-11 19:35:00|2514.61|2476.61|2525.01|2487.01|2525.01|2487.01|2511.26|2473.26|276
1583955600000|2020-03-11 19:40:00|2525.21|2487.21|2536.6|2498.6|2536.73|2498.73|2523.6|2485.6|285
1583955900000|2020-03-11 19:45:00|2536.67|2498.67|2529.51|2491.51|2536.67|2498.67|2529.51|2491.51|284
1583956200000|2020-03-11 19:50:00|2529.45|2491.45|2526.5|2488.5|2529.9|2491.9|2520.97|2482.97|279
1583956500000|2020-03-11 19:55:00|2526.38|2488.38|2528.05|2490.05|2530.73|2492.73|2524.65|2486.65|276
1583956800000|2020-03-11 20:00:00|2528.03|2490.03|2541.62|2503.62|2541.83|2503.83|2527.86|2489.86|289
1583957100000|2020-03-11 20:05:00|2541.45|2503.45|2539.63|2501.63|2541.45|2503.45|2537|2499|271
1583957400000|2020-03-11 20:10:00|2539.58|2501.58|2531.26|2493.26|2540.72|2502.72|2531.08|2493.08|283
1583957700000|2020-03-11 20:15:00|2531.4|2493.4|2531.43|2493.43|2532.17|2494.17|2528.21|2490.21|276
1583958000000|2020-03-11 20:20:00|2531.38|2493.38|2538.13|2500.13|2539.42|2501.42|2529.46|2491.46|277
1583958300000|2020-03-11 20:25:00|2538.09|2500.09|2529.49|2491.49|2541.02|2503.02|2529.45|2491.45|284
1583958600000|2020-03-11 20:30:00|2529.55|2491.55|2528.95|2490.95|2530.62|2492.62|2526.79|2488.79|274
1583958900000|2020-03-11 20:35:00|2529.04|2491.04|2535.37|2497.37|2535.78|2497.78|2529.04|2491.04|277
1583959200000|2020-03-11 20:40:00|2535.33|2497.33|2536.93|2498.93|2539.76|2501.76|2535.33|2497.33|274
1583959500000|2020-03-11 20:45:00|2536.96|2498.96|2541.31|2503.31|2541.31|2503.31|2533.13|2495.13|270
1583959800000|2020-03-11 20:50:00|2541.43|2503.43|2537.82|2499.82|2541.45|2503.45|2535.9|2497.9|276
1583960100000|2020-03-11 20:55:00|2537.85|2499.85|2551.52|2513.52|2552.21|2514.21|2537.73|2499.73|286
1583960400000|2020-03-11 21:00:00|2551.43|2513.43|2553.4|2515.4|2557.03|2519.03|2550.27|2512.27|282
1583960700000|2020-03-11 21:05:00|2553.35|2515.35|2550.02|2512.02|2554.43|2516.43|2546.86|2508.86|277
1583961000000|2020-03-11 21:10:00|2549.71|2511.71|2543.19|2505.19|2549.71|2511.71|2543.18|2505.18|266
1583961300000|2020-03-11 21:15:00|2543.18|2505.18|2542.02|2504.02|2545.34|2507.34|2540.53|2502.53|280
1583961600000|2020-03-11 21:20:00|2541.85|2503.85|2545.01|2507.01|2545.01|2507.01|2541.08|2503.08|261
1583961900000|2020-03-11 21:25:00|2545.07|2507.07|2549.81|2511.81|2551.04|2513.04|2545.07|2507.07|278
1583962200000|2020-03-11 21:30:00|2549.8|2511.8|2544.9|2506.9|2551.16|2513.16|2544.22|2506.22|276
1583962500000|2020-03-11 21:35:00|2544.86|2506.86|2535.45|2497.45|2544.97|2506.97|2534.62|2496.62|281
1583962800000|2020-03-11 21:40:00|2535.52|2497.52|2536.75|2498.75|2537.89|2499.89|2535.48|2497.48|273
1583963100000|2020-03-11 21:45:00|2536.67|2498.67|2535.89|2497.89|2536.95|2498.95|2535.65|2497.65|270
1583963400000|2020-03-11 21:50:00|2535.86|2497.86|2529.79|2491.79|2536.37|2498.37|2529.66|2491.66|267
1583963700000|2020-03-11 21:55:00|2529.8|2491.8|2523.75|2485.75|2529.8|2491.8|2521.74|2483.74|274
1583964000000|2020-03-11 22:00:00|2523.99|2485.99|2529.34|2491.34|2530.44|2492.44|2523.68|2485.68|280
1583964300000|2020-03-11 22:05:00|2529.47|2491.47|2528.35|2490.35|2531.59|2493.59|2526.14|2488.14|275
1583964600000|2020-03-11 22:10:00|2528.33|2490.33|2522.83|2484.83|2530.3|2492.3|2522.83|2484.83|278
1583964900000|2020-03-11 22:15:00|2522.82|2484.82|2531.7|2493.7|2531.78|2493.78|2522.59|2484.59|282
1583965200000|2020-03-11 22:20:00|2531.74|2493.74|2528.71|2490.71|2531.78|2493.78|2527.06|2489.06|279
1583965500000|2020-03-11 22:25:00|2528.7|2490.7|2526.87|2488.87|2529.73|2491.73|2525.51|2487.51|274
1583965800000|2020-03-11 22:30:00|2526.88|2488.88|2552.49|2514.49|2552.49|2514.49|2526.88|2488.88|283
1583966100000|2020-03-11 22:35:00|2552.66|2514.66|2575.59|2537.59|2576.57|2538.57|2552.66|2514.66|288
1583966400000|2020-03-11 22:40:00|2575.54|2537.54|2572.41|2534.41|2581.47|2543.47|2572.41|2534.41|289
1583966700000|2020-03-11 22:45:00|2572.02|2534.02|2569.33|2531.33|2574.18|2536.18|2568|2530|284
1583967000000|2020-03-11 22:50:00|2569.52|2531.52|2573.82|2535.82|2574.31|2536.31|2568.25|2530.25|280
1583967300000|2020-03-11 22:55:00|2573.64|2535.64|2579.89|2541.89|2584.57|2546.57|2572.39|2534.39|287
1583967600000|2020-03-11 23:00:00|2579.88|2541.88|2585.8|2547.8|2587.18|2549.18|2579.42|2541.42|290
1583967900000|2020-03-11 23:05:00|2585.58|2547.58|2565.76|2527.76|2585.75|2547.75|2564.93|2526.93|286
1583968200000|2020-03-11 23:10:00|2565.91|2527.91|2565.24|2527.24|2570.17|2532.17|2563.76|2525.76|279
1583968500000|2020-03-11 23:15:00|2565.23|2527.23|2564.54|2526.54|2567.62|2529.62|2562.21|2524.21|278
1583968800000|2020-03-11 23:20:00|2564.68|2526.68|2568.05|2530.05|2571.17|2533.17|2564.6|2526.6|287
1583969100000|2020-03-11 23:25:00|2568.18|2530.18|2572.83|2534.83|2575.95|2537.95|2567.18|2529.18|286
1583969400000|2020-03-11 23:30:00|2572.81|2534.81|2578.37|2540.37|2580.31|2542.31|2572.2|2534.2|276
1583969700000|2020-03-11 23:35:00|2578.54|2540.54|2573.45|2535.45|2583.78|2545.78|2573.4|2535.4|288
1583970000000|2020-03-11 23:40:00|2573.46|2535.46|2563.18|2525.18|2573.52|2535.52|2562.85|2524.85|288
1583970300000|2020-03-11 23:45:00|2562.61|2524.61|2567.6|2529.6|2569.77|2531.77|2561|2523|275
1583970600000|2020-03-11 23:50:00|2567.57|2529.57|2574.49|2536.49|2575.27|2537.27|2567.5|2529.5|275
1583970900000|2020-03-11 23:55:00|2574.51|2536.51|2571.02|2533.02|2574.55|2536.55|2569.69|2531.69|276
1583971200000|2020-03-12 00:00:00|2571.11|2533.11|2582.07|2544.07|2582.18|2544.18|2570.82|2532.82|280
1583971500000|2020-03-12 00:05:00|2582.06|2544.06|2567.89|2529.89|2583.39|2545.39|2567.49|2529.49|278
1583971800000|2020-03-12 00:10:00|2567.82|2529.82|2560.16|2522.16|2568.16|2530.16|2560.16|2522.16|276
1583972100000|2020-03-12 00:15:00|2560.26|2522.26|2567.18|2529.18|2570.53|2532.53|2560.26|2522.26|288
1583972400000|2020-03-12 00:20:00|2567.19|2529.19|2566.89|2528.89|2568.93|2530.93|2565.8|2527.8|279
1583972700000|2020-03-12 00:25:00|2567.16|2529.16|2569.34|2531.34|2569.85|2531.85|2566.54|2528.54|275
1583973000000|2020-03-12 00:30:00|2569.22|2531.22|2562.87|2524.87|2570.8|2532.8|2562.87|2524.87|280
1583973300000|2020-03-12 00:35:00|2562.85|2524.85|2559.58|2521.58|2563.47|2525.47|2559.48|2521.48|264
1583973600000|2020-03-12 00:40:00|2559.52|2521.52|2551.91|2513.91|2559.7|2521.7|2550.37|2512.37|283
1583973900000|2020-03-12 00:45:00|2551.93|2513.93|2555.26|2517.26|2556.28|2518.28|2549.65|2511.65|279
1583974200000|2020-03-12 00:50:00|2555.3|2517.3|2554.8|2516.8|2555.88|2517.88|2551.59|2513.59|268
1583974500000|2020-03-12 00:55:00|2554.82|2516.82|2562.81|2524.81|2566.22|2528.22|2554.82|2516.82|283
1583974800000|2020-03-12 01:00:00|2562.74|2524.74|2559.27|2521.27|2565.44|2527.44|2559.27|2521.27|267
1583975100000|2020-03-12 01:05:00|2559.28|2521.28|2547.86|2509.86|2559.28|2521.28|2545.84|2507.84|296
1583975400000|2020-03-12 01:10:00|2547.97|2509.97|2548.37|2510.37|2549.7|2511.7|2544.74|2506.74|287
1583975700000|2020-03-12 01:15:00|2548.36|2510.36|2543.26|2505.26|2551.2|2513.2|2542.93|2504.93|281
1583976000000|2020-03-12 01:20:00|2543.43|2505.43|2542.7|2504.7|2545.75|2507.75|2540.88|2502.88|281
1583976300000|2020-03-12 01:25:00|2542.71|2504.71|2536.15|2498.15|2543.05|2505.05|2535.7|2497.7|272
1583976600000|2020-03-12 01:30:00|2536.04|2498.04|2525.24|2487.24|2536.63|2498.63|2521.85|2483.85|286
1583976900000|2020-03-12 01:35:00|2525.28|2487.28|2516.13|2478.13|2525.46|2487.46|2513.1|2475.1|282
1583977200000|2020-03-12 01:40:00|2516.16|2478.16|2514.82|2476.82|2517.68|2479.68|2514.15|2476.15|286
1583977500000|2020-03-12 01:45:00|2514.98|2476.98|2511.36|2473.36|2515.09|2477.09|2507.35|2469.35|282
1583977800000|2020-03-12 01:50:00|2511.58|2473.58|2493.22|2455.22|2513.56|2475.56|2493.22|2455.22|294
1583978100000|2020-03-12 01:55:00|2493.14|2455.14|2473.56|2435.56|2494.63|2456.63|2471.82|2433.82|291
1583978400000|2020-03-12 02:00:00|2473.62|2435.62|2483.96|2445.96|2490.02|2452.02|2473.62|2435.62|290
1583978700000|2020-03-12 02:05:00|2483.93|2445.93|2481.17|2443.17|2488.2|2450.2|2480.9|2442.9|289
1583979000000|2020-03-12 02:10:00|2481.18|2443.18|2456.61|2418.61|2481.18|2443.18|2449.76|2411.76|296
1583979300000|2020-03-12 02:15:00|2456.36|2418.36|2472.45|2434.45|2472.76|2434.76|2439.02|2401.02|294
1583979600000|2020-03-12 02:20:00|2472.54|2434.54|2466.71|2428.71|2474.7|2436.7|2466.71|2428.71|292
1583979900000|2020-03-12 02:25:00|2466.6|2428.6|2466.6|2428.6|2468.68|2430.68|2460.97|2422.97|293
1583980200000|2020-03-12 02:30:00|2466.74|2428.74|2489.88|2451.88|2491.83|2453.83|2463.84|2425.84|294
1583980500000|2020-03-12 02:35:00|2490.39|2452.39|2485.6|2447.6|2494.39|2456.39|2482.02|2444.02|283
1583980800000|2020-03-12 02:40:00|2485.68|2447.68|2485.75|2447.75|2489.3|2451.3|2483.16|2445.16|287
1583981100000|2020-03-12 02:45:00|2486|2448|2471.79|2433.79|2487.03|2449.03|2463.71|2425.71|290
1583981400000|2020-03-12 02:50:00|2471.9|2433.9|2465.53|2427.53|2471.9|2433.9|2463.44|2425.44|284
1583981700000|2020-03-12 02:55:00|2465.52|2427.52|2453.23|2415.23|2465.52|2427.52|2449.76|2411.76|289
1583982000000|2020-03-12 03:00:00|2453.29|2415.29|2464.55|2426.55|2465.04|2427.04|2442.58|2404.58|294
1583982300000|2020-03-12 03:05:00|2464.66|2426.66|2470.1|2432.1|2470.15|2432.15|2463.56|2425.56|285
1583982600000|2020-03-12 03:10:00|2470.19|2432.19|2454.34|2416.34|2470.19|2432.19|2452.37|2414.37|282
1583982900000|2020-03-12 03:15:00|2454.58|2416.58|2461.34|2423.34|2465.88|2427.88|2454.58|2416.58|284
1583983200000|2020-03-12 03:20:00|2461.26|2423.26|2459.18|2421.18|2467.86|2429.86|2458.45|2420.45|293
1583983500000|2020-03-12 03:25:00|2459.04|2421.04|2458.84|2420.84|2460.98|2422.98|2457.12|2419.12|289
1583983800000|2020-03-12 03:30:00|2459.02|2421.02|2469.19|2431.19|2469.34|2431.34|2458.54|2420.54|275
1583984100000|2020-03-12 03:35:00|2469.25|2431.25|2467.87|2429.87|2469.81|2431.81|2466.47|2428.47|279
1583984400000|2020-03-12 03:40:00|2467.98|2429.98|2460.16|2422.16|2469.43|2431.43|2460.16|2422.16|285
1583984700000|2020-03-12 03:45:00|2460.04|2422.04|2446.99|2408.99|2460.04|2422.04|2446.93|2408.93|280
1583985000000|2020-03-12 03:50:00|2447.02|2409.02|2447.9|2409.9|2449.58|2411.58|2447.02|2409.02|285
1583985300000|2020-03-12 03:55:00|2447.88|2409.88|2451.99|2413.99|2452.72|2414.72|2442.13|2404.13|283
1583985600000|2020-03-12 04:00:00|2452.03|2414.03|2434.4|2396.4|2452.09|2414.09|2433.59|2395.59|286
1583985900000|2020-03-12 04:05:00|2434.91|2396.91|2429.43|2391.43|2436.1|2398.1|2424.74|2386.74|287
1583986200000|2020-03-12 04:10:00|2429.38|2391.38|2401.37|2363.37|2429.38|2391.38|2399.59|2361.59|293
1583986500000|2020-03-12 04:15:00|2401.68|2363.68|2405.82|2367.82|2415.78|2377.78|2401.68|2363.68|292
1583986800000|2020-03-12 04:20:00|2405.72|2367.72|2409.79|2371.79|2413.98|2375.98|2401.19|2363.19|289
1583987100000|2020-03-12 04:25:00|2409.51|2371.51|2407.29|2369.29|2413.11|2375.11|2405.56|2367.56|293
1583987400000|2020-03-12 04:30:00|2407.23|2369.23|2420.01|2382.01|2422.69|2384.69|2405.73|2367.73|292
1583987700000|2020-03-12 04:35:00|2420.16|2382.16|2421.31|2383.31|2427.19|2389.19|2419.25|2381.25|290
1583988000000|2020-03-12 04:40:00|2421.47|2383.47|2419.69|2381.69|2421.61|2383.61|2416.91|2378.91|290
1583988300000|2020-03-12 04:45:00|2419.67|2381.67|2430.44|2392.44|2431.07|2393.07|2418.58|2380.58|290
1583988600000|2020-03-12 04:50:00|2430.41|2392.41|2427.15|2389.15|2431.2|2393.2|2420.46|2382.46|284
1583988900000|2020-03-12 04:55:00|2427.2|2389.2|2424.65|2386.65|2431.14|2393.14|2424.39|2386.39|285
1583989200000|2020-03-12 05:00:00|2424.67|2386.67|2418.63|2380.63|2424.95|2386.95|2416.46|2378.46|281
1583989500000|2020-03-12 05:05:00|2418.7|2380.7|2429.17|2391.17|2429.17|2391.17|2415.57|2377.57|296
1583989800000|2020-03-12 05:10:00|2429.06|2391.06|2427.2|2389.2|2429.62|2391.62|2425.03|2387.03|283
1583990100000|2020-03-12 05:15:00|2427.15|2389.15|2430.73|2392.73|2431.88|2393.88|2427.14|2389.14|273
1583990400000|2020-03-12 05:20:00|2430.66|2392.66|2427.19|2389.19|2430.66|2392.66|2423.76|2385.76|277
1583990700000|2020-03-12 05:25:00|2427.2|2389.2|2424.23|2386.23|2427.21|2389.21|2419.36|2381.36|282
1583991000000|2020-03-12 05:30:00|2424.21|2386.21|2432.23|2394.23|2432.23|2394.23|2424.01|2386.01|272
1583991300000|2020-03-12 05:35:00|2432.27|2394.27|2430.98|2392.98|2435.08|2397.08|2429.78|2391.78|280
1583991600000|2020-03-12 05:40:00|2431.04|2393.04|2431.25|2393.25|2432.18|2394.18|2429.32|2391.32|280
1583991900000|2020-03-12 05:45:00|2431.26|2393.26|2434.21|2396.21|2435.03|2397.03|2431.26|2393.26|275
1583992200000|2020-03-12 05:50:00|2434.12|2396.12|2429.24|2391.24|2434.12|2396.12|2428.29|2390.29|282
1583992500000|2020-03-12 05:55:00|2429.16|2391.16|2434.69|2396.69|2435.91|2397.91|2429.16|2391.16|273
1583992800000|2020-03-12 06:00:00|2434.75|2396.75|2428.71|2390.71|2435.82|2397.82|2428.6|2390.6|271
1583993100000|2020-03-12 06:05:00|2428.69|2390.69|2423.11|2385.11|2430.43|2392.43|2423.08|2385.08|273
1583993400000|2020-03-12 06:10:00|2423.09|2385.09|2423.79|2385.79|2425.33|2387.33|2422.49|2384.49|271
1583993700000|2020-03-12 06:15:00|2423.74|2385.74|2400.96|2362.96|2423.74|2385.74|2396.74|2358.74|287
1583994000000|2020-03-12 06:20:00|2401.03|2363.03|2403.11|2365.11|2403.55|2365.55|2399|2361|289
1583994300000|2020-03-12 06:25:00|2403.06|2365.06|2382.29|2344.29|2403.15|2365.15|2382.29|2344.29|291
1583994600000|2020-03-12 06:30:00|2382.32|2344.32|2367.31|2329.31|2382.66|2344.66|2366.94|2328.94|285
1583994900000|2020-03-12 06:35:00|2367.38|2329.38|2373.49|2335.49|2375.22|2337.22|2357.85|2319.85|290
1583995200000|2020-03-12 06:40:00|2373.36|2335.36|2375.8|2337.8|2376.31|2338.31|2369.64|2331.64|291
1583995500000|2020-03-12 06:45:00|2375.78|2337.78|2369.11|2331.11|2376.42|2338.42|2368.27|2330.27|289
1583995800000|2020-03-12 06:50:00|2369.14|2331.14|2359.34|2321.34|2369.14|2331.14|2357.91|2319.91|288
1583996100000|2020-03-12 06:55:00|2359.46|2321.46|2368.65|2330.65|2369.07|2331.07|2354.67|2316.67|289
1583996400000|2020-03-12 07:00:00|2368.7|2330.7|2350.17|2312.17|2369.33|2331.33|2349.31|2311.31|289
1583996700000|2020-03-12 07:05:00|2350.11|2312.11|2345.5|2307.5|2352.16|2314.16|2331.56|2293.56|297
1583997000000|2020-03-12 07:10:00|2345.6|2307.6|2296.51|2258.51|2345.6|2307.6|2292.06|2254.06|296
1583997300000|2020-03-12 07:15:00|2296.55|2258.55|2311.4|2273.4|2321.62|2283.62|2294.81|2256.81|300
1583997600000|2020-03-12 07:20:00|2311.2|2273.2|2322.7|2284.7|2326.38|2288.38|2306.64|2268.64|296
1583997900000|2020-03-12 07:25:00|2322.69|2284.69|2320.41|2282.41|2324.24|2286.24|2312.78|2274.78|294
1583998200000|2020-03-12 07:30:00|2320.2|2282.2|2335.19|2297.19|2335.3|2297.3|2317.73|2279.73|290
1583998500000|2020-03-12 07:35:00|2335.46|2297.46|2327.06|2289.06|2339.53|2301.53|2324.47|2286.47|292
1583998800000|2020-03-12 07:40:00|2326.57|2288.57|2317.05|2279.05|2330.32|2292.32|2314.11|2276.11|292
1583999100000|2020-03-12 07:45:00|2317.22|2279.22|2309.56|2271.56|2318.62|2280.62|2309.15|2271.15|287
1583999400000|2020-03-12 07:50:00|2309.45|2271.45|2326.35|2288.35|2328.95|2290.95|2309.18|2271.18|285
1583999700000|2020-03-12 07:55:00|2326.46|2288.46|2322.01|2284.01|2326.78|2288.78|2321.87|2283.87|293
1584000000000|2020-03-12 08:00:00|2322.13|2284.13|2316.53|2278.53|2322.95|2284.95|2313.19|2275.19|293
1584000300000|2020-03-12 08:05:00|2316.52|2278.52|2296.71|2258.71|2316.73|2278.73|2295.18|2257.18|292
1584000600000|2020-03-12 08:10:00|2296.58|2258.58|2295.21|2257.21|2306.92|2268.92|2295.21|2257.21|297
1584000900000|2020-03-12 08:15:00|2294.88|2256.88|2300.44|2262.44|2303.21|2265.21|2278.42|2240.42|297
1584001200000|2020-03-12 08:20:00|2300.62|2262.62|2320.45|2282.45|2320.45|2282.45|2300.15|2262.15|293
1584001500000|2020-03-12 08:25:00|2320.66|2282.66|2323.49|2285.49|2323.96|2285.96|2316.38|2278.38|288
1584001800000|2020-03-12 08:30:00|2323.46|2285.46|2334.94|2296.94|2338.93|2300.93|2323.34|2285.34|291
1584002100000|2020-03-12 08:35:00|2334.79|2296.79|2324.79|2286.79|2335.35|2297.35|2324.27|2286.27|288
1584002400000|2020-03-12 08:40:00|2324.83|2286.83|2317.16|2279.16|2327.73|2289.73|2316.08|2278.08|291
1584002700000|2020-03-12 08:45:00|2317.2|2279.2|2309.93|2271.93|2318.43|2280.43|2309.04|2271.04|288
1584003000000|2020-03-12 08:50:00|2309.9|2271.9|2314.96|2276.96|2317.74|2279.74|2309.89|2271.89|288
1584003300000|2020-03-12 08:55:00|2315.42|2277.42|2308.31|2270.31|2321.58|2283.58|2307.87|2269.87|283
1584003600000|2020-03-12 09:00:00|2308.22|2270.22|2306.08|2268.08|2308.97|2270.97|2302.34|2264.34|286
1584003900000|2020-03-12 09:05:00|2306.15|2268.15|2316|2278|2316.08|2278.08|2304.14|2266.14|286
1584004200000|2020-03-12 09:10:00|2315.81|2277.81|2302.61|2264.61|2315.93|2277.93|2302.23|2264.23|287
1584004500000|2020-03-12 09:15:00|2302.6|2264.6|2292.31|2254.31|2307.47|2269.47|2292.31|2254.31|289
1584004800000|2020-03-12 09:20:00|2292.33|2254.33|2306.37|2268.37|2306.37|2268.37|2291.22|2253.22|283
1584005100000|2020-03-12 09:25:00|2306.4|2268.4|2308.98|2270.98|2308.98|2270.98|2304.75|2266.75|272
1584005400000|2020-03-12 09:30:00|2308.57|2270.57|2308.88|2270.88|2309.93|2271.93|2305.27|2267.27|282
1584005700000|2020-03-12 09:35:00|2308.78|2270.78|2300.59|2262.59|2309.08|2271.08|2300.46|2262.46|284
1584006000000|2020-03-12 09:40:00|2300.58|2262.58|2301.41|2263.41|2302.85|2264.85|2294.14|2256.14|289
1584006300000|2020-03-12 09:45:00|2301.52|2263.52|2305.44|2267.44|2308.75|2270.75|2301.46|2263.46|282
1584006600000|2020-03-12 09:50:00|2305.14|2267.14|2305.1|2267.1|2307.16|2269.16|2302.17|2264.17|283
1584006900000|2020-03-12 09:55:00|2305.09|2267.09|2297.75|2259.75|2305.09|2267.09|2296.86|2258.86|286
1584007200000|2020-03-12 10:00:00|2297.77|2259.77|2293.86|2255.86|2298.27|2260.27|2292.25|2254.25|286
1584007500000|2020-03-12 10:05:00|2293.8|2255.8|2295.34|2257.34|2301.2|2263.2|2290.4|2252.4|291
1584007800000|2020-03-12 10:10:00|2295.32|2257.32|2284.22|2246.22|2297.52|2259.52|2276.1|2238.1|288
1584008100000|2020-03-12 10:15:00|2283.92|2245.92|2252.73|2214.73|2283.92|2245.92|2250.12|2212.12|294
1584008400000|2020-03-12 10:20:00|2253.05|2215.05|2248.93|2210.93|2261.25|2223.25|2243.13|2205.13|296
1584008700000|2020-03-12 10:25:00|2248.94|2210.94|2249.39|2211.39|2260.36|2222.36|2233.38|2195.38|296
1584009000000|2020-03-12 10:30:00|2249.15|2211.15|2225.77|2187.77|2249.15|2211.15|2212.74|2174.74|294
1584009300000|2020-03-12 10:35:00|2225.74|2187.74|2132.04|2094.04|2226.49|2188.49|2110.39|2072.39|298
1584009600000|2020-03-12 10:40:00|2132.36|2094.36|2000.72|1962.72|2136.62|2098.62|2000.57|1962.57|299
1584009900000|2020-03-12 10:45:00|2000.54|1962.54|1890.42|1852.42|2000.54|1962.54|1860.1|1822.1|299
1584010200000|2020-03-12 10:50:00|1893.09|1855.09|2034.14|1996.14|2034.14|1996.14|1893.09|1855.09|300
1584010500000|2020-03-12 10:55:00|2036.83|1998.83|1913.54|1875.54|2059.42|2021.42|1909.33|1871.33|298
1584010800000|2020-03-12 11:00:00|1914.16|1876.16|1914.13|1876.13|1928|1890|1795.34|1757.34|299
1584011100000|2020-03-12 11:05:00|1915.77|1877.77|1943.03|1905.03|1949.58|1911.58|1914.33|1876.33|295
1584011400000|2020-03-12 11:10:00|1944.63|1906.63|1931.07|1893.07|1968.85|1930.85|1902.18|1864.18|298
1584011700000|2020-03-12 11:15:00|1929.02|1891.02|1947.84|1909.84|1949.39|1911.39|1928.31|1890.31|299
1584012000000|2020-03-12 11:20:00|1947.54|1909.54|1949.18|1911.18|1959.51|1921.51|1939.37|1901.37|296
1584012300000|2020-03-12 11:25:00|1949.69|1911.69|1910.75|1872.75|1950.19|1912.19|1878.23|1840.23|298
1584012600000|2020-03-12 11:30:00|1909.15|1871.15|1892.95|1854.95|1912.28|1874.28|1891.35|1853.35|299
1584012900000|2020-03-12 11:35:00|1892.68|1854.68|1876.07|1819.07|1908.37|1855.25|1844.03|1787.03|301
1584013200000|2020-03-12 11:40:00|1875.53|1818.53|1811.47|1754.47|1876.95|1819.95|1811.47|1754.47|299
1584013500000|2020-03-12 11:45:00|1810.21|1753.21|1790.58|1733.58|1848.5|1791.5|1789.93|1732.93|299
1584013800000|2020-03-12 11:50:00|1791.27|1734.27|1816.83|1759.83|1842.22|1785.22|1788.85|1731.85|298
1584014100000|2020-03-12 11:55:00|1815.26|1758.26|1849.4|1792.4|1849.4|1792.4|1805.48|1748.48|299
1584014400000|2020-03-12 12:00:00|1849.81|1792.81|1844.65|1787.65|1873.01|1816.01|1842.13|1785.13|299
1584014700000|2020-03-12 12:05:00|1845.08|1788.08|1843.82|1786.82|1854.21|1797.21|1841.32|1784.32|300
1584015000000|2020-03-12 12:10:00|1844.08|1787.08|1888.75|1831.75|1888.75|1831.75|1842.35|1785.35|297
1584015300000|2020-03-12 12:15:00|1888.77|1831.77|1923.38|1866.38|1923.38|1866.38|1888.77|1831.77|295
1584015600000|2020-03-12 12:20:00|1923.36|1866.36|1907.84|1850.84|1923.39|1866.39|1901.74|1844.74|297
1584015900000|2020-03-12 12:25:00|1907.32|1850.32|1886.58|1829.58|1909.13|1852.13|1872.68|1815.68|300
1584016200000|2020-03-12 12:30:00|1886.38|1829.38|1896.14|1839.14|1898.69|1841.69|1875.07|1818.07|299
1584016500000|2020-03-12 12:35:00|1896.89|1839.89|1864.03|1807.03|1899.62|1842.62|1863.69|1806.69|297
1584016800000|2020-03-12 12:40:00|1864.08|1807.08|1855.29|1798.29|1876.88|1819.88|1848.59|1791.59|298
1584017100000|2020-03-12 12:45:00|1854.73|1797.73|1826.01|1769.01|1859.25|1802.25|1825.31|1768.31|298
1584017400000|2020-03-12 12:50:00|1825.45|1768.45|1843.85|1786.85|1865.96|1808.96|1825.45|1768.45|298
1584017700000|2020-03-12 12:55:00|1844.04|1787.04|1866.65|1809.65|1880.16|1823.16|1843.12|1786.12|298
1584018000000|2020-03-12 13:00:00|1867.7|1810.7|1874.89|1817.89|1886.71|1829.71|1867.7|1810.7|296
1584018300000|2020-03-12 13:05:00|1874.49|1817.49|1861.86|1804.86|1874.79|1817.79|1859.56|1802.56|299
1584018600000|2020-03-12 13:10:00|1861.66|1804.66|1856.86|1799.86|1863.33|1806.33|1853.22|1796.22|299
1584018900000|2020-03-12 13:15:00|1856.93|1799.93|1851.6|1794.6|1869.32|1812.32|1847.3|1790.3|297
1584019200000|2020-03-12 13:20:00|1851.63|1794.63|1835.44|1778.44|1863.94|1806.94|1830.51|1773.51|296
1584019500000|2020-03-12 13:25:00|1836.29|1779.29|1839.7|1782.7|1846.37|1789.37|1833.36|1776.36|296
1584019800000|2020-03-12 13:30:00|1839.32|1782.32|1807.07|1750.07|1839.32|1782.32|1805.53|1748.53|298
1584020100000|2020-03-12 13:35:00|1806.81|1749.81|1786.4|1729.4|1806.81|1749.81|1761.42|1704.42|299
1584020400000|2020-03-12 13:40:00|1786.71|1729.71|1769.43|1712.43|1787.15|1730.15|1766.82|1709.82|299
1584020700000|2020-03-12 13:45:00|1768.41|1711.41|1790.25|1733.25|1807.8|1750.8|1747.61|1690.61|297
1584021000000|2020-03-12 13:50:00|1790.95|1733.95|1793.49|1736.49|1814.92|1757.92|1783.64|1726.64|297
1584021300000|2020-03-12 13:55:00|1793.51|1736.51|1840.5|1783.5|1840.5|1783.5|1791.52|1734.52|299
1584021600000|2020-03-12 14:00:00|1841.05|1784.05|1833.58|1776.58|1847.91|1790.91|1821.76|1764.76|293
1584021900000|2020-03-12 14:05:00|1833.63|1776.63|1839.57|1782.57|1844.89|1787.89|1822.04|1765.04|296
1584022200000|2020-03-12 14:10:00|1837.88|1780.88|1842.77|1785.77|1846.23|1789.23|1836.01|1779.01|293
1584022500000|2020-03-12 14:15:00|1842.65|1785.65|1876.79|1819.79|1888|1831|1842.65|1785.65|296
1584022800000|2020-03-12 14:20:00|1876.66|1819.66|1874.63|1817.63|1881.06|1824.06|1870.44|1813.44|296
1584023100000|2020-03-12 14:25:00|1874.73|1817.73|1870.7|1813.7|1877.23|1820.23|1859.45|1802.45|298
1584023400000|2020-03-12 14:30:00|1870.74|1813.74|1901.98|1844.98|1907.83|1850.83|1870.74|1813.74|295
1584023700000|2020-03-12 14:35:00|1902.01|1845.01|1926.36|1869.36|1938.33|1881.33|1900.88|1843.88|299
1584024000000|2020-03-12 14:40:00|1926.35|1869.35|1906.65|1849.65|1931.67|1874.67|1906.65|1849.65|296
1584024300000|2020-03-12 14:45:00|1905.69|1848.69|1921.81|1864.81|1923.84|1866.84|1893.72|1836.72|298
1584024600000|2020-03-12 14:50:00|1922.42|1865.42|1910.94|1853.94|1928.74|1871.74|1906.55|1849.55|295
1584024900000|2020-03-12 14:55:00|1911.77|1854.77|1904.58|1847.58|1914.19|1857.19|1892.66|1835.66|300
1584025200000|2020-03-12 15:00:00|1903.95|1846.95|1876.12|1819.12|1903.95|1846.95|1873.5|1816.5|298
1584025500000|2020-03-12 15:05:00|1876.22|1819.22|1894.98|1837.98|1897.34|1840.34|1875.68|1818.68|298
1584025800000|2020-03-12 15:10:00|1894.57|1837.57|1901.56|1844.56|1901.8|1844.8|1889|1832|296
1584026100000|2020-03-12 15:15:00|1901.69|1844.69|1899.72|1842.72|1910.24|1853.24|1890.24|1833.24|297
1584026400000|2020-03-12 15:20:00|1899.9|1842.9|1915.9|1858.9|1916.26|1859.26|1899.56|1842.56|293
1584026700000|2020-03-12 15:25:00|1916|1859|1893.9|1836.9|1916.66|1859.66|1893.9|1836.9|296
1584027000000|2020-03-12 15:30:00|1893.5|1836.5|1893.77|1836.77|1898.25|1841.25|1885.66|1828.66|292
1584027300000|2020-03-12 15:35:00|1893.47|1836.47|1901.72|1844.72|1901.9|1844.9|1888.7|1831.7|295
1584027600000|2020-03-12 15:40:00|1902|1845|1924.15|1867.15|1924.26|1867.26|1898.2|1841.2|295
1584027900000|2020-03-12 15:45:00|1924.13|1867.13|1917.07|1860.07|1924.97|1867.97|1913.85|1856.85|290
1584028200000|2020-03-12 15:50:00|1916.65|1859.65|1916.16|1859.16|1916.65|1859.65|1907.1|1850.1|293
1584028500000|2020-03-12 15:55:00|1916.2|1859.2|1922.48|1865.48|1922.54|1865.54|1907.41|1850.41|292
1584028800000|2020-03-12 16:00:00|1922.81|1865.81|1920.61|1863.61|1948.8|1891.8|1918.29|1861.29|295
1584029100000|2020-03-12 16:05:00|1919.8|1862.8|1884.84|1827.84|1919.8|1862.8|1884.84|1827.84|298
1584029400000|2020-03-12 16:10:00|1884.06|1827.06|1873.5|1816.5|1884.06|1827.06|1851.96|1794.96|297
1584029700000|2020-03-12 16:15:00|1873.2|1816.2|1882.41|1825.41|1887.93|1830.93|1867.31|1810.31|297
1584030000000|2020-03-12 16:20:00|1882.23|1825.23|1891.66|1834.66|1895.01|1838.01|1880.36|1823.36|296
1584030300000|2020-03-12 16:25:00|1892.06|1835.06|1885.91|1828.91|1893.76|1836.76|1881.55|1824.55|293
1584030600000|2020-03-12 16:30:00|1885.38|1828.38|1875.34|1818.34|1888.13|1831.13|1875.12|1818.12|291
1584030900000|2020-03-12 16:35:00|1875.36|1818.36|1895.9|1838.9|1895.9|1838.9|1875.36|1818.36|292
1584031200000|2020-03-12 16:40:00|1895.86|1838.86|1888.76|1831.76|1897.08|1840.08|1887.83|1830.83|295
1584031500000|2020-03-12 16:45:00|1888.58|1831.58|1861.08|1804.08|1889.67|1832.67|1859.35|1802.35|296
1584031800000|2020-03-12 16:50:00|1861.6|1804.6|1883.82|1826.82|1885.49|1828.49|1861.6|1804.6|296
1584032100000|2020-03-12 16:55:00|1884.05|1827.05|1899.5|1842.5|1899.5|1842.5|1877.65|1820.65|295
1584032400000|2020-03-12 17:00:00|1899.7|1842.7|1921.75|1864.75|1921.75|1864.75|1899.15|1842.15|296
1584032700000|2020-03-12 17:05:00|1921.84|1864.84|1945.75|1888.75|1962.17|1905.17|1921.84|1864.84|298
1584033000000|2020-03-12 17:10:00|1945.93|1888.93|1926.99|1869.99|1946.71|1889.71|1915.83|1858.83|295
1584033300000|2020-03-12 17:15:00|1926.84|1869.84|1927.03|1870.03|1933.59|1876.59|1920.87|1863.87|296
1584033600000|2020-03-12 17:20:00|1927.27|1870.27|1937.54|1880.54|1947.02|1890.02|1927.27|1870.27|291
1584033900000|2020-03-12 17:25:00|1937.04|1880.04|1940.95|1883.95|1945.74|1888.74|1930.74|1873.74|296
1584034200000|2020-03-12 17:30:00|1941.03|1884.03|1944.97|1887.97|1951.75|1894.75|1941.03|1884.03|294
1584034500000|2020-03-12 17:35:00|1945.07|1888.07|1921.6|1864.6|1946.79|1889.79|1921.37|1864.37|295
1584034800000|2020-03-12 17:40:00|1921.39|1864.39|1916.23|1859.23|1922.9|1865.9|1912.49|1855.49|296
1584035100000|2020-03-12 17:45:00|1916.39|1859.39|1927.23|1870.23|1928.62|1871.62|1915.96|1858.96|294
1584035400000|2020-03-12 17:50:00|1927.34|1870.34|1928.78|1871.78|1941.66|1884.66|1927.29|1870.29|293
1584035700000|2020-03-12 17:55:00|1929.05|1872.05|1931.65|1874.65|1933.48|1876.48|1926.02|1869.02|292
1584036000000|2020-03-12 18:00:00|1931.58|1874.58|1931.87|1874.87|1933.68|1876.68|1925.75|1868.75|281
1584036300000|2020-03-12 18:05:00|1931.72|1874.72|1936.55|1879.55|1945|1888|1930.5|1873.5|289
1584036600000|2020-03-12 18:10:00|1936.85|1879.85|1936.27|1879.27|1936.85|1879.85|1929.67|1872.67|289
1584036900000|2020-03-12 18:15:00|1936.59|1879.59|1929.47|1872.47|1937.4|1880.4|1929.47|1872.47|287
1584037200000|2020-03-12 18:20:00|1929.66|1872.66|1926.03|1869.03|1932.3|1875.3|1924.86|1867.86|289
1584037500000|2020-03-12 18:25:00|1926.26|1869.26|1932.38|1875.38|1932.63|1875.63|1923.04|1866.04|286
1584037800000|2020-03-12 18:30:00|1932.4|1875.4|1904.92|1847.92|1932.49|1875.49|1904.92|1847.92|290
1584038100000|2020-03-12 18:35:00|1904.85|1847.85|1905.46|1848.46|1908.21|1851.21|1900.39|1843.39|296
1584038400000|2020-03-12 18:40:00|1905.54|1848.54|1890.85|1833.85|1905.54|1848.54|1884.73|1827.73|299
1584038700000|2020-03-12 18:45:00|1891.02|1834.02|1904.25|1847.25|1905.29|1848.29|1884.11|1827.11|294
1584039000000|2020-03-12 18:50:00|1904.18|1847.18|1894.66|1837.66|1911.31|1854.31|1894.5|1837.5|291
1584039300000|2020-03-12 18:55:00|1894.77|1837.77|1883.28|1826.28|1907.82|1850.82|1883.01|1826.01|291
1584039600000|2020-03-12 19:00:00|1883.34|1826.34|1890.5|1833.5|1896.34|1839.34|1882.5|1825.5|293
1584039900000|2020-03-12 19:05:00|1890.32|1833.32|1893.84|1836.84|1894.32|1837.32|1877.79|1820.79|291
1584040200000|2020-03-12 19:10:00|1893.57|1836.57|1891.04|1834.04|1898.37|1841.37|1890.09|1833.09|293
1584040500000|2020-03-12 19:15:00|1890.99|1833.99|1895.55|1838.55|1897.34|1840.34|1886.9|1829.9|295
1584040800000|2020-03-12 19:20:00|1895.64|1838.64|1898.21|1841.21|1906.57|1849.57|1895.59|1838.59|289
1584041100000|2020-03-12 19:25:00|1898.78|1841.78|1905.9|1848.9|1911.03|1854.03|1897.36|1840.36|295
1584041400000|2020-03-12 19:30:00|1905.71|1848.71|1913.45|1856.45|1920.51|1863.51|1903.76|1846.76|292
1584041700000|2020-03-12 19:35:00|1913.18|1856.18|1911.42|1854.42|1919.66|1862.66|1907.71|1850.71|287
1584042000000|2020-03-12 19:40:00|1911.29|1854.29|1902.72|1845.72|1919.08|1862.08|1902.67|1845.67|295
1584042300000|2020-03-12 19:45:00|1902.8|1845.8|1908.39|1851.39|1911.18|1854.18|1900.53|1843.53|297
1584042600000|2020-03-12 19:50:00|1908.51|1851.51|1911.96|1854.96|1917.13|1860.13|1908.38|1851.38|294
1584042900000|2020-03-12 19:55:00|1912.01|1855.01|1902.39|1845.39|1912.82|1855.82|1890|1833|293
1584043200000|2020-03-12 20:00:00|1902.49|1845.49|1893.49|1836.49|1903.53|1846.53|1886.42|1829.42|293
1584043500000|2020-03-12 20:05:00|1893.25|1836.25|1886.93|1829.93|1893.25|1836.25|1885.19|1828.19|284
1584043800000|2020-03-12 20:10:00|1886.8|1829.8|1886.61|1829.61|1893.44|1836.44|1882.38|1825.38|289
1584044100000|2020-03-12 20:15:00|1886.59|1829.59|1859.56|1802.56|1886.59|1829.59|1859.56|1802.56|294
1584044400000|2020-03-12 20:20:00|1859.27|1802.27|1862.7|1805.7|1869.61|1812.61|1856.4|1799.4|294
1584044700000|2020-03-12 20:25:00|1862.92|1805.92|1830.93|1773.93|1863|1806|1830.52|1773.52|295
1584045000000|2020-03-12 20:30:00|1831.19|1774.19|1835.82|1778.82|1856.16|1799.16|1830.73|1773.73|297
1584045300000|2020-03-12 20:35:00|1835.88|1778.88|1829.32|1772.32|1840.65|1783.65|1827.59|1770.59|293
1584045600000|2020-03-12 20:40:00|1829.52|1772.52|1814.22|1757.22|1832.27|1775.27|1814.22|1757.22|294
1584045900000|2020-03-12 20:45:00|1814.11|1757.11|1792.03|1735.03|1814.11|1757.11|1786.88|1729.88|294
1584046200000|2020-03-12 20:50:00|1791.4|1734.4|1762.87|1705.87|1793.7|1736.7|1754.36|1697.36|297
1584046500000|2020-03-12 20:55:00|1764.82|1707.82|1805.33|1748.33|1820.81|1763.81|1761.34|1704.34|299
1584046800000|2020-03-12 21:00:00|1804.46|1747.46|1793.09|1736.09|1804.46|1747.46|1786.44|1729.44|299
1584047100000|2020-03-12 21:05:00|1793.23|1736.23|1816.05|1759.05|1821.08|1764.08|1792.91|1735.91|292
1584047400000|2020-03-12 21:10:00|1816.03|1759.03|1791.14|1734.14|1817.09|1760.09|1791.1|1734.1|285
1584047700000|2020-03-12 21:15:00|1791.24|1734.24|1797.96|1740.96|1805.55|1748.55|1790.24|1733.24|291
1584048000000|2020-03-12 21:20:00|1797.88|1740.88|1762.93|1705.93|1799.13|1742.13|1758.36|1701.36|295
1584048300000|2020-03-12 21:25:00|1763.23|1706.23|1765.68|1708.68|1781.55|1724.55|1753.99|1696.99|293
1584048600000|2020-03-12 21:30:00|1765.89|1708.89|1781.32|1724.32|1781.32|1724.32|1765.38|1708.38|283
1584048900000|2020-03-12 21:35:00|1781.82|1724.82|1770.85|1713.85|1804.76|1747.76|1770.85|1713.85|293
1584049200000|2020-03-12 21:40:00|1771.79|1714.79|1774.5|1717.5|1780.05|1723.05|1763.53|1706.53|294
1584049500000|2020-03-12 21:45:00|1774.44|1717.44|1785.92|1728.92|1786.06|1729.06|1766.05|1709.05|291
1584049800000|2020-03-12 21:50:00|1785.95|1728.95|1796.05|1739.05|1796.43|1739.43|1785.95|1728.95|292
1584050100000|2020-03-12 21:55:00|1795.96|1738.96|1827.48|1770.48|1842.72|1785.72|1793.36|1736.36|289
1584050400000|2020-03-12 22:00:00|1827.4|1770.4|1830.5|1773.5|1832.89|1775.89|1815.2|1758.2|295
1584050700000|2020-03-12 22:05:00|1830.96|1773.96|1846.95|1789.95|1846.95|1789.95|1826.09|1769.09|297
1584051000000|2020-03-12 22:10:00|1846.77|1789.77|1843.79|1786.79|1861.8|1804.8|1843.74|1786.74|291
1584051300000|2020-03-12 22:15:00|1843.48|1786.48|1834.72|1777.72|1847.73|1790.73|1829.74|1772.74|290
1584051600000|2020-03-12 22:20:00|1834.53|1777.53|1849.49|1792.49|1849.57|1792.57|1830.79|1773.79|294
1584051900000|2020-03-12 22:25:00|1849.57|1792.57|1813.6|1756.6|1852.75|1795.75|1812.36|1755.36|296
1584052200000|2020-03-12 22:30:00|1813.97|1756.97|1821.19|1764.19|1832.2|1775.2|1813.67|1756.67|295
1584052500000|2020-03-12 22:35:00|1820.81|1763.81|1815.72|1758.72|1821.12|1764.12|1808.37|1751.37|292
1584052800000|2020-03-12 22:40:00|1815.38|1758.38|1813.26|1756.26|1825.79|1768.79|1806.96|1749.96|295
1584053100000|2020-03-12 22:45:00|1813.52|1756.52|1798.62|1741.62|1823.31|1766.31|1794.14|1737.14|293
1584053400000|2020-03-12 22:50:00|1797.89|1740.89|1800.85|1743.85|1804.8|1747.8|1794.38|1737.38|294
1584053700000|2020-03-12 22:55:00|1801.32|1744.32|1810|1753|1818.23|1761.23|1801.32|1744.32|295
1584054000000|2020-03-12 23:00:00|1810.13|1753.13|1790.23|1733.23|1810.15|1753.15|1778.18|1721.18|292
1584054300000|2020-03-12 23:05:00|1790.26|1733.26|1779.81|1722.81|1800.08|1743.08|1773.73|1716.73|296
1584054600000|2020-03-12 23:10:00|1779.37|1722.37|1724.23|1667.23|1779.37|1722.37|1713.52|1656.52|298
1584054900000|2020-03-12 23:15:00|1724.83|1667.83|1731.18|1674.18|1758.75|1701.75|1710.26|1653.26|296
1584055200000|2020-03-12 23:20:00|1730.43|1673.43|1626.91|1569.91|1750.02|1693.02|1626.66|1569.66|299
1584055500000|2020-03-12 23:25:00|1627.79|1570.79|1595.58|1538.58|1637|1580|1513.13|1456.13|299
1584055800000|2020-03-12 23:30:00|1597.63|1540.63|1544.9|1487.9|1668.6|1611.6|1541.94|1484.94|300
1584056100000|2020-03-12 23:35:00|1547.7|1490.7|1555.78|1498.78|1565.13|1508.13|1538.27|1481.27|297
1584056400000|2020-03-12 23:40:00|1556.23|1499.23|1565.61|1508.61|1577.93|1520.93|1554.92|1497.92|299
1584056700000|2020-03-12 23:45:00|1565.22|1508.22|1548.79|1491.79|1569.3|1512.3|1534.05|1477.05|297
1584057000000|2020-03-12 23:50:00|1548.95|1491.95|1541.82|1484.82|1610.01|1553.01|1541.18|1484.18|299
1584057300000|2020-03-12 23:55:00|1541.93|1484.93|1559.97|1502.97|1573.88|1516.88|1533.08|1476.08|297
1584057600000|2020-03-13 00:00:00|1559.54|1502.54|1596.8|1539.8|1615.99|1558.99|1549.31|1492.31|299
1584057900000|2020-03-13 00:05:00|1596.62|1539.62|1559.26|1502.26|1596.62|1539.62|1556.7|1499.7|299
1584058200000|2020-03-13 00:10:00|1559.38|1502.38|1581.34|1524.34|1582.04|1525.04|1549.56|1492.56|299
1584058500000|2020-03-13 00:15:00|1581.32|1524.32|1585.96|1528.96|1606.73|1549.73|1580.77|1523.77|300
1584058800000|2020-03-13 00:20:00|1586.35|1529.35|1553.71|1496.71|1589.72|1532.72|1540|1483|297
1584059100000|2020-03-13 00:25:00|1553.63|1496.63|1543.17|1486.17|1556.71|1499.71|1539.16|1482.16|294
1584059400000|2020-03-13 00:30:00|1543.08|1486.08|1571.97|1514.97|1571.97|1514.97|1541.28|1484.28|299
1584059700000|2020-03-13 00:35:00|1571.71|1514.71|1559.67|1502.67|1587.16|1530.16|1554.85|1497.85|296
1584060000000|2020-03-13 00:40:00|1560.04|1503.04|1510.14|1453.14|1564.93|1507.93|1507.52|1450.52|297
1584060300000|2020-03-13 00:45:00|1510.13|1453.13|1470.81|1413.81|1510.13|1453.13|1455.36|1398.36|300
1584060600000|2020-03-13 00:50:00|1471.81|1414.81|1502.58|1445.58|1502.89|1445.89|1466.52|1409.52|297
1584060900000|2020-03-13 00:55:00|1504.72|1447.72|1518.31|1461.31|1527.03|1470.03|1496.34|1439.34|295
1584061200000|2020-03-13 01:00:00|1518.4|1461.4|1539.05|1482.05|1539.05|1482.05|1516.22|1459.22|300
1584061500000|2020-03-13 01:05:00|1540.77|1483.77|1532.14|1475.14|1555|1498|1525.26|1468.26|299
1584061800000|2020-03-13 01:10:00|1531.88|1474.88|1513.95|1456.95|1532.51|1475.51|1511.74|1454.74|294
1584062100000|2020-03-13 01:15:00|1513.86|1456.86|1510.78|1453.78|1523.53|1466.53|1508.41|1451.41|296
1584062400000|2020-03-13 01:20:00|1510.57|1453.57|1498.56|1441.56|1512.16|1455.16|1496.29|1439.29|297
1584062700000|2020-03-13 01:25:00|1498.76|1441.76|1514.41|1457.41|1515.73|1458.73|1497.92|1440.92|298
1584063000000|2020-03-13 01:30:00|1514.19|1457.19|1520.45|1463.45|1525.62|1468.62|1507.58|1450.58|298
1584063300000|2020-03-13 01:35:00|1520.28|1463.28|1518.38|1461.38|1524.74|1467.74|1513.23|1456.23|296
1584063600000|2020-03-13 01:40:00|1518.77|1461.77|1504.49|1447.49|1524.88|1467.88|1500.16|1443.16|296
1584063900000|2020-03-13 01:45:00|1504.16|1447.16|1496.85|1439.85|1504.16|1447.16|1484.68|1427.68|299
1584064200000|2020-03-13 01:50:00|1495.13|1438.13|1430.78|1373.78|1495.13|1438.13|1430.78|1373.78|299
1584064500000|2020-03-13 01:55:00|1430.42|1373.42|1373.48|1316.48|1430.42|1373.42|1370.16|1313.16|298
1584064800000|2020-03-13 02:00:00|1374.09|1317.09|1402.63|1345.63|1402.63|1345.63|1323.88|1266.88|300
1584065100000|2020-03-13 02:05:00|1403|1346|1358.57|1301.57|1403.99|1346.99|1358.06|1301.06|300
1584065400000|2020-03-13 02:10:00|1358.89|1301.89|1308.56|1251.56|1378.23|1321.23|1308.14|1251.14|296
1584065700000|2020-03-13 02:15:00|1308.51|1251.51|1341.2|1284.2|1341.2|1284.2|1273.04|1216.04|298
1584066000000|2020-03-13 02:20:00|1341.97|1284.97|1351.51|1294.51|1357.48|1300.48|1324.2|1267.2|298
1584066300000|2020-03-13 02:25:00|1351.26|1294.26|1428.79|1371.79|1428.79|1371.79|1339.94|1282.94|298
1584066600000|2020-03-13 02:30:00|1423.75|1366.75|1554.25|1497.25|1557.54|1500.54|1423.75|1366.75|299
1584066900000|2020-03-13 02:35:00|1553.59|1496.59|1642.53|1585.53|1642.53|1585.53|1526.09|1469.09|297
1584067200000|2020-03-13 02:40:00|1644.23|1587.23|1702.82|1645.82|1714.41|1657.41|1644.23|1587.23|300
1584067500000|2020-03-13 02:45:00|1703.31|1646.31|1667.17|1610.17|1726.83|1669.83|1653.51|1596.51|299
1584067800000|2020-03-13 02:50:00|1665.87|1608.87|1601.99|1544.99|1665.87|1608.87|1592.89|1535.89|299
1584068100000|2020-03-13 02:55:00|1601.97|1544.97|1602.45|1545.45|1603.2|1546.2|1545.85|1488.85|299
1584068400000|2020-03-13 03:00:00|1601.89|1544.89|1615.33|1558.33|1632.18|1575.18|1589.98|1532.98|296
1584068700000|2020-03-13 03:05:00|1615.55|1558.55|1625.7|1568.7|1629.76|1572.76|1609.32|1552.32|296
1584069000000|2020-03-13 03:10:00|1625.16|1568.16|1642.32|1585.32|1655.14|1598.14|1608.64|1551.64|297
1584069300000|2020-03-13 03:15:00|1642.08|1585.08|1740.93|1683.93|1740.93|1683.93|1637.07|1580.07|299
1584069600000|2020-03-13 03:20:00|1741.25|1684.25|1739.5|1682.5|1743.3|1686.3|1714.89|1657.89|299
1584069900000|2020-03-13 03:25:00|1740.29|1683.29|1830.79|1773.79|1840.69|1783.69|1738.4|1681.4|299
1584070200000|2020-03-13 03:30:00|1830.89|1773.89|1816.74|1759.74|1861.96|1804.96|1809.01|1752.01|298
1584070500000|2020-03-13 03:35:00|1816.5|1759.5|1843.23|1786.23|1857.5|1800.5|1782.02|1725.02|298
1584070800000|2020-03-13 03:40:00|1843.51|1786.51|1741.63|1684.63|1853.77|1796.77|1736.34|1679.34|300
1584071100000|2020-03-13 03:45:00|1741.85|1684.85|1668.78|1611.78|1742.82|1685.82|1668.24|1611.24|299
1584071400000|2020-03-13 03:50:00|1669.49|1612.49|1724.7|1667.7|1726.98|1669.98|1668.51|1611.51|298
1584071700000|2020-03-13 03:55:00|1725.02|1668.02|1726.71|1669.71|1727.59|1670.59|1703.85|1646.85|298
1584072000000|2020-03-13 04:00:00|1727.59|1670.59|1680.08|1623.08|1727.62|1670.62|1666.98|1609.98|298
1584072300000|2020-03-13 04:05:00|1679.96|1622.96|1685.98|1628.98|1707.39|1650.39|1676.39|1619.39|296
1584072600000|2020-03-13 04:10:00|1687.23|1630.23|1668.8|1611.8|1689.13|1632.13|1668.8|1611.8|297
1584072900000|2020-03-13 04:15:00|1668.76|1611.76|1672.75|1615.75|1680.75|1623.75|1666.18|1609.18|298
1584073200000|2020-03-13 04:20:00|1672.05|1615.05|1691.83|1634.83|1695.45|1638.45|1665.29|1608.29|299
1584073500000|2020-03-13 04:25:00|1692.9|1635.9|1650.8|1593.8|1696.33|1639.33|1650.8|1593.8|300
1584073800000|2020-03-13 04:30:00|1650.76|1593.76|1654.45|1597.45|1669.25|1612.25|1647.65|1590.65|298
1584074100000|2020-03-13 04:35:00|1654.39|1597.39|1614.15|1557.15|1654.59|1597.59|1600.71|1543.71|297
1584074400000|2020-03-13 04:40:00|1613.37|1556.37|1590.27|1533.27|1618.11|1561.11|1590.27|1533.27|297
1584074700000|2020-03-13 04:45:00|1590.13|1533.13|1591.68|1534.68|1595.82|1538.82|1582.56|1525.56|298
1584075000000|2020-03-13 04:50:00|1591.49|1534.49|1584.41|1527.41|1591.49|1534.49|1578.97|1521.97|294
1584075300000|2020-03-13 04:55:00|1582.26|1525.26|1546.36|1489.36|1582.26|1525.26|1531.53|1474.53|297
1584075600000|2020-03-13 05:00:00|1546.15|1489.15|1619.84|1562.84|1619.84|1562.84|1544.28|1487.28|300
1584075900000|2020-03-13 05:05:00|1620.08|1563.08|1657.76|1600.76|1657.76|1600.76|1618.56|1561.56|299
1584076200000|2020-03-13 05:10:00|1657.16|1600.16|1622.94|1565.94|1667.14|1610.14|1615.54|1558.54|294
1584076500000|2020-03-13 05:15:00|1624.46|1567.46|1645.37|1588.37|1645.37|1588.37|1613.22|1556.22|297
1584076800000|2020-03-13 05:20:00|1647.26|1590.26|1643.76|1586.76|1663.59|1606.59|1642.16|1585.16|295
1584077100000|2020-03-13 05:25:00|1643.95|1586.95|1647.05|1590.05|1648.55|1591.55|1630|1573|297
1584077400000|2020-03-13 05:30:00|1646.37|1589.37|1617.34|1560.34|1652.09|1595.09|1611.18|1554.18|297
1584077700000|2020-03-13 05:35:00|1616.95|1559.95|1626.8|1569.8|1629.59|1572.59|1612.38|1555.38|297
1584078000000|2020-03-13 05:40:00|1627.2|1570.2|1629.88|1572.88|1631.4|1574.4|1624.08|1567.08|297
1584078300000|2020-03-13 05:45:00|1629.57|1572.57|1616.82|1559.82|1632.47|1575.47|1613.89|1556.89|295
1584078600000|2020-03-13 05:50:00|1617.26|1560.26|1616.58|1559.58|1622.74|1565.74|1615.89|1558.89|295
1584078900000|2020-03-13 05:55:00|1616.5|1559.5|1605.72|1548.72|1616.92|1559.92|1600.01|1543.01|293
1584079200000|2020-03-13 06:00:00|1605.74|1548.74|1583.74|1526.74|1606.27|1549.27|1582.22|1525.22|299
1584079500000|2020-03-13 06:05:00|1583.54|1526.54|1599.92|1542.92|1602|1545|1583.14|1526.14|295
1584079800000|2020-03-13 06:10:00|1600.3|1543.3|1630.87|1573.87|1630.97|1573.97|1597.22|1540.22|298
1584080100000|2020-03-13 06:15:00|1630.85|1573.85|1626.16|1569.16|1638.72|1581.72|1621.01|1564.01|298
1584080400000|2020-03-13 06:20:00|1626.24|1569.24|1629.27|1572.27|1633.63|1576.63|1622.74|1565.74|292
1584080700000|2020-03-13 06:25:00|1629.3|1572.3|1641.12|1584.12|1644.64|1587.64|1629.3|1572.3|291
1584081000000|2020-03-13 06:30:00|1641.11|1584.11|1635.89|1578.89|1654.46|1597.46|1635.89|1578.89|295
1584081300000|2020-03-13 06:35:00|1634.97|1577.97|1638.56|1581.56|1645.7|1588.7|1623.26|1566.26|297
1584081600000|2020-03-13 06:40:00|1638.45|1581.45|1649.32|1592.32|1651.41|1594.41|1629.36|1572.36|290
1584081900000|2020-03-13 06:45:00|1649.48|1592.48|1648.6|1591.6|1651.25|1594.25|1639.66|1582.66|295
1584082200000|2020-03-13 06:50:00|1648.19|1591.19|1679.7|1622.7|1681.71|1624.71|1647.85|1590.85|296
1584082500000|2020-03-13 06:55:00|1679.37|1622.37|1707.35|1650.35|1707.7|1650.7|1665.68|1608.68|300
1584082800000|2020-03-13 07:00:00|1707.67|1650.67|1684.28|1627.28|1707.8|1650.8|1675.7|1618.7|296
1584083100000|2020-03-13 07:05:00|1684.38|1627.38|1670.06|1613.06|1684.38|1627.38|1665.18|1608.18|294
1584083400000|2020-03-13 07:10:00|1670.2|1613.2|1681.18|1624.18|1681.55|1624.55|1667.8|1610.8|295
1584083700000|2020-03-13 07:15:00|1681.28|1624.28|1686.71|1629.71|1686.71|1629.71|1676.41|1619.41|292
1584084000000|2020-03-13 07:20:00|1686.56|1629.56|1682.78|1625.78|1688.83|1631.83|1680.19|1623.19|289
1584084300000|2020-03-13 07:25:00|1683.04|1626.04|1696.01|1639.01|1697.22|1640.22|1683.04|1626.04|296
1584084600000|2020-03-13 07:30:00|1695.79|1638.79|1676.69|1619.69|1695.93|1638.93|1668.53|1611.53|294
1584084900000|2020-03-13 07:35:00|1676.09|1619.09|1678.08|1621.08|1681.7|1624.7|1673.95|1616.95|294
1584085200000|2020-03-13 07:40:00|1678.27|1621.27|1691.85|1634.85|1695.63|1638.63|1678.27|1621.27|293
1584085500000|2020-03-13 07:45:00|1691.84|1634.84|1703.12|1646.12|1703.12|1646.12|1685.81|1628.81|292
1584085800000|2020-03-13 07:50:00|1703.08|1646.08|1747.53|1690.53|1763.9|1706.9|1703.08|1646.08|298
1584086100000|2020-03-13 07:55:00|1747.94|1690.94|1762.15|1705.15|1770.45|1713.45|1739.12|1682.12|298
1584086400000|2020-03-13 08:00:00|1762.59|1705.59|1818.61|1761.61|1818.61|1761.61|1762.36|1705.36|298
1584086700000|2020-03-13 08:05:00|1820.44|1763.44|1789.27|1732.27|1842.66|1785.66|1788.97|1731.97|300
1584087000000|2020-03-13 08:10:00|1788.89|1731.89|1730.75|1673.75|1788.89|1731.89|1730.65|1673.65|295
1584087300000|2020-03-13 08:15:00|1730.33|1673.33|1757.69|1700.69|1764.02|1707.02|1726.36|1669.36|292
1584087600000|2020-03-13 08:20:00|1756.37|1699.37|1760.72|1703.72|1762.35|1705.35|1747.93|1690.93|299
1584087900000|2020-03-13 08:25:00|1760.11|1703.11|1749.68|1692.68|1760.91|1703.91|1745.05|1688.05|293
1584088200000|2020-03-13 08:30:00|1749.72|1692.72|1721.27|1664.27|1750.17|1693.17|1716.39|1659.39|297
1584088500000|2020-03-13 08:35:00|1721.36|1664.36|1704.02|1647.02|1721.36|1664.36|1696.49|1639.49|296
1584088800000|2020-03-13 08:40:00|1703.56|1646.56|1713.1|1656.1|1717.83|1660.83|1703.39|1646.39|294
1584089100000|2020-03-13 08:45:00|1713.18|1656.18|1694.62|1637.62|1713.18|1656.18|1692.88|1635.88|294
1584089400000|2020-03-13 08:50:00|1694.56|1637.56|1714.99|1657.99|1731.29|1674.29|1694.44|1637.44|297
1584089700000|2020-03-13 08:55:00|1714.58|1657.58|1729.26|1672.26|1729.73|1672.73|1710.14|1653.14|294
1584090000000|2020-03-13 09:00:00|1729.3|1672.3|1743.74|1686.74|1749.49|1692.49|1728.25|1671.25|294
1584090300000|2020-03-13 09:05:00|1743.85|1686.85|1745.53|1688.53|1748.21|1691.21|1742.74|1685.74|291
1584090600000|2020-03-13 09:10:00|1745.06|1688.06|1757.38|1700.38|1757.38|1700.38|1732.82|1675.82|295
1584090900000|2020-03-13 09:15:00|1758.06|1701.06|1751.78|1694.78|1766.34|1709.34|1748.61|1691.61|293
1584091200000|2020-03-13 09:20:00|1752.08|1695.08|1747.28|1690.28|1752.08|1695.08|1741.17|1684.17|295
1584091500000|2020-03-13 09:25:00|1747.23|1690.23|1740.61|1683.61|1752.4|1695.4|1739.74|1682.74|291
1584091800000|2020-03-13 09:30:00|1740.41|1683.41|1767.38|1710.38|1767.38|1710.38|1739.95|1682.95|297
1584092100000|2020-03-13 09:35:00|1767.8|1710.8|1788.17|1731.17|1788.52|1731.52|1762.33|1705.33|292
1584092400000|2020-03-13 09:40:00|1788.2|1731.2|1809.2|1752.2|1814.89|1757.89|1788.2|1731.2|296
1584092700000|2020-03-13 09:45:00|1809.08|1752.08|1830.77|1773.77|1830.77|1773.77|1805.22|1748.22|289
1584093000000|2020-03-13 09:50:00|1831.14|1774.14|1859.25|1802.25|1859.25|1802.25|1829.63|1772.63|292
1584093300000|2020-03-13 09:55:00|1859.07|1802.07|1853.44|1796.44|1870.37|1813.37|1852.68|1795.68|296
1584093600000|2020-03-13 10:00:00|1853.28|1796.28|1844.63|1787.63|1853.42|1796.42|1839.91|1782.91|297
1584093900000|2020-03-13 10:05:00|1844.65|1787.65|1811.2|1754.2|1844.65|1787.65|1810.45|1753.45|293
1584094200000|2020-03-13 10:10:00|1811.03|1754.03|1800.42|1743.42|1814.18|1757.18|1796.9|1739.9|295
1584094500000|2020-03-13 10:15:00|1800.78|1743.78|1814.58|1757.58|1814.58|1757.58|1783.89|1726.89|292
1584094800000|2020-03-13 10:20:00|1815.62|1758.62|1838.29|1781.29|1839.85|1782.85|1815.62|1758.62|295
1584095100000|2020-03-13 10:25:00|1838.28|1781.28|1826.87|1769.87|1844.51|1787.51|1820.18|1763.18|295
1584095400000|2020-03-13 10:30:00|1827.11|1770.11|1832.41|1775.41|1834.55|1777.55|1825.03|1768.03|292
1584095700000|2020-03-13 10:35:00|1832.81|1775.81|1806.34|1749.34|1835.05|1778.05|1805.56|1748.56|294
1584096000000|2020-03-13 10:40:00|1806.29|1749.29|1779.85|1722.85|1808.79|1751.79|1779.59|1722.59|295
1584096300000|2020-03-13 10:45:00|1779.96|1722.96|1799.15|1742.15|1802.46|1745.46|1779.96|1722.96|290
1584096600000|2020-03-13 10:50:00|1798.26|1741.26|1799.94|1742.94|1805.16|1748.16|1795.98|1738.98|287
1584096900000|2020-03-13 10:55:00|1799.19|1742.19|1804.68|1747.68|1815.72|1758.72|1795.22|1738.22|291
1584097200000|2020-03-13 11:00:00|1804.69|1747.69|1768.05|1711.05|1806.48|1749.48|1768.05|1711.05|297
1584097500000|2020-03-13 11:05:00|1767.39|1710.39|1723.71|1666.71|1767.39|1710.39|1720.75|1663.75|296
1584097800000|2020-03-13 11:10:00|1723.55|1666.55|1754.55|1697.55|1757.06|1700.06|1723.55|1666.55|296
1584098100000|2020-03-13 11:15:00|1754.65|1697.65|1756.1|1699.1|1764.14|1707.14|1754.27|1697.27|293
1584098400000|2020-03-13 11:20:00|1756.09|1699.09|1755.58|1698.58|1762.46|1705.46|1751.75|1694.75|294
1584098700000|2020-03-13 11:25:00|1755.53|1698.53|1766.07|1709.07|1770.16|1713.16|1754.23|1697.23|290
1584099000000|2020-03-13 11:30:00|1766.22|1709.22|1798.48|1741.48|1798.48|1741.48|1766.22|1709.22|292
1584099300000|2020-03-13 11:35:00|1798.89|1741.89|1794.24|1737.24|1805.83|1748.83|1794.22|1737.22|294
1584099600000|2020-03-13 11:40:00|1794.13|1737.13|1789.12|1732.12|1802.26|1745.26|1785.1|1728.1|296
1584099900000|2020-03-13 11:45:00|1789.07|1732.07|1790.69|1733.69|1799.18|1742.18|1788.33|1731.33|289
1584100200000|2020-03-13 11:50:00|1791.12|1734.12|1772.92|1715.92|1791.37|1734.37|1772.92|1715.92|296
1584100500000|2020-03-13 11:55:00|1772.67|1715.67|1761.1|1704.1|1772.67|1715.67|1750.42|1693.42|295
1584100800000|2020-03-13 12:00:00|1761.4|1704.4|1754.77|1697.77|1764.05|1707.05|1754.77|1697.77|293
1584101100000|2020-03-13 12:05:00|1754.41|1697.41|1761.05|1704.05|1765.77|1708.77|1752.15|1695.15|296
1584101400000|2020-03-13 12:10:00|1761.24|1704.24|1781.24|1724.24|1783.56|1726.56|1760.23|1703.23|297
1584101700000|2020-03-13 12:15:00|1781.44|1724.44|1782.78|1725.78|1792.92|1735.92|1778.42|1721.42|294
1584102000000|2020-03-13 12:20:00|1782.82|1725.82|1797.78|1740.78|1798.02|1741.02|1781.84|1724.84|293
1584102300000|2020-03-13 12:25:00|1797.97|1740.97|1810|1753|1810|1753|1793.52|1736.52|293
1584102600000|2020-03-13 12:30:00|1809.87|1752.87|1805.86|1748.86|1817.07|1760.07|1804.59|1747.59|293
1584102900000|2020-03-13 12:35:00|1805.9|1748.9|1833.88|1776.88|1833.88|1776.88|1805.9|1748.9|295
1584103200000|2020-03-13 12:40:00|1833.12|1776.12|1826.24|1769.24|1844.47|1787.47|1822.97|1765.97|294
1584103500000|2020-03-13 12:45:00|1826.27|1769.27|1818.59|1761.59|1830.04|1773.04|1814.37|1757.37|291
1584103800000|2020-03-13 12:50:00|1818.65|1761.65|1792.5|1735.5|1819.54|1762.54|1787.23|1730.23|296
1584104100000|2020-03-13 12:55:00|1791.91|1734.91|1805.48|1748.48|1809.73|1752.73|1788.95|1731.95|293
1584104400000|2020-03-13 13:00:00|1805.88|1748.88|1801.61|1744.61|1818.47|1761.47|1798.44|1741.44|296
1584104700000|2020-03-13 13:05:00|1801.31|1744.31|1795.03|1738.03|1806.53|1749.53|1789.93|1732.93|297
1584105000000|2020-03-13 13:10:00|1795.44|1738.44|1818.33|1761.33|1834.91|1777.91|1795.44|1738.44|296
1584105300000|2020-03-13 13:15:00|1818.26|1761.26|1840.93|1783.93|1840.93|1783.93|1817.14|1760.14|297
1584105600000|2020-03-13 13:20:00|1840.99|1783.99|1837.79|1780.79|1847.25|1790.25|1835.91|1778.91|291
1584105900000|2020-03-13 13:25:00|1836.04|1779.04|1877.44|1820.44|1877.65|1820.65|1835.84|1778.84|288
1584106200000|2020-03-13 13:30:00|1876.97|1819.97|1936.23|1879.23|1937.65|1880.65|1860.62|1803.62|293
1584106500000|2020-03-13 13:35:00|1936.85|1879.85|1912.48|1855.48|1942.6|1885.6|1906.22|1849.22|297
1584106800000|2020-03-13 13:40:00|1912.07|1855.07|1848.63|1791.63|1912.07|1855.07|1848.63|1791.63|296
1584107100000|2020-03-13 13:45:00|1849.16|1792.16|1882.43|1825.43|1890.93|1833.93|1849.16|1792.16|298
1584107400000|2020-03-13 13:50:00|1882.04|1825.04|1866.85|1809.85|1882.08|1825.08|1857.21|1800.21|294
1584107700000|2020-03-13 13:55:00|1866.78|1809.78|1834.11|1777.11|1867.95|1810.95|1827.37|1770.37|295
1584108000000|2020-03-13 14:00:00|1834.1|1777.1|1862.81|1805.81|1863.5|1806.5|1833.97|1776.97|293
1584108300000|2020-03-13 14:05:00|1863.28|1806.28|1861.89|1804.89|1864.13|1807.13|1843.53|1786.53|293
1584108600000|2020-03-13 14:10:00|1862.23|1805.23|1869.09|1812.09|1869.09|1812.09|1853.87|1796.87|294
1584108900000|2020-03-13 14:15:00|1869.82|1812.82|1899.65|1842.65|1905.57|1848.57|1869.82|1812.82|297
1584109200000|2020-03-13 14:20:00|1899.89|1842.89|1891.31|1834.31|1899.89|1842.89|1885.03|1828.03|298
1584109500000|2020-03-13 14:25:00|1891.23|1834.23|1872.69|1815.69|1891.84|1834.84|1872.69|1815.69|294
1584109800000|2020-03-13 14:30:00|1872.64|1815.64|1867.22|1810.22|1874.56|1817.56|1855.2|1798.2|296
1584110100000|2020-03-13 14:35:00|1867.26|1810.26|1873.95|1816.95|1885.63|1828.63|1862.67|1805.67|292
1584110400000|2020-03-13 14:40:00|1873.88|1816.88|1862.85|1805.85|1874.9|1817.9|1861.47|1804.47|293
1584110700000|2020-03-13 14:45:00|1863.09|1806.09|1834.99|1777.99|1863.83|1806.83|1832.77|1775.77|293
1584111000000|2020-03-13 14:50:00|1835.19|1778.19|1807.86|1750.86|1843.04|1786.04|1801.92|1744.92|296
1584111300000|2020-03-13 14:55:00|1807.85|1750.85|1768.19|1711.19|1807.85|1750.85|1746.69|1689.69|294
1584111600000|2020-03-13 15:00:00|1768.32|1711.32|1720.63|1663.63|1778.45|1721.45|1709.32|1652.32|299
1584111900000|2020-03-13 15:05:00|1719.72|1662.72|1754.65|1697.65|1755.78|1698.78|1707.2|1650.2|296
1584112200000|2020-03-13 15:10:00|1754.3|1697.3|1741.1|1684.1|1754.86|1697.86|1732.2|1675.2|293
1584112500000|2020-03-13 15:15:00|1740.9|1683.9|1736.13|1679.13|1742.5|1685.5|1721.45|1664.45|297
1584112800000|2020-03-13 15:20:00|1735.95|1678.95|1739.81|1682.81|1750.14|1693.14|1732.67|1675.67|297
1584113100000|2020-03-13 15:25:00|1739.58|1682.58|1710.58|1653.58|1744.47|1687.47|1701.08|1644.08|295
1584113400000|2020-03-13 15:30:00|1710.79|1653.79|1656.1|1599.1|1711.25|1654.25|1644.67|1587.67|298
1584113700000|2020-03-13 15:35:00|1655.57|1598.57|1665.07|1608.07|1683.19|1626.19|1654.62|1597.62|299
1584114000000|2020-03-13 15:40:00|1664.85|1607.85|1620.55|1563.55|1672.59|1615.59|1620.55|1563.55|292
1584114300000|2020-03-13 15:45:00|1620.57|1563.57|1641.64|1584.64|1649.06|1592.06|1611.8|1554.8|295
1584114600000|2020-03-13 15:50:00|1641.42|1584.42|1698.48|1641.48|1698.48|1641.48|1638.21|1581.21|298
1584114900000|2020-03-13 15:55:00|1699.44|1642.44|1707.02|1650.02|1728.27|1671.27|1691.93|1634.93|297
1584115200000|2020-03-13 16:00:00|1707.01|1650.01|1675.76|1618.76|1715.25|1658.25|1653.44|1596.44|293
1584115500000|2020-03-13 16:05:00|1676.63|1619.63|1694.85|1637.85|1695.55|1638.55|1669.74|1612.74|296
1584115800000|2020-03-13 16:10:00|1695.09|1638.09|1705.31|1648.31|1715.94|1658.94|1693.55|1636.55|299
1584116100000|2020-03-13 16:15:00|1705.32|1648.32|1734.42|1677.42|1734.42|1677.42|1704.43|1647.43|296
1584116400000|2020-03-13 16:20:00|1734.63|1677.63|1720.35|1663.35|1738.28|1681.28|1703.98|1646.98|298
1584116700000|2020-03-13 16:25:00|1720.22|1663.22|1727.73|1670.73|1729.14|1672.14|1706.83|1649.83|293
1584117000000|2020-03-13 16:30:00|1727.2|1670.2|1759.7|1702.7|1760.67|1703.67|1725.24|1668.24|297
1584117300000|2020-03-13 16:35:00|1760.16|1703.16|1752.64|1695.64|1766.52|1709.52|1748.77|1691.77|296
1584117600000|2020-03-13 16:40:00|1752.61|1695.61|1767.06|1710.06|1774.82|1717.82|1751.24|1694.24|291
1584117900000|2020-03-13 16:45:00|1766.95|1709.95|1717.94|1660.94|1768.85|1711.85|1714.78|1657.78|297
1584118200000|2020-03-13 16:50:00|1718.34|1661.34|1705.87|1648.87|1729.16|1672.16|1687.64|1630.64|295
1584118500000|2020-03-13 16:55:00|1705.59|1648.59|1705.03|1648.03|1710.69|1653.69|1696.6|1639.6|293
1584118800000|2020-03-13 17:00:00|1705.33|1648.33|1689.43|1632.43|1705.49|1648.49|1679.71|1622.71|296
1584119100000|2020-03-13 17:05:00|1689.34|1632.34|1709.23|1652.23|1713.22|1656.22|1689.18|1632.18|296
1584119400000|2020-03-13 17:10:00|1709.76|1652.76|1694.71|1637.71|1710.05|1653.05|1693.45|1636.45|287
1584119700000|2020-03-13 17:15:00|1694.82|1637.82|1693.46|1636.46|1701.57|1644.57|1689.55|1632.55|296
1584120000000|2020-03-13 17:20:00|1693.52|1636.52|1715.54|1658.54|1718.38|1661.38|1693|1636|293
1584120300000|2020-03-13 17:25:00|1715.57|1658.57|1718.74|1661.74|1727.8|1670.8|1710.35|1653.35|297
1584120600000|2020-03-13 17:30:00|1718.53|1661.53|1731.45|1674.45|1740|1683|1718.27|1661.27|296
1584120900000|2020-03-13 17:35:00|1731.38|1674.38|1711.87|1654.87|1731.4|1674.4|1708.64|1651.64|289
1584121200000|2020-03-13 17:40:00|1711.86|1654.86|1711.3|1654.3|1724.17|1667.17|1711.3|1654.3|293
1584121500000|2020-03-13 17:45:00|1710.98|1653.98|1703.71|1646.71|1710.98|1653.98|1691.7|1634.7|294
1584121800000|2020-03-13 17:50:00|1703.66|1646.66|1712.6|1655.6|1714.57|1657.57|1699.36|1642.36|297
1584122100000|2020-03-13 17:55:00|1712.33|1655.33|1708.07|1651.07|1712.39|1655.39|1701.13|1644.13|296
1584122400000|2020-03-13 18:00:00|1707.89|1650.89|1698.82|1641.82|1708.29|1651.29|1695.86|1638.86|289
1584122700000|2020-03-13 18:05:00|1698.85|1641.85|1655.61|1598.61|1699.03|1642.03|1655.44|1598.44|297
1584123000000|2020-03-13 18:10:00|1655.65|1598.65|1677.83|1620.83|1687.37|1630.37|1655.32|1598.32|295
1584123300000|2020-03-13 18:15:00|1678.03|1621.03|1657.65|1600.65|1680.02|1623.02|1657.65|1600.65|294
1584123600000|2020-03-13 18:20:00|1657.12|1600.12|1665.2|1608.2|1672.76|1615.76|1655.2|1598.2|297
1584123900000|2020-03-13 18:25:00|1665.4|1608.4|1669.24|1612.24|1672.06|1615.06|1660.81|1603.81|293
1584124200000|2020-03-13 18:30:00|1669.29|1612.29|1667.25|1610.25|1673.32|1616.32|1658.06|1601.06|293
1584124500000|2020-03-13 18:35:00|1667.28|1610.28|1657.41|1600.41|1673.26|1616.26|1657.39|1600.39|293
1584124800000|2020-03-13 18:40:00|1657.29|1600.29|1630.26|1573.26|1657.29|1600.29|1630.26|1573.26|295
1584125100000|2020-03-13 18:45:00|1630.74|1573.74|1598.32|1541.32|1631.37|1574.37|1595.99|1538.99|295
1584125400000|2020-03-13 18:50:00|1599.13|1542.13|1661.7|1604.7|1664.3|1607.3|1598.13|1541.13|299
1584125700000|2020-03-13 18:55:00|1661.27|1604.27|1647.26|1590.26|1662.91|1605.91|1634.17|1577.17|299
1584126000000|2020-03-13 19:00:00|1647.21|1590.21|1677.37|1620.37|1677.37|1620.37|1645.87|1588.87|298
1584126300000|2020-03-13 19:05:00|1676.69|1619.69|1679.72|1622.72|1686.63|1629.63|1667.69|1610.69|297
1584126600000|2020-03-13 19:10:00|1678.32|1621.32|1677.68|1620.68|1679.92|1622.92|1663.49|1606.49|294
1584126900000|2020-03-13 19:15:00|1677.32|1620.32|1682.79|1625.79|1698.02|1641.02|1676.84|1619.84|293
1584127200000|2020-03-13 19:20:00|1682.77|1625.77|1676.51|1619.51|1684.59|1627.59|1665.48|1608.48|296
1584127500000|2020-03-13 19:25:00|1676.43|1619.43|1678.78|1621.78|1683.3|1626.3|1670.27|1613.27|292
1584127800000|2020-03-13 19:30:00|1679.17|1622.17|1635.94|1578.94|1680.79|1623.79|1625.16|1568.16|295
1584128100000|2020-03-13 19:35:00|1636.14|1579.14|1646.64|1589.64|1658.76|1601.76|1624.24|1567.24|297
1584128400000|2020-03-13 19:40:00|1646.92|1589.92|1708.92|1651.92|1709.67|1652.67|1644.61|1587.61|299
1584128700000|2020-03-13 19:45:00|1709.18|1652.18|1761.93|1704.93|1765.27|1708.27|1702.44|1645.44|299
1584129000000|2020-03-13 19:50:00|1761.56|1704.56|1759.23|1702.23|1789.74|1732.74|1759.23|1702.23|295
1584129300000|2020-03-13 19:55:00|1758.69|1701.69|1765.79|1708.79|1769.46|1712.46|1732.35|1675.35|289
1584129600000|2020-03-13 20:00:00|1765.76|1708.76|1767.2|1710.2|1768.81|1711.81|1742.89|1685.89|295
1584129900000|2020-03-13 20:05:00|1767.28|1710.28|1794.65|1737.65|1797.63|1740.63|1767.24|1710.24|297
1584130200000|2020-03-13 20:10:00|1794.55|1737.55|1772.16|1715.16|1796.35|1739.35|1772.16|1715.16|294
1584130500000|2020-03-13 20:15:00|1771.29|1714.29|1766.14|1709.14|1774.31|1717.31|1743.96|1686.96|296
1584130800000|2020-03-13 20:20:00|1766.53|1709.53|1773.9|1716.9|1780.24|1723.24|1763.13|1706.13|296
1584131100000|2020-03-13 20:25:00|1773.83|1716.83|1777.86|1720.86|1786.42|1729.42|1771.71|1714.71|292
1584131400000|2020-03-13 20:30:00|1777.48|1720.48|1785.14|1728.14|1786.49|1729.49|1777.48|1720.48|290
1584131700000|2020-03-13 20:35:00|1785.3|1728.3|1796.65|1739.65|1798.07|1741.07|1784.8|1727.8|294
1584132000000|2020-03-13 20:40:00|1796.5|1739.5|1787.43|1730.43|1802.37|1745.37|1784.29|1727.29|288
1584132300000|2020-03-13 20:45:00|1787.45|1730.45|1794.26|1737.26|1796.98|1739.98|1786.99|1729.99|289
1584132600000|2020-03-13 20:50:00|1794.25|1737.25|1781.82|1724.82|1794.46|1737.46|1772.74|1715.74|293
1584132900000|2020-03-13 20:55:00|1781.56|1724.56|1773.33|1716.33|1783.39|1726.39|1769.21|1712.21|236
1584178800000|2020-03-14 09:40:00|1754.31|1697.31|1759.55|1702.55|1759.55|1702.55|1753.47|1696.47|105
1584179100000|2020-03-14 09:45:00|1759.61|1702.61|1735.37|1678.37|1760.29|1703.29|1733.93|1676.93|295
1584179400000|2020-03-14 09:50:00|1735.05|1678.05|1727.5|1670.5|1741.03|1684.03|1723.83|1666.83|285
1584179700000|2020-03-14 09:55:00|1727.62|1670.62|1728.94|1671.94|1740.39|1683.39|1727.62|1670.62|285
1584180000000|2020-03-14 10:00:00|1729.02|1672.02|1736.7|1679.7|1746.75|1689.75|1728.94|1671.94|281
1584180300000|2020-03-14 10:05:00|1736.5|1679.5|1736.11|1679.11|1736.5|1679.5|1723.59|1666.59|285
1584180600000|2020-03-14 10:10:00|1736.57|1679.57|1735.89|1678.89|1741.64|1684.64|1731.1|1674.1|285
1584180900000|2020-03-14 10:15:00|1736.38|1679.38|1731.8|1674.8|1740.42|1683.42|1731.67|1674.67|279
1584181200000|2020-03-14 10:20:00|1731.84|1674.84|1728.19|1671.19|1733.44|1676.44|1724.93|1667.93|279
1584181500000|2020-03-14 10:25:00|1728.25|1671.25|1760.93|1703.93|1760.93|1703.93|1728.25|1671.25|288
1584181800000|2020-03-14 10:30:00|1761.14|1704.14|1771.87|1714.87|1778.91|1721.91|1760.86|1703.86|293
1584182100000|2020-03-14 10:35:00|1771.55|1714.55|1766.1|1709.1|1775.23|1718.23|1765.97|1708.97|282
1584182400000|2020-03-14 10:40:00|1766.2|1709.2|1758.64|1701.64|1767.18|1710.18|1758.08|1701.08|279
1584182700000|2020-03-14 10:45:00|1758.62|1701.62|1767.88|1710.88|1769.48|1712.48|1758.5|1701.5|290
1584183000000|2020-03-14 10:50:00|1767.84|1710.84|1764.41|1707.41|1767.84|1710.84|1759.5|1702.5|273
1584183300000|2020-03-14 10:55:00|1764.18|1707.18|1783.09|1726.09|1784.69|1727.69|1764.13|1707.13|278
1584183600000|2020-03-14 11:00:00|1783|1726|1782.45|1725.45|1783.01|1726.01|1773.41|1716.41|281
1584183900000|2020-03-14 11:05:00|1782.49|1725.49|1779.13|1722.13|1784.86|1727.86|1778.39|1721.39|276
1584184200000|2020-03-14 11:10:00|1779.3|1722.3|1776.52|1719.52|1779.64|1722.64|1772.46|1715.46|272
1584184500000|2020-03-14 11:15:00|1776.46|1719.46|1776.62|1719.62|1777.7|1720.7|1771.17|1714.17|276
1584184800000|2020-03-14 11:20:00|1776.64|1719.64|1790.91|1733.91|1790.91|1733.91|1775.43|1718.43|283
1584185100000|2020-03-14 11:25:00|1790.93|1733.93|1799.4|1742.4|1808.04|1751.04|1790.93|1733.93|284
1584185400000|2020-03-14 11:30:00|1799.26|1742.26|1800.59|1743.59|1805.21|1748.21|1796.85|1739.85|276
1584185700000|2020-03-14 11:35:00|1800.57|1743.57|1789.61|1732.61|1800.57|1743.57|1788.39|1731.39|281
1584186000000|2020-03-14 11:40:00|1789.69|1732.69|1790.32|1733.32|1794.14|1737.14|1788.12|1731.12|281
1584186300000|2020-03-14 11:45:00|1790.46|1733.46|1801.64|1744.64|1802.23|1745.23|1790.46|1733.46|288
1584186600000|2020-03-14 11:50:00|1801.84|1744.84|1794.81|1737.81|1802.23|1745.23|1790.08|1733.08|286
1584186900000|2020-03-14 11:55:00|1794.91|1737.91|1792.09|1735.09|1794.91|1737.91|1789.41|1732.41|274
1584187200000|2020-03-14 12:00:00|1791.98|1734.98|1776.26|1719.26|1792.02|1735.02|1768.28|1711.28|292
1584187500000|2020-03-14 12:05:00|1775.9|1718.9|1767.85|1710.85|1775.9|1718.9|1758.05|1701.05|287
1584187800000|2020-03-14 12:10:00|1767.81|1710.81|1760.33|1703.33|1767.81|1710.81|1759.15|1702.15|283
1584188100000|2020-03-14 12:15:00|1760.36|1703.36|1761.84|1704.84|1764.7|1707.7|1757.8|1700.8|281
1584188400000|2020-03-14 12:20:00|1761.81|1704.81|1758.55|1701.55|1762.53|1705.53|1748.67|1691.67|285
1584188700000|2020-03-14 12:25:00|1758.68|1701.68|1757.49|1700.49|1764.87|1707.87|1757.44|1700.44|282
1584189000000|2020-03-14 12:30:00|1757.46|1700.46|1768.94|1711.94|1769.63|1712.63|1756.43|1699.43|278
1584189300000|2020-03-14 12:35:00|1768.97|1711.97|1766.07|1709.07|1770.25|1713.25|1763.82|1706.82|276
1584189600000|2020-03-14 12:40:00|1766.05|1709.05|1770.59|1713.59|1772.22|1715.22|1765.15|1708.15|268
1584189900000|2020-03-14 12:45:00|1770.52|1713.52|1763.02|1706.02|1770.52|1713.52|1763.02|1706.02|270
1584190200000|2020-03-14 12:50:00|1762.76|1705.76|1767.91|1710.91|1768.14|1711.14|1758.8|1701.8|262
1584190500000|2020-03-14 12:55:00|1767.89|1710.89|1778.34|1721.34|1784.34|1727.34|1764.35|1707.35|284
1584190800000|2020-03-14 13:00:00|1778.73|1721.73|1779.3|1722.3|1783.29|1726.29|1778.61|1721.61|281
1584191100000|2020-03-14 13:05:00|1779.31|1722.31|1772.39|1715.39|1780.18|1723.18|1771.72|1714.72|270
1584191400000|2020-03-14 13:10:00|1772.33|1715.33|1771.55|1714.55|1775.23|1718.23|1771.43|1714.43|263
1584191700000|2020-03-14 13:15:00|1771.34|1714.34|1761.7|1704.7|1774|1717|1761.7|1704.7|287
1584192000000|2020-03-14 13:20:00|1760.88|1703.88|1760.98|1703.98|1770.21|1713.21|1759.08|1702.08|276
1584192300000|2020-03-14 13:25:00|1761.2|1704.2|1772.01|1715.01|1772.01|1715.01|1758.46|1701.46|284
1584192600000|2020-03-14 13:30:00|1771.91|1714.91|1767.78|1710.78|1773.25|1716.25|1762.62|1705.62|279
1584192900000|2020-03-14 13:35:00|1767.68|1710.68|1754.36|1697.36|1767.68|1710.68|1754.35|1697.35|286
1584193200000|2020-03-14 13:40:00|1754.38|1697.38|1759.87|1702.87|1763.36|1706.36|1754.25|1697.25|272
1584193500000|2020-03-14 13:45:00|1759.96|1702.96|1750|1693|1760.03|1703.03|1749.75|1692.75|271
1584193800000|2020-03-14 13:50:00|1750.04|1693.04|1742.8|1685.8|1752.74|1695.74|1741.73|1684.73|274
1584194100000|2020-03-14 13:55:00|1742.78|1685.78|1738.27|1681.27|1744.38|1687.38|1732.32|1675.32|290
1584194400000|2020-03-14 14:00:00|1738.28|1681.28|1747.87|1690.87|1747.87|1690.87|1737.82|1680.82|277
1584194700000|2020-03-14 14:05:00|1747.94|1690.94|1751.35|1694.35|1753.73|1696.73|1745.95|1688.95|275
1584195000000|2020-03-14 14:10:00|1751.46|1694.46|1750.46|1693.46|1755.67|1698.67|1745.91|1688.91|277
1584195300000|2020-03-14 14:15:00|1750.41|1693.41|1755.27|1698.27|1755.27|1698.27|1750.22|1693.22|273
1584195600000|2020-03-14 14:20:00|1755.69|1698.69|1753.51|1696.51|1757.17|1700.17|1752|1695|262
1584195900000|2020-03-14 14:25:00|1753.43|1696.43|1755.18|1698.18|1755.18|1698.18|1750.42|1693.42|267
1584196200000|2020-03-14 14:30:00|1755.45|1698.45|1762.24|1705.24|1770.41|1713.41|1755.45|1698.45|279
1584196500000|2020-03-14 14:35:00|1762.28|1705.28|1759.15|1702.15|1766.93|1709.93|1759.15|1702.15|267
1584196800000|2020-03-14 14:40:00|1759.17|1702.17|1754.81|1697.81|1759.42|1702.42|1753.17|1696.17|267
1584197100000|2020-03-14 14:45:00|1754.8|1697.8|1755.59|1698.59|1755.96|1698.96|1751.8|1694.8|262
1584197400000|2020-03-14 14:50:00|1755.56|1698.56|1749.84|1692.84|1755.98|1698.98|1749.84|1692.84|267
1584197700000|2020-03-14 14:55:00|1749.61|1692.61|1758.89|1701.89|1768.74|1711.74|1749.04|1692.04|286
1584198000000|2020-03-14 15:00:00|1758.84|1701.84|1764.53|1707.53|1769.04|1712.04|1758.63|1701.63|272
1584198300000|2020-03-14 15:05:00|1764.35|1707.35|1755.35|1698.35|1764.35|1707.35|1753.73|1696.73|275
1584198600000|2020-03-14 15:10:00|1755.34|1698.34|1762.98|1705.98|1762.98|1705.98|1755.29|1698.29|278
1584198900000|2020-03-14 15:15:00|1763.02|1706.02|1755.94|1698.94|1763.47|1706.47|1755.94|1698.94|273
1584199200000|2020-03-14 15:20:00|1755.82|1698.82|1751.71|1694.71|1755.82|1698.82|1749.92|1692.92|273
1584199500000|2020-03-14 15:25:00|1751.74|1694.74|1739.92|1682.92|1755.31|1698.31|1739.51|1682.51|272
1584199800000|2020-03-14 15:30:00|1740.12|1683.12|1749.08|1692.08|1752.52|1695.52|1740.12|1683.12|277
1584200100000|2020-03-14 15:35:00|1749.13|1692.13|1748.25|1691.25|1750.66|1693.66|1745.18|1688.18|279
1584200400000|2020-03-14 15:40:00|1748.24|1691.24|1750.14|1693.14|1750.14|1693.14|1744.47|1687.47|262
1584200700000|2020-03-14 15:45:00|1750.07|1693.07|1757.06|1700.06|1758.99|1701.99|1748.68|1691.68|288
1584201000000|2020-03-14 15:50:00|1756.79|1699.79|1752.17|1695.17|1757.46|1700.46|1751.56|1694.56|277
1584201300000|2020-03-14 15:55:00|1752.28|1695.28|1744.52|1687.52|1752.34|1695.34|1744.52|1687.52|278
1584201600000|2020-03-14 16:00:00|1744.67|1687.67|1777.54|1720.54|1780.59|1723.59|1734.54|1677.54|294
1584201900000|2020-03-14 16:05:00|1777.59|1720.59|1768.15|1711.15|1777.59|1720.59|1763.56|1706.56|286
1584202200000|2020-03-14 16:10:00|1768.24|1711.24|1767.76|1710.76|1772.9|1715.9|1765.69|1708.69|287
1584202500000|2020-03-14 16:15:00|1767.55|1710.55|1787.07|1730.07|1793.34|1736.34|1766.99|1709.99|286
1584202800000|2020-03-14 16:20:00|1787.04|1730.04|1780.72|1723.72|1794.86|1737.86|1780.44|1723.44|288
1584203100000|2020-03-14 16:25:00|1780.74|1723.74|1774.82|1717.82|1782.32|1725.32|1773.05|1716.05|285
1584203400000|2020-03-14 16:30:00|1774.81|1717.81|1778.52|1721.52|1778.68|1721.68|1771.27|1714.27|277
1584203700000|2020-03-14 16:35:00|1778.53|1721.53|1771.74|1714.74|1778.84|1721.84|1767.33|1710.33|276
1584204000000|2020-03-14 16:40:00|1771.89|1714.89|1761.4|1704.4|1776.18|1719.18|1760.85|1703.85|287
1584204300000|2020-03-14 16:45:00|1761.38|1704.38|1762.25|1705.25|1770.93|1713.93|1757.2|1700.2|287
1584204600000|2020-03-14 16:50:00|1762.47|1705.47|1770.98|1713.98|1771.37|1714.37|1762.46|1705.46|280
1584204900000|2020-03-14 16:55:00|1770.93|1713.93|1772.09|1715.09|1773.34|1716.34|1767.09|1710.09|258
1584205200000|2020-03-14 17:00:00|1772.12|1715.12|1762.06|1705.06|1772.12|1715.12|1759.78|1702.78|280
1584205500000|2020-03-14 17:05:00|1762.09|1705.09|1763.8|1706.8|1763.8|1706.8|1760.39|1703.39|271
1584205800000|2020-03-14 17:10:00|1763.83|1706.83|1767.67|1710.67|1768.77|1711.77|1757.92|1700.92|273
1584206100000|2020-03-14 17:15:00|1767.65|1710.65|1767.36|1710.36|1767.65|1710.65|1763.43|1706.43|259
1584206400000|2020-03-14 17:20:00|1767.37|1710.37|1772.47|1715.47|1772.47|1715.47|1760.83|1703.83|269
1584206700000|2020-03-14 17:25:00|1772.5|1715.5|1768.98|1711.98|1775.11|1718.11|1767.64|1710.64|278
1584207000000|2020-03-14 17:30:00|1769.06|1712.06|1774.99|1717.99|1774.99|1717.99|1769.06|1712.06|250
1584207300000|2020-03-14 17:35:00|1775.05|1718.05|1770.22|1713.22|1776.15|1719.15|1769.51|1712.51|272
1584207600000|2020-03-14 17:40:00|1770.19|1713.19|1766.19|1709.19|1770.2|1713.2|1763.07|1706.07|272
1584207900000|2020-03-14 17:45:00|1766.16|1709.16|1764.39|1707.39|1766.42|1709.42|1764.37|1707.37|234
1584208200000|2020-03-14 17:50:00|1764.41|1707.41|1771.03|1714.03|1771.8|1714.8|1762.86|1705.86|252
1584208500000|2020-03-14 17:55:00|1771.11|1714.11|1770.51|1713.51|1774.29|1717.29|1768.32|1711.32|270
1584208800000|2020-03-14 18:00:00|1770.53|1713.53|1777.02|1720.02|1777.06|1720.06|1766.22|1709.22|271
1584209100000|2020-03-14 18:05:00|1777.35|1720.35|1771.24|1714.24|1782.26|1725.26|1770.71|1713.71|286
1584209400000|2020-03-14 18:10:00|1771.19|1714.19|1773.64|1716.64|1776.18|1719.18|1770.56|1713.56|268
1584209700000|2020-03-14 18:15:00|1773.7|1716.7|1779.7|1722.7|1781.68|1724.68|1773.7|1716.7|278
1584210000000|2020-03-14 18:20:00|1779.76|1722.76|1774.32|1717.32|1780.37|1723.37|1772.6|1715.6|247
1584210300000|2020-03-14 18:25:00|1774.31|1717.31|1793.04|1736.04|1793.52|1736.52|1774.31|1717.31|270
1584210600000|2020-03-14 18:30:00|1793.27|1736.27|1781.59|1724.59|1793.27|1736.27|1781.52|1724.52|277
1584210900000|2020-03-14 18:35:00|1781.61|1724.61|1790.6|1733.6|1790.99|1733.99|1780.75|1723.75|279
1584211200000|2020-03-14 18:40:00|1790.62|1733.62|1792.15|1735.15|1794.49|1737.49|1790.62|1733.62|274
1584211500000|2020-03-14 18:45:00|1792.23|1735.23|1785.97|1728.97|1794.73|1737.73|1785.96|1728.96|270
1584211800000|2020-03-14 18:50:00|1785.95|1728.95|1787.28|1730.28|1789.62|1732.62|1781.47|1724.47|257
1584212100000|2020-03-14 18:55:00|1787.31|1730.31|1781.67|1724.67|1787.77|1730.77|1781.67|1724.67|274
1584212400000|2020-03-14 19:00:00|1781.44|1724.44|1786.58|1729.58|1786.58|1729.58|1778.57|1721.57|256
1584212700000|2020-03-14 19:05:00|1786.59|1729.59|1784.73|1727.73|1787.7|1730.7|1784.46|1727.46|275
1584213000000|2020-03-14 19:10:00|1784.71|1727.71|1777.56|1720.56|1784.92|1727.92|1776.15|1719.15|278
1584213300000|2020-03-14 19:15:00|1777.62|1720.62|1781.61|1724.61|1781.68|1724.68|1776.65|1719.65|239
1584213600000|2020-03-14 19:20:00|1781.62|1724.62|1781.03|1724.03|1783.97|1726.97|1780|1723|256
1584213900000|2020-03-14 19:25:00|1780.91|1723.91|1783.89|1726.89|1784.45|1727.45|1780.01|1723.01|263
1584214200000|2020-03-14 19:30:00|1783.87|1726.87|1776.06|1719.06|1783.99|1726.99|1774.98|1717.98|261
1584214500000|2020-03-14 19:35:00|1776.09|1719.09|1780.51|1723.51|1780.51|1723.51|1771.99|1714.99|279
1584214800000|2020-03-14 19:40:00|1780.6|1723.6|1780.42|1723.42|1785.23|1728.23|1777.79|1720.79|264
1584215100000|2020-03-14 19:45:00|1780.41|1723.41|1777.85|1720.85|1782.95|1725.95|1777.7|1720.7|250
1584215400000|2020-03-14 19:50:00|1777.87|1720.87|1778.34|1721.34|1780.28|1723.28|1774.37|1717.37|270
1584215700000|2020-03-14 19:55:00|1778.6|1721.6|1763.93|1706.93|1779.97|1722.97|1763.61|1706.61|274
1584216000000|2020-03-14 20:00:00|1763.97|1706.97|1762.65|1705.65|1763.97|1706.97|1754.44|1697.44|285
1584216300000|2020-03-14 20:05:00|1762.76|1705.76|1770.26|1713.26|1773.67|1716.67|1759.39|1702.39|277
1584216600000|2020-03-14 20:10:00|1770.07|1713.07|1763.43|1706.43|1770.07|1713.07|1763.18|1706.18|260
1584216900000|2020-03-14 20:15:00|1763.36|1706.36|1758.33|1701.33|1763.8|1706.8|1758.25|1701.25|254
1584217200000|2020-03-14 20:20:00|1758.32|1701.32|1757.17|1700.17|1761.17|1704.17|1757.13|1700.13|264
1584217500000|2020-03-14 20:25:00|1757.15|1700.15|1750.05|1693.05|1757.8|1700.8|1750.04|1693.04|274
1584217800000|2020-03-14 20:30:00|1749.98|1692.98|1747.91|1690.91|1754.31|1697.31|1747.91|1690.91|269
1584218100000|2020-03-14 20:35:00|1747.9|1690.9|1742.64|1685.64|1747.97|1690.97|1737.79|1680.79|280
1584218400000|2020-03-14 20:40:00|1742.82|1685.82|1745.43|1688.43|1748.92|1691.92|1738.17|1681.17|279
1584218700000|2020-03-14 20:45:00|1745.39|1688.39|1754.58|1697.58|1754.81|1697.81|1745.39|1688.39|282
1584219000000|2020-03-14 20:50:00|1754.59|1697.59|1755.19|1698.19|1756|1699|1750.14|1693.14|274
1584219300000|2020-03-14 20:55:00|1755.2|1698.2|1752.61|1695.61|1759.3|1702.3|1752.61|1695.61|272
1584219600000|2020-03-14 21:00:00|1752.46|1695.46|1742.06|1685.06|1752.54|1695.54|1742.03|1685.03|267
1584219900000|2020-03-14 21:05:00|1742.09|1685.09|1739.04|1682.04|1743.12|1686.12|1736.82|1679.82|277
1584220200000|2020-03-14 21:10:00|1739.05|1682.05|1746.17|1689.17|1746.22|1689.22|1738.55|1681.55|243
1584220500000|2020-03-14 21:15:00|1746.28|1689.28|1743.12|1686.12|1746.88|1689.88|1742.35|1685.35|252
1584220800000|2020-03-14 21:20:00|1743.19|1686.19|1748.02|1691.02|1748.12|1691.12|1743.16|1686.16|232
1584221100000|2020-03-14 21:25:00|1747.92|1690.92|1752.87|1695.87|1753.26|1696.26|1747.85|1690.85|260
1584221400000|2020-03-14 21:30:00|1752.91|1695.91|1751.27|1694.27|1753.05|1696.05|1750.32|1693.32|235
1584221700000|2020-03-14 21:35:00|1751.37|1694.37|1750.13|1693.13|1752.79|1695.79|1750.13|1693.13|223
1584222000000|2020-03-14 21:40:00|1750.24|1693.24|1746.61|1689.61|1750.58|1693.58|1746.57|1689.57|255
1584222300000|2020-03-14 21:45:00|1746.64|1689.64|1753.43|1696.43|1753.43|1696.43|1742.53|1685.53|269
1584222600000|2020-03-14 21:50:00|1753.72|1696.72|1743.33|1686.33|1755.37|1698.37|1743.33|1686.33|270
1584222900000|2020-03-14 21:55:00|1743.3|1686.3|1741.38|1684.38|1746.47|1689.47|1740.02|1683.02|265
1584223200000|2020-03-14 22:00:00|1741.19|1684.19|1740.73|1683.73|1747.14|1690.14|1739.75|1682.75|270
1584223500000|2020-03-14 22:05:00|1740.76|1683.76|1731.15|1674.15|1741.25|1684.25|1731.15|1674.15|265
1584223800000|2020-03-14 22:10:00|1731.37|1674.37|1737.72|1680.72|1737.84|1680.84|1728.6|1671.6|278
1584224100000|2020-03-14 22:15:00|1737.87|1680.87|1724.01|1667.01|1737.9|1680.9|1721.93|1664.93|275
1584224400000|2020-03-14 22:20:00|1724.43|1667.43|1704.89|1647.89|1726.23|1669.23|1704.89|1647.89|277
1584224700000|2020-03-14 22:25:00|1704.97|1647.97|1707.04|1650.04|1714.7|1657.7|1704.97|1647.97|282
1584225000000|2020-03-14 22:30:00|1707.07|1650.07|1713.54|1656.54|1713.54|1656.54|1705.22|1648.22|276
1584225300000|2020-03-14 22:35:00|1713.52|1656.52|1709.3|1652.3|1713.75|1656.75|1707.99|1650.99|272
1584225600000|2020-03-14 22:40:00|1709.35|1652.35|1711.18|1654.18|1714.98|1657.98|1709.15|1652.15|273
1584225900000|2020-03-14 22:45:00|1711.2|1654.2|1717.65|1660.65|1719.1|1662.1|1709.03|1652.03|272
1584226200000|2020-03-14 22:50:00|1717.68|1660.68|1732.13|1675.13|1734.47|1677.47|1715.76|1658.76|288
1584226500000|2020-03-14 22:55:00|1732.08|1675.08|1722.79|1665.79|1733.33|1676.33|1722.79|1665.79|286
1584226800000|2020-03-14 23:00:00|1722.74|1665.74|1705.3|1648.3|1722.88|1665.88|1705.3|1648.3|280
1584227100000|2020-03-14 23:05:00|1705.24|1648.24|1699.09|1642.09|1705.24|1648.24|1685.66|1628.66|296
1584227400000|2020-03-14 23:10:00|1698.99|1641.99|1695.36|1638.36|1698.99|1641.99|1673.45|1616.45|295
1584227700000|2020-03-14 23:15:00|1695.33|1638.33|1675.11|1618.11|1695.33|1638.33|1675.08|1618.08|288
1584228000000|2020-03-14 23:20:00|1674.9|1617.9|1672.96|1615.96|1680.57|1623.57|1666.19|1609.19|289
1584228300000|2020-03-14 23:25:00|1672.92|1615.92|1678.33|1621.33|1679.83|1622.83|1669.72|1612.72|277
1584228600000|2020-03-14 23:30:00|1678.18|1621.18|1684.01|1627.01|1693.5|1636.5|1669.43|1612.43|290
1584228900000|2020-03-14 23:35:00|1683.96|1626.96|1697.41|1640.41|1702.47|1645.47|1683.01|1626.01|286
1584229200000|2020-03-14 23:40:00|1697.53|1640.53|1692.89|1635.89|1701.8|1644.8|1692.75|1635.75|293
1584229500000|2020-03-14 23:45:00|1692.58|1635.58|1691.37|1634.37|1695.08|1638.08|1686.4|1629.4|278
1584229800000|2020-03-14 23:50:00|1690.96|1633.96|1698.44|1641.44|1699.43|1642.43|1686.12|1629.12|276
1584230100000|2020-03-14 23:55:00|1698.43|1641.43|1692.21|1635.21|1698.72|1641.72|1686.26|1629.26|284
1584230400000|2020-03-15 00:00:00|1692.13|1635.13|1684.19|1627.19|1696.98|1639.98|1676.85|1619.85|287
1584230700000|2020-03-15 00:05:00|1684.7|1627.7|1689.54|1632.54|1691.84|1634.84|1683.13|1626.13|286
1584231000000|2020-03-15 00:10:00|1689.5|1632.5|1683.37|1626.37|1689.83|1632.83|1683.18|1626.18|282
1584231300000|2020-03-15 00:15:00|1683.25|1626.25|1683.62|1626.62|1688.9|1631.9|1682.26|1625.26|281
1584231600000|2020-03-15 00:20:00|1683.49|1626.49|1684.12|1627.12|1687.85|1630.85|1681.46|1624.46|283
1584231900000|2020-03-15 00:25:00|1684.08|1627.08|1693.09|1636.09|1697.13|1640.13|1683.9|1626.9|288
1584232200000|2020-03-15 00:30:00|1693.12|1636.12|1708.9|1651.9|1713.03|1656.03|1692.77|1635.77|289
1584232500000|2020-03-15 00:35:00|1708.91|1651.91|1705.51|1648.51|1719.9|1662.9|1705.51|1648.51|287
1584232800000|2020-03-15 00:40:00|1705.46|1648.46|1710.12|1653.12|1710.12|1653.12|1704.69|1647.69|265
1584233100000|2020-03-15 00:45:00|1710.14|1653.14|1708.71|1651.71|1711.63|1654.63|1701.62|1644.62|281
1584233400000|2020-03-15 00:50:00|1708.74|1651.74|1705.2|1648.2|1710.04|1653.04|1704.74|1647.74|272
1584233700000|2020-03-15 00:55:00|1705.29|1648.29|1703.1|1646.1|1707.83|1650.83|1701.86|1644.86|272
1584234000000|2020-03-15 01:00:00|1703.04|1646.04|1705.38|1648.38|1706.08|1649.08|1699.42|1642.42|273
1584234300000|2020-03-15 01:05:00|1705.4|1648.4|1706.54|1649.54|1707.02|1650.02|1704.86|1647.86|271
1584234600000|2020-03-15 01:10:00|1706.59|1649.59|1695.54|1638.54|1706.82|1649.82|1695.54|1638.54|272
1584234900000|2020-03-15 01:15:00|1695.55|1638.55|1695.07|1638.07|1696.4|1639.4|1689.32|1632.32|280
1584235200000|2020-03-15 01:20:00|1695.27|1638.27|1688.74|1631.74|1695.99|1638.99|1683.44|1626.44|285
1584235500000|2020-03-15 01:25:00|1688.57|1631.57|1690.51|1633.51|1698.34|1641.34|1687.86|1630.86|277
1584235800000|2020-03-15 01:30:00|1690.64|1633.64|1688.36|1631.36|1696.61|1639.61|1687.52|1630.52|275
1584236100000|2020-03-15 01:35:00|1688.39|1631.39|1695.9|1638.9|1695.9|1638.9|1684.41|1627.41|277
1584236400000|2020-03-15 01:40:00|1695.92|1638.92|1689.46|1632.46|1695.92|1638.92|1680.7|1623.7|274
1584236700000|2020-03-15 01:45:00|1689.52|1632.52|1687.8|1630.8|1693.05|1636.05|1684.23|1627.23|277
1584237000000|2020-03-15 01:50:00|1687.78|1630.78|1679.09|1622.09|1688.55|1631.55|1679.09|1622.09|268
1584237300000|2020-03-15 01:55:00|1679.03|1622.03|1680.38|1623.38|1686.02|1629.02|1679.01|1622.01|260
1584237600000|2020-03-15 02:00:00|1680.29|1623.29|1678.37|1621.37|1683.07|1626.07|1677.74|1620.74|269
1584237900000|2020-03-15 02:05:00|1678.3|1621.3|1688.33|1631.33|1690.08|1633.08|1677.85|1620.85|270
1584238200000|2020-03-15 02:10:00|1688.26|1631.26|1690.44|1633.44|1690.44|1633.44|1686.57|1629.57|265
1584238500000|2020-03-15 02:15:00|1690.43|1633.43|1690.43|1633.43|1693.88|1636.88|1690.38|1633.38|265
1584238800000|2020-03-15 02:20:00|1690.41|1633.41|1690.22|1633.22|1690.86|1633.86|1689.41|1632.41|279
1584239100000|2020-03-15 02:25:00|1690.38|1633.38|1697.64|1640.64|1698.37|1641.37|1690.09|1633.09|255
1584239400000|2020-03-15 02:30:00|1697.7|1640.7|1697.91|1640.91|1698.55|1641.55|1692.07|1635.07|267
1584239700000|2020-03-15 02:35:00|1697.88|1640.88|1702.37|1645.37|1704.55|1647.55|1697.88|1640.88|275
1584240000000|2020-03-15 02:40:00|1702.35|1645.35|1695.77|1638.77|1702.4|1645.4|1695.77|1638.77|263
1584240300000|2020-03-15 02:45:00|1695.76|1638.76|1693.81|1636.81|1697.06|1640.06|1693.74|1636.74|253
1584240600000|2020-03-15 02:50:00|1693.82|1636.82|1690.98|1633.98|1693.83|1636.83|1689.26|1632.26|274
1584240900000|2020-03-15 02:55:00|1690.97|1633.97|1694.65|1637.65|1694.81|1637.81|1689.93|1632.93|263
1584241200000|2020-03-15 03:00:00|1694.66|1637.66|1697.11|1640.11|1698.19|1641.19|1693.97|1636.97|267
1584241500000|2020-03-15 03:05:00|1697.05|1640.05|1699.12|1642.12|1699.37|1642.37|1695.85|1638.85|262
1584241800000|2020-03-15 03:10:00|1698.84|1641.84|1699.75|1642.75|1704.62|1647.62|1697.46|1640.46|250
1584242100000|2020-03-15 03:15:00|1699.43|1642.43|1698.92|1641.92|1699.43|1642.43|1697.38|1640.38|254
1584242400000|2020-03-15 03:20:00|1698.95|1641.95|1693.79|1636.79|1699|1642|1693.78|1636.78|250
1584242700000|2020-03-15 03:25:00|1693.81|1636.81|1693.48|1636.48|1696.78|1639.78|1693.16|1636.16|257
1584243000000|2020-03-15 03:30:00|1693.52|1636.52|1689.42|1632.42|1693.97|1636.97|1689.42|1632.42|267
1584243300000|2020-03-15 03:35:00|1689.41|1632.41|1688.34|1631.34|1689.56|1632.56|1687.87|1630.87|268
1584243600000|2020-03-15 03:40:00|1688.37|1631.37|1686.32|1629.32|1689.18|1632.18|1685.36|1628.36|258
1584243900000|2020-03-15 03:45:00|1686.33|1629.33|1688.52|1631.52|1688.52|1631.52|1686.24|1629.24|250
1584244200000|2020-03-15 03:50:00|1688.54|1631.54|1689.96|1632.96|1690.23|1633.23|1688.5|1631.5|251
1584244500000|2020-03-15 03:55:00|1689.92|1632.92|1687.69|1630.69|1691.26|1634.26|1687.69|1630.69|256
1584244800000|2020-03-15 04:00:00|1687.78|1630.78|1698.91|1641.91|1701.51|1644.51|1687.72|1630.72|285
1584245100000|2020-03-15 04:05:00|1698.92|1641.92|1697.29|1640.29|1700.9|1643.9|1697.29|1640.29|265
1584245400000|2020-03-15 04:10:00|1697.21|1640.21|1697.52|1640.52|1697.52|1640.52|1694.22|1637.22|261
1584245700000|2020-03-15 04:15:00|1697.63|1640.63|1698.42|1641.42|1700.73|1643.73|1697.63|1640.63|262
1584246000000|2020-03-15 04:20:00|1698.34|1641.34|1696.49|1639.49|1698.34|1641.34|1694.41|1637.41|250
1584246300000|2020-03-15 04:25:00|1696.39|1639.39|1697.04|1640.04|1698.14|1641.14|1695.89|1638.89|256
1584246600000|2020-03-15 04:30:00|1697.01|1640.01|1707.32|1650.32|1707.32|1650.32|1697|1640|255
1584246900000|2020-03-15 04:35:00|1707.28|1650.28|1705.99|1648.99|1708.56|1651.56|1705.76|1648.76|274
1584247200000|2020-03-15 04:40:00|1705.94|1648.94|1710.88|1653.88|1711.17|1654.17|1705.9|1648.9|265
1584247500000|2020-03-15 04:45:00|1710.93|1653.93|1713.3|1656.3|1720.15|1663.15|1710.83|1653.83|283
1584247800000|2020-03-15 04:50:00|1713.1|1656.1|1709.6|1652.6|1713.42|1656.42|1705.91|1648.91|260
1584248100000|2020-03-15 04:55:00|1709.62|1652.62|1709.83|1652.83|1711.73|1654.73|1706.28|1649.28|274
1584248400000|2020-03-15 05:00:00|1709.8|1652.8|1708.31|1651.31|1710.76|1653.76|1708.31|1651.31|251
1584248700000|2020-03-15 05:05:00|1708.33|1651.33|1710.73|1653.73|1710.79|1653.79|1707.03|1650.03|258
1584249000000|2020-03-15 05:10:00|1710.86|1653.86|1708.77|1651.77|1711.57|1654.57|1708.77|1651.77|240
1584249300000|2020-03-15 05:15:00|1708.71|1651.71|1710.66|1653.66|1710.66|1653.66|1700.73|1643.73|271
1584249600000|2020-03-15 05:20:00|1710.9|1653.9|1704.52|1647.52|1714.5|1657.5|1702.8|1645.8|257
1584249900000|2020-03-15 05:25:00|1704.56|1647.56|1709.36|1652.36|1710.4|1653.4|1704.56|1647.56|256
1584250200000|2020-03-15 05:30:00|1709.32|1652.32|1712.77|1655.77|1712.98|1655.98|1709.23|1652.23|271
1584250500000|2020-03-15 05:35:00|1712.72|1655.72|1712.26|1655.26|1714.01|1657.01|1711.78|1654.78|248
1584250800000|2020-03-15 05:40:00|1712.23|1655.23|1711.85|1654.85|1712.23|1655.23|1710.92|1653.92|248
1584251100000|2020-03-15 05:45:00|1711.84|1654.84|1721.3|1664.3|1721.44|1664.44|1711.78|1654.78|280
1584251400000|2020-03-15 05:50:00|1721.25|1664.25|1717.52|1660.52|1721.66|1664.66|1716.72|1659.72|251
1584251700000|2020-03-15 05:55:00|1717.56|1660.56|1716.56|1659.56|1719.01|1662.01|1716.44|1659.44|260
1584252000000|2020-03-15 06:00:00|1716.47|1659.47|1718.74|1661.74|1718.77|1661.77|1714.86|1657.86|272
1584252300000|2020-03-15 06:05:00|1718.77|1661.77|1734.82|1677.82|1734.85|1677.85|1718.77|1661.77|279
1584252600000|2020-03-15 06:10:00|1734.83|1677.83|1731.99|1674.99|1735.07|1678.07|1730.45|1673.45|260
1584252900000|2020-03-15 06:15:00|1732.04|1675.04|1734.54|1677.54|1735.2|1678.2|1732.04|1675.04|269
1584253200000|2020-03-15 06:20:00|1734.53|1677.53|1731.88|1674.88|1734.53|1677.53|1731.57|1674.57|268
1584253500000|2020-03-15 06:25:00|1731.81|1674.81|1732.19|1675.19|1733.53|1676.53|1729.48|1672.48|263
1584253800000|2020-03-15 06:30:00|1732.27|1675.27|1727.51|1670.51|1733.85|1676.85|1727.25|1670.25|265
1584254100000|2020-03-15 06:35:00|1727.55|1670.55|1725.87|1668.87|1728.56|1671.56|1725.65|1668.65|266
1584254400000|2020-03-15 06:40:00|1725.9|1668.9|1724.89|1667.89|1726.65|1669.65|1724.56|1667.56|258
1584254700000|2020-03-15 06:45:00|1724.82|1667.82|1727.79|1670.79|1733.34|1676.34|1723.37|1666.37|267
1584255000000|2020-03-15 06:50:00|1727.75|1670.75|1727.78|1670.78|1728.74|1671.74|1727.13|1670.13|248
1584255300000|2020-03-15 06:55:00|1727.79|1670.79|1729.32|1672.32|1730.11|1673.11|1727.78|1670.78|242
1584255600000|2020-03-15 07:00:00|1729.4|1672.4|1729.86|1672.86|1737.06|1680.06|1728.86|1671.86|270
1584255900000|2020-03-15 07:05:00|1729.97|1672.97|1719.03|1662.03|1730.39|1673.39|1718.8|1661.8|279
1584256200000|2020-03-15 07:10:00|1719.05|1662.05|1720.56|1663.56|1720.56|1663.56|1716.45|1659.45|284
1584256500000|2020-03-15 07:15:00|1720.57|1663.57|1719.43|1662.43|1720.71|1663.71|1712.67|1655.67|277
1584256800000|2020-03-15 07:20:00|1719.45|1662.45|1716.61|1659.61|1721.45|1664.45|1713.5|1656.5|281
1584257100000|2020-03-15 07:25:00|1716.64|1659.64|1713.66|1656.66|1719.15|1662.15|1712.24|1655.24|270
1584257400000|2020-03-15 07:30:00|1713.74|1656.74|1712.72|1655.72|1714.45|1657.45|1712.07|1655.07|271
1584257700000|2020-03-15 07:35:00|1712.83|1655.83|1717.63|1660.63|1718.11|1661.11|1712.83|1655.83|258
1584258000000|2020-03-15 07:40:00|1717.64|1660.64|1720.34|1663.34|1720.65|1663.65|1717.62|1660.62|261
1584258300000|2020-03-15 07:45:00|1720.35|1663.35|1718.49|1661.49|1724.23|1667.23|1718.49|1661.49|264
1584258600000|2020-03-15 07:50:00|1718.51|1661.51|1722.24|1665.24|1723.06|1666.06|1717.55|1660.55|262
1584258900000|2020-03-15 07:55:00|1722.11|1665.11|1722.44|1665.44|1725.21|1668.21|1721.85|1664.85|255
1584259200000|2020-03-15 08:00:00|1722.4|1665.4|1718.94|1661.94|1722.43|1665.43|1717.44|1660.44|256
1584259500000|2020-03-15 08:05:00|1719.03|1662.03|1724.24|1667.24|1724.97|1667.97|1717.38|1660.38|258
1584259800000|2020-03-15 08:10:00|1724.23|1667.23|1716.16|1659.16|1724.97|1667.97|1716.12|1659.12|257
1584260100000|2020-03-15 08:15:00|1716.11|1659.11|1714.24|1657.24|1716.78|1659.78|1713.57|1656.57|261
1584260400000|2020-03-15 08:20:00|1714.25|1657.25|1712.67|1655.67|1719.65|1662.65|1712.25|1655.25|262
1584260700000|2020-03-15 08:25:00|1712.65|1655.65|1717.56|1660.56|1718.2|1661.2|1712.45|1655.45|269
1584261000000|2020-03-15 08:30:00|1717.52|1660.52|1718.6|1661.6|1719.4|1662.4|1717.13|1660.13|262
1584261300000|2020-03-15 08:35:00|1718.58|1661.58|1722.41|1665.41|1722.9|1665.9|1718.55|1661.55|254
1584261600000|2020-03-15 08:40:00|1722.39|1665.39|1716.05|1659.05|1722.4|1665.4|1715.38|1658.38|265
1584261900000|2020-03-15 08:45:00|1716.04|1659.04|1722.46|1665.46|1722.56|1665.56|1713.18|1656.18|251
1584262200000|2020-03-15 08:50:00|1722.45|1665.45|1708.8|1651.8|1722.45|1665.45|1708.68|1651.68|249
1584262500000|2020-03-15 08:55:00|1708.75|1651.75|1711.75|1654.75|1717.56|1660.56|1708.45|1651.45|249
1584262800000|2020-03-15 09:00:00|1711.78|1654.78|1712.1|1655.1|1712.24|1655.24|1710.24|1653.24|256
1584263100000|2020-03-15 09:05:00|1712.11|1655.11|1713.9|1656.9|1714.01|1657.01|1712.11|1655.11|258
1584263400000|2020-03-15 09:10:00|1713.82|1656.82|1708.09|1651.09|1713.92|1656.92|1707.91|1650.91|262
1584263700000|2020-03-15 09:15:00|1708.05|1651.05|1706.38|1649.38|1708.93|1651.93|1704.54|1647.54|259
1584264000000|2020-03-15 09:20:00|1706.4|1649.4|1707.59|1650.59|1707.6|1650.6|1705.53|1648.53|248
1584264300000|2020-03-15 09:25:00|1707.58|1650.58|1710.12|1653.12|1710.18|1653.18|1707.43|1650.43|239
1584264600000|2020-03-15 09:30:00|1710|1653|1710.12|1653.12|1710.63|1653.63|1709.23|1652.23|266
1584264900000|2020-03-15 09:35:00|1710.14|1653.14|1714.38|1657.38|1718.46|1661.46|1710.14|1653.14|275
1584265200000|2020-03-15 09:40:00|1714.37|1657.37|1715.03|1658.03|1716.57|1659.57|1713.26|1656.26|269
1584265500000|2020-03-15 09:45:00|1715.01|1658.01|1722.23|1665.23|1722.23|1665.23|1713.63|1656.63|267
1584265800000|2020-03-15 09:50:00|1722.15|1665.15|1716.16|1659.16|1722.5|1665.5|1715.41|1658.41|256
1584266100000|2020-03-15 09:55:00|1716.14|1659.14|1714.35|1657.35|1717.03|1660.03|1714.03|1657.03|245
1584266400000|2020-03-15 10:00:00|1714.29|1657.29|1713.89|1656.89|1714.94|1657.94|1713.15|1656.15|255
1584266700000|2020-03-15 10:05:00|1713.91|1656.91|1711.3|1654.3|1713.96|1656.96|1710.77|1653.77|244
1584267000000|2020-03-15 10:10:00|1711.25|1654.25|1721.53|1664.53|1721.53|1664.53|1710.41|1653.41|275
1584267300000|2020-03-15 10:15:00|1721.68|1664.68|1751.87|1694.87|1758.87|1701.87|1721.4|1664.4|289
1584267600000|2020-03-15 10:20:00|1751.93|1694.93|1768.35|1711.35|1770.01|1713.01|1745.26|1688.26|294
1584267900000|2020-03-15 10:25:00|1768.48|1711.48|1756.07|1699.07|1770.12|1713.12|1756.07|1699.07|289
1584268200000|2020-03-15 10:30:00|1756.08|1699.08|1759.15|1702.15|1767.68|1710.68|1756.04|1699.04|279
1584268500000|2020-03-15 10:35:00|1758.97|1701.97|1760.91|1703.91|1761.95|1704.95|1753.37|1696.37|286
1584268800000|2020-03-15 10:40:00|1760.89|1703.89|1781.71|1724.71|1787.11|1730.11|1760.84|1703.84|292
1584269100000|2020-03-15 10:45:00|1781.5|1724.5|1781.67|1724.67|1783.84|1726.84|1775.84|1718.84|287
1584269400000|2020-03-15 10:50:00|1781.75|1724.75|1785.52|1728.52|1786.03|1729.03|1777.3|1720.3|284
1584269700000|2020-03-15 10:55:00|1785.15|1728.15|1776.94|1719.94|1785.15|1728.15|1775.8|1718.8|282
1584270000000|2020-03-15 11:00:00|1776.96|1719.96|1774.52|1717.52|1782.48|1725.48|1773.52|1716.52|278
1584270300000|2020-03-15 11:05:00|1774.51|1717.51|1771|1714|1774.51|1717.51|1768.03|1711.03|283
1584270600000|2020-03-15 11:10:00|1770.79|1713.79|1775.56|1718.56|1777.04|1720.04|1768.34|1711.34|268
1584270900000|2020-03-15 11:15:00|1775.57|1718.57|1772.8|1715.8|1780.65|1723.65|1772.8|1715.8|279
1584271200000|2020-03-15 11:20:00|1772.76|1715.76|1766.05|1709.05|1773.9|1716.9|1764.7|1707.7|278
1584271500000|2020-03-15 11:25:00|1766.48|1709.48|1768.75|1711.75|1774.78|1717.78|1764.19|1707.19|269
1584271800000|2020-03-15 11:30:00|1768.73|1711.73|1769.74|1712.74|1774.81|1717.81|1768.43|1711.43|279
1584272100000|2020-03-15 11:35:00|1769.64|1712.64|1772.2|1715.2|1772.29|1715.29|1768.15|1711.15|267
1584272400000|2020-03-15 11:40:00|1772.34|1715.34|1773.6|1716.6|1779.81|1722.81|1772.2|1715.2|275
1584272700000|2020-03-15 11:45:00|1773.55|1716.55|1772.19|1715.19|1774.1|1717.1|1770.58|1713.58|276
1584273000000|2020-03-15 11:50:00|1772.07|1715.07|1777.35|1720.35|1777.38|1720.38|1770.95|1713.95|270
1584273300000|2020-03-15 11:55:00|1777.27|1720.27|1772.88|1715.88|1778.94|1721.94|1772.85|1715.85|266
1584273600000|2020-03-15 12:00:00|1772.77|1715.77|1786.7|1729.7|1787.11|1730.11|1772.33|1715.33|280
1584273900000|2020-03-15 12:05:00|1786.8|1729.8|1783.53|1726.53|1786.8|1729.8|1783.53|1726.53|277
1584274200000|2020-03-15 12:10:00|1783.43|1726.43|1793.59|1736.59|1793.59|1736.59|1783.41|1726.41|275
1584274500000|2020-03-15 12:15:00|1793.95|1736.95|1808.51|1751.51|1819.14|1762.14|1793.94|1736.94|295
1584274800000|2020-03-15 12:20:00|1808.46|1751.46|1791.74|1734.74|1808.55|1751.55|1791.74|1734.74|287
1584275100000|2020-03-15 12:25:00|1791.97|1734.97|1771.23|1714.23|1792.53|1735.53|1764.42|1707.42|298
1584275400000|2020-03-15 12:30:00|1772.12|1715.12|1742.78|1685.78|1772.3|1715.3|1738.43|1681.43|288
1584275700000|2020-03-15 12:35:00|1742.93|1685.93|1744.13|1687.13|1749.54|1692.54|1737.28|1680.28|285
1584276000000|2020-03-15 12:40:00|1744.43|1687.43|1758.43|1701.43|1758.94|1701.94|1744.41|1687.41|282
1584276300000|2020-03-15 12:45:00|1759.12|1702.12|1747.52|1690.52|1760.89|1703.89|1746.81|1689.81|278
1584276600000|2020-03-15 12:50:00|1747.57|1690.57|1737.77|1680.77|1748|1691|1737.77|1680.77|276
1584276900000|2020-03-15 12:55:00|1737.72|1680.72|1744.13|1687.13|1746.1|1689.1|1737.72|1680.72|276
1584277200000|2020-03-15 13:00:00|1744.15|1687.15|1750.24|1693.24|1751.62|1694.62|1744.15|1687.15|278
1584277500000|2020-03-15 13:05:00|1750.1|1693.1|1749.71|1692.71|1750.1|1693.1|1745.55|1688.55|264
1584277800000|2020-03-15 13:10:00|1749.81|1692.81|1745.41|1688.41|1750.87|1693.87|1744.59|1687.59|259
1584278100000|2020-03-15 13:15:00|1745.33|1688.33|1750.08|1693.08|1750.21|1693.21|1743.57|1686.57|270
1584278400000|2020-03-15 13:20:00|1750.03|1693.03|1752.62|1695.62|1754.48|1697.48|1749.41|1692.41|264
1584278700000|2020-03-15 13:25:00|1752.64|1695.64|1753.42|1696.42|1754.16|1697.16|1750.57|1693.57|267
1584279000000|2020-03-15 13:30:00|1753.43|1696.43|1761.38|1704.38|1766.74|1709.74|1752.52|1695.52|266
1584279300000|2020-03-15 13:35:00|1761.39|1704.39|1757.43|1700.43|1761.65|1704.65|1757.41|1700.41|259
1584279600000|2020-03-15 13:40:00|1757.38|1700.38|1762.31|1705.31|1762.69|1705.69|1756.93|1699.93|266
1584279900000|2020-03-15 13:45:00|1762.3|1705.3|1755.56|1698.56|1762.33|1705.33|1755.56|1698.56|274
1584280200000|2020-03-15 13:50:00|1755.58|1698.58|1751.39|1694.39|1755.64|1698.64|1750.96|1693.96|251
1584280500000|2020-03-15 13:55:00|1751.4|1694.4|1751.03|1694.03|1754.31|1697.31|1750.73|1693.73|256
1584280800000|2020-03-15 14:00:00|1751.08|1694.08|1756.56|1699.56|1756.93|1699.93|1749.78|1692.78|271
1584281100000|2020-03-15 14:05:00|1756.57|1699.57|1751.84|1694.84|1759.36|1702.36|1751.66|1694.66|265
1584281400000|2020-03-15 14:10:00|1751.83|1694.83|1743.02|1686.02|1752.29|1695.29|1742.93|1685.93|270
1584281700000|2020-03-15 14:15:00|1743.05|1686.05|1735.42|1678.42|1744.48|1687.48|1735.42|1678.42|278
1584282000000|2020-03-15 14:20:00|1735.57|1678.57|1726.97|1669.97|1737.47|1680.47|1722.54|1665.54|295
1584282300000|2020-03-15 14:25:00|1726.89|1669.89|1729.6|1672.6|1738.78|1681.78|1726.56|1669.56|289
1584282600000|2020-03-15 14:30:00|1729.59|1672.59|1736.77|1679.77|1737.11|1680.11|1729.01|1672.01|280
1584282900000|2020-03-15 14:35:00|1736.69|1679.69|1739.64|1682.64|1745.25|1688.25|1736.57|1679.57|280
1584283200000|2020-03-15 14:40:00|1739.58|1682.58|1737.46|1680.46|1739.59|1682.59|1736.17|1679.17|252
1584283500000|2020-03-15 14:45:00|1737.41|1680.41|1729.42|1672.42|1738.09|1681.09|1729.42|1672.42|252
1584283800000|2020-03-15 14:50:00|1729.45|1672.45|1733.33|1676.33|1733.33|1676.33|1728.44|1671.44|273
1584284100000|2020-03-15 14:55:00|1733.52|1676.52|1738.83|1681.83|1738.83|1681.83|1733.52|1676.52|266
1584284400000|2020-03-15 15:00:00|1738.92|1681.92|1736.41|1679.41|1741.24|1684.24|1734.54|1677.54|266
1584284700000|2020-03-15 15:05:00|1736.82|1679.82|1751.85|1694.85|1752.22|1695.22|1736.82|1679.82|278
1584285000000|2020-03-15 15:10:00|1751.74|1694.74|1745.87|1688.87|1751.93|1694.93|1742.61|1685.61|273
1584285300000|2020-03-15 15:15:00|1745.86|1688.86|1750.87|1693.87|1751.3|1694.3|1745.5|1688.5|266
1584285600000|2020-03-15 15:20:00|1750.89|1693.89|1750.77|1693.77|1760.01|1703.01|1750.68|1693.68|271
1584285900000|2020-03-15 15:25:00|1750.61|1693.61|1754.37|1697.37|1754.39|1697.39|1748.19|1691.19|275
1584286200000|2020-03-15 15:30:00|1754.45|1697.45|1750.33|1693.33|1755.93|1698.93|1749.62|1692.62|268
1584286500000|2020-03-15 15:35:00|1750.29|1693.29|1745.79|1688.79|1750.84|1693.84|1745.7|1688.7|258
1584286800000|2020-03-15 15:40:00|1745.78|1688.78|1746.11|1689.11|1746.56|1689.56|1742.64|1685.64|266
1584287100000|2020-03-15 15:45:00|1746.05|1689.05|1739.66|1682.66|1747.24|1690.24|1739.66|1682.66|267
1584287400000|2020-03-15 15:50:00|1739.56|1682.56|1736.83|1679.83|1741.85|1684.85|1736.72|1679.72|267
1584287700000|2020-03-15 15:55:00|1736.91|1679.91|1743.82|1686.82|1744.47|1687.47|1735.73|1678.73|278
1584288000000|2020-03-15 16:00:00|1743.84|1686.84|1749.15|1692.15|1753.51|1696.51|1742.09|1685.09|281
1584288300000|2020-03-15 16:05:00|1749.18|1692.18|1750.17|1693.17|1750.68|1693.68|1741.73|1684.73|279
1584288600000|2020-03-15 16:10:00|1750.15|1693.15|1739.09|1682.09|1750.21|1693.21|1738.74|1681.74|278
1584288900000|2020-03-15 16:15:00|1739.1|1682.1|1739.8|1682.8|1747.62|1690.62|1739.1|1682.1|273
1584289200000|2020-03-15 16:20:00|1739.79|1682.79|1742.01|1685.01|1743.35|1686.35|1739.76|1682.76|253
1584289500000|2020-03-15 16:25:00|1742.05|1685.05|1738.06|1681.06|1745.9|1688.9|1738.06|1681.06|258
1584289800000|2020-03-15 16:30:00|1738.07|1681.07|1730.17|1673.17|1743.71|1686.71|1730.17|1673.17|278
1584290100000|2020-03-15 16:35:00|1730.23|1673.23|1731.73|1674.73|1745.65|1688.65|1728.02|1671.02|288
1584290400000|2020-03-15 16:40:00|1731.77|1674.77|1728.95|1671.95|1738.72|1681.72|1728.8|1671.8|287
1584290700000|2020-03-15 16:45:00|1728.91|1671.91|1736.24|1679.24|1736.43|1679.43|1726.66|1669.66|266
1584291000000|2020-03-15 16:50:00|1736.3|1679.3|1736.89|1679.89|1743.88|1686.88|1735.41|1678.41|278
1584291300000|2020-03-15 16:55:00|1736.95|1679.95|1741.01|1684.01|1741.01|1684.01|1736.87|1679.87|263
1584291600000|2020-03-15 17:00:00|1741|1684|1743.82|1686.82|1743.82|1686.82|1738.09|1681.09|250
1584291900000|2020-03-15 17:05:00|1743.94|1686.94|1743.01|1686.01|1745.36|1688.36|1742.88|1685.88|255
1584292200000|2020-03-15 17:10:00|1742.93|1685.93|1745.21|1688.21|1747.82|1690.82|1742.04|1685.04|261
1584292500000|2020-03-15 17:15:00|1745.13|1688.13|1736.78|1679.78|1745.17|1688.17|1736.61|1679.61|250
1584292800000|2020-03-15 17:20:00|1736.8|1679.8|1744.42|1687.42|1744.42|1687.42|1736.8|1679.8|263
1584293100000|2020-03-15 17:25:00|1744.45|1687.45|1762.24|1705.24|1763.21|1706.21|1744.31|1687.31|268
1584293400000|2020-03-15 17:30:00|1762.45|1705.45|1753.87|1696.87|1762.58|1705.58|1753.83|1696.83|272
1584293700000|2020-03-15 17:35:00|1754.03|1697.03|1750.7|1693.7|1755.39|1698.39|1750.69|1693.69|266
1584294000000|2020-03-15 17:40:00|1750.67|1693.67|1750.63|1693.63|1751.22|1694.22|1749.35|1692.35|255
1584294300000|2020-03-15 17:45:00|1750.6|1693.6|1746.73|1689.73|1754.41|1697.41|1746.61|1689.61|272
1584294600000|2020-03-15 17:50:00|1746.72|1689.72|1745.54|1688.54|1746.74|1689.74|1742.44|1685.44|250
1584294900000|2020-03-15 17:55:00|1745.53|1688.53|1732.93|1675.93|1745.53|1688.53|1732.93|1675.93|255
1584295200000|2020-03-15 18:00:00|1732.72|1675.72|1739.48|1682.48|1739.48|1682.48|1732.7|1675.7|257
1584295500000|2020-03-15 18:05:00|1739.5|1682.5|1740.17|1683.17|1742.46|1685.46|1739.5|1682.5|258
1584295800000|2020-03-15 18:10:00|1740.14|1683.14|1735.69|1678.69|1740.14|1683.14|1732.99|1675.99|265
1584296100000|2020-03-15 18:15:00|1735.67|1678.67|1735.61|1678.61|1736.98|1679.98|1735.61|1678.61|233
1584296400000|2020-03-15 18:20:00|1735.6|1678.6|1739.02|1682.02|1739.02|1682.02|1734.37|1677.37|240
1584296700000|2020-03-15 18:25:00|1739.17|1682.17|1739.51|1682.51|1740.73|1683.73|1738.93|1681.93|250
1584297000000|2020-03-15 18:30:00|1739.52|1682.52|1737.35|1680.35|1739.55|1682.55|1736.12|1679.12|254
1584297300000|2020-03-15 18:35:00|1737.48|1680.48|1745.17|1688.17|1745.17|1688.17|1737.48|1680.48|260
1584297600000|2020-03-15 18:40:00|1745.14|1688.14|1744.54|1687.54|1748.39|1691.39|1744.06|1687.06|275
1584297900000|2020-03-15 18:45:00|1744.55|1687.55|1745.72|1688.72|1748.37|1691.37|1743.93|1686.93|269
1584298200000|2020-03-15 18:50:00|1745.67|1688.67|1742.51|1685.51|1745.97|1688.97|1742.38|1685.38|235
1584298500000|2020-03-15 18:55:00|1742.3|1685.3|1739.79|1682.79|1742.32|1685.32|1739.79|1682.79|248
1584298800000|2020-03-15 19:00:00|1739.7|1682.7|1737.76|1680.76|1742.93|1685.93|1737.2|1680.2|251
1584299100000|2020-03-15 19:05:00|1737.91|1680.91|1739.64|1682.64|1740.68|1683.68|1737.07|1680.07|266
1584299400000|2020-03-15 19:10:00|1739.56|1682.56|1739.69|1682.69|1740.64|1683.64|1738.3|1681.3|257
1584299700000|2020-03-15 19:15:00|1739.68|1682.68|1751.65|1694.65|1753.52|1696.52|1739.68|1682.68|279
1584300000000|2020-03-15 19:20:00|1751.55|1694.55|1745.33|1688.33|1751.57|1694.57|1744.48|1687.48|264
1584300300000|2020-03-15 19:25:00|1745.35|1688.35|1753.06|1696.06|1753.06|1696.06|1744|1687|274
1584300600000|2020-03-15 19:30:00|1753.05|1696.05|1754.95|1697.95|1758.25|1701.25|1750.3|1693.3|285
1584300900000|2020-03-15 19:35:00|1754.96|1697.96|1751.57|1694.57|1754.96|1697.96|1750.57|1693.57|262
1584301200000|2020-03-15 19:40:00|1751.55|1694.55|1751.93|1694.93|1755.61|1698.61|1751.36|1694.36|263
1584301500000|2020-03-15 19:45:00|1751.92|1694.92|1749.86|1692.86|1751.94|1694.94|1749.8|1692.8|240
1584301800000|2020-03-15 19:50:00|1749.82|1692.82|1753.38|1696.38|1753.42|1696.42|1749.82|1692.82|248
1584302100000|2020-03-15 19:55:00|1753.4|1696.4|1740.92|1683.92|1755.42|1698.42|1739.6|1682.6|264
1584302400000|2020-03-15 20:00:00|1740.89|1683.89|1739.12|1682.12|1742.77|1685.77|1739.01|1682.01|269
1584302700000|2020-03-15 20:05:00|1739.19|1682.19|1734.78|1677.78|1740.05|1683.05|1733.26|1676.26|274
1584303000000|2020-03-15 20:10:00|1734.7|1677.7|1730.37|1673.37|1734.83|1677.83|1722.28|1665.28|288
1584303300000|2020-03-15 20:15:00|1730.49|1673.49|1728.48|1671.48|1732.48|1675.48|1728.48|1671.48|278
1584303600000|2020-03-15 20:20:00|1728.49|1671.49|1729.95|1672.95|1729.95|1672.95|1727.62|1670.62|261
1584303900000|2020-03-15 20:25:00|1730|1673|1729.77|1672.77|1733.25|1676.25|1729.33|1672.33|264
1584304200000|2020-03-15 20:30:00|1729.75|1672.75|1731.49|1674.49|1732.52|1675.52|1725.7|1668.7|270
1584304500000|2020-03-15 20:35:00|1731.48|1674.48|1723.82|1666.82|1731.48|1674.48|1723.53|1666.53|276
1584304800000|2020-03-15 20:40:00|1723.88|1666.88|1720|1663|1723.96|1666.96|1719.96|1662.96|266
1584305100000|2020-03-15 20:45:00|1720.04|1663.04|1715.8|1658.8|1722.57|1665.57|1715.8|1658.8|269
1584305400000|2020-03-15 20:50:00|1716.19|1659.19|1703.07|1646.07|1716.23|1659.23|1703.07|1646.07|284
1584305700000|2020-03-15 20:55:00|1702.99|1645.99|1702.01|1645.01|1706.48|1649.48|1701.11|1644.11|284
1584306000000|2020-03-15 21:00:00|1701.98|1644.98|1714.52|1657.52|1716.59|1659.59|1701.41|1644.41|275
1584306300000|2020-03-15 21:05:00|1714.43|1657.43|1741.8|1684.8|1741.8|1684.8|1711.75|1654.75|293
1584306600000|2020-03-15 21:10:00|1741.55|1684.55|1768.29|1711.29|1768.29|1711.29|1741.55|1684.55|291
1584306900000|2020-03-15 21:15:00|1768.23|1711.23|1773.32|1716.32|1773.32|1716.32|1759.49|1702.49|291
1584307200000|2020-03-15 21:20:00|1773.25|1716.25|1779.1|1722.1|1803.6|1746.6|1771.5|1714.5|297
1584307500000|2020-03-15 21:25:00|1779.03|1722.03|1784.98|1727.98|1790.25|1733.25|1775.63|1718.63|290
1584307800000|2020-03-15 21:30:00|1785.15|1728.15|1778.75|1721.75|1786.04|1729.04|1778.55|1721.55|283
1584308100000|2020-03-15 21:35:00|1778.6|1721.6|1793.26|1736.26|1793.36|1736.36|1771.51|1714.51|283
1584308400000|2020-03-15 21:40:00|1793.46|1736.46|1822.17|1765.17|1822.77|1765.77|1792.84|1735.84|295
1584308700000|2020-03-15 21:45:00|1822.67|1765.67|1823.88|1766.88|1832.35|1775.35|1817.72|1760.72|296
1584309000000|2020-03-15 21:50:00|1823.66|1766.66|1844.39|1787.39|1845.08|1788.08|1818.75|1761.75|294
1584309300000|2020-03-15 21:55:00|1844.25|1787.25|1892.9|1835.9|1901.5|1844.5|1844.19|1787.19|297
1584309600000|2020-03-15 22:00:00|1893.04|1836.04|1846.81|1789.81|1895.71|1838.71|1840.7|1783.7|296
1584309900000|2020-03-15 22:05:00|1846.56|1789.56|1848.56|1791.56|1851.94|1794.94|1831.66|1774.66|293
1584310200000|2020-03-15 22:10:00|1848.82|1791.82|1822.34|1765.34|1854.79|1797.79|1822.34|1765.34|297
1584310500000|2020-03-15 22:15:00|1821.54|1764.54|1785.13|1728.13|1821.54|1764.54|1780.31|1723.31|298
1584310800000|2020-03-15 22:20:00|1785.86|1728.86|1776.12|1719.12|1791.29|1734.29|1776.01|1719.01|296
1584311100000|2020-03-15 22:25:00|1775.81|1718.81|1762.7|1705.7|1775.81|1718.81|1737.28|1680.28|296
1584311400000|2020-03-15 22:30:00|1762.79|1705.79|1753.09|1696.09|1763.02|1706.02|1752.85|1695.85|294
1584311700000|2020-03-15 22:35:00|1753.13|1696.13|1758.19|1701.19|1769.95|1712.95|1741.22|1684.22|294
1584312000000|2020-03-15 22:40:00|1757.98|1700.98|1765.12|1708.12|1767.19|1710.19|1757.6|1700.6|292
1584312300000|2020-03-15 22:45:00|1765.21|1708.21|1754.58|1697.58|1765.44|1708.44|1748.62|1691.62|285
1584312600000|2020-03-15 22:50:00|1754.72|1697.72|1760.85|1703.85|1761.48|1704.48|1744.23|1687.23|293
1584312900000|2020-03-15 22:55:00|1760.79|1703.79|1758.5|1701.5|1761.47|1704.47|1756.03|1699.03|288
1584313200000|2020-03-15 23:00:00|1758.28|1701.28|1751.94|1694.94|1758.28|1701.28|1747.42|1690.42|283
1584313500000|2020-03-15 23:05:00|1751.71|1694.71|1760.43|1703.43|1760.43|1703.43|1751.3|1694.3|280
1584313800000|2020-03-15 23:10:00|1760.45|1703.45|1774.81|1717.81|1779.63|1722.63|1760.45|1703.45|292
1584314100000|2020-03-15 23:15:00|1775.01|1718.01|1762.74|1705.74|1775.01|1718.01|1762.62|1705.62|280
1584314400000|2020-03-15 23:20:00|1762.63|1705.63|1758.96|1701.96|1763.98|1706.98|1756.52|1699.52|284
1584314700000|2020-03-15 23:25:00|1759.15|1702.15|1764.35|1707.35|1766.27|1709.27|1757.83|1700.83|284
1584315000000|2020-03-15 23:30:00|1764.36|1707.36|1752.92|1695.92|1764.41|1707.41|1750.53|1693.53|293
1584315300000|2020-03-15 23:35:00|1752.85|1695.85|1756.95|1699.95|1758.68|1701.68|1752.04|1695.04|275
1584315600000|2020-03-15 23:40:00|1756.93|1699.93|1765.7|1708.7|1767.09|1710.09|1753.33|1696.33|286
1584315900000|2020-03-15 23:45:00|1765.21|1708.21|1765.43|1708.43|1765.43|1708.43|1760.77|1703.77|276
1584316200000|2020-03-15 23:50:00|1765.18|1708.18|1756.3|1699.3|1765.9|1708.9|1756.06|1699.06|290
1584316500000|2020-03-15 23:55:00|1756.29|1699.29|1754.76|1697.76|1756.78|1699.78|1750.3|1693.3|279
1584316800000|2020-03-16 00:00:00|1754.62|1697.62|1724.69|1667.69|1754.62|1697.62|1717.86|1660.86|290
1584317100000|2020-03-16 00:05:00|1724.81|1667.81|1715.26|1658.26|1725.16|1668.16|1708.59|1651.59|293
1584317400000|2020-03-16 00:10:00|1715.34|1658.34|1717.07|1660.07|1730.59|1673.59|1714.82|1657.82|288
1584317700000|2020-03-16 00:15:00|1717.04|1660.04|1730.17|1673.17|1730.97|1673.97|1715.09|1658.09|284
1584318000000|2020-03-16 00:20:00|1730.47|1673.47|1729.28|1672.28|1735.64|1678.64|1729.17|1672.17|286
1584318300000|2020-03-16 00:25:00|1729.29|1672.29|1732.2|1675.2|1735.81|1678.81|1729.29|1672.29|288
1584318600000|2020-03-16 00:30:00|1732.07|1675.07|1731.47|1674.47|1735.48|1678.48|1723.91|1666.91|287
1584318900000|2020-03-16 00:35:00|1731.42|1674.42|1733.89|1676.89|1734|1677|1730.92|1673.92|279
1584319200000|2020-03-16 00:40:00|1733.99|1676.99|1732.78|1675.78|1738.33|1681.33|1730.21|1673.21|279
1584319500000|2020-03-16 00:45:00|1732.73|1675.73|1731.82|1674.82|1732.73|1675.73|1725.63|1668.63|281
1584319800000|2020-03-16 00:50:00|1732|1675|1724.96|1667.96|1733.52|1676.52|1724.89|1667.89|282
1584320100000|2020-03-16 00:55:00|1724.89|1667.89|1721.63|1664.63|1725.91|1668.91|1721.63|1664.63|275
1584320400000|2020-03-16 01:00:00|1721.68|1664.68|1727.66|1670.66|1727.67|1670.67|1714.78|1657.78|286
1584320700000|2020-03-16 01:05:00|1727.67|1670.67|1728.98|1671.98|1729.38|1672.38|1722.01|1665.01|279
1584321000000|2020-03-16 01:10:00|1728.93|1671.93|1732.75|1675.75|1733.74|1676.74|1727.04|1670.04|276
1584321300000|2020-03-16 01:15:00|1732.78|1675.78|1730.48|1673.48|1735.71|1678.71|1730.45|1673.45|274
1584321600000|2020-03-16 01:20:00|1730.6|1673.6|1728.16|1671.16|1732.29|1675.29|1727.98|1670.98|272
1584321900000|2020-03-16 01:25:00|1728.17|1671.17|1735.77|1678.77|1735.77|1678.77|1728.16|1671.16|266
1584322200000|2020-03-16 01:30:00|1735.94|1678.94|1736.24|1679.24|1739.14|1682.14|1735.94|1678.94|272
1584322500000|2020-03-16 01:35:00|1735.99|1678.99|1733.4|1676.4|1736.05|1679.05|1732.52|1675.52|268
1584322800000|2020-03-16 01:40:00|1733.46|1676.46|1730.26|1673.26|1733.92|1676.92|1730.26|1673.26|271
1584323100000|2020-03-16 01:45:00|1730.45|1673.45|1737.15|1680.15|1738.12|1681.12|1730.45|1673.45|266
1584323400000|2020-03-16 01:50:00|1737.12|1680.12|1739.08|1682.08|1739.09|1682.09|1732.87|1675.87|266
1584323700000|2020-03-16 01:55:00|1739.04|1682.04|1741.1|1684.1|1741.21|1684.21|1737.48|1680.48|273
1584324000000|2020-03-16 02:00:00|1741.15|1684.15|1744.34|1687.34|1744.58|1687.58|1740.2|1683.2|266
1584324300000|2020-03-16 02:05:00|1744.35|1687.35|1754.44|1697.44|1758.92|1701.92|1743.93|1686.93|293
1584324600000|2020-03-16 02:10:00|1754.25|1697.25|1751.65|1694.65|1758.62|1701.62|1751.26|1694.26|284
1584324900000|2020-03-16 02:15:00|1751.6|1694.6|1749.55|1692.55|1751.85|1694.85|1747.45|1690.45|282
1584325200000|2020-03-16 02:20:00|1749.52|1692.52|1748.36|1691.36|1749.53|1692.53|1744.63|1687.63|264
1584325500000|2020-03-16 02:25:00|1749.5|1692.5|1752.5|1695.5|1753.95|1696.95|1749.5|1692.5|278
1584325800000|2020-03-16 02:30:00|1752.43|1695.43|1743.38|1686.38|1752.43|1695.43|1741.69|1684.69|273
1584326100000|2020-03-16 02:35:00|1743.41|1686.41|1746.66|1689.66|1746.79|1689.79|1743.41|1686.41|273
1584326400000|2020-03-16 02:40:00|1746.65|1689.65|1746.68|1689.68|1746.77|1689.77|1745.08|1688.08|250
1584326700000|2020-03-16 02:45:00|1746.82|1689.82|1749.14|1692.14|1749.22|1692.22|1746.63|1689.63|252
1584327000000|2020-03-16 02:50:00|1749.17|1692.17|1751.92|1694.92|1751.93|1694.93|1745.53|1688.53|249
1584327300000|2020-03-16 02:55:00|1751.83|1694.83|1755.63|1698.63|1755.63|1698.63|1751.42|1694.42|272
1584327600000|2020-03-16 03:00:00|1755.68|1698.68|1747.5|1690.5|1757.38|1700.38|1747.44|1690.44|271
1584327900000|2020-03-16 03:05:00|1747.47|1690.47|1741.25|1684.25|1747.49|1690.49|1739.83|1682.83|273
1584328200000|2020-03-16 03:10:00|1741.26|1684.26|1737.64|1680.64|1742.17|1685.17|1736.91|1679.91|271
1584328500000|2020-03-16 03:15:00|1737.66|1680.66|1743.16|1686.16|1744.05|1687.05|1736.03|1679.03|273
1584328800000|2020-03-16 03:20:00|1743.08|1686.08|1744.23|1687.23|1744.36|1687.36|1740.72|1683.72|268
1584329100000|2020-03-16 03:25:00|1744.21|1687.21|1742.91|1685.91|1744.28|1687.28|1741.12|1684.12|262
1584329400000|2020-03-16 03:30:00|1742.86|1685.86|1741.67|1684.67|1742.86|1685.86|1741.3|1684.3|229
1584329700000|2020-03-16 03:35:00|1741.65|1684.65|1741.28|1684.28|1747.17|1690.17|1741.23|1684.23|260
1584330000000|2020-03-16 03:40:00|1741.36|1684.36|1736.3|1679.3|1741.62|1684.62|1736.3|1679.3|254
1584330300000|2020-03-16 03:45:00|1736.29|1679.29|1736.63|1679.63|1738.62|1681.62|1735.81|1678.81|252
1584330600000|2020-03-16 03:50:00|1736.68|1679.68|1732.02|1675.02|1736.92|1679.92|1727.71|1670.71|277
1584330900000|2020-03-16 03:55:00|1731.95|1674.95|1734.56|1677.56|1734.77|1677.77|1728.21|1671.21|263
1584331200000|2020-03-16 04:00:00|1734.58|1677.58|1724.34|1667.34|1734.68|1677.68|1723.93|1666.93|278
1584331500000|2020-03-16 04:05:00|1724.45|1667.45|1730.37|1673.37|1731.34|1674.34|1724.29|1667.29|283
1584331800000|2020-03-16 04:10:00|1730.43|1673.43|1728.4|1671.4|1730.43|1673.43|1727.86|1670.86|271
1584332100000|2020-03-16 04:15:00|1728.41|1671.41|1734.15|1677.15|1735.73|1678.73|1728.29|1671.29|277
1584332400000|2020-03-16 04:20:00|1734.2|1677.2|1732.64|1675.64|1736.83|1679.83|1732.64|1675.64|256
1584332700000|2020-03-16 04:25:00|1732.58|1675.58|1737.68|1680.68|1738.24|1681.24|1732.04|1675.04|268
1584333000000|2020-03-16 04:30:00|1737.62|1680.62|1731.83|1674.83|1738.49|1681.49|1731.83|1674.83|261
1584333300000|2020-03-16 04:35:00|1731.81|1674.81|1732.09|1675.09|1733.31|1676.31|1730.63|1673.63|272
1584333600000|2020-03-16 04:40:00|1732.1|1675.1|1731.85|1674.85|1732.52|1675.52|1731.07|1674.07|262
1584333900000|2020-03-16 04:45:00|1731.8|1674.8|1729.7|1672.7|1733.62|1676.62|1729.65|1672.65|262
1584334200000|2020-03-16 04:50:00|1729.9|1672.9|1726.33|1669.33|1732.03|1675.03|1726.33|1669.33|267
1584334500000|2020-03-16 04:55:00|1726.32|1669.32|1719.33|1662.33|1726.32|1669.32|1719.31|1662.31|272
1584334800000|2020-03-16 05:00:00|1719.43|1662.43|1722.42|1665.42|1723.19|1666.19|1719.29|1662.29|276
1584335100000|2020-03-16 05:05:00|1722.45|1665.45|1725.44|1668.44|1726.25|1669.25|1722.45|1665.45|270
1584335400000|2020-03-16 05:10:00|1725.43|1668.43|1726.95|1669.95|1727.16|1670.16|1721.66|1664.66|275
1584335700000|2020-03-16 05:15:00|1726.88|1669.88|1727.41|1670.41|1727.89|1670.89|1723.7|1666.7|265
1584336000000|2020-03-16 05:20:00|1727.55|1670.55|1722.5|1665.5|1727.9|1670.9|1722.17|1665.17|268
1584336300000|2020-03-16 05:25:00|1722.49|1665.49|1716.4|1659.4|1722.57|1665.57|1716.31|1659.31|273
1584336600000|2020-03-16 05:30:00|1716.39|1659.39|1713.77|1656.77|1718.1|1661.1|1713.77|1656.77|276
1584336900000|2020-03-16 05:35:00|1713.82|1656.82|1712.14|1655.14|1713.95|1656.95|1708.37|1651.37|276
1584337200000|2020-03-16 05:40:00|1712.13|1655.13|1711.98|1654.98|1719.56|1662.56|1711.19|1654.19|281
1584337500000|2020-03-16 05:45:00|1711.76|1654.76|1688.31|1631.31|1712.92|1655.92|1688.31|1631.31|290
1584337800000|2020-03-16 05:50:00|1687.35|1630.35|1671.18|1614.18|1689.38|1632.38|1666.54|1609.54|297
1584338100000|2020-03-16 05:55:00|1671.03|1614.03|1674.58|1617.58|1680.39|1623.39|1670.01|1613.01|289
1584338400000|2020-03-16 06:00:00|1675.09|1618.09|1630.36|1573.36|1675.09|1618.09|1618.56|1561.56|300
1584338700000|2020-03-16 06:05:00|1630.81|1573.81|1614.58|1557.58|1631.99|1574.99|1596.98|1539.98|297
1584339000000|2020-03-16 06:10:00|1614.32|1557.32|1631.2|1574.2|1641.89|1584.89|1612.03|1555.03|299
1584339300000|2020-03-16 06:15:00|1631.3|1574.3|1635.04|1578.04|1639.28|1582.28|1629.52|1572.52|289
1584339600000|2020-03-16 06:20:00|1634.83|1577.83|1630.14|1573.14|1635.01|1578.01|1619.99|1562.99|293
1584339900000|2020-03-16 06:25:00|1629.97|1572.97|1629.05|1572.05|1635.4|1578.4|1628.71|1571.71|280
1584340200000|2020-03-16 06:30:00|1629.08|1572.08|1625.42|1568.42|1631.22|1574.22|1619.23|1562.23|289
1584340500000|2020-03-16 06:35:00|1625.78|1568.78|1626.43|1569.43|1631.06|1574.06|1618.13|1561.13|292
1584340800000|2020-03-16 06:40:00|1625.66|1568.66|1615.76|1558.76|1626.53|1569.53|1615.76|1558.76|289
1584341100000|2020-03-16 06:45:00|1615.62|1558.62|1616.7|1559.7|1620.72|1563.72|1608|1551|284
1584341400000|2020-03-16 06:50:00|1616.88|1559.88|1638.94|1581.94|1638.94|1581.94|1616.51|1559.51|293
1584341700000|2020-03-16 06:55:00|1638.88|1581.88|1631.62|1574.62|1638.88|1581.88|1629.33|1572.33|289
1584342000000|2020-03-16 07:00:00|1631.58|1574.58|1625.36|1568.36|1631.6|1574.6|1621.35|1564.35|287
1584342300000|2020-03-16 07:05:00|1625.52|1568.52|1623.81|1566.81|1627.29|1570.29|1621.06|1564.06|282
1584342600000|2020-03-16 07:10:00|1623.85|1566.85|1618.69|1561.69|1623.97|1566.97|1614.01|1557.01|288
1584342900000|2020-03-16 07:15:00|1618.94|1561.94|1611.22|1554.22|1619.57|1562.57|1610.05|1553.05|287
1584343200000|2020-03-16 07:20:00|1611.88|1554.88|1607.84|1550.84|1616.45|1559.45|1607.84|1550.84|287
1584343500000|2020-03-16 07:25:00|1607.78|1550.78|1594.47|1537.47|1611.89|1554.89|1586.34|1529.34|288
1584343800000|2020-03-16 07:30:00|1594.61|1537.61|1574.71|1517.71|1596.08|1539.08|1574.71|1517.71|296
1584344100000|2020-03-16 07:35:00|1574.12|1517.12|1575.41|1518.41|1575.41|1518.41|1550.79|1493.79|294
1584344400000|2020-03-16 07:40:00|1576.1|1519.1|1583.98|1526.98|1585.86|1528.86|1572.94|1515.94|293
1584344700000|2020-03-16 07:45:00|1583.78|1526.78|1582.06|1525.06|1598.97|1541.97|1572.55|1515.55|291
1584345000000|2020-03-16 07:50:00|1582.42|1525.42|1571.57|1514.57|1582.59|1525.59|1566.45|1509.45|295
1584345300000|2020-03-16 07:55:00|1571.67|1514.67|1552.57|1495.57|1576.54|1519.54|1552.57|1495.57|290
1584345600000|2020-03-16 08:00:00|1552.27|1495.27|1573.18|1516.18|1573.18|1516.18|1550.36|1493.36|292
1584345900000|2020-03-16 08:05:00|1573.49|1516.49|1576.09|1519.09|1580.96|1523.96|1565.36|1508.36|298
1584346200000|2020-03-16 08:10:00|1575.62|1518.62|1566|1509|1575.81|1518.81|1564.33|1507.33|297
1584346500000|2020-03-16 08:15:00|1565.98|1508.98|1563.04|1506.04|1567.27|1510.27|1559.29|1502.29|292
1584346800000|2020-03-16 08:20:00|1562.95|1505.95|1566.71|1509.71|1570.83|1513.83|1562.39|1505.39|289
1584347100000|2020-03-16 08:25:00|1566.82|1509.82|1567.64|1510.64|1567.69|1510.69|1561.6|1504.6|281
1584347400000|2020-03-16 08:30:00|1567.65|1510.65|1580.48|1523.48|1583.75|1526.75|1567.5|1510.5|288
1584347700000|2020-03-16 08:35:00|1580.46|1523.46|1589.35|1532.35|1591.33|1534.33|1577.23|1520.23|281
1584348000000|2020-03-16 08:40:00|1589.26|1532.26|1578.44|1521.44|1589.26|1532.26|1578.44|1521.44|288
1584348300000|2020-03-16 08:45:00|1578.42|1521.42|1580.39|1523.39|1583.29|1526.29|1576.62|1519.62|286
1584348600000|2020-03-16 08:50:00|1580.4|1523.4|1592.95|1535.95|1600.6|1543.6|1580.4|1523.4|291
1584348900000|2020-03-16 08:55:00|1593.12|1536.12|1591.7|1534.7|1595|1538|1589.39|1532.39|284
1584349200000|2020-03-16 09:00:00|1591.8|1534.8|1584.06|1527.06|1591.95|1534.95|1581.37|1524.37|289
1584349500000|2020-03-16 09:05:00|1583.65|1526.65|1591.47|1534.47|1591.55|1534.55|1582.57|1525.57|287
1584349800000|2020-03-16 09:10:00|1591.39|1534.39|1572.5|1515.5|1591.39|1534.39|1572.1|1515.1|280
1584350100000|2020-03-16 09:15:00|1572.46|1515.46|1578.81|1521.81|1581.07|1524.07|1571.15|1514.15|291
1584350400000|2020-03-16 09:20:00|1579.03|1522.03|1579.58|1522.58|1583.67|1526.67|1578.97|1521.97|285
1584350700000|2020-03-16 09:25:00|1579.59|1522.59|1584.72|1527.72|1588.6|1531.6|1579.24|1522.24|283
1584351000000|2020-03-16 09:30:00|1584.6|1527.6|1589.96|1532.96|1590.87|1533.87|1584.41|1527.41|268
1584351300000|2020-03-16 09:35:00|1589.83|1532.83|1589.28|1532.28|1591.94|1534.94|1589.21|1532.21|276
1584351600000|2020-03-16 09:40:00|1589.2|1532.2|1580.72|1523.72|1589.2|1532.2|1580.72|1523.72|280
1584351900000|2020-03-16 09:45:00|1580.69|1523.69|1579.05|1522.05|1581.09|1524.09|1576.1|1519.1|271
1584352200000|2020-03-16 09:50:00|1578.99|1521.99|1558.86|1501.86|1578.99|1521.99|1555.33|1498.33|288
1584352500000|2020-03-16 09:55:00|1558.65|1501.65|1561.23|1504.23|1567.91|1510.91|1556.59|1499.59|291
1584352800000|2020-03-16 10:00:00|1561.17|1504.17|1489.5|1432.5|1561.17|1504.17|1487.42|1430.42|295
1584353100000|2020-03-16 10:05:00|1489.28|1432.28|1485.46|1428.46|1500.82|1443.82|1466.94|1409.94|300
1584353400000|2020-03-16 10:10:00|1485.42|1428.42|1478.7|1421.7|1495.07|1438.07|1463.62|1406.62|295
1584353700000|2020-03-16 10:15:00|1478.58|1421.58|1491.33|1434.33|1494.1|1437.1|1474.44|1417.44|291
1584354000000|2020-03-16 10:20:00|1491.62|1434.62|1494.47|1437.47|1514.9|1457.9|1491.62|1434.62|294
1584354300000|2020-03-16 10:25:00|1494.58|1437.58|1499.57|1442.57|1504.23|1447.23|1488.91|1431.91|295
1584354600000|2020-03-16 10:30:00|1499.05|1442.05|1505.98|1448.98|1508.03|1451.03|1498.34|1441.34|287
1584354900000|2020-03-16 10:35:00|1505.97|1448.97|1489.49|1432.49|1506.76|1449.76|1489.49|1432.49|287
1584355200000|2020-03-16 10:40:00|1489.17|1432.17|1493.02|1436.02|1496.92|1439.92|1479.05|1422.05|294
1584355500000|2020-03-16 10:45:00|1493.08|1436.08|1488.19|1431.19|1499.65|1442.65|1488.08|1431.08|296
1584355800000|2020-03-16 10:50:00|1488.27|1431.27|1487.91|1430.91|1491.5|1434.5|1480.48|1423.48|284
1584356100000|2020-03-16 10:55:00|1487.81|1430.81|1459.59|1402.59|1488.01|1431.01|1456.13|1399.13|298
1584356400000|2020-03-16 11:00:00|1459.31|1402.31|1490.78|1433.78|1492.38|1435.38|1455.83|1398.83|293
1584356700000|2020-03-16 11:05:00|1490.88|1433.88|1487.24|1430.24|1490.88|1433.88|1479.94|1422.94|294
1584357000000|2020-03-16 11:10:00|1487.42|1430.42|1492.75|1435.75|1502.5|1445.5|1487.32|1430.32|290
1584357300000|2020-03-16 11:15:00|1493.1|1436.1|1502.62|1445.62|1502.85|1445.85|1493.1|1436.1|294
1584357600000|2020-03-16 11:20:00|1502.65|1445.65|1496.89|1439.89|1508.55|1451.55|1496.42|1439.42|297
1584357900000|2020-03-16 11:25:00|1496.83|1439.83|1502.04|1445.04|1502.09|1445.09|1493.4|1436.4|284
1584358200000|2020-03-16 11:30:00|1502.36|1445.36|1487.46|1430.46|1507.62|1450.62|1487.46|1430.46|290
1584358500000|2020-03-16 11:35:00|1486.7|1429.7|1494.16|1437.16|1496.68|1439.68|1480.92|1423.92|288
1584358800000|2020-03-16 11:40:00|1494.1|1437.1|1496.49|1439.49|1497.98|1440.98|1488.09|1431.09|283
1584359100000|2020-03-16 11:45:00|1496.47|1439.47|1492.9|1435.9|1496.82|1439.82|1489.9|1432.9|275
1584359400000|2020-03-16 11:50:00|1492.93|1435.93|1500.4|1443.4|1500.42|1443.42|1490.51|1433.51|284
1584359700000|2020-03-16 11:55:00|1500.51|1443.51|1498.37|1441.37|1502.72|1445.72|1497.34|1440.34|292
1584360000000|2020-03-16 12:00:00|1498.35|1441.35|1493.54|1436.54|1498.35|1441.35|1490.72|1433.72|285
1584360300000|2020-03-16 12:05:00|1493.52|1436.52|1528.79|1471.79|1537.16|1480.16|1493.47|1436.47|286
1584360600000|2020-03-16 12:10:00|1530.04|1473.04|1559.9|1502.9|1586.16|1529.16|1529.33|1472.33|300
1584360900000|2020-03-16 12:15:00|1559.74|1502.74|1572.03|1515.03|1582.81|1525.81|1559.42|1502.42|291
1584361200000|2020-03-16 12:20:00|1572.02|1515.02|1530.8|1473.8|1572.4|1515.4|1523.85|1466.85|299
1584361500000|2020-03-16 12:25:00|1530.29|1473.29|1531.35|1474.35|1535.57|1478.57|1528.66|1471.66|295
1584361800000|2020-03-16 12:30:00|1531.31|1474.31|1532.94|1475.94|1547.11|1490.11|1529.79|1472.79|293
1584362100000|2020-03-16 12:35:00|1533.14|1476.14|1540.54|1483.54|1540.54|1483.54|1531.65|1474.65|285
1584362400000|2020-03-16 12:40:00|1540.58|1483.58|1550.62|1493.62|1561.6|1504.6|1540.58|1483.58|292
1584362700000|2020-03-16 12:45:00|1550.52|1493.52|1555.44|1498.44|1555.44|1498.44|1542.99|1485.99|282
1584363000000|2020-03-16 12:50:00|1555.64|1498.64|1567.16|1510.16|1570.23|1513.23|1552.98|1495.98|288
1584363300000|2020-03-16 12:55:00|1567.19|1510.19|1557.12|1500.12|1568.46|1511.46|1550.53|1493.53|290
1584363600000|2020-03-16 13:00:00|1556.82|1499.82|1549.67|1492.67|1556.82|1499.82|1546.59|1489.59|292
1584363900000|2020-03-16 13:05:00|1549.56|1492.56|1536.64|1479.64|1549.95|1492.95|1536.64|1479.64|292
1584364200000|2020-03-16 13:10:00|1536.18|1479.18|1520.05|1463.05|1536.18|1479.18|1513.11|1456.11|293
1584364500000|2020-03-16 13:15:00|1519.82|1462.82|1524.63|1467.63|1529.53|1472.53|1508.16|1451.16|289
1584364800000|2020-03-16 13:20:00|1524.43|1467.43|1522.91|1465.91|1526.57|1469.57|1520.21|1463.21|292
1584365100000|2020-03-16 13:25:00|1523.02|1466.02|1497.15|1440.15|1523.44|1466.44|1492.21|1435.21|292
1584365400000|2020-03-16 13:30:00|1497.05|1440.05|1513.23|1456.23|1536.26|1479.26|1477.19|1420.19|298
1584365700000|2020-03-16 13:35:00|1513.3|1456.3|1517.93|1460.93|1542.62|1485.62|1509.19|1452.19|297
1584366000000|2020-03-16 13:40:00|1517.19|1460.19|1513.96|1456.96|1521.21|1464.21|1504.95|1447.95|294
1584366300000|2020-03-16 13:45:00|1513.97|1456.97|1522.25|1465.25|1523.51|1466.51|1494.54|1437.54|293
1584366600000|2020-03-16 13:50:00|1522.48|1465.48|1558.21|1501.21|1558.21|1501.21|1522.05|1465.05|295
1584366900000|2020-03-16 13:55:00|1558.58|1501.58|1575.52|1518.52|1592.6|1535.6|1553.87|1496.87|298
1584367200000|2020-03-16 14:00:00|1575.85|1518.85|1556.1|1499.1|1575.95|1518.95|1555.16|1498.16|294
1584367500000|2020-03-16 14:05:00|1555.96|1498.96|1579.16|1522.16|1582.96|1525.96|1555.81|1498.81|297
1584367800000|2020-03-16 14:10:00|1579.52|1522.52|1575.98|1518.98|1580.05|1523.05|1566.56|1509.56|295
1584368100000|2020-03-16 14:15:00|1575.77|1518.77|1572.26|1515.26|1577.11|1520.11|1562.36|1505.36|292
1584368400000|2020-03-16 14:20:00|1572.24|1515.24|1590.35|1533.35|1593.99|1536.99|1570.94|1513.94|293
1584368700000|2020-03-16 14:25:00|1590.23|1533.23|1609.33|1552.33|1623.3|1566.3|1585.49|1528.49|296
1584369000000|2020-03-16 14:30:00|1609.09|1552.09|1638.12|1581.12|1640.21|1583.21|1608.96|1551.96|298
1584369300000|2020-03-16 14:35:00|1638.23|1581.23|1639.83|1582.83|1657.54|1600.54|1618.97|1561.97|296
1584369600000|2020-03-16 14:40:00|1639.88|1582.88|1627.89|1570.89|1640.26|1583.26|1618.59|1561.59|299
1584369900000|2020-03-16 14:45:00|1627.42|1570.42|1624.54|1567.54|1629.6|1572.6|1618.98|1561.98|287
1584370200000|2020-03-16 14:50:00|1624.29|1567.29|1602.44|1545.44|1624.42|1567.42|1598.95|1541.95|291
1584370500000|2020-03-16 14:55:00|1602.48|1545.48|1609.19|1552.19|1613.9|1556.9|1601.26|1544.26|288
1584370800000|2020-03-16 15:00:00|1609.06|1552.06|1620.92|1563.92|1623.64|1566.64|1603.89|1546.89|283
1584371100000|2020-03-16 15:05:00|1620.97|1563.97|1622.63|1565.63|1622.63|1565.63|1611.82|1554.82|286
1584371400000|2020-03-16 15:10:00|1622.54|1565.54|1631.44|1574.44|1636.66|1579.66|1622.05|1565.05|290
1584371700000|2020-03-16 15:15:00|1631.43|1574.43|1635.18|1578.18|1641.41|1584.41|1623.95|1566.95|291
1584372000000|2020-03-16 15:20:00|1635.3|1578.3|1657.48|1600.48|1658.87|1601.87|1631.46|1574.46|291
1584372300000|2020-03-16 15:25:00|1657.21|1600.21|1646.81|1589.81|1662.84|1605.84|1646.81|1589.81|295
1584372600000|2020-03-16 15:30:00|1646.59|1589.59|1632.03|1575.03|1653.26|1596.26|1631.68|1574.68|292
1584372900000|2020-03-16 15:35:00|1631.57|1574.57|1646.58|1589.58|1651.28|1594.28|1629.89|1572.89|293
1584373200000|2020-03-16 15:40:00|1646.54|1589.54|1639.82|1582.82|1646.54|1589.54|1632.11|1575.11|289
1584373500000|2020-03-16 15:45:00|1639.8|1582.8|1642.51|1585.51|1642.61|1585.61|1629.63|1572.63|289
1584373800000|2020-03-16 15:50:00|1642.49|1585.49|1649.11|1592.11|1651.36|1594.36|1639.73|1582.73|289
1584374100000|2020-03-16 15:55:00|1649.15|1592.15|1662.79|1605.79|1662.79|1605.79|1649.15|1592.15|289
1584374400000|2020-03-16 16:00:00|1662.66|1605.66|1644.56|1587.56|1671.55|1614.55|1630.83|1573.83|296
1584374700000|2020-03-16 16:05:00|1644.19|1587.19|1635.31|1578.31|1644.45|1587.45|1630.11|1573.11|295
1584375000000|2020-03-16 16:10:00|1635.29|1578.29|1632.06|1575.06|1638.21|1581.21|1631.88|1574.88|289
1584375300000|2020-03-16 16:15:00|1632.31|1575.31|1612.28|1555.28|1633.65|1576.65|1609.41|1552.41|294
1584375600000|2020-03-16 16:20:00|1612.22|1555.22|1614.23|1557.23|1618.82|1561.82|1606.91|1549.91|291
1584375900000|2020-03-16 16:25:00|1614.07|1557.07|1630.1|1573.1|1631.18|1574.18|1613.07|1556.07|292
1584376200000|2020-03-16 16:30:00|1629.88|1572.88|1629.84|1572.84|1647.21|1590.21|1629.65|1572.65|291
1584376500000|2020-03-16 16:35:00|1629.8|1572.8|1626.97|1569.97|1637.51|1580.51|1626|1569|288
1584376800000|2020-03-16 16:40:00|1627.03|1570.03|1632.79|1575.79|1632.79|1575.79|1621.7|1564.7|287
1584377100000|2020-03-16 16:45:00|1632.84|1575.84|1626.61|1569.61|1632.95|1575.95|1626.61|1569.61|284
1584377400000|2020-03-16 16:50:00|1626.69|1569.69|1613.89|1556.89|1626.69|1569.69|1613.89|1556.89|293
1584377700000|2020-03-16 16:55:00|1613.91|1556.91|1624.8|1567.8|1625.63|1568.63|1613.18|1556.18|284
1584378000000|2020-03-16 17:00:00|1624.79|1567.79|1628.72|1571.72|1632.6|1575.6|1624.69|1567.69|288
1584378300000|2020-03-16 17:05:00|1628.59|1571.59|1620.89|1563.89|1628.6|1571.6|1618.72|1561.72|283
1584378600000|2020-03-16 17:10:00|1620.81|1563.81|1627.1|1570.1|1629.91|1572.91|1620.32|1563.32|285
1584378900000|2020-03-16 17:15:00|1627.17|1570.17|1629.9|1572.9|1632.73|1575.73|1626.8|1569.8|284
1584379200000|2020-03-16 17:20:00|1629.93|1572.93|1638|1581|1641.84|1584.84|1629.83|1572.83|288
1584379500000|2020-03-16 17:25:00|1637.98|1580.98|1645.95|1588.95|1647|1590|1637.51|1580.51|280
1584379800000|2020-03-16 17:30:00|1645.94|1588.94|1641.21|1584.21|1650.24|1593.24|1640.88|1583.88|277
1584380100000|2020-03-16 17:35:00|1641.37|1584.37|1630.13|1573.13|1641.66|1584.66|1628.99|1571.99|286
1584380400000|2020-03-16 17:40:00|1630.14|1573.14|1637.72|1580.72|1637.72|1580.72|1628.73|1571.73|279
1584380700000|2020-03-16 17:45:00|1637.74|1580.74|1635.82|1578.82|1641.93|1584.93|1635.82|1578.82|275
1584381000000|2020-03-16 17:50:00|1635.79|1578.79|1643.93|1586.93|1645.18|1588.18|1635.14|1578.14|278
1584381300000|2020-03-16 17:55:00|1643.96|1586.96|1642.8|1585.8|1644.95|1587.95|1639.26|1582.26|289
1584381600000|2020-03-16 18:00:00|1642.67|1585.67|1636.74|1579.74|1643.01|1586.01|1634.52|1577.52|282
1584381900000|2020-03-16 18:05:00|1636.87|1579.87|1632.96|1575.96|1639.99|1582.99|1631.11|1574.11|280
1584382200000|2020-03-16 18:10:00|1632.8|1575.8|1638.19|1581.19|1638.19|1581.19|1631.94|1574.94|282
1584382500000|2020-03-16 18:15:00|1638.25|1581.25|1638.3|1581.3|1644.53|1587.53|1638.25|1581.25|283
1584382800000|2020-03-16 18:20:00|1638.27|1581.27|1636.52|1579.52|1640.19|1583.19|1636.52|1579.52|275
1584383100000|2020-03-16 18:25:00|1636.58|1579.58|1641.66|1584.66|1645.28|1588.28|1634.12|1577.12|275
1584383400000|2020-03-16 18:30:00|1641.7|1584.7|1659.27|1602.27|1663.67|1606.67|1641.7|1584.7|278
1584383700000|2020-03-16 18:35:00|1659.05|1602.05|1656.25|1599.25|1659.05|1602.05|1653.44|1596.44|285
1584384000000|2020-03-16 18:40:00|1656.17|1599.17|1647.46|1590.46|1657.36|1600.36|1639.66|1582.66|292
1584384300000|2020-03-16 18:45:00|1647.43|1590.43|1650.18|1593.18|1651.31|1594.31|1646.63|1589.63|287
1584384600000|2020-03-16 18:50:00|1650.51|1593.51|1650.81|1593.81|1656.57|1599.57|1647.49|1590.49|286
1584384900000|2020-03-16 18:55:00|1650.67|1593.67|1657.54|1600.54|1659.56|1602.56|1648.81|1591.81|284
1584385200000|2020-03-16 19:00:00|1657.93|1600.93|1655.61|1598.61|1661.44|1604.44|1655.37|1598.37|275
1584385500000|2020-03-16 19:05:00|1655.55|1598.55|1650.47|1593.47|1655.7|1598.7|1650.47|1593.47|274
1584385800000|2020-03-16 19:10:00|1650.46|1593.46|1655.05|1598.05|1660.69|1603.69|1649.96|1592.96|290
1584386100000|2020-03-16 19:15:00|1655.04|1598.04|1657.33|1600.33|1658.93|1601.93|1654.76|1597.76|266
1584386400000|2020-03-16 19:20:00|1657.35|1600.35|1655.08|1598.08|1660.03|1603.03|1652.15|1595.15|266
1584386700000|2020-03-16 19:25:00|1655.17|1598.17|1648.23|1591.23|1656.62|1599.62|1648.23|1591.23|282
1584387000000|2020-03-16 19:30:00|1647.96|1590.96|1614.01|1557.01|1647.96|1590.96|1608.87|1551.87|294
1584387300000|2020-03-16 19:35:00|1614.34|1557.34|1596.86|1539.86|1616.23|1559.23|1581.4|1524.4|292
1584387600000|2020-03-16 19:40:00|1596.76|1539.76|1615.89|1558.89|1620.2|1563.2|1591.47|1534.47|293
1584387900000|2020-03-16 19:45:00|1615.57|1558.57|1627.51|1570.51|1637.79|1580.79|1615.57|1558.57|298
1584388200000|2020-03-16 19:50:00|1627.59|1570.59|1607.19|1550.19|1627.59|1570.59|1595.64|1538.64|295
1584388500000|2020-03-16 19:55:00|1607.42|1550.42|1600.22|1543.22|1607.42|1550.42|1593.55|1536.55|293
1584388800000|2020-03-16 20:00:00|1600.5|1543.5|1614.26|1557.26|1627.61|1570.61|1600.5|1543.5|295
1584389100000|2020-03-16 20:05:00|1614.19|1557.19|1608.73|1551.73|1615.24|1558.24|1590.13|1533.13|293
1584389400000|2020-03-16 20:10:00|1608.7|1551.7|1609.27|1552.27|1611.47|1554.47|1603.6|1546.6|289
1584389700000|2020-03-16 20:15:00|1609.09|1552.09|1595.72|1538.72|1609.41|1552.41|1595.53|1538.53|233
1584390600000|2020-03-16 20:30:00|1604.31|1547.31|1594.86|1537.86|1609.18|1552.18|1594.62|1537.62|206
1584390900000|2020-03-16 20:35:00|1595.04|1538.04|1598.31|1541.31|1599.06|1542.06|1594.97|1537.97|292
1584391200000|2020-03-16 20:40:00|1598.23|1541.23|1596.77|1539.77|1599.6|1542.6|1596.62|1539.62|275
1584391500000|2020-03-16 20:45:00|1596.73|1539.73|1582.45|1525.45|1596.79|1539.79|1572.75|1515.75|290
1584391800000|2020-03-16 20:50:00|1582.55|1525.55|1591.95|1534.95|1595.5|1538.5|1579.29|1522.29|282
1584392100000|2020-03-16 20:55:00|1591.9|1534.9|1591.66|1534.66|1600.92|1543.92|1587.29|1530.29|289
1584392400000|2020-03-16 21:00:00|1591.67|1534.67|1587.04|1530.04|1593.22|1536.22|1585.81|1528.81|288
1584392700000|2020-03-16 21:05:00|1586.79|1529.79|1579.87|1522.87|1586.96|1529.96|1579.87|1522.87|273
1584393000000|2020-03-16 21:10:00|1579.79|1522.79|1581.16|1524.16|1582.02|1525.02|1574|1517|272
1584393300000|2020-03-16 21:15:00|1581.18|1524.18|1579.45|1522.45|1581.21|1524.21|1577.7|1520.7|260
1584393600000|2020-03-16 21:20:00|1579.44|1522.44|1594.96|1537.96|1594.96|1537.96|1579.44|1522.44|275
1584393900000|2020-03-16 21:25:00|1595|1538|1605.6|1548.6|1606.89|1549.89|1592.56|1535.56|283
1584394200000|2020-03-16 21:30:00|1605.52|1548.52|1599.05|1542.05|1609.99|1552.99|1598.76|1541.76|278
1584394500000|2020-03-16 21:35:00|1599.02|1542.02|1601.43|1544.43|1601.43|1544.43|1595.44|1538.44|273
1584394800000|2020-03-16 21:40:00|1601.73|1544.73|1594.29|1537.29|1602.28|1545.28|1593.91|1536.91|270
1584395100000|2020-03-16 21:45:00|1594.31|1537.31|1598.95|1541.95|1601.42|1544.42|1594.26|1537.26|260
1584395400000|2020-03-16 21:50:00|1598.97|1541.97|1603.18|1546.18|1604.56|1547.56|1598.97|1541.97|258
1584395700000|2020-03-16 21:55:00|1603.19|1546.19|1597.09|1559.09|1603.19|1560.87|1589.96|1546.13|279
1584396000000|2020-03-16 22:00:00|1597.07|1559.07|1606.55|1568.55|1616.08|1578.08|1597.07|1559.07|298
1584396300000|2020-03-16 22:05:00|1606.5|1568.5|1597.6|1559.6|1607.49|1569.49|1597.6|1559.6|294
1584396600000|2020-03-16 22:10:00|1597.65|1559.65|1588.3|1550.3|1597.65|1559.65|1582.57|1544.57|286
1584396900000|2020-03-16 22:15:00|1588.52|1550.52|1591.49|1553.49|1593.47|1555.47|1584.4|1546.4|285
1584397200000|2020-03-16 22:20:00|1591.55|1553.55|1587.79|1549.79|1591.55|1553.55|1587.14|1549.14|277
1584397500000|2020-03-16 22:25:00|1587.47|1549.47|1570.91|1532.91|1589.71|1551.71|1570.25|1532.25|281
1584397800000|2020-03-16 22:30:00|1570.83|1532.83|1576.78|1538.78|1577.02|1539.02|1567.41|1529.41|286
1584398100000|2020-03-16 22:35:00|1576.75|1538.75|1577.92|1539.92|1581.47|1543.47|1571.94|1533.94|289
1584398400000|2020-03-16 22:40:00|1577.85|1539.85|1585.51|1547.51|1592.03|1554.03|1576.66|1538.66|285
1584398700000|2020-03-16 22:45:00|1585.57|1547.57|1570.87|1532.87|1585.84|1547.84|1570.8|1532.8|289
1584399000000|2020-03-16 22:50:00|1570.9|1532.9|1573.67|1535.67|1576.89|1538.89|1570.9|1532.9|274
1584399300000|2020-03-16 22:55:00|1573.55|1535.55|1576.59|1538.59|1579.19|1541.19|1571.6|1533.6|272
1584399600000|2020-03-16 23:00:00|1576.54|1538.54|1578.63|1540.63|1581.38|1543.38|1576.29|1538.29|275
1584399900000|2020-03-16 23:05:00|1578.6|1540.6|1576.41|1538.41|1578.64|1540.64|1570.65|1532.65|269
1584400200000|2020-03-16 23:10:00|1576.56|1538.56|1583.62|1545.62|1583.62|1545.62|1576.56|1538.56|272
1584400500000|2020-03-16 23:15:00|1583.63|1545.63|1601.41|1563.41|1601.41|1563.41|1583.08|1545.08|283
1584400800000|2020-03-16 23:20:00|1601.56|1563.56|1593.08|1555.08|1602.22|1564.22|1592.92|1554.92|279
1584401100000|2020-03-16 23:25:00|1593|1555|1599.78|1561.78|1600.17|1562.17|1592.35|1554.35|275
1584401400000|2020-03-16 23:30:00|1599.75|1561.75|1594.77|1556.77|1603.81|1565.81|1593.77|1555.77|280
1584401700000|2020-03-16 23:35:00|1594.8|1556.8|1607.22|1569.22|1609.93|1571.93|1594.1|1556.1|278
1584402000000|2020-03-16 23:40:00|1606.95|1568.95|1607.86|1569.86|1616.42|1578.42|1605.67|1567.67|293
1584402300000|2020-03-16 23:45:00|1607.82|1569.82|1610.78|1572.78|1613.76|1575.76|1607.73|1569.73|276
1584402600000|2020-03-16 23:50:00|1610.79|1572.79|1608.74|1570.74|1610.79|1572.79|1602.95|1564.95|275
1584402900000|2020-03-16 23:55:00|1608.85|1570.85|1619.06|1581.06|1619.06|1581.06|1608.85|1570.85|284
1584403200000|2020-03-17 00:00:00|1618.99|1580.99|1624.8|1586.8|1633.44|1595.44|1618.21|1580.21|286
1584403500000|2020-03-17 00:05:00|1624.82|1586.82|1621.88|1583.88|1625.43|1587.43|1616.72|1578.72|282
1584403800000|2020-03-17 00:10:00|1621.6|1583.6|1616.18|1578.18|1621.62|1583.62|1613.73|1575.73|278
1584404100000|2020-03-17 00:15:00|1616.27|1578.27|1596.79|1558.79|1616.58|1578.58|1596.21|1558.21|288
1584404400000|2020-03-17 00:20:00|1596.89|1558.89|1605.17|1567.17|1610.28|1572.28|1596.89|1558.89|280
1584404700000|2020-03-17 00:25:00|1605.15|1567.15|1604.03|1566.03|1607.02|1569.02|1602.77|1564.77|265
1584405000000|2020-03-17 00:30:00|1604.02|1566.02|1611.17|1573.17|1611.31|1573.31|1604.02|1566.02|268
1584405300000|2020-03-17 00:35:00|1611.15|1573.15|1609.95|1571.95|1612.79|1574.79|1608.19|1570.19|258
1584405600000|2020-03-17 00:40:00|1609.94|1571.94|1610.48|1572.48|1610.51|1572.51|1606.14|1568.14|262
1584405900000|2020-03-17 00:45:00|1610.47|1572.47|1618.84|1580.84|1619.25|1581.25|1610.47|1572.47|262
1584406200000|2020-03-17 00:50:00|1618.83|1580.83|1620.29|1582.29|1620.29|1582.29|1614.52|1576.52|267
1584406500000|2020-03-17 00:55:00|1620.27|1582.27|1637.17|1599.17|1637.17|1599.17|1620.05|1582.05|279
1584406800000|2020-03-17 01:00:00|1637.15|1599.15|1643.09|1605.09|1643.09|1605.09|1633.17|1595.17|289
1584407100000|2020-03-17 01:05:00|1643.38|1605.38|1654.85|1616.85|1657.62|1619.62|1642.89|1604.89|290
1584407400000|2020-03-17 01:10:00|1654.92|1616.92|1648.99|1610.99|1658.94|1620.94|1644.13|1606.13|283
1584407700000|2020-03-17 01:15:00|1648.97|1610.97|1670.8|1632.8|1671.1|1633.1|1648.97|1610.97|289
1584408000000|2020-03-17 01:20:00|1670.86|1632.86|1667.83|1629.83|1677.21|1639.21|1665.74|1627.74|290
1584408300000|2020-03-17 01:25:00|1668.09|1630.09|1687.43|1649.43|1693.95|1655.95|1668.09|1630.09|293
1584408600000|2020-03-17 01:30:00|1687.33|1649.33|1722.05|1684.05|1740.78|1702.78|1687.33|1649.33|296
1584408900000|2020-03-17 01:35:00|1721.89|1683.89|1698.74|1660.74|1722.19|1684.19|1698.74|1660.74|293
1584409200000|2020-03-17 01:40:00|1698.55|1660.55|1681.37|1643.37|1702.75|1664.75|1675.72|1637.72|290
1584409500000|2020-03-17 01:45:00|1681.81|1643.81|1682.84|1644.84|1684.13|1646.13|1672.33|1634.33|289
1584409800000|2020-03-17 01:50:00|1682.57|1644.57|1679.96|1641.96|1683.93|1645.93|1676.01|1638.01|289
1584410100000|2020-03-17 01:55:00|1679.94|1641.94|1672.19|1634.19|1688.7|1650.7|1671.52|1633.52|291
1584410400000|2020-03-17 02:00:00|1672.33|1634.33|1685.05|1647.05|1685.05|1647.05|1670.65|1632.65|290
1584410700000|2020-03-17 02:05:00|1685.14|1647.14|1675.19|1637.19|1685.14|1647.14|1674.22|1636.22|281
1584411000000|2020-03-17 02:10:00|1674.95|1636.95|1675.19|1637.19|1680.57|1642.57|1674.51|1636.51|282
1584411300000|2020-03-17 02:15:00|1675.18|1637.18|1659.99|1621.99|1676.61|1638.61|1658.56|1620.56|282
1584411600000|2020-03-17 02:20:00|1660.02|1622.02|1666.35|1628.35|1667.34|1629.34|1660.02|1622.02|285
1584411900000|2020-03-17 02:25:00|1666.31|1628.31|1673.32|1635.32|1673.32|1635.32|1663.25|1625.25|281
1584412200000|2020-03-17 02:30:00|1673.23|1635.23|1689.28|1651.28|1689.28|1651.28|1673.07|1635.07|282
1584412500000|2020-03-17 02:35:00|1689.15|1651.15|1695.09|1657.09|1695.09|1657.09|1682.86|1644.86|297
1584412800000|2020-03-17 02:40:00|1695.07|1657.07|1696.82|1658.82|1700.97|1662.97|1694.96|1656.96|287
1584413100000|2020-03-17 02:45:00|1696.83|1658.83|1689.85|1651.85|1697.64|1659.64|1686.57|1648.57|285
1584413400000|2020-03-17 02:50:00|1689.81|1651.81|1697.19|1659.19|1700.84|1662.84|1689.66|1651.66|286
1584413700000|2020-03-17 02:55:00|1697.12|1659.12|1696.45|1658.45|1698.79|1660.79|1692.01|1654.01|288
1584414000000|2020-03-17 03:00:00|1696.48|1658.48|1711.62|1673.62|1715.7|1677.7|1696.31|1658.31|292
1584414300000|2020-03-17 03:05:00|1711.68|1673.68|1694.44|1656.44|1711.68|1673.68|1691.62|1653.62|286
1584414600000|2020-03-17 03:10:00|1694.42|1656.42|1685.21|1647.21|1694.5|1656.5|1684.43|1646.43|284
1584414900000|2020-03-17 03:15:00|1685.24|1647.24|1685.25|1647.25|1690.09|1652.09|1685.24|1647.24|276
1584415200000|2020-03-17 03:20:00|1685.3|1647.3|1698.08|1660.08|1698.08|1660.08|1684.67|1646.67|277
1584415500000|2020-03-17 03:25:00|1698.13|1660.13|1701.87|1663.87|1703.22|1665.22|1698.13|1660.13|274
1584415800000|2020-03-17 03:30:00|1701.76|1663.76|1693.01|1655.01|1702.01|1664.01|1691.01|1653.01|278
1584416100000|2020-03-17 03:35:00|1693|1655|1703.63|1665.63|1709.3|1671.3|1693|1655|276
1584416400000|2020-03-17 03:40:00|1703.64|1665.64|1699.42|1661.42|1713.51|1675.51|1698.91|1660.91|291
1584416700000|2020-03-17 03:45:00|1699.32|1661.32|1695.48|1657.48|1700.14|1662.14|1694.16|1656.16|280
1584417000000|2020-03-17 03:50:00|1695.5|1657.5|1700.27|1662.27|1702.44|1664.44|1692.19|1654.19|274
1584417300000|2020-03-17 03:55:00|1700.34|1662.34|1707.38|1669.38|1707.38|1669.38|1699.34|1661.34|282
1584417600000|2020-03-17 04:00:00|1707.95|1669.95|1707.83|1669.83|1709.52|1671.52|1703.41|1665.41|279
1584417900000|2020-03-17 04:05:00|1707.79|1669.79|1692.77|1654.77|1707.86|1669.86|1690.85|1652.85|281
1584418200000|2020-03-17 04:10:00|1693.02|1655.02|1700.15|1662.15|1701|1663|1688.96|1650.96|283
1584418500000|2020-03-17 04:15:00|1700.2|1662.2|1692.98|1654.98|1700.2|1662.2|1691.13|1653.13|276
1584418800000|2020-03-17 04:20:00|1693|1655|1680.74|1642.74|1694.66|1656.66|1679.38|1641.38|279
1584419100000|2020-03-17 04:25:00|1680.63|1642.63|1682.07|1644.07|1684.29|1646.29|1679.65|1641.65|281
1584419400000|2020-03-17 04:30:00|1681.92|1643.92|1685.35|1647.35|1689.13|1651.13|1681.65|1643.65|271
1584419700000|2020-03-17 04:35:00|1685.32|1647.32|1681.59|1643.59|1688.21|1650.21|1679.82|1641.82|284
1584420000000|2020-03-17 04:40:00|1681.6|1643.6|1685.68|1647.68|1686.54|1648.54|1681.6|1643.6|280
1584420300000|2020-03-17 04:45:00|1685.7|1647.7|1687|1649|1687.75|1649.75|1684.11|1646.11|272
1584420600000|2020-03-17 04:50:00|1687.08|1649.08|1682.66|1644.66|1688.16|1650.16|1682.66|1644.66|269
1584420900000|2020-03-17 04:55:00|1682.64|1644.64|1689.56|1651.56|1691.78|1653.78|1682.2|1644.2|275
1584421200000|2020-03-17 05:00:00|1689.71|1651.71|1692.88|1654.88|1697.44|1659.44|1689.55|1651.55|275
1584421500000|2020-03-17 05:05:00|1692.87|1654.87|1699|1661|1699|1661|1692.07|1654.07|275
1584421800000|2020-03-17 05:10:00|1699.14|1661.14|1694.36|1656.36|1700.07|1662.07|1692.8|1654.8|273
1584422100000|2020-03-17 05:15:00|1694.35|1656.35|1691.28|1653.28|1697.06|1659.06|1691.27|1653.27|269
1584422400000|2020-03-17 05:20:00|1691.27|1653.27|1701.55|1663.55|1702.61|1664.61|1691.21|1653.21|280
1584422700000|2020-03-17 05:25:00|1701.52|1663.52|1702.27|1664.27|1705.98|1667.98|1701.4|1663.4|265
1584423000000|2020-03-17 05:30:00|1702.32|1664.32|1696.51|1658.51|1702.37|1664.37|1696.02|1658.02|270
1584423300000|2020-03-17 05:35:00|1696.41|1658.41|1703.33|1665.33|1704.34|1666.34|1695.89|1657.89|272
1584423600000|2020-03-17 05:40:00|1703.31|1665.31|1698.03|1660.03|1705.56|1667.56|1697.9|1659.9|270
1584423900000|2020-03-17 05:45:00|1697.99|1659.99|1693.93|1655.93|1698.33|1660.33|1692.86|1654.86|260
1584424200000|2020-03-17 05:50:00|1693.9|1655.9|1696.86|1658.86|1696.88|1658.88|1692.04|1654.04|262
1584424500000|2020-03-17 05:55:00|1696.9|1658.9|1702.02|1664.02|1705.94|1667.94|1696.72|1658.72|273
1584424800000|2020-03-17 06:00:00|1702.08|1664.08|1703.31|1665.31|1709.67|1671.67|1701.89|1663.89|278
1584425100000|2020-03-17 06:05:00|1703.44|1665.44|1701.85|1663.85|1704.49|1666.49|1699.85|1661.85|272
1584425400000|2020-03-17 06:10:00|1701.88|1663.88|1696.4|1658.4|1704.21|1666.21|1696.4|1658.4|262
1584425700000|2020-03-17 06:15:00|1696.33|1658.33|1689.78|1651.78|1696.83|1658.83|1689.46|1651.46|278
1584426000000|2020-03-17 06:20:00|1689.83|1651.83|1688.56|1650.56|1692.23|1654.23|1686.21|1648.21|284
1584426300000|2020-03-17 06:25:00|1688.53|1650.53|1696.74|1658.74|1698.41|1660.41|1688.4|1650.4|279
1584426600000|2020-03-17 06:30:00|1696.68|1658.68|1691.62|1653.62|1696.68|1658.68|1689.79|1651.79|261
1584426900000|2020-03-17 06:35:00|1691.7|1653.7|1690.95|1652.95|1695.21|1657.21|1690.86|1652.86|263
1584427200000|2020-03-17 06:40:00|1691.01|1653.01|1692.1|1654.1|1693.48|1655.48|1690.28|1652.28|264
1584427500000|2020-03-17 06:45:00|1691.99|1653.99|1700.2|1662.2|1701.6|1663.6|1690.87|1652.87|272
1584427800000|2020-03-17 06:50:00|1700.18|1662.18|1696.15|1658.15|1700.19|1662.19|1696.01|1658.01|263
1584428100000|2020-03-17 06:55:00|1696.13|1658.13|1703.64|1665.64|1703.64|1665.64|1696.02|1658.02|260
1584428400000|2020-03-17 07:00:00|1703.67|1665.67|1701.65|1663.65|1706.52|1668.52|1701.47|1663.47|274
1584428700000|2020-03-17 07:05:00|1701.69|1663.69|1701.01|1663.01|1704.87|1666.87|1700.63|1662.63|266
1584429000000|2020-03-17 07:10:00|1701.19|1663.19|1711.48|1673.48|1711.67|1673.67|1701.19|1663.19|269
1584429300000|2020-03-17 07:15:00|1711.45|1673.45|1716.42|1678.42|1724.51|1686.51|1711.45|1673.45|272
1584429600000|2020-03-17 07:20:00|1716.4|1678.4|1726.15|1688.15|1730.41|1692.41|1715.98|1677.98|287
1584429900000|2020-03-17 07:25:00|1726.07|1688.07|1731.44|1693.44|1743.21|1705.21|1725.56|1687.56|287
1584430200000|2020-03-17 07:30:00|1731.51|1693.51|1729.24|1691.24|1737.98|1699.98|1725.64|1687.64|288
1584430500000|2020-03-17 07:35:00|1729.07|1691.07|1732.62|1694.62|1737.62|1699.62|1724.96|1686.96|293
1584430800000|2020-03-17 07:40:00|1732.7|1694.7|1730.99|1692.99|1737.16|1699.16|1730.93|1692.93|286
1584431100000|2020-03-17 07:45:00|1730.98|1692.98|1731.52|1693.52|1740.36|1702.36|1730.15|1692.15|280
1584431400000|2020-03-17 07:50:00|1731.44|1693.44|1725.3|1687.3|1731.44|1693.44|1720.09|1682.09|280
1584431700000|2020-03-17 07:55:00|1725.17|1687.17|1723.7|1685.7|1728.04|1690.04|1720.88|1682.88|275
1584432000000|2020-03-17 08:00:00|1723.55|1685.55|1733.18|1695.18|1734.96|1696.96|1722.7|1684.7|289
1584432300000|2020-03-17 08:05:00|1733.08|1695.08|1737.86|1699.86|1738.8|1700.8|1731.67|1693.67|280
1584432600000|2020-03-17 08:10:00|1737.77|1699.77|1747.35|1709.35|1747.49|1709.49|1735.61|1697.61|286
1584432900000|2020-03-17 08:15:00|1747.37|1709.37|1750.43|1712.43|1754.25|1716.25|1744.01|1706.01|286
1584433200000|2020-03-17 08:20:00|1750.4|1712.4|1742.17|1704.17|1751.6|1713.6|1739.97|1701.97|276
1584433500000|2020-03-17 08:25:00|1742.1|1704.1|1732.95|1694.95|1742.2|1704.2|1730.84|1692.84|284
1584433800000|2020-03-17 08:30:00|1732.91|1694.91|1717.59|1679.59|1733.29|1695.29|1716.14|1678.14|286
1584434100000|2020-03-17 08:35:00|1717.43|1679.43|1718.2|1680.2|1720.65|1682.65|1715.47|1677.47|286
1584434400000|2020-03-17 08:40:00|1718.16|1680.16|1707.51|1669.51|1721.01|1683.01|1707.51|1669.51|277
1584434700000|2020-03-17 08:45:00|1707.31|1669.31|1706.74|1668.74|1710.48|1672.48|1701.14|1663.14|281
1584435000000|2020-03-17 08:50:00|1706.78|1668.78|1700.81|1662.81|1707.08|1669.08|1698.68|1660.68|282
1584435300000|2020-03-17 08:55:00|1700.77|1662.77|1702.65|1664.65|1702.77|1664.77|1697.86|1659.86|280
1584435600000|2020-03-17 09:00:00|1702.69|1664.69|1711.76|1673.76|1711.83|1673.83|1702.68|1664.68|278
1584435900000|2020-03-17 09:05:00|1711.71|1673.71|1711.33|1673.33|1713.74|1675.74|1707.23|1669.23|262
1584436200000|2020-03-17 09:10:00|1711.34|1673.34|1702.2|1664.2|1711.46|1673.46|1702.1|1664.1|261
1584436500000|2020-03-17 09:15:00|1702.23|1664.23|1703.98|1665.98|1704.57|1666.57|1700.55|1662.55|274
1584436800000|2020-03-17 09:20:00|1704|1666|1698.62|1660.62|1704.2|1666.2|1696.87|1658.87|276
1584437100000|2020-03-17 09:25:00|1698.61|1660.61|1697.88|1659.88|1701.98|1663.98|1697.88|1659.88|272
1584437400000|2020-03-17 09:30:00|1697.82|1659.82|1679.38|1641.38|1697.88|1659.88|1677.61|1639.61|288
1584437700000|2020-03-17 09:35:00|1679.54|1641.54|1671.8|1633.8|1680.7|1642.7|1671.8|1633.8|286
1584438000000|2020-03-17 09:40:00|1671.59|1633.59|1679.73|1641.73|1684.43|1646.43|1671.43|1633.43|285
1584438300000|2020-03-17 09:45:00|1679.88|1641.88|1689.6|1651.6|1689.6|1651.6|1678.56|1640.56|278
1584438600000|2020-03-17 09:50:00|1689.66|1651.66|1684.07|1646.07|1690.5|1652.5|1683.67|1645.67|284
1584438900000|2020-03-17 09:55:00|1683.93|1645.93|1687.92|1649.92|1688.8|1650.8|1683.31|1645.31|273
1584439200000|2020-03-17 10:00:00|1687.9|1649.9|1692.97|1654.97|1692.97|1654.97|1684.3|1646.3|278
1584439500000|2020-03-17 10:05:00|1693.15|1655.15|1696.16|1658.16|1696.42|1658.42|1691.69|1653.69|272
1584439800000|2020-03-17 10:10:00|1696.12|1658.12|1701.61|1663.61|1705.01|1667.01|1696.04|1658.04|289
1584440100000|2020-03-17 10:15:00|1701.55|1663.55|1699.39|1661.39|1702.38|1664.38|1695.94|1657.94|279
1584440400000|2020-03-17 10:20:00|1699.49|1661.49|1701.19|1663.19|1701.35|1663.35|1699.08|1661.08|268
1584440700000|2020-03-17 10:25:00|1701.09|1663.09|1705.74|1667.74|1705.74|1667.74|1698.22|1660.22|271
1584441000000|2020-03-17 10:30:00|1705.79|1667.79|1700.6|1662.6|1707.11|1669.11|1699.1|1661.1|270
1584441300000|2020-03-17 10:35:00|1700.59|1662.59|1699.63|1661.63|1701.38|1663.38|1697.1|1659.1|256
1584441600000|2020-03-17 10:40:00|1699.59|1661.59|1695.29|1657.29|1699.59|1661.59|1695|1657|271
1584441900000|2020-03-17 10:45:00|1695.21|1657.21|1693.5|1655.5|1697.63|1659.63|1693.18|1655.18|271
1584442200000|2020-03-17 10:50:00|1693.45|1655.45|1691.42|1653.42|1693.45|1655.45|1689.75|1651.75|248
1584442500000|2020-03-17 10:55:00|1691.45|1653.45|1706.87|1668.87|1706.87|1668.87|1691.42|1653.42|276
1584442800000|2020-03-17 11:00:00|1706.84|1668.84|1702.83|1664.83|1706.84|1668.84|1701.34|1663.34|279
1584443100000|2020-03-17 11:05:00|1702.84|1664.84|1710.36|1672.36|1710.38|1672.38|1702.84|1664.84|277
1584443400000|2020-03-17 11:10:00|1710.31|1672.31|1707.48|1669.48|1715.66|1677.66|1707.48|1669.48|285
1584443700000|2020-03-17 11:15:00|1707.38|1669.38|1699.97|1661.97|1707.38|1669.38|1699.17|1661.17|274
1584444000000|2020-03-17 11:20:00|1699.98|1661.98|1697.59|1659.59|1700.55|1662.55|1692.61|1654.61|274
1584444300000|2020-03-17 11:25:00|1697.6|1659.6|1699.13|1661.13|1699.17|1661.17|1693.94|1655.94|279
1584444600000|2020-03-17 11:30:00|1699.1|1661.1|1687.5|1649.5|1699.2|1661.2|1687.43|1649.43|270
1584444900000|2020-03-17 11:35:00|1687.46|1649.46|1690.3|1652.3|1692.75|1654.75|1687.42|1649.42|271
1584445200000|2020-03-17 11:40:00|1690.42|1652.42|1692.73|1654.73|1695.96|1657.96|1690.42|1652.42|278
1584445500000|2020-03-17 11:45:00|1692.77|1654.77|1703.09|1665.09|1704.99|1666.99|1691.14|1653.14|280
1584445800000|2020-03-17 11:50:00|1703.07|1665.07|1699.96|1661.96|1705.29|1667.29|1698.18|1660.18|273
1584446100000|2020-03-17 11:55:00|1699.93|1661.93|1695.42|1657.42|1699.95|1661.95|1693.59|1655.59|273
1584446400000|2020-03-17 12:00:00|1695.47|1657.47|1693.04|1655.04|1695.62|1657.62|1690.04|1652.04|280
1584446700000|2020-03-17 12:05:00|1693.02|1655.02|1691.35|1653.35|1693.59|1655.59|1691.21|1653.21|262
1584447000000|2020-03-17 12:10:00|1691.2|1653.2|1696.2|1658.2|1697.45|1659.45|1690.23|1652.23|272
1584447300000|2020-03-17 12:15:00|1696.23|1658.23|1700.31|1662.31|1701.32|1663.32|1694.27|1656.27|265
1584447600000|2020-03-17 12:20:00|1700.28|1662.28|1700.88|1662.88|1703.11|1665.11|1699.33|1661.33|261
1584447900000|2020-03-17 12:25:00|1700.9|1662.9|1698.26|1660.26|1702.08|1664.08|1697.98|1659.98|273
1584448200000|2020-03-17 12:30:00|1698.24|1660.24|1694.62|1656.62|1698.24|1660.24|1692.71|1654.71|260
1584448500000|2020-03-17 12:35:00|1694.64|1656.64|1691.93|1653.93|1695.8|1657.8|1691.89|1653.89|251
1584448800000|2020-03-17 12:40:00|1691.92|1653.92|1699.65|1661.65|1699.66|1661.66|1691.92|1653.92|258
1584449100000|2020-03-17 12:45:00|1699.73|1661.73|1700.23|1662.23|1700.59|1662.59|1697.81|1659.81|257
1584449400000|2020-03-17 12:50:00|1700.17|1662.17|1714.78|1676.78|1723.38|1685.38|1700.12|1662.12|274
1584449700000|2020-03-17 12:55:00|1714.71|1676.71|1677.79|1639.79|1714.88|1676.88|1672.52|1634.52|296
1584450000000|2020-03-17 13:00:00|1677.91|1639.91|1684.01|1646.01|1687.47|1649.47|1677.91|1639.91|285
1584450300000|2020-03-17 13:05:00|1683.93|1645.93|1685.58|1647.58|1686.73|1648.73|1681.8|1643.8|285
1584450600000|2020-03-17 13:10:00|1685.6|1647.6|1683.25|1645.25|1685.74|1647.74|1681.25|1643.25|269
1584450900000|2020-03-17 13:15:00|1683.23|1645.23|1691.2|1653.2|1695.6|1657.6|1681.78|1643.78|286
1584451200000|2020-03-17 13:20:00|1691.24|1653.24|1690.11|1652.11|1695.13|1657.13|1688.35|1650.35|291
1584451500000|2020-03-17 13:25:00|1690.04|1652.04|1691.32|1653.32|1692.48|1654.48|1689.13|1651.13|273
1584451800000|2020-03-17 13:30:00|1691.29|1653.29|1704.07|1666.07|1713.63|1675.63|1691.29|1653.29|289
1584452100000|2020-03-17 13:35:00|1703.99|1665.99|1688.3|1650.3|1703.99|1665.99|1688|1650|288
1584452400000|2020-03-17 13:40:00|1688.18|1650.18|1674.7|1636.7|1688.81|1650.81|1674.4|1636.4|286
1584452700000|2020-03-17 13:45:00|1674.63|1636.63|1683.66|1645.66|1689.13|1651.13|1674.63|1636.63|286
1584453000000|2020-03-17 13:50:00|1683.65|1645.65|1648.42|1610.42|1683.65|1645.65|1648.42|1610.42|296
1584453300000|2020-03-17 13:55:00|1648.5|1610.5|1645.49|1607.49|1648.5|1610.5|1641.72|1603.72|95
1584453600000|2020-03-17 14:00:00|1653.42|1615.42|1654.5|1616.5|1659.3|1621.3|1653.42|1615.42|68
1584453900000|2020-03-17 14:05:00|1654.55|1616.55|1664.67|1626.67|1665.35|1627.35|1654.54|1616.54|118
1584454200000|2020-03-17 14:10:00|1660.05|1622.05|1659.62|1621.62|1660.07|1622.07|1659.62|1621.62|11
1584454500000|2020-03-17 14:15:00|1659.63|1621.63|1669.37|1631.37|1669.37|1631.37|1657.87|1619.87|276
1584454800000|2020-03-17 14:20:00|1669.5|1631.5|1671.93|1633.93|1676.48|1638.48|1663.45|1625.45|285
1584455100000|2020-03-17 14:25:00|1671.88|1633.88|1683|1645|1683.99|1645.99|1669.08|1631.08|289
1584455400000|2020-03-17 14:30:00|1683.08|1645.08|1677.82|1639.82|1688.38|1650.38|1677.82|1639.82|289
1584455700000|2020-03-17 14:35:00|1677.73|1639.73|1673.03|1635.03|1685.03|1647.03|1672.74|1634.74|288
1584456000000|2020-03-17 14:40:00|1673.1|1635.1|1683.85|1645.85|1684.03|1646.03|1673.1|1635.1|288
1584456300000|2020-03-17 14:45:00|1684.05|1646.05|1685.66|1647.66|1687.32|1649.32|1683.26|1645.26|286
1584456600000|2020-03-17 14:50:00|1685.57|1647.57|1682.14|1644.14|1685.57|1647.57|1680.15|1642.15|274
1584456900000|2020-03-17 14:55:00|1682.06|1644.06|1685.39|1647.39|1685.39|1647.39|1678.88|1640.88|277
1584457200000|2020-03-17 15:00:00|1685.42|1647.42|1695.09|1657.09|1695.31|1657.31|1679.78|1641.78|281
1584457500000|2020-03-17 15:05:00|1694.98|1656.98|1702.35|1664.35|1702.56|1664.56|1694.06|1656.06|283
1584457800000|2020-03-17 15:10:00|1702.14|1664.14|1705.3|1667.3|1706.31|1668.31|1698.25|1660.25|279
1584458100000|2020-03-17 15:15:00|1705.36|1667.36|1703.1|1665.1|1706.23|1668.23|1698.2|1660.2|279
1584458400000|2020-03-17 15:20:00|1703.17|1665.17|1702.22|1664.22|1711.11|1673.11|1701.81|1663.81|288
1584458700000|2020-03-17 15:25:00|1702.18|1664.18|1710.34|1672.34|1717.34|1679.34|1701.66|1663.66|282
1584459000000|2020-03-17 15:30:00|1710.22|1672.22|1706.57|1668.57|1712.7|1674.7|1706.48|1668.48|277
1584459300000|2020-03-17 15:35:00|1706.52|1668.52|1698.89|1660.89|1707.98|1669.98|1696.91|1658.91|281
1584459600000|2020-03-17 15:40:00|1698.83|1660.83|1705.1|1667.1|1706.64|1668.64|1698.12|1660.12|279
1584459900000|2020-03-17 15:45:00|1705.16|1667.16|1705.11|1667.11|1706.44|1668.44|1702.77|1664.77|276
1584460200000|2020-03-17 15:50:00|1705.1|1667.1|1710.31|1672.31|1713.27|1675.27|1704.38|1666.38|271
1584460500000|2020-03-17 15:55:00|1710.37|1672.37|1719.67|1681.67|1720.75|1682.75|1703.39|1665.39|290
1584460800000|2020-03-17 16:00:00|1719.53|1681.53|1737.49|1699.49|1737.49|1699.49|1715.98|1677.98|293
1584461100000|2020-03-17 16:05:00|1737.39|1699.39|1737.88|1699.88|1744.07|1706.07|1726.36|1688.36|295
1584461400000|2020-03-17 16:10:00|1738.12|1700.12|1743.59|1705.59|1751.88|1713.88|1733.2|1695.2|295
1584461700000|2020-03-17 16:15:00|1743.52|1705.52|1731.61|1693.61|1745.09|1707.09|1727.17|1689.17|292
1584462000000|2020-03-17 16:20:00|1731.64|1693.64|1720.56|1682.56|1731.64|1693.64|1718.41|1680.41|292
1584462300000|2020-03-17 16:25:00|1720.51|1682.51|1715.31|1677.31|1721.54|1683.54|1710.43|1672.43|286
1584462600000|2020-03-17 16:30:00|1715.13|1677.13|1716.38|1678.38|1726.12|1688.12|1715.13|1677.13|286
1584462900000|2020-03-17 16:35:00|1716.37|1678.37|1712.67|1674.67|1719.92|1681.92|1710.56|1672.56|284
1584463200000|2020-03-17 16:40:00|1712.75|1674.75|1712.19|1674.19|1712.77|1674.77|1708.02|1670.02|279
1584463500000|2020-03-17 16:45:00|1712.28|1674.28|1713.06|1675.06|1717.99|1679.99|1712.28|1674.28|273
1584463800000|2020-03-17 16:50:00|1713.23|1675.23|1708.27|1670.27|1713.62|1675.62|1705.9|1667.9|277
1584464100000|2020-03-17 16:55:00|1708.29|1670.29|1710.69|1672.69|1712.61|1674.61|1708.29|1670.29|275
1584464400000|2020-03-17 17:00:00|1710.61|1672.61|1716.01|1678.01|1718.87|1680.87|1710.61|1672.61|272
1584464700000|2020-03-17 17:05:00|1715.9|1677.9|1713.16|1675.16|1716.93|1678.93|1713.16|1675.16|284
1584465000000|2020-03-17 17:10:00|1713.15|1675.15|1707.11|1669.11|1713.17|1675.17|1704.96|1666.96|277
1584465300000|2020-03-17 17:15:00|1707.09|1669.09|1708.63|1670.63|1708.85|1670.85|1701.96|1663.96|289
1584465600000|2020-03-17 17:20:00|1708.32|1670.32|1712.9|1674.9|1713.39|1675.39|1707.37|1669.37|270
1584465900000|2020-03-17 17:25:00|1712.8|1674.8|1715.68|1677.68|1715.68|1677.68|1712.58|1674.58|267
1584466200000|2020-03-17 17:30:00|1715.82|1677.82|1716.84|1678.84|1719.2|1681.2|1713.95|1675.95|278
1584466500000|2020-03-17 17:35:00|1716.9|1678.9|1716.75|1678.75|1721.89|1683.89|1715|1677|278
1584466800000|2020-03-17 17:40:00|1716.8|1678.8|1718.89|1680.89|1722.34|1684.34|1716.8|1678.8|263
1584467100000|2020-03-17 17:45:00|1718.86|1680.86|1723.08|1685.08|1723.75|1685.75|1718.86|1680.86|268
1584467400000|2020-03-17 17:50:00|1722.92|1684.92|1719.28|1681.28|1723.78|1685.78|1718.37|1680.37|276
1584467700000|2020-03-17 17:55:00|1719.27|1681.27|1717.08|1679.08|1720.33|1682.33|1716.01|1678.01|267
1584468000000|2020-03-17 18:00:00|1717.05|1679.05|1715.87|1677.87|1718.58|1680.58|1712.9|1674.9|268
1584468300000|2020-03-17 18:05:00|1715.96|1677.96|1723.94|1685.94|1725.16|1687.16|1715.96|1677.96|274
1584468600000|2020-03-17 18:10:00|1723.92|1685.92|1721.57|1683.57|1726.72|1688.72|1719.68|1681.68|279
1584468900000|2020-03-17 18:15:00|1721.55|1683.55|1725.06|1687.06|1725.98|1687.98|1716.81|1678.81|273
1584469200000|2020-03-17 18:20:00|1725.14|1687.14|1718.9|1680.9|1726.26|1688.26|1717.95|1679.95|278
1584469500000|2020-03-17 18:25:00|1719.24|1681.24|1724.4|1686.4|1725.18|1687.18|1717.46|1679.46|281
1584469800000|2020-03-17 18:30:00|1724.31|1686.31|1730.23|1692.23|1732.33|1694.33|1724.31|1686.31|282
1584470100000|2020-03-17 18:35:00|1730.19|1692.19|1726.72|1688.72|1731.38|1693.38|1725.52|1687.52|279
1584470400000|2020-03-17 18:40:00|1726.8|1688.8|1721.62|1683.62|1729.39|1691.39|1721.47|1683.47|264
1584470700000|2020-03-17 18:45:00|1721.46|1683.46|1718.12|1680.12|1722.25|1684.25|1718.12|1680.12|274
1584471000000|2020-03-17 18:50:00|1718.21|1680.21|1717.65|1679.65|1720.09|1682.09|1714.64|1676.64|273
1584471300000|2020-03-17 18:55:00|1717.71|1679.71|1719.83|1681.83|1720.34|1682.34|1717.22|1679.22|259
1584471600000|2020-03-17 19:00:00|1719.78|1681.78|1709.39|1671.39|1719.85|1681.85|1708.1|1670.1|284
1584471900000|2020-03-17 19:05:00|1708.92|1670.92|1714.26|1676.26|1714.85|1676.85|1706.14|1668.14|282
1584472200000|2020-03-17 19:10:00|1714.16|1676.16|1712.01|1674.01|1714.23|1676.23|1708.19|1670.19|283
1584472500000|2020-03-17 19:15:00|1711.92|1673.92|1715.94|1677.94|1717.88|1679.88|1711.36|1673.36|275
1584472800000|2020-03-17 19:20:00|1715.82|1677.82|1712.65|1674.65|1715.82|1677.82|1710.45|1672.45|282
1584473100000|2020-03-17 19:25:00|1712.69|1674.69|1710.91|1672.91|1713.01|1675.01|1709.87|1671.87|255
1584473400000|2020-03-17 19:30:00|1711.04|1673.04|1724.67|1686.67|1726.7|1688.7|1711.04|1673.04|279
1584473700000|2020-03-17 19:35:00|1724.71|1686.71|1727.49|1689.49|1727.58|1689.58|1724.03|1686.03|269
1584474000000|2020-03-17 19:40:00|1727.38|1689.38|1722.59|1684.59|1729.3|1691.3|1722.57|1684.57|277
1584474300000|2020-03-17 19:45:00|1722.47|1684.47|1718.63|1680.63|1722.47|1684.47|1715.91|1677.91|276
1584474600000|2020-03-17 19:50:00|1718.52|1680.52|1716.45|1678.45|1718.83|1680.83|1710.49|1672.49|284
1584474900000|2020-03-17 19:55:00|1717.08|1679.08|1719.81|1681.81|1720.08|1682.08|1712.58|1674.58|278
1584475200000|2020-03-17 20:00:00|1720|1682|1713.97|1675.97|1724.79|1686.79|1710.32|1672.32|280
1584475500000|2020-03-17 20:05:00|1714.15|1676.15|1717.02|1679.02|1717.02|1679.02|1711.75|1673.75|278
1584475800000|2020-03-17 20:10:00|1717.01|1679.01|1718.69|1680.69|1719.3|1681.3|1714.39|1676.39|274
1584476100000|2020-03-17 20:15:00|1718.67|1680.67|1718.62|1680.62|1722.04|1684.04|1718.5|1680.5|257
1584476400000|2020-03-17 20:20:00|1718.61|1680.61|1719.99|1681.99|1720.46|1682.46|1718.31|1680.31|230
1584476700000|2020-03-17 20:25:00|1720.11|1682.11|1724.01|1686.01|1724.18|1686.18|1720.06|1682.06|245
1584477000000|2020-03-17 20:30:00|1723.99|1685.99|1725.62|1687.62|1728.35|1690.35|1723.99|1685.99|267
1584477300000|2020-03-17 20:35:00|1725.58|1687.58|1736.72|1698.72|1743.2|1705.2|1725.58|1687.58|280
1584477600000|2020-03-17 20:40:00|1736.91|1698.91|1735.28|1697.28|1737.33|1699.33|1732.38|1694.38|273
1584477900000|2020-03-17 20:45:00|1735.27|1697.27|1736.94|1698.94|1739.84|1701.84|1735.27|1697.27|276
1584478200000|2020-03-17 20:50:00|1737.02|1699.02|1734.96|1696.96|1738.74|1700.74|1734.87|1696.87|271
1584478500000|2020-03-17 20:55:00|1734.61|1696.61|1737.94|1699.94|1740.29|1702.29|1733.84|1695.84|265
1584478800000|2020-03-17 21:00:00|1737.97|1699.97|1744.34|1706.34|1752.23|1714.23|1737.97|1699.97|291
1584479100000|2020-03-17 21:05:00|1744.37|1706.37|1750.71|1712.71|1760.33|1722.33|1744.37|1706.37|291
1584479400000|2020-03-17 21:10:00|1751.06|1713.06|1730.47|1692.47|1751.06|1713.06|1726.84|1688.84|287
1584479700000|2020-03-17 21:15:00|1730.77|1692.77|1721.92|1683.92|1732.37|1694.37|1719.57|1681.57|278
1584480000000|2020-03-17 21:20:00|1721.89|1683.89|1729.51|1691.51|1729.51|1691.51|1719.17|1681.17|285
1584480300000|2020-03-17 21:25:00|1729.91|1691.91|1724.86|1686.86|1731.3|1693.3|1724|1686|270
1584480600000|2020-03-17 21:30:00|1725.01|1687.01|1728.6|1690.6|1729.22|1691.22|1725.01|1687.01|267
1584480900000|2020-03-17 21:35:00|1728.63|1690.63|1734.6|1696.6|1738|1700|1727.95|1689.95|279
1584481200000|2020-03-17 21:40:00|1734.63|1696.63|1728.09|1690.09|1734.66|1696.66|1727.17|1689.17|265
1584481500000|2020-03-17 21:45:00|1728.26|1690.26|1734.51|1696.51|1735.15|1697.15|1728.22|1690.22|255
1584481800000|2020-03-17 21:50:00|1734.53|1696.53|1728.09|1690.09|1734.71|1696.71|1728.03|1690.03|272
1584482100000|2020-03-17 21:55:00|1727.98|1689.98|1728.3|1690.3|1728.3|1690.3|1724.62|1686.62|263
1584482400000|2020-03-17 22:00:00|1728.35|1690.35|1723.62|1685.62|1728.41|1690.41|1722.25|1684.25|254
1584482700000|2020-03-17 22:05:00|1723.63|1685.63|1724.38|1686.38|1725.21|1687.21|1721.13|1683.13|259
1584483000000|2020-03-17 22:10:00|1724.37|1686.37|1718.22|1680.22|1725.6|1687.6|1718.2|1680.2|260
1584483300000|2020-03-17 22:15:00|1718.2|1680.2|1717.91|1679.91|1719.81|1681.81|1717.64|1679.64|271
1584483600000|2020-03-17 22:20:00|1717.86|1679.86|1716.05|1678.05|1718.34|1680.34|1714.03|1676.03|281
1584483900000|2020-03-17 22:25:00|1716.08|1678.08|1719.03|1681.03|1720.37|1682.37|1715.97|1677.97|270
1584484200000|2020-03-17 22:30:00|1719.01|1681.01|1719.88|1681.88|1719.88|1681.88|1714.15|1676.15|273
1584484500000|2020-03-17 22:35:00|1719.84|1681.84|1726.61|1688.61|1727.06|1689.06|1718.38|1680.38|281
1584484800000|2020-03-17 22:40:00|1726.63|1688.63|1728.01|1690.01|1728.32|1690.32|1722.99|1684.99|255
1584485100000|2020-03-17 22:45:00|1727.93|1689.93|1733.65|1695.65|1734.05|1696.05|1727.55|1689.55|270
1584485400000|2020-03-17 22:50:00|1733.64|1695.64|1733.92|1695.92|1735.11|1697.11|1729.23|1691.23|263
1584485700000|2020-03-17 22:55:00|1733.95|1695.95|1731.23|1693.23|1737.38|1699.38|1731.23|1693.23|257
1584486000000|2020-03-17 23:00:00|1731.22|1693.22|1726.95|1688.95|1731.22|1693.22|1726.94|1688.94|266
1584486300000|2020-03-17 23:05:00|1726.75|1688.75|1727.15|1689.15|1727.7|1689.7|1723.57|1685.57|265
1584486600000|2020-03-17 23:10:00|1727.16|1689.16|1723.07|1685.07|1727.18|1689.18|1720.65|1682.65|266
1584486900000|2020-03-17 23:15:00|1723.08|1685.08|1723.23|1685.23|1724.87|1686.87|1722.58|1684.58|269
1584487200000|2020-03-17 23:20:00|1723.18|1685.18|1732.59|1694.59|1732.59|1694.59|1723.18|1685.18|250
1584487500000|2020-03-17 23:25:00|1732.6|1694.6|1732.21|1694.21|1735.34|1697.34|1732.11|1694.11|270
1584487800000|2020-03-17 23:30:00|1732.31|1694.31|1734.68|1696.68|1738.7|1700.7|1732.25|1694.25|264
1584488100000|2020-03-17 23:35:00|1734.59|1696.59|1730.04|1692.04|1735.26|1697.26|1729.94|1691.94|262
1584488400000|2020-03-17 23:40:00|1730.05|1692.05|1731.33|1693.33|1731.73|1693.73|1727.54|1689.54|256
1584488700000|2020-03-17 23:45:00|1731.4|1693.4|1732.13|1694.13|1735.47|1697.47|1731.4|1693.4|259
1584489000000|2020-03-17 23:50:00|1731.92|1693.92|1723.28|1685.28|1731.92|1693.92|1722.62|1684.62|272
1584489300000|2020-03-17 23:55:00|1723.1|1685.1|1702.16|1664.16|1723.1|1685.1|1702.16|1664.16|285
1584489600000|2020-03-18 00:00:00|1702.23|1664.23|1708.79|1670.79|1713.58|1675.58|1701.35|1663.35|282
1584489900000|2020-03-18 00:05:00|1708.92|1670.92|1705.33|1667.33|1708.92|1670.92|1703.6|1665.6|271
1584490200000|2020-03-18 00:10:00|1705.24|1667.24|1697.39|1659.39|1705.24|1667.24|1692.37|1654.37|278
1584490500000|2020-03-18 00:15:00|1697.53|1659.53|1703.02|1665.02|1705.37|1667.37|1695.7|1657.7|284
1584490800000|2020-03-18 00:20:00|1703.05|1665.05|1700.7|1662.7|1706.05|1668.05|1700.69|1662.69|262
1584491100000|2020-03-18 00:25:00|1700.64|1662.64|1719.63|1681.63|1719.63|1681.63|1700.53|1662.53|277
1584491400000|2020-03-18 00:30:00|1720.58|1682.58|1722.71|1684.71|1725.91|1687.91|1718.93|1680.93|288
1584491700000|2020-03-18 00:35:00|1722.72|1684.72|1724.08|1686.08|1724.18|1686.18|1720.31|1682.31|276
1584492000000|2020-03-18 00:40:00|1724.04|1686.04|1720.15|1682.15|1724.08|1686.08|1720.07|1682.07|274
1584492300000|2020-03-18 00:45:00|1720.16|1682.16|1710.4|1672.4|1720.24|1682.24|1710.39|1672.39|264
1584492600000|2020-03-18 00:50:00|1710.37|1672.37|1711.51|1673.51|1712.28|1674.28|1708.95|1670.95|249
1584492900000|2020-03-18 00:55:00|1711.53|1673.53|1709.22|1671.22|1711.86|1673.86|1708.04|1670.04|263
1584493200000|2020-03-18 01:00:00|1709.27|1671.27|1705.11|1667.11|1710.19|1672.19|1704.73|1666.73|257
1584493500000|2020-03-18 01:05:00|1705.25|1667.25|1708.99|1670.99|1709.16|1671.16|1705.13|1667.13|251
1584493800000|2020-03-18 01:10:00|1708.98|1670.98|1713.79|1675.79|1714.4|1676.4|1707.73|1669.73|263
1584494100000|2020-03-18 01:15:00|1713.8|1675.8|1713.37|1675.37|1715.64|1677.64|1712.96|1674.96|242
1584494400000|2020-03-18 01:20:00|1713.33|1675.33|1716.79|1678.79|1717.68|1679.68|1713.19|1675.19|265
1584494700000|2020-03-18 01:25:00|1716.83|1678.83|1710.15|1672.15|1717.06|1679.06|1708.78|1670.78|242
1584495000000|2020-03-18 01:30:00|1710.33|1672.33|1712.29|1674.29|1712.4|1674.4|1708.54|1670.54|258
1584495300000|2020-03-18 01:35:00|1712.47|1674.47|1714.59|1676.59|1714.85|1676.85|1710.45|1672.45|259
1584495600000|2020-03-18 01:40:00|1714.61|1676.61|1712.52|1674.52|1714.89|1676.89|1712.18|1674.18|251
1584495900000|2020-03-18 01:45:00|1712.5|1674.5|1712.8|1674.8|1713.58|1675.58|1711.49|1673.49|245
1584496200000|2020-03-18 01:50:00|1712.67|1674.67|1710.4|1672.4|1712.67|1674.67|1709.02|1671.02|255
1584496500000|2020-03-18 01:55:00|1710.41|1672.41|1710.9|1672.9|1710.97|1672.97|1709.35|1671.35|250
1584496800000|2020-03-18 02:00:00|1710.84|1672.84|1712.93|1674.93|1713.88|1675.88|1710.84|1672.84|256
1584497100000|2020-03-18 02:05:00|1712.9|1674.9|1703.19|1665.19|1713.01|1675.01|1702.65|1664.65|268
1584497400000|2020-03-18 02:10:00|1703.22|1665.22|1704|1666|1705.43|1667.43|1702.85|1664.85|267
1584497700000|2020-03-18 02:15:00|1703.99|1665.99|1702.56|1664.56|1703.99|1665.99|1699.84|1661.84|257
1584498000000|2020-03-18 02:20:00|1702.58|1664.58|1703.02|1665.02|1703.02|1665.02|1702.58|1664.58|10
1584498300000|2020-03-18 02:25:00|1705.14|1667.14|1705.97|1667.97|1705.97|1667.97|1705.13|1667.13|84
1584498600000|2020-03-18 02:30:00|1705.99|1667.99|1711.8|1673.8|1712.45|1674.45|1705.87|1667.87|256
1584498900000|2020-03-18 02:35:00|1711.85|1673.85|1709.06|1671.06|1711.86|1673.86|1708.98|1670.98|241
1584499200000|2020-03-18 02:40:00|1709.03|1671.03|1712.64|1674.64|1712.96|1674.96|1707.5|1669.5|261
1584499500000|2020-03-18 02:45:00|1712.7|1674.7|1708.59|1670.59|1712.7|1674.7|1706.69|1668.69|247
1584499800000|2020-03-18 02:50:00|1708.57|1670.57|1711.02|1673.02|1711.06|1673.06|1708.54|1670.54|250
1584500100000|2020-03-18 02:55:00|1711|1673|1714.55|1676.55|1715.75|1677.75|1711|1673|258
1584500400000|2020-03-18 03:00:00|1714.53|1676.53|1714.8|1676.8|1715.78|1677.78|1714.05|1676.05|235
1584500700000|2020-03-18 03:05:00|1714.81|1676.81|1717.14|1679.14|1717.17|1679.17|1714.69|1676.69|238
1584501000000|2020-03-18 03:10:00|1717.17|1679.17|1722.89|1684.89|1722.89|1684.89|1717.15|1679.15|272
1584501300000|2020-03-18 03:15:00|1722.91|1684.91|1724.17|1686.17|1724.81|1686.81|1722.08|1684.08|258
1584501600000|2020-03-18 03:20:00|1724.16|1686.16|1721.41|1683.41|1724.23|1686.23|1721.3|1683.3|253
1584501900000|2020-03-18 03:25:00|1721.4|1683.4|1725.11|1687.11|1725.15|1687.15|1719.21|1681.21|266
1584502200000|2020-03-18 03:30:00|1725.03|1687.03|1720.36|1682.36|1725.74|1687.74|1720.36|1682.36|255
1584502500000|2020-03-18 03:35:00|1720.39|1682.39|1719.08|1681.08|1720.47|1682.47|1718.17|1680.17|255
1584502800000|2020-03-18 03:40:00|1719.05|1681.05|1721.46|1683.46|1721.46|1683.46|1718.19|1680.19|247
1584503100000|2020-03-18 03:45:00|1721.47|1683.47|1724.05|1686.05|1724.77|1686.77|1721.47|1683.47|244
1584503400000|2020-03-18 03:50:00|1723.9|1685.9|1721.75|1683.75|1723.9|1685.9|1720.1|1682.1|259
1584503700000|2020-03-18 03:55:00|1721.81|1683.81|1723.77|1685.77|1724.21|1686.21|1721.64|1683.64|227
1584504000000|2020-03-18 04:00:00|1723.81|1685.81|1721.34|1683.34|1725.21|1687.21|1720.41|1682.41|246
1584504300000|2020-03-18 04:05:00|1721.32|1683.32|1720.01|1682.01|1721.53|1683.53|1719.4|1681.4|242
1584504600000|2020-03-18 04:10:00|1719.99|1681.99|1720.24|1682.24|1721.51|1683.51|1719.9|1681.9|240
1584504900000|2020-03-18 04:15:00|1720.2|1682.2|1719.74|1681.74|1720.2|1682.2|1718.81|1680.81|251
1584505200000|2020-03-18 04:20:00|1719.76|1681.76|1721.6|1683.6|1721.86|1683.86|1717.56|1679.56|251
1584505500000|2020-03-18 04:25:00|1721.62|1683.62|1720.92|1682.92|1721.62|1683.62|1719.02|1681.02|264
1584505800000|2020-03-18 04:30:00|1720.93|1682.93|1723.31|1685.31|1723.36|1685.36|1719.84|1681.84|251
1584506100000|2020-03-18 04:35:00|1723.33|1685.33|1723.55|1685.55|1724.95|1686.95|1723.06|1685.06|236
1584506400000|2020-03-18 04:40:00|1723.57|1685.57|1728.3|1690.3|1730.52|1692.52|1723.57|1685.57|254
1584506700000|2020-03-18 04:45:00|1728.22|1690.22|1723.86|1685.86|1728.56|1690.56|1723.57|1685.57|242
1584507000000|2020-03-18 04:50:00|1723.93|1685.93|1725.16|1687.16|1725.76|1687.76|1723.67|1685.67|184
1584507300000|2020-03-18 04:55:00|1725.15|1687.15|1730.05|1692.05|1730.2|1692.2|1725.02|1687.02|186
1584507600000|2020-03-18 05:00:00|1729.93|1691.93|1726.71|1688.71|1731.18|1693.18|1726.65|1688.65|257
1584507900000|2020-03-18 05:05:00|1726.7|1688.7|1724.71|1686.71|1728.21|1690.21|1724.71|1686.71|253
1584508200000|2020-03-18 05:10:00|1724.72|1686.72|1723.51|1685.51|1725.84|1687.84|1723.42|1685.42|252
1584508500000|2020-03-18 05:15:00|1723.5|1685.5|1714.8|1676.8|1723.5|1685.5|1714.45|1676.45|266
1584508800000|2020-03-18 05:20:00|1714.78|1676.78|1710.66|1672.66|1715.6|1677.6|1710.66|1672.66|272
1584509100000|2020-03-18 05:25:00|1710.58|1672.58|1706.32|1668.32|1710.64|1672.64|1706.24|1668.24|259
1584509400000|2020-03-18 05:30:00|1706.29|1668.29|1705.91|1667.91|1708.17|1670.17|1702.18|1664.18|265
1584509700000|2020-03-18 05:35:00|1705.97|1667.97|1709.49|1671.49|1711.05|1673.05|1705.92|1667.92|272
1584510000000|2020-03-18 05:40:00|1709.48|1671.48|1709.51|1671.51|1710.02|1672.02|1707|1669|259
1584510300000|2020-03-18 05:45:00|1709.49|1671.49|1711.06|1673.06|1711.08|1673.08|1708.54|1670.54|247
1584510600000|2020-03-18 05:50:00|1711.01|1673.01|1697.26|1659.26|1711.55|1673.55|1696.32|1658.32|274
1584510900000|2020-03-18 05:55:00|1697.35|1659.35|1689.44|1651.44|1697.7|1659.7|1685.81|1647.81|288
1584511200000|2020-03-18 06:00:00|1689.38|1651.38|1684.47|1646.47|1691.73|1653.73|1682.3|1644.3|276
1584511500000|2020-03-18 06:05:00|1684.53|1646.53|1686.82|1648.82|1687.97|1649.97|1684.31|1646.31|282
1584511800000|2020-03-18 06:10:00|1686.78|1648.78|1685.35|1647.35|1692.49|1654.49|1684.09|1646.09|286
1584512100000|2020-03-18 06:15:00|1685.36|1647.36|1688.93|1650.93|1690.67|1652.67|1685.34|1647.34|275
1584512400000|2020-03-18 06:20:00|1689.02|1651.02|1686.08|1648.08|1689.15|1651.15|1685.06|1647.06|269
1584512700000|2020-03-18 06:25:00|1686.04|1648.04|1681.57|1643.57|1686.04|1648.04|1678.77|1640.77|273
1584513000000|2020-03-18 06:30:00|1681.68|1643.68|1678.9|1640.9|1684.76|1646.76|1678.9|1640.9|280
1584513300000|2020-03-18 06:35:00|1678.87|1640.87|1673.74|1635.74|1678.87|1640.87|1669.8|1631.8|275
1584513600000|2020-03-18 06:40:00|1673.68|1635.68|1672.55|1634.55|1677.28|1639.28|1672.31|1634.31|271
1584513900000|2020-03-18 06:45:00|1672.52|1634.52|1673.2|1635.2|1673.2|1635.2|1664.13|1626.13|268
1584514200000|2020-03-18 06:50:00|1673.4|1635.4|1677.25|1639.25|1701.38|1663.38|1673.4|1635.4|259
1584514500000|2020-03-18 06:55:00|1677.23|1639.23|1684.24|1646.24|1684.24|1646.24|1675.22|1637.22|272
1584514800000|2020-03-18 07:00:00|1684.28|1646.28|1680.21|1642.21|1684.66|1646.66|1679.03|1641.03|273
1584515100000|2020-03-18 07:05:00|1680.23|1642.23|1673.74|1635.74|1680.25|1642.25|1673.51|1635.51|257
1584515400000|2020-03-18 07:10:00|1673.73|1635.73|1673.16|1635.16|1675.13|1637.13|1670.97|1632.97|261
1584515700000|2020-03-18 07:15:00|1673.17|1635.17|1671.95|1633.95|1676.76|1638.76|1671.89|1633.89|275
1584516000000|2020-03-18 07:20:00|1671.92|1633.92|1662.17|1624.17|1671.92|1633.92|1662.17|1624.17|278
1584516300000|2020-03-18 07:25:00|1661.57|1623.57|1656.22|1618.22|1661.57|1623.57|1646.79|1608.79|285
1584516600000|2020-03-18 07:30:00|1656.17|1618.17|1651.39|1613.39|1656.17|1618.17|1646.54|1608.54|286
1584516900000|2020-03-18 07:35:00|1651.47|1613.47|1649.66|1611.66|1651.78|1613.78|1647.82|1609.82|268
1584517200000|2020-03-18 07:40:00|1649.65|1611.65|1640.46|1602.46|1654.64|1616.64|1640.42|1602.42|277
1584517500000|2020-03-18 07:45:00|1640.45|1602.45|1643.99|1605.99|1645.6|1607.6|1633.79|1595.79|292
1584517800000|2020-03-18 07:50:00|1644.12|1606.12|1643.87|1605.87|1649.46|1611.46|1643.51|1605.51|274
1584518100000|2020-03-18 07:55:00|1643.84|1605.84|1645.88|1607.88|1650.72|1612.72|1643.82|1605.82|272
1584518400000|2020-03-18 08:00:00|1645.85|1607.85|1642.32|1604.32|1646.2|1608.2|1639.87|1601.87|281
1584518700000|2020-03-18 08:05:00|1642.41|1604.41|1639.99|1601.99|1643.87|1605.87|1630.11|1592.11|290
1584519000000|2020-03-18 08:10:00|1640.02|1602.02|1647.12|1609.12|1649.9|1611.9|1640.02|1602.02|276
1584519300000|2020-03-18 08:15:00|1647.14|1609.14|1653.13|1615.13|1654.12|1616.12|1644.08|1606.08|279
1584519600000|2020-03-18 08:20:00|1653.23|1615.23|1655.86|1617.86|1658.51|1620.51|1651.11|1613.11|284
1584519900000|2020-03-18 08:25:00|1655.87|1617.87|1654.84|1616.84|1658.01|1620.01|1652.9|1614.9|275
1584520200000|2020-03-18 08:30:00|1654.78|1616.78|1652.95|1614.95|1656.36|1618.36|1652.12|1614.12|265
1584520500000|2020-03-18 08:35:00|1652.97|1614.97|1645.67|1607.67|1652.97|1614.97|1645.05|1607.05|272
1584520800000|2020-03-18 08:40:00|1645.65|1607.65|1651.33|1613.33|1652.08|1614.08|1645.65|1607.65|274
1584521100000|2020-03-18 08:45:00|1651.22|1613.22|1652.37|1614.37|1654.04|1616.04|1649.95|1611.95|257
1584521400000|2020-03-18 08:50:00|1652.17|1614.17|1648.32|1610.32|1652.58|1614.58|1647.63|1609.63|263
1584521700000|2020-03-18 08:55:00|1648.35|1610.35|1655.65|1617.65|1655.65|1617.65|1646.91|1608.91|269
1584522000000|2020-03-18 09:00:00|1655.66|1617.66|1654.74|1616.74|1657.63|1619.63|1654.45|1616.45|269
1584522300000|2020-03-18 09:05:00|1654.79|1616.79|1665.36|1627.36|1669.73|1631.73|1654.74|1616.74|282
1584522600000|2020-03-18 09:10:00|1665.35|1627.35|1665.48|1627.48|1670.77|1632.77|1664.56|1626.56|268
1584522900000|2020-03-18 09:15:00|1665.51|1627.51|1666.27|1628.27|1669.59|1631.59|1664.71|1626.71|272
1584523200000|2020-03-18 09:20:00|1666.18|1628.18|1662.64|1624.64|1666.26|1628.26|1661.91|1623.91|265
1584523500000|2020-03-18 09:25:00|1662.65|1624.65|1665.49|1627.49|1666.97|1628.97|1662.59|1624.59|277
1584523800000|2020-03-18 09:30:00|1665.48|1627.48|1667.44|1629.44|1669.42|1631.42|1665.46|1627.46|260
1584524100000|2020-03-18 09:35:00|1667.5|1629.5|1662.09|1624.09|1668.18|1630.18|1660.42|1622.42|265
1584524400000|2020-03-18 09:40:00|1662.06|1624.06|1656.5|1618.5|1662.08|1624.08|1656.5|1618.5|263
1584524700000|2020-03-18 09:45:00|1655.86|1617.86|1650.87|1612.87|1655.99|1617.99|1649.89|1611.89|278
1584525000000|2020-03-18 09:50:00|1650.96|1612.96|1643.26|1605.26|1651.63|1613.63|1643.19|1605.19|273
1584525300000|2020-03-18 09:55:00|1643.27|1605.27|1647.41|1609.41|1648.59|1610.59|1643.17|1605.17|281
1584525600000|2020-03-18 10:00:00|1647.46|1609.46|1643.24|1605.24|1651.35|1613.35|1643.24|1605.24|288
1584525900000|2020-03-18 10:05:00|1643.35|1605.35|1617.97|1579.97|1643.62|1605.62|1617.97|1579.97|287
1584526200000|2020-03-18 10:10:00|1617.86|1579.86|1628.44|1590.44|1629.18|1591.18|1617.86|1579.86|280
1584526500000|2020-03-18 10:15:00|1628.47|1590.47|1638.73|1600.73|1640.16|1602.16|1627.41|1589.41|284
1584526800000|2020-03-18 10:20:00|1638.69|1600.69|1642.15|1604.15|1643.81|1605.81|1636.34|1598.34|286
1584527100000|2020-03-18 10:25:00|1642.14|1604.14|1637.09|1599.09|1642.5|1604.5|1635.47|1597.47|269
1584527400000|2020-03-18 10:30:00|1637.12|1599.12|1639|1601|1639.58|1601.58|1632.31|1594.31|277
1584527700000|2020-03-18 10:35:00|1639.03|1601.03|1651.37|1613.37|1654.35|1616.35|1637.54|1599.54|289
1584528000000|2020-03-18 10:40:00|1651.16|1613.16|1647.42|1609.42|1651.16|1613.16|1644.69|1606.69|285
1584528300000|2020-03-18 10:45:00|1647.39|1609.39|1640.92|1602.92|1648.9|1610.9|1640.91|1602.91|272
1584528600000|2020-03-18 10:50:00|1640.78|1602.78|1640.14|1602.14|1640.84|1602.84|1635.65|1597.65|280
1584528900000|2020-03-18 10:55:00|1640.2|1602.2|1636.68|1598.68|1640.22|1602.22|1635.7|1597.7|283
1584529200000|2020-03-18 11:00:00|1636.67|1598.67|1643.88|1605.88|1643.89|1605.89|1636.4|1598.4|279
1584529500000|2020-03-18 11:05:00|1643.95|1605.95|1643.24|1605.24|1647.13|1609.13|1642.95|1604.95|277
1584529800000|2020-03-18 11:10:00|1643.28|1605.28|1640.3|1602.3|1643.32|1605.32|1637.57|1599.57|269
1584530100000|2020-03-18 11:15:00|1640.32|1602.32|1643.47|1605.47|1644.55|1606.55|1640.32|1602.32|271
1584530400000|2020-03-18 11:20:00|1643.5|1605.5|1648.54|1610.54|1650.62|1612.62|1643.5|1605.5|269
1584530700000|2020-03-18 11:25:00|1648.38|1610.38|1646.43|1608.43|1650.15|1612.15|1646.43|1608.43|269
1584531000000|2020-03-18 11:30:00|1646.22|1608.22|1653.14|1615.14|1653.28|1615.28|1645.08|1607.08|271
1584531300000|2020-03-18 11:35:00|1653.15|1615.15|1653.53|1615.53|1654.45|1616.45|1650.75|1612.75|270
1584531600000|2020-03-18 11:40:00|1653.57|1615.57|1649.13|1611.13|1655|1617|1648.98|1610.98|268
1584531900000|2020-03-18 11:45:00|1649.09|1611.09|1645.59|1607.59|1650.25|1612.25|1645.56|1607.56|275
1584532200000|2020-03-18 11:50:00|1645.43|1607.43|1649.61|1611.61|1649.88|1611.88|1644.92|1606.92|268
1584532500000|2020-03-18 11:55:00|1649.6|1611.6|1650.29|1612.29|1650.49|1612.49|1646.91|1608.91|265
1584532800000|2020-03-18 12:00:00|1650.2|1612.2|1635.95|1597.95|1650.27|1612.27|1635.77|1597.77|277
1584533100000|2020-03-18 12:05:00|1635.96|1597.96|1638.92|1600.92|1639.65|1601.65|1635.09|1597.09|267
1584533400000|2020-03-18 12:10:00|1638.97|1600.97|1638.87|1600.87|1640.31|1602.31|1636.58|1598.58|271
1584533700000|2020-03-18 12:15:00|1638.8|1600.8|1630.55|1592.55|1641.07|1603.07|1630.55|1592.55|270
1584534000000|2020-03-18 12:20:00|1630.54|1592.54|1633.35|1595.35|1633.63|1595.63|1625.95|1587.95|271
1584534300000|2020-03-18 12:25:00|1633.4|1595.4|1636|1598|1636.23|1598.23|1630.53|1592.53|269
1584534600000|2020-03-18 12:30:00|1636.02|1598.02|1635.17|1597.17|1636.46|1598.46|1633.11|1595.11|275
1584534900000|2020-03-18 12:35:00|1635.2|1597.2|1641.72|1603.72|1642.41|1604.41|1635.18|1597.18|273
1584535200000|2020-03-18 12:40:00|1641.71|1603.71|1642.87|1604.87|1645.36|1607.36|1640.24|1602.24|262
1584535500000|2020-03-18 12:45:00|1642.82|1604.82|1638.83|1600.83|1643.59|1605.59|1638.23|1600.23|263
1584535800000|2020-03-18 12:50:00|1638.93|1600.93|1636.61|1598.61|1640.28|1602.28|1636.6|1598.6|271
1584536100000|2020-03-18 12:55:00|1636.51|1598.51|1638.18|1600.18|1638.18|1600.18|1634.74|1596.74|262
1584536400000|2020-03-18 13:00:00|1638.21|1600.21|1630.54|1592.54|1638.59|1600.59|1630.37|1592.37|254
1584536700000|2020-03-18 13:05:00|1630.51|1592.51|1632.67|1594.67|1635.51|1597.51|1630.48|1592.48|254
1584537000000|2020-03-18 13:10:00|1632.63|1594.63|1624.22|1586.22|1633.58|1595.58|1624.06|1586.06|269
1584537300000|2020-03-18 13:15:00|1624.24|1586.24|1616.06|1578.06|1627.4|1589.4|1615.58|1577.58|277
1584537600000|2020-03-18 13:20:00|1616.03|1578.03|1610.28|1572.28|1617.39|1579.39|1607.77|1569.77|289
1584537900000|2020-03-18 13:25:00|1610.62|1572.62|1653.51|1615.51|1654.9|1616.9|1609.91|1571.91|295
1584538200000|2020-03-18 13:30:00|1653.02|1615.02|1676.48|1638.48|1685.98|1647.98|1639.84|1601.84|295
1584538500000|2020-03-18 13:35:00|1676.59|1638.59|1660.84|1622.84|1686.2|1648.2|1660.84|1622.84|292
1584538800000|2020-03-18 13:40:00|1660.53|1622.53|1672.55|1634.55|1674|1636|1658.38|1620.38|285
1584539100000|2020-03-18 13:45:00|1672.47|1634.47|1675.17|1637.17|1675.22|1637.22|1662.98|1624.98|285
1584539400000|2020-03-18 13:50:00|1675.3|1637.3|1708.32|1670.32|1708.32|1670.32|1670.71|1632.71|295
1584539700000|2020-03-18 13:55:00|1708.41|1670.41|1702.25|1664.25|1712.84|1674.84|1695.19|1657.19|297
1584540000000|2020-03-18 14:00:00|1702.1|1664.1|1708.35|1670.35|1713.44|1675.44|1693.24|1655.24|288
1584540300000|2020-03-18 14:05:00|1708.55|1670.55|1701.93|1663.93|1715.11|1677.11|1701.93|1663.93|294
1584540600000|2020-03-18 14:10:00|1701.77|1663.77|1707.47|1669.47|1710.62|1672.62|1701.69|1663.69|281
1584540900000|2020-03-18 14:15:00|1707.5|1669.5|1699.17|1661.17|1712.09|1674.09|1699.17|1661.17|284
1584541200000|2020-03-18 14:20:00|1699.18|1661.18|1690.77|1652.77|1699.18|1661.18|1689.66|1651.66|284
1584541500000|2020-03-18 14:25:00|1690.89|1652.89|1697.06|1659.06|1697.12|1659.12|1690.62|1652.62|281
1584541800000|2020-03-18 14:30:00|1697.1|1659.1|1700|1662|1701.16|1663.16|1694.73|1656.73|268
1584542100000|2020-03-18 14:35:00|1700.07|1662.07|1698.28|1660.28|1700.84|1662.84|1695.34|1657.34|272
1584542400000|2020-03-18 14:40:00|1698.35|1660.35|1702.94|1664.94|1706.58|1668.58|1698.25|1660.25|280
1584542700000|2020-03-18 14:45:00|1702.84|1664.84|1695.51|1657.51|1705.89|1667.89|1695.38|1657.38|276
1584543000000|2020-03-18 14:50:00|1695.69|1657.69|1682.62|1644.62|1696.26|1658.26|1681.83|1643.83|283
1584543300000|2020-03-18 14:55:00|1682.63|1644.63|1689.72|1651.72|1689.89|1651.89|1680.84|1642.84|283
1584543600000|2020-03-18 15:00:00|1689.92|1651.92|1683.61|1645.61|1691.8|1653.8|1683.53|1645.53|282
1584543900000|2020-03-18 15:05:00|1683.39|1645.39|1673.39|1635.39|1683.56|1645.56|1673.12|1635.12|283
1584544200000|2020-03-18 15:10:00|1673.43|1635.43|1674.64|1636.64|1674.64|1636.64|1669.25|1631.25|282
1584544500000|2020-03-18 15:15:00|1674.81|1636.81|1666.88|1628.88|1676|1638|1665.52|1627.52|286
1584544800000|2020-03-18 15:20:00|1666.79|1628.79|1676.06|1638.06|1676.61|1638.61|1666.66|1628.66|283
1584545100000|2020-03-18 15:25:00|1676.08|1638.08|1677.53|1639.53|1678.79|1640.79|1673.14|1635.14|278
1584545400000|2020-03-18 15:30:00|1677.5|1639.5|1676.32|1638.32|1681.18|1643.18|1675.12|1637.12|278
1584545700000|2020-03-18 15:35:00|1676.28|1638.28|1679.49|1641.49|1681.46|1643.46|1676.28|1638.28|274
1584546000000|2020-03-18 15:40:00|1679.27|1641.27|1676.4|1638.4|1679.27|1641.27|1673.36|1635.36|277
1584546300000|2020-03-18 15:45:00|1676.37|1638.37|1678.95|1640.95|1679.62|1641.62|1672.92|1634.92|277
1584546600000|2020-03-18 15:50:00|1678.92|1640.92|1697.39|1659.39|1702.41|1664.41|1678.61|1640.61|287
1584546900000|2020-03-18 15:55:00|1697.43|1659.43|1693.38|1655.38|1699.35|1661.35|1693.3|1655.3|276
1584547200000|2020-03-18 16:00:00|1693.14|1655.14|1694.93|1656.93|1695.3|1657.3|1685.67|1647.67|287
1584547500000|2020-03-18 16:05:00|1694.91|1656.91|1694.76|1656.76|1698.24|1660.24|1690.76|1652.76|276
1584547800000|2020-03-18 16:10:00|1694.91|1656.91|1690.24|1652.24|1700.42|1662.42|1690.24|1652.24|278
1584548100000|2020-03-18 16:15:00|1690.19|1652.19|1660.74|1622.74|1690.19|1652.19|1651.8|1613.8|293
1584548400000|2020-03-18 16:20:00|1660.75|1622.75|1663.34|1625.34|1666.63|1628.63|1660.12|1622.12|287
1584548700000|2020-03-18 16:25:00|1663.3|1625.3|1665.2|1627.2|1665.8|1627.8|1658.76|1620.76|273
1584549000000|2020-03-18 16:30:00|1665.28|1627.28|1655.91|1617.91|1666.6|1628.6|1654.48|1616.48|281
1584549300000|2020-03-18 16:35:00|1655.98|1617.98|1660.43|1622.43|1660.59|1622.59|1650.97|1612.97|285
1584549600000|2020-03-18 16:40:00|1660.5|1622.5|1664.71|1626.71|1664.71|1626.71|1656.56|1618.56|282
1584549900000|2020-03-18 16:45:00|1664.85|1626.85|1675.94|1637.94|1690.65|1652.65|1664.85|1626.85|294
1584550200000|2020-03-18 16:50:00|1675.73|1637.73|1666.41|1628.41|1677.62|1639.62|1666.41|1628.41|272
1584550500000|2020-03-18 16:55:00|1666.19|1628.19|1660.57|1622.57|1666.5|1628.5|1657.39|1619.39|287
1584550800000|2020-03-18 17:00:00|1660.58|1622.58|1657.04|1619.04|1668.35|1630.35|1657.04|1619.04|278
1584551100000|2020-03-18 17:05:00|1656.98|1618.98|1650.63|1612.63|1659.7|1621.7|1649.43|1611.43|287
1584551400000|2020-03-18 17:10:00|1650.62|1612.62|1659.01|1621.01|1663.33|1625.33|1650.35|1612.35|283
1584551700000|2020-03-18 17:15:00|1659.02|1621.02|1659.64|1621.64|1660.6|1622.6|1651.68|1613.68|273
1584552000000|2020-03-18 17:20:00|1659.63|1621.63|1659.81|1621.81|1671.12|1633.12|1659.58|1621.58|283
1584552300000|2020-03-18 17:25:00|1659.82|1621.82|1653.61|1615.61|1665.96|1627.96|1651.74|1613.74|280
1584552600000|2020-03-18 17:30:00|1653.42|1615.42|1653.9|1615.9|1661.21|1623.21|1651.37|1613.37|286
1584552900000|2020-03-18 17:35:00|1653.85|1615.85|1663.15|1625.15|1665.59|1627.59|1653.66|1615.66|281
1584553200000|2020-03-18 17:40:00|1662.95|1624.95|1665.36|1627.36|1665.7|1627.7|1658.99|1620.99|275
1584553500000|2020-03-18 17:45:00|1665.31|1627.31|1667.61|1629.61|1667.76|1629.76|1664.89|1626.89|266
1584553800000|2020-03-18 17:50:00|1667.6|1629.6|1669.72|1631.72|1669.72|1631.72|1665.33|1627.33|267
1584554100000|2020-03-18 17:55:00|1670.08|1632.08|1667.44|1629.44|1671.15|1633.15|1666.02|1628.02|270
1584554400000|2020-03-18 18:00:00|1667.42|1629.42|1668.53|1630.53|1671.34|1633.34|1667.32|1629.32|260
1584554700000|2020-03-18 18:05:00|1668.37|1630.37|1673.66|1635.66|1676.76|1638.76|1666.02|1628.02|277
1584555000000|2020-03-18 18:10:00|1673.7|1635.7|1674.51|1636.51|1682.67|1644.67|1673.47|1635.47|278
1584555300000|2020-03-18 18:15:00|1674.37|1636.37|1671.84|1633.84|1675.93|1637.93|1671.81|1633.81|267
1584555600000|2020-03-18 18:20:00|1671.77|1633.77|1672.34|1634.34|1675.09|1637.09|1667.6|1629.6|277
1584555900000|2020-03-18 18:25:00|1672.32|1634.32|1669.46|1631.46|1673.08|1635.08|1668.79|1630.79|267
1584556200000|2020-03-18 18:30:00|1669.7|1631.7|1670.85|1632.85|1670.85|1632.85|1664.41|1626.41|266
1584556500000|2020-03-18 18:35:00|1671.08|1633.08|1673.78|1635.78|1673.78|1635.78|1670.71|1632.71|262
1584556800000|2020-03-18 18:40:00|1673.76|1635.76|1671.84|1633.84|1676.79|1638.79|1670.89|1632.89|256
1584557100000|2020-03-18 18:45:00|1671.76|1633.76|1671.94|1633.94|1673.72|1635.72|1671.02|1633.02|254
1584557400000|2020-03-18 18:50:00|1671.91|1633.91|1682.75|1644.75|1682.75|1644.75|1671.91|1633.91|255
1584557700000|2020-03-18 18:55:00|1682.79|1644.79|1689.62|1651.62|1691.44|1653.44|1681.65|1643.65|285
1584558000000|2020-03-18 19:00:00|1689.75|1651.75|1687.97|1649.97|1695.36|1657.36|1687.2|1649.2|272
1584558300000|2020-03-18 19:05:00|1688.03|1650.03|1684.77|1646.77|1688.03|1650.03|1683.18|1645.18|254
1584558600000|2020-03-18 19:10:00|1684.78|1646.78|1695.76|1657.76|1695.85|1657.85|1684.77|1646.77|266
1584558900000|2020-03-18 19:15:00|1695.75|1657.75|1693.4|1655.4|1696.07|1658.07|1691.9|1653.9|277
1584559200000|2020-03-18 19:20:00|1693.31|1655.31|1692.49|1654.49|1698.03|1660.03|1691.11|1653.11|269
1584559500000|2020-03-18 19:25:00|1692.42|1654.42|1687.12|1649.12|1692.77|1654.77|1687.12|1649.12|261
1584559800000|2020-03-18 19:30:00|1687.15|1649.15|1687.88|1649.88|1690.49|1652.49|1684.85|1646.85|282
1584560100000|2020-03-18 19:35:00|1687.81|1649.81|1686.04|1648.04|1689.67|1651.67|1684.11|1646.11|273
1584560400000|2020-03-18 19:40:00|1686.05|1648.05|1686.69|1648.69|1689.32|1651.32|1684.93|1646.93|262
1584560700000|2020-03-18 19:45:00|1686.7|1648.7|1685.88|1647.88|1689.22|1651.22|1685.74|1647.74|270
1584561000000|2020-03-18 19:50:00|1685.85|1647.85|1692.08|1654.08|1692.35|1654.35|1685.77|1647.77|264
1584561300000|2020-03-18 19:55:00|1692|1654|1695.72|1657.72|1695.72|1657.72|1692|1654|260
1584561600000|2020-03-18 20:00:00|1695.81|1657.81|1702.48|1664.48|1704.48|1666.48|1694.91|1656.91|280
1584561900000|2020-03-18 20:05:00|1702.45|1664.45|1702.95|1664.95|1705.19|1667.19|1701.49|1663.49|271
1584562200000|2020-03-18 20:10:00|1702.93|1664.93|1708.37|1670.37|1708.38|1670.38|1699.8|1661.8|268
1584562500000|2020-03-18 20:15:00|1708.41|1670.41|1709.49|1671.49|1709.49|1671.49|1706.19|1668.19|274
1584562800000|2020-03-18 20:20:00|1709.5|1671.5|1712.55|1674.55|1713.84|1675.84|1708.66|1670.66|285
1584563100000|2020-03-18 20:25:00|1712.53|1674.53|1702.08|1664.08|1712.53|1674.53|1702.08|1664.08|271
1584563400000|2020-03-18 20:30:00|1702.09|1664.09|1704.47|1666.47|1709.49|1671.49|1701.39|1663.39|276
1584563700000|2020-03-18 20:35:00|1704.5|1666.5|1704.43|1666.43|1705.69|1667.69|1703.55|1665.55|263
1584564000000|2020-03-18 20:40:00|1704.39|1666.39|1709.23|1671.23|1711.59|1673.59|1704.14|1666.14|277
1584564300000|2020-03-18 20:45:00|1709.2|1671.2|1710.87|1672.87|1710.87|1672.87|1708.19|1670.19|258
1584564600000|2020-03-18 20:50:00|1710.9|1672.9|1703.1|1665.1|1711.1|1673.1|1701.98|1663.98|281
1584564900000|2020-03-18 20:55:00|1703.09|1665.09|1698.19|1660.19|1703.83|1665.83|1697.03|1659.03|264
1584565200000|2020-03-18 21:00:00|1698.2|1660.2|1702.08|1664.08|1702.18|1664.18|1698.15|1660.15|265
1584565500000|2020-03-18 21:05:00|1702.09|1664.09|1705.46|1667.46|1706.42|1668.42|1702.09|1664.09|262
1584565800000|2020-03-18 21:10:00|1705.4|1667.4|1706.16|1668.16|1706.16|1668.16|1704.08|1666.08|240
1584566100000|2020-03-18 21:15:00|1706.14|1668.14|1702.87|1664.87|1706.68|1668.68|1702.8|1664.8|250
1584566400000|2020-03-18 21:20:00|1702.88|1664.88|1700.81|1662.81|1702.88|1664.88|1700.81|1662.81|263
1584566700000|2020-03-18 21:25:00|1700.78|1662.78|1705.57|1667.57|1705.93|1667.93|1700.29|1662.29|255
1584567000000|2020-03-18 21:30:00|1705.54|1667.54|1705.53|1667.53|1706.18|1668.18|1704.72|1666.72|255
1584567300000|2020-03-18 21:35:00|1705.59|1667.59|1707.1|1669.1|1707.6|1669.6|1705.51|1667.51|253
1584567600000|2020-03-18 21:40:00|1707.05|1669.05|1704.61|1666.61|1707.95|1669.95|1704.17|1666.17|253
1584567900000|2020-03-18 21:45:00|1704.51|1666.51|1706.37|1668.37|1707.65|1669.65|1704.12|1666.12|256
1584568200000|2020-03-18 21:50:00|1706.35|1668.35|1710.1|1672.1|1711.2|1673.2|1706.07|1668.07|266
1584568500000|2020-03-18 21:55:00|1710.04|1672.04|1705.78|1667.78|1710.49|1672.49|1705.06|1667.06|271
1584568800000|2020-03-18 22:00:00|1705.75|1667.75|1708.45|1670.45|1720.67|1682.67|1705.69|1667.69|288
1584569100000|2020-03-18 22:05:00|1708.46|1670.46|1692.77|1654.77|1708.48|1670.48|1689.27|1651.27|289
1584569400000|2020-03-18 22:10:00|1692.6|1654.6|1688.8|1650.8|1692.6|1654.6|1687.82|1649.82|281
1584569700000|2020-03-18 22:15:00|1688.74|1650.74|1684.91|1646.91|1688.91|1650.91|1680.22|1642.22|290
1584570000000|2020-03-18 22:20:00|1684.96|1646.96|1693.11|1655.11|1694.67|1656.67|1684.91|1646.91|277
1584570300000|2020-03-18 22:25:00|1693.1|1655.1|1688.85|1650.85|1693.22|1655.22|1688.65|1650.65|273
1584570600000|2020-03-18 22:30:00|1688.82|1650.82|1690.26|1652.26|1692.8|1654.8|1688.17|1650.17|262
1584570900000|2020-03-18 22:35:00|1690.28|1652.28|1686.61|1648.61|1690.34|1652.34|1685.94|1647.94|253
1584571200000|2020-03-18 22:40:00|1686.65|1648.65|1688.55|1650.55|1689.44|1651.44|1686.58|1648.58|236
1584571500000|2020-03-18 22:45:00|1688.6|1650.6|1695.77|1657.77|1695.82|1657.82|1687.98|1649.98|272
1584571800000|2020-03-18 22:50:00|1695.81|1657.81|1695.39|1657.39|1698.03|1660.03|1695.16|1657.16|256
1584572100000|2020-03-18 22:55:00|1695.44|1657.44|1701.29|1663.29|1701.41|1663.41|1693.24|1655.24|259
1584572400000|2020-03-18 23:00:00|1701.26|1663.26|1703.7|1665.7|1707.61|1669.61|1701.1|1663.1|271
1584572700000|2020-03-18 23:05:00|1703.58|1665.58|1701.05|1663.05|1703.74|1665.74|1699.24|1661.24|271
1584573000000|2020-03-18 23:10:00|1700.98|1662.98|1703.29|1665.29|1703.59|1665.59|1698.69|1660.69|278
1584573300000|2020-03-18 23:15:00|1703.26|1665.26|1706.85|1668.85|1707.16|1669.16|1702.39|1664.39|265
1584573600000|2020-03-18 23:20:00|1706.83|1668.83|1704.84|1666.84|1707.19|1669.19|1704.34|1666.34|247
1584573900000|2020-03-18 23:25:00|1704.93|1666.93|1703.66|1665.66|1707.7|1669.7|1703.52|1665.52|262
1584574200000|2020-03-18 23:30:00|1703.64|1665.64|1707.86|1669.86|1709.33|1671.33|1702.63|1664.63|246
1584574500000|2020-03-18 23:35:00|1707.82|1669.82|1712.73|1674.73|1712.73|1674.73|1707.52|1669.52|266
1584574800000|2020-03-18 23:40:00|1712.78|1674.78|1710.52|1672.52|1714.79|1676.79|1710.15|1672.15|276
1584575100000|2020-03-18 23:45:00|1710.62|1672.62|1715.47|1677.47|1717.21|1679.21|1710.62|1672.62|269
1584575400000|2020-03-18 23:50:00|1715.52|1677.52|1722.61|1684.61|1725.06|1687.06|1714.9|1676.9|284
1584575700000|2020-03-18 23:55:00|1722.58|1684.58|1725.89|1687.89|1726.12|1688.12|1717.52|1679.52|278
1584576000000|2020-03-19 00:00:00|1725.88|1687.88|1738.83|1700.83|1742.49|1704.49|1725.88|1687.88|286
1584576300000|2020-03-19 00:05:00|1738.88|1700.88|1737.47|1699.47|1746.01|1708.01|1733.44|1695.44|296
1584576600000|2020-03-19 00:10:00|1737.56|1699.56|1725.01|1687.01|1738.17|1700.17|1724.34|1686.34|273
1584576900000|2020-03-19 00:15:00|1724.92|1686.92|1726.89|1688.89|1730.08|1692.08|1720.6|1682.6|280
1584577200000|2020-03-19 00:20:00|1726.96|1688.96|1732.18|1694.18|1732.91|1694.91|1726.86|1688.86|268
1584577500000|2020-03-19 00:25:00|1732.15|1694.15|1732.54|1694.54|1733.97|1695.97|1726.65|1688.65|270
1584577800000|2020-03-19 00:30:00|1732.57|1694.57|1727.77|1689.77|1734.3|1696.3|1727.77|1689.77|283
1584578100000|2020-03-19 00:35:00|1727.73|1689.73|1723.69|1685.69|1727.78|1689.78|1722.1|1684.1|263
1584578400000|2020-03-19 00:40:00|1723.7|1685.7|1714.14|1676.14|1723.7|1685.7|1710.24|1672.24|281
1584578700000|2020-03-19 00:45:00|1714.12|1676.12|1718.8|1680.8|1718.85|1680.85|1713.9|1675.9|276
1584579000000|2020-03-19 00:50:00|1718.82|1680.82|1715.87|1677.87|1719.16|1681.16|1713.43|1675.43|263
1584579300000|2020-03-19 00:55:00|1716.04|1678.04|1713.38|1675.38|1716.37|1678.37|1713.32|1675.32|265
1584579600000|2020-03-19 01:00:00|1713.34|1675.34|1721.85|1683.85|1722.33|1684.33|1712.98|1674.98|277
1584579900000|2020-03-19 01:05:00|1721.96|1683.96|1719.53|1681.53|1722.4|1684.4|1718.52|1680.52|271
1584580200000|2020-03-19 01:10:00|1719.76|1681.76|1725.76|1687.76|1725.76|1687.76|1719.43|1681.43|274
1584580500000|2020-03-19 01:15:00|1725.72|1687.72|1724.05|1686.05|1726.02|1688.02|1723.22|1685.22|268
1584580800000|2020-03-19 01:20:00|1724.09|1686.09|1724.31|1686.31|1729.11|1691.11|1723.8|1685.8|268
1584581100000|2020-03-19 01:25:00|1724.1|1686.1|1724.83|1686.83|1724.87|1686.87|1720.52|1682.52|280
1584581400000|2020-03-19 01:30:00|1724.72|1686.72|1723.95|1685.95|1727.26|1689.26|1723.85|1685.85|279
1584581700000|2020-03-19 01:35:00|1723.89|1685.89|1719.21|1681.21|1723.99|1685.99|1719.21|1681.21|268
1584582000000|2020-03-19 01:40:00|1719.26|1681.26|1715.93|1677.93|1719.29|1681.29|1715.38|1677.38|261
1584582300000|2020-03-19 01:45:00|1715.81|1677.81|1713.53|1675.53|1717.95|1679.95|1712.97|1674.97|280
1584582600000|2020-03-19 01:50:00|1713.52|1675.52|1716.74|1678.74|1716.82|1678.82|1712.93|1674.93|260
1584582900000|2020-03-19 01:55:00|1716.71|1678.71|1714.38|1676.38|1717.28|1679.28|1713.56|1675.56|262
1584583200000|2020-03-19 02:00:00|1714.42|1676.42|1709.22|1671.22|1714.48|1676.48|1709.15|1671.15|269
1584583500000|2020-03-19 02:05:00|1709.21|1671.21|1710.09|1672.09|1711.01|1673.01|1709.02|1671.02|269
1584583800000|2020-03-19 02:10:00|1709.93|1671.93|1713.17|1675.17|1713.27|1675.27|1709.84|1671.84|265
1584584100000|2020-03-19 02:15:00|1713.24|1675.24|1716.49|1678.49|1716.65|1678.65|1713.24|1675.24|271
1584584400000|2020-03-19 02:20:00|1716.52|1678.52|1708.44|1670.44|1717.09|1679.09|1708.39|1670.39|264
1584584700000|2020-03-19 02:25:00|1708.48|1670.48|1703.35|1665.35|1708.48|1670.48|1703.26|1665.26|273
1584585000000|2020-03-19 02:30:00|1703.34|1665.34|1697.06|1659.06|1703.34|1665.34|1694.8|1656.8|282
1584585300000|2020-03-19 02:35:00|1697.25|1659.25|1696.04|1658.04|1699.74|1661.74|1693.31|1655.31|279
1584585600000|2020-03-19 02:40:00|1696.03|1658.03|1691.39|1653.39|1696.63|1658.63|1691.32|1653.32|268
1584585900000|2020-03-19 02:45:00|1691.33|1653.33|1694.81|1656.81|1696.72|1658.72|1690.98|1652.98|270
1584586200000|2020-03-19 02:50:00|1694.8|1656.8|1690.79|1652.79|1694.8|1656.8|1690.79|1652.79|272
1584586500000|2020-03-19 02:55:00|1690.67|1652.67|1693.71|1655.71|1694.23|1656.23|1688.01|1650.01|266
1584586800000|2020-03-19 03:00:00|1693.73|1655.73|1688.37|1650.37|1694.24|1656.24|1686.54|1648.54|283
1584587100000|2020-03-19 03:05:00|1688.34|1650.34|1689.73|1651.73|1689.87|1651.87|1682.87|1644.87|277
1584587400000|2020-03-19 03:10:00|1689.74|1651.74|1690.83|1652.83|1691.25|1653.25|1688.23|1650.23|267
1584587700000|2020-03-19 03:15:00|1690.84|1652.84|1692.2|1654.2|1694.08|1656.08|1690.41|1652.41|261
1584588000000|2020-03-19 03:20:00|1692.23|1654.23|1696.58|1658.58|1698.96|1660.96|1691.91|1653.91|275
1584588300000|2020-03-19 03:25:00|1696.86|1658.86|1695.83|1657.83|1698.02|1660.02|1695.82|1657.82|255
1584588600000|2020-03-19 03:30:00|1695.86|1657.86|1698.13|1660.13|1701.92|1663.92|1695.79|1657.79|272
1584588900000|2020-03-19 03:35:00|1698.08|1660.08|1699.1|1661.1|1700|1662|1696.15|1658.15|261
1584589200000|2020-03-19 03:40:00|1698.79|1660.79|1703.9|1665.9|1704.27|1666.27|1698.37|1660.37|256
1584589500000|2020-03-19 03:45:00|1704.04|1666.04|1701.53|1663.53|1704.27|1666.27|1701.53|1663.53|275
1584589800000|2020-03-19 03:50:00|1701.48|1663.48|1696.34|1658.34|1701.49|1663.49|1696.34|1658.34|266
1584590100000|2020-03-19 03:55:00|1696.33|1658.33|1695.6|1657.6|1697.09|1659.09|1694.43|1656.43|278
1584590400000|2020-03-19 04:00:00|1695.58|1657.58|1701.92|1663.92|1701.92|1663.92|1695.24|1657.24|263
1584590700000|2020-03-19 04:05:00|1701.89|1663.89|1697.99|1659.99|1701.89|1663.89|1697.47|1659.47|265
1584591000000|2020-03-19 04:10:00|1697.96|1659.96|1696.04|1658.04|1698.71|1660.71|1695.92|1657.92|262
1584591300000|2020-03-19 04:15:00|1695.95|1657.95|1693.36|1655.36|1695.95|1657.95|1691.96|1653.96|269
1584591600000|2020-03-19 04:20:00|1693.37|1655.37|1693.88|1655.88|1693.88|1655.88|1691.38|1653.38|262
1584591900000|2020-03-19 04:25:00|1693.9|1655.9|1695.71|1657.71|1695.71|1657.71|1693.46|1655.46|262
1584592200000|2020-03-19 04:30:00|1695.73|1657.73|1694.4|1656.4|1696.61|1658.61|1694.36|1656.36|254
1584592500000|2020-03-19 04:35:00|1694.38|1656.38|1693.76|1655.76|1694.7|1656.7|1693.43|1655.43|251
1584592800000|2020-03-19 04:40:00|1693.77|1655.77|1695.74|1657.74|1696.52|1658.52|1693.74|1655.74|250
1584593100000|2020-03-19 04:45:00|1695.7|1657.7|1700.8|1662.8|1700.93|1662.93|1695.66|1657.66|275
1584593400000|2020-03-19 04:50:00|1700.92|1662.92|1697.22|1659.22|1700.96|1662.96|1697.22|1659.22|252
1584593700000|2020-03-19 04:55:00|1697.19|1659.19|1693.93|1655.93|1697.73|1659.73|1693.25|1655.25|260
1584594000000|2020-03-19 05:00:00|1693.96|1655.96|1697.79|1659.79|1697.83|1659.83|1693.96|1655.96|260
1584594300000|2020-03-19 05:05:00|1697.77|1659.77|1697.2|1659.2|1697.84|1659.84|1695.53|1657.53|247
1584594600000|2020-03-19 05:10:00|1697.14|1659.14|1700.6|1662.6|1700.77|1662.77|1696.97|1658.97|256
1584594900000|2020-03-19 05:15:00|1700.62|1662.62|1705.17|1667.17|1705.34|1667.34|1699.36|1661.36|273
1584595200000|2020-03-19 05:20:00|1705.28|1667.28|1704.93|1666.93|1707.57|1669.57|1704.11|1666.11|268
1584595500000|2020-03-19 05:25:00|1704.91|1666.91|1704.85|1666.85|1705.35|1667.35|1704.1|1666.1|256
1584595800000|2020-03-19 05:30:00|1704.84|1666.84|1709.68|1671.68|1710.3|1672.3|1704.47|1666.47|255
1584596100000|2020-03-19 05:35:00|1709.65|1671.65|1712.45|1674.45|1712.8|1674.8|1709.22|1671.22|260
1584596400000|2020-03-19 05:40:00|1712.41|1674.41|1715.56|1677.56|1716.54|1678.54|1712.33|1674.33|275
1584596700000|2020-03-19 05:45:00|1715.67|1677.67|1720.25|1682.25|1720.64|1682.64|1715.63|1677.63|279
1584597000000|2020-03-19 05:50:00|1720.3|1682.3|1718.16|1680.16|1720.41|1682.41|1716.3|1678.3|269
1584597300000|2020-03-19 05:55:00|1718.08|1680.08|1720.52|1682.52|1720.83|1682.83|1716.54|1678.54|266
1584597600000|2020-03-19 06:00:00|1720.51|1682.51|1718.07|1680.07|1722.45|1684.45|1718.07|1680.07|263
1584597900000|2020-03-19 06:05:00|1718.14|1680.14|1718.74|1680.74|1721.54|1683.54|1717.43|1679.43|263
1584598200000|2020-03-19 06:10:00|1718.72|1680.72|1718.7|1680.7|1720.2|1682.2|1718.04|1680.04|270
1584598500000|2020-03-19 06:15:00|1718.71|1680.71|1724.94|1686.94|1725.8|1687.8|1718.65|1680.65|267
1584598800000|2020-03-19 06:20:00|1725.04|1687.04|1723.42|1685.42|1725.46|1687.46|1723.15|1685.15|274
1584599100000|2020-03-19 06:25:00|1723.39|1685.39|1725.3|1687.3|1725.95|1687.95|1722.65|1684.65|266
1584599400000|2020-03-19 06:30:00|1725.28|1687.28|1723.36|1685.36|1726.49|1688.49|1721.83|1683.83|272
1584599700000|2020-03-19 06:35:00|1723.38|1685.38|1724.07|1686.07|1724.24|1686.24|1722.21|1684.21|267
1584600000000|2020-03-19 06:40:00|1724.2|1686.2|1722.42|1684.42|1724.46|1686.46|1721.57|1683.57|264
1584600300000|2020-03-19 06:45:00|1722.46|1684.46|1721.72|1683.72|1727.63|1689.63|1721.72|1683.72|273
1584600600000|2020-03-19 06:50:00|1721.5|1683.5|1718.66|1680.66|1721.5|1683.5|1716.27|1678.27|278
1584600900000|2020-03-19 06:55:00|1718.62|1680.62|1717.56|1679.56|1718.63|1680.63|1714.89|1676.89|271
1584601200000|2020-03-19 07:00:00|1717.58|1679.58|1718.27|1680.27|1718.27|1680.27|1714.38|1676.38|269
1584601500000|2020-03-19 07:05:00|1718.28|1680.28|1720.74|1682.74|1723.05|1685.05|1718.28|1680.28|279
1584601800000|2020-03-19 07:10:00|1720.79|1682.79|1729.26|1691.26|1729.26|1691.26|1720.43|1682.43|266
1584602100000|2020-03-19 07:15:00|1729.31|1691.31|1726.12|1688.12|1730.63|1692.63|1725.75|1687.75|268
1584602400000|2020-03-19 07:20:00|1726.06|1688.06|1729.23|1691.23|1729.44|1691.44|1725.96|1687.96|268
1584602700000|2020-03-19 07:25:00|1729.12|1691.12|1730.49|1692.49|1733.61|1695.61|1728.77|1690.77|279
1584603000000|2020-03-19 07:30:00|1730.51|1692.51|1735.02|1697.02|1735.72|1697.72|1730.07|1692.07|266
1584603300000|2020-03-19 07:35:00|1735.05|1697.05|1740.36|1702.36|1740.38|1702.38|1734.97|1696.97|275
1584603600000|2020-03-19 07:40:00|1740.37|1702.37|1740.64|1702.64|1741.44|1703.44|1739.16|1701.16|277
1584603900000|2020-03-19 07:45:00|1740.73|1702.73|1731.45|1693.45|1741.08|1703.08|1731.45|1693.45|276
1584604200000|2020-03-19 07:50:00|1731.43|1693.43|1734.25|1696.25|1734.25|1696.25|1730.51|1692.51|263
1584604500000|2020-03-19 07:55:00|1734.29|1696.29|1733.3|1695.3|1734.62|1696.62|1730.73|1692.73|271
1584604800000|2020-03-19 08:00:00|1733.31|1695.31|1738.28|1700.28|1739.53|1701.53|1732.43|1694.43|277
1584605100000|2020-03-19 08:05:00|1738.17|1700.17|1735.9|1697.9|1738.86|1700.86|1734.59|1696.59|268
1584605400000|2020-03-19 08:10:00|1735.8|1697.8|1740.09|1702.09|1740.46|1702.46|1735.8|1697.8|271
1584605700000|2020-03-19 08:15:00|1740.21|1702.21|1739.38|1701.38|1746.71|1708.71|1739.32|1701.32|274
1584606000000|2020-03-19 08:20:00|1739.34|1701.34|1735.63|1697.63|1739.41|1701.41|1733.93|1695.93|276
1584606300000|2020-03-19 08:25:00|1735.7|1697.7|1736.27|1698.27|1737.3|1699.3|1733.81|1695.81|268
1584606600000|2020-03-19 08:30:00|1736.26|1698.26|1734.56|1696.56|1737.32|1699.32|1734.56|1696.56|263
1584606900000|2020-03-19 08:35:00|1734.55|1696.55|1730.88|1692.88|1734.55|1696.55|1730.3|1692.3|262
1584607200000|2020-03-19 08:40:00|1730.89|1692.89|1726.81|1688.81|1730.91|1692.91|1726.81|1688.81|266
1584607500000|2020-03-19 08:45:00|1726.86|1688.86|1728.19|1690.19|1728.19|1690.19|1724.55|1686.55|275
1584607800000|2020-03-19 08:50:00|1728.28|1690.28|1730.15|1692.15|1730.15|1692.15|1726.2|1688.2|263
1584608100000|2020-03-19 08:55:00|1730.14|1692.14|1732.58|1694.58|1733.48|1695.48|1728.9|1690.9|261
1584608400000|2020-03-19 09:00:00|1732.56|1694.56|1729.87|1691.87|1734.74|1696.74|1729.68|1691.68|254
1584608700000|2020-03-19 09:05:00|1729.86|1691.86|1731.47|1693.47|1731.71|1693.71|1729.85|1691.85|245
1584609000000|2020-03-19 09:10:00|1731.46|1693.46|1731.56|1693.56|1731.56|1693.56|1729.01|1691.01|257
1584609300000|2020-03-19 09:15:00|1731.57|1693.57|1741.58|1703.58|1741.58|1703.58|1731.57|1693.57|272
1584609600000|2020-03-19 09:20:00|1741.6|1703.6|1758.08|1720.08|1760.95|1722.95|1741.16|1703.16|277
1584609900000|2020-03-19 09:25:00|1757.76|1719.76|1769.9|1731.9|1775.06|1737.06|1753.38|1715.38|293
1584610200000|2020-03-19 09:30:00|1769.8|1731.8|1756.4|1718.4|1774.2|1736.2|1753.64|1715.64|291
1584610500000|2020-03-19 09:35:00|1756.55|1718.55|1764.23|1726.23|1764.23|1726.23|1756.15|1718.15|276
1584610800000|2020-03-19 09:40:00|1764.27|1726.27|1760.6|1722.6|1764.51|1726.51|1755.11|1717.11|286
1584611100000|2020-03-19 09:45:00|1760.65|1722.65|1766.64|1728.64|1768.66|1730.66|1758.68|1720.68|282
1584611400000|2020-03-19 09:50:00|1766.54|1728.54|1764.81|1726.81|1767.64|1729.64|1762.98|1724.98|280
1584611700000|2020-03-19 09:55:00|1764.89|1726.89|1782.84|1744.84|1787.41|1749.41|1764.88|1726.88|289
1584612000000|2020-03-19 10:00:00|1782.9|1744.9|1792.19|1754.19|1801.43|1763.43|1782.9|1744.9|292
1584612300000|2020-03-19 10:05:00|1792.2|1754.2|1781.79|1743.79|1792.38|1754.38|1779.68|1741.68|285
1584612600000|2020-03-19 10:10:00|1781.78|1743.78|1790.02|1752.02|1791.81|1753.81|1781.56|1743.56|283
1584612900000|2020-03-19 10:15:00|1789.95|1751.95|1780.89|1742.89|1790.62|1752.62|1780.63|1742.63|276
1584613200000|2020-03-19 10:20:00|1780.85|1742.85|1782.48|1744.48|1783.6|1745.6|1778.22|1740.22|280
1584613500000|2020-03-19 10:25:00|1782.5|1744.5|1784.86|1746.86|1785.52|1747.52|1781.62|1743.62|272
1584613800000|2020-03-19 10:30:00|1784.92|1746.92|1789.3|1751.3|1789.3|1751.3|1782.04|1744.04|287
1584614100000|2020-03-19 10:35:00|1789.37|1751.37|1785.48|1747.48|1790.19|1752.19|1784.61|1746.61|275
1584614400000|2020-03-19 10:40:00|1785.65|1747.65|1774.03|1736.03|1785.86|1747.86|1770.56|1732.56|286
1584614700000|2020-03-19 10:45:00|1774.05|1736.05|1771.1|1733.1|1775.98|1737.98|1770.97|1732.97|280
1584615000000|2020-03-19 10:50:00|1771.05|1733.05|1777.61|1739.61|1778.25|1740.25|1770.68|1732.68|276
1584615300000|2020-03-19 10:55:00|1777.6|1739.6|1775.68|1737.68|1781.74|1743.74|1775.54|1737.54|279
1584615600000|2020-03-19 11:00:00|1775.6|1737.6|1780.17|1742.17|1780.17|1742.17|1770.87|1732.87|279
1584615900000|2020-03-19 11:05:00|1780.23|1742.23|1778.24|1740.24|1781.74|1743.74|1776.95|1738.95|276
1584616200000|2020-03-19 11:10:00|1778.22|1740.22|1782.19|1744.19|1784.75|1746.75|1776.33|1738.33|275
1584616500000|2020-03-19 11:15:00|1782.13|1744.13|1779.36|1741.36|1784.77|1746.77|1779.36|1741.36|264
1584616800000|2020-03-19 11:20:00|1779.23|1741.23|1779.1|1741.1|1781.12|1743.12|1777.84|1739.84|271
1584617100000|2020-03-19 11:25:00|1779.09|1741.09|1782.74|1744.74|1783.59|1745.59|1777.99|1739.99|277
1584617400000|2020-03-19 11:30:00|1782.72|1744.72|1779.33|1741.33|1783.73|1745.73|1779.04|1741.04|259
1584617700000|2020-03-19 11:35:00|1779.35|1741.35|1774.68|1736.68|1779.53|1741.53|1774.52|1736.52|282
1584618000000|2020-03-19 11:40:00|1774.67|1736.67|1774.22|1736.22|1775.14|1737.14|1773.81|1735.81|266
1584618300000|2020-03-19 11:45:00|1774.3|1736.3|1782.62|1744.62|1786.32|1748.32|1774.21|1736.21|280
1584618600000|2020-03-19 11:50:00|1782.61|1744.61|1781.88|1743.88|1782.99|1744.99|1779.79|1741.79|268
1584618900000|2020-03-19 11:55:00|1781.85|1743.85|1788.42|1750.42|1789.77|1751.77|1781.33|1743.33|284
1584619200000|2020-03-19 12:00:00|1788.17|1750.17|1793.34|1755.34|1794.97|1756.97|1787.29|1749.29|291
1584619500000|2020-03-19 12:05:00|1793.23|1755.23|1810.08|1772.08|1810.08|1772.08|1792.82|1754.82|277
1584619800000|2020-03-19 12:10:00|1809.99|1771.99|1815.94|1777.94|1818.35|1780.35|1802.29|1764.29|286
1584620100000|2020-03-19 12:15:00|1815.65|1777.65|1824.8|1786.8|1830.4|1792.4|1815.65|1777.65|296
1584620400000|2020-03-19 12:20:00|1824.75|1786.75|1827.91|1789.91|1829.22|1791.22|1822.16|1784.16|290
1584620700000|2020-03-19 12:25:00|1828.2|1790.2|1824.48|1786.48|1840.83|1802.83|1824.48|1786.48|286
1584621000000|2020-03-19 12:30:00|1824.4|1786.4|1823.19|1785.19|1825.34|1787.34|1816.67|1778.67|294
1584621300000|2020-03-19 12:35:00|1823.12|1785.12|1827.45|1789.45|1830.16|1792.16|1823.12|1785.12|281
1584621600000|2020-03-19 12:40:00|1827.47|1789.47|1839.78|1801.78|1844.98|1806.98|1827.47|1789.47|294
1584621900000|2020-03-19 12:45:00|1839.45|1801.45|1838.02|1800.02|1843.07|1805.07|1833.47|1795.47|296
1584622200000|2020-03-19 12:50:00|1838.04|1800.04|1836.89|1798.89|1842.08|1804.08|1833.46|1795.46|286
1584622500000|2020-03-19 12:55:00|1836.94|1798.94|1849.44|1811.44|1849.44|1811.44|1835.09|1797.09|286
1584622800000|2020-03-19 13:00:00|1849.73|1811.73|1848.13|1810.13|1855.93|1817.93|1841.83|1803.83|291
1584623100000|2020-03-19 13:05:00|1847.97|1809.97|1855.23|1817.23|1856.32|1818.32|1846.99|1808.99|290
1584623400000|2020-03-19 13:10:00|1855.17|1817.17|1846.06|1808.06|1855.44|1817.44|1843.65|1805.65|292
1584623700000|2020-03-19 13:15:00|1846.44|1808.44|1847.14|1809.14|1848.14|1810.14|1840.74|1802.74|290
1584624000000|2020-03-19 13:20:00|1847.13|1809.13|1825.2|1787.2|1847.18|1809.18|1824.88|1786.88|290
1584624300000|2020-03-19 13:25:00|1825.18|1787.18|1822.41|1784.41|1828.73|1790.73|1821.17|1783.17|287
1584624600000|2020-03-19 13:30:00|1821.99|1783.99|1802.85|1764.85|1824.01|1786.01|1801.19|1763.19|293
1584624900000|2020-03-19 13:35:00|1803.11|1765.11|1814.18|1776.18|1814.96|1776.96|1802.67|1764.67|289
1584625200000|2020-03-19 13:40:00|1814.24|1776.24|1815.81|1777.81|1816.39|1778.39|1809|1771|288
1584625500000|2020-03-19 13:45:00|1815.83|1777.83|1820.28|1782.28|1820.28|1782.28|1812.52|1774.52|278
1584625800000|2020-03-19 13:50:00|1820.34|1782.34|1829.53|1791.53|1834.43|1796.43|1820.34|1782.34|286
1584626100000|2020-03-19 13:55:00|1829.54|1791.54|1832.94|1794.94|1833.66|1795.66|1826.69|1788.69|285
1584626400000|2020-03-19 14:00:00|1832.96|1794.96|1822.24|1784.24|1834.27|1796.27|1821.53|1783.53|293
1584626700000|2020-03-19 14:05:00|1822.29|1784.29|1831.93|1793.93|1831.93|1793.93|1821.63|1783.63|288
1584627000000|2020-03-19 14:10:00|1832.01|1794.01|1838.42|1800.42|1838.89|1800.89|1828.91|1790.91|285
1584627300000|2020-03-19 14:15:00|1838.49|1800.49|1835.26|1797.26|1846.43|1808.43|1835.26|1797.26|293
1584627600000|2020-03-19 14:20:00|1835.52|1797.52|1836.77|1798.77|1838.84|1800.84|1834.28|1796.28|289
1584627900000|2020-03-19 14:25:00|1836.79|1798.79|1830.59|1792.59|1836.96|1798.96|1828.35|1790.35|288
1584628200000|2020-03-19 14:30:00|1830.52|1792.52|1824.65|1786.65|1831.04|1793.04|1820.99|1782.99|285
1584628500000|2020-03-19 14:35:00|1824.63|1786.63|1817.53|1779.53|1825.63|1787.63|1817.53|1779.53|281
1584628800000|2020-03-19 14:40:00|1817.47|1779.47|1814.82|1776.82|1820.48|1782.48|1812.18|1774.18|293
1584629100000|2020-03-19 14:45:00|1814.86|1776.86|1824.53|1786.53|1825.66|1787.66|1814.86|1776.86|282
1584629400000|2020-03-19 14:50:00|1824.62|1786.62|1828.44|1790.44|1828.45|1790.45|1823.12|1785.12|280
1584629700000|2020-03-19 14:55:00|1828.62|1790.62|1827.76|1789.76|1831.24|1793.24|1824.33|1786.33|278
1584630000000|2020-03-19 15:00:00|1827.7|1789.7|1827.53|1789.53|1830.43|1792.43|1826.64|1788.64|287
1584630300000|2020-03-19 15:05:00|1827.44|1789.44|1831.78|1793.78|1831.95|1793.95|1824.63|1786.63|285
1584630600000|2020-03-19 15:10:00|1831.82|1793.82|1834.55|1796.55|1835.77|1797.77|1829.97|1791.97|280
1584630900000|2020-03-19 15:15:00|1834.74|1796.74|1838.22|1800.22|1838.22|1800.22|1831.51|1793.51|288
1584631200000|2020-03-19 15:20:00|1838.08|1800.08|1844.52|1806.52|1851.56|1813.56|1838.08|1800.08|292
1584631500000|2020-03-19 15:25:00|1844.71|1806.71|1850.82|1812.82|1854.6|1816.6|1844.71|1806.71|288
1584631800000|2020-03-19 15:30:00|1851.16|1813.16|1846.95|1808.95|1851.97|1813.97|1840.57|1802.57|294
1584632100000|2020-03-19 15:35:00|1847.12|1809.12|1846.94|1808.94|1851.22|1813.22|1845.98|1807.98|284
1584632400000|2020-03-19 15:40:00|1846.41|1808.41|1849.35|1811.35|1851.02|1813.02|1844.49|1806.49|290
1584632700000|2020-03-19 15:45:00|1849.32|1811.32|1852.02|1814.02|1852.22|1814.22|1846.95|1808.95|286
1584633000000|2020-03-19 15:50:00|1852.08|1814.08|1854.74|1816.74|1858.49|1820.49|1848.9|1810.9|290
1584633300000|2020-03-19 15:55:00|1854.8|1816.8|1857.46|1819.46|1858.3|1820.3|1853.1|1815.1|286
1584633600000|2020-03-19 16:00:00|1857.97|1819.97|1857.33|1819.33|1867.12|1829.12|1835.54|1797.54|294
1584633900000|2020-03-19 16:05:00|1857.28|1819.28|1894.22|1856.22|1900.04|1862.04|1856.72|1818.72|295
1584634200000|2020-03-19 16:10:00|1894.18|1856.18|1925.76|1887.76|1946.04|1908.04|1894.18|1856.18|299
1584634500000|2020-03-19 16:15:00|1925.55|1887.55|1933.34|1895.34|1936.66|1898.66|1913.74|1875.74|297
1584634800000|2020-03-19 16:20:00|1933.26|1895.26|1979.9|1941.9|1979.9|1941.9|1931.92|1893.92|297
1584635100000|2020-03-19 16:25:00|1981.7|1943.7|2020.31|1982.31|2051.89|2013.89|1981.7|1943.7|300
1584635400000|2020-03-19 16:30:00|2018.51|1980.51|1992.85|1954.85|2019.38|1981.38|1982.27|1944.27|299
1584635700000|2020-03-19 16:35:00|1992.12|1954.12|1986.15|1948.15|1992.12|1954.12|1975.39|1937.39|294
1584636000000|2020-03-19 16:40:00|1986.79|1948.79|1956.8|1918.8|1990.77|1952.77|1954.23|1916.23|299
1584636300000|2020-03-19 16:45:00|1957.01|1919.01|1965.52|1927.52|1969.75|1931.75|1955.6|1917.6|295
1584636600000|2020-03-19 16:50:00|1965.47|1927.47|1979.26|1941.26|1983.3|1945.3|1961.45|1923.45|296
1584636900000|2020-03-19 16:55:00|1978.98|1940.98|1982.05|1944.05|1985.4|1947.4|1977.46|1939.46|289
1584637200000|2020-03-19 17:00:00|1981.99|1943.99|1999.77|1961.77|2003.19|1965.19|1981.99|1943.99|299
1584637500000|2020-03-19 17:05:00|1999.71|1961.71|1972.01|1934.01|2006.73|1968.73|1971.96|1933.96|297
1584637800000|2020-03-19 17:10:00|1971.19|1933.19|1987.23|1949.23|1987.23|1949.23|1970.18|1932.18|292
1584638100000|2020-03-19 17:15:00|1987.15|1949.15|1983.74|1945.74|1990.58|1952.58|1980.71|1942.71|295
1584638400000|2020-03-19 17:20:00|1983.75|1945.75|1983.33|1945.33|1987.49|1949.49|1979.54|1941.54|290
1584638700000|2020-03-19 17:25:00|1983.31|1945.31|1987.91|1949.91|1989.06|1951.06|1982.23|1944.23|288
1584639000000|2020-03-19 17:30:00|1987.89|1949.89|2004.24|1966.24|2004.24|1966.24|1987.5|1949.5|293
1584639300000|2020-03-19 17:35:00|2004.33|1966.33|2002.26|1964.26|2004.33|1966.33|1993.75|1955.75|289
1584639600000|2020-03-19 17:40:00|2002.39|1964.39|2007.41|1969.41|2009.3|1971.3|1999.44|1961.44|296
1584639900000|2020-03-19 17:45:00|2007.59|1969.59|2031.9|1993.9|2033.93|1995.93|2007.59|1969.59|293
1584640200000|2020-03-19 17:50:00|2032.19|1994.19|2018.99|1980.99|2034.93|1996.93|2015.05|1977.05|295
1584640500000|2020-03-19 17:55:00|2018.96|1980.96|2021.33|1983.33|2022.57|1984.57|2008.48|1970.48|291
1584640800000|2020-03-19 18:00:00|2021.52|1983.52|2006|1968|2026.39|1988.39|1997.15|1959.15|295
1584641100000|2020-03-19 18:05:00|2005.87|1967.87|1988.25|1950.25|2006.48|1968.48|1979.53|1941.53|292
1584641400000|2020-03-19 18:10:00|1987.45|1949.45|2000.32|1962.32|2000.76|1962.76|1986.96|1948.96|286
1584641700000|2020-03-19 18:15:00|2000.24|1962.24|2001.98|1963.98|2002.05|1964.05|1992.51|1954.51|289
1584642000000|2020-03-19 18:20:00|2002.04|1964.04|2001.14|1963.14|2007.99|1969.99|2001.12|1963.12|288
1584642300000|2020-03-19 18:25:00|2001.08|1963.08|1997.39|1959.39|2001.08|1963.08|1992.88|1954.88|292
1584642600000|2020-03-19 18:30:00|1997.44|1959.44|1990.53|1952.53|1997.49|1959.49|1990.5|1952.5|282
1584642900000|2020-03-19 18:35:00|1990.39|1952.39|1979.64|1941.64|1990.39|1952.39|1976.95|1938.95|289
1584643200000|2020-03-19 18:40:00|1979.63|1941.63|1988.05|1950.05|1988.05|1950.05|1972.76|1934.76|285
1584643500000|2020-03-19 18:45:00|1988.42|1950.42|1982.09|1944.09|1988.83|1950.83|1979.45|1941.45|288
1584643800000|2020-03-19 18:50:00|1982.05|1944.05|1968.02|1930.02|1982.05|1944.05|1966.81|1928.81|288
1584644100000|2020-03-19 18:55:00|1968.26|1930.26|1959.5|1921.5|1971.71|1933.71|1959.34|1921.34|289
1584644400000|2020-03-19 19:00:00|1959.82|1921.82|1956.3|1918.3|1960.72|1922.72|1946.34|1908.34|293
1584644700000|2020-03-19 19:05:00|1956.31|1918.31|1966.36|1928.36|1969.19|1931.19|1956.22|1918.22|293
1584645000000|2020-03-19 19:10:00|1965.88|1927.88|1960.16|1922.16|1968.17|1930.17|1958.33|1920.33|289
1584645300000|2020-03-19 19:15:00|1960.08|1922.08|1970.12|1932.12|1975.03|1937.03|1957.44|1919.44|286
1584645600000|2020-03-19 19:20:00|1970.71|1932.71|1970.42|1932.42|1980.83|1942.83|1968.88|1930.88|287
1584645900000|2020-03-19 19:25:00|1970.4|1932.4|1971.15|1933.15|1971.45|1933.45|1961.74|1923.74|281
1584646200000|2020-03-19 19:30:00|1971.03|1933.03|1966.91|1928.91|1971.77|1933.77|1966.31|1928.31|278
1584646500000|2020-03-19 19:35:00|1966.92|1928.92|1969.26|1931.26|1970.17|1932.17|1966.92|1928.92|274
1584646800000|2020-03-19 19:40:00|1969.28|1931.28|1972.22|1934.22|1972.37|1934.37|1962.43|1924.43|281
1584647100000|2020-03-19 19:45:00|1974.08|1936.08|1978.25|1940.25|1979.48|1941.48|1973.04|1935.04|281
1584647400000|2020-03-19 19:50:00|1978.27|1940.27|1974.22|1936.22|1985|1947|1973.11|1935.11|292
1584647700000|2020-03-19 19:55:00|1974.23|1936.23|1979.3|1941.3|1982.77|1944.77|1974.05|1936.05|277
1584648000000|2020-03-19 20:00:00|1979.24|1941.24|1970.9|1932.9|1983.3|1945.3|1970.9|1932.9|284
1584648300000|2020-03-19 20:05:00|1970.89|1932.89|1969.06|1931.06|1971.97|1933.97|1965.84|1927.84|282
1584648600000|2020-03-19 20:10:00|1969.1|1931.1|1975.94|1937.94|1975.94|1937.94|1968.55|1930.55|279
1584648900000|2020-03-19 20:15:00|1975.79|1937.79|1972.45|1934.45|1976.44|1938.44|1971.34|1933.34|277
1584649200000|2020-03-19 20:20:00|1972.43|1934.43|1983.87|1945.87|1983.87|1945.87|1972.43|1934.43|287
1584649500000|2020-03-19 20:25:00|1983.7|1945.7|1982.61|1944.61|1984.18|1946.18|1981.23|1943.23|282
1584649800000|2020-03-19 20:30:00|1982.64|1944.64|1987.75|1949.75|1987.87|1949.87|1982.64|1944.64|265
1584650100000|2020-03-19 20:35:00|1987.81|1949.81|1984.12|1946.12|1987.81|1949.81|1983.2|1945.2|285
1584650400000|2020-03-19 20:40:00|1984|1946|1985.22|1947.22|1986.67|1948.67|1984|1946|273
1584650700000|2020-03-19 20:45:00|1985.2|1947.2|1993.94|1955.94|1994.01|1956.01|1985.09|1947.09|276
1584651000000|2020-03-19 20:50:00|1993.92|1955.92|1996.18|1958.18|1996.28|1958.28|1993.28|1955.28|269
1584651300000|2020-03-19 20:55:00|1996.25|1958.25|1999.29|1961.29|1999.96|1961.96|1995.55|1957.55|264
1584651600000|2020-03-19 21:00:00|1999.33|1961.33|1997.28|1959.28|2003.72|1965.72|1997.28|1959.28|262
1584651900000|2020-03-19 21:05:00|1996.99|1958.99|1991.55|1953.55|1996.99|1958.99|1991.38|1953.38|275
1584652200000|2020-03-19 21:10:00|1991.52|1953.52|1987.99|1949.99|1991.52|1953.52|1987.35|1949.35|277
1584652500000|2020-03-19 21:15:00|1987.93|1949.93|1980.78|1942.78|1988.17|1950.17|1980.17|1942.17|283
1584652800000|2020-03-19 21:20:00|1980.73|1942.73|1982.83|1944.83|1983.01|1945.01|1980.34|1942.34|281
1584653100000|2020-03-19 21:25:00|1982.79|1944.79|1980.88|1942.88|1983.14|1945.14|1980.46|1942.46|273
1584653400000|2020-03-19 21:30:00|1980.91|1942.91|1985.57|1947.57|1985.57|1947.57|1980.9|1942.9|271
1584653700000|2020-03-19 21:35:00|1985.53|1947.53|1990.84|1952.84|1991.43|1953.43|1985.52|1947.52|266
1584654000000|2020-03-19 21:40:00|1990.9|1952.9|1991|1953|1991.63|1953.63|1988.79|1950.79|271
1584654300000|2020-03-19 21:45:00|1990.97|1952.97|1994.81|1956.81|1995.55|1957.55|1990.91|1952.91|270
1584654600000|2020-03-19 21:50:00|1994.9|1956.9|1995.05|1957.05|1997.07|1959.07|1993.61|1955.61|274
1584654900000|2020-03-19 21:55:00|1995.03|1957.03|2007.2|1969.2|2007.67|1969.67|1995.03|1957.03|275
1584655200000|2020-03-19 22:00:00|2007.08|1969.08|2012.75|1974.75|2013.37|1975.37|2007.08|1969.08|291
1584655500000|2020-03-19 22:05:00|2012.74|1974.74|2007.06|1969.06|2012.87|1974.87|2006.69|1968.69|282
1584655800000|2020-03-19 22:10:00|2006.93|1968.93|2006.21|1968.21|2008.48|1970.48|2005.01|1967.01|271
1584656100000|2020-03-19 22:15:00|2006.36|1968.36|2012.04|1974.04|2012.31|1974.31|2005.07|1967.07|281
1584656400000|2020-03-19 22:20:00|2011.96|1973.96|2014.17|1976.17|2017.07|1979.07|2011.92|1973.92|287
1584656700000|2020-03-19 22:25:00|2014.35|1976.35|2022.92|1984.92|2026.41|1988.41|2013.96|1975.96|284
1584657000000|2020-03-19 22:30:00|2022.8|1984.8|2026.67|1988.67|2030.79|1992.79|2021.25|1983.25|278
1584657300000|2020-03-19 22:35:00|2026.72|1988.72|2020.86|1982.86|2028.06|1990.06|2019.79|1981.79|272
1584657600000|2020-03-19 22:40:00|2020.81|1982.81|2035.29|1997.29|2035.3|1997.3|2020.81|1982.81|281
1584657900000|2020-03-19 22:45:00|2035.15|1997.15|2053.03|2015.03|2055.45|2017.45|2035.12|1997.12|288
1584658200000|2020-03-19 22:50:00|2052.97|2014.97|2066.99|2028.99|2076.42|2038.42|2052.55|2014.55|298
1584658500000|2020-03-19 22:55:00|2066.6|2028.6|2034.16|1996.16|2066.6|2028.6|2028.21|1990.21|294
1584658800000|2020-03-19 23:00:00|2034.14|1996.14|2023.22|1985.22|2041.77|2003.77|2022.96|1984.96|283
1584659100000|2020-03-19 23:05:00|2023.42|1985.42|1998.17|1960.17|2025.37|1987.37|1990.51|1952.51|295
1584659400000|2020-03-19 23:10:00|1997.96|1959.96|2000.88|1962.88|2007.27|1969.27|1997.96|1959.96|288
1584659700000|2020-03-19 23:15:00|2000.94|1962.94|1975.86|1937.86|2002.43|1964.43|1975.86|1937.86|291
1584660000000|2020-03-19 23:20:00|1975.7|1937.7|1988.92|1950.92|1990.23|1952.23|1974.98|1936.98|290
1584660300000|2020-03-19 23:25:00|1988.97|1950.97|1995.09|1957.09|1998.72|1960.72|1988.57|1950.57|285
1584660600000|2020-03-19 23:30:00|1995.39|1957.39|1999.29|1961.29|2000.22|1962.22|1995.13|1957.13|281
1584660900000|2020-03-19 23:35:00|1999.24|1961.24|1986.91|1948.91|2002.84|1964.84|1985.91|1947.91|291
1584661200000|2020-03-19 23:40:00|1987.04|1949.04|1989.91|1951.91|1990.49|1952.49|1984.54|1946.54|293
1584661500000|2020-03-19 23:45:00|1989.66|1951.66|1991.32|1953.32|1993.84|1955.84|1989.23|1951.23|291
1584661800000|2020-03-19 23:50:00|1991.44|1953.44|1983.88|1945.88|1992.17|1954.17|1983.31|1945.31|275
1584662100000|2020-03-19 23:55:00|1983.99|1945.99|1984.53|1946.53|1988.5|1950.5|1983.94|1945.94|282
1584662400000|2020-03-20 00:00:00|1984.59|1946.59|2005.6|1967.6|2005.98|1967.98|1983.79|1945.79|291
1584662700000|2020-03-20 00:05:00|2005.5|1967.5|2010.24|1972.24|2012|1974|2004.51|1966.51|291
1584663000000|2020-03-20 00:10:00|2010.56|1972.56|2005.56|1967.56|2010.94|1972.94|2002.18|1964.18|287
1584663300000|2020-03-20 00:15:00|2005.69|1967.69|2019.09|1981.09|2019.09|1981.09|2004.8|1966.8|280
1584663600000|2020-03-20 00:20:00|2019.16|1981.16|2015.04|1977.04|2019.57|1981.57|2012.86|1974.86|287
1584663900000|2020-03-20 00:25:00|2015.05|1977.05|2006.49|1968.49|2017.85|1979.85|2005.72|1967.72|284
1584664200000|2020-03-20 00:30:00|2006.51|1968.51|2006.13|1968.13|2006.59|1968.59|2003.39|1965.39|275
1584664500000|2020-03-20 00:35:00|2006.37|1968.37|1994.59|1956.59|2006.75|1968.75|1994.59|1956.59|290
1584664800000|2020-03-20 00:40:00|1994.72|1956.72|1996.96|1958.96|1998.34|1960.34|1994.72|1956.72|278
1584665100000|2020-03-20 00:45:00|1996.87|1958.87|1988.04|1950.04|1996.87|1958.87|1987.38|1949.38|277
1584665400000|2020-03-20 00:50:00|1988.1|1950.1|1993.85|1955.85|1994.82|1956.82|1988.1|1950.1|269
1584665700000|2020-03-20 00:55:00|1993.82|1955.82|1999.07|1961.07|1999.1|1961.1|1991.97|1953.97|278
1584666000000|2020-03-20 01:00:00|1999.24|1961.24|1999.99|1961.99|2002.84|1964.84|1997.32|1959.32|275
1584666300000|2020-03-20 01:05:00|1999.85|1961.85|1993.61|1955.61|1999.85|1961.85|1993.61|1955.61|253
1584666600000|2020-03-20 01:10:00|1993.64|1955.64|1996.47|1958.47|1996.47|1958.47|1990.78|1952.78|273
1584666900000|2020-03-20 01:15:00|1996.32|1958.32|1987.73|1949.73|1996.43|1958.43|1987.7|1949.7|277
1584667200000|2020-03-20 01:20:00|1987.63|1949.63|1980.44|1942.44|1987.8|1949.8|1980.31|1942.31|277
1584667500000|2020-03-20 01:25:00|1980.29|1942.29|1969.29|1931.29|1980.99|1942.99|1968.29|1930.29|280
1584667800000|2020-03-20 01:30:00|1968.81|1930.81|1961.52|1923.52|1968.81|1930.81|1945.59|1907.59|288
1584668100000|2020-03-20 01:35:00|1961.5|1923.5|1964.76|1926.76|1967.11|1929.11|1960.9|1922.9|285
1584668400000|2020-03-20 01:40:00|1964.9|1926.9|1959.27|1921.27|1965.65|1927.65|1959.17|1921.17|278
1584668700000|2020-03-20 01:45:00|1959.13|1921.13|1962.58|1924.58|1963.41|1925.41|1951.84|1913.84|291
1584669000000|2020-03-20 01:50:00|1962.82|1924.82|1969.85|1931.85|1973.51|1935.51|1962.82|1924.82|289
1584669300000|2020-03-20 01:55:00|1970.09|1932.09|1973.52|1935.52|1973.79|1935.79|1968.83|1930.83|272
1584669600000|2020-03-20 02:00:00|1973.43|1935.43|1974.42|1936.42|1976.97|1938.97|1969.74|1931.74|269
1584669900000|2020-03-20 02:05:00|1974.36|1936.36|1972.09|1934.09|1976.45|1938.45|1969.95|1931.95|280
1584670200000|2020-03-20 02:10:00|1972.1|1934.1|1973.11|1935.11|1973.99|1935.99|1968.42|1930.42|284
1584670500000|2020-03-20 02:15:00|1973.08|1935.08|1976.72|1938.72|1978.04|1940.04|1973.08|1935.08|281
1584670800000|2020-03-20 02:20:00|1976.71|1938.71|1980.08|1942.08|1980.49|1942.49|1975.86|1937.86|279
1584671100000|2020-03-20 02:25:00|1980.09|1942.09|1981.83|1943.83|1981.83|1943.83|1977.08|1939.08|264
1584671400000|2020-03-20 02:30:00|1981.84|1943.84|1975.52|1937.52|1981.9|1943.9|1973.99|1935.99|272
1584671700000|2020-03-20 02:35:00|1975.46|1937.46|1969.76|1931.76|1975.46|1937.46|1969.63|1931.63|265
1584672000000|2020-03-20 02:40:00|1969.77|1931.77|1969.55|1931.55|1971.14|1933.14|1969.13|1931.13|250
1584672300000|2020-03-20 02:45:00|1969.57|1931.57|1966.52|1928.52|1969.76|1931.76|1963.88|1925.88|270
1584672600000|2020-03-20 02:50:00|1966.51|1928.51|1968.99|1930.99|1968.99|1930.99|1962.49|1924.49|277
1584672900000|2020-03-20 02:55:00|1969.01|1931.01|1967.27|1929.27|1970.08|1932.08|1966.89|1928.89|271
1584673200000|2020-03-20 03:00:00|1967.24|1929.24|1959.83|1921.83|1968.57|1930.57|1958.43|1920.43|277
1584673500000|2020-03-20 03:05:00|1959.82|1921.82|1964.38|1926.38|1964.63|1926.63|1958.1|1920.1|261
1584673800000|2020-03-20 03:10:00|1964.36|1926.36|1969.64|1931.64|1969.64|1931.64|1964.34|1926.34|276
1584674100000|2020-03-20 03:15:00|1969.62|1931.62|1965.81|1927.81|1969.9|1931.9|1964.92|1926.92|267
1584674400000|2020-03-20 03:20:00|1965.79|1927.79|1959.66|1921.66|1965.79|1927.79|1957.12|1919.12|269
1584674700000|2020-03-20 03:25:00|1959.65|1921.65|1958.38|1920.38|1960.62|1922.62|1958.33|1920.33|265
1584675000000|2020-03-20 03:30:00|1958.62|1920.62|1949.07|1911.07|1959.19|1921.19|1949.01|1911.01|272
1584675300000|2020-03-20 03:35:00|1948.9|1910.9|1945.98|1907.98|1953.71|1915.71|1945.98|1907.98|277
1584675600000|2020-03-20 03:40:00|1945.91|1907.91|1945.6|1907.6|1947.79|1909.79|1944.3|1906.3|276
1584675900000|2020-03-20 03:45:00|1945.58|1907.58|1956.76|1918.76|1956.84|1918.84|1945.29|1907.29|286
1584676200000|2020-03-20 03:50:00|1956.69|1918.69|1957.77|1919.77|1958.58|1920.58|1956.14|1918.14|266
1584676500000|2020-03-20 03:55:00|1957.74|1919.74|1955.56|1917.56|1957.74|1919.74|1953.42|1915.42|266
1584676800000|2020-03-20 04:00:00|1955.46|1917.46|1946.69|1908.69|1955.87|1917.87|1945.45|1907.45|272
1584677100000|2020-03-20 04:05:00|1946.65|1908.65|1946.32|1908.32|1948.15|1910.15|1944.34|1906.34|278
1584677400000|2020-03-20 04:10:00|1946.33|1908.33|1950.98|1912.98|1952.84|1914.84|1946.17|1908.17|263
1584677700000|2020-03-20 04:15:00|1951.01|1913.01|1954.96|1916.96|1955.19|1917.19|1947.78|1909.78|273
1584678000000|2020-03-20 04:20:00|1955.08|1917.08|1963.93|1925.93|1964.73|1926.73|1955.08|1917.08|282
1584678300000|2020-03-20 04:25:00|1963.9|1925.9|1966.26|1928.26|1966.31|1928.31|1960.62|1922.62|273
1584678600000|2020-03-20 04:30:00|1966.4|1928.4|1963.87|1925.87|1967.73|1929.73|1963.09|1925.09|276
1584678900000|2020-03-20 04:35:00|1963.82|1925.82|1973.28|1935.28|1973.28|1935.28|1963.09|1925.09|254
1584679200000|2020-03-20 04:40:00|1973.42|1935.42|1979.73|1941.73|1979.73|1941.73|1972.56|1934.56|280
1584679500000|2020-03-20 04:45:00|1979.83|1941.83|1984.78|1946.78|1984.82|1946.82|1979.77|1941.77|273
1584679800000|2020-03-20 04:50:00|1984.77|1946.77|1989.27|1951.27|1990.7|1952.7|1984.42|1946.42|285
1584680100000|2020-03-20 04:55:00|1989.21|1951.21|1979.46|1941.46|1990.36|1952.36|1977.97|1939.97|277
1584680400000|2020-03-20 05:00:00|1979.49|1941.49|1981.82|1943.82|1982.36|1944.36|1977.07|1939.07|280
1584680700000|2020-03-20 05:05:00|1981.73|1943.73|1986.47|1948.47|1990.21|1952.21|1981.03|1943.03|277
1584681000000|2020-03-20 05:10:00|1986.45|1948.45|1991.42|1953.42|1991.79|1953.79|1986.45|1948.45|275
1584681300000|2020-03-20 05:15:00|1991.41|1953.41|1988.49|1950.49|1993.46|1955.46|1987.89|1949.89|266
1584681600000|2020-03-20 05:20:00|1988.36|1950.36|2003.57|1965.57|2003.68|1965.68|1988.12|1950.12|272
1584681900000|2020-03-20 05:25:00|2003.6|1965.6|2005.39|1967.39|2008.38|1970.38|2003.6|1965.6|284
1584682200000|2020-03-20 05:30:00|2005.47|1967.47|2003.46|1965.46|2006.1|1968.1|2001.29|1963.29|279
1584682500000|2020-03-20 05:35:00|2003.32|1965.32|2007.63|1969.63|2007.63|1969.63|2002.73|1964.73|275
1584682800000|2020-03-20 05:40:00|2007.65|1969.65|2012.73|1974.73|2013.02|1975.02|2006.94|1968.94|255
1584683100000|2020-03-20 05:45:00|2012.7|1974.7|1996.11|1958.11|2012.7|1974.7|1996.09|1958.09|286
1584683400000|2020-03-20 05:50:00|1996.16|1958.16|1990.79|1952.79|1996.16|1958.16|1990.1|1952.1|286
1584683700000|2020-03-20 05:55:00|1990.82|1952.82|1991.38|1953.38|1995.96|1957.96|1990.36|1952.36|278
1584684000000|2020-03-20 06:00:00|1991.34|1953.34|1991.73|1953.73|1993.46|1955.46|1990.27|1952.27|268
1584684300000|2020-03-20 06:05:00|1991.63|1953.63|1994.71|1956.71|1994.71|1956.71|1990.51|1952.51|260
1584684600000|2020-03-20 06:10:00|1994.69|1956.69|1993.83|1955.83|1998.39|1960.39|1993.23|1955.23|271
1584684900000|2020-03-20 06:15:00|1993.91|1955.91|1987.26|1949.26|1996.34|1958.34|1983.45|1945.45|278
1584685200000|2020-03-20 06:20:00|1987.56|1949.56|1986.31|1948.31|1989.07|1951.07|1983.89|1945.89|263
1584685500000|2020-03-20 06:25:00|1986.29|1948.29|1980.29|1942.29|1986.59|1948.59|1979.11|1941.11|279
1584685800000|2020-03-20 06:30:00|1980.32|1942.32|1987.91|1949.91|1988.71|1950.71|1979.86|1941.86|271
1584686100000|2020-03-20 06:35:00|1987.88|1949.88|1984.57|1946.57|1988.49|1950.49|1984.57|1946.57|262
1584686400000|2020-03-20 06:40:00|1984.52|1946.52|1984.31|1946.31|1985.12|1947.12|1981.04|1943.04|258
1584686700000|2020-03-20 06:45:00|1984.29|1946.29|1996.39|1958.39|1996.48|1958.48|1984.27|1946.27|284
1584687000000|2020-03-20 06:50:00|1996.43|1958.43|1999.94|1961.94|2003.17|1965.17|1996.43|1958.43|275
1584687300000|2020-03-20 06:55:00|1999.91|1961.91|2000.63|1962.63|2000.86|1962.86|1993.7|1955.7|281
1584687600000|2020-03-20 07:00:00|2000.56|1962.56|1994.14|1956.14|2000.76|1962.76|1992.57|1954.57|282
1584687900000|2020-03-20 07:05:00|1994.15|1956.15|1997.34|1959.34|1997.34|1959.34|1993.5|1955.5|271
1584688200000|2020-03-20 07:10:00|1997.48|1959.48|2010.82|1972.82|2010.88|1972.88|1997.48|1959.48|282
1584688500000|2020-03-20 07:15:00|2010.96|1972.96|2008.21|1970.21|2011.49|1973.49|2007.59|1969.59|281
1584688800000|2020-03-20 07:20:00|2007.99|1969.99|2012.34|1974.34|2013.91|1975.91|2007.96|1969.96|279
1584689100000|2020-03-20 07:25:00|2012.36|1974.36|2009.67|1971.67|2014.63|1976.63|2006.95|1968.95|279
1584689400000|2020-03-20 07:30:00|2009.6|1971.6|2019.45|1981.45|2019.57|1981.57|2006.16|1968.16|281
1584689700000|2020-03-20 07:35:00|2019.47|1981.47|2017.16|1979.16|2020.15|1982.15|2012.43|1974.43|279
1584690000000|2020-03-20 07:40:00|2017.25|1979.25|2027.11|1989.11|2027.85|1989.85|2016.67|1978.67|286
1584690300000|2020-03-20 07:45:00|2027.31|1989.31|2028.67|1990.67|2029.96|1991.96|2022.36|1984.36|283
1584690600000|2020-03-20 07:50:00|2028.68|1990.68|2031.74|1993.74|2031.82|1993.82|2023.49|1985.49|285
1584690900000|2020-03-20 07:55:00|2031.66|1993.66|2029.83|1991.83|2042.06|2004.06|2028.33|1990.33|284
1584691200000|2020-03-20 08:00:00|2029.89|1991.89|2054|2016|2055.52|2017.52|2029.74|1991.74|284
1584691500000|2020-03-20 08:05:00|2054.11|2016.11|2063.83|2025.83|2063.83|2025.83|2049.86|2011.86|289
1584691800000|2020-03-20 08:10:00|2064.77|2026.77|2090.49|2052.49|2090.81|2052.81|2063.98|2025.98|286
1584692100000|2020-03-20 08:15:00|2090.67|2052.67|2152.33|2114.33|2152.53|2114.53|2090.67|2052.67|300
1584692400000|2020-03-20 08:20:00|2153.16|2115.16|2112.15|2074.15|2160.44|2122.44|2102.39|2064.39|298
1584692700000|2020-03-20 08:25:00|2112.45|2074.45|2102.46|2064.46|2116.31|2078.31|2096.39|2058.39|297
1584693000000|2020-03-20 08:30:00|2102.23|2064.23|2087|2049|2110.09|2072.09|2087|2049|295
1584693300000|2020-03-20 08:35:00|2086.49|2048.49|2091.47|2053.47|2094.35|2056.35|2083.07|2045.07|295
1584693600000|2020-03-20 08:40:00|2091.32|2053.32|2102.29|2064.29|2103.69|2065.69|2088.34|2050.34|293
1584693900000|2020-03-20 08:45:00|2102.23|2064.23|2117.88|2079.88|2117.88|2079.88|2102.23|2064.23|288
1584694200000|2020-03-20 08:50:00|2117.92|2079.92|2118.85|2080.85|2121.21|2083.21|2108.44|2070.44|291
1584694500000|2020-03-20 08:55:00|2118.99|2080.99|2111.54|2073.54|2121.75|2083.75|2106.12|2068.12|293
1584694800000|2020-03-20 09:00:00|2111.61|2073.61|2133.48|2095.48|2134.56|2096.56|2111.37|2073.37|294
1584695100000|2020-03-20 09:05:00|2133.4|2095.4|2136.88|2098.88|2137.15|2099.15|2128.25|2090.25|288
1584695400000|2020-03-20 09:10:00|2136.98|2098.98|2133.79|2095.79|2141.58|2103.58|2131.71|2093.71|293
1584695700000|2020-03-20 09:15:00|2133.77|2095.77|2126.81|2088.81|2135.14|2097.14|2121.89|2083.89|296
1584696000000|2020-03-20 09:20:00|2126.87|2088.87|2124.97|2086.97|2128.06|2090.06|2123.3|2085.3|285
1584696300000|2020-03-20 09:25:00|2124.98|2086.98|2106.64|2068.64|2125.2|2087.2|2102.54|2064.54|290
1584696600000|2020-03-20 09:30:00|2106.76|2068.76|2115.04|2077.04|2118.12|2080.12|2103.83|2065.83|289
1584696900000|2020-03-20 09:35:00|2114.95|2076.95|2127.3|2089.3|2127.3|2089.3|2112.5|2074.5|290
1584697200000|2020-03-20 09:40:00|2127.39|2089.39|2126.04|2088.04|2127.7|2089.7|2123.55|2085.55|285
1584697500000|2020-03-20 09:45:00|2126.02|2088.02|2116.6|2078.6|2126.02|2088.02|2111.02|2073.02|289
1584697800000|2020-03-20 09:50:00|2116.89|2078.89|2143.03|2105.03|2143.23|2105.23|2116.89|2078.89|294
1584698100000|2020-03-20 09:55:00|2143.55|2105.55|2151.72|2113.72|2155.27|2117.27|2143.23|2105.23|296
1584698400000|2020-03-20 10:00:00|2152.35|2114.35|2136.96|2098.96|2153.07|2115.07|2127.03|2089.03|294
1584698700000|2020-03-20 10:05:00|2136.8|2098.8|2136|2098|2144.38|2106.38|2131.77|2093.77|293
1584699000000|2020-03-20 10:10:00|2135.81|2097.81|2136.79|2098.79|2136.79|2098.79|2125.62|2087.62|293
1584699300000|2020-03-20 10:15:00|2136.73|2098.73|2127.03|2089.03|2136.73|2098.73|2124.58|2086.58|288
1584699600000|2020-03-20 10:20:00|2126.95|2088.95|2135.29|2097.29|2139.86|2101.86|2126.83|2088.83|286
1584699900000|2020-03-20 10:25:00|2135.27|2097.27|2149.16|2111.16|2149.16|2111.16|2134.97|2096.97|285
1584700200000|2020-03-20 10:30:00|2149.19|2111.19|2161.31|2123.31|2177.85|2139.85|2149.19|2111.19|296
1584700500000|2020-03-20 10:35:00|2161.49|2123.49|2167.31|2129.31|2167.31|2129.31|2147.1|2109.1|297
1584700800000|2020-03-20 10:40:00|2167.26|2129.26|2165.16|2127.16|2167.8|2129.8|2160.06|2122.06|287
1584701100000|2020-03-20 10:45:00|2165.15|2127.15|2179.79|2141.79|2194.56|2156.56|2163.81|2125.81|293
1584701400000|2020-03-20 10:50:00|2179.73|2141.73|2171.15|2133.15|2179.73|2141.73|2161.53|2123.53|294
1584701700000|2020-03-20 10:55:00|2170.89|2132.89|2172.31|2134.31|2188.14|2150.14|2167.51|2129.51|295
1584702000000|2020-03-20 11:00:00|2171.87|2133.87|2156.4|2118.4|2182.15|2144.15|2149.92|2111.92|296
1584702300000|2020-03-20 11:05:00|2156.47|2118.47|2153.21|2115.21|2161.1|2123.1|2153.21|2115.21|287
1584702600000|2020-03-20 11:10:00|2153.53|2115.53|2127.03|2089.03|2158.91|2120.91|2121.73|2083.73|293
1584702900000|2020-03-20 11:15:00|2127.55|2089.55|2130.5|2092.5|2133.7|2095.7|2119.01|2081.01|299
1584703200000|2020-03-20 11:20:00|2130.31|2092.31|2127.37|2089.37|2137.23|2099.23|2123.45|2085.45|288
1584703500000|2020-03-20 11:25:00|2127.51|2089.51|2116.11|2078.11|2127.55|2089.55|2111.93|2073.93|293
1584703800000|2020-03-20 11:30:00|2116.13|2078.13|2072.07|2034.07|2116.13|2078.13|2070.1|2032.1|296
1584704100000|2020-03-20 11:35:00|2071.73|2033.73|2086.12|2048.12|2090.83|2052.83|2071.54|2033.54|292
1584704400000|2020-03-20 11:40:00|2086.34|2048.34|2087.57|2049.57|2096.21|2058.21|2086.11|2048.11|287
1584704700000|2020-03-20 11:45:00|2087.7|2049.7|2108.01|2070.01|2109.67|2071.67|2084.26|2046.26|286
1584705000000|2020-03-20 11:50:00|2108.06|2070.06|2096.85|2058.85|2109.66|2071.66|2096.64|2058.64|291
1584705300000|2020-03-20 11:55:00|2096.02|2058.02|2100.67|2062.67|2108.32|2070.32|2094.79|2056.79|292
1584705600000|2020-03-20 12:00:00|2100.74|2062.74|2086.84|2048.84|2107.42|2069.42|2084.84|2046.84|290
1584705900000|2020-03-20 12:05:00|2086.83|2048.83|2078.86|2040.86|2091.03|2053.03|2078.09|2040.09|289
1584706200000|2020-03-20 12:10:00|2078.77|2040.77|2067.07|2029.07|2079.2|2041.2|2062.03|2024.03|294
1584706500000|2020-03-20 12:15:00|2067.18|2029.18|2069.73|2031.73|2081.74|2043.74|2067.11|2029.11|290
1584706800000|2020-03-20 12:20:00|2069.45|2031.45|2066.14|2028.14|2076.21|2038.21|2065.63|2027.63|286
1584707100000|2020-03-20 12:25:00|2066|2028|2076.28|2038.28|2078.1|2040.1|2060.97|2022.97|290
1584707400000|2020-03-20 12:30:00|2076.41|2038.41|2085.55|2047.55|2085.91|2047.91|2076.41|2038.41|290
1584707700000|2020-03-20 12:35:00|2085.45|2047.45|2090.28|2052.28|2091.69|2053.69|2081.91|2043.91|287
1584708000000|2020-03-20 12:40:00|2090.29|2052.29|2094.48|2056.48|2094.52|2056.52|2088.89|2050.89|283
1584708300000|2020-03-20 12:45:00|2094.1|2056.1|2081.88|2043.88|2094.1|2056.1|2078|2040|288
1584708600000|2020-03-20 12:50:00|2081.96|2043.96|2080.8|2042.8|2084.55|2046.55|2080.2|2042.2|276
1584708900000|2020-03-20 12:55:00|2080.83|2042.83|2082.33|2044.33|2087.56|2049.56|2080.83|2042.83|283
1584709200000|2020-03-20 13:00:00|2082.66|2044.66|2070.79|2032.79|2082.8|2044.8|2065.22|2027.22|291
1584709500000|2020-03-20 13:05:00|2070.74|2032.74|2058.58|2020.58|2070.89|2032.89|2056.65|2018.65|287
1584709800000|2020-03-20 13:10:00|2058.45|2020.45|2065.72|2027.72|2065.72|2027.72|2054.97|2016.97|292
1584710100000|2020-03-20 13:15:00|2065.71|2027.71|2049.59|2011.59|2065.8|2027.8|2047.1|2009.1|290
1584710400000|2020-03-20 13:20:00|2049.13|2011.13|2020.93|1982.93|2050.56|2012.56|2016.17|1978.17|298
1584710700000|2020-03-20 13:25:00|2019.89|1981.89|2040.08|2002.08|2040.08|2002.08|2018.59|1980.59|294
1584711000000|2020-03-20 13:30:00|2040.36|2002.36|2054.08|2016.08|2055.1|2017.1|2040.36|2002.36|296
1584711300000|2020-03-20 13:35:00|2054.28|2016.28|2056.41|2018.41|2069.75|2031.75|2054.27|2016.27|288
1584711600000|2020-03-20 13:40:00|2056.32|2018.32|2040.28|2002.28|2056.32|2018.32|2040.28|2002.28|294
1584711900000|2020-03-20 13:45:00|2040.04|2002.04|2047.33|2009.33|2050.4|2012.4|2030.15|1992.15|294
1584712200000|2020-03-20 13:50:00|2047.19|2009.19|2053.18|2015.18|2053.24|2015.24|2041.84|2003.84|287
1584712500000|2020-03-20 13:55:00|2053.08|2015.08|2051.46|2013.46|2055.8|2017.8|2049.19|2011.19|286
1584712800000|2020-03-20 14:00:00|2051.45|2013.45|2082.9|2044.9|2083.01|2045.01|2049.94|2011.94|288
1584713100000|2020-03-20 14:05:00|2082.92|2044.92|2081.72|2043.72|2087.63|2049.63|2076.18|2038.18|292
1584713400000|2020-03-20 14:10:00|2081.95|2043.95|2083.21|2045.21|2094.09|2056.09|2081.95|2043.95|288
1584713700000|2020-03-20 14:15:00|2083.05|2045.05|2090.13|2052.13|2094.7|2056.7|2077.84|2039.84|293
1584714000000|2020-03-20 14:20:00|2090.18|2052.18|2098.77|2060.77|2099.27|2061.27|2087.06|2049.06|285
1584714300000|2020-03-20 14:25:00|2098.98|2060.98|2111.2|2073.2|2111.2|2073.2|2098.98|2060.98|288
1584714600000|2020-03-20 14:30:00|2111.15|2073.15|2097.48|2059.48|2111.77|2073.77|2092.69|2054.69|290
1584714900000|2020-03-20 14:35:00|2097.5|2059.5|2084.04|2046.04|2099.66|2061.66|2082.01|2044.01|293
1584715200000|2020-03-20 14:40:00|2083.87|2045.87|2083.6|2045.6|2089.77|2051.77|2083.1|2045.1|291
1584715500000|2020-03-20 14:45:00|2083.42|2045.42|2095.1|2057.1|2095.45|2057.45|2083.1|2045.1|293
1584715800000|2020-03-20 14:50:00|2095.18|2057.18|2100.73|2062.73|2103.08|2065.08|2095.18|2057.18|290
1584716100000|2020-03-20 14:55:00|2100.55|2062.55|2090.17|2052.17|2100.55|2062.55|2088.29|2050.29|290
1584716400000|2020-03-20 15:00:00|2090.35|2052.35|2085.16|2047.16|2093.48|2055.48|2083.18|2045.18|281
1584716700000|2020-03-20 15:05:00|2085.29|2047.29|2093.55|2055.55|2093.55|2055.55|2084.21|2046.21|275
1584717000000|2020-03-20 15:10:00|2093.82|2055.82|2078.48|2040.48|2098.23|2060.23|2075.62|2037.62|289
1584717300000|2020-03-20 15:15:00|2078.36|2040.36|2078.49|2040.49|2080.03|2042.03|2072.34|2034.34|291
1584717600000|2020-03-20 15:20:00|2078.59|2040.59|2067.58|2029.58|2078.59|2040.59|2064.87|2026.87|281
1584717900000|2020-03-20 15:25:00|2067.4|2029.4|2076.78|2038.78|2080.48|2042.48|2066.25|2028.25|290
1584718200000|2020-03-20 15:30:00|2076.73|2038.73|2067.66|2029.66|2076.73|2038.73|2067.36|2029.36|287
1584718500000|2020-03-20 15:35:00|2067.61|2029.61|2062.77|2024.77|2071.18|2033.18|2062.33|2024.33|285
1584718800000|2020-03-20 15:40:00|2062.67|2024.67|2068.23|2030.23|2071.68|2033.68|2059.95|2021.95|283
1584719100000|2020-03-20 15:45:00|2068.16|2030.16|2081.74|2043.74|2081.76|2043.76|2068.16|2030.16|291
1584719400000|2020-03-20 15:50:00|2081.75|2043.75|2074.34|2036.34|2087.54|2049.54|2069.3|2031.3|284
1584719700000|2020-03-20 15:55:00|2074.14|2036.14|2082.37|2044.37|2082.37|2044.37|2073.27|2035.27|291
1584720000000|2020-03-20 16:00:00|2082.33|2044.33|2104.19|2066.19|2104.29|2066.29|2082.33|2044.33|291
1584720300000|2020-03-20 16:05:00|2104.23|2066.23|2061.1|2023.1|2104.23|2066.23|2055.16|2017.16|294
1584720600000|2020-03-20 16:10:00|2061.4|2023.4|2042.56|2004.56|2061.4|2023.4|2039.64|2001.64|295
1584720900000|2020-03-20 16:15:00|2042.18|2004.18|2052.39|2014.39|2057.62|2019.62|2041.27|2003.27|293
1584721200000|2020-03-20 16:20:00|2052.29|2014.29|2056.27|2018.27|2072.68|2034.68|2052.29|2014.29|295
1584721500000|2020-03-20 16:25:00|2056.15|2018.15|2026.5|1988.5|2057.06|2019.06|2018.23|1980.23|298
1584721800000|2020-03-20 16:30:00|2026.97|1988.97|2018.75|1980.75|2027.55|1989.55|2001.45|1963.45|297
1584722100000|2020-03-20 16:35:00|2018.54|1980.54|2017.6|1979.6|2023.56|1985.56|2012.43|1974.43|291
1584722400000|2020-03-20 16:40:00|2017.46|1979.46|2027.02|1989.02|2027.02|1989.02|2009.45|1971.45|295
1584722700000|2020-03-20 16:45:00|2027.08|1989.08|2037.02|1999.02|2037.13|1999.13|2018.34|1980.34|292
1584723000000|2020-03-20 16:50:00|2037.1|1999.1|2035.92|1997.92|2043.64|2005.64|2032|1994|292
1584723300000|2020-03-20 16:55:00|2035.97|1997.97|2038.13|2000.13|2040.65|2002.65|2029.71|1991.71|291
1584723600000|2020-03-20 17:00:00|2038.11|2000.11|2045.32|2007.32|2045.76|2007.76|2031.56|1993.56|283
1584723900000|2020-03-20 17:05:00|2045.18|2007.18|2031.11|1993.11|2045.22|2007.22|2031.11|1993.11|288
1584724200000|2020-03-20 17:10:00|2031.08|1993.08|2017.66|1979.66|2031.08|1993.08|2017.65|1979.65|287
1584724500000|2020-03-20 17:15:00|2017.69|1979.69|2018.4|1980.4|2021.55|1983.55|2013.39|1975.39|295
1584724800000|2020-03-20 17:20:00|2018.46|1980.46|2031.33|1993.33|2036.48|1998.48|2018.46|1980.46|287
1584725100000|2020-03-20 17:25:00|2031.4|1993.4|2027|1989|2032.41|1994.41|2021.61|1983.61|293
1584725400000|2020-03-20 17:30:00|2026.75|1988.75|2030.68|1992.68|2032.99|1994.99|2023.65|1985.65|287
1584725700000|2020-03-20 17:35:00|2030.73|1992.73|2038.12|2000.12|2038.12|2000.12|2029.72|1991.72|278
1584726000000|2020-03-20 17:40:00|2038.04|2000.04|2044.93|2006.93|2045.97|2007.97|2035.93|1997.93|273
1584726300000|2020-03-20 17:45:00|2044.96|2006.96|2036.37|1998.37|2046.26|2008.26|2036.37|1998.37|276
1584726600000|2020-03-20 17:50:00|2036.19|1998.19|2031.58|1993.58|2036.86|1998.86|2031.58|1993.58|285
1584726900000|2020-03-20 17:55:00|2031.48|1993.48|2034.22|1996.22|2034.22|1996.22|2027.15|1989.15|287
1584727200000|2020-03-20 18:00:00|2034.17|1996.17|2024.19|1986.19|2035.97|1997.97|2024.19|1986.19|286
1584727500000|2020-03-20 18:05:00|2024.23|1986.23|2020.31|1982.31|2024.38|1986.38|2020.04|1982.04|284
1584727800000|2020-03-20 18:10:00|2020.3|1982.3|2023.71|1985.71|2024.78|1986.78|2018.8|1980.8|277
1584728100000|2020-03-20 18:15:00|2023.72|1985.72|2022.09|1984.09|2026.94|1988.94|2021.94|1983.94|281
1584728400000|2020-03-20 18:20:00|2021.96|1983.96|2010.03|1972.03|2022.44|1984.44|2010.03|1972.03|286
1584728700000|2020-03-20 18:25:00|2009.84|1971.84|1988.03|1950.03|2011.48|1973.48|1985.58|1947.58|288
1584729000000|2020-03-20 18:30:00|1987.98|1949.98|1982.5|1944.5|1997.79|1959.79|1982.42|1944.42|290
1584729300000|2020-03-20 18:35:00|1982.53|1944.53|1968.51|1930.51|1983.71|1945.71|1968.51|1930.51|295
1584729600000|2020-03-20 18:40:00|1968.48|1930.48|1947|1909|1968.68|1930.68|1932.11|1894.11|297
1584729900000|2020-03-20 18:45:00|1947.04|1909.04|1956.12|1918.12|1958.95|1920.95|1944.63|1906.63|294
1584730200000|2020-03-20 18:50:00|1956.22|1918.22|1948.69|1910.69|1958.38|1920.38|1948.69|1910.69|292
1584730500000|2020-03-20 18:55:00|1948.48|1910.48|1934.19|1896.19|1948.48|1910.48|1934.19|1896.19|293
1584730800000|2020-03-20 19:00:00|1933.44|1895.44|1934.44|1896.44|1943.88|1905.88|1927.95|1889.95|291
1584731100000|2020-03-20 19:05:00|1934.47|1896.47|1939.53|1901.53|1942.62|1904.62|1933.12|1895.12|293
1584731400000|2020-03-20 19:10:00|1939.43|1901.43|1944.63|1906.63|1948.25|1910.25|1937.47|1899.47|287
1584731700000|2020-03-20 19:15:00|1944.78|1906.78|1951.66|1913.66|1951.67|1913.67|1944.6|1906.6|285
1584732000000|2020-03-20 19:20:00|1951.61|1913.61|1953.23|1915.23|1962.1|1924.1|1951.39|1913.39|291
1584732300000|2020-03-20 19:25:00|1953.28|1915.28|1964.16|1926.16|1964.16|1926.16|1953.2|1915.2|289
1584732600000|2020-03-20 19:30:00|1964.24|1926.24|1970.25|1932.25|1970.25|1932.25|1960.24|1922.24|287
1584732900000|2020-03-20 19:35:00|1970.1|1932.1|1957.56|1919.56|1970.72|1932.72|1957.56|1919.56|295
1584733200000|2020-03-20 19:40:00|1957.51|1919.51|1960.73|1922.73|1963.08|1925.08|1955.31|1917.31|282
1584733500000|2020-03-20 19:45:00|1960.8|1922.8|1964.56|1926.56|1969.49|1931.49|1958.3|1920.3|291
1584733800000|2020-03-20 19:50:00|1964.57|1926.57|1954.44|1916.44|1964.74|1926.74|1954.29|1916.29|282
1584734100000|2020-03-20 19:55:00|1954.65|1916.65|1938.59|1900.59|1955.21|1917.21|1938.54|1900.54|295
1584734400000|2020-03-20 20:00:00|1938.58|1900.58|1892.84|1854.84|1938.66|1900.66|1890.9|1852.9|296
1584734700000|2020-03-20 20:05:00|1892.9|1854.9|1897.8|1859.8|1903.42|1865.42|1883.5|1845.5|293
1584735000000|2020-03-20 20:10:00|1898.04|1860.04|1894.03|1856.03|1912.93|1874.93|1894.03|1856.03|293
1584735300000|2020-03-20 20:15:00|1894.05|1856.05|1882.85|1844.85|1897.93|1859.93|1875.42|1837.42|296
1584735600000|2020-03-20 20:20:00|1882.72|1844.72|1843.19|1805.19|1883.29|1845.29|1834.48|1796.48|295
1584735900000|2020-03-20 20:25:00|1843.62|1805.62|1809.67|1771.67|1848.27|1810.27|1809.19|1771.19|299
1584736200000|2020-03-20 20:30:00|1808.99|1770.99|1794.55|1756.55|1808.99|1770.99|1745.79|1707.79|300
1584736500000|2020-03-20 20:35:00|1794.15|1756.15|1815.29|1777.29|1827.25|1789.25|1793.32|1755.32|298
1584736800000|2020-03-20 20:40:00|1815.45|1777.45|1827.27|1789.27|1847.74|1809.74|1815.23|1777.23|296
1584737100000|2020-03-20 20:45:00|1827.48|1789.48|1833.26|1795.26|1844.51|1806.51|1827.45|1789.45|296
1584737400000|2020-03-20 20:50:00|1833.13|1795.13|1833.84|1795.84|1833.84|1795.84|1818.14|1780.14|294
1584737700000|2020-03-20 20:55:00|1834.79|1796.79|1853.08|1815.08|1855.85|1817.85|1834.71|1796.71|236
1584777600000|2020-03-21 08:00:00|1852.4|1814.4|1919.64|1881.64|1919.95|1881.95|1852.4|1814.4|28
1584777900000|2020-03-21 08:05:00|1919.61|1881.61|1909.53|1871.53|1919.79|1881.79|1909.09|1871.09|285
1584778200000|2020-03-21 08:10:00|1909.44|1871.44|1917.41|1879.41|1919.72|1881.72|1909.24|1871.24|289
1584778500000|2020-03-21 08:15:00|1917.29|1879.29|1912.58|1874.58|1918.27|1880.27|1911.45|1873.45|288
1584778800000|2020-03-21 08:20:00|1912.51|1874.51|1903.59|1865.59|1912.98|1874.98|1901.15|1863.15|273
1584779100000|2020-03-21 08:25:00|1903.71|1865.71|1917.83|1879.83|1917.83|1879.83|1898.78|1860.78|291
1584779400000|2020-03-21 08:30:00|1918.65|1880.65|1918.63|1880.63|1930.18|1892.18|1918.55|1880.55|287
1584779700000|2020-03-21 08:35:00|1918.57|1880.57|1921.78|1883.78|1922.05|1884.05|1917.09|1879.09|273
1584780000000|2020-03-21 08:40:00|1921.86|1883.86|1926.24|1888.24|1927.49|1889.49|1919.37|1881.37|280
1584780300000|2020-03-21 08:45:00|1926.2|1888.2|1931.89|1893.89|1932.91|1894.91|1925.13|1887.13|276
1584780600000|2020-03-21 08:50:00|1932.07|1894.07|1922.05|1884.05|1932.15|1894.15|1918.76|1880.76|277
1584780900000|2020-03-21 08:55:00|1922.07|1884.07|1921.1|1883.1|1922.09|1884.09|1918.87|1880.87|271
1584781200000|2020-03-21 09:00:00|1921.17|1883.17|1926.15|1888.15|1927.56|1889.56|1921.11|1883.11|280
1584781500000|2020-03-21 09:05:00|1926.19|1888.19|1912.74|1874.74|1926.75|1888.75|1909.49|1871.49|271
1584781800000|2020-03-21 09:10:00|1912.93|1874.93|1907.28|1869.28|1913.08|1875.08|1904.57|1866.57|286
1584782100000|2020-03-21 09:15:00|1907.56|1869.56|1913.09|1875.09|1914.11|1876.11|1905.57|1867.57|290
1584782400000|2020-03-21 09:20:00|1912.99|1874.99|1904.38|1866.38|1913.38|1875.38|1903.17|1865.17|280
1584782700000|2020-03-21 09:25:00|1904.42|1866.42|1882.49|1844.49|1909.02|1871.02|1881.06|1843.06|286
1584783000000|2020-03-21 09:30:00|1882.6|1844.6|1882.32|1844.32|1889.73|1851.73|1865.45|1827.45|298
1584783300000|2020-03-21 09:35:00|1882.28|1844.28|1888.85|1850.85|1893.07|1855.07|1882.26|1844.26|283
1584783600000|2020-03-21 09:40:00|1888.88|1850.88|1879.77|1841.77|1888.96|1850.96|1873.24|1835.24|289
1584783900000|2020-03-21 09:45:00|1880.1|1842.1|1895.34|1857.34|1901.06|1863.06|1880.1|1842.1|285
1584784200000|2020-03-21 09:50:00|1895.3|1857.3|1895.09|1857.09|1897.85|1859.85|1889.71|1851.71|280
1584784500000|2020-03-21 09:55:00|1895.14|1857.14|1888.74|1850.74|1898.16|1860.16|1887.51|1849.51|287
1584784800000|2020-03-21 10:00:00|1888.8|1850.8|1880.3|1842.3|1893.04|1855.04|1877.41|1839.41|290
1584785100000|2020-03-21 10:05:00|1880.48|1842.48|1886.25|1848.25|1886.25|1848.25|1879.48|1841.48|282
1584785400000|2020-03-21 10:10:00|1886.29|1848.29|1898.42|1860.42|1898.44|1860.44|1886.29|1848.29|284
1584785700000|2020-03-21 10:15:00|1898.36|1860.36|1885.22|1847.22|1898.4|1860.4|1885.22|1847.22|282
1584786000000|2020-03-21 10:20:00|1885.21|1847.21|1891.6|1853.6|1895.37|1857.37|1884.52|1846.52|280
1584786300000|2020-03-21 10:25:00|1891.63|1853.63|1901.69|1863.69|1904.69|1866.69|1891.09|1853.09|276
1584786600000|2020-03-21 10:30:00|1901.71|1863.71|1897.62|1859.62|1901.71|1863.71|1895.77|1857.77|279
1584786900000|2020-03-21 10:35:00|1897.61|1859.61|1901.91|1863.91|1903.47|1865.47|1896.63|1858.63|268
1584787200000|2020-03-21 10:40:00|1901.81|1863.81|1900.52|1862.52|1901.81|1863.81|1897.42|1859.42|268
1584787500000|2020-03-21 10:45:00|1900.46|1862.46|1887.48|1849.48|1902.19|1864.19|1887.18|1849.18|275
1584787800000|2020-03-21 10:50:00|1887.49|1849.49|1883.05|1845.05|1887.57|1849.57|1880.85|1842.85|281
1584788100000|2020-03-21 10:55:00|1883.03|1845.03|1886.86|1848.86|1887.23|1849.23|1881.11|1843.11|273
1584788400000|2020-03-21 11:00:00|1886.85|1848.85|1879.91|1841.91|1887.36|1849.36|1873.2|1835.2|287
1584788700000|2020-03-21 11:05:00|1879.97|1841.97|1875.5|1837.5|1881.04|1843.04|1872.94|1834.94|290
1584789000000|2020-03-21 11:10:00|1875.48|1837.48|1876.6|1838.6|1876.66|1838.66|1872.57|1834.57|280
1584789300000|2020-03-21 11:15:00|1876.59|1838.59|1867.42|1829.42|1876.59|1838.59|1854.33|1816.33|293
1584789600000|2020-03-21 11:20:00|1867.61|1829.61|1876|1838|1876|1838|1856.91|1818.91|285
1584789900000|2020-03-21 11:25:00|1876.06|1838.06|1883.24|1845.24|1883.26|1845.26|1875.38|1837.38|282
1584790200000|2020-03-21 11:30:00|1883.19|1845.19|1895.08|1857.08|1895.08|1857.08|1881.15|1843.15|282
1584790500000|2020-03-21 11:35:00|1895.33|1857.33|1891.78|1853.78|1897.85|1859.85|1890.03|1852.03|284
1584790800000|2020-03-21 11:40:00|1891.83|1853.83|1892.03|1854.03|1893.91|1855.91|1891.13|1853.13|273
1584791100000|2020-03-21 11:45:00|1892.02|1854.02|1904.32|1866.32|1905.27|1867.27|1891.74|1853.74|277
1584791400000|2020-03-21 11:50:00|1904.41|1866.41|1916.17|1878.17|1916.91|1878.91|1903.45|1865.45|292
1584791700000|2020-03-21 11:55:00|1916.49|1878.49|1923.08|1885.08|1923.08|1885.08|1909.74|1871.74|284
1584792000000|2020-03-21 12:00:00|1922.92|1884.92|1925.89|1887.89|1928.02|1890.02|1916.79|1878.79|290
1584792300000|2020-03-21 12:05:00|1925.82|1887.82|1935.52|1897.52|1946.26|1908.26|1925.75|1887.75|292
1584792600000|2020-03-21 12:10:00|1935.34|1897.34|1930.9|1892.9|1938.69|1900.69|1929.93|1891.93|288
1584792900000|2020-03-21 12:15:00|1930.84|1892.84|1928.73|1890.73|1936.2|1898.2|1924.37|1886.37|283
1584793200000|2020-03-21 12:20:00|1928.78|1890.78|1932.29|1894.29|1937.5|1899.5|1927.23|1889.23|279
1584793500000|2020-03-21 12:25:00|1932.28|1894.28|1936.97|1898.97|1937.26|1899.26|1931.76|1893.76|283
1584793800000|2020-03-21 12:30:00|1937.03|1899.03|1935.1|1897.1|1948.37|1910.37|1933.38|1895.38|288
1584794100000|2020-03-21 12:35:00|1935.14|1897.14|1927.91|1889.91|1935.34|1897.34|1927.8|1889.8|276
1584794400000|2020-03-21 12:40:00|1927.85|1889.85|1925.3|1887.3|1928.62|1890.62|1920.38|1882.38|275
1584794700000|2020-03-21 12:45:00|1925.18|1887.18|1930.1|1892.1|1931.5|1893.5|1924.31|1886.31|277
1584795000000|2020-03-21 12:50:00|1930.07|1892.07|1929.86|1891.86|1933.74|1895.74|1928.57|1890.57|284
1584795300000|2020-03-21 12:55:00|1929.9|1891.9|1922.94|1884.94|1932.09|1894.09|1921.29|1883.29|276
1584795600000|2020-03-21 13:00:00|1922.96|1884.96|1938.36|1900.36|1938.42|1900.42|1922.96|1884.96|281
1584795900000|2020-03-21 13:05:00|1938.4|1900.4|1938.45|1900.45|1942.7|1904.7|1936.89|1898.89|279
1584796200000|2020-03-21 13:10:00|1938.48|1900.48|1934.52|1896.52|1939.9|1901.9|1934.5|1896.5|277
1584796500000|2020-03-21 13:15:00|1934.53|1896.53|1943.73|1905.73|1943.87|1905.87|1934.36|1896.36|277
1584796800000|2020-03-21 13:20:00|1944.07|1906.07|1943.4|1905.4|1949.33|1911.33|1941.58|1903.58|284
1584797100000|2020-03-21 13:25:00|1943.41|1905.41|1963.72|1925.72|1963.72|1925.72|1943.4|1905.4|286
1584797400000|2020-03-21 13:30:00|1964.21|1926.21|1955|1917|1966.7|1928.7|1953.46|1915.46|284
1584797700000|2020-03-21 13:35:00|1954.79|1916.79|1950.09|1912.09|1955.67|1917.67|1950.07|1912.07|281
1584798000000|2020-03-21 13:40:00|1950.2|1912.2|1944.96|1906.96|1953.48|1915.48|1944.07|1906.07|275
1584798300000|2020-03-21 13:45:00|1944.93|1906.93|1946.48|1908.48|1952.11|1914.11|1944.88|1906.88|273
1584798600000|2020-03-21 13:50:00|1946.38|1908.38|1934.04|1896.04|1948.58|1910.58|1932.71|1894.71|278
1584798900000|2020-03-21 13:55:00|1934.17|1896.17|1934.13|1896.13|1937.36|1899.36|1933.46|1895.46|289
1584799200000|2020-03-21 14:00:00|1934.11|1896.11|1940.4|1902.4|1943.62|1905.62|1934.09|1896.09|283
1584799500000|2020-03-21 14:05:00|1940.38|1902.38|1942.49|1904.49|1943.35|1905.35|1940.04|1902.04|280
1584799800000|2020-03-21 14:10:00|1942.34|1904.34|1947.39|1909.39|1948.13|1910.13|1941.66|1903.66|279
1584800100000|2020-03-21 14:15:00|1947.36|1909.36|1953.71|1915.71|1956.4|1918.4|1947.36|1909.36|267
1584800400000|2020-03-21 14:20:00|1953.68|1915.68|1939.17|1901.17|1953.68|1915.68|1939.17|1901.17|282
1584800700000|2020-03-21 14:25:00|1939|1901|1933.69|1895.69|1939.84|1901.84|1932.15|1894.15|288
1584801000000|2020-03-21 14:30:00|1933.73|1895.73|1927.94|1889.94|1937.97|1899.97|1927.06|1889.06|288
1584801300000|2020-03-21 14:35:00|1927.92|1889.92|1927.62|1889.62|1929.24|1891.24|1925.7|1887.7|284
1584801600000|2020-03-21 14:40:00|1928.01|1890.01|1932.85|1894.85|1938.09|1900.09|1928.01|1890.01|283
1584801900000|2020-03-21 14:45:00|1932.88|1894.88|1936.6|1898.6|1939.35|1901.35|1932.84|1894.84|279
1584802200000|2020-03-21 14:50:00|1936.58|1898.58|1931.81|1893.81|1936.58|1898.58|1929.95|1891.95|279
1584802500000|2020-03-21 14:55:00|1931.78|1893.78|1935.24|1897.24|1936.21|1898.21|1931.32|1893.32|284
1584802800000|2020-03-21 15:00:00|1935.89|1897.89|1948.47|1910.47|1952.97|1914.97|1935.89|1897.89|290
1584803100000|2020-03-21 15:05:00|1948.21|1910.21|1942.91|1904.91|1951.58|1913.58|1942.78|1904.78|281
1584803400000|2020-03-21 15:10:00|1942.92|1904.92|1940.93|1902.93|1944.51|1906.51|1940.62|1902.62|280
1584803700000|2020-03-21 15:15:00|1940.91|1902.91|1943.33|1905.33|1948.76|1910.76|1940.81|1902.81|279
1584804000000|2020-03-21 15:20:00|1943.24|1905.24|1938.56|1900.56|1943.41|1905.41|1934|1896|284
1584804300000|2020-03-21 15:25:00|1938.57|1900.57|1932.87|1894.87|1938.7|1900.7|1930.51|1892.51|281
1584804600000|2020-03-21 15:30:00|1932.92|1894.92|1936.94|1898.94|1936.95|1898.95|1930.87|1892.87|276
1584804900000|2020-03-21 15:35:00|1937.03|1899.03|1942.34|1904.34|1944.48|1906.48|1937.03|1899.03|274
1584805200000|2020-03-21 15:40:00|1942.3|1904.3|1942.12|1904.12|1947.95|1909.95|1941.56|1903.56|282
1584805500000|2020-03-21 15:45:00|1942.07|1904.07|1952.56|1914.56|1952.66|1914.66|1942.05|1904.05|282
1584805800000|2020-03-21 15:50:00|1952.71|1914.71|1949.86|1911.86|1958.64|1920.64|1947.79|1909.79|291
1584806100000|2020-03-21 15:55:00|1949.95|1911.95|1952.5|1914.5|1953.29|1915.29|1948.71|1910.71|283
1584806400000|2020-03-21 16:00:00|1952.84|1914.84|1948.91|1910.91|1964.58|1926.58|1942.87|1904.87|289
1584806700000|2020-03-21 16:05:00|1948.84|1910.84|1941.39|1903.39|1948.98|1910.98|1939.41|1901.41|281
1584807000000|2020-03-21 16:10:00|1941.43|1903.43|1954.08|1916.08|1955.88|1917.88|1941.43|1903.43|285
1584807300000|2020-03-21 16:15:00|1954.12|1916.12|1948.89|1910.89|1961.24|1923.24|1948.72|1910.72|283
1584807600000|2020-03-21 16:20:00|1948.86|1910.86|1942.36|1904.36|1950.43|1912.43|1942.36|1904.36|278
1584807900000|2020-03-21 16:25:00|1942.37|1904.37|1942.49|1904.49|1943.37|1905.37|1932.96|1894.96|285
1584808200000|2020-03-21 16:30:00|1942.41|1904.41|1939.68|1901.68|1945.02|1907.02|1939.68|1901.68|282
1584808500000|2020-03-21 16:35:00|1939.74|1901.74|1939.45|1901.45|1940.44|1902.44|1937.31|1899.31|277
1584808800000|2020-03-21 16:40:00|1939.29|1901.29|1934.28|1896.28|1939.31|1901.31|1931.44|1893.44|283
1584809100000|2020-03-21 16:45:00|1934.22|1896.22|1941.31|1903.31|1942.13|1904.13|1934.22|1896.22|285
1584809400000|2020-03-21 16:50:00|1941.17|1903.17|1930.17|1892.17|1942.4|1904.4|1929.92|1891.92|286
1584809700000|2020-03-21 16:55:00|1930.29|1892.29|1927.77|1889.77|1931.84|1893.84|1922.74|1884.74|293
1584810000000|2020-03-21 17:00:00|1927.78|1889.78|1934.55|1896.55|1937.09|1899.09|1927.78|1889.78|284
1584810300000|2020-03-21 17:05:00|1934.54|1896.54|1936.31|1898.31|1936.66|1898.66|1930.85|1892.85|280
1584810600000|2020-03-21 17:10:00|1936.22|1898.22|1934.25|1896.25|1937.96|1899.96|1934.16|1896.16|274
1584810900000|2020-03-21 17:15:00|1934.23|1896.23|1933.97|1895.97|1934.88|1896.88|1932.41|1894.41|278
1584811200000|2020-03-21 17:20:00|1933.88|1895.88|1931.08|1893.08|1933.88|1895.88|1926.84|1888.84|275
1584811500000|2020-03-21 17:25:00|1931.1|1893.1|1924.68|1886.68|1933.15|1895.15|1924.68|1886.68|271
1584811800000|2020-03-21 17:30:00|1924.52|1886.52|1927.46|1889.46|1928.19|1890.19|1923.99|1885.99|281
1584812100000|2020-03-21 17:35:00|1927.45|1889.45|1930.9|1892.9|1931.68|1893.68|1927.25|1889.25|269
1584812400000|2020-03-21 17:40:00|1930.87|1892.87|1923.85|1885.85|1931.11|1893.11|1923.85|1885.85|282
1584812700000|2020-03-21 17:45:00|1923.74|1885.74|1920.27|1882.27|1925.26|1887.26|1919.32|1881.32|286
1584813000000|2020-03-21 17:50:00|1920.11|1882.11|1903.71|1865.71|1921.75|1883.75|1900.48|1862.48|291
1584813300000|2020-03-21 17:55:00|1903.61|1865.61|1905.52|1867.52|1907.27|1869.27|1901.3|1863.3|287
1584813600000|2020-03-21 18:00:00|1905.6|1867.6|1906.19|1868.19|1912.92|1874.92|1903.07|1865.07|291
1584813900000|2020-03-21 18:05:00|1906.22|1868.22|1902.86|1864.86|1906.61|1868.61|1901.39|1863.39|281
1584814200000|2020-03-21 18:10:00|1902.78|1864.78|1906.47|1868.47|1907.59|1869.59|1901.51|1863.51|284
1584814500000|2020-03-21 18:15:00|1906.31|1868.31|1915.69|1877.69|1917.16|1879.16|1905.2|1867.2|280
1584814800000|2020-03-21 18:20:00|1915.79|1877.79|1914.4|1876.4|1916.58|1878.58|1910.87|1872.87|272
1584815100000|2020-03-21 18:25:00|1914.56|1876.56|1944.27|1906.27|1946.06|1908.06|1914.56|1876.56|291
1584815400000|2020-03-21 18:30:00|1944.22|1906.22|1946.31|1908.31|1951.21|1913.21|1937.44|1899.44|286
1584815700000|2020-03-21 18:35:00|1946.23|1908.23|1943.65|1905.65|1946.23|1908.23|1941.92|1903.92|280
1584816000000|2020-03-21 18:40:00|1943.66|1905.66|1946.68|1908.68|1948.14|1910.14|1941.29|1903.29|273
1584816300000|2020-03-21 18:45:00|1946.7|1908.7|1942.25|1904.25|1947.66|1909.66|1941.61|1903.61|273
1584816600000|2020-03-21 18:50:00|1942.28|1904.28|1938.98|1900.98|1942.39|1904.39|1938.03|1900.03|278
1584816900000|2020-03-21 18:55:00|1939.05|1901.05|1951.98|1913.98|1951.98|1913.98|1938.91|1900.91|275
1584817200000|2020-03-21 19:00:00|1951.99|1913.99|1952.37|1914.37|1952.77|1914.77|1947.12|1909.12|276
1584817500000|2020-03-21 19:05:00|1952.43|1914.43|1954.73|1916.73|1957.65|1919.65|1952.24|1914.24|275
1584817800000|2020-03-21 19:10:00|1954.67|1916.67|1959.84|1921.84|1960.63|1922.63|1950.87|1912.87|273
1584818100000|2020-03-21 19:15:00|1959.81|1921.81|1960.62|1922.62|1962.57|1924.57|1958.59|1920.59|272
1584818400000|2020-03-21 19:20:00|1960.65|1922.65|1959.17|1921.17|1961.06|1923.06|1956.46|1918.46|273
1584818700000|2020-03-21 19:25:00|1959.18|1921.18|1954.39|1916.39|1959.36|1921.36|1954.39|1916.39|269
1584819000000|2020-03-21 19:30:00|1954.37|1916.37|1947.93|1909.93|1954.37|1916.37|1946.77|1908.77|282
1584819300000|2020-03-21 19:35:00|1948.04|1910.04|1949.59|1911.59|1949.89|1911.89|1946.82|1908.82|268
1584819600000|2020-03-21 19:40:00|1949.61|1911.61|1954.9|1916.9|1955.63|1917.63|1949.61|1911.61|280
1584819900000|2020-03-21 19:45:00|1954.93|1916.93|1957.51|1919.51|1959.56|1921.56|1954.82|1916.82|273
1584820200000|2020-03-21 19:50:00|1957.45|1919.45|1949.08|1911.08|1957.76|1919.76|1947.81|1909.81|285
1584820500000|2020-03-21 19:55:00|1949.1|1911.1|1951.4|1913.4|1951.4|1913.4|1947.93|1909.93|273
1584820800000|2020-03-21 20:00:00|1951.36|1913.36|1952.99|1914.99|1955.54|1917.54|1951.29|1913.29|272
1584821100000|2020-03-21 20:05:00|1953.01|1915.01|1950.11|1912.11|1953.14|1915.14|1949.03|1911.03|271
1584821400000|2020-03-21 20:10:00|1950.08|1912.08|1944.56|1906.56|1950.08|1912.08|1944.1|1906.1|272
1584821700000|2020-03-21 20:15:00|1944.59|1906.59|1950.11|1912.11|1951|1913|1944.58|1906.58|268
1584822000000|2020-03-21 20:20:00|1950.16|1912.16|1952.86|1914.86|1953.93|1915.93|1949.96|1911.96|267
1584822300000|2020-03-21 20:25:00|1952.82|1914.82|1952.3|1914.3|1953.75|1915.75|1952.21|1914.21|254
1584822600000|2020-03-21 20:30:00|1952.21|1914.21|1948.94|1910.94|1952.86|1914.86|1948.94|1910.94|261
1584822900000|2020-03-21 20:35:00|1948.92|1910.92|1976.26|1938.26|1976.54|1938.54|1948.73|1910.73|277
1584823200000|2020-03-21 20:40:00|1976.58|1938.58|1989.19|1951.19|1990.43|1952.43|1976.53|1938.53|291
1584823500000|2020-03-21 20:45:00|1989.26|1951.26|2002.49|1964.49|2002.98|1964.98|1982.53|1944.53|292
1584823800000|2020-03-21 20:50:00|2002.35|1964.35|2000.47|1962.47|2002.35|1964.35|1997.47|1959.47|287
1584824100000|2020-03-21 20:55:00|2000.45|1962.45|1991.42|1953.42|2000.84|1962.84|1989.95|1951.95|282
1584824400000|2020-03-21 21:00:00|1991.31|1953.31|2010.05|1972.05|2015.5|1977.5|1990.08|1952.08|289
1584824700000|2020-03-21 21:05:00|2010.14|1972.14|2019.18|1981.18|2021.45|1983.45|2007.71|1969.71|292
1584825000000|2020-03-21 21:10:00|2019.19|1981.19|2009.51|1971.51|2019.53|1981.53|2009.51|1971.51|288
1584825300000|2020-03-21 21:15:00|2009.48|1971.48|2010.27|1972.27|2011.33|1973.33|2005.05|1967.05|284
1584825600000|2020-03-21 21:20:00|2010.12|1972.12|2000.38|1962.38|2010.12|1972.12|1999.66|1961.66|286
1584825900000|2020-03-21 21:25:00|2000.37|1962.37|2000.44|1962.44|2006.25|1968.25|1998.17|1960.17|283
1584826200000|2020-03-21 21:30:00|2000.41|1962.41|2010.16|1972.16|2010.45|1972.45|2000.2|1962.2|272
1584826500000|2020-03-21 21:35:00|2010.29|1972.29|1978.48|1940.48|2012.28|1974.28|1960.88|1922.88|297
1584826800000|2020-03-21 21:40:00|1978.47|1940.47|1966.37|1928.37|1980.21|1942.21|1961.92|1923.92|290
1584827100000|2020-03-21 21:45:00|1965.97|1927.97|1936.87|1898.87|1972.45|1934.45|1933.45|1895.45|297
1584827400000|2020-03-21 21:50:00|1937.53|1899.53|1943.73|1905.73|1949.61|1911.61|1937.53|1899.53|287
1584827700000|2020-03-21 21:55:00|1943.9|1905.9|1947.54|1909.54|1954.41|1916.41|1943.75|1905.75|289
1584828000000|2020-03-21 22:00:00|1947.27|1909.27|1935.9|1897.9|1950.87|1912.87|1935.43|1897.43|286
1584828300000|2020-03-21 22:05:00|1935.92|1897.92|1938.5|1900.5|1940.36|1902.36|1926.87|1888.87|286
1584828600000|2020-03-21 22:10:00|1938.45|1900.45|1951.48|1913.48|1952.29|1914.29|1936.31|1898.31|290
1584828900000|2020-03-21 22:15:00|1951.56|1913.56|1955.14|1917.14|1956.76|1918.76|1951.56|1913.56|285
1584829200000|2020-03-21 22:20:00|1955.27|1917.27|1951.76|1913.76|1957.91|1919.91|1951.36|1913.36|285
1584829500000|2020-03-21 22:25:00|1951.92|1913.92|1967.01|1929.01|1967.43|1929.43|1951.92|1913.92|284
1584829800000|2020-03-21 22:30:00|1967.14|1929.14|1964.06|1926.06|1967.36|1929.36|1963.3|1925.3|287
1584830100000|2020-03-21 22:35:00|1964.07|1926.07|1968.74|1930.74|1972.81|1934.81|1963.93|1925.93|285
1584830400000|2020-03-21 22:40:00|1968.69|1930.69|1966.66|1928.66|1968.69|1930.69|1962.02|1924.02|283
1584830700000|2020-03-21 22:45:00|1966.46|1928.46|1965.21|1927.21|1971.72|1933.72|1965.21|1927.21|277
1584831000000|2020-03-21 22:50:00|1965.11|1927.11|1953.83|1915.83|1965.28|1927.28|1950.15|1912.15|288
1584831300000|2020-03-21 22:55:00|1953.8|1915.8|1952.18|1914.18|1954.67|1916.67|1952.18|1914.18|277
1584831600000|2020-03-21 23:00:00|1952|1914|1958.91|1920.91|1963.42|1925.42|1951.64|1913.64|284
1584831900000|2020-03-21 23:05:00|1958.85|1920.85|1959.68|1921.68|1962.17|1924.17|1955.48|1917.48|277
1584832200000|2020-03-21 23:10:00|1959.61|1921.61|1954.52|1916.52|1959.65|1921.65|1951.27|1913.27|279
1584832500000|2020-03-21 23:15:00|1954.49|1916.49|1960.28|1922.28|1960.28|1922.28|1954.49|1916.49|274
1584832800000|2020-03-21 23:20:00|1960.37|1922.37|1959.24|1921.24|1961.84|1923.84|1956.7|1918.7|276
1584833100000|2020-03-21 23:25:00|1959.27|1921.27|1959.75|1921.75|1960.87|1922.87|1958.59|1920.59|250
1584833400000|2020-03-21 23:30:00|1959.82|1921.82|1948.67|1910.67|1959.82|1921.82|1946.31|1908.31|281
1584833700000|2020-03-21 23:35:00|1948.33|1910.33|1952.33|1914.33|1953.9|1915.9|1948.33|1910.33|277
1584834000000|2020-03-21 23:40:00|1952.42|1914.42|1954.42|1916.42|1954.49|1916.49|1951.34|1913.34|275
1584834300000|2020-03-21 23:45:00|1954.38|1916.38|1945.44|1907.44|1954.38|1916.38|1945.37|1907.37|282
1584834600000|2020-03-21 23:50:00|1945.41|1907.41|1946.42|1908.42|1946.76|1908.76|1943.03|1905.03|267
1584834900000|2020-03-21 23:55:00|1946.43|1908.43|1954.57|1916.57|1954.57|1916.57|1946.38|1908.38|277
1584835200000|2020-03-22 00:00:00|1954.59|1916.59|1945.15|1907.15|1955.31|1917.31|1944.68|1906.68|280
1584835500000|2020-03-22 00:05:00|1945.14|1907.14|1940.37|1902.37|1945.16|1907.16|1939.05|1901.05|282
1584835800000|2020-03-22 00:10:00|1940.36|1902.36|1935.96|1897.96|1940.63|1902.63|1932.75|1894.75|279
1584836100000|2020-03-22 00:15:00|1935.89|1897.89|1938.41|1900.41|1940.75|1902.75|1934.59|1896.59|277
1584836400000|2020-03-22 00:20:00|1938.31|1900.31|1940.69|1902.69|1943.19|1905.19|1937.63|1899.63|278
1584836700000|2020-03-22 00:25:00|1940.65|1902.65|1942.28|1904.28|1945.52|1907.52|1940.65|1902.65|271
1584837000000|2020-03-22 00:30:00|1942.3|1904.3|1944.88|1906.88|1946.38|1908.38|1940.79|1902.79|270
1584837300000|2020-03-22 00:35:00|1944.77|1906.77|1945.63|1907.63|1945.93|1907.93|1942.22|1904.22|267
1584837600000|2020-03-22 00:40:00|1945.58|1907.58|1944.97|1906.97|1946.63|1908.63|1944.96|1906.96|260
1584837900000|2020-03-22 00:45:00|1944.86|1906.86|1949.28|1911.28|1949.28|1911.28|1943.05|1905.05|277
1584838200000|2020-03-22 00:50:00|1949.47|1911.47|1959.51|1921.51|1959.63|1921.63|1949.47|1911.47|281
1584838500000|2020-03-22 00:55:00|1959.45|1921.45|1957.19|1919.19|1959.45|1921.45|1953.13|1915.13|285
1584838800000|2020-03-22 01:00:00|1957.13|1919.13|1952.33|1914.33|1957.23|1919.23|1951.54|1913.54|270
1584839100000|2020-03-22 01:05:00|1952.3|1914.3|1957.5|1919.5|1957.5|1919.5|1952.18|1914.18|274
1584839400000|2020-03-22 01:10:00|1957.67|1919.67|1965.25|1927.25|1965.25|1927.25|1957.67|1919.67|280
1584839700000|2020-03-22 01:15:00|1965.5|1927.5|1976.87|1938.87|1984.23|1946.23|1965.5|1927.5|290
1584840000000|2020-03-22 01:20:00|1976.77|1938.77|1975.11|1937.11|1977.44|1939.44|1973.67|1935.67|277
1584840300000|2020-03-22 01:25:00|1975.37|1937.37|1979.25|1941.25|1983.08|1945.08|1975.37|1937.37|284
1584840600000|2020-03-22 01:30:00|1979.14|1941.14|1968.63|1930.63|1981.37|1943.37|1968.63|1930.63|280
1584840900000|2020-03-22 01:35:00|1968.61|1930.61|1968.21|1930.21|1970.06|1932.06|1966.62|1928.62|289
1584841200000|2020-03-22 01:40:00|1968.2|1930.2|1974.91|1936.91|1974.91|1936.91|1968.2|1930.2|278
1584841500000|2020-03-22 01:45:00|1974.95|1936.95|1980.45|1942.45|1981.2|1943.2|1974.82|1936.82|289
1584841800000|2020-03-22 01:50:00|1980.26|1942.26|1984.54|1946.54|1985.03|1947.03|1977.06|1939.06|274
1584842100000|2020-03-22 01:55:00|1984.53|1946.53|1982.6|1944.6|1987.29|1949.29|1982.58|1944.58|279
1584842400000|2020-03-22 02:00:00|1982.47|1944.47|1995.95|1957.95|2000.89|1962.89|1982.42|1944.42|279
1584842700000|2020-03-22 02:05:00|1995.93|1957.93|1995.34|1957.34|1998.48|1960.48|1995.23|1957.23|279
1584843000000|2020-03-22 02:10:00|1995.39|1957.39|1986.33|1948.33|1995.39|1957.39|1985.38|1947.38|277
1584843300000|2020-03-22 02:15:00|1986.37|1948.37|1984.11|1946.11|1988.96|1950.96|1983.97|1945.97|276
1584843600000|2020-03-22 02:20:00|1984.04|1946.04|1981.07|1943.07|1984.22|1946.22|1978.61|1940.61|282
1584843900000|2020-03-22 02:25:00|1981.05|1943.05|1978.03|1940.03|1983.3|1945.3|1978.03|1940.03|276
1584844200000|2020-03-22 02:30:00|1977.83|1939.83|1985.92|1947.92|1985.99|1947.99|1975.66|1937.66|281
1584844500000|2020-03-22 02:35:00|1985.94|1947.94|1989.63|1951.63|1990.04|1952.04|1984.51|1946.51|269
1584844800000|2020-03-22 02:40:00|1989.74|1951.74|1987.83|1949.83|1992.93|1954.93|1986.95|1948.95|278
1584845100000|2020-03-22 02:45:00|1987.84|1949.84|1982.51|1944.51|1988.63|1950.63|1982.04|1944.04|280
1584845400000|2020-03-22 02:50:00|1982.45|1944.45|1980.52|1942.52|1982.71|1944.71|1977.95|1939.95|282
1584845700000|2020-03-22 02:55:00|1980.5|1942.5|1980.01|1942.01|1982.39|1944.39|1980.01|1942.01|268
1584846000000|2020-03-22 03:00:00|1979.85|1941.85|1979.36|1941.36|1982.54|1944.54|1977.89|1939.89|277
1584846300000|2020-03-22 03:05:00|1979.34|1941.34|1975.53|1937.53|1979.36|1941.36|1974.48|1936.48|270
1584846600000|2020-03-22 03:10:00|1975.45|1937.45|1977.6|1939.6|1977.77|1939.77|1970.31|1932.31|278
1584846900000|2020-03-22 03:15:00|1977.63|1939.63|1977.7|1939.7|1979.93|1941.93|1975.42|1937.42|281
1584847200000|2020-03-22 03:20:00|1977.74|1939.74|1984.31|1946.31|1984.33|1946.33|1977.7|1939.7|267
1584847500000|2020-03-22 03:25:00|1984.29|1946.29|1983.36|1945.36|1988.29|1950.29|1983.18|1945.18|264
1584847800000|2020-03-22 03:30:00|1983.51|1945.51|1991.3|1953.3|1991.3|1953.3|1983.51|1945.51|280
1584848100000|2020-03-22 03:35:00|1991.32|1953.32|1996.82|1958.82|1996.82|1958.82|1991.32|1953.32|273
1584848400000|2020-03-22 03:40:00|1996.89|1958.89|1994.74|1956.74|1997.16|1959.16|1993.94|1955.94|269
1584848700000|2020-03-22 03:45:00|1994.78|1956.78|2007.59|1969.59|2007.59|1969.59|1994.49|1956.49|277
1584849000000|2020-03-22 03:50:00|2007.88|1969.88|2005.56|1967.56|2011.52|1973.52|2003.13|1965.13|284
1584849300000|2020-03-22 03:55:00|2005.6|1967.6|2014.55|1976.55|2015.58|1977.58|2005.6|1967.6|289
1584849600000|2020-03-22 04:00:00|2014.48|1976.48|2006.13|1968.13|2022.19|1984.19|2005.66|1967.66|287
1584849900000|2020-03-22 04:05:00|2006.24|1968.24|2005.02|1967.02|2006.89|1968.89|2000.8|1962.8|284
1584850200000|2020-03-22 04:10:00|2005.15|1967.15|2006.52|1968.52|2007.4|1969.4|2005.06|1967.06|270
1584850500000|2020-03-22 04:15:00|2006.64|1968.64|2013.39|1975.39|2016.79|1978.79|2006.64|1968.64|278
1584850800000|2020-03-22 04:20:00|2013.37|1975.37|2002.35|1964.35|2013.37|1975.37|2001.77|1963.77|284
1584851100000|2020-03-22 04:25:00|2002.31|1964.31|2004.94|1966.94|2008.22|1970.22|2002.2|1964.2|292
1584851400000|2020-03-22 04:30:00|2004.7|1966.7|2002.12|1964.12|2005.2|1967.2|2000.1|1962.1|283
1584851700000|2020-03-22 04:35:00|2002.18|1964.18|1996.06|1958.06|2002.47|1964.47|1995.24|1957.24|276
1584852000000|2020-03-22 04:40:00|1996.33|1958.33|2002.35|1964.35|2004.02|1966.02|1996.33|1958.33|279
1584852300000|2020-03-22 04:45:00|2002.33|1964.33|2004.28|1966.28|2006.34|1968.34|2002.08|1964.08|281
1584852600000|2020-03-22 04:50:00|2004.4|1966.4|1997.79|1959.79|2004.87|1966.87|1997.56|1959.56|277
1584852900000|2020-03-22 04:55:00|1997.8|1959.8|1996.75|1958.75|1999.54|1961.54|1994.02|1956.02|278
1584853200000|2020-03-22 05:00:00|1996.61|1958.61|2004.55|1966.55|2004.94|1966.94|1995.5|1957.5|277
1584853500000|2020-03-22 05:05:00|2004.6|1966.6|2007.38|1969.38|2009.35|1971.35|2003.42|1965.42|284
1584853800000|2020-03-22 05:10:00|2007.49|1969.49|2010.16|1972.16|2013.82|1975.82|2007.22|1969.22|279
1584854100000|2020-03-22 05:15:00|2010.2|1972.2|2013.94|1975.94|2013.98|1975.98|2010.2|1972.2|280
1584854400000|2020-03-22 05:20:00|2013.97|1975.97|2008.2|1970.2|2014.56|1976.56|2008.11|1970.11|279
1584854700000|2020-03-22 05:25:00|2008.14|1970.14|2012.42|1974.42|2012.42|1974.42|2006.14|1968.14|272
1584855000000|2020-03-22 05:30:00|2012.9|1974.9|2011.86|1973.86|2014.06|1976.06|2011.28|1973.28|268
1584855300000|2020-03-22 05:35:00|2011.92|1973.92|2019.81|1981.81|2019.99|1981.99|2011.44|1973.44|279
1584855600000|2020-03-22 05:40:00|2019.77|1981.77|2018.98|1980.98|2020.39|1982.39|2018.03|1980.03|276
1584855900000|2020-03-22 05:45:00|2018.92|1980.92|2014.6|1976.6|2019.54|1981.54|2009.12|1971.12|276
1584856200000|2020-03-22 05:50:00|2014.74|1976.74|2015.77|1977.77|2016.07|1978.07|2011.01|1973.01|275
1584856500000|2020-03-22 05:55:00|2015.78|1977.78|2011.39|1973.39|2015.79|1977.79|2011.24|1973.24|273
1584856800000|2020-03-22 06:00:00|2011.4|1973.4|2020.65|1982.65|2021.12|1983.12|2011.2|1973.2|283
1584857100000|2020-03-22 06:05:00|2020.61|1982.61|2023.18|1985.18|2028.46|1990.46|2018.28|1980.28|281
1584857400000|2020-03-22 06:10:00|2023.08|1985.08|2009.54|1971.54|2023.08|1985.08|2009.26|1971.26|286
1584857700000|2020-03-22 06:15:00|2009.73|1971.73|2008|1970|2010.88|1972.88|2004.83|1966.83|283
1584858000000|2020-03-22 06:20:00|2007.95|1969.95|2005.32|1967.32|2009.7|1971.7|2005.32|1967.32|255
1584858300000|2020-03-22 06:25:00|2005.37|1967.37|2002.01|1964.01|2007.04|1969.04|2001.95|1963.95|271
1584858600000|2020-03-22 06:30:00|2001.84|1963.84|1999.46|1961.46|2002.42|1964.42|1994.21|1956.21|278
1584858900000|2020-03-22 06:35:00|1999.52|1961.52|2003.41|1965.41|2003.41|1965.41|1999.52|1961.52|257
1584859200000|2020-03-22 06:40:00|2003.36|1965.36|2001.29|1963.29|2004.05|1966.05|2000.13|1962.13|255
1584859500000|2020-03-22 06:45:00|2001.23|1963.23|2005.42|1967.42|2007.69|1969.69|2000.02|1962.02|263
1584859800000|2020-03-22 06:50:00|2005.39|1967.39|1994.32|1956.32|2005.39|1967.39|1994.18|1956.18|267
1584860100000|2020-03-22 06:55:00|1994.4|1956.4|1991.26|1953.26|1994.4|1956.4|1988.65|1950.65|285
1584860400000|2020-03-22 07:00:00|1991.43|1953.43|1995.63|1957.63|1996.98|1958.98|1990.8|1952.8|286
1584860700000|2020-03-22 07:05:00|1995.65|1957.65|1993.05|1955.05|1997.49|1959.49|1991.63|1953.63|279
1584861000000|2020-03-22 07:10:00|1993.03|1955.03|1987.41|1949.41|1993.09|1955.09|1981.67|1943.67|280
1584861300000|2020-03-22 07:15:00|1987.38|1949.38|1983.9|1945.9|1988.7|1950.7|1980.68|1942.68|274
1584861600000|2020-03-22 07:20:00|1983.92|1945.92|1994.23|1956.23|1994.23|1956.23|1983.86|1945.86|281
1584861900000|2020-03-22 07:25:00|1994.34|1956.34|1994.49|1956.49|1996.48|1958.48|1994.27|1956.27|262
1584862200000|2020-03-22 07:30:00|1994.52|1956.52|1998.43|1960.43|2000.69|1962.69|1993.77|1955.77|271
1584862500000|2020-03-22 07:35:00|1998.45|1960.45|2000.37|1962.37|2000.87|1962.87|1996.01|1958.01|275
1584862800000|2020-03-22 07:40:00|2000.35|1962.35|2000.54|1962.54|2001.54|1963.54|1998.75|1960.75|271
1584863100000|2020-03-22 07:45:00|2000.57|1962.57|1997.89|1959.89|2001.08|1963.08|1994.38|1956.38|265
1584863400000|2020-03-22 07:50:00|1997.74|1959.74|1995.28|1957.28|1998.27|1960.27|1995.11|1957.11|272
1584863700000|2020-03-22 07:55:00|1995.24|1957.24|1988.49|1950.49|1995.24|1957.24|1988.46|1950.46|280
1584864000000|2020-03-22 08:00:00|1988.5|1950.5|1984.84|1946.84|1988.5|1950.5|1982.86|1944.86|280
1584864300000|2020-03-22 08:05:00|1984.76|1946.76|1991.23|1953.23|1991.27|1953.27|1984.14|1946.14|280
1584864600000|2020-03-22 08:10:00|1991.17|1953.17|1991.66|1953.66|1993.75|1955.75|1989.23|1951.23|275
1584864900000|2020-03-22 08:15:00|1991.53|1953.53|1976.8|1938.8|1993.61|1955.61|1976.8|1938.8|278
1584865200000|2020-03-22 08:20:00|1976.44|1938.44|1979.21|1941.21|1979.26|1941.26|1969.03|1931.03|290
1584865500000|2020-03-22 08:25:00|1979.29|1941.29|1974.55|1936.55|1980.38|1942.38|1974.43|1936.43|282
1584865800000|2020-03-22 08:30:00|1974.49|1936.49|1978.71|1940.71|1978.71|1940.71|1973.81|1935.81|275
1584866100000|2020-03-22 08:35:00|1978.62|1940.62|1979.83|1941.83|1981.86|1943.86|1976.96|1938.96|275
1584866400000|2020-03-22 08:40:00|1979.78|1941.78|1972.13|1934.13|1979.8|1941.8|1969.34|1931.34|275
1584866700000|2020-03-22 08:45:00|1972.15|1934.15|1964.46|1926.46|1972.15|1934.15|1962.05|1924.05|285
1584867000000|2020-03-22 08:50:00|1964.56|1926.56|1958.86|1920.86|1966.69|1928.69|1953.9|1915.9|287
1584867300000|2020-03-22 08:55:00|1958.91|1920.91|1966.43|1928.43|1966.47|1928.47|1958.8|1920.8|278
1584867600000|2020-03-22 09:00:00|1966.46|1928.46|1963.98|1925.98|1966.46|1928.46|1963.05|1925.05|281
1584867900000|2020-03-22 09:05:00|1963.99|1925.99|1955.68|1917.68|1964.2|1926.2|1955.68|1917.68|279
1584868200000|2020-03-22 09:10:00|1955.51|1917.51|1967.2|1929.2|1967.2|1929.2|1955.42|1917.42|270
1584868500000|2020-03-22 09:15:00|1967.32|1929.32|1971.51|1933.51|1972.18|1934.18|1967.25|1929.25|272
1584868800000|2020-03-22 09:20:00|1971.57|1933.57|1976.5|1938.5|1976.53|1938.53|1968.83|1930.83|272
1584869100000|2020-03-22 09:25:00|1976.4|1938.4|1973.95|1935.95|1976.4|1938.4|1972.98|1934.98|270
1584869400000|2020-03-22 09:30:00|1973.94|1935.94|1970.95|1932.95|1974.48|1936.48|1969.75|1931.75|273
1584869700000|2020-03-22 09:35:00|1970.81|1932.81|1983.04|1945.04|1983.04|1945.04|1970.22|1932.22|273
1584870000000|2020-03-22 09:40:00|1983.46|1945.46|1983.39|1945.39|1984.41|1946.41|1981.13|1943.13|264
1584870300000|2020-03-22 09:45:00|1983.44|1945.44|1977.99|1939.99|1983.53|1945.53|1977.48|1939.48|277
1584870600000|2020-03-22 09:50:00|1978|1940|1985.48|1947.48|1988.34|1950.34|1977.24|1939.24|279
1584870900000|2020-03-22 09:55:00|1985.46|1947.46|1985.89|1947.89|1987.57|1949.57|1985.06|1947.06|265
1584871200000|2020-03-22 10:00:00|1985.92|1947.92|1979.65|1941.65|1985.93|1947.93|1979.65|1941.65|281
1584871500000|2020-03-22 10:05:00|1979.64|1941.64|1976.37|1938.37|1979.64|1941.64|1974.59|1936.59|281
1584871800000|2020-03-22 10:10:00|1976.31|1938.31|1977.95|1939.95|1978.66|1940.66|1973.44|1935.44|263
1584872100000|2020-03-22 10:15:00|1977.94|1939.94|1973.56|1935.56|1978.07|1940.07|1971.37|1933.37|268
1584872400000|2020-03-22 10:20:00|1973.57|1935.57|1974.84|1936.84|1976.38|1938.38|1973.24|1935.24|258
1584872700000|2020-03-22 10:25:00|1974.87|1936.87|1978.8|1940.8|1979.49|1941.49|1973.12|1935.12|250
1584873000000|2020-03-22 10:30:00|1978.75|1940.75|1965.91|1927.91|1982.48|1944.48|1965.91|1927.91|274
1584873300000|2020-03-22 10:35:00|1966.06|1928.06|1959.56|1921.56|1966.06|1928.06|1947.51|1909.51|287
1584873600000|2020-03-22 10:40:00|1959.48|1921.48|1970.08|1932.08|1974.83|1936.83|1953.39|1915.39|282
1584873900000|2020-03-22 10:45:00|1969.92|1931.92|1971.67|1933.67|1972.56|1934.56|1967.42|1929.42|272
1584874200000|2020-03-22 10:50:00|1971.63|1933.63|1974.27|1936.27|1975.31|1937.31|1969.48|1931.48|281
1584874500000|2020-03-22 10:55:00|1974.29|1936.29|1968.06|1930.06|1974.31|1936.31|1966.49|1928.49|281
1584874800000|2020-03-22 11:00:00|1968|1930|1959.25|1921.25|1968|1930|1959.25|1921.25|269
1584875100000|2020-03-22 11:05:00|1959.21|1921.21|1961.79|1923.79|1963.26|1925.26|1958.65|1920.65|274
1584875400000|2020-03-22 11:10:00|1961.78|1923.78|1963.87|1925.87|1963.87|1925.87|1960.7|1922.7|271
1584875700000|2020-03-22 11:15:00|1963.88|1925.88|1969.58|1931.58|1969.58|1931.58|1961.5|1923.5|257
1584876000000|2020-03-22 11:20:00|1969.54|1931.54|1969.17|1931.17|1971.27|1933.27|1967.86|1929.86|262
1584876300000|2020-03-22 11:25:00|1969.14|1931.14|1961.62|1923.62|1969.29|1931.29|1961.6|1923.6|273
1584876600000|2020-03-22 11:30:00|1961.54|1923.54|1958.23|1920.23|1963.77|1925.77|1957.86|1919.86|261
1584876900000|2020-03-22 11:35:00|1958.37|1920.37|1956.53|1918.53|1959.14|1921.14|1951.67|1913.67|289
1584877200000|2020-03-22 11:40:00|1956.57|1918.57|1951.7|1913.7|1956.58|1918.58|1951.42|1913.42|275
1584877500000|2020-03-22 11:45:00|1951.68|1913.68|1958.18|1920.18|1962.5|1924.5|1948.17|1910.17|287
1584877800000|2020-03-22 11:50:00|1958.28|1920.28|1950.75|1912.75|1958.76|1920.76|1950.62|1912.62|277
1584878100000|2020-03-22 11:55:00|1950.76|1912.76|1930.31|1892.31|1951.82|1913.82|1927.7|1889.7|288
1584878400000|2020-03-22 12:00:00|1930.6|1892.6|1898.09|1860.09|1931.93|1893.93|1884.7|1846.7|298
1584878700000|2020-03-22 12:05:00|1898.58|1860.58|1899.96|1861.96|1906.04|1868.04|1889.4|1851.4|292
1584879000000|2020-03-22 12:10:00|1899.84|1861.84|1894.77|1856.77|1902.56|1864.56|1894.49|1856.49|291
1584879300000|2020-03-22 12:15:00|1894.81|1856.81|1873.59|1835.59|1899.12|1861.12|1871.33|1833.33|292
1584879600000|2020-03-22 12:20:00|1874.28|1836.28|1887.2|1849.2|1892.54|1854.54|1865.19|1827.19|295
1584879900000|2020-03-22 12:25:00|1886.76|1848.76|1894.06|1856.06|1898.16|1860.16|1886.76|1848.76|290
1584880200000|2020-03-22 12:30:00|1894.08|1856.08|1905.25|1867.25|1909.37|1871.37|1889.6|1851.6|294
1584880500000|2020-03-22 12:35:00|1905.49|1867.49|1903.39|1865.39|1907.76|1869.76|1897.31|1859.31|286
1584880800000|2020-03-22 12:40:00|1903.4|1865.4|1901.01|1863.01|1907.19|1869.19|1900.74|1862.74|291
1584881100000|2020-03-22 12:45:00|1901|1863|1899.14|1861.14|1906.28|1868.28|1899.14|1861.14|279
1584881400000|2020-03-22 12:50:00|1899.18|1861.18|1905.5|1867.5|1908.37|1870.37|1898.47|1860.47|289
1584881700000|2020-03-22 12:55:00|1905.48|1867.48|1893.34|1855.34|1905.48|1867.48|1893.34|1855.34|283
1584882000000|2020-03-22 13:00:00|1892.94|1854.94|1900.99|1862.99|1903.74|1865.74|1878.06|1840.06|295
1584882300000|2020-03-22 13:05:00|1901.13|1863.13|1902.03|1864.03|1905.03|1867.03|1900.48|1862.48|281
1584882600000|2020-03-22 13:10:00|1902.06|1864.06|1899.55|1861.55|1903.75|1865.75|1896.71|1858.71|281
1584882900000|2020-03-22 13:15:00|1899.56|1861.56|1902.77|1864.77|1903.92|1865.92|1898.16|1860.16|284
1584883200000|2020-03-22 13:20:00|1902.75|1864.75|1907.69|1869.69|1907.87|1869.87|1902.66|1864.66|275
1584883500000|2020-03-22 13:25:00|1907.57|1869.57|1918.62|1880.62|1924.36|1886.36|1907.41|1869.41|293
1584883800000|2020-03-22 13:30:00|1918.67|1880.67|1911.33|1873.33|1918.78|1880.78|1910.02|1872.02|282
1584884100000|2020-03-22 13:35:00|1911.4|1873.4|1912.16|1874.16|1912.33|1874.33|1908.8|1870.8|277
1584884400000|2020-03-22 13:40:00|1912.13|1874.13|1919.01|1881.01|1920.12|1882.12|1909.41|1871.41|282
1584884700000|2020-03-22 13:45:00|1918.97|1880.97|1911.96|1873.96|1924.17|1886.17|1911.09|1873.09|278
1584885000000|2020-03-22 13:50:00|1912.01|1874.01|1907.19|1869.19|1912.21|1874.21|1906.39|1868.39|288
1584885300000|2020-03-22 13:55:00|1907.13|1869.13|1909.98|1871.98|1910.19|1872.19|1901.32|1863.32|283
1584885600000|2020-03-22 14:00:00|1910.01|1872.01|1903.64|1865.64|1910.03|1872.03|1902.55|1864.55|270
1584885900000|2020-03-22 14:05:00|1903.66|1865.66|1908.18|1870.18|1908.62|1870.62|1903.66|1865.66|274
1584886200000|2020-03-22 14:10:00|1908.28|1870.28|1909.86|1871.86|1911.3|1873.3|1906.41|1868.41|276
1584886500000|2020-03-22 14:15:00|1909.85|1871.85|1903.09|1865.09|1909.85|1871.85|1902.85|1864.85|277
1584886800000|2020-03-22 14:20:00|1903.19|1865.19|1901.75|1863.75|1905.55|1867.55|1901.75|1863.75|269
1584887100000|2020-03-22 14:25:00|1901.74|1863.74|1894.97|1856.97|1901.74|1863.74|1889.34|1851.34|285
1584887400000|2020-03-22 14:30:00|1894.91|1856.91|1895.17|1857.17|1897.04|1859.04|1892.46|1854.46|275
1584887700000|2020-03-22 14:35:00|1895.16|1857.16|1898.92|1860.92|1901.73|1863.73|1894.92|1856.92|276
1584888000000|2020-03-22 14:40:00|1898.87|1860.87|1893.51|1855.51|1898.87|1860.87|1893.01|1855.01|284
1584888300000|2020-03-22 14:45:00|1893.44|1855.44|1887.06|1849.06|1893.45|1855.45|1880.12|1842.12|287
1584888600000|2020-03-22 14:50:00|1887.04|1849.04|1896.66|1858.66|1896.66|1858.66|1887.04|1849.04|277
1584888900000|2020-03-22 14:55:00|1896.87|1858.87|1904.2|1866.2|1905.42|1867.42|1896.09|1858.09|281
1584889200000|2020-03-22 15:00:00|1904.18|1866.18|1890.37|1852.37|1904.18|1866.18|1889.26|1851.26|287
1584889500000|2020-03-22 15:05:00|1890.29|1852.29|1887.89|1849.89|1894.3|1856.3|1887.89|1849.89|282
1584889800000|2020-03-22 15:10:00|1887.51|1849.51|1889.02|1851.02|1889.89|1851.89|1885.2|1847.2|278
1584890100000|2020-03-22 15:15:00|1888.92|1850.92|1886.27|1848.27|1890.46|1852.46|1886.27|1848.27|284
1584890400000|2020-03-22 15:20:00|1886.28|1848.28|1884.16|1846.16|1886.85|1848.85|1880.42|1842.42|289
1584890700000|2020-03-22 15:25:00|1884.15|1846.15|1881.24|1843.24|1884.2|1846.2|1874.42|1836.42|288
1584891000000|2020-03-22 15:30:00|1881.12|1843.12|1861.92|1823.92|1881.73|1843.73|1860.58|1822.58|295
1584891300000|2020-03-22 15:35:00|1861.91|1823.91|1878.45|1840.45|1880.5|1842.5|1854.93|1816.93|292
1584891600000|2020-03-22 15:40:00|1878.41|1840.41|1882.75|1844.75|1886.95|1848.95|1878.36|1840.36|292
1584891900000|2020-03-22 15:45:00|1882.86|1844.86|1893.79|1855.79|1893.97|1855.97|1880.76|1842.76|282
1584892200000|2020-03-22 15:50:00|1893.78|1855.78|1895.57|1857.57|1904.7|1866.7|1892.91|1854.91|292
1584892500000|2020-03-22 15:55:00|1895.44|1857.44|1898.64|1860.64|1898.99|1860.99|1892.53|1854.53|281
1584892800000|2020-03-22 16:00:00|1898.57|1860.57|1909.69|1871.69|1913.66|1875.66|1890.8|1852.8|289
1584893100000|2020-03-22 16:05:00|1910.11|1872.11|1898.47|1860.47|1911.13|1873.13|1898.32|1860.32|286
1584893400000|2020-03-22 16:10:00|1898.33|1860.33|1889.69|1851.69|1898.33|1860.33|1888.7|1850.7|279
1584893700000|2020-03-22 16:15:00|1889.85|1851.85|1892.22|1854.22|1892.32|1854.32|1887.85|1849.85|283
1584894000000|2020-03-22 16:20:00|1892.33|1854.33|1879.11|1841.11|1892.39|1854.39|1876.31|1838.31|289
1584894300000|2020-03-22 16:25:00|1879.12|1841.12|1875.65|1837.65|1881.38|1843.38|1873.75|1835.75|281
1584894600000|2020-03-22 16:30:00|1875.64|1837.64|1872.85|1834.85|1882.07|1844.07|1872.85|1834.85|280
1584894900000|2020-03-22 16:35:00|1872.8|1834.8|1879.73|1841.73|1882.79|1844.79|1872.51|1834.51|289
1584895200000|2020-03-22 16:40:00|1879.7|1841.7|1882.53|1844.53|1883.43|1845.43|1879.32|1841.32|276
1584895500000|2020-03-22 16:45:00|1882.55|1844.55|1877.89|1839.89|1883.04|1845.04|1876.18|1838.18|283
1584895800000|2020-03-22 16:50:00|1877.81|1839.81|1874.38|1836.38|1877.81|1839.81|1870.63|1832.63|279
1584896100000|2020-03-22 16:55:00|1874.33|1836.33|1879.79|1841.79|1879.79|1841.79|1873.78|1835.78|274
1584896400000|2020-03-22 17:00:00|1879.62|1841.62|1872.51|1834.51|1879.76|1841.76|1864.49|1826.49|289
1584896700000|2020-03-22 17:05:00|1872.53|1834.53|1860.18|1822.18|1872.53|1834.53|1859.39|1821.39|288
1584897000000|2020-03-22 17:10:00|1860.36|1822.36|1857.22|1819.22|1863.47|1825.47|1855.82|1817.82|289
1584897300000|2020-03-22 17:15:00|1857.18|1819.18|1868.16|1830.16|1869.05|1831.05|1853.14|1815.14|293
1584897600000|2020-03-22 17:20:00|1868.3|1830.3|1871.53|1833.53|1873.05|1835.05|1865.72|1827.72|280
1584897900000|2020-03-22 17:25:00|1871.77|1833.77|1877.73|1839.73|1879.99|1841.99|1871.48|1833.48|277
1584898200000|2020-03-22 17:30:00|1877.76|1839.76|1876.57|1838.57|1877.76|1839.76|1873.52|1835.52|278
1584898500000|2020-03-22 17:35:00|1876.47|1838.47|1886.66|1848.66|1893.58|1855.58|1875.4|1837.4|290
1584898800000|2020-03-22 17:40:00|1886.8|1848.8|1877.38|1839.38|1887.19|1849.19|1877.3|1839.3|289
1584899100000|2020-03-22 17:45:00|1877.29|1839.29|1872.92|1834.92|1877.35|1839.35|1871.63|1833.63|282
1584899400000|2020-03-22 17:50:00|1872.99|1834.99|1871.44|1833.44|1872.99|1834.99|1869.86|1831.86|278
1584899700000|2020-03-22 17:55:00|1871.36|1833.36|1872.05|1834.05|1872.05|1834.05|1868.74|1830.74|276
1584900000000|2020-03-22 18:00:00|1872.39|1834.39|1881.02|1843.02|1881.02|1843.02|1872.38|1834.38|271
1584900300000|2020-03-22 18:05:00|1881.11|1843.11|1873.24|1835.24|1881.46|1843.46|1871.43|1833.43|267
1584900600000|2020-03-22 18:10:00|1873.1|1835.1|1867.84|1829.84|1873.1|1835.1|1861.83|1823.83|284
1584900900000|2020-03-22 18:15:00|1867.75|1829.75|1859.14|1821.14|1867.75|1829.75|1855.82|1817.82|287
1584901200000|2020-03-22 18:20:00|1859.11|1821.11|1863.35|1825.35|1873.41|1835.41|1859.11|1821.11|283
1584901500000|2020-03-22 18:25:00|1863.27|1825.27|1860.98|1822.98|1865.31|1827.31|1859.88|1821.88|273
1584901800000|2020-03-22 18:30:00|1860.8|1822.8|1837.39|1799.39|1864.7|1826.7|1837.24|1799.24|286
1584902100000|2020-03-22 18:35:00|1837.9|1799.9|1846.33|1808.33|1852.15|1814.15|1837.9|1799.9|289
1584902400000|2020-03-22 18:40:00|1846.27|1808.27|1868.16|1830.16|1875.32|1837.32|1845.13|1807.13|292
1584902700000|2020-03-22 18:45:00|1868.18|1830.18|1869.56|1831.56|1870.9|1832.9|1865.28|1827.28|291
1584903000000|2020-03-22 18:50:00|1869.55|1831.55|1869.05|1831.05|1870.61|1832.61|1864.22|1826.22|277
1584903300000|2020-03-22 18:55:00|1868.99|1830.99|1867.57|1829.57|1871.72|1833.72|1865.57|1827.57|276
1584903600000|2020-03-22 19:00:00|1867.63|1829.63|1853.89|1815.89|1867.94|1829.94|1851.94|1813.94|275
1584903900000|2020-03-22 19:05:00|1854.02|1816.02|1852.15|1814.15|1855.19|1817.19|1850.1|1812.1|288
1584904200000|2020-03-22 19:10:00|1852.25|1814.25|1855.87|1817.87|1860.22|1822.22|1849.37|1811.37|287
1584904500000|2020-03-22 19:15:00|1855.77|1817.77|1856.94|1818.94|1857.24|1819.24|1853.06|1815.06|280
1584904800000|2020-03-22 19:20:00|1856.92|1818.92|1852.01|1814.01|1857.77|1819.77|1851.94|1813.94|277
1584905100000|2020-03-22 19:25:00|1852.06|1814.06|1849.61|1811.61|1852.72|1814.72|1845.8|1807.8|276
1584905400000|2020-03-22 19:30:00|1849.73|1811.73|1853.4|1815.4|1853.71|1815.71|1843.12|1805.12|289
1584905700000|2020-03-22 19:35:00|1853.37|1815.37|1852.3|1814.3|1853.44|1815.44|1846.58|1808.58|285
1584906000000|2020-03-22 19:40:00|1852.27|1814.27|1856.15|1818.15|1857.05|1819.05|1851.42|1813.42|285
1584906300000|2020-03-22 19:45:00|1856.05|1818.05|1851.13|1813.13|1858.39|1820.39|1849.65|1811.65|284
1584906600000|2020-03-22 19:50:00|1851.23|1813.23|1849.06|1811.06|1851.42|1813.42|1844.41|1806.41|287
1584906900000|2020-03-22 19:55:00|1849.09|1811.09|1843.45|1805.45|1849.2|1811.2|1843.39|1805.39|276
1584907200000|2020-03-22 20:00:00|1843.54|1805.54|1832.16|1794.16|1843.58|1805.58|1813.36|1775.36|297
1584907500000|2020-03-22 20:05:00|1831.9|1793.9|1823.91|1785.91|1831.9|1793.9|1823.34|1785.34|290
1584907800000|2020-03-22 20:10:00|1824.29|1786.29|1826.03|1788.03|1831.43|1793.43|1824.02|1786.02|289
1584908100000|2020-03-22 20:15:00|1826.05|1788.05|1826.26|1788.26|1828.09|1790.09|1822.96|1784.96|283
1584908400000|2020-03-22 20:20:00|1826.28|1788.28|1841.72|1803.72|1843.14|1805.14|1826.28|1788.28|290
1584908700000|2020-03-22 20:25:00|1841.74|1803.74|1836.57|1798.57|1841.74|1803.74|1836.29|1798.29|281
1584909000000|2020-03-22 20:30:00|1836.58|1798.58|1835.3|1797.3|1839.56|1801.56|1834.53|1796.53|283
1584909300000|2020-03-22 20:35:00|1835.1|1797.1|1831.78|1793.78|1836.73|1798.73|1829.63|1791.63|278
1584909600000|2020-03-22 20:40:00|1831.77|1793.77|1836.63|1798.63|1838.4|1800.4|1829.78|1791.78|278
1584909900000|2020-03-22 20:45:00|1836.66|1798.66|1835.03|1797.03|1836.82|1798.82|1832.92|1794.92|275
1584910200000|2020-03-22 20:50:00|1834.95|1796.95|1841.15|1803.15|1841.29|1803.29|1833.46|1795.46|282
1584910500000|2020-03-22 20:55:00|1841.21|1803.21|1851.15|1813.15|1851.88|1813.88|1838.6|1800.6|286
1584910800000|2020-03-22 21:00:00|1851.05|1813.05|1866.01|1828.01|1868.42|1830.42|1850.71|1812.71|284
1584911100000|2020-03-22 21:05:00|1865.95|1827.95|1865.67|1827.67|1867.61|1829.61|1862.98|1824.98|283
1584911400000|2020-03-22 21:10:00|1865.8|1827.8|1878.73|1840.73|1878.77|1840.77|1865.14|1827.14|271
1584911700000|2020-03-22 21:15:00|1878.68|1840.68|1869.77|1831.77|1879.58|1841.58|1869.77|1831.77|281
1584912000000|2020-03-22 21:20:00|1869.78|1831.78|1864.83|1826.83|1869.78|1831.78|1864.57|1826.57|272
1584912300000|2020-03-22 21:25:00|1864.8|1826.8|1865.45|1827.45|1867.63|1829.63|1864.32|1826.32|265
1584912600000|2020-03-22 21:30:00|1865.47|1827.47|1873.19|1835.19|1876.54|1838.54|1864.82|1826.82|276
1584912900000|2020-03-22 21:35:00|1873.38|1835.38|1883.33|1845.33|1888.14|1850.14|1873.38|1835.38|282
1584913200000|2020-03-22 21:40:00|1883.29|1845.29|1897.55|1859.55|1897.67|1859.67|1883.26|1845.26|276
1584913500000|2020-03-22 21:45:00|1897.57|1859.57|1898.58|1860.58|1898.85|1860.85|1889.22|1851.22|282
1584913800000|2020-03-22 21:50:00|1898.89|1860.89|1907.62|1869.62|1912.45|1874.45|1898.89|1860.89|295
1584914100000|2020-03-22 21:55:00|1907.66|1869.66|1893.45|1855.45|1907.74|1869.74|1891.28|1853.28|285
1584914400000|2020-03-22 22:00:00|1893.42|1855.42|1878.29|1840.29|1893.73|1855.73|1874.46|1836.46|292
1584914700000|2020-03-22 22:05:00|1878.09|1840.09|1873.4|1835.4|1878.83|1840.83|1869.47|1831.47|290
1584915000000|2020-03-22 22:10:00|1873.45|1835.45|1863.19|1825.19|1879.68|1841.68|1862.43|1824.43|283
1584915300000|2020-03-22 22:15:00|1863.39|1825.39|1861.11|1823.11|1867.02|1829.02|1857.42|1819.42|291
1584915600000|2020-03-22 22:20:00|1861.06|1823.06|1870.71|1832.71|1871.46|1833.46|1860.68|1822.68|285
1584915900000|2020-03-22 22:25:00|1870.74|1832.74|1864.46|1826.46|1870.77|1832.77|1864.17|1826.17|280
1584916200000|2020-03-22 22:30:00|1864.36|1826.36|1861.1|1823.1|1873.53|1835.53|1860.28|1822.28|289
1584916500000|2020-03-22 22:35:00|1861.14|1823.14|1858.34|1820.34|1862.79|1824.79|1856.76|1818.76|282
1584916800000|2020-03-22 22:40:00|1858.35|1820.35|1840.22|1802.22|1858.35|1820.35|1836.84|1798.84|294
1584917100000|2020-03-22 22:45:00|1840.19|1802.19|1836.78|1798.78|1840.31|1802.31|1835.38|1797.38|284
1584917400000|2020-03-22 22:50:00|1836.55|1798.55|1845.9|1807.9|1846.7|1808.7|1831.81|1793.81|281
1584917700000|2020-03-22 22:55:00|1845.87|1807.87|1835.29|1797.29|1846.43|1808.43|1830.5|1792.5|285
1584918000000|2020-03-22 23:00:00|1835.31|1797.31|1832.84|1794.84|1843.34|1805.34|1829.68|1791.68|290
1584918300000|2020-03-22 23:05:00|1832.57|1794.57|1830.58|1792.58|1840.04|1802.04|1830.49|1792.49|290
1584918600000|2020-03-22 23:10:00|1830.74|1792.74|1828.72|1790.72|1831.94|1793.94|1824.45|1786.45|286
1584918900000|2020-03-22 23:15:00|1828.81|1790.81|1835.87|1797.87|1838.39|1800.39|1827.5|1789.5|292
1584919200000|2020-03-22 23:20:00|1835.99|1797.99|1834.97|1796.97|1840.25|1802.25|1834.93|1796.93|278
1584919500000|2020-03-22 23:25:00|1834.85|1796.85|1833.45|1795.45|1839.59|1801.59|1832.74|1794.74|284
1584919800000|2020-03-22 23:30:00|1833.44|1795.44|1821.92|1783.92|1833.48|1795.48|1818.49|1780.49|294
1584920100000|2020-03-22 23:35:00|1822.12|1784.12|1803.08|1765.08|1823.93|1785.93|1798.83|1760.83|288
1584920400000|2020-03-22 23:40:00|1803.89|1765.89|1815.78|1777.78|1817.85|1779.85|1803.87|1765.87|294
1584920700000|2020-03-22 23:45:00|1815.58|1777.58|1814.2|1776.2|1822.08|1784.08|1813.59|1775.59|285
1584921000000|2020-03-22 23:50:00|1814.31|1776.31|1821.24|1783.24|1822.6|1784.6|1814.31|1776.31|285
1584921300000|2020-03-22 23:55:00|1821.14|1783.14|1818.46|1780.46|1826.26|1788.26|1816.93|1778.93|278
1584921600000|2020-03-23 00:00:00|1818.54|1780.54|1810.61|1772.61|1818.54|1780.54|1779.75|1741.75|293
1584921900000|2020-03-23 00:05:00|1810.39|1772.39|1828.75|1790.75|1832.03|1794.03|1810.23|1772.23|291
1584922200000|2020-03-23 00:10:00|1828.81|1790.81|1839.43|1801.43|1843.88|1805.88|1828.81|1790.81|293
1584922500000|2020-03-23 00:15:00|1839.44|1801.44|1840.5|1802.5|1840.87|1802.87|1829.13|1791.13|289
1584922800000|2020-03-23 00:20:00|1840.43|1802.43|1854.63|1816.63|1854.63|1816.63|1840.39|1802.39|287
1584923100000|2020-03-23 00:25:00|1854.67|1816.67|1849.9|1811.9|1856.5|1818.5|1849.2|1811.2|288
1584923400000|2020-03-23 00:30:00|1850.11|1812.11|1851.03|1813.03|1854|1816|1845.17|1807.17|282
1584923700000|2020-03-23 00:35:00|1851.08|1813.08|1845.51|1807.51|1853.74|1815.74|1842.56|1804.56|293
1584924000000|2020-03-23 00:40:00|1845.49|1807.49|1840.76|1802.76|1845.56|1807.56|1840.68|1802.68|274
1584924300000|2020-03-23 00:45:00|1840.77|1802.77|1847|1809|1849.52|1811.52|1840.76|1802.76|275
1584924600000|2020-03-23 00:50:00|1846.99|1808.99|1842.02|1804.02|1850.9|1812.9|1842.02|1804.02|276
1584924900000|2020-03-23 00:55:00|1842.37|1804.37|1844.97|1806.97|1846.43|1808.43|1842.25|1804.25|286
1584925200000|2020-03-23 01:00:00|1845|1807|1835.46|1797.46|1845|1807|1834.96|1796.96|270
1584925500000|2020-03-23 01:05:00|1835.48|1797.48|1843.36|1805.36|1843.36|1805.36|1832.94|1794.94|285
1584925800000|2020-03-23 01:10:00|1843.33|1805.33|1841.87|1803.87|1844.86|1806.86|1841.14|1803.14|281
1584926100000|2020-03-23 01:15:00|1841.82|1803.82|1842.11|1804.11|1842.57|1804.57|1841.04|1803.04|276
1584926400000|2020-03-23 01:20:00|1842.17|1804.17|1850.55|1812.55|1851.87|1813.87|1842.17|1804.17|271
1584926700000|2020-03-23 01:25:00|1850.51|1812.51|1842.74|1804.74|1850.89|1812.89|1842.45|1804.45|274
1584927000000|2020-03-23 01:30:00|1842.75|1804.75|1838.93|1800.93|1844.54|1806.54|1838.87|1800.87|280
1584927300000|2020-03-23 01:35:00|1838.99|1800.99|1838.6|1800.6|1841.18|1803.18|1836.56|1798.56|281
1584927600000|2020-03-23 01:40:00|1838.49|1800.49|1839.14|1801.14|1839.43|1801.43|1835.13|1797.13|261
1584927900000|2020-03-23 01:45:00|1839.1|1801.1|1834.87|1796.87|1839.78|1801.78|1834.6|1796.6|269
1584928200000|2020-03-23 01:50:00|1834.92|1796.92|1830.38|1792.38|1836.23|1798.23|1829.96|1791.96|270
1584928500000|2020-03-23 01:55:00|1830.14|1792.14|1835.73|1797.73|1836.76|1798.76|1826.76|1788.76|278
1584928800000|2020-03-23 02:00:00|1835.64|1797.64|1835.63|1797.63|1839.47|1801.47|1835.03|1797.03|271
1584929100000|2020-03-23 02:05:00|1835.55|1797.55|1831.13|1793.13|1835.55|1797.55|1831.13|1793.13|276
1584929400000|2020-03-23 02:10:00|1831.09|1793.09|1833.8|1795.8|1834.44|1796.44|1830.17|1792.17|272
1584929700000|2020-03-23 02:15:00|1833.77|1795.77|1827.95|1789.95|1834.53|1796.53|1827.25|1789.25|271
1584930000000|2020-03-23 02:20:00|1828.01|1790.01|1826.88|1788.88|1828.51|1790.51|1823.58|1785.58|277
1584930300000|2020-03-23 02:25:00|1826.87|1788.87|1824.45|1786.45|1827.51|1789.51|1824.18|1786.18|270
1584930600000|2020-03-23 02:30:00|1824.27|1786.27|1829.01|1791.01|1831.16|1793.16|1822.56|1784.56|276
1584930900000|2020-03-23 02:35:00|1829.02|1791.02|1831.52|1793.52|1832.63|1794.63|1828.69|1790.69|275
1584931200000|2020-03-23 02:40:00|1831.53|1793.53|1829.88|1791.88|1831.89|1793.89|1826.88|1788.88|265
1584931500000|2020-03-23 02:45:00|1829.86|1791.86|1842.02|1804.02|1842.02|1804.02|1829.84|1791.84|279
1584931800000|2020-03-23 02:50:00|1842.23|1804.23|1842.45|1804.45|1842.51|1804.51|1840.07|1802.07|272
1584932100000|2020-03-23 02:55:00|1842.44|1804.44|1846.23|1808.23|1846.9|1808.9|1842.25|1804.25|278
1584932400000|2020-03-23 03:00:00|1846.11|1808.11|1848.62|1810.62|1851.33|1813.33|1846.01|1808.01|272
1584932700000|2020-03-23 03:05:00|1848.61|1810.61|1842.5|1804.5|1849.99|1811.99|1842.46|1804.46|270
1584933000000|2020-03-23 03:10:00|1842.58|1804.58|1846.54|1808.54|1846.8|1808.8|1841.76|1803.76|262
1584933300000|2020-03-23 03:15:00|1846.4|1808.4|1849.31|1811.31|1849.31|1811.31|1844.58|1806.58|260
1584933600000|2020-03-23 03:20:00|1849.36|1811.36|1858.07|1820.07|1858.1|1820.1|1849.36|1811.36|274
1584933900000|2020-03-23 03:25:00|1858.02|1820.02|1864.03|1826.03|1864.27|1826.27|1856.83|1818.83|271
1584934200000|2020-03-23 03:30:00|1864.04|1826.04|1860.63|1822.63|1866.24|1828.24|1860.02|1822.02|281
1584934500000|2020-03-23 03:35:00|1860.67|1822.67|1866.04|1828.04|1866.04|1828.04|1859.92|1821.92|257
1584934800000|2020-03-23 03:40:00|1866.39|1828.39|1873.44|1835.44|1877.26|1839.26|1866.2|1828.2|282
1584935100000|2020-03-23 03:45:00|1873.42|1835.42|1868.76|1830.76|1875.82|1837.82|1868.76|1830.76|267
1584935400000|2020-03-23 03:50:00|1868.25|1830.25|1864.79|1826.79|1870.42|1832.42|1864.79|1826.79|270
1584935700000|2020-03-23 03:55:00|1864.73|1826.73|1866.4|1828.4|1866.59|1828.59|1863.45|1825.45|265
1584936000000|2020-03-23 04:00:00|1866.3|1828.3|1872.3|1834.3|1872.77|1834.77|1865.45|1827.45|277
1584936300000|2020-03-23 04:05:00|1872.23|1834.23|1876.64|1838.64|1876.78|1838.78|1869.09|1831.09|263
1584936600000|2020-03-23 04:10:00|1876.57|1838.57|1873.37|1835.37|1880.73|1842.73|1873.18|1835.18|268
1584936900000|2020-03-23 04:15:00|1873.3|1835.3|1864.04|1826.04|1873.6|1835.6|1864.04|1826.04|265
1584937200000|2020-03-23 04:20:00|1864|1826|1861.63|1823.63|1864.77|1826.77|1861.41|1823.41|264
1584937500000|2020-03-23 04:25:00|1861.57|1823.57|1858.25|1820.25|1861.84|1823.84|1858.12|1820.12|255
1584937800000|2020-03-23 04:30:00|1858.19|1820.19|1865.79|1827.79|1865.79|1827.79|1858.13|1820.13|251
1584938100000|2020-03-23 04:35:00|1865.75|1827.75|1851.61|1813.61|1865.85|1827.85|1847.87|1809.87|286
1584938400000|2020-03-23 04:40:00|1851.64|1813.64|1852.38|1814.38|1852.92|1814.92|1849.9|1811.9|250
1584938700000|2020-03-23 04:45:00|1852.43|1814.43|1853.9|1815.9|1853.94|1815.94|1847.3|1809.3|265
1584939000000|2020-03-23 04:50:00|1853.86|1815.86|1858.02|1820.02|1858.02|1820.02|1853.61|1815.61|264
1584939300000|2020-03-23 04:55:00|1858.03|1820.03|1855.8|1817.8|1860.43|1822.43|1855.6|1817.6|242
1584939600000|2020-03-23 05:00:00|1855.78|1817.78|1856.11|1818.11|1856.15|1818.15|1852.98|1814.98|244
1584939900000|2020-03-23 05:05:00|1856.12|1818.12|1860.26|1822.26|1860.68|1822.68|1856.03|1818.03|246
1584940200000|2020-03-23 05:10:00|1860.27|1822.27|1858.46|1820.46|1863.29|1825.29|1858.46|1820.46|247
1584940500000|2020-03-23 05:15:00|1858.44|1820.44|1851.71|1813.71|1859.78|1821.78|1851.64|1813.64|256
1584940800000|2020-03-23 05:20:00|1851.7|1813.7|1850.16|1812.16|1851.93|1813.93|1848.38|1810.38|260
1584941100000|2020-03-23 05:25:00|1850.19|1812.19|1854.61|1816.61|1854.75|1816.75|1850.03|1812.03|252
1584941400000|2020-03-23 05:30:00|1854.62|1816.62|1847.55|1809.55|1855.44|1817.44|1847.49|1809.49|252
1584941700000|2020-03-23 05:35:00|1847.68|1809.68|1843.77|1805.77|1848.26|1810.26|1843.77|1805.77|171
1584942000000|2020-03-23 05:40:00|1843.55|1805.55|1849.31|1811.31|1849.33|1811.33|1843.04|1805.04|258
1584942300000|2020-03-23 05:45:00|1849.33|1811.33|1845.01|1807.01|1849.51|1811.51|1844.96|1806.96|260
1584942600000|2020-03-23 05:50:00|1844.92|1806.92|1842.94|1804.94|1845.48|1807.48|1841.21|1803.21|272
1584942900000|2020-03-23 05:55:00|1842.98|1804.98|1847.12|1809.12|1847.47|1809.47|1842.67|1804.67|256
1584943200000|2020-03-23 06:00:00|1847.15|1809.15|1850.51|1812.51|1850.51|1812.51|1846.54|1808.54|258
1584943500000|2020-03-23 06:05:00|1850.44|1812.44|1852.67|1814.67|1853.76|1815.76|1850.38|1812.38|253
1584943800000|2020-03-23 06:10:00|1852.75|1814.75|1853.12|1815.12|1854.59|1816.59|1852.67|1814.67|249
1584944100000|2020-03-23 06:15:00|1853.08|1815.08|1860.19|1822.19|1860.44|1822.44|1852.7|1814.7|274
1584944400000|2020-03-23 06:20:00|1860.22|1822.22|1859.69|1821.69|1862.71|1824.71|1858.35|1820.35|262
1584944700000|2020-03-23 06:25:00|1859.68|1821.68|1856.83|1818.83|1860.41|1822.41|1856.72|1818.72|254
1584945000000|2020-03-23 06:30:00|1856.76|1818.76|1858.06|1820.06|1858.71|1820.71|1856.72|1818.72|246
1584945300000|2020-03-23 06:35:00|1858.2|1820.2|1856.42|1818.42|1858.29|1820.29|1855.09|1817.09|250
1584945600000|2020-03-23 06:40:00|1856.34|1818.34|1850.95|1812.95|1856.34|1818.34|1850.46|1812.46|238
1584945900000|2020-03-23 06:45:00|1850.98|1812.98|1853.15|1815.15|1854.67|1816.67|1849.13|1811.13|255
1584946200000|2020-03-23 06:50:00|1853.11|1815.11|1859.08|1821.08|1859.11|1821.11|1852.74|1814.74|248
1584946500000|2020-03-23 06:55:00|1859.09|1821.09|1859.67|1821.67|1860.96|1822.96|1859.02|1821.02|251
1584946800000|2020-03-23 07:00:00|1859.64|1821.64|1861.64|1823.64|1861.64|1823.64|1859.53|1821.53|244
1584947100000|2020-03-23 07:05:00|1861.63|1823.63|1858.11|1820.11|1861.63|1823.63|1857.86|1819.86|251
1584947400000|2020-03-23 07:10:00|1858.13|1820.13|1859.13|1821.13|1859.79|1821.79|1858.01|1820.01|233
1584947700000|2020-03-23 07:15:00|1859.12|1821.12|1853.44|1815.44|1859.26|1821.26|1853.44|1815.44|247
1584948000000|2020-03-23 07:20:00|1853.41|1815.41|1852.02|1814.02|1853.95|1815.95|1852.02|1814.02|242
1584948300000|2020-03-23 07:25:00|1852|1814|1854.51|1816.51|1854.55|1816.55|1850.39|1812.39|260
1584948600000|2020-03-23 07:30:00|1854.52|1816.52|1849.41|1811.41|1855.05|1817.05|1847.36|1809.36|250
1584948900000|2020-03-23 07:35:00|1849.47|1811.47|1851|1813|1853.44|1815.44|1849.27|1811.27|262
1584949200000|2020-03-23 07:40:00|1851.04|1813.04|1848.64|1810.64|1853.58|1815.58|1848.44|1810.44|244
1584949500000|2020-03-23 07:45:00|1848.66|1810.66|1846.33|1808.33|1850.05|1812.05|1846.16|1808.16|267
1584949800000|2020-03-23 07:50:00|1845.94|1807.94|1840.67|1802.67|1849.48|1811.48|1840.2|1802.2|273
1584950100000|2020-03-23 07:55:00|1840.8|1802.8|1841.89|1803.89|1842.94|1804.94|1840.13|1802.13|270
1584950400000|2020-03-23 08:00:00|1841.88|1803.88|1850.43|1812.43|1852.48|1814.48|1841.73|1803.73|277
1584950700000|2020-03-23 08:05:00|1850.37|1812.37|1850|1812|1851.84|1813.84|1848.65|1810.65|251
1584951000000|2020-03-23 08:10:00|1850.12|1812.12|1850.83|1812.83|1852.49|1814.49|1848.8|1810.8|261
1584951300000|2020-03-23 08:15:00|1850.87|1812.87|1841.91|1803.91|1850.98|1812.98|1841.55|1803.55|259
1584951600000|2020-03-23 08:20:00|1841.81|1803.81|1838.71|1800.71|1841.81|1803.81|1837.04|1799.04|276
1584951900000|2020-03-23 08:25:00|1838.7|1800.7|1840.38|1802.38|1843.13|1805.13|1838.62|1800.62|270
1584952200000|2020-03-23 08:30:00|1840.53|1802.53|1834.66|1796.66|1842.87|1804.87|1834.66|1796.66|266
1584952500000|2020-03-23 08:35:00|1834.95|1796.95|1821.06|1783.06|1836.35|1798.35|1821.06|1783.06|277
1584952800000|2020-03-23 08:40:00|1820.91|1782.91|1825.02|1787.02|1825.53|1787.53|1820.22|1782.22|279
1584953100000|2020-03-23 08:45:00|1824.99|1786.99|1818.87|1780.87|1829.25|1791.25|1818.87|1780.87|275
1584953400000|2020-03-23 08:50:00|1818.72|1780.72|1814.32|1776.32|1819.44|1781.44|1810.03|1772.03|291
1584953700000|2020-03-23 08:55:00|1814.3|1776.3|1814.46|1776.46|1816.6|1778.6|1812.46|1774.46|279
1584954000000|2020-03-23 09:00:00|1814.43|1776.43|1826.66|1788.66|1827.26|1789.26|1813.52|1775.52|283
1584954300000|2020-03-23 09:05:00|1826.73|1788.73|1825.41|1787.41|1827.74|1789.74|1821.58|1783.58|277
1584954600000|2020-03-23 09:10:00|1825.27|1787.27|1821.24|1783.24|1825.27|1787.27|1818.61|1780.61|260
1584954900000|2020-03-23 09:15:00|1821.32|1783.32|1817.23|1779.23|1822.08|1784.08|1813.45|1775.45|276
1584955200000|2020-03-23 09:20:00|1817.2|1779.2|1807.4|1769.4|1817.31|1779.31|1804.84|1766.84|281
1584955500000|2020-03-23 09:25:00|1807.37|1769.37|1808.46|1770.46|1809.22|1771.22|1800.81|1762.81|279
1584955800000|2020-03-23 09:30:00|1808.34|1770.34|1813.41|1775.41|1815.49|1777.49|1808.28|1770.28|280
1584956100000|2020-03-23 09:35:00|1813.39|1775.39|1811.86|1773.86|1813.39|1775.39|1807.43|1769.43|283
1584956400000|2020-03-23 09:40:00|1811.92|1773.92|1813.13|1775.13|1817.18|1779.18|1811.92|1773.92|271
1584956700000|2020-03-23 09:45:00|1813.24|1775.24|1823.32|1785.32|1823.32|1785.32|1813.24|1775.24|284
1584957000000|2020-03-23 09:50:00|1823.39|1785.39|1827.34|1789.34|1829.07|1791.07|1823.37|1785.37|279
1584957300000|2020-03-23 09:55:00|1827.31|1789.31|1822.05|1784.05|1827.31|1789.31|1821.72|1783.72|272
1584957600000|2020-03-23 10:00:00|1821.98|1783.98|1826.82|1788.82|1827.92|1789.92|1820.45|1782.45|271
1584957900000|2020-03-23 10:05:00|1826.81|1788.81|1828.66|1790.66|1828.66|1790.66|1824.72|1786.72|266
1584958200000|2020-03-23 10:10:00|1828.64|1790.64|1828.55|1790.55|1830.02|1792.02|1828.32|1790.32|248
1584958500000|2020-03-23 10:15:00|1828.42|1790.42|1830.25|1792.25|1831.77|1793.77|1824.45|1786.45|265
1584958800000|2020-03-23 10:20:00|1830.24|1792.24|1834.37|1796.37|1834.77|1796.77|1829.69|1791.69|267
1584959100000|2020-03-23 10:25:00|1834.35|1796.35|1837.56|1799.56|1838.72|1800.72|1833.82|1795.82|255
1584959400000|2020-03-23 10:30:00|1837.53|1799.53|1832.43|1794.43|1840.5|1802.5|1831.79|1793.79|260
1584959700000|2020-03-23 10:35:00|1832.39|1794.39|1831.72|1793.72|1833.37|1795.37|1830.48|1792.48|251
1584960000000|2020-03-23 10:40:00|1831.78|1793.78|1831.77|1793.77|1834.6|1796.6|1831.77|1793.77|247
1584960300000|2020-03-23 10:45:00|1831.59|1793.59|1834.88|1796.88|1834.88|1796.88|1830.58|1792.58|261
1584960600000|2020-03-23 10:50:00|1834.91|1796.91|1834.01|1796.01|1836.74|1798.74|1833.92|1795.92|241
1584960900000|2020-03-23 10:55:00|1834.41|1796.41|1843.84|1805.84|1843.86|1805.86|1834.41|1796.41|273
1584961200000|2020-03-23 11:00:00|1843.87|1805.87|1858.28|1820.28|1858.28|1820.28|1843.34|1805.34|284
1584961500000|2020-03-23 11:05:00|1858.61|1820.61|1850.35|1812.35|1859.27|1821.27|1849.93|1811.93|280
1584961800000|2020-03-23 11:10:00|1850.31|1812.31|1849.4|1811.4|1851.01|1813.01|1846.42|1808.42|265
1584962100000|2020-03-23 11:15:00|1849.41|1811.41|1844.84|1806.84|1851.68|1813.68|1844.84|1806.84|269
1584962400000|2020-03-23 11:20:00|1844.78|1806.78|1841.18|1803.18|1845.97|1807.97|1841.06|1803.06|270
1584962700000|2020-03-23 11:25:00|1841.15|1803.15|1841.8|1803.8|1846.14|1808.14|1841.03|1803.03|253
1584963000000|2020-03-23 11:30:00|1841.86|1803.86|1835.74|1797.74|1842.88|1804.88|1833.38|1795.38|275
1584963300000|2020-03-23 11:35:00|1835.7|1797.7|1834.66|1796.66|1838.33|1800.33|1833.93|1795.93|255
1584963600000|2020-03-23 11:40:00|1834.61|1796.61|1841.76|1803.76|1841.83|1803.83|1834.32|1796.32|259
1584963900000|2020-03-23 11:45:00|1841.88|1803.88|1835.12|1797.12|1841.94|1803.94|1835.12|1797.12|237
1584964200000|2020-03-23 11:50:00|1834.93|1796.93|1831.97|1793.97|1836.2|1798.2|1831.67|1793.67|259
1584964500000|2020-03-23 11:55:00|1831.95|1793.95|1835.85|1797.85|1835.86|1797.86|1827.78|1789.78|270
1584964800000|2020-03-23 12:00:00|1835.88|1797.88|1851.54|1813.54|1851.54|1813.54|1835.88|1797.88|285
1584965100000|2020-03-23 12:05:00|1851.82|1813.82|1867.95|1829.95|1869.1|1831.1|1851.35|1813.35|279
1584965400000|2020-03-23 12:10:00|1867.98|1829.98|1896.34|1858.34|1902.22|1864.22|1867.49|1829.49|296
1584965700000|2020-03-23 12:15:00|1896.16|1858.16|1945.97|1907.97|1964.58|1926.58|1896.16|1858.16|297
1584966000000|2020-03-23 12:20:00|1946.4|1908.4|1957.74|1919.74|1980.87|1942.87|1946.4|1908.4|297
1584966300000|2020-03-23 12:25:00|1957.67|1919.67|1940.34|1902.34|1957.67|1919.67|1936.56|1898.56|297
1584966600000|2020-03-23 12:30:00|1940.43|1902.43|1949.41|1911.41|1949.48|1911.48|1940.43|1902.43|293
1584966900000|2020-03-23 12:35:00|1949.43|1911.43|1953.85|1915.85|1963.75|1925.75|1949.43|1911.43|294
1584967200000|2020-03-23 12:40:00|1953.91|1915.91|1947.67|1909.67|1954.19|1916.19|1945.18|1907.18|287
1584967500000|2020-03-23 12:45:00|1947.62|1909.62|1946.93|1908.93|1948.52|1910.52|1944.84|1906.84|283
1584967800000|2020-03-23 12:50:00|1946.95|1908.95|1959.08|1921.08|1960.72|1922.72|1946.87|1908.87|297
1584968100000|2020-03-23 12:55:00|1959.1|1921.1|1968.91|1930.91|1979.68|1941.68|1959.1|1921.1|292
1584968400000|2020-03-23 13:00:00|1968.86|1930.86|2006.05|1968.05|2006.6|1968.6|1968.86|1930.86|294
1584968700000|2020-03-23 13:05:00|2006.04|1968.04|2002.16|1964.16|2039.28|2001.28|2002.16|1964.16|299
1584969000000|2020-03-23 13:10:00|2001.87|1963.87|1978.04|1940.04|2001.87|1963.87|1977.72|1939.72|296
1584969300000|2020-03-23 13:15:00|1977.48|1939.48|1963.9|1925.9|1986.03|1948.03|1963.9|1925.9|296
1584969600000|2020-03-23 13:20:00|1963.41|1925.41|1948.47|1910.47|1964.05|1926.05|1938.89|1900.89|297
1584969900000|2020-03-23 13:25:00|1948.46|1910.46|1942.56|1904.56|1957.52|1919.52|1937.24|1899.24|291
1584970200000|2020-03-23 13:30:00|1942.37|1904.37|1932.31|1894.31|1942.37|1904.37|1912.65|1874.65|294
1584970500000|2020-03-23 13:35:00|1932.21|1894.21|1914.35|1876.35|1932.21|1894.21|1908.38|1870.38|291
1584970800000|2020-03-23 13:40:00|1914.67|1876.67|1925.78|1887.78|1926.9|1888.9|1912.36|1874.36|294
1584971100000|2020-03-23 13:45:00|1925.91|1887.91|1937.27|1899.27|1939.16|1901.16|1918.54|1880.54|294
1584971400000|2020-03-23 13:50:00|1936.97|1898.97|1938.89|1900.89|1943.91|1905.91|1929.91|1891.91|289
1584971700000|2020-03-23 13:55:00|1938.76|1900.76|1952.65|1914.65|1952.65|1914.65|1937.87|1899.87|288
1584972000000|2020-03-23 14:00:00|1952.57|1914.57|1932.79|1894.79|1954.06|1916.06|1926.83|1888.83|289
1584972300000|2020-03-23 14:05:00|1932.84|1894.84|1933.02|1895.02|1937.66|1899.66|1931.48|1893.48|285
1584972600000|2020-03-23 14:10:00|1933.08|1895.08|1948.78|1910.78|1952.86|1914.86|1932.92|1894.92|281
1584972900000|2020-03-23 14:15:00|1948.73|1910.73|1939.28|1901.28|1957.01|1919.01|1938.83|1900.83|291
1584973200000|2020-03-23 14:20:00|1939.33|1901.33|1943.78|1905.78|1944.77|1906.77|1936.21|1898.21|292
1584973500000|2020-03-23 14:25:00|1943.84|1905.84|1938.42|1900.42|1944.29|1906.29|1933.48|1895.48|287
1584973800000|2020-03-23 14:30:00|1938.41|1900.41|1935.78|1897.78|1938.47|1900.47|1929.56|1891.56|280
1584974100000|2020-03-23 14:35:00|1935.75|1897.75|1939.4|1901.4|1941.18|1903.18|1935.75|1897.75|282
1584974400000|2020-03-23 14:40:00|1939.5|1901.5|1947.72|1909.72|1947.78|1909.78|1939.17|1901.17|283
1584974700000|2020-03-23 14:45:00|1947.68|1909.68|1940.22|1902.22|1948|1910|1940.2|1902.2|280
1584975000000|2020-03-23 14:50:00|1940.3|1902.3|1937.93|1899.93|1945.21|1907.21|1937.75|1899.75|284
1584975300000|2020-03-23 14:55:00|1937.8|1899.8|1931.54|1893.54|1937.8|1899.8|1926.62|1888.62|287
1584975600000|2020-03-23 15:00:00|1931.65|1893.65|1931.9|1893.9|1936.29|1898.29|1928.8|1890.8|284
1584975900000|2020-03-23 15:05:00|1932.21|1894.21|1934.92|1896.92|1934.92|1896.92|1929.26|1891.26|282
1584976200000|2020-03-23 15:10:00|1934.84|1896.84|1934.79|1896.79|1937.81|1899.81|1933.92|1895.92|280
1584976500000|2020-03-23 15:15:00|1934.68|1896.68|1941.04|1903.04|1943.1|1905.1|1934.68|1896.68|284
1584976800000|2020-03-23 15:20:00|1940.94|1902.94|1932.64|1894.64|1942.95|1904.95|1932.19|1894.19|280
1584977100000|2020-03-23 15:25:00|1932.57|1894.57|1928.5|1890.5|1933.54|1895.54|1928.4|1890.4|286
1584977400000|2020-03-23 15:30:00|1928.6|1890.6|1930.86|1892.86|1933.88|1895.88|1927.94|1889.94|284
1584977700000|2020-03-23 15:35:00|1930.79|1892.79|1928.38|1890.38|1930.79|1892.79|1925.36|1887.36|276
1584978000000|2020-03-23 15:40:00|1928.47|1890.47|1905.92|1867.92|1930.08|1892.08|1905.52|1867.52|281
1584978300000|2020-03-23 15:45:00|1905.91|1867.91|1915.14|1877.14|1915.14|1877.14|1902.63|1864.63|288
1584978600000|2020-03-23 15:50:00|1915.25|1877.25|1916.21|1878.21|1921.27|1883.27|1913.44|1875.44|283
1584978900000|2020-03-23 15:55:00|1916.24|1878.24|1927.12|1889.12|1927.16|1889.16|1915.25|1877.25|273
1584979200000|2020-03-23 16:00:00|1927.37|1889.37|1932.9|1894.9|1940.39|1902.39|1927.37|1889.37|289
1584979500000|2020-03-23 16:05:00|1932.73|1894.73|1935.9|1897.9|1938.89|1900.89|1927.65|1889.65|282
1584979800000|2020-03-23 16:10:00|1935.94|1897.94|1939.39|1901.39|1940.16|1902.16|1935.07|1897.07|287
1584980100000|2020-03-23 16:15:00|1939.53|1901.53|1955.57|1917.57|1958.19|1920.19|1939.53|1901.53|289
1584980400000|2020-03-23 16:20:00|1955.44|1917.44|1952.9|1914.9|1960.17|1922.17|1952.9|1914.9|292
1584980700000|2020-03-23 16:25:00|1952.94|1914.94|1940.67|1902.67|1953.01|1915.01|1940.13|1902.13|283
1584981000000|2020-03-23 16:30:00|1940.8|1902.8|1943.38|1905.38|1949.1|1911.1|1936.09|1898.09|284
1584981300000|2020-03-23 16:35:00|1943.52|1905.52|1950.96|1912.96|1950.98|1912.98|1941.42|1903.42|275
1584981600000|2020-03-23 16:40:00|1950.98|1912.98|1952.92|1914.92|1957.17|1919.17|1949.69|1911.69|276
1584981900000|2020-03-23 16:45:00|1952.88|1914.88|1970.9|1932.9|1971.41|1933.41|1952.78|1914.78|281
1584982200000|2020-03-23 16:50:00|1970.64|1932.64|1964.41|1926.41|1972.37|1934.37|1964.41|1926.41|285
1584982500000|2020-03-23 16:55:00|1964.45|1926.45|1976.2|1938.2|1977.24|1939.24|1960.55|1922.55|281
1584982800000|2020-03-23 17:00:00|1975.75|1937.75|1961.38|1923.38|1977.57|1939.57|1961.38|1923.38|287
1584983100000|2020-03-23 17:05:00|1961.45|1923.45|1954.23|1916.23|1964.57|1926.57|1954.23|1916.23|281
1584983400000|2020-03-23 17:10:00|1954.13|1916.13|1963.51|1925.51|1965.36|1927.36|1954.13|1916.13|289
1584983700000|2020-03-23 17:15:00|1963.56|1925.56|1963.41|1925.41|1965|1927|1959.88|1921.88|278
1584984000000|2020-03-23 17:20:00|1963.5|1925.5|1958.28|1920.28|1966.39|1928.39|1957.67|1919.67|281
1584984300000|2020-03-23 17:25:00|1958.26|1920.26|1951.69|1913.69|1958.26|1920.26|1951.69|1913.69|259
1584984600000|2020-03-23 17:30:00|1951.43|1913.43|1956.66|1918.66|1956.66|1918.66|1945.23|1907.23|286
1584984900000|2020-03-23 17:35:00|1956.77|1918.77|1947.18|1909.18|1957.25|1919.25|1946.45|1908.45|284
1584985200000|2020-03-23 17:40:00|1947.28|1909.28|1945.93|1907.93|1953.55|1915.55|1945.44|1907.44|284
1584985500000|2020-03-23 17:45:00|1946.03|1908.03|1957.05|1919.05|1957.1|1919.1|1945.31|1907.31|277
1584985800000|2020-03-23 17:50:00|1957.14|1919.14|1952.55|1914.55|1957.18|1919.18|1952.3|1914.3|270
1584986100000|2020-03-23 17:55:00|1952.57|1914.57|1945.08|1907.08|1952.97|1914.97|1939.9|1901.9|285
1584986400000|2020-03-23 18:00:00|1945.13|1907.13|1937.37|1899.37|1945.13|1907.13|1931.62|1893.62|291
1584986700000|2020-03-23 18:05:00|1937.34|1899.34|1942.08|1904.08|1943.07|1905.07|1937.31|1899.31|277
1584987000000|2020-03-23 18:10:00|1942.12|1904.12|1946.04|1908.04|1946.06|1908.06|1941.74|1903.74|289
1584987300000|2020-03-23 18:15:00|1946.09|1908.09|1947.44|1909.44|1953.3|1915.3|1946.09|1908.09|275
1584987600000|2020-03-23 18:20:00|1947.38|1909.38|1943.93|1905.93|1947.38|1909.38|1942.55|1904.55|267
1584987900000|2020-03-23 18:25:00|1943.82|1905.82|1951.35|1913.35|1956.21|1918.21|1943.24|1905.24|289
1584988200000|2020-03-23 18:30:00|1951.37|1913.37|1952.11|1914.11|1952.18|1914.18|1949.01|1911.01|286
1584988500000|2020-03-23 18:35:00|1952.09|1914.09|1950.13|1912.13|1953.97|1915.97|1950.13|1912.13|277
1584988800000|2020-03-23 18:40:00|1950.12|1912.12|1954.43|1916.43|1957.91|1919.91|1948.83|1910.83|282
1584989100000|2020-03-23 18:45:00|1954.01|1916.01|1943.51|1905.51|1954.01|1916.01|1940.8|1902.8|283
1584989400000|2020-03-23 18:50:00|1943.77|1905.77|1942.49|1904.49|1944.05|1906.05|1938.47|1900.47|274
1584989700000|2020-03-23 18:55:00|1942.46|1904.46|1939.53|1901.53|1946.02|1908.02|1939.47|1901.47|279
1584990000000|2020-03-23 19:00:00|1939.63|1901.63|1942.46|1904.46|1942.48|1904.48|1935.37|1897.37|279
1584990300000|2020-03-23 19:05:00|1942.53|1904.53|1940.02|1902.02|1947.27|1909.27|1939.49|1901.49|278
1584990600000|2020-03-23 19:10:00|1940.18|1902.18|1939.77|1901.77|1942.9|1904.9|1939.77|1901.77|272
1584990900000|2020-03-23 19:15:00|1939.75|1901.75|1939.38|1901.38|1941.96|1903.96|1939.27|1901.27|263
1584991200000|2020-03-23 19:20:00|1939.35|1901.35|1937.31|1899.31|1941.04|1903.04|1937.22|1899.22|257
1584991500000|2020-03-23 19:25:00|1937.3|1899.3|1935.04|1897.04|1938.41|1900.41|1934.96|1896.96|265
1584991800000|2020-03-23 19:30:00|1935.22|1897.22|1938.94|1900.94|1939.3|1901.3|1934.7|1896.7|253
1584992100000|2020-03-23 19:35:00|1939|1901|1945.22|1907.22|1945.49|1907.49|1938.31|1900.31|268
1584992400000|2020-03-23 19:40:00|1945.21|1907.21|1951.16|1913.16|1951.24|1913.24|1944.11|1906.11|271
1584992700000|2020-03-23 19:45:00|1951.23|1913.23|1946.55|1908.55|1953.23|1915.23|1946.27|1908.27|270
1584993000000|2020-03-23 19:50:00|1946.57|1908.57|1951.76|1913.76|1954.73|1916.73|1946.57|1908.57|274
1584993300000|2020-03-23 19:55:00|1951.87|1913.87|1946.62|1908.62|1952.01|1914.01|1946.6|1908.6|261
1584993600000|2020-03-23 20:00:00|1946.51|1908.51|1962.93|1924.93|1968.59|1930.59|1942.5|1904.5|294
1584993900000|2020-03-23 20:05:00|1962.88|1924.88|1958.53|1920.53|1963|1925|1951.25|1913.25|285
1584994200000|2020-03-23 20:10:00|1958.67|1920.67|1955.43|1917.43|1958.97|1920.97|1953.85|1915.85|277
1584994500000|2020-03-23 20:15:00|1955.47|1917.47|1952.52|1914.52|1957.73|1919.73|1952.48|1914.48|274
1584994800000|2020-03-23 20:20:00|1952.47|1914.47|1951.38|1913.38|1952.49|1914.49|1948.07|1910.07|272
1584995100000|2020-03-23 20:25:00|1951.2|1913.2|1953.64|1915.64|1953.64|1915.64|1950.59|1912.59|262
1584995400000|2020-03-23 20:30:00|1953.96|1915.96|1956.12|1918.12|1959.33|1921.33|1953.96|1915.96|277
1584995700000|2020-03-23 20:35:00|1956|1918|1956.24|1918.24|1958.38|1920.38|1955.4|1917.4|257
1584996000000|2020-03-23 20:40:00|1956.1|1918.1|1954.59|1916.59|1956.14|1918.14|1952.66|1914.66|256
1584996300000|2020-03-23 20:45:00|1954.69|1916.69|1961.62|1923.62|1961.8|1923.8|1953.63|1915.63|266
1584996600000|2020-03-23 20:50:00|1961.58|1923.58|1976.63|1938.63|1980.36|1942.36|1959.71|1921.71|282
1584996900000|2020-03-23 20:55:00|1976.59|1938.59|1972.37|1934.37|1978.91|1940.91|1970.4|1932.4|284
1584997200000|2020-03-23 21:00:00|1972.43|1934.43|1963.4|1925.4|1972.78|1934.78|1962.15|1924.15|276
1584997500000|2020-03-23 21:05:00|1963.18|1925.18|1962.83|1924.83|1963.3|1925.3|1960.33|1922.33|269
1584997800000|2020-03-23 21:10:00|1962.77|1924.77|1985.61|1947.61|1990.57|1952.57|1962.76|1924.76|286
1584998100000|2020-03-23 21:15:00|1985.64|1947.64|1987.27|1949.27|1995.56|1957.56|1983.45|1945.45|294
1584998400000|2020-03-23 21:20:00|1987.3|1949.3|1978.94|1940.94|1987.3|1949.3|1978.37|1940.37|277
1584998700000|2020-03-23 21:25:00|1979.11|1941.11|1985.22|1947.22|1985.9|1947.9|1978.77|1940.77|277
1584999000000|2020-03-23 21:30:00|1985.27|1947.27|1982.45|1944.45|1985.53|1947.53|1980.33|1942.33|276
1584999300000|2020-03-23 21:35:00|1982.34|1944.34|1974.27|1936.27|1982.34|1944.34|1973.57|1935.57|274
1584999600000|2020-03-23 21:40:00|1974.16|1936.16|1972.35|1934.35|1974.18|1936.18|1966.61|1928.61|266
1584999900000|2020-03-23 21:45:00|1972.26|1934.26|1970.28|1932.28|1972.26|1934.26|1967.34|1929.34|281
1585000200000|2020-03-23 21:50:00|1970.23|1932.23|1965.95|1927.95|1970.42|1932.42|1964.6|1926.6|259
1585000500000|2020-03-23 21:55:00|1965.93|1927.93|1977.1|1939.1|1978.87|1940.87|1965.92|1927.92|278
1585000800000|2020-03-23 22:00:00|1977.14|1939.14|1973.4|1935.4|1981.63|1943.63|1973.2|1935.2|286
1585001100000|2020-03-23 22:05:00|1973.42|1935.42|1971.96|1933.96|1973.42|1935.42|1969.4|1931.4|271
1585001400000|2020-03-23 22:10:00|1971.93|1933.93|1964.32|1926.32|1972.41|1934.41|1961.97|1923.97|285
1585001700000|2020-03-23 22:15:00|1964.44|1926.44|1957.48|1919.48|1965.77|1927.77|1957.44|1919.44|280
1585002000000|2020-03-23 22:20:00|1957.49|1919.49|1963.87|1925.87|1963.91|1925.91|1956.95|1918.95|281
1585002300000|2020-03-23 22:25:00|1963.88|1925.88|1965.54|1927.54|1966.95|1928.95|1963.21|1925.21|277
1585002600000|2020-03-23 22:30:00|1965.46|1927.46|1960.16|1922.16|1965.52|1927.52|1959.6|1921.6|279
1585002900000|2020-03-23 22:35:00|1960.15|1922.15|1960.91|1922.91|1962.84|1924.84|1959.87|1921.87|262
1585003200000|2020-03-23 22:40:00|1960.86|1922.86|1975.79|1937.79|1975.79|1937.79|1959.78|1921.78|275
1585003500000|2020-03-23 22:45:00|1975.68|1937.68|1968|1930|1976.24|1938.24|1968|1930|281
1585003800000|2020-03-23 22:50:00|1967.94|1929.94|1972.04|1934.04|1972.04|1934.04|1965.39|1927.39|257
1585004100000|2020-03-23 22:55:00|1972.07|1934.07|1983.29|1945.29|1983.29|1945.29|1972.07|1934.07|281
1585004400000|2020-03-23 23:00:00|1983.35|1945.35|1980.49|1942.49|1987.33|1949.33|1980.22|1942.22|276
1585004700000|2020-03-23 23:05:00|1980.48|1942.48|1985.04|1947.04|1985.75|1947.75|1978.22|1940.22|278
1585005000000|2020-03-23 23:10:00|1985.07|1947.07|1991.39|1953.39|1997.62|1959.62|1984.99|1946.99|288
1585005300000|2020-03-23 23:15:00|1991.36|1953.36|1999.99|1961.99|2000.89|1962.89|1991.25|1953.25|288
1585005600000|2020-03-23 23:20:00|2000.04|1962.04|1987.13|1949.13|2000.26|1962.26|1981.24|1943.24|285
1585005900000|2020-03-23 23:25:00|1987.01|1949.01|1985.14|1947.14|1987.9|1949.9|1983.12|1945.12|285
1585006200000|2020-03-23 23:30:00|1985.17|1947.17|1984.31|1946.31|1985.33|1947.33|1981.51|1943.51|274
1585006500000|2020-03-23 23:35:00|1984.59|1946.59|1990.3|1952.3|1990.47|1952.47|1984.59|1946.59|284
1585006800000|2020-03-23 23:40:00|1990.37|1952.37|1990.42|1952.42|1993.69|1955.69|1989.52|1951.52|279
1585007100000|2020-03-23 23:45:00|1990.43|1952.43|1986.17|1948.17|1992.42|1954.42|1985.28|1947.28|276
1585007400000|2020-03-23 23:50:00|1985.9|1947.9|2001.11|1963.11|2001.13|1963.13|1985.83|1947.83|286
1585007700000|2020-03-23 23:55:00|2001.15|1963.15|2001.96|1963.96|2004.81|1966.81|1998.05|1960.05|289
1585008000000|2020-03-24 00:00:00|2002.05|1964.05|2023.54|1985.54|2024.29|1986.29|2001.66|1963.66|294
1585008300000|2020-03-24 00:05:00|2023.5|1985.5|2012.42|1974.42|2026.32|1988.32|2012.42|1974.42|295
1585008600000|2020-03-24 00:10:00|2012.7|1974.7|2008.96|1970.96|2013.34|1975.34|2002.03|1964.03|289
1585008900000|2020-03-24 00:15:00|2008.7|1970.7|2017.6|1979.6|2022.06|1984.06|2007.93|1969.93|293
1585009200000|2020-03-24 00:20:00|2017.3|1979.3|2032.85|1994.85|2032.85|1994.85|2013.48|1975.48|284
1585009500000|2020-03-24 00:25:00|2034.47|1996.47|2023.74|1985.74|2040.8|2002.8|2019.01|1981.01|296
1585009800000|2020-03-24 00:30:00|2023.56|1985.56|2009.51|1971.51|2027.74|1989.74|2009.51|1971.51|282
1585010100000|2020-03-24 00:35:00|2009.05|1971.05|2015.17|1977.17|2016.23|1978.23|2007.87|1969.87|288
1585010400000|2020-03-24 00:40:00|2015.23|1977.23|2010.5|1972.5|2015.35|1977.35|2008.27|1970.27|281
1585010700000|2020-03-24 00:45:00|2010.37|1972.37|1999.95|1961.95|2010.57|1972.57|1997.15|1959.15|289
1585011000000|2020-03-24 00:50:00|1999.93|1961.93|2007.85|1969.85|2008.86|1970.86|1999.48|1961.48|272
1585011300000|2020-03-24 00:55:00|2007.77|1969.77|2012.69|1974.69|2012.78|1974.78|2007.77|1969.77|273
1585011600000|2020-03-24 01:00:00|2012.81|1974.81|2027.31|1989.31|2028.07|1990.07|2012.81|1974.81|286
1585011900000|2020-03-24 01:05:00|2027.75|1989.75|2019.93|1981.93|2032.34|1994.34|2019.68|1981.68|287
1585012200000|2020-03-24 01:10:00|2019.89|1981.89|2012.42|1974.42|2020.68|1982.68|2010.52|1972.52|289
1585012500000|2020-03-24 01:15:00|2012.41|1974.41|2008.9|1970.9|2016.28|1978.28|2008.9|1970.9|277
1585012800000|2020-03-24 01:20:00|2008.96|1970.96|2009.19|1971.19|2009.49|1971.49|2002.03|1964.03|284
1585013100000|2020-03-24 01:25:00|2009.21|1971.21|2022.46|1984.46|2022.72|1984.72|2009|1971|285
1585013400000|2020-03-24 01:30:00|2022.47|1984.47|2020.6|1982.6|2023.54|1985.54|2019.11|1981.11|278
1585013700000|2020-03-24 01:35:00|2020.59|1982.59|2011.04|1973.04|2021.62|1983.62|2011.04|1973.04|274
1585014000000|2020-03-24 01:40:00|2011.13|1973.13|2014.25|1976.25|2015.4|1977.4|2009.32|1971.32|271
1585014300000|2020-03-24 01:45:00|2014.15|1976.15|2002.52|1964.52|2014.15|1976.15|2002.46|1964.46|272
1585014600000|2020-03-24 01:50:00|2002.24|1964.24|2004.44|1966.44|2006.62|1968.62|2001.37|1963.37|263
1585014900000|2020-03-24 01:55:00|2004.51|1966.51|2010.65|1972.65|2012.4|1974.4|2004.42|1966.42|272
1585015200000|2020-03-24 02:00:00|2010.6|1972.6|2006.74|1968.74|2010.6|1972.6|2001.27|1963.27|284
1585015500000|2020-03-24 02:05:00|2006.75|1968.75|2011|1973|2013.39|1975.39|2006.75|1968.75|273
1585015800000|2020-03-24 02:10:00|2011.17|1973.17|2017.1|1979.1|2017.14|1979.14|2008.9|1970.9|269
1585016100000|2020-03-24 02:15:00|2017.25|1979.25|2026.78|1988.78|2027.02|1989.02|2017.25|1979.25|282
1585016400000|2020-03-24 02:20:00|2026.84|1988.84|2018.44|1980.44|2028.41|1990.41|2018.38|1980.38|288
1585016700000|2020-03-24 02:25:00|2018.4|1980.4|2018.85|1980.85|2022.78|1984.78|2016.81|1978.81|283
1585017000000|2020-03-24 02:30:00|2018.94|1980.94|2011.79|1973.79|2020.16|1982.16|2011.27|1973.27|282
1585017300000|2020-03-24 02:35:00|2011.81|1973.81|2016.39|1978.39|2016.65|1978.65|2011.66|1973.66|263
1585017600000|2020-03-24 02:40:00|2016.41|1978.41|2018.37|1980.37|2019.31|1981.31|2013.85|1975.85|271
1585017900000|2020-03-24 02:45:00|2018.01|1980.01|2018.88|1980.88|2020.2|1982.2|2017.51|1979.51|274
1585018200000|2020-03-24 02:50:00|2018.86|1980.86|2024.17|1986.17|2024.18|1986.18|2016.07|1978.07|271
1585018500000|2020-03-24 02:55:00|2024.32|1986.32|2027.1|1989.1|2027.97|1989.97|2022.71|1984.71|275
1585018800000|2020-03-24 03:00:00|2027.06|1989.06|2022.45|1984.45|2027.48|1989.48|2018.14|1980.14|270
1585019100000|2020-03-24 03:05:00|2022.46|1984.46|2025.79|1987.79|2025.81|1987.81|2020.83|1982.83|262
1585019400000|2020-03-24 03:10:00|2025.78|1987.78|2029.01|1991.01|2029.49|1991.49|2023.7|1985.7|288
1585019700000|2020-03-24 03:15:00|2029.17|1991.17|2021.17|1983.17|2029.26|1991.26|2021.17|1983.17|271
1585020000000|2020-03-24 03:20:00|2020.88|1982.88|2017.82|1979.82|2020.88|1982.88|2017.24|1979.24|275
1585020300000|2020-03-24 03:25:00|2017.69|1979.69|2016.3|1978.3|2017.74|1979.74|2014.69|1976.69|272
1585020600000|2020-03-24 03:30:00|2016.33|1978.33|2011.72|1973.72|2017.72|1979.72|2011.59|1973.59|274
1585020900000|2020-03-24 03:35:00|2011.63|1973.63|2005.25|1967.25|2011.64|1973.64|2004.45|1966.45|278
1585021200000|2020-03-24 03:40:00|2005.3|1967.3|2011.65|1973.65|2011.67|1973.67|2004.4|1966.4|268
1585021500000|2020-03-24 03:45:00|2011.64|1973.64|2005.43|1967.43|2011.65|1973.65|2001.43|1963.43|282
1585021800000|2020-03-24 03:50:00|2005.42|1967.42|2006.06|1968.06|2007.59|1969.59|2002.77|1964.77|257
1585022100000|2020-03-24 03:55:00|2006.05|1968.05|1998.97|1960.97|2006.65|1968.65|1997.78|1959.78|268
1585022400000|2020-03-24 04:00:00|1998.92|1960.92|2004.13|1966.13|2004.13|1966.13|1997.62|1959.62|268
1585022700000|2020-03-24 04:05:00|2004.05|1966.05|2001.29|1963.29|2006.47|1968.47|2000.15|1962.15|270
1585023000000|2020-03-24 04:10:00|2001.3|1963.3|1982.13|1944.13|2001.3|1963.3|1982.05|1944.05|293
1585023300000|2020-03-24 04:15:00|1981.81|1943.81|1987.88|1949.88|1987.93|1949.93|1981.23|1943.23|277
1585023600000|2020-03-24 04:20:00|1987.92|1949.92|1991.74|1953.74|1993.71|1955.71|1987.88|1949.88|266
1585023900000|2020-03-24 04:25:00|1991.67|1953.67|1989.71|1951.71|1992.27|1954.27|1987.52|1949.52|271
1585024200000|2020-03-24 04:30:00|1989.85|1951.85|1987.81|1949.81|1991.1|1953.1|1986.53|1948.53|260
1585024500000|2020-03-24 04:35:00|1987.8|1949.8|1987.64|1949.64|1991.6|1953.6|1986.8|1948.8|271
1585024800000|2020-03-24 04:40:00|1987.56|1949.56|1979.1|1941.1|1987.95|1949.95|1977.07|1939.07|285
1585025100000|2020-03-24 04:45:00|1979.06|1941.06|1974.47|1936.47|1979.49|1941.49|1972.12|1934.12|275
1585025400000|2020-03-24 04:50:00|1974.46|1936.46|1980.87|1942.87|1982.51|1944.51|1974.46|1936.46|286
1585025700000|2020-03-24 04:55:00|1980.94|1942.94|1983.44|1945.44|1984.26|1946.26|1980.94|1942.94|266
1585026000000|2020-03-24 05:00:00|1983.64|1945.64|1986.85|1948.85|1986.87|1948.87|1977.33|1939.33|279
1585026300000|2020-03-24 05:05:00|1986.84|1948.84|1988.31|1950.31|1991.56|1953.56|1986.84|1948.84|265
1585026600000|2020-03-24 05:10:00|1988.27|1950.27|1987.93|1949.93|1989.17|1951.17|1986.34|1948.34|263
1585026900000|2020-03-24 05:15:00|1987.94|1949.94|1994.12|1956.12|1994.12|1956.12|1987.84|1949.84|269
1585027200000|2020-03-24 05:20:00|1994.13|1956.13|1989.62|1951.62|1994.78|1956.78|1989.48|1951.48|270
1585027500000|2020-03-24 05:25:00|1989.48|1951.48|1999.07|1961.07|1999.89|1961.89|1988.78|1950.78|262
1585027800000|2020-03-24 05:30:00|1999.09|1961.09|1994.94|1956.94|1999.85|1961.85|1993.64|1955.64|270
1585028100000|2020-03-24 05:35:00|1994.93|1956.93|1991.6|1953.6|1995.73|1957.73|1991.5|1953.5|257
1585028400000|2020-03-24 05:40:00|1991.51|1953.51|1992.36|1954.36|1993.11|1955.11|1989.89|1951.89|249
1585028700000|2020-03-24 05:45:00|1992.34|1954.34|1990.02|1952.02|1993.15|1955.15|1990.02|1952.02|254
1585029000000|2020-03-24 05:50:00|1990.06|1952.06|1991.46|1953.46|1991.68|1953.68|1989.06|1951.06|259
1585029300000|2020-03-24 05:55:00|1991.43|1953.43|1996.24|1958.24|1997.44|1959.44|1991.39|1953.39|262
1585029600000|2020-03-24 06:00:00|1996.2|1958.2|1992.35|1954.35|1996.53|1958.53|1990.19|1952.19|268
1585029900000|2020-03-24 06:05:00|1992.38|1954.38|1999.58|1961.58|1999.6|1961.6|1992.34|1954.34|258
1585030200000|2020-03-24 06:10:00|1999.74|1961.74|2007.63|1969.63|2007.93|1969.93|1999.71|1961.71|266
1585030500000|2020-03-24 06:15:00|2007.7|1969.7|2008.86|1970.86|2011.01|1973.01|2006.33|1968.33|280
1585030800000|2020-03-24 06:20:00|2008.85|1970.85|2006.35|1968.35|2011.11|1973.11|2006.33|1968.33|265
1585031100000|2020-03-24 06:25:00|2006.34|1968.34|2013.35|1975.35|2013.35|1975.35|2006.31|1968.31|264
1585031400000|2020-03-24 06:30:00|2013.38|1975.38|2011.2|1973.2|2013.67|1975.67|2008.12|1970.12|252
1585031700000|2020-03-24 06:35:00|2011.19|1973.19|2008.98|1970.98|2011.64|1973.64|2006.14|1968.14|268
1585032000000|2020-03-24 06:40:00|2009.09|1971.09|2008.68|1970.68|2010.97|1972.97|2007.61|1969.61|263
1585032300000|2020-03-24 06:45:00|2008.72|1970.72|2014.89|1976.89|2014.89|1976.89|2008.11|1970.11|270
1585032600000|2020-03-24 06:50:00|2015.33|1977.33|2017.8|1979.8|2021.41|1983.41|2015.12|1977.12|278
1585032900000|2020-03-24 06:55:00|2017.81|1979.81|2014.85|1976.85|2018.09|1980.09|2014.06|1976.06|268
1585033200000|2020-03-24 07:00:00|2014.94|1976.94|2018.86|1980.86|2018.87|1980.87|2011.6|1973.6|263
1585033500000|2020-03-24 07:05:00|2018.9|1980.9|2028.65|1990.65|2028.65|1990.65|2018.77|1980.77|281
1585033800000|2020-03-24 07:10:00|2028.67|1990.67|2026.96|1988.96|2032.01|1994.01|2026.21|1988.21|275
1585034100000|2020-03-24 07:15:00|2026.95|1988.95|2019.43|1981.43|2026.95|1988.95|2018.64|1980.64|273
1585034400000|2020-03-24 07:20:00|2019.44|1981.44|2020.56|1982.56|2023.85|1985.85|2019.21|1981.21|263
1585034700000|2020-03-24 07:25:00|2020.58|1982.58|2018.79|1980.79|2020.85|1982.85|2016.56|1978.56|269
1585035000000|2020-03-24 07:30:00|2018.81|1980.81|2013.29|1975.29|2020.8|1982.8|2013.25|1975.25|269
1585035300000|2020-03-24 07:35:00|2013.31|1975.31|2013.76|1975.76|2014.81|1976.81|2011.22|1973.22|262
1585035600000|2020-03-24 07:40:00|2013.68|1975.68|2015.5|1977.5|2017.19|1979.19|2012.58|1974.58|253
1585035900000|2020-03-24 07:45:00|2015.48|1977.48|2006.91|1968.91|2015.6|1977.6|2004.9|1966.9|270
1585036200000|2020-03-24 07:50:00|2006.94|1968.94|2009.19|1971.19|2009.46|1971.46|2006.49|1968.49|261
1585036500000|2020-03-24 07:55:00|2009.18|1971.18|2015.32|1977.32|2016.47|1978.47|2009.18|1971.18|263
1585036800000|2020-03-24 08:00:00|2015.26|1977.26|2019.31|1981.31|2025.4|1987.4|2014.02|1976.02|283
1585037100000|2020-03-24 08:05:00|2019.27|1981.27|2032.61|1994.61|2035.2|1997.2|2019.16|1981.16|276
1585037400000|2020-03-24 08:10:00|2032.58|1994.58|2025.31|1987.31|2032.58|1994.58|2023.54|1985.54|290
1585037700000|2020-03-24 08:15:00|2025.28|1987.28|2041.53|2003.53|2041.53|2003.53|2024.53|1986.53|283
1585038000000|2020-03-24 08:20:00|2043.74|2005.74|2073.14|2035.14|2079.14|2041.14|2043.74|2005.74|296
1585038300000|2020-03-24 08:25:00|2073.26|2035.26|2073.47|2035.47|2077.32|2039.32|2064.66|2026.66|293
1585038600000|2020-03-24 08:30:00|2073.42|2035.42|2058.28|2020.28|2093.93|2055.93|2055.93|2017.93|295
1585038900000|2020-03-24 08:35:00|2058.32|2020.32|2066.16|2028.16|2072.35|2034.35|2058.19|2020.19|291
1585039200000|2020-03-24 08:40:00|2066.44|2028.44|2063.05|2025.05|2078.97|2040.97|2063.05|2025.05|293
1585039500000|2020-03-24 08:45:00|2062.83|2024.83|2053.48|2015.48|2062.83|2024.83|2049.26|2011.26|292
1585039800000|2020-03-24 08:50:00|2053.51|2015.51|2056.03|2018.03|2056.19|2018.19|2051.48|2013.48|284
1585040100000|2020-03-24 08:55:00|2056|2018|2061.25|2023.25|2067.85|2029.85|2055.99|2017.99|288
1585040400000|2020-03-24 09:00:00|2061.33|2023.33|2060.78|2022.78|2063.23|2025.23|2056.7|2018.7|283
1585040700000|2020-03-24 09:05:00|2060.81|2022.81|2055.26|2017.26|2060.81|2022.81|2049.86|2011.86|290
1585041000000|2020-03-24 09:10:00|2055.19|2017.19|2057.22|2019.22|2059.84|2021.84|2053.79|2015.79|273
1585041300000|2020-03-24 09:15:00|2057.07|2019.07|2067.26|2029.26|2069.06|2031.06|2056.86|2018.86|283
1585041600000|2020-03-24 09:20:00|2067.39|2029.39|2073.12|2035.12|2073.12|2035.12|2067.39|2029.39|278
1585041900000|2020-03-24 09:25:00|2073.15|2035.15|2069.96|2031.96|2074.28|2036.28|2062.8|2024.8|280
1585042200000|2020-03-24 09:30:00|2069.99|2031.99|2070.06|2032.06|2074.46|2036.46|2066.49|2028.49|281
1585042500000|2020-03-24 09:35:00|2070.07|2032.07|2079.32|2041.32|2081.41|2043.41|2069.99|2031.99|283
1585042800000|2020-03-24 09:40:00|2079.01|2041.01|2085.56|2047.56|2088.2|2050.2|2078.85|2040.85|286
1585043100000|2020-03-24 09:45:00|2085.59|2047.59|2079.92|2041.92|2088.07|2050.07|2079.92|2041.92|289
1585043400000|2020-03-24 09:50:00|2079.46|2041.46|2068.89|2030.89|2079.46|2041.46|2068.43|2030.43|286
1585043700000|2020-03-24 09:55:00|2068.62|2030.62|2071.25|2033.25|2071.38|2033.38|2066.47|2028.47|286
1585044000000|2020-03-24 10:00:00|2071.45|2033.45|2083.93|2045.93|2085.96|2047.96|2071.45|2033.45|285
1585044300000|2020-03-24 10:05:00|2083.7|2045.7|2069.65|2031.65|2083.7|2045.7|2069.65|2031.65|283
1585044600000|2020-03-24 10:10:00|2069.68|2031.68|2062.64|2024.64|2069.71|2031.71|2056.59|2018.59|282
1585044900000|2020-03-24 10:15:00|2062.56|2024.56|2061.97|2023.97|2063.97|2025.97|2052.8|2014.8|287
1585045200000|2020-03-24 10:20:00|2062.02|2024.02|2065.07|2027.07|2065.44|2027.44|2060.9|2022.9|276
1585045500000|2020-03-24 10:25:00|2065.11|2027.11|2073.63|2035.63|2074.43|2036.43|2060.56|2022.56|282
1585045800000|2020-03-24 10:30:00|2073.64|2035.64|2063.82|2025.82|2073.65|2035.65|2063.82|2025.82|277
1585046100000|2020-03-24 10:35:00|2063.34|2025.34|2061.78|2023.78|2064.41|2026.41|2057.05|2019.05|279
1585046400000|2020-03-24 10:40:00|2061.68|2023.68|2063.75|2025.75|2067.05|2029.05|2059.96|2021.96|264
1585046700000|2020-03-24 10:45:00|2063.73|2025.73|2056.95|2018.95|2064.42|2026.42|2055.88|2017.88|272
1585047000000|2020-03-24 10:50:00|2056.93|2018.93|2062.66|2024.66|2062.77|2024.77|2054.87|2016.87|273
1585047300000|2020-03-24 10:55:00|2062.53|2024.53|2062.74|2024.74|2062.86|2024.86|2059.28|2021.28|268
1585047600000|2020-03-24 11:00:00|2062.82|2024.82|2058.49|2020.49|2062.92|2024.92|2053.91|2015.91|285
1585047900000|2020-03-24 11:05:00|2058.44|2020.44|2045.59|2007.59|2059.45|2021.45|2045.59|2007.59|287
1585048200000|2020-03-24 11:10:00|2045.54|2007.54|2043.67|2005.67|2048.55|2010.55|2043.25|2005.25|279
1585048500000|2020-03-24 11:15:00|2043.69|2005.69|2047.18|2009.18|2052.64|2014.64|2043.45|2005.45|280
1585048800000|2020-03-24 11:20:00|2047.12|2009.12|2045.7|2007.7|2049.44|2011.44|2045.61|2007.61|267
1585049100000|2020-03-24 11:25:00|2045.71|2007.71|2054.83|2016.83|2054.96|2016.96|2043.15|2005.15|272
1585049400000|2020-03-24 11:30:00|2054.82|2016.82|2052.83|2014.83|2056.09|2018.09|2050.05|2012.05|270
1585049700000|2020-03-24 11:35:00|2052.81|2014.81|2058.31|2020.31|2058.31|2020.31|2052.61|2014.61|256
1585050000000|2020-03-24 11:40:00|2058.34|2020.34|2058.19|2020.19|2060.69|2022.69|2056.86|2018.86|262
1585050300000|2020-03-24 11:45:00|2058.12|2020.12|2061.8|2023.8|2061.87|2023.87|2056.94|2018.94|268
1585050600000|2020-03-24 11:50:00|2061.88|2023.88|2071.89|2033.89|2073.6|2035.6|2060.81|2022.81|284
1585050900000|2020-03-24 11:55:00|2071.92|2033.92|2070.03|2032.03|2072.11|2034.11|2066.59|2028.59|277
1585051200000|2020-03-24 12:00:00|2070.02|2032.02|2047.97|2009.97|2070.02|2032.02|2047.57|2009.57|287
1585051500000|2020-03-24 12:05:00|2047.93|2009.93|2052.87|2014.87|2052.88|2014.88|2044.42|2006.42|286
1585051800000|2020-03-24 12:10:00|2053.01|2015.01|2051.99|2013.99|2053.41|2015.41|2049.09|2011.09|271
1585052100000|2020-03-24 12:15:00|2051.85|2013.85|2026.69|1988.69|2051.89|2013.89|2026.69|1988.69|278
1585052400000|2020-03-24 12:20:00|2026.14|1988.14|2027.95|1989.95|2027.95|1989.95|2021.47|1983.47|290
1585052700000|2020-03-24 12:25:00|2027.94|1989.94|2021.77|1983.77|2033|1995|2020.27|1982.27|287
1585053000000|2020-03-24 12:30:00|2021.81|1983.81|2018.54|1980.54|2022.03|1984.03|2013.95|1975.95|284
1585053300000|2020-03-24 12:35:00|2018.52|1980.52|2026.17|1988.17|2028.25|1990.25|2015.87|1977.87|292
1585053600000|2020-03-24 12:40:00|2026.08|1988.08|2029.9|1991.9|2031.8|1993.8|2024.57|1986.57|273
1585053900000|2020-03-24 12:45:00|2029.89|1991.89|2036.17|1998.17|2036.17|1998.17|2029.88|1991.88|269
1585054200000|2020-03-24 12:50:00|2036.55|1998.55|2038.03|2000.03|2038.05|2000.05|2036.33|1998.33|270
1585054500000|2020-03-24 12:55:00|2038.23|2000.23|2043.59|2005.59|2044.12|2006.12|2037.67|1999.67|275
1585054800000|2020-03-24 13:00:00|2043.5|2005.5|2041|2003|2043.86|2005.86|2037.31|1999.31|272
1585055100000|2020-03-24 13:05:00|2041.37|2003.37|2059.31|2021.31|2059.31|2021.31|2038.72|2000.72|287
1585055400000|2020-03-24 13:10:00|2059.8|2021.8|2053.16|2015.16|2065.33|2027.33|2052.11|2014.11|285
1585055700000|2020-03-24 13:15:00|2053.14|2015.14|2049.44|2011.44|2058.43|2020.43|2049.42|2011.42|282
1585056000000|2020-03-24 13:20:00|2049.4|2011.4|2050.05|2012.05|2050.05|2012.05|2042.89|2004.89|284
1585056300000|2020-03-24 13:25:00|2050.1|2012.1|2055.08|2017.08|2057.78|2019.78|2049.94|2011.94|280
1585056600000|2020-03-24 13:30:00|2055.11|2017.11|2062.75|2024.75|2062.84|2024.84|2047.54|2009.54|281
1585056900000|2020-03-24 13:35:00|2062.6|2024.6|2051.71|2013.71|2064.19|2026.19|2050.78|2012.78|289
1585057200000|2020-03-24 13:40:00|2052.06|2014.06|2046.91|2008.91|2053.4|2015.4|2044.85|2006.85|277
1585057500000|2020-03-24 13:45:00|2046.82|2008.82|2044.84|2006.84|2046.82|2008.82|2038.6|2000.6|291
1585057800000|2020-03-24 13:50:00|2044.72|2006.72|2049.52|2011.52|2049.65|2011.65|2043.44|2005.44|272
1585058100000|2020-03-24 13:55:00|2049.54|2011.54|2044.1|2006.1|2049.82|2011.82|2043.74|2005.74|279
1585058400000|2020-03-24 14:00:00|2044.17|2006.17|2042.08|2004.08|2044.54|2006.54|2039.42|2001.42|276
1585058700000|2020-03-24 14:05:00|2042.07|2004.07|2049.98|2011.98|2052.53|2014.53|2041.86|2003.86|276
1585059000000|2020-03-24 14:10:00|2050.1|2012.1|2043.1|2005.1|2050.73|2012.73|2040.71|2002.71|276
1585059300000|2020-03-24 14:15:00|2043.09|2005.09|2048.68|2010.68|2048.68|2010.68|2043.09|2005.09|278
1585059600000|2020-03-24 14:20:00|2048.58|2010.58|2057.09|2019.09|2057.7|2019.7|2048.58|2010.58|276
1585059900000|2020-03-24 14:25:00|2057.01|2019.01|2057.35|2019.35|2060.75|2022.75|2056.68|2018.68|267
1585060200000|2020-03-24 14:30:00|2057.3|2019.3|2052.97|2014.97|2057.69|2019.69|2052.87|2014.87|267
1585060500000|2020-03-24 14:35:00|2052.93|2014.93|2056.34|2018.34|2057.8|2019.8|2052.49|2014.49|280
1585060800000|2020-03-24 14:40:00|2056.35|2018.35|2051.51|2013.51|2056.58|2018.58|2051.03|2013.03|278
1585061100000|2020-03-24 14:45:00|2051.53|2013.53|2038.87|2000.87|2051.53|2013.53|2037.93|1999.93|272
1585061400000|2020-03-24 14:50:00|2039.04|2001.04|2032.15|1994.15|2039.72|2001.72|2029.37|1991.37|285
1585061700000|2020-03-24 14:55:00|2032.24|1994.24|2034.53|1996.53|2034.75|1996.75|2028.74|1990.74|281
1585062000000|2020-03-24 15:00:00|2034.54|1996.54|2027.26|1989.26|2040.59|2002.59|2027.26|1989.26|279
1585062300000|2020-03-24 15:05:00|2027.27|1989.27|2005.21|1967.21|2027.27|1989.27|2002.7|1964.7|283
1585062600000|2020-03-24 15:10:00|2004.53|1966.53|2008.95|1970.95|2014.55|1976.55|2000.39|1962.39|293
1585062900000|2020-03-24 15:15:00|2008.9|1970.9|1995.37|1957.37|2012.78|1974.78|1992.72|1954.72|291
1585063200000|2020-03-24 15:20:00|1995.43|1957.43|2000.91|1962.91|2004.9|1966.9|1995.41|1957.41|279
1585063500000|2020-03-24 15:25:00|2001.11|1963.11|2007.31|1969.31|2007.55|1969.55|1999.89|1961.89|275
1585063800000|2020-03-24 15:30:00|2007.35|1969.35|2006.44|1968.44|2007.59|1969.59|2002.36|1964.36|275
1585064100000|2020-03-24 15:35:00|2006.43|1968.43|2012.82|1974.82|2013.78|1975.78|2006.43|1968.43|272
1585064400000|2020-03-24 15:40:00|2013.02|1975.02|2023.67|1985.67|2023.68|1985.68|2012.08|1974.08|255
1585064700000|2020-03-24 15:45:00|2023.89|1985.89|2016.43|1978.43|2024.15|1986.15|2016.06|1978.06|274
1585065000000|2020-03-24 15:50:00|2016.34|1978.34|2020.1|1982.1|2020.1|1982.1|2013.04|1975.04|264
1585065300000|2020-03-24 15:55:00|2020.13|1982.13|2020.81|1982.81|2022.64|1984.64|2017.05|1979.05|262
1585065600000|2020-03-24 16:00:00|2020.88|1982.88|2006.92|1968.92|2021.13|1983.13|2005.36|1967.36|290
1585065900000|2020-03-24 16:05:00|2006.73|1968.73|2003.1|1965.1|2007.01|1969.01|1999.16|1961.16|282
1585066200000|2020-03-24 16:10:00|2003.11|1965.11|2009.13|1971.13|2012.5|1974.5|2002.76|1964.76|274
1585066500000|2020-03-24 16:15:00|2009.16|1971.16|2014.26|1976.26|2017.57|1979.57|2008.69|1970.69|268
1585066800000|2020-03-24 16:20:00|2014.22|1976.22|2010.04|1972.04|2014.22|1976.22|2007.61|1969.61|277
1585067100000|2020-03-24 16:25:00|2010.12|1972.12|2016.9|1978.9|2016.9|1978.9|2006.34|1968.34|279
1585067400000|2020-03-24 16:30:00|2016.91|1978.91|2023.1|1985.1|2023.15|1985.15|2016.44|1978.44|269
1585067700000|2020-03-24 16:35:00|2023.27|1985.27|2031.38|1993.38|2033.47|1995.47|2023.27|1985.27|273
1585068000000|2020-03-24 16:40:00|2031.45|1993.45|2026.66|1988.66|2034.92|1996.92|2026.57|1988.57|277
1585068300000|2020-03-24 16:45:00|2026.27|1988.27|2027.65|1989.65|2029.88|1991.88|2024.92|1986.92|261
1585068600000|2020-03-24 16:50:00|2027.7|1989.7|2021.89|1983.89|2028.15|1990.15|2020.99|1982.99|256
1585068900000|2020-03-24 16:55:00|2021.95|1983.95|2025.81|1987.81|2027.21|1989.21|2021.95|1983.95|256
1585069200000|2020-03-24 17:00:00|2025.85|1987.85|2031.24|1993.24|2031.63|1993.63|2021.65|1983.65|269
1585069500000|2020-03-24 17:05:00|2031.32|1993.32|2030.65|1992.65|2033.3|1995.3|2030.03|1992.03|258
1585069800000|2020-03-24 17:10:00|2030.59|1992.59|2041.02|2003.02|2042.18|2004.18|2029.7|1991.7|286
1585070100000|2020-03-24 17:15:00|2041.13|2003.13|2037.6|1999.6|2041.58|2003.58|2033.66|1995.66|282
1585070400000|2020-03-24 17:20:00|2037.75|1999.75|2035.85|1997.85|2038.64|2000.64|2033.69|1995.69|262
1585070700000|2020-03-24 17:25:00|2035.81|1997.81|2039.28|2001.28|2040.86|2002.86|2035.17|1997.17|266
1585071000000|2020-03-24 17:30:00|2039.25|2001.25|2038.92|2000.92|2047.29|2009.29|2037.59|1999.59|276
1585071300000|2020-03-24 17:35:00|2038.74|2000.74|2031.28|1993.28|2038.74|2000.74|2029.28|1991.28|280
1585071600000|2020-03-24 17:40:00|2030.99|1992.99|2036.84|1998.84|2037.56|1999.56|2028.87|1990.87|269
1585071900000|2020-03-24 17:45:00|2036.8|1998.8|2032.05|1994.05|2036.8|1998.8|2031.87|1993.87|263
1585072200000|2020-03-24 17:50:00|2032.07|1994.07|2031.16|1993.16|2032.79|1994.79|2029.01|1991.01|266
1585072500000|2020-03-24 17:55:00|2031.15|1993.15|2039.48|2001.48|2039.73|2001.73|2030.74|1992.74|256
1585072800000|2020-03-24 18:00:00|2039.47|2001.47|2029.95|1991.95|2039.47|2001.47|2029.93|1991.93|274
1585073100000|2020-03-24 18:05:00|2030.18|1992.18|2016.67|1978.67|2030.18|1992.18|2016.67|1978.67|271
1585073400000|2020-03-24 18:10:00|2016.61|1978.61|2017.82|1979.82|2019.39|1981.39|2015.58|1977.58|279
1585073700000|2020-03-24 18:15:00|2017.95|1979.95|2019.89|1981.89|2023.39|1985.39|2017.95|1979.95|266
1585074000000|2020-03-24 18:20:00|2019.79|1981.79|2019.38|1981.38|2023.17|1985.17|2018.46|1980.46|269
1585074300000|2020-03-24 18:25:00|2019.36|1981.36|2018.66|1980.66|2020.35|1982.35|2016.34|1978.34|270
1585074600000|2020-03-24 18:30:00|2018.62|1980.62|2020.55|1982.55|2023.13|1985.13|2018.62|1980.62|264
1585074900000|2020-03-24 18:35:00|2020.62|1982.62|2032.16|1994.16|2035.45|1997.45|2020.48|1982.48|272
1585075200000|2020-03-24 18:40:00|2032.54|1994.54|2027.68|1989.68|2033.59|1995.59|2026.61|1988.61|262
1585075500000|2020-03-24 18:45:00|2027.65|1989.65|2030.98|1992.98|2033.01|1995.01|2027.62|1989.62|270
1585075800000|2020-03-24 18:50:00|2030.96|1992.96|2038.07|2000.07|2038.09|2000.09|2030.96|1992.96|267
1585076100000|2020-03-24 18:55:00|2038.14|2000.14|2035.82|1997.82|2038.4|2000.4|2032.9|1994.9|266
1585076400000|2020-03-24 19:00:00|2035.83|1997.83|2036.58|1998.58|2036.64|1998.64|2033.67|1995.67|256
1585076700000|2020-03-24 19:05:00|2036.56|1998.56|2031.35|1993.35|2036.58|1998.58|2029.62|1991.62|260
1585077000000|2020-03-24 19:10:00|2031.17|1993.17|2028.11|1990.11|2031.44|1993.44|2027.47|1989.47|235
1585077300000|2020-03-24 19:15:00|2028.13|1990.13|2029.36|1991.36|2031.17|1993.17|2026.04|1988.04|262
1585077600000|2020-03-24 19:20:00|2029.43|1991.43|2031.38|1993.38|2031.41|1993.41|2028.53|1990.53|249
1585077900000|2020-03-24 19:25:00|2031.37|1993.37|2031.14|1993.14|2032.01|1994.01|2029.46|1991.46|251
1585078200000|2020-03-24 19:30:00|2031.15|1993.15|2033.71|1995.71|2034.6|1996.6|2031.15|1993.15|253
1585078500000|2020-03-24 19:35:00|2033.66|1995.66|2033.61|1995.61|2033.77|1995.77|2030.55|1992.55|253
1585078800000|2020-03-24 19:40:00|2033.64|1995.64|2040.57|2002.57|2040.68|2002.68|2033.62|1995.62|263
1585079100000|2020-03-24 19:45:00|2040.6|2002.6|2046.17|2008.17|2046.37|2008.37|2040.1|2002.1|261
1585079400000|2020-03-24 19:50:00|2045.99|2007.99|2058.01|2020.01|2058.9|2020.9|2044.76|2006.76|282
1585079700000|2020-03-24 19:55:00|2060.6|2022.6|2057.36|2019.36|2062.92|2024.92|2055.35|2017.35|288
1585080000000|2020-03-24 20:00:00|2057.6|2019.6|2063.92|2025.92|2069.22|2031.22|2055.66|2017.66|285
1585080300000|2020-03-24 20:05:00|2063.47|2025.47|2064.85|2026.85|2066.75|2028.75|2062.93|2024.93|269
1585080600000|2020-03-24 20:10:00|2064.65|2026.65|2066.16|2028.16|2069.88|2031.88|2063.26|2025.26|263
1585080900000|2020-03-24 20:15:00|2066.02|2028.02|2059.82|2021.82|2066.02|2028.02|2057.01|2019.01|277
1585081200000|2020-03-24 20:20:00|2059.81|2021.81|2063.07|2025.07|2066.76|2028.76|2059.53|2021.53|270
1585081500000|2020-03-24 20:25:00|2063.14|2025.14|2054.23|2016.23|2063.14|2025.14|2050.72|2012.72|267
1585081800000|2020-03-24 20:30:00|2054.24|2016.24|2056.45|2018.45|2056.45|2018.45|2051.02|2013.02|277
1585082100000|2020-03-24 20:35:00|2056.44|2018.44|2054.27|2016.27|2058.59|2020.59|2054.27|2016.27|253
1585082400000|2020-03-24 20:40:00|2054|2016|2054.41|2016.41|2055.7|2017.7|2053.08|2015.08|242
1585082700000|2020-03-24 20:45:00|2054.46|2016.46|2054.21|2016.21|2054.68|2016.68|2052.45|2014.45|248
1585083000000|2020-03-24 20:50:00|2054.22|2016.22|2059.31|2021.31|2060.42|2022.42|2054.2|2016.2|239
1585083300000|2020-03-24 20:55:00|2059.41|2021.41|2059.59|2021.59|2061.26|2023.26|2059.21|2021.21|260
1585083600000|2020-03-24 21:00:00|2059.6|2021.6|2061.07|2023.07|2063.09|2025.09|2059.2|2021.2|254
1585083900000|2020-03-24 21:05:00|2061.06|2023.06|2053.73|2015.73|2061.13|2023.13|2053.63|2015.63|252
1585084200000|2020-03-24 21:10:00|2053.77|2015.77|2053.83|2015.83|2055.74|2017.74|2053.77|2015.77|236
1585084500000|2020-03-24 21:15:00|2053.85|2015.85|2057.03|2019.03|2057.08|2019.08|2053.85|2015.85|223
1585084800000|2020-03-24 21:20:00|2057.05|2019.05|2054.91|2016.91|2057.12|2019.12|2054.91|2016.91|238
1585085100000|2020-03-24 21:25:00|2054.99|2016.99|2054.38|2016.38|2055.18|2017.18|2053.97|2015.97|223
1585085400000|2020-03-24 21:30:00|2054.23|2016.23|2055.61|2017.61|2055.65|2017.65|2054.2|2016.2|242
1585085700000|2020-03-24 21:35:00|2055.57|2017.57|2046.38|2008.38|2055.85|2017.85|2044.21|2006.21|261
1585086000000|2020-03-24 21:40:00|2046.46|2008.46|2038.89|2000.89|2046.58|2008.58|2038.61|2000.61|267
1585086300000|2020-03-24 21:45:00|2039.04|2001.04|2031.33|1993.33|2039.08|2001.08|2028.38|1990.38|278
1585086600000|2020-03-24 21:50:00|2031.24|1993.24|2038.29|2000.29|2038.29|2000.29|2030.95|1992.95|261
1585086900000|2020-03-24 21:55:00|2038.36|2000.36|2048.08|2010.08|2048.47|2010.47|2038.19|2000.19|268
1585087200000|2020-03-24 22:00:00|2047.91|2009.91|2045.43|2007.43|2048.05|2010.05|2043.5|2005.5|258
1585087500000|2020-03-24 22:05:00|2045.53|2007.53|2055.33|2017.33|2055.33|2017.33|2045.38|2007.38|269
1585087800000|2020-03-24 22:10:00|2055.27|2017.27|2055.84|2017.84|2060.17|2022.17|2054.19|2016.19|270
1585088100000|2020-03-24 22:15:00|2055.87|2017.87|2055.51|2017.51|2055.91|2017.91|2053.44|2015.44|252
1585088400000|2020-03-24 22:20:00|2055.46|2017.46|2054.12|2016.12|2055.67|2017.67|2053.46|2015.46|248
1585088700000|2020-03-24 22:25:00|2054.17|2016.17|2056.11|2018.11|2056.33|2018.33|2054.17|2016.17|260
1585089000000|2020-03-24 22:30:00|2056.33|2018.33|2070.62|2032.62|2070.65|2032.65|2056.33|2018.33|279
1585089300000|2020-03-24 22:35:00|2070.57|2032.57|2071.66|2033.66|2073.73|2035.73|2068.67|2030.67|275
1585089600000|2020-03-24 22:40:00|2071.57|2033.57|2069.78|2031.78|2071.62|2033.62|2068.23|2030.23|266
1585089900000|2020-03-24 22:45:00|2069.74|2031.74|2069.88|2031.88|2071|2033|2067.25|2029.25|263
1585090200000|2020-03-24 22:50:00|2069.86|2031.86|2073.14|2035.14|2073.99|2035.99|2069.03|2031.03|267
1585090500000|2020-03-24 22:55:00|2073.1|2035.1|2068.46|2030.46|2073.38|2035.38|2067.55|2029.55|269
1585090800000|2020-03-24 23:00:00|2068.45|2030.45|2060.43|2022.43|2068.47|2030.47|2060.43|2022.43|254
1585091100000|2020-03-24 23:05:00|2060.4|2022.4|2056.31|2018.31|2061.44|2023.44|2055.23|2017.23|264
1585091400000|2020-03-24 23:10:00|2056.32|2018.32|2066.22|2028.22|2066.36|2028.36|2056.19|2018.19|257
1585091700000|2020-03-24 23:15:00|2066.2|2028.2|2065.64|2027.64|2067.96|2029.96|2065.63|2027.63|261
1585092000000|2020-03-24 23:20:00|2065.63|2027.63|2068.92|2030.92|2070.52|2032.52|2065.02|2027.02|269
1585092300000|2020-03-24 23:25:00|2068.95|2030.95|2072.81|2034.81|2072.99|2034.99|2068.95|2030.95|264
1585092600000|2020-03-24 23:30:00|2072.84|2034.84|2071.19|2033.19|2075.19|2037.19|2069.91|2031.91|269
1585092900000|2020-03-24 23:35:00|2071.25|2033.25|2069.52|2031.52|2071.6|2033.6|2066.57|2028.57|264
1585093200000|2020-03-24 23:40:00|2069.51|2031.51|2067.42|2029.42|2070.36|2032.36|2067.41|2029.41|245
1585093500000|2020-03-24 23:45:00|2067.38|2029.38|2061.47|2023.47|2067.38|2029.38|2060.71|2022.71|274
1585093800000|2020-03-24 23:50:00|2061.48|2023.48|2061.05|2023.05|2062.15|2024.15|2056.26|2018.26|261
1585094100000|2020-03-24 23:55:00|2061.09|2023.09|2061.78|2023.78|2063.12|2025.12|2061.09|2023.09|261
1585094400000|2020-03-25 00:00:00|2061.66|2023.66|2046.38|2008.38|2061.66|2023.66|2043.69|2005.69|292
1585094700000|2020-03-25 00:05:00|2046.44|2008.44|2032.12|1994.12|2047.16|2009.16|2032.12|1994.12|279
1585095000000|2020-03-25 00:10:00|2032.14|1994.14|2038.85|2000.85|2041.33|2003.33|2032.09|1994.09|279
1585095300000|2020-03-25 00:15:00|2038.89|2000.89|2037.66|1999.66|2041.45|2003.45|2035.69|1997.69|271
1585095600000|2020-03-25 00:20:00|2037.55|1999.55|2039.87|2001.87|2041.06|2003.06|2035.73|1997.73|258
1585095900000|2020-03-25 00:25:00|2039.96|2001.96|2037.33|1999.33|2040.09|2002.09|2036.88|1998.88|257
1585096200000|2020-03-25 00:30:00|2037.36|1999.36|2038.86|2000.86|2039.32|2001.32|2034.85|1996.85|252
1585096500000|2020-03-25 00:35:00|2038.88|2000.88|2034.45|1996.45|2040.87|2002.87|2034.38|1996.38|257
1585096800000|2020-03-25 00:40:00|2034.51|1996.51|2049.54|2011.54|2049.82|2011.82|2033.7|1995.7|279
1585097100000|2020-03-25 00:45:00|2049.66|2011.66|2061.89|2023.89|2067.16|2029.16|2049.66|2011.66|280
1585097400000|2020-03-25 00:50:00|2061.88|2023.88|2058.95|2020.95|2061.88|2023.88|2057.28|2019.28|275
1585097700000|2020-03-25 00:55:00|2058.9|2020.9|2057.73|2019.73|2060.08|2022.08|2056.92|2018.92|262
1585098000000|2020-03-25 01:00:00|2057.76|2019.76|2065.26|2027.26|2066.65|2028.65|2057.69|2019.69|265
1585098300000|2020-03-25 01:05:00|2065.13|2027.13|2063.69|2025.69|2066.58|2028.58|2063.69|2025.69|268
1585098600000|2020-03-25 01:10:00|2063.71|2025.71|2051.76|2013.76|2063.71|2025.71|2050.54|2012.54|276
1585098900000|2020-03-25 01:15:00|2051.77|2013.77|2050.99|2012.99|2058.38|2020.38|2050.62|2012.62|263
1585099200000|2020-03-25 01:20:00|2051.1|2013.1|2055.46|2017.46|2056.37|2018.37|2050.98|2012.98|241
1585099500000|2020-03-25 01:25:00|2055.47|2017.47|2044.88|2006.88|2056.72|2018.72|2044.77|2006.77|267
1585099800000|2020-03-25 01:30:00|2044.92|2006.92|2047.16|2009.16|2047.28|2009.28|2041.52|2003.52|264
1585100100000|2020-03-25 01:35:00|2047.14|2009.14|2045.11|2007.11|2050.31|2012.31|2045.09|2007.09|251
1585100400000|2020-03-25 01:40:00|2045.15|2007.15|2043.52|2005.52|2048.39|2010.39|2041.87|2003.87|256
1585100700000|2020-03-25 01:45:00|2043.42|2005.42|2049.73|2011.73|2049.85|2011.85|2042.25|2004.25|247
1585101000000|2020-03-25 01:50:00|2049.71|2011.71|2045.86|2007.86|2050.9|2012.9|2045.75|2007.75|254
1585101300000|2020-03-25 01:55:00|2045.83|2007.83|2031.63|1993.63|2045.88|2007.88|2029.99|1991.99|276
1585101600000|2020-03-25 02:00:00|2031.67|1993.67|2036.45|1998.45|2038.4|2000.4|2030.96|1992.96|274
1585101900000|2020-03-25 02:05:00|2036.41|1998.41|2035.79|1997.79|2036.41|1998.41|2033.69|1995.69|249
1585102200000|2020-03-25 02:10:00|2035.86|1997.86|2042.23|2004.23|2042.35|2004.35|2035.86|1997.86|251
1585102500000|2020-03-25 02:15:00|2042.24|2004.24|2044.33|2006.33|2044.33|2006.33|2041.64|2003.64|247
1585102800000|2020-03-25 02:20:00|2044.41|2006.41|2037.23|1999.23|2045.54|2007.54|2037.23|1999.23|259
1585103100000|2020-03-25 02:25:00|2037.04|1999.04|2037.98|1999.98|2040.22|2002.22|2036.66|1998.66|255
1585103400000|2020-03-25 02:30:00|2038|2000|2028.66|1990.66|2038.03|2000.03|2028.66|1990.66|263
1585103700000|2020-03-25 02:35:00|2028.47|1990.47|2018.11|1980.11|2030.04|1992.04|2016.83|1978.83|285
1585104000000|2020-03-25 02:40:00|2018.07|1980.07|2018.44|1980.44|2024.76|1986.76|2017.94|1979.94|280
1585104300000|2020-03-25 02:45:00|2018.67|1980.67|2014.85|1976.85|2018.87|1980.87|2011.88|1973.88|271
1585104600000|2020-03-25 02:50:00|2014.79|1976.79|2019.88|1981.88|2020.66|1982.66|2013.94|1975.94|275
1585104900000|2020-03-25 02:55:00|2019.91|1981.91|2027.07|1989.07|2027.44|1989.44|2019.27|1981.27|265
1585105200000|2020-03-25 03:00:00|2026.98|1988.98|2018.27|1980.27|2027.1|1989.1|2018.04|1980.04|265
1585105500000|2020-03-25 03:05:00|2018.24|1980.24|2022.49|1984.49|2022.49|1984.49|2017.69|1979.69|257
1585105800000|2020-03-25 03:10:00|2022.56|1984.56|2027.14|1989.14|2028.5|1990.5|2022.56|1984.56|243
1585106100000|2020-03-25 03:15:00|2027.06|1989.06|2023.28|1985.28|2027.06|1989.06|2023.28|1985.28|246
1585106400000|2020-03-25 03:20:00|2023.26|1985.26|2019.74|1981.74|2023.82|1985.82|2019.48|1981.48|244
1585106700000|2020-03-25 03:25:00|2019.75|1981.75|2020.38|1982.38|2020.38|1982.38|2018.02|1980.02|246
1585107000000|2020-03-25 03:30:00|2020.31|1982.31|2016.97|1978.97|2021.64|1983.64|2015.89|1977.89|264
1585107300000|2020-03-25 03:35:00|2016.94|1978.94|2013.11|1975.11|2017.92|1979.92|2013.11|1975.11|257
1585107600000|2020-03-25 03:40:00|2013.09|1975.09|2007.19|1969.19|2013.09|1975.09|2007.19|1969.19|269
1585107900000|2020-03-25 03:45:00|2007.16|1969.16|2003.43|1965.43|2007.16|1969.16|1998.86|1960.86|271
1585108200000|2020-03-25 03:50:00|2003.42|1965.42|2013.31|1975.31|2013.31|1975.31|2003.42|1965.42|254
1585108500000|2020-03-25 03:55:00|2013.21|1975.21|2009.35|1971.35|2015.72|1977.72|2009.03|1971.03|260
1585108800000|2020-03-25 04:00:00|2009.48|1971.48|2002.96|1964.96|2009.67|1971.67|2002.95|1964.95|268
1585109100000|2020-03-25 04:05:00|2002.9|1964.9|2011.91|1973.91|2012.04|1974.04|2001.38|1963.38|271
1585109400000|2020-03-25 04:10:00|2011.9|1973.9|2017.43|1979.43|2017.43|1979.43|2011.84|1973.84|277
1585109700000|2020-03-25 04:15:00|2017.47|1979.47|2020.83|1982.83|2020.87|1982.87|2014.83|1976.83|256
1585110000000|2020-03-25 04:20:00|2020.78|1982.78|2022.4|1984.4|2023.22|1985.22|2020.01|1982.01|255
1585110300000|2020-03-25 04:25:00|2022.32|1984.32|2021.45|1983.45|2022.32|1984.32|2018.65|1980.65|255
1585110600000|2020-03-25 04:30:00|2021.48|1983.48|2016.41|1978.41|2023.87|1985.87|2016.41|1978.41|255
1585110900000|2020-03-25 04:35:00|2016.44|1978.44|2015.35|1977.35|2018.38|1980.38|2015.14|1977.14|255
1585111200000|2020-03-25 04:40:00|2015.34|1977.34|2014.47|1976.47|2016.03|1978.03|2012.81|1974.81|233
1585111500000|2020-03-25 04:45:00|2014.5|1976.5|2017.55|1979.55|2017.68|1979.68|2014.2|1976.2|237
1585111800000|2020-03-25 04:50:00|2017.53|1979.53|2020.49|1982.49|2020.64|1982.64|2017.41|1979.41|241
1585112100000|2020-03-25 04:55:00|2020.46|1982.46|2022.02|1984.02|2022.02|1984.02|2015.88|1977.88|254
1585112400000|2020-03-25 05:00:00|2022.01|1984.01|2035.33|1997.33|2035.88|1997.88|2022.01|1984.01|273
1585112700000|2020-03-25 05:05:00|2035.14|1997.14|2037.7|1999.7|2039.74|2001.74|2034.97|1996.97|282
1585113000000|2020-03-25 05:10:00|2037.72|1999.72|2044.07|2006.07|2044.93|2006.93|2037.63|1999.63|272
1585113300000|2020-03-25 05:15:00|2044.01|2006.01|2037.41|1999.41|2047.96|2009.96|2037.41|1999.41|276
1585113600000|2020-03-25 05:20:00|2037.38|1999.38|2038.18|2000.18|2040.84|2002.84|2036.16|1998.16|257
1585113900000|2020-03-25 05:25:00|2038.21|2000.21|2039.64|2001.64|2042.08|2004.08|2036.35|1998.35|265
1585114200000|2020-03-25 05:30:00|2039.6|2001.6|2033.84|1995.84|2039.78|2001.78|2031.45|1993.45|259
1585114500000|2020-03-25 05:35:00|2033.88|1995.88|2032.78|1994.78|2035.02|1997.02|2031.41|1993.41|248
1585114800000|2020-03-25 05:40:00|2032.72|1994.72|2037.61|1999.61|2037.63|1999.63|2032.72|1994.72|253
1585115100000|2020-03-25 05:45:00|2037.64|1999.64|2039.4|2001.4|2039.83|2001.83|2037.58|1999.58|253
1585115400000|2020-03-25 05:50:00|2039.56|2001.56|2042.76|2004.76|2045.01|2007.01|2039.36|2001.36|257
1585115700000|2020-03-25 05:55:00|2042.69|2004.69|2049.3|2011.3|2050.34|2012.34|2042.52|2004.52|264
1585116000000|2020-03-25 06:00:00|2049.44|2011.44|2044.17|2006.17|2051.73|2013.73|2044.03|2006.03|273
1585116300000|2020-03-25 06:05:00|2044.13|2006.13|2042.92|2004.92|2044.72|2006.72|2042.18|2004.18|250
1585116600000|2020-03-25 06:10:00|2042.94|2004.94|2040.77|2002.77|2043.21|2005.21|2040.18|2002.18|260
1585116900000|2020-03-25 06:15:00|2040.79|2002.79|2038.09|2000.09|2042.25|2004.25|2038.09|2000.09|246
1585117200000|2020-03-25 06:20:00|2038.21|2000.21|2038.45|2000.45|2040.08|2002.08|2036.76|1998.76|261
1585117500000|2020-03-25 06:25:00|2038.46|2000.46|2036.31|1998.31|2038.67|2000.67|2035.18|1997.18|251
1585117800000|2020-03-25 06:30:00|2036.25|1998.25|2039.75|2001.75|2039.75|2001.75|2034.93|1996.93|242
1585118100000|2020-03-25 06:35:00|2039.81|2001.81|2038.42|2000.42|2041.61|2003.61|2038.42|2000.42|247
1585118400000|2020-03-25 06:40:00|2038.4|2000.4|2039.01|2001.01|2040.67|2002.67|2038.29|2000.29|257
1585118700000|2020-03-25 06:45:00|2038.99|2000.99|2045.53|2007.53|2046.32|2008.32|2037|1999|261
1585119000000|2020-03-25 06:50:00|2045.56|2007.56|2047.87|2009.87|2048.25|2010.25|2044.36|2006.36|258
1585119300000|2020-03-25 06:55:00|2047.92|2009.92|2045.4|2007.4|2047.95|2009.95|2043.43|2005.43|229
1585119600000|2020-03-25 07:00:00|2045.42|2007.42|2044.61|2006.61|2047.44|2009.44|2044.05|2006.05|246
1585119900000|2020-03-25 07:05:00|2044.62|2006.62|2041.45|2003.45|2044.62|2006.62|2040.92|2002.92|261
1585120200000|2020-03-25 07:10:00|2041.53|2003.53|2043.1|2005.1|2043.17|2005.17|2041.49|2003.49|242
1585120500000|2020-03-25 07:15:00|2043.27|2005.27|2045.9|2007.9|2047.35|2009.35|2043.08|2005.08|254
1585120800000|2020-03-25 07:20:00|2046.06|2008.06|2034.5|1996.5|2046.55|2008.55|2033.32|1995.32|270
1585121100000|2020-03-25 07:25:00|2034.55|1996.55|2032.45|1994.45|2036.79|1998.79|2031.88|1993.88|267
1585121400000|2020-03-25 07:30:00|2032.43|1994.43|2033.38|1995.38|2034.94|1996.94|2029.56|1991.56|272
1585121700000|2020-03-25 07:35:00|2033.4|1995.4|2034.61|1996.61|2037.27|1999.27|2032.44|1994.44|262
1585122000000|2020-03-25 07:40:00|2034.5|1996.5|2035.97|1997.97|2036.04|1998.04|2031.98|1993.98|267
1585122300000|2020-03-25 07:45:00|2035.94|1997.94|2039.87|2001.87|2039.96|2001.96|2034.66|1996.66|253
1585122600000|2020-03-25 07:50:00|2039.86|2001.86|2042.11|2004.11|2042.11|2004.11|2037.23|1999.23|256
1585122900000|2020-03-25 07:55:00|2042.28|2004.28|2042.41|2004.41|2042.41|2004.41|2040.89|2002.89|260
1585123200000|2020-03-25 08:00:00|2042.42|2004.42|2035.12|1997.12|2044.03|2006.03|2035.09|1997.09|260
1585123500000|2020-03-25 08:05:00|2035.06|1997.06|2032.8|1994.8|2035.82|1997.82|2030.84|1992.84|260
1585123800000|2020-03-25 08:10:00|2032.85|1994.85|2034.2|1996.2|2034.68|1996.68|2031.18|1993.18|254
1585124100000|2020-03-25 08:15:00|2034.48|1996.48|2031.07|1993.07|2035.52|1997.52|2031.07|1993.07|252
1585124400000|2020-03-25 08:20:00|2031.05|1993.05|2043.57|2005.57|2043.57|2005.57|2030.6|1992.6|273
1585124700000|2020-03-25 08:25:00|2043.67|2005.67|2054.48|2016.48|2056.67|2018.67|2043.67|2005.67|285
1585125000000|2020-03-25 08:30:00|2054.47|2016.47|2049.75|2011.75|2056.85|2018.85|2049.75|2011.75|274
1585125300000|2020-03-25 08:35:00|2049.66|2011.66|2048.92|2010.92|2051.05|2013.05|2046.69|2008.69|275
1585125600000|2020-03-25 08:40:00|2048.51|2010.51|2051.61|2013.61|2053.67|2015.67|2048.35|2010.35|260
1585125900000|2020-03-25 08:45:00|2051.59|2013.59|2050.38|2012.38|2055.03|2017.03|2050.38|2012.38|259
1585126200000|2020-03-25 08:50:00|2050.4|2012.4|2052.57|2014.57|2052.74|2014.74|2048.48|2010.48|259
1585126500000|2020-03-25 08:55:00|2052.56|2014.56|2069.91|2031.91|2071.32|2033.32|2052.12|2014.12|271
1585126800000|2020-03-25 09:00:00|2069.54|2031.54|2068.3|2030.3|2075.61|2037.61|2064.73|2026.73|289
1585127100000|2020-03-25 09:05:00|2067.95|2029.95|2069.82|2031.82|2070.17|2032.17|2064.99|2026.99|286
1585127400000|2020-03-25 09:10:00|2069.77|2031.77|2071.07|2033.07|2071.13|2033.13|2065.13|2027.13|280
1585127700000|2020-03-25 09:15:00|2071.12|2033.12|2091.09|2053.09|2095.62|2057.62|2070.88|2032.88|295
1585128000000|2020-03-25 09:20:00|2091.15|2053.15|2085.39|2047.39|2099.94|2061.94|2084.91|2046.91|292
1585128300000|2020-03-25 09:25:00|2085.33|2047.33|2091.98|2053.98|2094.1|2056.1|2085.33|2047.33|287
1585128600000|2020-03-25 09:30:00|2091.99|2053.99|2086.86|2048.86|2094.43|2056.43|2086.56|2048.56|283
1585128900000|2020-03-25 09:35:00|2086.76|2048.76|2104.02|2066.02|2104.29|2066.29|2085.38|2047.38|286
1585129200000|2020-03-25 09:40:00|2104.33|2066.33|2090.05|2052.05|2104.54|2066.54|2089.15|2051.15|290
1585129500000|2020-03-25 09:45:00|2089.95|2051.95|2093.1|2055.1|2094.1|2056.1|2088.31|2050.31|285
1585129800000|2020-03-25 09:50:00|2093.11|2055.11|2083.48|2045.48|2093.55|2055.55|2082.83|2044.83|276
1585130100000|2020-03-25 09:55:00|2083.3|2045.3|2082.37|2044.37|2090.1|2052.1|2081.21|2043.21|286
1585130400000|2020-03-25 10:00:00|2082.33|2044.33|2087.4|2049.4|2088.96|2050.96|2082.15|2044.15|277
1585130700000|2020-03-25 10:05:00|2087.13|2049.13|2085.81|2047.81|2091.07|2053.07|2085.81|2047.81|280
1585131000000|2020-03-25 10:10:00|2085.79|2047.79|2089.54|2051.54|2089.64|2051.64|2085.3|2047.3|276
1585131300000|2020-03-25 10:15:00|2089.59|2051.59|2078.47|2040.47|2089.87|2051.87|2078|2040|276
1585131600000|2020-03-25 10:20:00|2078.88|2040.88|2072.14|2034.14|2078.88|2040.88|2066.4|2028.4|284
1585131900000|2020-03-25 10:25:00|2072.03|2034.03|2066.22|2028.22|2072.16|2034.16|2065.2|2027.2|277
1585132200000|2020-03-25 10:30:00|2066.13|2028.13|2042.58|2004.58|2066.29|2028.29|2037.02|1999.02|295
1585132500000|2020-03-25 10:35:00|2042.66|2004.66|2038.72|2000.72|2044.81|2006.81|2037.49|1999.49|288
1585132800000|2020-03-25 10:40:00|2038.66|2000.66|2019.8|1981.8|2039.45|2001.45|2015.07|1977.07|295
1585133100000|2020-03-25 10:45:00|2019.83|1981.83|2023.9|1985.9|2025.92|1987.92|2008.95|1970.95|293
1585133400000|2020-03-25 10:50:00|2023.91|1985.91|2007.12|1969.12|2024.23|1986.23|2007.12|1969.12|289
1585133700000|2020-03-25 10:55:00|2007.05|1969.05|2014.13|1976.13|2014.13|1976.13|2006.49|1968.49|293
1585134000000|2020-03-25 11:00:00|2014.22|1976.22|2014.61|1976.61|2019.47|1981.47|2009.33|1971.33|291
1585134300000|2020-03-25 11:05:00|2014.71|1976.71|2019.18|1981.18|2022.35|1984.35|2013.53|1975.53|283
1585134600000|2020-03-25 11:10:00|2019.14|1981.14|2014.24|1976.24|2019.28|1981.28|2012.62|1974.62|283
1585134900000|2020-03-25 11:15:00|2014.22|1976.22|2019.83|1981.83|2020.85|1982.85|2013.63|1975.63|280
1585135200000|2020-03-25 11:20:00|2019.8|1981.8|2020.71|1982.71|2020.87|1982.87|2018.32|1980.32|276
1585135500000|2020-03-25 11:25:00|2020.73|1982.73|2022.81|1984.81|2023.65|1985.65|2020.21|1982.21|271
1585135800000|2020-03-25 11:30:00|2022.8|1984.8|2010.27|1972.27|2024.03|1986.03|2009.67|1971.67|283
1585136100000|2020-03-25 11:35:00|2010.2|1972.2|1984.88|1946.88|2010.38|1972.38|1984.88|1946.88|290
1585136400000|2020-03-25 11:40:00|1983.75|1945.75|1983.33|1945.33|1985.4|1947.4|1971.09|1933.09|290
1585136700000|2020-03-25 11:45:00|1983.09|1945.09|1984.04|1946.04|1990.52|1952.52|1980.06|1942.06|281
1585137000000|2020-03-25 11:50:00|1984.13|1946.13|1988.83|1950.83|1988.98|1950.98|1979.4|1941.4|285
1585137300000|2020-03-25 11:55:00|1988.82|1950.82|1988.04|1950.04|1991.57|1953.57|1984.83|1946.83|276
1585137600000|2020-03-25 12:00:00|1988.24|1950.24|1997.26|1959.26|1997.47|1959.47|1985.14|1947.14|284
1585137900000|2020-03-25 12:05:00|1997.22|1959.22|1996.19|1958.19|1998.15|1960.15|1993.27|1955.27|275
1585138200000|2020-03-25 12:10:00|1996.18|1958.18|1993.77|1955.77|1997.92|1959.92|1992.36|1954.36|274
1585138500000|2020-03-25 12:15:00|1993.75|1955.75|1999.04|1961.04|1999.59|1961.59|1991.49|1953.49|274
1585138800000|2020-03-25 12:20:00|1999.05|1961.05|1999.17|1961.17|2002.5|1964.5|1997.48|1959.48|276
1585139100000|2020-03-25 12:25:00|1999.04|1961.04|1992.01|1954.01|2001.06|1963.06|1991.53|1953.53|274
1585139400000|2020-03-25 12:30:00|1992.08|1954.08|1993.62|1955.62|1994.26|1956.26|1988.04|1950.04|274
1585139700000|2020-03-25 12:35:00|1993.6|1955.6|1992.54|1954.54|1994.09|1956.09|1991.79|1953.79|268
1585140000000|2020-03-25 12:40:00|1992.48|1954.48|1994.69|1956.69|1997.86|1959.86|1992.48|1954.48|267
1585140300000|2020-03-25 12:45:00|1994.68|1956.68|1993.06|1955.06|1995.47|1957.47|1992.52|1954.52|267
1585140600000|2020-03-25 12:50:00|1992.93|1954.93|2003.27|1965.27|2003.96|1965.96|1992.7|1954.7|275
1585140900000|2020-03-25 12:55:00|2003.25|1965.25|2006.24|1968.24|2006.64|1968.64|2001.46|1963.46|274
1585141200000|2020-03-25 13:00:00|2006.22|1968.22|2003.41|1965.41|2008.74|1970.74|2003.4|1965.4|269
1585141500000|2020-03-25 13:05:00|2003.43|1965.43|2006.06|1968.06|2007.67|1969.67|2002.67|1964.67|261
1585141800000|2020-03-25 13:10:00|2006.08|1968.08|2012.77|1974.77|2013.02|1975.02|2006.08|1968.08|272
1585142100000|2020-03-25 13:15:00|2012.51|1974.51|2012.48|1974.48|2014.23|1976.23|2009.62|1971.62|280
1585142400000|2020-03-25 13:20:00|2012.52|1974.52|2004.29|1966.29|2012.52|1974.52|2003.49|1965.49|276
1585142700000|2020-03-25 13:25:00|2004.14|1966.14|2008.61|1970.61|2008.92|1970.92|2003.06|1965.06|264
1585143000000|2020-03-25 13:30:00|2008.52|1970.52|2021.92|1983.92|2021.92|1983.92|2000.28|1962.28|283
1585143300000|2020-03-25 13:35:00|2021.93|1983.93|2051.75|2013.75|2052.24|2014.24|2017.99|1979.99|293
1585143600000|2020-03-25 13:40:00|2050.93|2012.93|2029.39|1991.39|2050.93|2012.93|2029.21|1991.21|292
1585143900000|2020-03-25 13:45:00|2029.01|1991.01|2029.03|1991.03|2030.23|1992.23|2024.8|1986.8|289
1585144200000|2020-03-25 13:50:00|2028.93|1990.93|2009.15|1971.15|2028.93|1990.93|2007.45|1969.45|290
1585144500000|2020-03-25 13:55:00|2009.46|1971.46|2000.46|1962.46|2011.86|1973.86|2000.46|1962.46|284
1585144800000|2020-03-25 14:00:00|2000.52|1962.52|1987|1949|2000.52|1962.52|1984.6|1946.6|290
1585145100000|2020-03-25 14:05:00|1987.07|1949.07|2000.92|1962.92|2002.1|1964.1|1987.07|1949.07|284
1585145400000|2020-03-25 14:10:00|2001.16|1963.16|1997.01|1959.01|2004.7|1966.7|1993.89|1955.89|287
1585145700000|2020-03-25 14:15:00|1997|1959|2002.58|1964.58|2007.5|1969.5|1997|1959|291
1585146000000|2020-03-25 14:20:00|2002.46|1964.46|2005.14|1967.14|2008.92|1970.92|2001.53|1963.53|280
1585146300000|2020-03-25 14:25:00|2005.19|1967.19|2001.76|1963.76|2005.19|1967.19|2000.55|1962.55|272
1585146600000|2020-03-25 14:30:00|2001.84|1963.84|2011.75|1973.75|2011.79|1973.79|2001.8|1963.8|276
1585146900000|2020-03-25 14:35:00|2011.7|1973.7|2016.81|1978.81|2016.89|1978.89|2010.69|1972.69|288
1585147200000|2020-03-25 14:40:00|2016.8|1978.8|2004.8|1966.8|2017.16|1979.16|2004.8|1966.8|282
1585147500000|2020-03-25 14:45:00|2004.73|1966.73|2004.24|1966.24|2006.53|1968.53|2001.06|1963.06|276
1585147800000|2020-03-25 14:50:00|2004.12|1966.12|2008.72|1970.72|2009.04|1971.04|2003.05|1965.05|278
1585148100000|2020-03-25 14:55:00|2008.74|1970.74|2016.47|1978.47|2016.92|1978.92|2005.9|1967.9|281
1585148400000|2020-03-25 15:00:00|2016.36|1978.36|2016.71|1978.71|2016.74|1978.74|2012.2|1974.2|282
1585148700000|2020-03-25 15:05:00|2016.59|1978.59|2022.25|1984.25|2024.61|1986.61|2015.74|1977.74|287
1585149000000|2020-03-25 15:10:00|2022.34|1984.34|2016.33|1978.33|2022.59|1984.59|2013.95|1975.95|280
1585149300000|2020-03-25 15:15:00|2016.12|1978.12|2015.25|1977.25|2016.27|1978.27|2011.74|1973.74|270
1585149600000|2020-03-25 15:20:00|2015.35|1977.35|2017.1|1979.1|2017.34|1979.34|2014.25|1976.25|273
1585149900000|2020-03-25 15:25:00|2017.12|1979.12|2019.35|1981.35|2022.14|1984.14|2016.8|1978.8|279
1585150200000|2020-03-25 15:30:00|2019.42|1981.42|2019.06|1981.06|2022.38|1984.38|2018.62|1980.62|269
1585150500000|2020-03-25 15:35:00|2019.11|1981.11|2013.27|1975.27|2020.47|1982.47|2013.01|1975.01|266
1585150800000|2020-03-25 15:40:00|2013.32|1975.32|2012.48|1974.48|2014.73|1976.73|2010.32|1972.32|278
1585151100000|2020-03-25 15:45:00|2012.54|1974.54|2016.73|1978.73|2016.92|1978.92|2011.78|1973.78|262
1585151400000|2020-03-25 15:50:00|2016.74|1978.74|2006.93|1968.93|2016.74|1978.74|2006.92|1968.92|285
1585151700000|2020-03-25 15:55:00|2007.01|1969.01|2013.55|1975.55|2014.89|1976.89|2006.96|1968.96|278
1585152000000|2020-03-25 16:00:00|2013.56|1975.56|2016.11|1978.11|2016.11|1978.11|2010.23|1972.23|263
1585152300000|2020-03-25 16:05:00|2015.72|1977.72|2007.57|1969.57|2016.18|1978.18|2005.99|1967.99|283
1585152600000|2020-03-25 16:10:00|2007.58|1969.58|2017.16|1979.16|2017.16|1979.16|2007.58|1969.58|280
1585152900000|2020-03-25 16:15:00|2017.18|1979.18|2020.65|1982.65|2022.9|1984.9|2015.67|1977.67|275
1585153200000|2020-03-25 16:20:00|2020.44|1982.44|2024.71|1986.71|2024.71|1986.71|2018.28|1980.28|263
1585153500000|2020-03-25 16:25:00|2024.88|1986.88|2027.04|1989.04|2030.57|1992.57|2024.03|1986.03|266
1585153800000|2020-03-25 16:30:00|2026.95|1988.95|2026.91|1988.91|2027.31|1989.31|2022.16|1984.16|272
1585154100000|2020-03-25 16:35:00|2026.84|1988.84|2027.4|1989.4|2027.86|1989.86|2022.21|1984.21|273
1585154400000|2020-03-25 16:40:00|2027.52|1989.52|2027.84|1989.84|2027.95|1989.95|2025.85|1987.85|262
1585154700000|2020-03-25 16:45:00|2027.81|1989.81|2025.84|1987.84|2030.84|1992.84|2023.75|1985.75|281
1585155000000|2020-03-25 16:50:00|2025.9|1987.9|2022.53|1984.53|2025.9|1987.9|2022.42|1984.42|253
1585155300000|2020-03-25 16:55:00|2022.49|1984.49|2023.49|1985.49|2024.79|1986.79|2021.5|1983.5|261
1585155600000|2020-03-25 17:00:00|2023.5|1985.5|2019.7|1981.7|2024.64|1986.64|2019.52|1981.52|255
1585155900000|2020-03-25 17:05:00|2019.73|1981.73|2022.71|1984.71|2022.71|1984.71|2019.33|1981.33|275
1585156200000|2020-03-25 17:10:00|2022.89|1984.89|2025.69|1987.69|2026.93|1988.93|2022.89|1984.89|241
1585156500000|2020-03-25 17:15:00|2025.71|1987.71|2022.01|1984.01|2026.29|1988.29|2021.92|1983.92|262
1585156800000|2020-03-25 17:20:00|2021.76|1983.76|2021.48|1983.48|2022.7|1984.7|2017.88|1979.88|255
1585157100000|2020-03-25 17:25:00|2021.5|1983.5|2021.29|1983.29|2022.45|1984.45|2019.93|1981.93|261
1585157400000|2020-03-25 17:30:00|2021.26|1983.26|2016.01|1978.01|2021.27|1983.27|2015.44|1977.44|254
1585157700000|2020-03-25 17:35:00|2016.03|1978.03|2018.07|1980.07|2019.68|1981.68|2015.71|1977.71|250
1585158000000|2020-03-25 17:40:00|2017.99|1979.99|2021.29|1983.29|2021.6|1983.6|2015.18|1977.18|264
1585158300000|2020-03-25 17:45:00|2021.32|1983.32|2023.31|1985.31|2025.51|1987.51|2020.12|1982.12|250
1585158600000|2020-03-25 17:50:00|2023.3|1985.3|2021.9|1983.9|2025.15|1987.15|2020.81|1982.81|267
1585158900000|2020-03-25 17:55:00|2021.31|1983.31|2017|1979|2021.31|1983.31|2015.92|1977.92|259
1585159200000|2020-03-25 18:00:00|2016.9|1978.9|2009.18|1971.18|2018.15|1980.15|2009.18|1971.18|269
1585159500000|2020-03-25 18:05:00|2009.05|1971.05|2008.61|1970.61|2009.48|1971.48|2005.46|1967.46|271
1585159800000|2020-03-25 18:10:00|2008.62|1970.62|2010.98|1972.98|2012.11|1974.11|2008.37|1970.37|261
1585160100000|2020-03-25 18:15:00|2011.02|1973.02|2011.77|1973.77|2014.96|1976.96|2010.62|1972.62|262
1585160400000|2020-03-25 18:20:00|2011.8|1973.8|2007.13|1969.13|2012.59|1974.59|2007.13|1969.13|253
1585160700000|2020-03-25 18:25:00|2007.09|1969.09|2010.37|1972.37|2010.48|1972.48|2006.69|1968.69|253
1585161000000|2020-03-25 18:30:00|2010.38|1972.38|2007.33|1969.33|2012.71|1974.71|2004.27|1966.27|269
1585161300000|2020-03-25 18:35:00|2007.26|1969.26|2014.67|1976.67|2014.73|1976.73|2007.11|1969.11|268
1585161600000|2020-03-25 18:40:00|2014.68|1976.68|2017.02|1979.02|2017.04|1979.04|2014.35|1976.35|245
1585161900000|2020-03-25 18:45:00|2017.04|1979.04|2023.07|1985.07|2023.1|1985.1|2016.9|1978.9|250
1585162200000|2020-03-25 18:50:00|2023.21|1985.21|2021.77|1983.77|2023.21|1985.21|2019.9|1981.9|245
1585162500000|2020-03-25 18:55:00|2021.78|1983.78|2021.35|1983.35|2023.49|1985.49|2020.36|1982.36|241
1585162800000|2020-03-25 19:00:00|2021.31|1983.31|2024.1|1986.1|2024.82|1986.82|2020.09|1982.09|267
1585163100000|2020-03-25 19:05:00|2024.06|1986.06|2022.09|1984.09|2024.4|1986.4|2021.13|1983.13|261
1585163400000|2020-03-25 19:10:00|2022.17|1984.17|2019.83|1981.83|2022.35|1984.35|2017.51|1979.51|253
1585163700000|2020-03-25 19:15:00|2019.91|1981.91|2020.91|1982.91|2021.62|1983.62|2019.91|1981.91|257
1585164000000|2020-03-25 19:20:00|2020.73|1982.73|2017.3|1979.3|2020.73|1982.73|2017.3|1979.3|254
1585164300000|2020-03-25 19:25:00|2017.15|1979.15|2014.76|1976.76|2017.31|1979.31|2013.3|1975.3|255
1585164600000|2020-03-25 19:30:00|2014.77|1976.77|2016.91|1978.91|2016.91|1978.91|2013.31|1975.31|266
1585164900000|2020-03-25 19:35:00|2016.81|1978.81|2015.39|1977.39|2017.74|1979.74|2015.32|1977.32|262
1585165200000|2020-03-25 19:40:00|2015.38|1977.38|2011.68|1973.68|2015.38|1977.38|2011.02|1973.02|261
1585165500000|2020-03-25 19:45:00|2011.64|1973.64|2018.05|1980.05|2018.11|1980.11|2011.48|1973.48|264
1585165800000|2020-03-25 19:50:00|2018.06|1980.06|2013.75|1975.75|2018.3|1980.3|2011.89|1973.89|272
1585166100000|2020-03-25 19:55:00|2013.81|1975.81|2012|1974|2014.11|1976.11|2011.48|1973.48|236
1585166400000|2020-03-25 20:00:00|2012.11|1974.11|2009.35|1971.35|2013.2|1975.2|2009.19|1971.19|258
1585166700000|2020-03-25 20:05:00|2009.34|1971.34|2006.96|1968.96|2009.46|1971.46|2006.82|1968.82|248
1585167000000|2020-03-25 20:10:00|2006.95|1968.95|2010.7|1972.7|2010.87|1972.87|2005.5|1967.5|260
1585167300000|2020-03-25 20:15:00|2010.76|1972.76|2014.8|1976.8|2016.26|1978.26|2010.76|1972.76|260
1585167600000|2020-03-25 20:20:00|2014.82|1976.82|2012.49|1974.49|2015.93|1977.93|2010.58|1972.58|260
1585167900000|2020-03-25 20:25:00|2012.58|1974.58|2011|1973|2012.64|1974.64|2010.4|1972.4|218
1585168200000|2020-03-25 20:30:00|2010.98|1972.98|2014.78|1976.78|2014.86|1976.86|2010.76|1972.76|229
1585168500000|2020-03-25 20:35:00|2014.73|1976.73|2014.23|1976.23|2015.12|1977.12|2012.9|1974.9|230
1585168800000|2020-03-25 20:40:00|2014.22|1976.22|2012.41|1974.41|2014.22|1976.22|2012.39|1974.39|212
1585169100000|2020-03-25 20:45:00|2012.37|1974.37|2011.69|1973.69|2012.4|1974.4|2009.01|1971.01|252
1585169400000|2020-03-25 20:50:00|2011.65|1973.65|2006.21|1968.21|2011.65|1973.65|2004.06|1966.06|264
1585169700000|2020-03-25 20:55:00|2006.12|1968.12|2006.01|1968.01|2006.63|1968.63|2005.39|1967.39|240
1585170000000|2020-03-25 21:00:00|2006.05|1968.05|2003.38|1965.38|2006.41|1968.41|2002.44|1964.44|264
1585170300000|2020-03-25 21:05:00|2003.39|1965.39|2001.97|1963.97|2003.87|1965.87|1998.88|1960.88|270
1585170600000|2020-03-25 21:10:00|2001.99|1963.99|2008.01|1970.01|2009.11|1971.11|2001.65|1963.65|250
1585170900000|2020-03-25 21:15:00|2007.96|1969.96|2006.16|1968.16|2008.15|1970.15|2006.1|1968.1|234
1585171200000|2020-03-25 21:20:00|2006.13|1968.13|2003.15|1965.15|2006.27|1968.27|2003.11|1965.11|222
1585171500000|2020-03-25 21:25:00|2003.1|1965.1|2002.19|1964.19|2003.62|1965.62|2000.51|1962.51|242
1585171800000|2020-03-25 21:30:00|2002.3|1964.3|2003|1965|2003.44|1965.44|2002.11|1964.11|232
1585172100000|2020-03-25 21:35:00|2003.01|1965.01|1999.79|1961.79|2003.01|1965.01|1999.69|1961.69|257
1585172400000|2020-03-25 21:40:00|1999.81|1961.81|1998.3|1960.3|1999.84|1961.84|1998.25|1960.25|234
1585172700000|2020-03-25 21:45:00|1998.32|1960.32|1993.23|1955.23|1998.74|1960.74|1993.21|1955.21|259
1585173000000|2020-03-25 21:50:00|1993.11|1955.11|1996.93|1958.93|1996.93|1958.93|1989.41|1951.41|278
1585173300000|2020-03-25 21:55:00|1996.96|1958.96|1998.19|1960.19|1998.27|1960.27|1994.75|1956.75|277
1585173600000|2020-03-25 22:00:00|1998.25|1960.25|2012.01|1974.01|2012.02|1974.02|1998.2|1960.2|286
1585173900000|2020-03-25 22:05:00|2012.02|1974.02|2013.71|1975.71|2016.7|1978.7|2010.85|1972.85|280
1585174200000|2020-03-25 22:10:00|2013.75|1975.75|2011.54|1973.54|2018.42|1980.42|2011.21|1973.21|271
1585174500000|2020-03-25 22:15:00|2011.55|1973.55|2015.99|1977.99|2016.46|1978.46|2011.51|1973.51|267
1585174800000|2020-03-25 22:20:00|2016.05|1978.05|2013.64|1975.64|2017.36|1979.36|2012.11|1974.11|260
1585175100000|2020-03-25 22:25:00|2013.68|1975.68|2018.59|1980.59|2018.77|1980.77|2011.04|1973.04|269
1585175400000|2020-03-25 22:30:00|2018.68|1980.68|2022.47|1984.47|2025.94|1987.94|2018.64|1980.64|284
1585175700000|2020-03-25 22:35:00|2022.69|1984.69|2021.77|1983.77|2023.24|1985.24|2019.67|1981.67|259
1585176000000|2020-03-25 22:40:00|2021.84|1983.84|2024.47|1986.47|2025.04|1987.04|2021.77|1983.77|248
1585176300000|2020-03-25 22:45:00|2024.52|1986.52|2021.55|1983.55|2024.77|1986.77|2019.19|1981.19|259
1585176600000|2020-03-25 22:50:00|2021.53|1983.53|2022.22|1984.22|2022.27|1984.27|2018.35|1980.35|256
1585176900000|2020-03-25 22:55:00|2022.23|1984.23|2026|1988|2026.81|1988.81|2022.23|1984.23|261
1585177200000|2020-03-25 23:00:00|2026.1|1988.1|2022.64|1984.64|2028.8|1990.8|2022.64|1984.64|263
1585177500000|2020-03-25 23:05:00|2022.65|1984.65|2022.34|1984.34|2023.7|1985.7|2020.82|1982.82|266
1585177800000|2020-03-25 23:10:00|2022.28|1984.28|2018.26|1980.26|2022.28|1984.28|2018.08|1980.08|251
1585178100000|2020-03-25 23:15:00|2018.27|1980.27|2020.11|1982.11|2020.11|1982.11|2018.07|1980.07|240
1585178400000|2020-03-25 23:20:00|2020.09|1982.09|2017.9|1979.9|2021.88|1983.88|2017.9|1979.9|240
1585178700000|2020-03-25 23:25:00|2017.86|1979.86|2018.67|1980.67|2018.67|1980.67|2014.16|1976.16|271
1585179000000|2020-03-25 23:30:00|2018.75|1980.75|2018.46|1980.46|2018.75|1980.75|2015.57|1977.57|242
1585179300000|2020-03-25 23:35:00|2018.48|1980.48|2025.21|1987.21|2025.21|1987.21|2018.48|1980.48|262
1585179600000|2020-03-25 23:40:00|2025.14|1987.14|2023.44|1985.44|2025.6|1987.6|2023.39|1985.39|255
1585179900000|2020-03-25 23:45:00|2023.45|1985.45|2025.08|1987.08|2025.11|1987.11|2023.29|1985.29|254
1585180200000|2020-03-25 23:50:00|2025.07|1987.07|2027.88|1989.88|2028.54|1990.54|2024.34|1986.34|257
1585180500000|2020-03-25 23:55:00|2027.89|1989.89|2026.35|1988.35|2030.56|1992.56|2026.16|1988.16|267
1585180800000|2020-03-26 00:00:00|2026.29|1988.29|2040.31|2002.31|2046.67|2008.67|2026.29|1988.29|293
1585181100000|2020-03-26 00:05:00|2040.36|2002.36|2038.19|2000.19|2042.31|2004.31|2038.19|2000.19|257
1585181400000|2020-03-26 00:10:00|2038.12|2000.12|2044.41|2006.41|2044.62|2006.62|2038.12|2000.12|261
1585181700000|2020-03-26 00:15:00|2044.44|2006.44|2048.85|2010.85|2050.96|2012.96|2042.49|2004.49|268
1585182000000|2020-03-26 00:20:00|2048.81|2010.81|2049.77|2011.77|2053.73|2015.73|2047.15|2009.15|275
1585182300000|2020-03-26 00:25:00|2049.71|2011.71|2045.26|2007.26|2051.85|2013.85|2045.26|2007.26|278
1585182600000|2020-03-26 00:30:00|2045.15|2007.15|2038.4|2000.4|2045.15|2007.15|2037.09|1999.09|275
1585182900000|2020-03-26 00:35:00|2038.33|2000.33|2035.57|1997.57|2038.43|2000.43|2035.57|1997.57|264
1585183200000|2020-03-26 00:40:00|2035.56|1997.56|2041.44|2003.44|2041.88|2003.88|2035.05|1997.05|269
1585183500000|2020-03-26 00:45:00|2041.46|2003.46|2035.25|1997.25|2041.57|2003.57|2035.25|1997.25|268
1585183800000|2020-03-26 00:50:00|2035.16|1997.16|2039.46|2001.46|2039.46|2001.46|2034.76|1996.76|269
1585184100000|2020-03-26 00:55:00|2039.49|2001.49|2043.02|2005.02|2045.25|2007.25|2039.49|2001.49|274
1585184400000|2020-03-26 01:00:00|2043.03|2005.03|2038.84|2000.84|2044.47|2006.47|2038.84|2000.84|273
1585184700000|2020-03-26 01:05:00|2038.85|2000.85|2036.76|1998.76|2038.88|2000.88|2035.06|1997.06|274
1585185000000|2020-03-26 01:10:00|2036.85|1998.85|2033.44|1995.44|2038.62|2000.62|2033.38|1995.38|276
1585185300000|2020-03-26 01:15:00|2033.45|1995.45|2030.17|1992.17|2033.79|1995.79|2029.46|1991.46|276
1585185600000|2020-03-26 01:20:00|2030.15|1992.15|2026.49|1988.49|2031.27|1993.27|2026.28|1988.28|270
1585185900000|2020-03-26 01:25:00|2026.51|1988.51|2032.08|1994.08|2032.1|1994.1|2025.58|1987.58|263
1585186200000|2020-03-26 01:30:00|2032.11|1994.11|2031.7|1993.7|2034.47|1996.47|2030.88|1992.88|263
1585186500000|2020-03-26 01:35:00|2031.63|1993.63|2032.64|1994.64|2032.86|1994.86|2031.61|1993.61|242
1585186800000|2020-03-26 01:40:00|2032.66|1994.66|2034.85|1996.85|2034.85|1996.85|2030.32|1992.32|258
1585187100000|2020-03-26 01:45:00|2034.87|1996.87|2032.06|1994.06|2035.66|1997.66|2031.63|1993.63|248
1585187400000|2020-03-26 01:50:00|2031.99|1993.99|2029.81|1991.81|2032.07|1994.07|2028.99|1990.99|259
1585187700000|2020-03-26 01:55:00|2029.77|1991.77|2030.06|1992.06|2031.11|1993.11|2028.48|1990.48|254
1585188000000|2020-03-26 02:00:00|2030.08|1992.08|2032.8|1994.8|2033.48|1995.48|2030.04|1992.04|250
1585188300000|2020-03-26 02:05:00|2032.9|1994.9|2025.2|1987.2|2033.33|1995.33|2024.84|1986.84|254
1585188600000|2020-03-26 02:10:00|2025.22|1987.22|2023.08|1985.08|2025.33|1987.33|2022.43|1984.43|253
1585188900000|2020-03-26 02:15:00|2023.13|1985.13|2025.95|1987.95|2027.94|1989.94|2023.08|1985.08|254
1585189200000|2020-03-26 02:20:00|2025.84|1987.84|2025.43|1987.43|2025.84|1987.84|2023.82|1985.82|258
1585189500000|2020-03-26 02:25:00|2025.41|1987.41|2020.56|1982.56|2025.44|1987.44|2020.48|1982.48|253
1585189800000|2020-03-26 02:30:00|2020.51|1982.51|2027.67|1989.67|2028.39|1990.39|2020.21|1982.21|262
1585190100000|2020-03-26 02:35:00|2027.65|1989.65|2030.31|1992.31|2031.57|1993.57|2027.65|1989.65|261
1585190400000|2020-03-26 02:40:00|2030.35|1992.35|2028.76|1990.76|2030.39|1992.39|2027.78|1989.78|256
1585190700000|2020-03-26 02:45:00|2028.7|1990.7|2031.25|1993.25|2031.25|1993.25|2026.26|1988.26|256
1585191000000|2020-03-26 02:50:00|2031.32|1993.32|2029.95|1991.95|2032.17|1994.17|2029.7|1991.7|259
1585191300000|2020-03-26 02:55:00|2029.91|1991.91|2029.17|1991.17|2030.58|1992.58|2028.23|1990.23|260
1585191600000|2020-03-26 03:00:00|2029.21|1991.21|2033.16|1995.16|2033.24|1995.24|2029.21|1991.21|264
1585191900000|2020-03-26 03:05:00|2033.17|1995.17|2031.02|1993.02|2033.23|1995.23|2027.9|1989.9|255
1585192200000|2020-03-26 03:10:00|2031.06|1993.06|2026.9|1988.9|2031.09|1993.09|2026.53|1988.53|262
1585192500000|2020-03-26 03:15:00|2026.92|1988.92|2030.26|1992.26|2030.41|1992.41|2026.35|1988.35|251
1585192800000|2020-03-26 03:20:00|2030.25|1992.25|2030.57|1992.57|2031.22|1993.22|2029.91|1991.91|252
1585193100000|2020-03-26 03:25:00|2030.5|1992.5|2031.28|1993.28|2032.36|1994.36|2030.06|1992.06|249
1585193400000|2020-03-26 03:30:00|2031.26|1993.26|2042.18|2004.18|2042.18|2004.18|2030.97|1992.97|254
1585193700000|2020-03-26 03:35:00|2042.13|2004.13|2041.47|2003.47|2042.84|2004.84|2040.58|2002.58|266
1585194000000|2020-03-26 03:40:00|2041.45|2003.45|2041.59|2003.59|2041.77|2003.77|2040.49|2002.49|248
1585194300000|2020-03-26 03:45:00|2041.69|2003.69|2041.07|2003.07|2043.24|2005.24|2041.07|2003.07|252
1585194600000|2020-03-26 03:50:00|2041.26|2003.26|2042.3|2004.3|2042.3|2004.3|2038.96|2000.96|245
1585194900000|2020-03-26 03:55:00|2042.39|2004.39|2046.26|2008.26|2047.78|2009.78|2042.39|2004.39|267
1585195200000|2020-03-26 04:00:00|2045.61|2007.61|2055.22|2017.22|2055.41|2017.41|2044.17|2006.17|272
1585195500000|2020-03-26 04:05:00|2055.19|2017.19|2051.32|2013.32|2056.78|2018.78|2051.3|2013.3|265
1585195800000|2020-03-26 04:10:00|2051.34|2013.34|2043.52|2005.52|2051.67|2013.67|2043.07|2005.07|252
1585196100000|2020-03-26 04:15:00|2043.47|2005.47|2043.52|2005.52|2045.66|2007.66|2043.24|2005.24|263
1585196400000|2020-03-26 04:20:00|2043.53|2005.53|2039.39|2001.39|2043.6|2005.6|2037.85|1999.85|252
1585196700000|2020-03-26 04:25:00|2039.4|2001.4|2041.59|2003.59|2044.8|2006.8|2039.31|2001.31|247
1585197000000|2020-03-26 04:30:00|2041.58|2003.58|2039.16|2001.16|2041.58|2003.58|2037.32|1999.32|243
1585197300000|2020-03-26 04:35:00|2039.24|2001.24|2041.47|2003.47|2042.88|2004.88|2039.24|2001.24|249
1585197600000|2020-03-26 04:40:00|2041.41|2003.41|2039.55|2001.55|2041.41|2003.41|2038.31|2000.31|251
1585197900000|2020-03-26 04:45:00|2039.61|2001.61|2042.84|2004.84|2043.07|2005.07|2039.61|2001.61|235
1585198200000|2020-03-26 04:50:00|2042.86|2004.86|2038.95|2000.95|2043.47|2005.47|2038.93|2000.93|243
1585198500000|2020-03-26 04:55:00|2038.91|2000.91|2038.6|2000.6|2039.54|2001.54|2038.54|2000.54|237
1585198800000|2020-03-26 05:00:00|2038.55|2000.55|2033.16|1995.16|2038.55|2000.55|2032.89|1994.89|253
1585199100000|2020-03-26 05:05:00|2033.18|1995.18|2035.87|1997.87|2036.18|1998.18|2032.98|1994.98|249
1585199400000|2020-03-26 05:10:00|2035.9|1997.9|2036.65|1998.65|2037.86|1999.86|2035.85|1997.85|246
1585199700000|2020-03-26 05:15:00|2036.63|1998.63|2037.4|1999.4|2037.92|1999.92|2035.37|1997.37|251
1585200000000|2020-03-26 05:20:00|2037.41|1999.41|2040.26|2002.26|2040.86|2002.86|2037.34|1999.34|255
1585200300000|2020-03-26 05:25:00|2040.2|2002.2|2041.71|2003.71|2043.79|2005.79|2040.19|2002.19|254
1585200600000|2020-03-26 05:30:00|2041.7|2003.7|2041.78|2003.78|2042.45|2004.45|2039.66|2001.66|264
1585200900000|2020-03-26 05:35:00|2042.12|2004.12|2041.41|2003.41|2043.69|2005.69|2041.21|2003.21|244
1585201200000|2020-03-26 05:40:00|2041.49|2003.49|2038.02|2000.02|2041.58|2003.58|2037.98|1999.98|250
1585201500000|2020-03-26 05:45:00|2037.99|1999.99|2031.14|1993.14|2038.94|2000.94|2031.14|1993.14|275
1585201800000|2020-03-26 05:50:00|2030.8|1992.8|2022.22|1984.22|2030.8|1992.8|2022.22|1984.22|275
1585202100000|2020-03-26 05:55:00|2022.32|1984.32|2012.82|1974.82|2022.58|1984.58|2011.83|1973.83|288
1585202400000|2020-03-26 06:00:00|2012.89|1974.89|2015.19|1977.19|2015.31|1977.31|2006.73|1968.73|275
1585202700000|2020-03-26 06:05:00|2015.34|1977.34|2019.3|1981.3|2022.34|1984.34|2015.34|1977.34|278
1585203000000|2020-03-26 06:10:00|2019.32|1981.32|2019.19|1981.19|2020.91|1982.91|2017.56|1979.56|257
1585203300000|2020-03-26 06:15:00|2019.16|1981.16|2003.36|1965.36|2019.16|1981.16|2003.35|1965.35|280
1585203600000|2020-03-26 06:20:00|2003.19|1965.19|2016.5|1978.5|2016.57|1978.57|2003.19|1965.19|284
1585203900000|2020-03-26 06:25:00|2016.49|1978.49|2019.52|1981.52|2025.45|1987.45|2015.97|1977.97|279
1585204200000|2020-03-26 06:30:00|2019.44|1981.44|2021.12|1983.12|2021.61|1983.61|2018.02|1980.02|264
1585204500000|2020-03-26 06:35:00|2021.08|1983.08|2017.13|1979.13|2021.2|1983.2|2016.57|1978.57|248
1585204800000|2020-03-26 06:40:00|2017.14|1979.14|2012.9|1974.9|2017.82|1979.82|2011.68|1973.68|244
1585205100000|2020-03-26 06:45:00|2012.84|1974.84|2017.95|1979.95|2019.01|1981.01|2012.84|1974.84|262
1585205400000|2020-03-26 06:50:00|2017.97|1979.97|2018.37|1980.37|2022|1984|2017.45|1979.45|265
1585205700000|2020-03-26 06:55:00|2018.36|1980.36|2017.63|1979.63|2018.83|1980.83|2017.25|1979.25|235
1585206000000|2020-03-26 07:00:00|2017.57|1979.57|2008.53|1970.53|2017.57|1979.57|2007.06|1969.06|274
1585206300000|2020-03-26 07:05:00|2008.55|1970.55|2009.93|1971.93|2011.21|1973.21|2007.37|1969.37|268
1585206600000|2020-03-26 07:10:00|2009.87|1971.87|2011.3|1973.3|2013.48|1975.48|2009.87|1971.87|258
1585206900000|2020-03-26 07:15:00|2011.32|1973.32|2018.56|1980.56|2018.56|1980.56|2009.22|1971.22|261
1585207200000|2020-03-26 07:20:00|2018.51|1980.51|2019.74|1981.74|2020.62|1982.62|2018.48|1980.48|281
1585207500000|2020-03-26 07:25:00|2019.79|1981.79|2017.41|1979.41|2020.71|1982.71|2017.41|1979.41|260
1585207800000|2020-03-26 07:30:00|2017.39|1979.39|2016.25|1978.25|2018.13|1980.13|2013.99|1975.99|269
1585208100000|2020-03-26 07:35:00|2016.23|1978.23|2018.71|1980.71|2018.71|1980.71|2015.43|1977.43|264
1585208400000|2020-03-26 07:40:00|2018.6|1980.6|2011.84|1973.84|2019.97|1981.97|2011.66|1973.66|259
1585208700000|2020-03-26 07:45:00|2011.85|1973.85|2008.53|1970.53|2013.6|1975.6|2008.37|1970.37|258
1585209000000|2020-03-26 07:50:00|2008.5|1970.5|2006.68|1968.68|2012.03|1974.03|2005.82|1967.82|278
1585209300000|2020-03-26 07:55:00|2006.61|1968.61|2011.45|1973.45|2011.66|1973.66|2005.03|1967.03|272
1585209600000|2020-03-26 08:00:00|2011.63|1973.63|2015.82|1977.82|2016.05|1978.05|2011.6|1973.6|255
1585209900000|2020-03-26 08:05:00|2015.75|1977.75|2016.42|1978.42|2021.55|1983.55|2015.19|1977.19|272
1585210200000|2020-03-26 08:10:00|2016.49|1978.49|2011.06|1973.06|2016.64|1978.64|2010.77|1972.77|265
1585210500000|2020-03-26 08:15:00|2011.01|1973.01|2008.99|1970.99|2014.72|1976.72|2008.98|1970.98|268
1585210800000|2020-03-26 08:20:00|2009.02|1971.02|2008.25|1970.25|2009.16|1971.16|2004.92|1966.92|277
1585211100000|2020-03-26 08:25:00|2008.35|1970.35|2006.74|1968.74|2009.91|1971.91|2005.55|1967.55|261
1585211400000|2020-03-26 08:30:00|2006.63|1968.63|2006.3|1968.3|2006.71|1968.71|2004.75|1966.75|269
1585211700000|2020-03-26 08:35:00|2006.27|1968.27|2006.62|1968.62|2009.65|1971.65|2006.12|1968.12|259
1585212000000|2020-03-26 08:40:00|2006.66|1968.66|2012.43|1974.43|2012.43|1974.43|2006.63|1968.63|250
1585212300000|2020-03-26 08:45:00|2012.56|1974.56|2011.33|1973.33|2014.01|1976.01|2010.17|1972.17|247
1585212600000|2020-03-26 08:50:00|2011.31|1973.31|2016.66|1978.66|2016.7|1978.7|2011.3|1973.3|263
1585212900000|2020-03-26 08:55:00|2016.67|1978.67|2017.59|1979.59|2017.6|1979.6|2014.98|1976.98|252
1585213200000|2020-03-26 09:00:00|2017.61|1979.61|2017.85|1979.85|2019.61|1981.61|2017.33|1979.33|255
1585213500000|2020-03-26 09:05:00|2017.86|1979.86|2014.45|1976.45|2018.37|1980.37|2013.82|1975.82|247
1585213800000|2020-03-26 09:10:00|2014.38|1976.38|2016.34|1978.34|2016.96|1978.96|2013.81|1975.81|244
1585214100000|2020-03-26 09:15:00|2016.35|1978.35|2018.64|1980.64|2018.71|1980.71|2013.97|1975.97|257
1585214400000|2020-03-26 09:20:00|2018.59|1980.59|2021.89|1983.89|2021.92|1983.92|2018.55|1980.55|245
1585214700000|2020-03-26 09:25:00|2021.95|1983.95|2019.96|1981.96|2022.44|1984.44|2019.59|1981.59|253
1585215000000|2020-03-26 09:30:00|2019.94|1981.94|2020.72|1982.72|2021.8|1983.8|2019.85|1981.85|242
1585215300000|2020-03-26 09:35:00|2020.74|1982.74|2021.34|1983.34|2021.41|1983.41|2020.05|1982.05|245
1585215600000|2020-03-26 09:40:00|2021.38|1983.38|2026.36|1988.36|2027|1989|2021.29|1983.29|253
1585215900000|2020-03-26 09:45:00|2026.31|1988.31|2023.3|1985.3|2026.47|1988.47|2021.87|1983.87|261
1585216200000|2020-03-26 09:50:00|2023.29|1985.29|2019.97|1981.97|2023.42|1985.42|2019.61|1981.61|258
1585216500000|2020-03-26 09:55:00|2019.92|1981.92|2020.73|1982.73|2021.99|1983.99|2019.24|1981.24|253
1585216800000|2020-03-26 10:00:00|2020.66|1982.66|2022.43|1984.43|2023.92|1985.92|2020.37|1982.37|239
1585217100000|2020-03-26 10:05:00|2022.42|1984.42|2022.72|1984.72|2023.36|1985.36|2022.23|1984.23|224
1585217400000|2020-03-26 10:10:00|2022.75|1984.75|2018.45|1980.45|2022.86|1984.86|2018.36|1980.36|239
1585217700000|2020-03-26 10:15:00|2018.43|1980.43|2016.5|1978.5|2018.84|1980.84|2015.94|1977.94|236
1585218000000|2020-03-26 10:20:00|2016.51|1978.51|2012.07|1974.07|2016.6|1978.6|2012.07|1974.07|247
1585218300000|2020-03-26 10:25:00|2012.14|1974.14|2009.27|1971.27|2012.2|1974.2|2009.12|1971.12|255
1585218600000|2020-03-26 10:30:00|2009.26|1971.26|2015.23|1977.23|2015.32|1977.32|2008.08|1970.08|260
1585218900000|2020-03-26 10:35:00|2015.22|1977.22|2017.12|1979.12|2017.12|1979.12|2014.92|1976.92|231
1585219200000|2020-03-26 10:40:00|2017.08|1979.08|2021.6|1983.6|2022.54|1984.54|2017.03|1979.03|259
1585219500000|2020-03-26 10:45:00|2021.57|1983.57|2019.21|1981.21|2021.89|1983.89|2019.21|1981.21|251
1585219800000|2020-03-26 10:50:00|2019.2|1981.2|2017.76|1979.76|2020.21|1982.21|2015.64|1977.64|260
1585220100000|2020-03-26 10:55:00|2017.8|1979.8|2017.92|1979.92|2018.35|1980.35|2014.86|1976.86|247
1585220400000|2020-03-26 11:00:00|2017.96|1979.96|2024.66|1986.66|2024.66|1986.66|2017.07|1979.07|254
1585220700000|2020-03-26 11:05:00|2024.8|1986.8|2022.64|1984.64|2025.17|1987.17|2022.62|1984.62|258
1585221000000|2020-03-26 11:10:00|2022.63|1984.63|2024.75|1986.75|2026.4|1988.4|2022.33|1984.33|254
1585221300000|2020-03-26 11:15:00|2024.65|1986.65|2033.09|1995.09|2035.94|1997.94|2023.69|1985.69|272
1585221600000|2020-03-26 11:20:00|2033.03|1995.03|2031.36|1993.36|2033.39|1995.39|2029.02|1991.02|259
1585221900000|2020-03-26 11:25:00|2031.44|1993.44|2027.87|1989.87|2031.79|1993.79|2027.81|1989.81|248
1585222200000|2020-03-26 11:30:00|2027.7|1989.7|2028.36|1990.36|2030.09|1992.09|2027.37|1989.37|236
1585222500000|2020-03-26 11:35:00|2028.32|1990.32|2030.92|1992.92|2031.05|1993.05|2026.49|1988.49|244
1585222800000|2020-03-26 11:40:00|2030.9|1992.9|2025.43|1987.43|2030.91|1992.91|2025.43|1987.43|233
1585223100000|2020-03-26 11:45:00|2025.27|1987.27|2011.98|1973.98|2025.27|1987.27|2010.98|1972.98|288
1585223400000|2020-03-26 11:50:00|2011.96|1973.96|2014.49|1976.49|2015.21|1977.21|2008.05|1970.05|273
1585223700000|2020-03-26 11:55:00|2014.52|1976.52|2013.99|1975.99|2015.61|1977.61|2013.99|1975.99|253
1585224000000|2020-03-26 12:00:00|2013.93|1975.93|2010.65|1972.65|2014.46|1976.46|2004.3|1966.3|273
1585224300000|2020-03-26 12:05:00|2010.54|1972.54|2011.35|1973.35|2015.48|1977.48|2010.08|1972.08|264
1585224600000|2020-03-26 12:10:00|2011.3|1973.3|2012.98|1974.98|2014.53|1976.53|2010.94|1972.94|263
1585224900000|2020-03-26 12:15:00|2013.01|1975.01|2019.43|1981.43|2021.08|1983.08|2009.07|1971.07|277
1585225200000|2020-03-26 12:20:00|2019.41|1981.41|2012.53|1974.53|2021.1|1983.1|2012.52|1974.52|268
1585225500000|2020-03-26 12:25:00|2012.54|1974.54|2009.12|1971.12|2013.01|1975.01|2007.71|1969.71|272
1585225800000|2020-03-26 12:30:00|2008.98|1970.98|2013.37|1975.37|2016.8|1978.8|2006.58|1968.58|273
1585226100000|2020-03-26 12:35:00|2013.38|1975.38|2018.41|1980.41|2018.63|1980.63|2013.37|1975.37|254
1585226400000|2020-03-26 12:40:00|2018.39|1980.39|2014.09|1976.09|2018.74|1980.74|2013.6|1975.6|268
1585226700000|2020-03-26 12:45:00|2014.08|1976.08|2014.2|1976.2|2014.28|1976.28|2011.42|1973.42|254
1585227000000|2020-03-26 12:50:00|2014.24|1976.24|2011.25|1973.25|2014.32|1976.32|2010.29|1972.29|267
1585227300000|2020-03-26 12:55:00|2011.12|1973.12|2018.07|1980.07|2018.61|1980.61|2011.06|1973.06|262
1585227600000|2020-03-26 13:00:00|2018.08|1980.08|2017.76|1979.76|2018.44|1980.44|2014.57|1976.57|256
1585227900000|2020-03-26 13:05:00|2017.74|1979.74|2019.53|1981.53|2022.88|1984.88|2017.54|1979.54|260
1585228200000|2020-03-26 13:10:00|2019.51|1981.51|2018.88|1980.88|2020.18|1982.18|2018.23|1980.23|254
1585228500000|2020-03-26 13:15:00|2018.87|1980.87|2017.64|1979.64|2018.99|1980.99|2014.33|1976.33|260
1585228800000|2020-03-26 13:20:00|2017.68|1979.68|2018.55|1980.55|2019.07|1981.07|2015.97|1977.97|260
1585229100000|2020-03-26 13:25:00|2018.53|1980.53|2021.32|1983.32|2027.41|1989.41|2018.53|1980.53|280
1585229400000|2020-03-26 13:30:00|2021.44|1983.44|1995.71|1957.71|2032.41|1994.41|1992.77|1954.77|289
1585229700000|2020-03-26 13:35:00|1996.04|1958.04|2003.3|1965.3|2010.34|1972.34|1995.79|1957.79|289
1585230000000|2020-03-26 13:40:00|2003.15|1965.15|2009.02|1971.02|2009.41|1971.41|2001.27|1963.27|288
1585230300000|2020-03-26 13:45:00|2008.95|1970.95|2009.67|1971.67|2013.71|1975.71|2005.8|1967.8|282
1585230600000|2020-03-26 13:50:00|2009.69|1971.69|2012.86|1974.86|2013.04|1975.04|2006.59|1968.59|276
1585230900000|2020-03-26 13:55:00|2012.9|1974.9|2019.93|1981.93|2020.73|1982.73|2012.68|1974.68|278
1585231200000|2020-03-26 14:00:00|2019.8|1981.8|2013.07|1975.07|2019.8|1981.8|2011.55|1973.55|277
1585231500000|2020-03-26 14:05:00|2012.88|1974.88|2015.88|1977.88|2016.48|1978.48|2012.17|1974.17|269
1585231800000|2020-03-26 14:10:00|2015.89|1977.89|2015.72|1977.72|2015.92|1977.92|2012.52|1974.52|270
1585232100000|2020-03-26 14:15:00|2015.73|1977.73|2017.46|1979.46|2017.51|1979.51|2013.15|1975.15|248
1585232400000|2020-03-26 14:20:00|2017.49|1979.49|2014.3|1976.3|2017.94|1979.94|2013.65|1975.65|261
1585232700000|2020-03-26 14:25:00|2014.41|1976.41|2017.63|1979.63|2018.35|1980.35|2014.39|1976.39|256
1585233000000|2020-03-26 14:30:00|2017.48|1979.48|2018.32|1980.32|2018.96|1980.96|2014.94|1976.94|256
1585233300000|2020-03-26 14:35:00|2018.15|1980.15|2013.67|1975.67|2018.51|1980.51|2013.66|1975.66|261
1585233600000|2020-03-26 14:40:00|2013.65|1975.65|2008.72|1970.72|2013.66|1975.66|2007.93|1969.93|278
1585233900000|2020-03-26 14:45:00|2008.76|1970.76|2007.18|1969.18|2010.06|1972.06|2005.25|1967.25|273
1585234200000|2020-03-26 14:50:00|2007.33|1969.33|2006.63|1968.63|2008.93|1970.93|2006.2|1968.2|254
1585234500000|2020-03-26 14:55:00|2006.65|1968.65|2007.37|1969.37|2008.78|1970.78|2005.73|1967.73|246
1585234800000|2020-03-26 15:00:00|2007.38|1969.38|2004.12|1966.12|2007.46|1969.46|2004.12|1966.12|263
1585235100000|2020-03-26 15:05:00|2004.06|1966.06|2001.55|1963.55|2004.81|1966.81|2000.42|1962.42|260
1585235400000|2020-03-26 15:10:00|2001.5|1963.5|1999.91|1961.91|2001.63|1963.63|1998.52|1960.52|267
1585235700000|2020-03-26 15:15:00|1999.92|1961.92|2003.8|1965.8|2003.8|1965.8|1997.82|1959.82|268
1585236000000|2020-03-26 15:20:00|2004.03|1966.03|2007.07|1969.07|2007.94|1969.94|2004.03|1966.03|271
1585236300000|2020-03-26 15:25:00|2007.2|1969.2|2009.17|1971.17|2009.93|1971.93|2007.14|1969.14|260
1585236600000|2020-03-26 15:30:00|2009.18|1971.18|2009.97|1971.97|2010.69|1972.69|2006.91|1968.91|255
1585236900000|2020-03-26 15:35:00|2009.94|1971.94|2010.02|1972.02|2010.19|1972.19|2008.54|1970.54|264
1585237200000|2020-03-26 15:40:00|2010.01|1972.01|2009.47|1971.47|2011.22|1973.22|2008.84|1970.84|253
1585237500000|2020-03-26 15:45:00|2009.46|1971.46|2015.3|1977.3|2015.97|1977.97|2009.08|1971.08|260
1585237800000|2020-03-26 15:50:00|2015.32|1977.32|2014.45|1976.45|2015.33|1977.33|2012.96|1974.96|251
1585238100000|2020-03-26 15:55:00|2014.36|1976.36|2014.7|1976.7|2015.05|1977.05|2011.24|1973.24|267
1585238400000|2020-03-26 16:00:00|2014.71|1976.71|2011.58|1973.58|2014.85|1976.85|2007.74|1969.74|275
1585238700000|2020-03-26 16:05:00|2011.59|1973.59|2010.47|1972.47|2013.99|1975.99|2009.45|1971.45|268
1585239000000|2020-03-26 16:10:00|2010.49|1972.49|2010.21|1972.21|2011.06|1973.06|2008.93|1970.93|255
1585239300000|2020-03-26 16:15:00|2010.22|1972.22|2010.01|1972.01|2010.34|1972.34|2006.82|1968.82|263
1585239600000|2020-03-26 16:20:00|2010|1972|2008.81|1970.81|2010.27|1972.27|2008.43|1970.43|253
1585239900000|2020-03-26 16:25:00|2008.73|1970.73|2014.24|1976.24|2014.33|1976.33|2008.43|1970.43|248
1585240200000|2020-03-26 16:30:00|2014.23|1976.23|2014.8|1976.8|2015.01|1977.01|2013.76|1975.76|249
1585240500000|2020-03-26 16:35:00|2014.82|1976.82|2014.15|1976.15|2015.36|1977.36|2012.49|1974.49|243
1585240800000|2020-03-26 16:40:00|2014.25|1976.25|2015.7|1977.7|2015.71|1977.71|2014.14|1976.14|246
1585241100000|2020-03-26 16:45:00|2015.65|1977.65|2017.62|1979.62|2017.62|1979.62|2014.92|1976.92|245
1585241400000|2020-03-26 16:50:00|2017.66|1979.66|2019.89|1981.89|2019.89|1981.89|2017.4|1979.4|250
1585241700000|2020-03-26 16:55:00|2019.91|1981.91|2019.4|1981.4|2024.79|1986.79|2019.4|1981.4|271
1585242000000|2020-03-26 17:00:00|2019.46|1981.46|2026.38|1988.38|2028.67|1990.67|2019.31|1981.31|273
1585242300000|2020-03-26 17:05:00|2026.45|1988.45|2022.93|1984.93|2026.61|1988.61|2021.9|1983.9|269
1585242600000|2020-03-26 17:10:00|2022.86|1984.86|2021.94|1983.94|2023.47|1985.47|2021.54|1983.54|243
1585242900000|2020-03-26 17:15:00|2021.95|1983.95|2013.1|1975.1|2023.1|1985.1|2012.81|1974.81|256
1585243200000|2020-03-26 17:20:00|2013.04|1975.04|2015.04|1977.04|2015.16|1977.16|2012.31|1974.31|268
1585243500000|2020-03-26 17:25:00|2015.06|1977.06|2013.54|1975.54|2015.22|1977.22|2013.07|1975.07|252
1585243800000|2020-03-26 17:30:00|2013.51|1975.51|2014.85|1976.85|2014.86|1976.86|2010.46|1972.46|242
1585244100000|2020-03-26 17:35:00|2014.69|1976.69|2013.12|1975.12|2014.86|1976.86|2012.45|1974.45|245
1585244400000|2020-03-26 17:40:00|2013.4|1975.4|2013.53|1975.53|2014.7|1976.7|2013.01|1975.01|246
1585244700000|2020-03-26 17:45:00|2013.54|1975.54|2013.75|1975.75|2014.92|1976.92|2011.61|1973.61|232
1585245000000|2020-03-26 17:50:00|2013.73|1975.73|2014.09|1976.09|2014.4|1976.4|2013.63|1975.63|227
1585245300000|2020-03-26 17:55:00|2014.16|1976.16|2014.97|1976.97|2016.53|1978.53|2014.16|1976.16|239
1585245600000|2020-03-26 18:00:00|2014.98|1976.98|2015.74|1977.74|2015.8|1977.8|2014.94|1976.94|208
1585245900000|2020-03-26 18:05:00|2015.77|1977.77|2020.81|1982.81|2020.89|1982.89|2015.62|1977.62|234
1585246200000|2020-03-26 18:10:00|2020.75|1982.75|2019.82|1981.82|2021.2|1983.2|2018.93|1980.93|258
1585246500000|2020-03-26 18:15:00|2019.91|1981.91|2017.53|1979.53|2020.19|1982.19|2017.3|1979.3|253
1585246800000|2020-03-26 18:20:00|2017.58|1979.58|2017.15|1979.15|2018.53|1980.53|2016.08|1978.08|239
1585247100000|2020-03-26 18:25:00|2017.22|1979.22|2018.74|1980.74|2020.62|1982.62|2017.22|1979.22|252
1585247400000|2020-03-26 18:30:00|2018.72|1980.72|2017.37|1979.37|2019.04|1981.04|2017.26|1979.26|224
1585247700000|2020-03-26 18:35:00|2017.35|1979.35|2017.28|1979.28|2017.74|1979.74|2016.28|1978.28|227
1585248000000|2020-03-26 18:40:00|2017.35|1979.35|2016.34|1978.34|2017.37|1979.37|2016.09|1978.09|231
1585248300000|2020-03-26 18:45:00|2016.33|1978.33|2021.66|1983.66|2022.42|1984.42|2016.33|1978.33|267
1585248600000|2020-03-26 18:50:00|2021.64|1983.64|2020.92|1982.92|2022.4|1984.4|2020.92|1982.92|250
1585248900000|2020-03-26 18:55:00|2020.86|1982.86|2021.68|1983.68|2021.82|1983.82|2019.69|1981.69|232
1585249200000|2020-03-26 19:00:00|2021.69|1983.69|2022.95|1984.95|2023.06|1985.06|2021.66|1983.66|251
1585249500000|2020-03-26 19:05:00|2022.94|1984.94|2020.62|1982.62|2022.99|1984.99|2019.67|1981.67|260
1585249800000|2020-03-26 19:10:00|2020.6|1982.6|2020.95|1982.95|2022.15|1984.15|2020.32|1982.32|236
1585250100000|2020-03-26 19:15:00|2020.94|1982.94|2022.72|1984.72|2022.72|1984.72|2020.69|1982.69|234
1585250400000|2020-03-26 19:20:00|2022.66|1984.66|2022.6|1984.6|2024.55|1986.55|2022.35|1984.35|247
1585250700000|2020-03-26 19:25:00|2022.63|1984.63|2023.96|1985.96|2023.98|1985.98|2022.21|1984.21|238
1585251000000|2020-03-26 19:30:00|2023.89|1985.89|2021.58|1983.58|2024.26|1986.26|2021.58|1983.58|222
1585251300000|2020-03-26 19:35:00|2021.59|1983.59|2019.14|1981.14|2021.86|1983.86|2018.28|1980.28|234
1585251600000|2020-03-26 19:40:00|2019.11|1981.11|2020.22|1982.22|2020.22|1982.22|2018.78|1980.78|229
1585251900000|2020-03-26 19:45:00|2020.25|1982.25|2019|1981|2020.52|1982.52|2017.82|1979.82|245
1585252200000|2020-03-26 19:50:00|2018.97|1980.97|2027.64|1989.64|2029.24|1991.24|2018.92|1980.92|273
1585252500000|2020-03-26 19:55:00|2027.63|1989.63|2025.52|1987.52|2028.1|1990.1|2022.69|1984.69|262
1585252800000|2020-03-26 20:00:00|2025.49|1987.49|2029.79|1991.79|2031.05|1993.05|2024.37|1986.37|274
1585253100000|2020-03-26 20:05:00|2029.85|1991.85|2032.85|1994.85|2032.86|1994.86|2029.81|1991.81|245
1585253400000|2020-03-26 20:10:00|2032.9|1994.9|2039.14|2001.14|2041.48|2003.48|2030.65|1992.65|265
1585253700000|2020-03-26 20:15:00|2039.23|2001.23|2035.69|1997.69|2039.39|2001.39|2035.55|1997.55|279
1585254000000|2020-03-26 20:20:00|2035.7|1997.7|2028.71|1990.71|2035.91|1997.91|2026.68|1988.68|271
1585254300000|2020-03-26 20:25:00|2028.67|1990.67|2036.9|1998.9|2037.06|1999.06|2028.22|1990.22|272
1585254600000|2020-03-26 20:30:00|2037.01|1999.01|2035.6|1997.6|2039.14|2001.14|2034.7|1996.7|265
1585254900000|2020-03-26 20:35:00|2035.59|1997.59|2036.74|1998.74|2036.91|1998.91|2033.9|1995.9|243
1585255200000|2020-03-26 20:40:00|2036.78|1998.78|2036.73|1998.73|2037.48|1999.48|2035.87|1997.87|241
1585255500000|2020-03-26 20:45:00|2036.81|1998.81|2042.82|2004.82|2042.82|2004.82|2036.68|1998.68|263
1585255800000|2020-03-26 20:50:00|2042.88|2004.88|2045.77|2007.77|2046.12|2008.12|2042.46|2004.46|266
1585256100000|2020-03-26 20:55:00|2045.65|2007.65|2044.87|2006.87|2045.65|2007.65|2043|2005|259
1585256400000|2020-03-26 21:00:00|2044.93|2006.93|2048.76|2010.76|2050.4|2012.4|2044.89|2006.89|271
1585256700000|2020-03-26 21:05:00|2048.7|2010.7|2053.5|2015.5|2055.34|2017.34|2048.7|2010.7|275
1585257000000|2020-03-26 21:10:00|2053.56|2015.56|2053.2|2015.2|2061.76|2023.76|2053.03|2015.03|283
1585257300000|2020-03-26 21:15:00|2053.1|2015.1|2061.96|2023.96|2061.96|2023.96|2052.96|2014.96|278
1585257600000|2020-03-26 21:20:00|2062.03|2024.03|2072.29|2034.29|2073.88|2035.88|2061.84|2023.84|289
1585257900000|2020-03-26 21:25:00|2072.19|2034.19|2063.24|2025.24|2074.77|2036.77|2062.94|2024.94|282
1585258200000|2020-03-26 21:30:00|2063.47|2025.47|2069.87|2031.87|2069.91|2031.91|2063.35|2025.35|271
1585258500000|2020-03-26 21:35:00|2069.9|2031.9|2073.57|2035.57|2075.27|2037.27|2069.83|2031.83|276
1585258800000|2020-03-26 21:40:00|2073.37|2035.37|2072.77|2034.77|2073.38|2035.38|2070.94|2032.94|272
1585259100000|2020-03-26 21:45:00|2072.76|2034.76|2068.22|2030.22|2073.12|2035.12|2066.82|2028.82|260
1585259400000|2020-03-26 21:50:00|2068.28|2030.28|2068.24|2030.24|2073.11|2035.11|2067.44|2029.44|265
1585259700000|2020-03-26 21:55:00|2068.29|2030.29|2058.89|2020.89|2068.29|2030.29|2057.4|2019.4|267
1585260000000|2020-03-26 22:00:00|2058.98|2020.98|2053.01|2015.01|2060.73|2022.73|2053.01|2015.01|260
1585260300000|2020-03-26 22:05:00|2052.78|2014.78|2048.24|2010.24|2052.79|2014.79|2047.79|2009.79|279
1585260600000|2020-03-26 22:10:00|2048.28|2010.28|2052.03|2014.03|2054.12|2016.12|2048.17|2010.17|267
1585260900000|2020-03-26 22:15:00|2052.11|2014.11|2047.1|2009.1|2053.42|2015.42|2047.1|2009.1|262
1585261200000|2020-03-26 22:20:00|2047.06|2009.06|2045.07|2007.07|2047.06|2009.06|2043.52|2005.52|268
1585261500000|2020-03-26 22:25:00|2045|2007|2051.87|2013.87|2051.87|2013.87|2044.52|2006.52|261
1585261800000|2020-03-26 22:30:00|2051.83|2013.83|2049.24|2011.24|2052.24|2014.24|2048.75|2010.75|251
1585262100000|2020-03-26 22:35:00|2049.26|2011.26|2047.92|2009.92|2049.26|2011.26|2047.05|2009.05|241
1585262400000|2020-03-26 22:40:00|2047.94|2009.94|2053.54|2015.54|2054.02|2016.02|2047.92|2009.92|259
1585262700000|2020-03-26 22:45:00|2053.58|2015.58|2054.75|2016.75|2054.91|2016.91|2053.51|2015.51|240
1585263000000|2020-03-26 22:50:00|2054.79|2016.79|2056.72|2018.72|2057.83|2019.83|2054.79|2016.79|244
1585263300000|2020-03-26 22:55:00|2056.64|2018.64|2058.61|2020.61|2058.9|2020.9|2056.54|2018.54|248
1585263600000|2020-03-26 23:00:00|2058.49|2020.49|2070.36|2032.36|2072.42|2034.42|2058.43|2020.43|282
1585263900000|2020-03-26 23:05:00|2070.35|2032.35|2078.71|2040.71|2079.81|2041.81|2069.79|2031.79|274
1585264200000|2020-03-26 23:10:00|2078.77|2040.77|2079.47|2041.47|2084.43|2046.43|2078.71|2040.71|284
1585264500000|2020-03-26 23:15:00|2079.45|2041.45|2088.49|2050.49|2089.93|2051.93|2079.45|2041.45|279
1585264800000|2020-03-26 23:20:00|2088.44|2050.44|2082.05|2044.05|2089.7|2051.7|2082.05|2044.05|283
1585265100000|2020-03-26 23:25:00|2082|2044|2092.97|2054.97|2092.97|2054.97|2081.66|2043.66|276
1585265400000|2020-03-26 23:30:00|2093.32|2055.32|2076.87|2038.87|2098.58|2060.58|2073.29|2035.29|286
1585265700000|2020-03-26 23:35:00|2076.86|2038.86|2081.76|2043.76|2081.8|2043.8|2075.25|2037.25|281
1585266000000|2020-03-26 23:40:00|2081.77|2043.77|2083.81|2045.81|2086.33|2048.33|2078.02|2040.02|273
1585266300000|2020-03-26 23:45:00|2083.73|2045.73|2087.2|2049.2|2090.59|2052.59|2083.58|2045.58|276
1585266600000|2020-03-26 23:50:00|2087.17|2049.17|2093.67|2055.67|2093.71|2055.71|2085.68|2047.68|276
1585266900000|2020-03-26 23:55:00|2093.65|2055.65|2092.54|2054.54|2094.7|2056.7|2092.45|2054.45|274
1585267200000|2020-03-27 00:00:00|2092.62|2054.62|2109.67|2071.67|2110.52|2072.52|2092.19|2054.19|290
1585267500000|2020-03-27 00:05:00|2109.85|2071.85|2127.15|2089.15|2127.57|2089.57|2109.08|2071.08|292
1585267800000|2020-03-27 00:10:00|2126.91|2088.91|2114.4|2076.4|2127.24|2089.24|2111.06|2073.06|288
1585268100000|2020-03-27 00:15:00|2114.47|2076.47|2123.03|2085.03|2125.08|2087.08|2114.47|2076.47|287
1585268400000|2020-03-27 00:20:00|2122.58|2084.58|2116.5|2078.5|2122.73|2084.73|2116.39|2078.39|279
1585268700000|2020-03-27 00:25:00|2116.55|2078.55|2116.37|2078.37|2121.08|2083.08|2116.33|2078.33|280
1585269000000|2020-03-27 00:30:00|2116.34|2078.34|2102.1|2064.1|2116.34|2078.34|2101.4|2063.4|287
1585269300000|2020-03-27 00:35:00|2102.14|2064.14|2105.72|2067.72|2106.07|2068.07|2098.42|2060.42|277
1585269600000|2020-03-27 00:40:00|2105.73|2067.73|2109.6|2071.6|2112.17|2074.17|2105.12|2067.12|279
1585269900000|2020-03-27 00:45:00|2109.58|2071.58|2108.6|2070.6|2111.06|2073.06|2108.6|2070.6|271
1585270200000|2020-03-27 00:50:00|2108.63|2070.63|2106.97|2068.97|2108.63|2070.63|2103.56|2065.56|253
1585270500000|2020-03-27 00:55:00|2106.98|2068.98|2107.37|2069.37|2107.47|2069.47|2103.36|2065.36|265
1585270800000|2020-03-27 01:00:00|2107.36|2069.36|2112.81|2074.81|2114.94|2076.94|2107.36|2069.36|266
1585271100000|2020-03-27 01:05:00|2112.8|2074.8|2105.18|2067.18|2112.94|2074.94|2105.18|2067.18|271
1585271400000|2020-03-27 01:10:00|2105.12|2067.12|2109.5|2071.5|2109.5|2071.5|2105.12|2067.12|263
1585271700000|2020-03-27 01:15:00|2109.49|2071.49|2105.29|2067.29|2110.62|2072.62|2105.24|2067.24|262
1585272000000|2020-03-27 01:20:00|2105.21|2067.21|2101.94|2063.94|2105.41|2067.41|2100.9|2062.9|265
1585272300000|2020-03-27 01:25:00|2101.84|2063.84|2102.75|2064.75|2103.2|2065.2|2101.01|2063.01|253
1585272600000|2020-03-27 01:30:00|2102.81|2064.81|2094.71|2056.71|2103.14|2065.14|2094.05|2056.05|272
1585272900000|2020-03-27 01:35:00|2094.76|2056.76|2089.16|2051.16|2095.04|2057.04|2084.1|2046.1|281
1585273200000|2020-03-27 01:40:00|2089.22|2051.22|2091.5|2053.5|2092.12|2054.12|2089|2051|262
1585273500000|2020-03-27 01:45:00|2091.52|2053.52|2090.48|2052.48|2092.55|2054.55|2090.25|2052.25|254
1585273800000|2020-03-27 01:50:00|2090.53|2052.53|2099.45|2061.45|2101.74|2063.74|2090.47|2052.47|274
1585274100000|2020-03-27 01:55:00|2099.42|2061.42|2097.3|2059.3|2099.96|2061.96|2096.95|2058.95|251
1585274400000|2020-03-27 02:00:00|2097.33|2059.33|2097.15|2059.15|2099.24|2061.24|2097.06|2059.06|258
1585274700000|2020-03-27 02:05:00|2097.25|2059.25|2092.19|2054.19|2097.29|2059.29|2090.07|2052.07|269
1585275000000|2020-03-27 02:10:00|2092.15|2054.15|2095.17|2057.17|2097.16|2059.16|2092.14|2054.14|267
1585275300000|2020-03-27 02:15:00|2095.12|2057.12|2093.52|2055.52|2095.12|2057.12|2092.56|2054.56|262
1585275600000|2020-03-27 02:20:00|2093.53|2055.53|2095.7|2057.7|2097.56|2059.56|2093.17|2055.17|254
1585275900000|2020-03-27 02:25:00|2095.65|2057.65|2094.77|2056.77|2096.93|2058.93|2094.36|2056.36|262
1585276200000|2020-03-27 02:30:00|2094.65|2056.65|2090.02|2052.02|2094.65|2056.65|2089.74|2051.74|262
1585276500000|2020-03-27 02:35:00|2089.97|2051.97|2090.54|2052.54|2091.1|2053.1|2087.97|2049.97|253
1585276800000|2020-03-27 02:40:00|2090.5|2052.5|2091.35|2053.35|2091.41|2053.41|2088.43|2050.43|261
1585277100000|2020-03-27 02:45:00|2091.32|2053.32|2095.89|2057.89|2096.05|2058.05|2091.32|2053.32|249
1585277400000|2020-03-27 02:50:00|2095.9|2057.9|2093.98|2055.98|2096.06|2058.06|2093.86|2055.86|233
1585277700000|2020-03-27 02:55:00|2093.96|2055.96|2098.98|2060.98|2098.98|2060.98|2093.64|2055.64|247
1585278000000|2020-03-27 03:00:00|2098.99|2060.99|2102.03|2064.03|2102.09|2064.09|2098.99|2060.99|249
1585278300000|2020-03-27 03:05:00|2102.05|2064.05|2096.92|2058.92|2102.16|2064.16|2096.17|2058.17|253
1585278600000|2020-03-27 03:10:00|2096.95|2058.95|2095.76|2057.76|2096.99|2058.99|2094.32|2056.32|253
1585278900000|2020-03-27 03:15:00|2095.73|2057.73|2096.93|2058.93|2097.83|2059.83|2095.34|2057.34|261
1585279200000|2020-03-27 03:20:00|2096.98|2058.98|2097.78|2059.78|2098.3|2060.3|2096.27|2058.27|245
1585279500000|2020-03-27 03:25:00|2097.76|2059.76|2098.96|2060.96|2099.74|2061.74|2097.54|2059.54|239
1585279800000|2020-03-27 03:30:00|2098.99|2060.99|2101.01|2063.01|2102.6|2064.6|2098.95|2060.95|248
1585280100000|2020-03-27 03:35:00|2101.05|2063.05|2100.57|2062.57|2101.33|2063.33|2099.82|2061.82|237
1585280400000|2020-03-27 03:40:00|2100.59|2062.59|2098.41|2060.41|2100.9|2062.9|2097.9|2059.9|249
1585280700000|2020-03-27 03:45:00|2098.38|2060.38|2102.76|2064.76|2102.89|2064.89|2097.95|2059.95|237
1585281000000|2020-03-27 03:50:00|2102.77|2064.77|2104.05|2066.05|2104.05|2066.05|2102.03|2064.03|246
1585281300000|2020-03-27 03:55:00|2104.03|2066.03|2104.46|2066.46|2104.46|2066.46|2102.39|2064.39|223
1585281600000|2020-03-27 04:00:00|2104.48|2066.48|2110.59|2072.59|2113.94|2075.94|2104.4|2066.4|273
1585281900000|2020-03-27 04:05:00|2110.83|2072.83|2112.05|2074.05|2115.89|2077.89|2110.83|2072.83|277
1585282200000|2020-03-27 04:10:00|2112.06|2074.06|2110.45|2072.45|2112.06|2074.06|2109.39|2071.39|265
1585282500000|2020-03-27 04:15:00|2110.38|2072.38|2110.93|2072.93|2112.25|2074.25|2110.33|2072.33|256
1585282800000|2020-03-27 04:20:00|2110.97|2072.97|2107.78|2069.78|2112.89|2074.89|2107.78|2069.78|258
1585283100000|2020-03-27 04:25:00|2107.79|2069.79|2103.95|2065.95|2107.79|2069.79|2103.95|2065.95|254
1585283400000|2020-03-27 04:30:00|2104.03|2066.03|2098.93|2060.93|2104.03|2066.03|2098.93|2060.93|256
1585283700000|2020-03-27 04:35:00|2098.92|2060.92|2093.41|2055.41|2098.92|2060.92|2093.41|2055.41|272
1585284000000|2020-03-27 04:40:00|2093.38|2055.38|2094.83|2056.83|2096.37|2058.37|2092.11|2054.11|247
1585284300000|2020-03-27 04:45:00|2094.82|2056.82|2091.85|2053.85|2094.82|2056.82|2091.38|2053.38|256
1585284600000|2020-03-27 04:50:00|2091.82|2053.82|2097.41|2059.41|2097.43|2059.43|2091.74|2053.74|263
1585284900000|2020-03-27 04:55:00|2097.39|2059.39|2086.68|2048.68|2097.73|2059.73|2086.51|2048.51|271
1585285200000|2020-03-27 05:00:00|2086.7|2048.7|2069.17|2031.17|2086.86|2048.86|2059.89|2021.89|286
1585285500000|2020-03-27 05:05:00|2069.27|2031.27|2066.78|2028.78|2069.44|2031.44|2058.11|2020.11|292
1585285800000|2020-03-27 05:10:00|2066.84|2028.84|2059.25|2021.25|2066.88|2028.88|2059.25|2021.25|270
1585286100000|2020-03-27 05:15:00|2059|2021|2065.94|2027.94|2068.29|2030.29|2058.89|2020.89|279
1585286400000|2020-03-27 05:20:00|2065.85|2027.85|2062.54|2024.54|2065.85|2027.85|2062.36|2024.36|275
1585286700000|2020-03-27 05:25:00|2062.53|2024.53|2069.44|2031.44|2070.33|2032.33|2060.89|2022.89|263
1585287000000|2020-03-27 05:30:00|2069.42|2031.42|2070.25|2032.25|2070.61|2032.61|2066.39|2028.39|255
1585287300000|2020-03-27 05:35:00|2070.27|2032.27|2070.68|2032.68|2071.57|2033.57|2069.19|2031.19|271
1585287600000|2020-03-27 05:40:00|2070.69|2032.69|2066.03|2028.03|2070.7|2032.7|2063.16|2025.16|256
1585287900000|2020-03-27 05:45:00|2066.04|2028.04|2060.69|2022.69|2067.77|2029.77|2060.69|2022.69|253
1585288200000|2020-03-27 05:50:00|2060.38|2022.38|2055.39|2017.39|2060.38|2022.38|2051.93|2013.93|282
1585288500000|2020-03-27 05:55:00|2055.51|2017.51|2061.21|2023.21|2061.21|2023.21|2055.46|2017.46|276
1585288800000|2020-03-27 06:00:00|2061.24|2023.24|2065.31|2027.31|2065.31|2027.31|2058.04|2020.04|263
1585289100000|2020-03-27 06:05:00|2065.33|2027.33|2066.42|2028.42|2066.66|2028.66|2063.65|2025.65|246
1585289400000|2020-03-27 06:10:00|2066.35|2028.35|2064.97|2026.97|2066.38|2028.38|2063.17|2025.17|258
1585289700000|2020-03-27 06:15:00|2065.07|2027.07|2067.79|2029.79|2067.85|2029.85|2065.07|2027.07|250
1585290000000|2020-03-27 06:20:00|2067.77|2029.77|2065.62|2027.62|2069.51|2031.51|2065.62|2027.62|247
1585290300000|2020-03-27 06:25:00|2065.63|2027.63|2069.76|2031.76|2072.57|2034.57|2065.08|2027.08|270
1585290600000|2020-03-27 06:30:00|2069.77|2031.77|2072.71|2034.71|2073.23|2035.23|2069.31|2031.31|254
1585290900000|2020-03-27 06:35:00|2072.73|2034.73|2069.17|2031.17|2073.58|2035.58|2069.17|2031.17|249
1585291200000|2020-03-27 06:40:00|2069.16|2031.16|2067.16|2029.16|2069.16|2031.16|2066.04|2028.04|242
1585291500000|2020-03-27 06:45:00|2067.14|2029.14|2069.47|2031.47|2069.47|2031.47|2065.71|2027.71|237
1585291800000|2020-03-27 06:50:00|2069.48|2031.48|2065.34|2027.34|2069.95|2031.95|2065.21|2027.21|250
1585292100000|2020-03-27 06:55:00|2065.37|2027.37|2062.72|2024.72|2065.41|2027.41|2061.8|2023.8|252
1585292400000|2020-03-27 07:00:00|2062.68|2024.68|2068.03|2030.03|2068.52|2030.52|2062.68|2024.68|263
1585292700000|2020-03-27 07:05:00|2068.19|2030.19|2074.56|2036.56|2074.6|2036.6|2068.05|2030.05|272
1585293000000|2020-03-27 07:10:00|2074.54|2036.54|2075.99|2037.99|2076.05|2038.05|2072.9|2034.9|263
1585293300000|2020-03-27 07:15:00|2075.96|2037.96|2076.11|2038.11|2078.42|2040.42|2075.34|2037.34|270
1585293600000|2020-03-27 07:20:00|2076.15|2038.15|2080.22|2042.22|2080.42|2042.42|2076.04|2038.04|261
1585293900000|2020-03-27 07:25:00|2080.23|2042.23|2079.74|2041.74|2081.51|2043.51|2079.66|2041.66|261
1585294200000|2020-03-27 07:30:00|2079.77|2041.77|2079.55|2041.55|2081.29|2043.29|2079.19|2041.19|272
1585294500000|2020-03-27 07:35:00|2079.64|2041.64|2077.1|2039.1|2079.8|2041.8|2076.76|2038.76|275
1585294800000|2020-03-27 07:40:00|2077.08|2039.08|2076.64|2038.64|2077.09|2039.09|2075.54|2037.54|266
1585295100000|2020-03-27 07:45:00|2076.62|2038.62|2080.06|2042.06|2080.13|2042.13|2076.62|2038.62|264
1585295400000|2020-03-27 07:50:00|2080.13|2042.13|2083.69|2045.69|2085.24|2047.24|2080.13|2042.13|280
1585295700000|2020-03-27 07:55:00|2083.65|2045.65|2080.2|2042.2|2083.81|2045.81|2079.51|2041.51|271
1585296000000|2020-03-27 08:00:00|2080.15|2042.15|2074.83|2036.83|2080.3|2042.3|2073.58|2035.58|285
1585296300000|2020-03-27 08:05:00|2074.85|2036.85|2073.77|2035.77|2078.34|2040.34|2073.12|2035.12|274
1585296600000|2020-03-27 08:10:00|2073.75|2035.75|2075.66|2037.66|2075.7|2037.7|2071.37|2033.37|262
1585296900000|2020-03-27 08:15:00|2075.65|2037.65|2074.46|2036.46|2076.05|2038.05|2074.33|2036.33|253
1585297200000|2020-03-27 08:20:00|2074.45|2036.45|2072.24|2034.24|2074.45|2036.45|2071.98|2033.98|259
1585297500000|2020-03-27 08:25:00|2072.22|2034.22|2068.75|2030.75|2072.43|2034.43|2067.63|2029.63|260
1585297800000|2020-03-27 08:30:00|2068.76|2030.76|2066.33|2028.33|2068.76|2030.76|2065.71|2027.71|257
1585298100000|2020-03-27 08:35:00|2066.32|2028.32|2069.96|2031.96|2071.3|2033.3|2065.61|2027.61|256
1585298400000|2020-03-27 08:40:00|2069.81|2031.81|2070.5|2032.5|2070.81|2032.81|2068.56|2030.56|250
1585298700000|2020-03-27 08:45:00|2070.48|2032.48|2068.45|2030.45|2071.5|2033.5|2068.43|2030.43|237
1585299000000|2020-03-27 08:50:00|2068.41|2030.41|2063.61|2025.61|2068.63|2030.63|2063.61|2025.61|238
1585299300000|2020-03-27 08:55:00|2063.55|2025.55|2062.61|2024.61|2064.05|2026.05|2062.56|2024.56|226
1585299600000|2020-03-27 09:00:00|2062.6|2024.6|2063.67|2025.67|2065.9|2027.9|2059.02|2021.02|265
1585299900000|2020-03-27 09:05:00|2063.6|2025.6|2067.48|2029.48|2067.48|2029.48|2063.45|2025.45|242
1585300200000|2020-03-27 09:10:00|2067.53|2029.53|2066.27|2028.27|2068.04|2030.04|2065.32|2027.32|242
1585300500000|2020-03-27 09:15:00|2066.32|2028.32|2066.67|2028.67|2067.19|2029.19|2066.2|2028.2|244
1585300800000|2020-03-27 09:20:00|2066.64|2028.64|2067.1|2029.1|2068.16|2030.16|2066.4|2028.4|237
1585301100000|2020-03-27 09:25:00|2067.19|2029.19|2065.67|2027.67|2067.19|2029.19|2065.39|2027.39|242
1585301400000|2020-03-27 09:30:00|2065.61|2027.61|2066.31|2028.31|2066.31|2028.31|2065.16|2027.16|232
1585301700000|2020-03-27 09:35:00|2066.29|2028.29|2068.15|2030.15|2068.15|2030.15|2066.29|2028.29|243
1585302000000|2020-03-27 09:40:00|2068.19|2030.19|2060.13|2022.13|2068.2|2030.2|2059.68|2021.68|250
1585302300000|2020-03-27 09:45:00|2060.2|2022.2|2061.2|2023.2|2061.68|2023.68|2059.97|2021.97|262
1585302600000|2020-03-27 09:50:00|2061.19|2023.19|2055.41|2017.41|2061.19|2023.19|2055.41|2017.41|264
1585302900000|2020-03-27 09:55:00|2055.39|2017.39|2056.36|2018.36|2056.62|2018.62|2053.75|2015.75|256
1585303200000|2020-03-27 10:00:00|2056.45|2018.45|2049.32|2011.32|2056.45|2018.45|2048.89|2010.89|270
1585303500000|2020-03-27 10:05:00|2049.34|2011.34|2045.07|2007.07|2049.34|2011.34|2036.26|1998.26|284
1585303800000|2020-03-27 10:10:00|2045.08|2007.08|2048.36|2010.36|2050.19|2012.19|2044.6|2006.6|259
1585304100000|2020-03-27 10:15:00|2048.38|2010.38|2050.91|2012.91|2054.26|2016.26|2048.11|2010.11|265
1585304400000|2020-03-27 10:20:00|2050.92|2012.92|2054.96|2016.96|2055.21|2017.21|2050.06|2012.06|261
1585304700000|2020-03-27 10:25:00|2054.97|2016.97|2056.49|2018.49|2056.98|2018.98|2054.93|2016.93|254
1585305000000|2020-03-27 10:30:00|2056.5|2018.5|2060.52|2022.52|2061.24|2023.24|2056.2|2018.2|248
1585305300000|2020-03-27 10:35:00|2060.71|2022.71|2059.54|2021.54|2062.57|2024.57|2059.54|2021.54|255
1585305600000|2020-03-27 10:40:00|2059.47|2021.47|2061.55|2023.55|2062.17|2024.17|2059.15|2021.15|263
1585305900000|2020-03-27 10:45:00|2061.52|2023.52|2061.96|2023.96|2061.96|2023.96|2059.28|2021.28|243
1585306200000|2020-03-27 10:50:00|2062.04|2024.04|2058.86|2020.86|2062.04|2024.04|2058.86|2020.86|266
1585306500000|2020-03-27 10:55:00|2058.8|2020.8|2054.77|2016.77|2059.18|2021.18|2054.6|2016.6|260
1585306800000|2020-03-27 11:00:00|2054.76|2016.76|2055.88|2017.88|2057.39|2019.39|2054.76|2016.76|260
1585307100000|2020-03-27 11:05:00|2055.87|2017.87|2062.66|2024.66|2062.75|2024.75|2055.65|2017.65|254
1585307400000|2020-03-27 11:10:00|2062.52|2024.52|2064.59|2026.59|2065.92|2027.92|2062.52|2024.52|250
1585307700000|2020-03-27 11:15:00|2064.61|2026.61|2065.14|2027.14|2066.14|2028.14|2064.57|2026.57|253
1585308000000|2020-03-27 11:20:00|2065.15|2027.15|2061.42|2023.42|2065.17|2027.17|2061.31|2023.31|258
1585308300000|2020-03-27 11:25:00|2061.46|2023.46|2059.93|2021.93|2061.63|2023.63|2059.44|2021.44|259
1585308600000|2020-03-27 11:30:00|2059.88|2021.88|2072.56|2034.56|2072.56|2034.56|2058.99|2020.99|281
1585308900000|2020-03-27 11:35:00|2072.6|2034.6|2071.72|2033.72|2073.71|2035.71|2070.22|2032.22|269
1585309200000|2020-03-27 11:40:00|2071.71|2033.71|2065.56|2027.56|2078.4|2040.4|2065.42|2027.42|289
1585309500000|2020-03-27 11:45:00|2065.52|2027.52|2071.19|2033.19|2071.66|2033.66|2065.39|2027.39|278
1585309800000|2020-03-27 11:50:00|2071.43|2033.43|2068.07|2030.07|2072.95|2034.95|2068|2030|275
1585310100000|2020-03-27 11:55:00|2068.11|2030.11|2060.34|2022.34|2068.19|2030.19|2060.34|2022.34|272
1585310400000|2020-03-27 12:00:00|2060.36|2022.36|2059.58|2021.58|2062.4|2024.4|2048.43|2010.43|283
1585310700000|2020-03-27 12:05:00|2059.57|2021.57|2061.07|2023.07|2065.2|2027.2|2059.57|2021.57|271
1585311000000|2020-03-27 12:10:00|2061.06|2023.06|2066.94|2028.94|2068.12|2030.12|2060.74|2022.74|265
1585311300000|2020-03-27 12:15:00|2066.89|2028.89|2063.5|2025.5|2069.08|2031.08|2063.5|2025.5|255
1585311600000|2020-03-27 12:20:00|2063.51|2025.51|2063.42|2025.42|2064.85|2026.85|2062.76|2024.76|245
1585311900000|2020-03-27 12:25:00|2063.46|2025.46|2066.01|2028.01|2067.8|2029.8|2063.23|2025.23|251
1585312200000|2020-03-27 12:30:00|2065.99|2027.99|2065.01|2027.01|2068|2030|2065.01|2027.01|257
1585312500000|2020-03-27 12:35:00|2065.04|2027.04|2060.58|2022.58|2065.04|2027.04|2060.58|2022.58|231
1585312800000|2020-03-27 12:40:00|2060.56|2022.56|2056.16|2018.16|2060.56|2022.56|2054.07|2016.07|272
1585313100000|2020-03-27 12:45:00|2056.28|2018.28|2059.81|2021.81|2059.81|2021.81|2056.28|2018.28|258
1585313400000|2020-03-27 12:50:00|2059.86|2021.86|2057.05|2019.05|2060.27|2022.27|2055.92|2017.92|258
1585313700000|2020-03-27 12:55:00|2056.99|2018.99|2054.28|2016.28|2057.19|2019.19|2053.36|2015.36|259
1585314000000|2020-03-27 13:00:00|2054.38|2016.38|2058.75|2020.75|2058.8|2020.8|2054.09|2016.09|259
1585314300000|2020-03-27 13:05:00|2058.72|2020.72|2043|2005|2058.72|2020.72|2042.91|2004.91|272
1585314600000|2020-03-27 13:10:00|2043.06|2005.06|2049.08|2011.08|2050.43|2012.43|2043.06|2005.06|270
1585314900000|2020-03-27 13:15:00|2049.06|2011.06|2041.06|2003.06|2050.61|2012.61|2040.55|2002.55|271
1585315200000|2020-03-27 13:20:00|2041.25|2003.25|2045.89|2007.89|2049.01|2011.01|2039.85|2001.85|271
1585315500000|2020-03-27 13:25:00|2045.9|2007.9|2038.82|2000.82|2046.02|2008.02|2038.79|2000.79|262
1585315800000|2020-03-27 13:30:00|2038.69|2000.69|2038.82|2000.82|2040.59|2002.59|2035.05|1997.05|276
1585316100000|2020-03-27 13:35:00|2038.84|2000.84|2044.59|2006.59|2048.06|2010.06|2038.78|2000.78|279
1585316400000|2020-03-27 13:40:00|2044.45|2006.45|2038.7|2000.7|2044.45|2006.45|2038.7|2000.7|281
1585316700000|2020-03-27 13:45:00|2038.74|2000.74|2036.38|1998.38|2038.74|2000.74|2033.39|1995.39|284
1585317000000|2020-03-27 13:50:00|2036.42|1998.42|2034.87|1996.87|2040.79|2002.79|2034.87|1996.87|263
1585317300000|2020-03-27 13:55:00|2034.95|1996.95|2039.8|2001.8|2041.47|2003.47|2034.88|1996.88|279
1585317600000|2020-03-27 14:00:00|2039.74|2001.74|2040.46|2002.46|2040.46|2002.46|2036.41|1998.41|278
1585317900000|2020-03-27 14:05:00|2040.63|2002.63|2048.44|2010.44|2049.31|2011.31|2040.63|2002.63|268
1585318200000|2020-03-27 14:10:00|2048.48|2010.48|2047.05|2009.05|2048.48|2010.48|2044.31|2006.31|261
1585318500000|2020-03-27 14:15:00|2047.11|2009.11|2045.75|2007.75|2047.12|2009.12|2043.52|2005.52|254
1585318800000|2020-03-27 14:20:00|2045.8|2007.8|2045.63|2007.63|2048.36|2010.36|2045.29|2007.29|268
1585319100000|2020-03-27 14:25:00|2045.68|2007.68|2046.3|2008.3|2047.84|2009.84|2044.64|2006.64|265
1585319400000|2020-03-27 14:30:00|2046.29|2008.29|2041.86|2003.86|2047.95|2009.95|2041.86|2003.86|255
1585319700000|2020-03-27 14:35:00|2041.82|2003.82|2040.69|2002.69|2041.82|2003.82|2038.9|2000.9|253
1585320000000|2020-03-27 14:40:00|2040.65|2002.65|2041.6|2003.6|2042.53|2004.53|2039.6|2001.6|250
1585320300000|2020-03-27 14:45:00|2041.61|2003.61|2045.22|2007.22|2045.97|2007.97|2041.51|2003.51|248
1585320600000|2020-03-27 14:50:00|2045.16|2007.16|2045.38|2007.38|2046.18|2008.18|2043.76|2005.76|255
1585320900000|2020-03-27 14:55:00|2045.42|2007.42|2046.57|2008.57|2046.57|2008.57|2043.53|2005.53|245
1585321200000|2020-03-27 15:00:00|2046.59|2008.59|2049.38|2011.38|2049.43|2011.43|2045.33|2007.33|252
1585321500000|2020-03-27 15:05:00|2049.37|2011.37|2059.24|2021.24|2059.78|2021.78|2049.25|2011.25|278
1585321800000|2020-03-27 15:10:00|2059.23|2021.23|2054.73|2016.73|2059.23|2021.23|2054.63|2016.63|265
1585322100000|2020-03-27 15:15:00|2054.79|2016.79|2057.56|2019.56|2059.19|2021.19|2054.7|2016.7|264
1585322400000|2020-03-27 15:20:00|2057.53|2019.53|2054.1|2016.1|2057.54|2019.54|2054.1|2016.1|259
1585322700000|2020-03-27 15:25:00|2054.11|2016.11|2055.75|2017.75|2057.13|2019.13|2053.37|2015.37|261
1585323000000|2020-03-27 15:30:00|2055.91|2017.91|2060.37|2022.37|2061.06|2023.06|2055.91|2017.91|254
1585323300000|2020-03-27 15:35:00|2060.28|2022.28|2060.55|2022.55|2061.2|2023.2|2059.61|2021.61|234
1585323600000|2020-03-27 15:40:00|2060.58|2022.58|2061.25|2023.25|2062.2|2024.2|2060.34|2022.34|239
1585323900000|2020-03-27 15:45:00|2061.22|2023.22|2058.19|2020.19|2062.93|2024.93|2057.22|2019.22|263
1585324200000|2020-03-27 15:50:00|2058.23|2020.23|2060.29|2022.29|2060.82|2022.82|2058.1|2020.1|245
1585324500000|2020-03-27 15:55:00|2060.28|2022.28|2056.69|2018.69|2060.48|2022.48|2056.68|2018.68|268
1585324800000|2020-03-27 16:00:00|2056.73|2018.73|2048.76|2010.76|2057.07|2019.07|2047.48|2009.48|277
1585325100000|2020-03-27 16:05:00|2048.82|2010.82|2048.43|2010.43|2050.02|2012.02|2046.94|2008.94|255
1585325400000|2020-03-27 16:10:00|2048.49|2010.49|2043.51|2005.51|2048.49|2010.49|2041.81|2003.81|271
1585325700000|2020-03-27 16:15:00|2043.46|2005.46|2048.02|2010.02|2048.02|2010.02|2042.99|2004.99|262
1585326000000|2020-03-27 16:20:00|2048.06|2010.06|2054.16|2016.16|2055.55|2017.55|2048.06|2010.06|279
1585326300000|2020-03-27 16:25:00|2054.15|2016.15|2055.37|2017.37|2056.41|2018.41|2053.87|2015.87|265
1585326600000|2020-03-27 16:30:00|2055.39|2017.39|2055.92|2017.92|2056.12|2018.12|2053.05|2015.05|264
1585326900000|2020-03-27 16:35:00|2055.87|2017.87|2054.8|2016.8|2057.46|2019.46|2054.8|2016.8|242
1585327200000|2020-03-27 16:40:00|2054.77|2016.77|2065.62|2027.62|2065.62|2027.62|2054.48|2016.48|246
1585327500000|2020-03-27 16:45:00|2066.02|2028.02|2061.93|2023.93|2068.88|2030.88|2061.18|2023.18|274
1585327800000|2020-03-27 16:50:00|2061.92|2023.92|2062|2024|2062.2|2024.2|2060.46|2022.46|249
1585328100000|2020-03-27 16:55:00|2061.96|2023.96|2061.44|2023.44|2062.89|2024.89|2059.73|2021.73|256
1585328400000|2020-03-27 17:00:00|2061.53|2023.53|2062.94|2024.94|2065.3|2027.3|2061.53|2023.53|259
1585328700000|2020-03-27 17:05:00|2062.93|2024.93|2062.65|2024.65|2063.48|2025.48|2059.96|2021.96|247
1585329000000|2020-03-27 17:10:00|2062.64|2024.64|2061.36|2023.36|2064.08|2026.08|2061.35|2023.35|255
1585329300000|2020-03-27 17:15:00|2061.35|2023.35|2059.68|2021.68|2061.53|2023.53|2058.88|2020.88|258
1585329600000|2020-03-27 17:20:00|2059.64|2021.64|2055.73|2017.73|2059.64|2021.64|2055.71|2017.71|229
1585329900000|2020-03-27 17:25:00|2055.64|2017.64|2050.5|2012.5|2057.45|2019.45|2050.5|2012.5|273
1585330200000|2020-03-27 17:30:00|2050.48|2012.48|2056.73|2018.73|2056.73|2018.73|2050.09|2012.09|255
1585330500000|2020-03-27 17:35:00|2056.7|2018.7|2054.73|2016.73|2056.87|2018.87|2053.51|2015.51|243
1585330800000|2020-03-27 17:40:00|2054.74|2016.74|2054.46|2016.46|2057.22|2019.22|2053.71|2015.71|253
1585331100000|2020-03-27 17:45:00|2054.47|2016.47|2063.29|2025.29|2063.49|2025.49|2053.17|2015.17|246
1585331400000|2020-03-27 17:50:00|2063.27|2025.27|2060.25|2022.25|2063.27|2025.27|2060.08|2022.08|243
1585331700000|2020-03-27 17:55:00|2060.13|2022.13|2060.75|2022.75|2061.68|2023.68|2059.9|2021.9|231
1585332000000|2020-03-27 18:00:00|2060.76|2022.76|2060.9|2022.9|2062.22|2024.22|2059.82|2021.82|248
1585332300000|2020-03-27 18:05:00|2060.89|2022.89|2059.87|2021.87|2061.12|2023.12|2059.67|2021.67|224
1585332600000|2020-03-27 18:10:00|2059.85|2021.85|2059.28|2021.28|2060.17|2022.17|2059.1|2021.1|218
1585332900000|2020-03-27 18:15:00|2059.31|2021.31|2063|2025|2063|2025|2059.31|2021.31|244
1585333200000|2020-03-27 18:20:00|2062.87|2024.87|2057.23|2019.23|2062.92|2024.92|2057.23|2019.23|246
1585333500000|2020-03-27 18:25:00|2057.22|2019.22|2059.15|2021.15|2060.25|2022.25|2057.07|2019.07|250
1585333800000|2020-03-27 18:30:00|2059.17|2021.17|2064.22|2026.22|2064.78|2026.78|2059.09|2021.09|245
1585334100000|2020-03-27 18:35:00|2064.25|2026.25|2064.41|2026.41|2064.46|2026.46|2062.95|2024.95|245
1585334400000|2020-03-27 18:40:00|2064.42|2026.42|2067.11|2029.11|2068.93|2030.93|2064.42|2026.42|240
1585334700000|2020-03-27 18:45:00|2067.19|2029.19|2070.42|2032.42|2070.42|2032.42|2066.88|2028.88|239
1585335000000|2020-03-27 18:50:00|2070.46|2032.46|2070.87|2032.87|2073.84|2035.84|2069.74|2031.74|250
1585335300000|2020-03-27 18:55:00|2070.86|2032.86|2067.97|2029.97|2070.92|2032.92|2067.91|2029.91|248
1585335600000|2020-03-27 19:00:00|2067.98|2029.98|2067.67|2029.67|2068.3|2030.3|2064.57|2026.57|256
1585335900000|2020-03-27 19:05:00|2067.64|2029.64|2070.93|2032.93|2072.26|2034.26|2067.16|2029.16|242
1585336200000|2020-03-27 19:10:00|2070.87|2032.87|2074.03|2036.03|2074.03|2036.03|2068.93|2030.93|235
1585336500000|2020-03-27 19:15:00|2074.12|2036.12|2071.98|2033.98|2078.11|2040.11|2071.98|2033.98|257
1585336800000|2020-03-27 19:20:00|2071.93|2033.93|2075.33|2037.33|2075.33|2037.33|2070.52|2032.52|253
1585337100000|2020-03-27 19:25:00|2075.44|2037.44|2078.56|2040.56|2080.2|2042.2|2075.44|2037.44|258
1585337400000|2020-03-27 19:30:00|2078.48|2040.48|2076.17|2038.17|2078.48|2040.48|2073.72|2035.72|269
1585337700000|2020-03-27 19:35:00|2076.15|2038.15|2085.52|2047.52|2086.83|2048.83|2076.15|2038.15|276
1585338000000|2020-03-27 19:40:00|2085.56|2047.56|2081.13|2043.13|2085.79|2047.79|2081.09|2043.09|267
1585338300000|2020-03-27 19:45:00|2081.18|2043.18|2075.93|2037.93|2082.15|2044.15|2075.91|2037.91|246
1585338600000|2020-03-27 19:50:00|2075.94|2037.94|2074.75|2036.75|2075.94|2037.94|2069.94|2031.94|267
1585338900000|2020-03-27 19:55:00|2074.63|2036.63|2074.78|2036.78|2078.17|2040.17|2073.95|2035.95|246
1585339200000|2020-03-27 20:00:00|2074.76|2036.76|2073.58|2035.58|2075.16|2037.16|2072.2|2034.2|239
1585339500000|2020-03-27 20:05:00|2073.51|2035.51|2071.19|2033.19|2074.35|2036.35|2070.68|2032.68|249
1585339800000|2020-03-27 20:10:00|2071.23|2033.23|2069.36|2031.36|2073.74|2035.74|2068.84|2030.84|254
1585340100000|2020-03-27 20:15:00|2069.35|2031.35|2070.5|2032.5|2070.76|2032.76|2069.08|2031.08|242
1585340400000|2020-03-27 20:20:00|2070.48|2032.48|2069.71|2031.71|2070.51|2032.51|2069.18|2031.18|224
1585340700000|2020-03-27 20:25:00|2069.68|2031.68|2070.27|2032.27|2070.27|2032.27|2068.7|2030.7|218
1585341000000|2020-03-27 20:30:00|2070.35|2032.35|2076.13|2038.13|2076.88|2038.88|2070.35|2032.35|247
1585341300000|2020-03-27 20:35:00|2076.07|2038.07|2076.47|2038.47|2077.18|2039.18|2074.93|2036.93|233
1585341600000|2020-03-27 20:40:00|2076.48|2038.48|2077.18|2039.18|2078|2040|2076.29|2038.29|218
1585341900000|2020-03-27 20:45:00|2077.21|2039.21|2078.96|2040.96|2078.96|2040.96|2076.96|2038.96|216
1585342200000|2020-03-27 20:50:00|2079|2041|2086.36|2048.36|2086.36|2048.36|2079|2041|250
1585342500000|2020-03-27 20:55:00|2086.34|2048.34|2085.16|2047.16|2086.79|2048.79|2085.16|2047.16|192
1585384200000|2020-03-28 08:30:00|1947.73|1909.73|1949.19|1911.19|1949.19|1911.19|1947.58|1909.58|38
1585384500000|2020-03-28 08:35:00|1949.2|1911.2|1954.21|1916.21|1954.21|1916.21|1949.2|1911.2|253
1585384800000|2020-03-28 08:40:00|1954.2|1916.2|1959.34|1921.34|1959.34|1921.34|1954.18|1916.18|253
1585385100000|2020-03-28 08:45:00|1959.33|1921.33|1955.37|1917.37|1959.59|1921.59|1954.39|1916.39|253
1585385400000|2020-03-28 08:50:00|1955.4|1917.4|1951.72|1913.72|1959.11|1921.11|1951.37|1913.37|257
1585385700000|2020-03-28 08:55:00|1951.89|1913.89|1957.21|1919.21|1957.93|1919.93|1951.43|1913.43|269
1585386000000|2020-03-28 09:00:00|1957.23|1919.23|1956.64|1918.64|1957.56|1919.56|1956.26|1918.26|261
1585386300000|2020-03-28 09:05:00|1956.62|1918.62|1961.16|1923.16|1962.56|1924.56|1955.83|1917.83|251
1585386600000|2020-03-28 09:10:00|1961.11|1923.11|1960.04|1922.04|1962.66|1924.66|1958.56|1920.56|264
1585386900000|2020-03-28 09:15:00|1959.97|1921.97|1959.03|1921.03|1960.2|1922.2|1958.14|1920.14|252
1585387200000|2020-03-28 09:20:00|1958.97|1920.97|1952.74|1914.74|1959.03|1921.03|1950.91|1912.91|252
1585387500000|2020-03-28 09:25:00|1952.72|1914.72|1954.17|1916.17|1954.32|1916.32|1950.63|1912.63|259
1585387800000|2020-03-28 09:30:00|1954.19|1916.19|1954.09|1916.09|1955.25|1917.25|1951.26|1913.26|253
1585388100000|2020-03-28 09:35:00|1954.19|1916.19|1952.43|1914.43|1955.44|1917.44|1952.18|1914.18|256
1585388400000|2020-03-28 09:40:00|1952.55|1914.55|1948.8|1910.8|1953.77|1915.77|1948.8|1910.8|239
1585388700000|2020-03-28 09:45:00|1948.71|1910.71|1947.49|1909.49|1949.46|1911.46|1945.24|1907.24|257
1585389000000|2020-03-28 09:50:00|1947.46|1909.46|1951.37|1913.37|1951.37|1913.37|1947.43|1909.43|240
1585389300000|2020-03-28 09:55:00|1951.45|1913.45|1950.94|1912.94|1954.35|1916.35|1950.92|1912.92|252
1585389600000|2020-03-28 10:00:00|1950.98|1912.98|1953.8|1915.8|1953.8|1915.8|1950.76|1912.76|249
1585389900000|2020-03-28 10:05:00|1953.83|1915.83|1955.33|1917.33|1957.58|1919.58|1953.8|1915.8|269
1585390200000|2020-03-28 10:10:00|1955.36|1917.36|1942.98|1904.98|1955.39|1917.39|1941.38|1903.38|265
1585390500000|2020-03-28 10:15:00|1942.95|1904.95|1947.73|1909.73|1949.35|1911.35|1942.88|1904.88|268
1585390800000|2020-03-28 10:20:00|1947.82|1909.82|1948.59|1910.59|1949.02|1911.02|1945.47|1907.47|261
1585391100000|2020-03-28 10:25:00|1948.6|1910.6|1950.78|1912.78|1950.84|1912.84|1946.45|1908.45|236
1585391400000|2020-03-28 10:30:00|1950.8|1912.8|1947.75|1909.75|1951.84|1913.84|1947.72|1909.72|259
1585391700000|2020-03-28 10:35:00|1947.76|1909.76|1948.33|1910.33|1950.1|1912.1|1947.48|1909.48|243
1585392000000|2020-03-28 10:40:00|1948.34|1910.34|1946.42|1908.42|1949.8|1911.8|1946.28|1908.28|255
1585392300000|2020-03-28 10:45:00|1946.38|1908.38|1952.51|1914.51|1953.31|1915.31|1946.38|1908.38|231
1585392600000|2020-03-28 10:50:00|1952.54|1914.54|1952.6|1914.6|1953.87|1915.87|1951.09|1913.09|245
1585392900000|2020-03-28 10:55:00|1952.67|1914.67|1950.79|1912.79|1952.68|1914.68|1950.64|1912.64|224
1585393200000|2020-03-28 11:00:00|1950.82|1912.82|1959.26|1921.26|1965.25|1927.25|1950.79|1912.79|285
1585393500000|2020-03-28 11:05:00|1959.31|1921.31|1956.34|1918.34|1959.38|1921.38|1955.97|1917.97|242
1585393800000|2020-03-28 11:10:00|1956.3|1918.3|1954.57|1916.57|1957.28|1919.28|1954.45|1916.45|235
1585394100000|2020-03-28 11:15:00|1954.56|1916.56|1949.12|1911.12|1954.56|1916.56|1948.45|1910.45|252
1585394400000|2020-03-28 11:20:00|1949.14|1911.14|1949.94|1911.94|1950.84|1912.84|1949.07|1911.07|240
1585394700000|2020-03-28 11:25:00|1949.98|1911.98|1949.26|1911.26|1950.63|1912.63|1948.61|1910.61|253
1585395000000|2020-03-28 11:30:00|1949.28|1911.28|1943.39|1905.39|1949.89|1911.89|1943.27|1905.27|255
1585395300000|2020-03-28 11:35:00|1943.37|1905.37|1945.06|1907.06|1945.06|1907.06|1939.65|1901.65|269
1585395600000|2020-03-28 11:40:00|1945.05|1907.05|1942.83|1904.83|1946.71|1908.71|1942.83|1904.83|259
1585395900000|2020-03-28 11:45:00|1942.8|1904.8|1941.85|1903.85|1942.91|1904.91|1939.34|1901.34|247
1585396200000|2020-03-28 11:50:00|1941.9|1903.9|1944.25|1906.25|1944.25|1906.25|1940.95|1902.95|228
1585396500000|2020-03-28 11:55:00|1944.28|1906.28|1940.53|1902.53|1944.33|1906.33|1940.53|1902.53|227
1585396800000|2020-03-28 12:00:00|1940.43|1902.43|1936.26|1898.26|1940.87|1902.87|1933.69|1895.69|263
1585397100000|2020-03-28 12:05:00|1936.3|1898.3|1936.54|1898.54|1937.02|1899.02|1933.73|1895.73|247
1585397400000|2020-03-28 12:10:00|1936.55|1898.55|1939.71|1901.71|1939.71|1901.71|1934.72|1896.72|252
1585397700000|2020-03-28 12:15:00|1939.73|1901.73|1936.99|1898.99|1939.89|1901.89|1936.55|1898.55|246
1585398000000|2020-03-28 12:20:00|1936.95|1898.95|1941.08|1903.08|1941.14|1903.14|1936.92|1898.92|239
1585398300000|2020-03-28 12:25:00|1941.11|1903.11|1940.37|1902.37|1941.97|1903.97|1939.85|1901.85|228
1585398600000|2020-03-28 12:30:00|1940.36|1902.36|1945.39|1907.39|1945.41|1907.41|1940.26|1902.26|233
1585398900000|2020-03-28 12:35:00|1945.41|1907.41|1943.49|1905.49|1947.3|1909.3|1942.05|1904.05|243
1585399200000|2020-03-28 12:40:00|1943.5|1905.5|1939.6|1901.6|1943.5|1905.5|1939.39|1901.39|238
1585399500000|2020-03-28 12:45:00|1939.61|1901.61|1942.07|1904.07|1944.39|1906.39|1939.61|1901.61|241
1585399800000|2020-03-28 12:50:00|1942.06|1904.06|1945.23|1907.23|1946.25|1908.25|1941.68|1903.68|239
1585400100000|2020-03-28 12:55:00|1945.19|1907.19|1943.66|1905.66|1945.45|1907.45|1943.02|1905.02|221
1585400400000|2020-03-28 13:00:00|1943.65|1905.65|1945.36|1907.36|1945.56|1907.56|1943.65|1905.65|230
1585400700000|2020-03-28 13:05:00|1945.43|1907.43|1945.48|1907.48|1945.61|1907.61|1944.35|1906.35|216
1585401000000|2020-03-28 13:10:00|1945.47|1907.47|1938.86|1900.86|1945.81|1907.81|1938.53|1900.53|246
1585401300000|2020-03-28 13:15:00|1938.85|1900.85|1935.73|1897.73|1940.03|1902.03|1935.53|1897.53|255
1585401600000|2020-03-28 13:20:00|1935.76|1897.76|1927.74|1889.74|1935.96|1897.96|1922.95|1884.95|272
1585401900000|2020-03-28 13:25:00|1927.87|1889.87|1936.18|1898.18|1936.32|1898.32|1927.79|1889.79|275
1585402200000|2020-03-28 13:30:00|1936.23|1898.23|1934.94|1896.94|1937.13|1899.13|1932.97|1894.97|249
1585402500000|2020-03-28 13:35:00|1934.96|1896.96|1936.09|1898.09|1936.86|1898.86|1934.96|1896.96|243
1585402800000|2020-03-28 13:40:00|1936.07|1898.07|1934.42|1896.42|1936.07|1898.07|1933.91|1895.91|251
1585403100000|2020-03-28 13:45:00|1934.45|1896.45|1938.47|1900.47|1939.28|1901.28|1934.35|1896.35|246
1585403400000|2020-03-28 13:50:00|1938.46|1900.46|1935.96|1897.96|1938.46|1900.46|1934.52|1896.52|255
1585403700000|2020-03-28 13:55:00|1936.03|1898.03|1940.65|1902.65|1940.76|1902.76|1936.02|1898.02|257
1585404000000|2020-03-28 14:00:00|1940.6|1902.6|1946.57|1908.57|1946.95|1908.95|1940.43|1902.43|267
1585404300000|2020-03-28 14:05:00|1946.65|1908.65|1945.61|1907.61|1946.69|1908.69|1944.8|1906.8|238
1585404600000|2020-03-28 14:10:00|1945.69|1907.69|1943.66|1905.66|1947.32|1909.32|1942.4|1904.4|253
1585404900000|2020-03-28 14:15:00|1943.64|1905.64|1943.29|1905.29|1944.04|1906.04|1942.27|1904.27|229
1585405200000|2020-03-28 14:20:00|1943.12|1905.12|1947.24|1909.24|1947.24|1909.24|1942.57|1904.57|244
1585405500000|2020-03-28 14:25:00|1947.18|1909.18|1949.57|1911.57|1950.05|1912.05|1946.54|1908.54|244
1585405800000|2020-03-28 14:30:00|1949.53|1911.53|1947.78|1909.78|1949.54|1911.54|1947.45|1909.45|230
1585406100000|2020-03-28 14:35:00|1947.73|1909.73|1945.7|1907.7|1947.83|1909.83|1944.97|1906.97|233
1585406400000|2020-03-28 14:40:00|1945.71|1907.71|1941.04|1903.04|1946.51|1908.51|1941|1903|249
1585406700000|2020-03-28 14:45:00|1941.01|1903.01|1944.19|1906.19|1944.19|1906.19|1940.38|1902.38|213
1585407000000|2020-03-28 14:50:00|1944.23|1906.23|1945.72|1907.72|1945.77|1907.77|1943.26|1905.26|234
1585407300000|2020-03-28 14:55:00|1945.73|1907.73|1950.17|1912.17|1950.62|1912.62|1945.73|1907.73|239
1585407600000|2020-03-28 15:00:00|1950.18|1912.18|1953.27|1915.27|1955.38|1917.38|1950.17|1912.17|274
1585407900000|2020-03-28 15:05:00|1953.24|1915.24|1953.08|1915.08|1954.93|1916.93|1952.98|1914.98|245
1585408200000|2020-03-28 15:10:00|1953.01|1915.01|1958.36|1920.36|1959.56|1921.56|1951.46|1913.46|253
1585408500000|2020-03-28 15:15:00|1958.3|1920.3|1951.57|1913.57|1958.9|1920.9|1951.4|1913.4|261
1585408800000|2020-03-28 15:20:00|1951.6|1913.6|1953.29|1915.29|1953.76|1915.76|1948.31|1910.31|256
1585409100000|2020-03-28 15:25:00|1953.32|1915.32|1951.7|1913.7|1953.33|1915.33|1951.09|1913.09|237
1585409400000|2020-03-28 15:30:00|1951.77|1913.77|1949.44|1911.44|1953.55|1915.55|1949.25|1911.25|240
1585409700000|2020-03-28 15:35:00|1949.46|1911.46|1945.89|1907.89|1949.5|1911.5|1945.53|1907.53|242
1585410000000|2020-03-28 15:40:00|1945.9|1907.9|1945.16|1907.16|1945.91|1907.91|1942.29|1904.29|254
1585410300000|2020-03-28 15:45:00|1945.12|1907.12|1947.81|1909.81|1948.69|1910.69|1945.12|1907.12|230
1585410600000|2020-03-28 15:50:00|1947.78|1909.78|1949.01|1911.01|1949.48|1911.48|1947.73|1909.73|216
1585410900000|2020-03-28 15:55:00|1949.04|1911.04|1944.73|1906.73|1949.04|1911.04|1944.32|1906.32|233
1585411200000|2020-03-28 16:00:00|1944.55|1906.55|1943.67|1905.67|1944.55|1906.55|1938.81|1900.81|268
1585411500000|2020-03-28 16:05:00|1943.69|1905.69|1942.35|1904.35|1943.98|1905.98|1940.72|1902.72|250
1585411800000|2020-03-28 16:10:00|1942.48|1904.48|1946.25|1908.25|1946.25|1908.25|1942.45|1904.45|252
1585412100000|2020-03-28 16:15:00|1946.17|1908.17|1944.15|1906.15|1946.79|1908.79|1943.1|1905.1|243
1585412400000|2020-03-28 16:20:00|1944.16|1906.16|1945.83|1907.83|1946.24|1908.24|1942.22|1904.22|230
1585412700000|2020-03-28 16:25:00|1945.82|1907.82|1951.4|1913.4|1951.4|1913.4|1945.73|1907.73|251
1585413000000|2020-03-28 16:30:00|1951.28|1913.28|1951.66|1913.66|1952.34|1914.34|1951.06|1913.06|241
1585413300000|2020-03-28 16:35:00|1951.71|1913.71|1954.81|1916.81|1954.99|1916.99|1951.68|1913.68|245
1585413600000|2020-03-28 16:40:00|1954.78|1916.78|1951.46|1913.46|1955.52|1917.52|1951.44|1913.44|232
1585413900000|2020-03-28 16:45:00|1951.42|1913.42|1947.17|1909.17|1951.42|1913.42|1945.75|1907.75|246
1585414200000|2020-03-28 16:50:00|1947.14|1909.14|1950.2|1912.2|1950.78|1912.78|1947.14|1909.14|232
1585414500000|2020-03-28 16:55:00|1950.19|1912.19|1954.45|1916.45|1954.5|1916.5|1950.08|1912.08|256
1585414800000|2020-03-28 17:00:00|1954.39|1916.39|1957.1|1919.1|1957.42|1919.42|1954.35|1916.35|250
1585415100000|2020-03-28 17:05:00|1956.94|1918.94|1958.14|1920.14|1959.53|1921.53|1955.46|1917.46|270
1585415400000|2020-03-28 17:10:00|1958.23|1920.23|1956.17|1918.17|1959.38|1921.38|1954.96|1916.96|250
1585415700000|2020-03-28 17:15:00|1956.18|1918.18|1948.18|1910.18|1956.3|1918.3|1946.74|1908.74|264
1585416000000|2020-03-28 17:20:00|1948.29|1910.29|1936.69|1898.69|1950.36|1912.36|1936.69|1898.69|283
1585416300000|2020-03-28 17:25:00|1936.33|1898.33|1943.5|1905.5|1943.93|1905.93|1936.33|1898.33|276
1585416600000|2020-03-28 17:30:00|1943.51|1905.51|1926.69|1888.69|1944.74|1906.74|1908.49|1870.49|287
1585416900000|2020-03-28 17:35:00|1926.73|1888.73|1920.75|1882.75|1927.13|1889.13|1916.14|1878.14|285
1585417200000|2020-03-28 17:40:00|1920.72|1882.72|1922.62|1884.62|1924.6|1886.6|1919.55|1881.55|282
1585417500000|2020-03-28 17:45:00|1922.54|1884.54|1912.1|1874.1|1926.9|1888.9|1905.38|1867.38|279
1585417800000|2020-03-28 17:50:00|1912.2|1874.2|1910.71|1872.71|1917.86|1879.86|1909.29|1871.29|288
1585418100000|2020-03-28 17:55:00|1910.72|1872.72|1900.86|1862.86|1910.72|1872.72|1900.16|1862.16|281
1585418400000|2020-03-28 18:00:00|1899.79|1861.79|1922.16|1884.16|1928.17|1890.17|1897.83|1859.83|291
1585418700000|2020-03-28 18:05:00|1922.17|1884.17|1928.98|1890.98|1929.56|1891.56|1920.7|1882.7|281
1585419000000|2020-03-28 18:10:00|1928.84|1890.84|1933.17|1895.17|1934.36|1896.36|1926.22|1888.22|279
1585419300000|2020-03-28 18:15:00|1933.23|1895.23|1936.37|1898.37|1936.37|1898.37|1926.02|1888.02|275
1585419600000|2020-03-28 18:20:00|1937.9|1899.9|1953.27|1915.27|1956.84|1918.84|1937.9|1899.9|291
1585419900000|2020-03-28 18:25:00|1953.21|1915.21|1947.87|1909.87|1953.21|1915.21|1945.95|1907.95|282
1585420200000|2020-03-28 18:30:00|1947.82|1909.82|1947.46|1909.46|1955.94|1917.94|1944.94|1906.94|276
1585420500000|2020-03-28 18:35:00|1947.32|1909.32|1940.6|1902.6|1947.32|1909.32|1938.53|1900.53|274
1585420800000|2020-03-28 18:40:00|1940.69|1902.69|1946.51|1908.51|1948.79|1910.79|1940.69|1902.69|271
1585421100000|2020-03-28 18:45:00|1946.46|1908.46|1939.02|1901.02|1949.82|1911.82|1939.02|1901.02|268
1585421400000|2020-03-28 18:50:00|1938.84|1900.84|1936.86|1898.86|1939.9|1901.9|1933.5|1895.5|274
1585421700000|2020-03-28 18:55:00|1936.8|1898.8|1938.03|1900.03|1938.59|1900.59|1932.71|1894.71|270
1585422000000|2020-03-28 19:00:00|1937.98|1899.98|1946.61|1908.61|1948.21|1910.21|1937.85|1899.85|274
1585422300000|2020-03-28 19:05:00|1946.69|1908.69|1949.98|1911.98|1950.15|1912.15|1944.01|1906.01|246
1585422600000|2020-03-28 19:10:00|1950.41|1912.41|1953.3|1915.3|1956.16|1918.16|1950.41|1912.41|268
1585422900000|2020-03-28 19:15:00|1953.34|1915.34|1954.92|1916.92|1955.81|1917.81|1952.76|1914.76|256
1585423200000|2020-03-28 19:20:00|1954.8|1916.8|1948.54|1910.54|1954.8|1916.8|1948.51|1910.51|265
1585423500000|2020-03-28 19:25:00|1948.57|1910.57|1951.88|1913.88|1951.88|1913.88|1948.5|1910.5|238
1585423800000|2020-03-28 19:30:00|1951.93|1913.93|1948.36|1910.36|1953.33|1915.33|1948.13|1910.13|257
1585424100000|2020-03-28 19:35:00|1948.39|1910.39|1947.09|1909.09|1948.65|1910.65|1946.31|1908.31|234
1585424400000|2020-03-28 19:40:00|1947.12|1909.12|1953.51|1915.51|1953.51|1915.51|1947.08|1909.08|249
1585424700000|2020-03-28 19:45:00|1953.67|1915.67|1954.5|1916.5|1955.16|1917.16|1953.29|1915.29|237
1585425000000|2020-03-28 19:50:00|1954.52|1916.52|1960.65|1922.65|1960.65|1922.65|1954.45|1916.45|262
1585425300000|2020-03-28 19:55:00|1960.67|1922.67|1955.47|1917.47|1961.95|1923.95|1955.45|1917.45|270
1585425600000|2020-03-28 20:00:00|1955.52|1917.52|1974.49|1936.49|1978.17|1940.17|1954.8|1916.8|284
1585425900000|2020-03-28 20:05:00|1974.52|1936.52|1973.81|1935.81|1976.71|1938.71|1973.66|1935.66|264
1585426200000|2020-03-28 20:10:00|1973.7|1935.7|1971.51|1933.51|1975.85|1937.85|1969.65|1931.65|258
1585426500000|2020-03-28 20:15:00|1971.57|1933.57|1970.93|1932.93|1972.91|1934.91|1970.09|1932.09|245
1585426800000|2020-03-28 20:20:00|1971.03|1933.03|1985.49|1947.49|1986.64|1948.64|1971.02|1933.02|270
1585427100000|2020-03-28 20:25:00|1985.53|1947.53|1990.98|1952.98|1991.09|1953.09|1985.41|1947.41|283
1585427400000|2020-03-28 20:30:00|1990.97|1952.97|1998.58|1960.58|1999.8|1961.8|1990.97|1952.97|276
1585427700000|2020-03-28 20:35:00|1998.56|1960.56|1996.04|1958.04|2004.67|1966.67|1993.72|1955.72|283
1585428000000|2020-03-28 20:40:00|1996|1958|1986.1|1948.1|1996|1958|1985.22|1947.22|279
1585428300000|2020-03-28 20:45:00|1986.03|1948.03|1979.1|1941.1|1986.44|1948.44|1979.06|1941.06|272
1585428600000|2020-03-28 20:50:00|1979.05|1941.05|1982.55|1944.55|1983.13|1945.13|1978.86|1940.86|257
1585428900000|2020-03-28 20:55:00|1982.6|1944.6|1979.92|1941.92|1982.6|1944.6|1979.92|1941.92|227
1585429200000|2020-03-28 21:00:00|1979.91|1941.91|1972.94|1934.94|1986.83|1948.83|1963.38|1925.38|287
1585429500000|2020-03-28 21:05:00|1972.89|1934.89|1975.54|1937.54|1976.84|1938.84|1972.62|1934.62|266
1585429800000|2020-03-28 21:10:00|1975.45|1937.45|1980.45|1942.45|1980.45|1942.45|1974.87|1936.87|246
1585430100000|2020-03-28 21:15:00|1980.43|1942.43|1985.64|1947.64|1985.85|1947.85|1980.43|1942.43|245
1585430400000|2020-03-28 21:20:00|1985.67|1947.67|1974.98|1936.98|1987.07|1949.07|1974.98|1936.98|260
1585430700000|2020-03-28 21:25:00|1974.77|1936.77|1978.06|1940.06|1979.42|1941.42|1974.25|1936.25|265
1585431000000|2020-03-28 21:30:00|1978.01|1940.01|1980.36|1942.36|1981.63|1943.63|1978.01|1940.01|256
1585431300000|2020-03-28 21:35:00|1980.34|1942.34|1979.51|1941.51|1980.73|1942.73|1979.44|1941.44|238
1585431600000|2020-03-28 21:40:00|1979.49|1941.49|1975.04|1937.04|1979.49|1941.49|1973.67|1935.67|271
1585431900000|2020-03-28 21:45:00|1975.03|1937.03|1973.76|1935.76|1975.39|1937.39|1972.62|1934.62|221
1585432200000|2020-03-28 21:50:00|1973.81|1935.81|1978.74|1940.74|1978.76|1940.76|1973.81|1935.81|238
1585432500000|2020-03-28 21:55:00|1978.82|1940.82|1979.29|1941.29|1981.38|1943.38|1978.69|1940.69|244
1585432800000|2020-03-28 22:00:00|1979.31|1941.31|1987.09|1949.09|1988.35|1950.35|1979.29|1941.29|257
1585433100000|2020-03-28 22:05:00|1987.02|1949.02|1991.19|1953.19|1991.19|1953.19|1986.67|1948.67|237
1585433400000|2020-03-28 22:10:00|1991.25|1953.25|1989.33|1951.33|1991.78|1953.78|1988.45|1950.45|255
1585433700000|2020-03-28 22:15:00|1989.34|1951.34|1979.57|1941.57|1989.34|1951.34|1979.55|1941.55|253
1585434000000|2020-03-28 22:20:00|1979.59|1941.59|1977.91|1939.91|1980.37|1942.37|1971.53|1933.53|253
1585434300000|2020-03-28 22:25:00|1977.94|1939.94|1976.57|1938.57|1978.56|1940.56|1975.79|1937.79|242
1585434600000|2020-03-28 22:30:00|1976.54|1938.54|1974.55|1936.55|1979.79|1941.79|1974.55|1936.55|244
1585434900000|2020-03-28 22:35:00|1974.54|1936.54|1965.69|1927.69|1974.93|1936.93|1965.07|1927.07|255
1585435200000|2020-03-28 22:40:00|1965.63|1927.63|1971.19|1933.19|1971.45|1933.45|1965.57|1927.57|249
1585435500000|2020-03-28 22:45:00|1971.21|1933.21|1967|1929|1971.5|1933.5|1966.98|1928.98|256
1585435800000|2020-03-28 22:50:00|1967.05|1929.05|1964.94|1926.94|1967.61|1929.61|1964.69|1926.69|256
1585436100000|2020-03-28 22:55:00|1964.96|1926.96|1971.79|1933.79|1971.83|1933.83|1964.96|1926.96|255
1585436400000|2020-03-28 23:00:00|1971.83|1933.83|1969.87|1931.87|1976.81|1938.81|1969.81|1931.81|266
1585436700000|2020-03-28 23:05:00|1969.96|1931.96|1969.95|1931.95|1970.73|1932.73|1969.61|1931.61|247
1585437000000|2020-03-28 23:10:00|1969.96|1931.96|1965.64|1927.64|1969.96|1931.96|1964.3|1926.3|259
1585437300000|2020-03-28 23:15:00|1965.65|1927.65|1964.71|1926.71|1968.7|1930.7|1964.71|1926.71|246
1585437600000|2020-03-28 23:20:00|1964.69|1926.69|1962.56|1924.56|1964.87|1926.87|1962.56|1924.56|254
1585437900000|2020-03-28 23:25:00|1962.5|1924.5|1963.49|1925.49|1964.39|1926.39|1961.43|1923.43|244
1585438200000|2020-03-28 23:30:00|1963.51|1925.51|1967.6|1929.6|1967.6|1929.6|1963.36|1925.36|237
1585438500000|2020-03-28 23:35:00|1967.49|1929.49|1968.59|1930.59|1969.17|1931.17|1967.49|1929.49|219
1585438800000|2020-03-28 23:40:00|1968.58|1930.58|1968.97|1930.97|1969.11|1931.11|1967.01|1929.01|223
1585439100000|2020-03-28 23:45:00|1968.99|1930.99|1978.66|1940.66|1984.39|1946.39|1968.62|1930.62|262
1585439400000|2020-03-28 23:50:00|1978.72|1940.72|1978.36|1940.36|1978.96|1940.96|1976.83|1938.83|264
1585439700000|2020-03-28 23:55:00|1978.3|1940.3|1977.66|1939.66|1980.16|1942.16|1977.54|1939.54|246
1585440000000|2020-03-29 00:00:00|1977.69|1939.69|1976.97|1938.97|1986.67|1948.67|1976.97|1938.97|281
1585440300000|2020-03-29 00:05:00|1976.95|1938.95|1976.23|1938.23|1978.45|1940.45|1974.84|1936.84|262
1585440600000|2020-03-29 00:10:00|1976.21|1938.21|1974.89|1936.89|1976.67|1938.67|1974.72|1936.72|255
1585440900000|2020-03-29 00:15:00|1974.9|1936.9|1976.27|1938.27|1976.54|1938.54|1971.91|1933.91|259
1585441200000|2020-03-29 00:20:00|1976.26|1938.26|1979.43|1941.43|1982.7|1944.7|1976.15|1938.15|271
1585441500000|2020-03-29 00:25:00|1979.44|1941.44|1975.83|1937.83|1979.44|1941.44|1975.53|1937.53|221
1585441800000|2020-03-29 00:30:00|1975.86|1937.86|1975.8|1937.8|1977.35|1939.35|1975.78|1937.78|232
1585442100000|2020-03-29 00:35:00|1975.79|1937.79|1974.95|1936.95|1975.84|1937.84|1974.7|1936.7|227
1585442400000|2020-03-29 00:40:00|1974.94|1936.94|1969.34|1931.34|1974.94|1936.94|1969.33|1931.33|240
1585442700000|2020-03-29 00:45:00|1969.43|1931.43|1967.39|1929.39|1969.43|1931.43|1964.65|1926.65|259
1585443000000|2020-03-29 00:50:00|1967.32|1929.32|1965.92|1927.92|1967.32|1929.32|1964.61|1926.61|228
1585443300000|2020-03-29 00:55:00|1965.93|1927.93|1968.39|1930.39|1969.85|1931.85|1965.88|1927.88|249
1585443600000|2020-03-29 01:00:00|1968.37|1930.37|1962.39|1924.39|1969.91|1931.91|1962.39|1924.39|263
1585443900000|2020-03-29 01:05:00|1962.33|1924.33|1959.59|1921.59|1962.33|1924.33|1953.39|1915.39|272
1585444200000|2020-03-29 01:10:00|1959.6|1921.6|1958.19|1920.19|1961.15|1923.15|1957.89|1919.89|246
1585444500000|2020-03-29 01:15:00|1958.2|1920.2|1959.26|1921.26|1959.34|1921.34|1957.27|1919.27|244
1585444800000|2020-03-29 01:20:00|1959.25|1921.25|1963.29|1925.29|1963.72|1925.72|1959.24|1921.24|236
1585445100000|2020-03-29 01:25:00|1963.39|1925.39|1961.62|1923.62|1963.58|1925.58|1961.07|1923.07|222
1585445400000|2020-03-29 01:30:00|1961.69|1923.69|1959.16|1921.16|1961.69|1923.69|1959.13|1921.13|232
1585445700000|2020-03-29 01:35:00|1959.08|1921.08|1956.65|1918.65|1959.08|1921.08|1956|1918|248
1585446000000|2020-03-29 01:40:00|1956.54|1918.54|1955.3|1917.3|1956.56|1918.56|1954.23|1916.23|214
1585446300000|2020-03-29 01:45:00|1955.38|1917.38|1954.12|1916.12|1955.79|1917.79|1953.77|1915.77|234
1585446600000|2020-03-29 01:50:00|1954.14|1916.14|1957.89|1919.89|1957.9|1919.9|1954.14|1916.14|232
1585446900000|2020-03-29 01:55:00|1957.9|1919.9|1965.22|1927.22|1965.24|1927.24|1957.9|1919.9|250
1585447200000|2020-03-29 02:00:00|1965.24|1927.24|1965.66|1927.66|1966.06|1928.06|1964.53|1926.53|242
1585447500000|2020-03-29 02:05:00|1965.74|1927.74|1966.45|1928.45|1966.59|1928.59|1965.27|1927.27|245
1585447800000|2020-03-29 02:10:00|1966.42|1928.42|1968.79|1930.79|1968.97|1930.97|1966.05|1928.05|234
1585448100000|2020-03-29 02:15:00|1968.91|1930.91|1969.23|1931.23|1969.31|1931.31|1967.18|1929.18|224
1585448400000|2020-03-29 02:20:00|1969.14|1931.14|1967.07|1929.07|1969.17|1931.17|1967.06|1929.06|211
1585448700000|2020-03-29 02:25:00|1967.05|1929.05|1966.36|1928.36|1967.11|1929.11|1965.91|1927.91|221
1585449000000|2020-03-29 02:30:00|1966.35|1928.35|1966.5|1928.5|1967.02|1929.02|1966.26|1928.26|218
1585449300000|2020-03-29 02:35:00|1966.49|1928.49|1963.6|1925.6|1966.69|1928.69|1963.55|1925.55|239
1585449600000|2020-03-29 02:40:00|1963.65|1925.65|1959.98|1921.98|1963.65|1925.65|1959.91|1921.91|224
1585449900000|2020-03-29 02:45:00|1960.01|1922.01|1962.78|1924.78|1962.87|1924.87|1959.56|1921.56|236
1585450200000|2020-03-29 02:50:00|1962.73|1924.73|1964.24|1926.24|1964.25|1926.25|1962.64|1924.64|226
1585450500000|2020-03-29 02:55:00|1964.22|1926.22|1961.35|1923.35|1964.3|1926.3|1961.34|1923.34|233
1585450800000|2020-03-29 03:00:00|1961.34|1923.34|1958.29|1920.29|1961.36|1923.36|1958.26|1920.26|245
1585451100000|2020-03-29 03:05:00|1958.3|1920.3|1956.16|1918.16|1958.32|1920.32|1955.25|1917.25|227
1585451400000|2020-03-29 03:10:00|1956.18|1918.18|1956.83|1918.83|1957.08|1919.08|1955.99|1917.99|208
1585451700000|2020-03-29 03:15:00|1956.82|1918.82|1959.54|1921.54|1959.55|1921.55|1956.74|1918.74|240
1585452000000|2020-03-29 03:20:00|1959.57|1921.57|1958.4|1920.4|1959.88|1921.88|1958.37|1920.37|223
1585452300000|2020-03-29 03:25:00|1958.45|1920.45|1958.08|1920.08|1959.44|1921.44|1958.03|1920.03|224
1585452600000|2020-03-29 03:30:00|1958.06|1920.06|1957.73|1919.73|1958.25|1920.25|1956.26|1918.26|238
1585452900000|2020-03-29 03:35:00|1957.72|1919.72|1959.32|1921.32|1959.33|1921.33|1956.72|1918.72|232
1585453200000|2020-03-29 03:40:00|1959.33|1921.33|1962.5|1924.5|1962.73|1924.73|1959.31|1921.31|224
1585453500000|2020-03-29 03:45:00|1962.47|1924.47|1964.88|1926.88|1965.58|1927.58|1962.27|1924.27|238
1585453800000|2020-03-29 03:50:00|1964.89|1926.89|1966.52|1928.52|1966.87|1928.87|1964.81|1926.81|238
1585454100000|2020-03-29 03:55:00|1966.53|1928.53|1964.75|1926.75|1966.8|1928.8|1964.34|1926.34|240
1585454400000|2020-03-29 04:00:00|1964.72|1926.72|1962.5|1924.5|1964.72|1926.72|1962.39|1924.39|220
1585454700000|2020-03-29 04:05:00|1962.43|1924.43|1962.87|1924.87|1963.58|1925.58|1962.36|1924.36|220
1585455000000|2020-03-29 04:10:00|1962.91|1924.91|1960.03|1922.03|1963.17|1925.17|1959.37|1921.37|245
1585455300000|2020-03-29 04:15:00|1960.11|1922.11|1959.41|1921.41|1960.11|1922.11|1959.15|1921.15|233
1585455600000|2020-03-29 04:20:00|1959.4|1921.4|1959.68|1921.68|1959.84|1921.84|1959.04|1921.04|210
1585455900000|2020-03-29 04:25:00|1959.69|1921.69|1960.36|1922.36|1960.36|1922.36|1959.36|1921.36|199
1585456200000|2020-03-29 04:30:00|1960.37|1922.37|1964.98|1926.98|1965.27|1927.27|1960.1|1922.1|231
1585456500000|2020-03-29 04:35:00|1964.88|1926.88|1961.51|1923.51|1964.88|1926.88|1961.51|1923.51|227
1585456800000|2020-03-29 04:40:00|1961.52|1923.52|1961.81|1923.81|1962.01|1924.01|1960.51|1922.51|222
1585457100000|2020-03-29 04:45:00|1961.76|1923.76|1962.37|1924.37|1962.83|1924.83|1960.53|1922.53|229
1585457400000|2020-03-29 04:50:00|1962.38|1924.38|1963.98|1925.98|1964.13|1926.13|1962.32|1924.32|207
1585457700000|2020-03-29 04:55:00|1963.99|1925.99|1964.07|1926.07|1964.43|1926.43|1963.92|1925.92|218
1585458000000|2020-03-29 05:00:00|1964.08|1926.08|1962.61|1924.61|1964.32|1926.32|1962.45|1924.45|216
1585458300000|2020-03-29 05:05:00|1962.6|1924.6|1961.5|1923.5|1962.7|1924.7|1960.3|1922.3|227
1585458600000|2020-03-29 05:10:00|1961.47|1923.47|1961.43|1923.43|1961.67|1923.67|1960.98|1922.98|188
1585458900000|2020-03-29 05:15:00|1961.46|1923.46|1955.59|1917.59|1961.46|1923.46|1955.47|1917.47|242
1585459200000|2020-03-29 05:20:00|1955.61|1917.61|1957.13|1919.13|1957.41|1919.41|1954.37|1916.37|237
1585459500000|2020-03-29 05:25:00|1957.12|1919.12|1955.27|1917.27|1957.12|1919.12|1952.21|1914.21|245
1585459800000|2020-03-29 05:30:00|1955.28|1917.28|1956.49|1918.49|1958.59|1920.59|1955.28|1917.28|240
1585460100000|2020-03-29 05:35:00|1956.53|1918.53|1954.63|1916.63|1956.86|1918.86|1954.56|1916.56|223
1585460400000|2020-03-29 05:40:00|1954.61|1916.61|1952.23|1914.23|1954.77|1916.77|1952.21|1914.21|222
1585460700000|2020-03-29 05:45:00|1952.22|1914.22|1953.42|1915.42|1953.5|1915.5|1952.18|1914.18|217
1585461000000|2020-03-29 05:50:00|1953.45|1915.45|1954.3|1916.3|1954.8|1916.8|1952.19|1914.19|233
1585461300000|2020-03-29 05:55:00|1954.31|1916.31|1947.39|1909.39|1954.38|1916.38|1947.39|1909.39|252
1585461600000|2020-03-29 06:00:00|1947.22|1909.22|1948.4|1910.4|1948.74|1910.74|1946.16|1908.16|252
1585461900000|2020-03-29 06:05:00|1948.39|1910.39|1948.23|1910.23|1950.77|1912.77|1947.8|1909.8|240
1585462200000|2020-03-29 06:10:00|1948.27|1910.27|1941.2|1903.2|1948.65|1910.65|1940.93|1902.93|255
1585462500000|2020-03-29 06:15:00|1941.18|1903.18|1945.81|1907.81|1945.81|1907.81|1941.18|1903.18|248
1585462800000|2020-03-29 06:20:00|1945.75|1907.75|1947.6|1909.6|1948.66|1910.66|1945.68|1907.68|249
1585463100000|2020-03-29 06:25:00|1947.69|1909.69|1952.58|1914.58|1952.77|1914.77|1947.64|1909.64|253
1585463400000|2020-03-29 06:30:00|1952.54|1914.54|1952.05|1914.05|1952.71|1914.71|1952.04|1914.04|224
1585463700000|2020-03-29 06:35:00|1952.04|1914.04|1950.58|1912.58|1952.7|1914.7|1950.21|1912.21|232
1585464000000|2020-03-29 06:40:00|1950.66|1912.66|1948.08|1910.08|1950.72|1912.72|1948.01|1910.01|212
1585464300000|2020-03-29 06:45:00|1948.05|1910.05|1948.92|1910.92|1948.98|1910.98|1947.79|1909.79|220
1585464600000|2020-03-29 06:50:00|1948.91|1910.91|1949.08|1911.08|1949.54|1911.54|1948.25|1910.25|213
1585464900000|2020-03-29 06:55:00|1949.09|1911.09|1948.37|1910.37|1949.09|1911.09|1948.33|1910.33|186
1585465200000|2020-03-29 07:00:00|1948.36|1910.36|1949.83|1911.83|1950.3|1912.3|1948.3|1910.3|206
1585465500000|2020-03-29 07:05:00|1949.81|1911.81|1949.9|1911.9|1950.3|1912.3|1949.51|1911.51|201
1585465800000|2020-03-29 07:10:00|1949.88|1911.88|1952.4|1914.4|1953.3|1915.3|1949.88|1911.88|221
1585466100000|2020-03-29 07:15:00|1952.39|1914.39|1952.52|1914.52|1953.33|1915.33|1951.82|1913.82|225
1585466400000|2020-03-29 07:20:00|1952.5|1914.5|1951.97|1913.97|1952.69|1914.69|1951.81|1913.81|226
1585466700000|2020-03-29 07:25:00|1951.96|1913.96|1951.67|1913.67|1952.68|1914.68|1950.48|1912.48|220
1585467000000|2020-03-29 07:30:00|1951.68|1913.68|1947.86|1909.86|1951.75|1913.75|1947.69|1909.69|223
1585467300000|2020-03-29 07:35:00|1947.81|1909.81|1945.9|1907.9|1947.81|1909.81|1944.93|1906.93|239
1585467600000|2020-03-29 07:40:00|1945.89|1907.89|1942.11|1904.11|1945.89|1907.89|1941.89|1903.89|238
1585467900000|2020-03-29 07:45:00|1942.1|1904.1|1936.82|1898.82|1942.12|1904.12|1936.77|1898.77|230
1585468200000|2020-03-29 07:50:00|1936.84|1898.84|1945.71|1907.71|1946.4|1908.4|1936.71|1898.71|259
1585468500000|2020-03-29 07:55:00|1945.78|1907.78|1949.29|1911.29|1949.57|1911.57|1945.37|1907.37|233
1585468800000|2020-03-29 08:00:00|1949.28|1911.28|1941.61|1903.61|1950.24|1912.24|1940.25|1902.25|272
1585469100000|2020-03-29 08:05:00|1941.63|1903.63|1934.79|1896.79|1942.02|1904.02|1933.79|1895.79|268
1585469400000|2020-03-29 08:10:00|1934.78|1896.78|1934.76|1896.76|1936.89|1898.89|1934.21|1896.21|248
1585469700000|2020-03-29 08:15:00|1934.74|1896.74|1930.09|1892.09|1934.74|1896.74|1927.81|1889.81|256
1585470000000|2020-03-29 08:20:00|1930.1|1892.1|1935.56|1897.56|1936.33|1898.33|1927.38|1889.38|254
1585470300000|2020-03-29 08:25:00|1935.57|1897.57|1933.67|1895.67|1936.4|1898.4|1933.67|1895.67|251
1585470600000|2020-03-29 08:30:00|1933.66|1895.66|1934.73|1896.73|1934.73|1896.73|1931.12|1893.12|246
1585470900000|2020-03-29 08:35:00|1934.72|1896.72|1936.6|1898.6|1936.73|1898.73|1934.72|1896.72|217
1585471200000|2020-03-29 08:40:00|1936.61|1898.61|1939.18|1901.18|1940.24|1902.24|1936.61|1898.61|224
1585471500000|2020-03-29 08:45:00|1939.17|1901.17|1940.35|1902.35|1940.56|1902.56|1939.12|1901.12|226
1585471800000|2020-03-29 08:50:00|1940.28|1902.28|1938.37|1900.37|1940.64|1902.64|1936.58|1898.58|217
1585472100000|2020-03-29 08:55:00|1938.36|1900.36|1942.91|1904.91|1943.97|1905.97|1938.36|1900.36|268
1585472400000|2020-03-29 09:00:00|1942.93|1904.93|1941.28|1903.28|1943.27|1905.27|1940.94|1902.94|238
1585472700000|2020-03-29 09:05:00|1941.18|1903.18|1942.57|1904.57|1942.63|1904.63|1940.89|1902.89|226
1585473000000|2020-03-29 09:10:00|1942.6|1904.6|1942.58|1904.58|1944.02|1906.02|1942.58|1904.58|210
1585473300000|2020-03-29 09:15:00|1942.65|1904.65|1937.27|1899.27|1943.34|1905.34|1937.26|1899.26|223
1585473600000|2020-03-29 09:20:00|1937.25|1899.25|1936.8|1898.8|1937.94|1899.94|1935.37|1897.37|228
1585473900000|2020-03-29 09:25:00|1936.79|1898.79|1938.6|1900.6|1938.71|1900.71|1936.77|1898.77|102
1585474200000|2020-03-29 09:30:00|1939.16|1901.16|1938.92|1900.92|1939.78|1901.78|1938.9|1900.9|146
1585474500000|2020-03-29 09:35:00|1938.98|1900.98|1936.87|1898.87|1939|1901|1935.97|1897.97|217
1585474800000|2020-03-29 09:40:00|1936.93|1898.93|1934.28|1896.28|1937.17|1899.17|1933.57|1895.57|224
1585475100000|2020-03-29 09:45:00|1934.3|1896.3|1930.27|1892.27|1935.23|1897.23|1930.26|1892.26|228
1585475400000|2020-03-29 09:50:00|1930.26|1892.26|1927.14|1889.14|1930.32|1892.32|1925.49|1887.49|254
1585475700000|2020-03-29 09:55:00|1927.15|1889.15|1926.02|1888.02|1928.1|1890.1|1924.93|1886.93|262
1585476000000|2020-03-29 10:00:00|1925.89|1887.89|1930.46|1892.46|1932.43|1894.43|1925.89|1887.89|249
1585476300000|2020-03-29 10:05:00|1930.48|1892.48|1929.91|1891.91|1930.48|1892.48|1928.13|1890.13|218
1585476600000|2020-03-29 10:10:00|1929.92|1891.92|1932.74|1894.74|1932.74|1894.74|1929.05|1891.05|242
1585476900000|2020-03-29 10:15:00|1932.79|1894.79|1934.09|1896.09|1935.12|1897.12|1932.66|1894.66|224
1585477200000|2020-03-29 10:20:00|1934.1|1896.1|1934.48|1896.48|1934.48|1896.48|1932.87|1894.87|222
1585477500000|2020-03-29 10:25:00|1934.47|1896.47|1933.98|1895.98|1934.84|1896.84|1933.47|1895.47|212
1585477800000|2020-03-29 10:30:00|1933.99|1895.99|1928.47|1890.47|1934.03|1896.03|1928.26|1890.26|231
1585478100000|2020-03-29 10:35:00|1928.44|1890.44|1928.57|1890.57|1928.82|1890.82|1927.56|1889.56|234
1585478400000|2020-03-29 10:40:00|1928.48|1890.48|1928.51|1890.51|1928.97|1890.97|1928.36|1890.36|217
1585478700000|2020-03-29 10:45:00|1928.5|1890.5|1930.28|1892.28|1930.3|1892.3|1928.28|1890.28|231
1585479000000|2020-03-29 10:50:00|1930.25|1892.25|1948.93|1910.93|1949.86|1911.86|1929.59|1891.59|255
1585479300000|2020-03-29 10:55:00|1948.81|1910.81|1951.35|1913.35|1961.76|1923.76|1947.71|1909.71|276
1585479600000|2020-03-29 11:00:00|1951.33|1913.33|1946.58|1908.58|1951.35|1913.35|1946.33|1908.33|254
1585479900000|2020-03-29 11:05:00|1946.6|1908.6|1951.58|1913.58|1953.53|1915.53|1945.98|1907.98|253
1585480200000|2020-03-29 11:10:00|1951.55|1913.55|1945.82|1907.82|1951.77|1913.77|1945.44|1907.44|260
1585480500000|2020-03-29 11:15:00|1945.9|1907.9|1943.43|1905.43|1946.61|1908.61|1942.22|1904.22|254
1585480800000|2020-03-29 11:20:00|1943.46|1905.46|1942.7|1904.7|1946.25|1908.25|1942.24|1904.24|245
1585481100000|2020-03-29 11:25:00|1942.72|1904.72|1943.45|1905.45|1943.55|1905.55|1942.22|1904.22|223
1585481400000|2020-03-29 11:30:00|1943.41|1905.41|1946.71|1908.71|1947.56|1909.56|1943.4|1905.4|221
1585481700000|2020-03-29 11:35:00|1946.58|1908.58|1948.02|1910.02|1948.07|1910.07|1944.79|1906.79|216
1585482000000|2020-03-29 11:40:00|1948.05|1910.05|1947.61|1909.61|1948.32|1910.32|1947.51|1909.51|198
1585482300000|2020-03-29 11:45:00|1947.63|1909.63|1942.91|1904.91|1947.63|1909.63|1942.82|1904.82|241
1585482600000|2020-03-29 11:50:00|1942.9|1904.9|1941.87|1903.87|1944.79|1906.79|1941.79|1903.79|234
1585482900000|2020-03-29 11:55:00|1941.86|1903.86|1941.73|1903.73|1942.03|1904.03|1941.3|1903.3|210
1585483200000|2020-03-29 12:00:00|1941.76|1903.76|1927.73|1889.73|1941.77|1903.77|1924.96|1886.96|258
1585483500000|2020-03-29 12:05:00|1927.67|1889.67|1928.6|1890.6|1930.74|1892.74|1926.87|1888.87|279
1585483800000|2020-03-29 12:10:00|1928.69|1890.69|1934.18|1896.18|1934.32|1896.32|1925.47|1887.47|258
1585484100000|2020-03-29 12:15:00|1934.04|1896.04|1930.01|1892.01|1935.12|1897.12|1929.16|1891.16|268
1585484400000|2020-03-29 12:20:00|1929.98|1891.98|1931.98|1893.98|1933.89|1895.89|1929.97|1891.97|238
1585484700000|2020-03-29 12:25:00|1931.99|1893.99|1931.2|1893.2|1933.4|1895.4|1930.38|1892.38|249
1585485000000|2020-03-29 12:30:00|1931.09|1893.09|1928.95|1890.95|1931.22|1893.22|1928.47|1890.47|235
1585485300000|2020-03-29 12:35:00|1928.9|1890.9|1933.35|1895.35|1933.77|1895.77|1928.9|1890.9|253
1585485600000|2020-03-29 12:40:00|1933.32|1895.32|1943.48|1905.48|1945.31|1907.31|1933.32|1895.32|226
1585485900000|2020-03-29 12:45:00|1943.35|1905.35|1937.31|1899.31|1945.53|1907.53|1937.26|1899.26|264
1585486200000|2020-03-29 12:50:00|1937.17|1899.17|1937.56|1899.56|1939.48|1901.48|1936.46|1898.46|250
1585486500000|2020-03-29 12:55:00|1937.61|1899.61|1939.07|1901.07|1939.58|1901.58|1937.3|1899.3|231
1585486800000|2020-03-29 13:00:00|1939.12|1901.12|1935.23|1897.23|1939.13|1901.13|1935.21|1897.21|239
1585487100000|2020-03-29 13:05:00|1935.33|1897.33|1936.1|1898.1|1938.09|1900.09|1935.32|1897.32|225
1585487400000|2020-03-29 13:10:00|1936.12|1898.12|1936.22|1898.22|1936.26|1898.26|1934.19|1896.19|238
1585487700000|2020-03-29 13:15:00|1936.24|1898.24|1939.15|1901.15|1939.2|1901.2|1935.56|1897.56|222
1585488000000|2020-03-29 13:20:00|1939.14|1901.14|1941.46|1903.46|1941.86|1903.86|1939.06|1901.06|243
1585488300000|2020-03-29 13:25:00|1941.49|1903.49|1936.37|1898.37|1941.61|1903.61|1936.37|1898.37|242
1585488600000|2020-03-29 13:30:00|1936.12|1898.12|1935.68|1897.68|1936.12|1898.12|1934.52|1896.52|216
1585488900000|2020-03-29 13:35:00|1935.75|1897.75|1934.6|1896.6|1936.36|1898.36|1933.82|1895.82|230
1585489200000|2020-03-29 13:40:00|1934.58|1896.58|1935|1897|1935.03|1897.03|1933.5|1895.5|238
1585489500000|2020-03-29 13:45:00|1934.99|1896.99|1937.55|1899.55|1937.66|1899.66|1934.72|1896.72|233
1585489800000|2020-03-29 13:50:00|1937.54|1899.54|1942.14|1904.14|1942.14|1904.14|1937.49|1899.49|240
1585490100000|2020-03-29 13:55:00|1942.35|1904.35|1944.88|1906.88|1947.29|1909.29|1942.35|1904.35|257
1585490400000|2020-03-29 14:00:00|1944.78|1906.78|1946.87|1908.87|1946.94|1908.94|1943.49|1905.49|247
1585490700000|2020-03-29 14:05:00|1946.86|1908.86|1948.54|1910.54|1949.31|1911.31|1946|1908|233
1585491000000|2020-03-29 14:10:00|1948.52|1910.52|1942.29|1904.29|1948.58|1910.58|1940.34|1902.34|231
1585491300000|2020-03-29 14:15:00|1942.26|1904.26|1945.01|1907.01|1945.61|1907.61|1941.8|1903.8|257
1585491600000|2020-03-29 14:20:00|1945|1907|1941.75|1903.75|1945.07|1907.07|1941.75|1903.75|235
1585491900000|2020-03-29 14:25:00|1941.73|1903.73|1943.86|1905.86|1943.99|1905.99|1941.43|1903.43|222
1585492200000|2020-03-29 14:30:00|1943.88|1905.88|1950.09|1912.09|1951.79|1913.79|1943.82|1905.82|245
1585492500000|2020-03-29 14:35:00|1950.06|1912.06|1946.5|1908.5|1950.07|1912.07|1946.28|1908.28|229
1585492800000|2020-03-29 14:40:00|1946.59|1908.59|1948.38|1910.38|1949.36|1911.36|1946.54|1908.54|219
1585493100000|2020-03-29 14:45:00|1948.42|1910.42|1947.31|1909.31|1949.67|1911.67|1947.31|1909.31|224
1585493400000|2020-03-29 14:50:00|1947.29|1909.29|1947.51|1909.51|1948.02|1910.02|1946.98|1908.98|216
1585493700000|2020-03-29 14:55:00|1947.49|1909.49|1950.29|1912.29|1951.34|1913.34|1947.35|1909.35|234
1585494000000|2020-03-29 15:00:00|1950.28|1912.28|1948.59|1910.59|1950.82|1912.82|1948.42|1910.42|241
1585494300000|2020-03-29 15:05:00|1948.6|1910.6|1945.06|1907.06|1949.2|1911.2|1945.01|1907.01|245
1585494600000|2020-03-29 15:10:00|1945.07|1907.07|1945.07|1907.07|1945.87|1907.87|1944.79|1906.79|233
1585494900000|2020-03-29 15:15:00|1945.06|1907.06|1945.67|1907.67|1945.8|1907.8|1945.03|1907.03|216
1585495200000|2020-03-29 15:20:00|1945.65|1907.65|1942.47|1904.47|1945.72|1907.72|1941.96|1903.96|232
1585495500000|2020-03-29 15:25:00|1942.51|1904.51|1941.21|1903.21|1943.65|1905.65|1940.85|1902.85|235
1585495800000|2020-03-29 15:30:00|1941.16|1903.16|1944.22|1906.22|1944.3|1906.3|1940.38|1902.38|237
1585496100000|2020-03-29 15:35:00|1944.17|1906.17|1943.98|1905.98|1944.35|1906.35|1943.66|1905.66|201
1585496400000|2020-03-29 15:40:00|1943.99|1905.99|1944.31|1906.31|1944.48|1906.48|1943.78|1905.78|192
1585496700000|2020-03-29 15:45:00|1944.36|1906.36|1946.01|1908.01|1946.28|1908.28|1943.92|1905.92|215
1585497000000|2020-03-29 15:50:00|1945.98|1907.98|1944.26|1906.26|1946.69|1908.69|1944.26|1906.26|209
1585497300000|2020-03-29 15:55:00|1944.18|1906.18|1945.16|1907.16|1945.22|1907.22|1943.58|1905.58|225
1585497600000|2020-03-29 16:00:00|1945.15|1907.15|1941.76|1903.76|1945.42|1907.42|1941.16|1903.16|257
1585497900000|2020-03-29 16:05:00|1941.75|1903.75|1944.9|1906.9|1944.94|1906.94|1941.75|1903.75|240
1585498200000|2020-03-29 16:10:00|1944.94|1906.94|1944.85|1906.85|1945.38|1907.38|1944.63|1906.63|206
1585498500000|2020-03-29 16:15:00|1944.83|1906.83|1947.1|1909.1|1947.5|1909.5|1944.37|1906.37|217
1585498800000|2020-03-29 16:20:00|1947.08|1909.08|1949.08|1911.08|1952.01|1914.01|1947.07|1909.07|259
1585499100000|2020-03-29 16:25:00|1949.03|1911.03|1929.66|1891.66|1949.14|1911.14|1929.63|1891.63|263
1585499400000|2020-03-29 16:30:00|1929.75|1891.75|1930.73|1892.73|1934.08|1896.08|1927.86|1889.86|270
1585499700000|2020-03-29 16:35:00|1930.75|1892.75|1926.02|1888.02|1932.94|1894.94|1925.97|1887.97|257
1585500000000|2020-03-29 16:40:00|1926.03|1888.03|1922.04|1884.04|1929.86|1891.86|1920.33|1882.33|254
1585500300000|2020-03-29 16:45:00|1922.01|1884.01|1930.02|1892.02|1931.36|1893.36|1921.82|1883.82|267
1585500600000|2020-03-29 16:50:00|1929.97|1891.97|1930.36|1892.36|1931.06|1893.06|1928.1|1890.1|247
1585500900000|2020-03-29 16:55:00|1930.37|1892.37|1927.5|1889.5|1930.75|1892.75|1927.37|1889.37|228
1585501200000|2020-03-29 17:00:00|1927.56|1889.56|1930.33|1892.33|1931.07|1893.07|1927.35|1889.35|241
1585501500000|2020-03-29 17:05:00|1930.29|1892.29|1922.74|1884.74|1930.29|1892.29|1922.74|1884.74|248
1585501800000|2020-03-29 17:10:00|1922.76|1884.76|1926.27|1888.27|1927.34|1889.34|1922.72|1884.72|240
1585502100000|2020-03-29 17:15:00|1926.29|1888.29|1925.19|1887.19|1927.91|1889.91|1925.18|1887.18|242
1585502400000|2020-03-29 17:20:00|1925.08|1887.08|1923.71|1885.71|1925.08|1887.08|1923.67|1885.67|226
1585502700000|2020-03-29 17:25:00|1923.75|1885.75|1925.28|1887.28|1925.36|1887.36|1923.74|1885.74|217
1585503000000|2020-03-29 17:30:00|1925.34|1887.34|1927.98|1889.98|1928|1890|1924.74|1886.74|218
1585503300000|2020-03-29 17:35:00|1928.11|1890.11|1931.49|1893.49|1935.75|1897.75|1927.94|1889.94|257
1585503600000|2020-03-29 17:40:00|1931.51|1893.51|1930.06|1892.06|1931.62|1893.62|1929.69|1891.69|241
1585503900000|2020-03-29 17:45:00|1930.04|1892.04|1933.1|1895.1|1933.38|1895.38|1928.56|1890.56|236
1585504200000|2020-03-29 17:50:00|1933.11|1895.11|1933.69|1895.69|1935.9|1897.9|1932.51|1894.51|226
1585504500000|2020-03-29 17:55:00|1933.66|1895.66|1933.46|1895.46|1935.95|1897.95|1933.1|1895.1|243
1585504800000|2020-03-29 18:00:00|1933.44|1895.44|1931.34|1893.34|1933.7|1895.7|1930.26|1892.26|219
1585505100000|2020-03-29 18:05:00|1931.38|1893.38|1931.38|1893.38|1932.39|1894.39|1930.78|1892.78|214
1585505400000|2020-03-29 18:10:00|1931.4|1893.4|1929.84|1891.84|1931.72|1893.72|1929.81|1891.81|219
1585505700000|2020-03-29 18:15:00|1929.83|1891.83|1929.49|1891.49|1930|1892|1928.74|1890.74|193
1585506000000|2020-03-29 18:20:00|1929.5|1891.5|1928.88|1890.88|1931.71|1893.71|1927.42|1889.42|234
1585506300000|2020-03-29 18:25:00|1928.86|1890.86|1927.34|1889.34|1929.88|1891.88|1927.19|1889.19|223
1585506600000|2020-03-29 18:30:00|1927.35|1889.35|1927.85|1889.85|1927.95|1889.95|1926.48|1888.48|204
1585506900000|2020-03-29 18:35:00|1927.86|1889.86|1928.64|1890.64|1929.38|1891.38|1927.46|1889.46|232
1585507200000|2020-03-29 18:40:00|1928.65|1890.65|1927.3|1889.3|1928.69|1890.69|1926.93|1888.93|212
1585507500000|2020-03-29 18:45:00|1927.28|1889.28|1921.46|1883.46|1927.36|1889.36|1920.2|1882.2|256
1585507800000|2020-03-29 18:50:00|1921.41|1883.41|1917.76|1879.76|1922.03|1884.03|1917.67|1879.67|243
1585508100000|2020-03-29 18:55:00|1917.82|1879.82|1917.46|1879.46|1919.89|1881.89|1917.46|1879.46|224
1585508400000|2020-03-29 19:00:00|1917.42|1879.42|1922.35|1884.35|1922.39|1884.39|1914.89|1876.89|249
1585508700000|2020-03-29 19:05:00|1922.36|1884.36|1923.27|1885.27|1923.27|1885.27|1922.02|1884.02|211
1585509000000|2020-03-29 19:10:00|1923.33|1885.33|1922.59|1884.59|1924.6|1886.6|1922.41|1884.41|240
1585509300000|2020-03-29 19:15:00|1922.61|1884.61|1921.47|1883.47|1922.9|1884.9|1921.09|1883.09|230
1585509600000|2020-03-29 19:20:00|1921.46|1883.46|1917.59|1879.59|1921.46|1883.46|1915.04|1877.04|245
1585509900000|2020-03-29 19:25:00|1917.72|1879.72|1915.29|1877.29|1918.09|1880.09|1914.63|1876.63|236
1585510200000|2020-03-29 19:30:00|1915.3|1877.3|1890.94|1852.94|1915.46|1877.46|1877.09|1839.09|287
1585510500000|2020-03-29 19:35:00|1890.99|1852.99|1890.99|1852.99|1897.35|1859.35|1888.52|1850.52|283
1585510800000|2020-03-29 19:40:00|1891.02|1853.02|1880.82|1842.82|1891.3|1853.3|1874.91|1836.91|283
1585511100000|2020-03-29 19:45:00|1880.93|1842.93|1888.42|1850.42|1892.37|1854.37|1874.4|1836.4|290
1585511400000|2020-03-29 19:50:00|1888.62|1850.62|1883.81|1845.81|1890.21|1852.21|1881.66|1843.66|285
1585511700000|2020-03-29 19:55:00|1883.78|1845.78|1875.07|1837.07|1884.07|1846.07|1875.07|1837.07|269
1585512000000|2020-03-29 20:00:00|1875.11|1837.11|1883.4|1845.4|1886.11|1848.11|1872.3|1834.3|287
1585512300000|2020-03-29 20:05:00|1883.64|1845.64|1878.86|1840.86|1885.01|1847.01|1877.92|1839.92|275
1585512600000|2020-03-29 20:10:00|1878.83|1840.83|1879.21|1841.21|1879.21|1841.21|1872.57|1834.57|280
1585512900000|2020-03-29 20:15:00|1879.26|1841.26|1865.8|1827.8|1879.61|1841.61|1864.83|1826.83|278
1585513200000|2020-03-29 20:20:00|1866.09|1828.09|1864.55|1826.55|1873.01|1835.01|1863.78|1825.78|277
1585513500000|2020-03-29 20:25:00|1864.63|1826.63|1866.71|1828.71|1867.24|1829.24|1860.59|1822.59|274
1585513800000|2020-03-29 20:30:00|1866.63|1828.63|1870.75|1832.75|1870.91|1832.91|1863.66|1825.66|277
1585514100000|2020-03-29 20:35:00|1870.8|1832.8|1880.33|1842.33|1880.88|1842.88|1870.38|1832.38|274
1585514400000|2020-03-29 20:40:00|1880.64|1842.64|1882.25|1844.25|1887.21|1849.21|1880.62|1842.62|276
1585514700000|2020-03-29 20:45:00|1882.22|1844.22|1876.15|1838.15|1882.25|1844.25|1875.55|1837.55|259
1585515000000|2020-03-29 20:50:00|1876.09|1838.09|1880.06|1842.06|1880.83|1842.83|1875.95|1837.95|254
1585515300000|2020-03-29 20:55:00|1880|1842|1884.29|1846.29|1884.29|1846.29|1879.12|1841.12|241
1585515600000|2020-03-29 21:00:00|1884.28|1846.28|1877.36|1839.36|1885.62|1847.62|1877.24|1839.24|271
1585515900000|2020-03-29 21:05:00|1877.38|1839.38|1875.3|1837.3|1877.45|1839.45|1868.56|1830.56|260
1585516200000|2020-03-29 21:10:00|1875.24|1837.24|1877.41|1839.41|1877.45|1839.45|1873.14|1835.14|253
1585516500000|2020-03-29 21:15:00|1877.44|1839.44|1877.09|1839.09|1878.17|1840.17|1876.87|1838.87|253
1585516800000|2020-03-29 21:20:00|1877.03|1839.03|1877.4|1839.4|1879.15|1841.15|1877.02|1839.02|253
1585517100000|2020-03-29 21:25:00|1877.36|1839.36|1876.59|1838.59|1877.36|1839.36|1875.92|1837.92|250
1585517400000|2020-03-29 21:30:00|1876.57|1838.57|1878.04|1840.04|1878.19|1840.19|1876.54|1838.54|232
1585517700000|2020-03-29 21:35:00|1878.02|1840.02|1872.04|1834.04|1878.4|1840.4|1872.04|1834.04|251
1585518000000|2020-03-29 21:40:00|1871.95|1833.95|1872.5|1834.5|1872.88|1834.88|1870.96|1832.96|252
1585518300000|2020-03-29 21:45:00|1872.49|1834.49|1869.41|1831.41|1872.58|1834.58|1869.01|1831.01|261
1585518600000|2020-03-29 21:50:00|1869.38|1831.38|1872.25|1834.25|1872.25|1834.25|1869.38|1831.38|248
1585518900000|2020-03-29 21:55:00|1872.31|1834.31|1870.63|1832.63|1875.82|1837.82|1870.63|1832.63|247
1585519200000|2020-03-29 22:00:00|1870.08|1832.08|1868.86|1830.86|1870.08|1832.08|1860.93|1822.93|278
1585519500000|2020-03-29 22:05:00|1868.96|1830.96|1878.36|1840.36|1879.59|1841.59|1868.89|1830.89|268
1585519800000|2020-03-29 22:10:00|1878.29|1840.29|1877.42|1839.42|1878.29|1840.29|1875.43|1837.43|240
1585520100000|2020-03-29 22:15:00|1877.41|1839.41|1880.9|1842.9|1881.11|1843.11|1877.17|1839.17|257
1585520400000|2020-03-29 22:20:00|1880.93|1842.93|1878.52|1840.52|1881.27|1843.27|1878.52|1840.52|253
1585520700000|2020-03-29 22:25:00|1878.51|1840.51|1880.18|1842.18|1880.18|1842.18|1877.89|1839.89|246
1585521000000|2020-03-29 22:30:00|1880.22|1842.22|1884.32|1846.32|1885.26|1847.26|1880.22|1842.22|247
1585521300000|2020-03-29 22:35:00|1884.28|1846.28|1880.44|1842.44|1884.82|1846.82|1880.36|1842.36|247
1585521600000|2020-03-29 22:40:00|1880.42|1842.42|1877.29|1839.29|1880.42|1842.42|1877.13|1839.13|247
1585521900000|2020-03-29 22:45:00|1877.3|1839.3|1873.91|1835.91|1878.61|1840.61|1873.81|1835.81|243
1585522200000|2020-03-29 22:50:00|1873.92|1835.92|1872.32|1834.32|1875.09|1837.09|1872.24|1834.24|253
1585522500000|2020-03-29 22:55:00|1872.42|1834.42|1875.14|1837.14|1875.7|1837.7|1870.23|1832.23|255
1585522800000|2020-03-29 23:00:00|1875.44|1837.44|1876.57|1838.57|1877.13|1839.13|1873.07|1835.07|243
1585523100000|2020-03-29 23:05:00|1876.54|1838.54|1880.16|1842.16|1880.98|1842.98|1876.54|1838.54|261
1585523400000|2020-03-29 23:10:00|1880.08|1842.08|1877.06|1839.06|1880.42|1842.42|1874.9|1836.9|247
1585523700000|2020-03-29 23:15:00|1876.93|1838.93|1877.79|1839.79|1880.14|1842.14|1876.93|1838.93|248
1585524000000|2020-03-29 23:20:00|1877.76|1839.76|1877.88|1839.88|1878.21|1840.21|1875.72|1837.72|222
1585524300000|2020-03-29 23:25:00|1877.91|1839.91|1875.83|1837.83|1879.11|1841.11|1875.74|1837.74|237
1585524600000|2020-03-29 23:30:00|1875.84|1837.84|1876.76|1838.76|1876.98|1838.98|1874.79|1836.79|245
1585524900000|2020-03-29 23:35:00|1876.78|1838.78|1871.08|1833.08|1876.94|1838.94|1869.57|1831.57|260
1585525200000|2020-03-29 23:40:00|1871.01|1833.01|1870.7|1832.7|1873.11|1835.11|1869.53|1831.53|256
1585525500000|2020-03-29 23:45:00|1870.72|1832.72|1869.73|1831.73|1871.62|1833.62|1869.3|1831.3|248
1585525800000|2020-03-29 23:50:00|1869.7|1831.7|1870.15|1832.15|1872.85|1834.85|1869.7|1831.7|246
1585526100000|2020-03-29 23:55:00|1870.1|1832.1|1860.12|1822.12|1870.1|1832.1|1860.12|1822.12|271
1585526400000|2020-03-30 00:00:00|1860.03|1822.03|1857.18|1819.18|1868.52|1830.52|1857.18|1819.18|271
1585526700000|2020-03-30 00:05:00|1857.16|1819.16|1860.54|1822.54|1863.35|1825.35|1857.16|1819.16|279
1585527000000|2020-03-30 00:10:00|1860.57|1822.57|1867.42|1829.42|1868.34|1830.34|1860.57|1822.57|265
1585527300000|2020-03-30 00:15:00|1867.35|1829.35|1871.11|1833.11|1871.11|1833.11|1867.11|1829.11|260
1585527600000|2020-03-30 00:20:00|1871.4|1833.4|1873.48|1835.48|1873.72|1835.72|1870.96|1832.96|254
1585527900000|2020-03-30 00:25:00|1873.47|1835.47|1870.91|1832.91|1873.9|1835.9|1869.16|1831.16|250
1585528200000|2020-03-30 00:30:00|1870.94|1832.94|1873.82|1835.82|1873.82|1835.82|1870.89|1832.89|247
1585528500000|2020-03-30 00:35:00|1873.85|1835.85|1876.99|1838.99|1876.99|1838.99|1873.85|1835.85|246
1585528800000|2020-03-30 00:40:00|1876.9|1838.9|1880.31|1842.31|1881.59|1843.59|1875.38|1837.38|259
1585529100000|2020-03-30 00:45:00|1880.28|1842.28|1882.12|1844.12|1882.26|1844.26|1880.15|1842.15|251
1585529400000|2020-03-30 00:50:00|1882|1844|1878.75|1840.75|1883.71|1845.71|1878.75|1840.75|258
1585529700000|2020-03-30 00:55:00|1878.7|1840.7|1878.96|1840.96|1879.67|1841.67|1878.29|1840.29|237
1585530000000|2020-03-30 01:00:00|1878.9|1840.9|1876.83|1838.83|1879.16|1841.16|1876.56|1838.56|236
1585530300000|2020-03-30 01:05:00|1876.84|1838.84|1873.58|1835.58|1876.99|1838.99|1872.9|1834.9|255
1585530600000|2020-03-30 01:10:00|1873.57|1835.57|1876.58|1838.58|1877.37|1839.37|1872.94|1834.94|240
1585530900000|2020-03-30 01:15:00|1876.6|1838.6|1879.16|1841.16|1879.16|1841.16|1876.57|1838.57|255
1585531200000|2020-03-30 01:20:00|1879.15|1841.15|1886.77|1848.77|1887.81|1849.81|1879.15|1841.15|263
1585531500000|2020-03-30 01:25:00|1886.79|1848.79|1886.01|1848.01|1887.77|1849.77|1884.17|1846.17|258
1585531800000|2020-03-30 01:30:00|1886.03|1848.03|1888.37|1850.37|1888.37|1850.37|1885.53|1847.53|239
1585532100000|2020-03-30 01:35:00|1888.39|1850.39|1888.35|1850.35|1890.49|1852.49|1887.2|1849.2|251
1585532400000|2020-03-30 01:40:00|1888.36|1850.36|1888.89|1850.89|1889.86|1851.86|1888.36|1850.36|243
1585532700000|2020-03-30 01:45:00|1888.9|1850.9|1884.6|1846.6|1889|1851|1884.6|1846.6|233
1585533000000|2020-03-30 01:50:00|1884.59|1846.59|1882.39|1844.39|1884.61|1846.61|1882.25|1844.25|199
1585533300000|2020-03-30 01:55:00|1882.4|1844.4|1887.5|1849.5|1887.98|1849.98|1882.36|1844.36|245
1585533600000|2020-03-30 02:00:00|1887.52|1849.52|1890.83|1852.83|1890.94|1852.94|1887.06|1849.06|248
1585533900000|2020-03-30 02:05:00|1890.84|1852.84|1903.05|1865.05|1904.25|1866.25|1889.34|1851.34|278
1585534200000|2020-03-30 02:10:00|1903.09|1865.09|1897.66|1859.66|1903.34|1865.34|1897|1859|273
1585534500000|2020-03-30 02:15:00|1897.56|1859.56|1902.2|1864.2|1904.29|1866.29|1897.39|1859.39|268
1585534800000|2020-03-30 02:20:00|1902.21|1864.21|1898.51|1860.51|1903.14|1865.14|1898.02|1860.02|252
1585535100000|2020-03-30 02:25:00|1898.53|1860.53|1905.32|1867.32|1905.32|1867.32|1898.25|1860.25|239
1585535400000|2020-03-30 02:30:00|1905.27|1867.27|1901.97|1863.97|1907.32|1869.32|1901.7|1863.7|255
1585535700000|2020-03-30 02:35:00|1902.1|1864.1|1901.32|1863.32|1902.86|1864.86|1901.19|1863.19|250
1585536000000|2020-03-30 02:40:00|1901.31|1863.31|1901.88|1863.88|1903.68|1865.68|1901.13|1863.13|246
1585536300000|2020-03-30 02:45:00|1901.83|1863.83|1898.38|1860.38|1901.93|1863.93|1897.67|1859.67|246
1585536600000|2020-03-30 02:50:00|1898.37|1860.37|1900.53|1862.53|1900.63|1862.63|1897.51|1859.51|235
1585536900000|2020-03-30 02:55:00|1900.52|1862.52|1899.86|1861.86|1900.77|1862.77|1899.18|1861.18|231
1585537200000|2020-03-30 03:00:00|1899.83|1861.83|1898.6|1860.6|1899.96|1861.96|1897.72|1859.72|257
1585537500000|2020-03-30 03:05:00|1898.68|1860.68|1902.51|1864.51|1902.51|1864.51|1898.68|1860.68|234
1585537800000|2020-03-30 03:10:00|1902.61|1864.61|1902.85|1864.85|1904.76|1866.76|1902.49|1864.49|233
1585538100000|2020-03-30 03:15:00|1902.83|1864.83|1905.5|1867.5|1905.5|1867.5|1902.54|1864.54|233
1585538400000|2020-03-30 03:20:00|1905.49|1867.49|1906.55|1868.55|1906.56|1868.56|1905.1|1867.1|217
1585538700000|2020-03-30 03:25:00|1906.57|1868.57|1904.65|1866.65|1906.76|1868.76|1904.48|1866.48|235
1585539000000|2020-03-30 03:30:00|1904.62|1866.62|1899.51|1861.51|1904.63|1866.63|1899.49|1861.49|240
1585539300000|2020-03-30 03:35:00|1899.52|1861.52|1897.22|1859.22|1899.58|1861.58|1896.97|1858.97|249
1585539600000|2020-03-30 03:40:00|1897.24|1859.24|1896.78|1858.78|1898.54|1860.54|1896.72|1858.72|235
1585539900000|2020-03-30 03:45:00|1896.76|1858.76|1897.05|1859.05|1897.51|1859.51|1896.17|1858.17|244
1585540200000|2020-03-30 03:50:00|1896.98|1858.98|1901.43|1863.43|1901.47|1863.47|1896.98|1858.98|227
1585540500000|2020-03-30 03:55:00|1901.42|1863.42|1902.18|1864.18|1902.28|1864.28|1901.3|1863.3|213
1585540800000|2020-03-30 04:00:00|1902.35|1864.35|1901.8|1863.8|1904.75|1866.75|1901.79|1863.79|243
1585541100000|2020-03-30 04:05:00|1901.77|1863.77|1900.8|1862.8|1901.77|1863.77|1899.93|1861.93|227
1585541400000|2020-03-30 04:10:00|1900.84|1862.84|1905.88|1867.88|1906.05|1868.05|1900.78|1862.78|244
1585541700000|2020-03-30 04:15:00|1905.9|1867.9|1907.16|1869.16|1907.49|1869.49|1905.15|1867.15|245
1585542000000|2020-03-30 04:20:00|1907.15|1869.15|1910.58|1872.58|1910.59|1872.59|1906.06|1868.06|243
1585542300000|2020-03-30 04:25:00|1910.66|1872.66|1908.05|1870.05|1911.07|1873.07|1908.03|1870.03|258
1585542600000|2020-03-30 04:30:00|1908|1870|1907.93|1869.93|1908.22|1870.22|1907.11|1869.11|228
1585542900000|2020-03-30 04:35:00|1907.86|1869.86|1908.81|1870.81|1909.07|1871.07|1907.46|1869.46|240
1585543200000|2020-03-30 04:40:00|1908.86|1870.86|1907.29|1869.29|1909.08|1871.08|1907.16|1869.16|222
1585543500000|2020-03-30 04:45:00|1907.3|1869.3|1905.19|1867.19|1907.51|1869.51|1905.03|1867.03|249
1585543800000|2020-03-30 04:50:00|1905.22|1867.22|1910.02|1872.02|1910.03|1872.03|1904.59|1866.59|251
1585544100000|2020-03-30 04:55:00|1910|1872|1912.16|1874.16|1912.45|1874.45|1910|1872|242
1585544400000|2020-03-30 05:00:00|1912.19|1874.19|1936.95|1898.95|1947.92|1909.92|1912.18|1874.18|287
1585544700000|2020-03-30 05:05:00|1936.98|1898.98|1937.83|1899.83|1939.79|1901.79|1935.22|1897.22|279
1585545000000|2020-03-30 05:10:00|1937.91|1899.91|1947.73|1909.73|1952.11|1914.11|1937.91|1899.91|281
1585545300000|2020-03-30 05:15:00|1947.4|1909.4|1943.22|1905.22|1948.69|1910.69|1940.91|1902.91|275
1585545600000|2020-03-30 05:20:00|1943.3|1905.3|1943.98|1905.98|1944.42|1906.42|1943.02|1905.02|254
1585545900000|2020-03-30 05:25:00|1943.79|1905.79|1940.53|1902.53|1944.01|1906.01|1940.53|1902.53|250
1585546200000|2020-03-30 05:30:00|1940.64|1902.64|1943.53|1905.53|1944.89|1906.89|1940.52|1902.52|262
1585546500000|2020-03-30 05:35:00|1943.47|1905.47|1958.17|1920.17|1958.77|1920.77|1943.44|1905.44|276
1585546800000|2020-03-30 05:40:00|1958.16|1920.16|1952.86|1914.86|1958.16|1920.16|1952.34|1914.34|280
1585547100000|2020-03-30 05:45:00|1952.84|1914.84|1953.47|1915.47|1953.75|1915.75|1948.93|1910.93|276
1585547400000|2020-03-30 05:50:00|1953.33|1915.33|1945.59|1907.59|1953.45|1915.45|1944.99|1906.99|277
1585547700000|2020-03-30 05:55:00|1945.44|1907.44|1949.03|1911.03|1949.67|1911.67|1943.87|1905.87|272
1585548000000|2020-03-30 06:00:00|1949.02|1911.02|1945.8|1907.8|1953.82|1915.82|1945.8|1907.8|275
1585548300000|2020-03-30 06:05:00|1945.72|1907.72|1943.6|1905.6|1947.24|1909.24|1942.87|1904.87|251
1585548600000|2020-03-30 06:10:00|1943.59|1905.59|1944.14|1906.14|1944.84|1906.84|1943.16|1905.16|235
1585548900000|2020-03-30 06:15:00|1944.13|1906.13|1944.81|1906.81|1947.48|1909.48|1943.89|1905.89|250
1585549200000|2020-03-30 06:20:00|1944.8|1906.8|1940.85|1902.85|1944.91|1906.91|1940.02|1902.02|244
1585549500000|2020-03-30 06:25:00|1940.86|1902.86|1943.24|1905.24|1943.94|1905.94|1939.85|1901.85|252
1585549800000|2020-03-30 06:30:00|1943.21|1905.21|1944.16|1906.16|1945.13|1907.13|1943.12|1905.12|242
1585550100000|2020-03-30 06:35:00|1944.18|1906.18|1945.18|1907.18|1945.37|1907.37|1943.53|1905.53|243
1585550400000|2020-03-30 06:40:00|1945.23|1907.23|1950.08|1912.08|1950.09|1912.09|1945.06|1907.06|240
1585550700000|2020-03-30 06:45:00|1949.94|1911.94|1958.2|1920.2|1958.2|1920.2|1949.59|1911.59|256
1585551000000|2020-03-30 06:50:00|1958.26|1920.26|1957.63|1919.63|1963.62|1925.62|1957.63|1919.63|270
1585551300000|2020-03-30 06:55:00|1957.61|1919.61|1954.12|1916.12|1957.63|1919.63|1953.87|1915.87|249
1585551600000|2020-03-30 07:00:00|1954.17|1916.17|1973.93|1935.93|1981.51|1943.51|1954.17|1916.17|286
1585551900000|2020-03-30 07:05:00|1973.82|1935.82|1974|1936|1974.17|1936.17|1970.66|1932.66|277
1585552200000|2020-03-30 07:10:00|1973.99|1935.99|1977.96|1939.96|1977.96|1939.96|1973.82|1935.82|261
1585552500000|2020-03-30 07:15:00|1977.97|1939.97|1971.67|1933.67|1986.14|1948.14|1971.67|1933.67|287
1585552800000|2020-03-30 07:20:00|1971.45|1933.45|1968.67|1930.67|1971.98|1933.98|1966.37|1928.37|274
1585553100000|2020-03-30 07:25:00|1968.64|1930.64|1967.35|1929.35|1971.22|1933.22|1967.11|1929.11|264
1585553400000|2020-03-30 07:30:00|1967.31|1929.31|1961.94|1923.94|1967.31|1929.31|1961.93|1923.93|265
1585553700000|2020-03-30 07:35:00|1961.91|1923.91|1964.49|1926.49|1964.49|1926.49|1961.27|1923.27|261
1585554000000|2020-03-30 07:40:00|1964.46|1926.46|1967.68|1929.68|1968.62|1930.62|1964.46|1926.46|247
1585554300000|2020-03-30 07:45:00|1967.59|1929.59|1963.63|1925.63|1968.1|1930.1|1962.39|1924.39|281
1585554600000|2020-03-30 07:50:00|1963.62|1925.62|1960.92|1922.92|1963.67|1925.67|1960.56|1922.56|239
1585554900000|2020-03-30 07:55:00|1960.89|1922.89|1962.93|1924.93|1964.9|1926.9|1959.67|1921.67|256
1585555200000|2020-03-30 08:00:00|1962.91|1924.91|1969.36|1931.36|1973.78|1935.78|1962.8|1924.8|268
1585555500000|2020-03-30 08:05:00|1969.35|1931.35|1971.18|1933.18|1971.43|1933.43|1969.04|1931.04|250
1585555800000|2020-03-30 08:10:00|1971.19|1933.19|1974.56|1936.56|1974.62|1936.62|1970.6|1932.6|252
1585556100000|2020-03-30 08:15:00|1974.47|1936.47|1965.69|1927.69|1975.11|1937.11|1965.35|1927.35|275
1585556400000|2020-03-30 08:20:00|1965.77|1927.77|1965.35|1927.35|1965.92|1927.92|1963.64|1925.64|257
1585556700000|2020-03-30 08:25:00|1965.34|1927.34|1967.21|1929.21|1969.64|1931.64|1965.1|1927.1|263
1585557000000|2020-03-30 08:30:00|1967.23|1929.23|1965.45|1927.45|1967.27|1929.27|1965.01|1927.01|255
1585557300000|2020-03-30 08:35:00|1965.42|1927.42|1967.73|1929.73|1967.73|1929.73|1962.88|1924.88|251
1585557600000|2020-03-30 08:40:00|1967.74|1929.74|1969.89|1931.89|1970.92|1932.92|1967.17|1929.17|258
1585557900000|2020-03-30 08:45:00|1970.16|1932.16|1969.12|1931.12|1971.22|1933.22|1967.02|1929.02|269
1585558200000|2020-03-30 08:50:00|1969.07|1931.07|1968.68|1930.68|1970.4|1932.4|1968.62|1930.62|253
1585558500000|2020-03-30 08:55:00|1968.67|1930.67|1971.15|1933.15|1971.51|1933.51|1968.63|1930.63|247
1585558800000|2020-03-30 09:00:00|1971.16|1933.16|1971.87|1933.87|1974.13|1936.13|1971.15|1933.15|260
1585559100000|2020-03-30 09:05:00|1971.86|1933.86|1969.66|1931.66|1971.86|1933.86|1968.9|1930.9|249
1585559400000|2020-03-30 09:10:00|1969.68|1931.68|1968.84|1930.84|1970.22|1932.22|1968.76|1930.76|241
1585559700000|2020-03-30 09:15:00|1968.82|1930.82|1969.84|1931.84|1969.94|1931.94|1967.54|1929.54|245
1585560000000|2020-03-30 09:20:00|1969.83|1931.83|1969.9|1931.9|1971.61|1933.61|1969.49|1931.49|244
1585560300000|2020-03-30 09:25:00|1969.93|1931.93|1970.19|1932.19|1970.7|1932.7|1969.66|1931.66|235
1585560600000|2020-03-30 09:30:00|1970.18|1932.18|1971.97|1933.97|1972.52|1934.52|1969.78|1931.78|246
1585560900000|2020-03-30 09:35:00|1971.99|1933.99|1970.26|1932.26|1973.18|1935.18|1970.26|1932.26|232
1585561200000|2020-03-30 09:40:00|1970.21|1932.21|1968.92|1930.92|1972.65|1934.65|1968.92|1930.92|245
1585561500000|2020-03-30 09:45:00|1968.81|1930.81|1967.33|1929.33|1968.81|1930.81|1965.74|1927.74|242
1585561800000|2020-03-30 09:50:00|1967.38|1929.38|1964.9|1926.9|1967.43|1929.43|1964.63|1926.63|235
1585562100000|2020-03-30 09:55:00|1964.71|1926.71|1964.16|1926.16|1965.36|1927.36|1962.75|1924.75|247
1585562400000|2020-03-30 10:00:00|1964.14|1926.14|1967.65|1929.65|1969.44|1931.44|1964.13|1926.13|244
1585562700000|2020-03-30 10:05:00|1967.64|1929.64|1966.71|1928.71|1967.71|1929.71|1965.59|1927.59|239
1585563000000|2020-03-30 10:10:00|1966.69|1928.69|1967.23|1929.23|1968.03|1930.03|1966.69|1928.69|227
1585563300000|2020-03-30 10:15:00|1967.29|1929.29|1965.68|1927.68|1968.41|1930.41|1965.68|1927.68|253
1585563600000|2020-03-30 10:20:00|1965.67|1927.67|1965.22|1927.22|1965.78|1927.78|1964.86|1926.86|233
1585563900000|2020-03-30 10:25:00|1965.2|1927.2|1966.79|1928.79|1967.09|1929.09|1964.9|1926.9|224
1585564200000|2020-03-30 10:30:00|1966.77|1928.77|1970.32|1932.32|1970.88|1932.88|1966.59|1928.59|257
1585564500000|2020-03-30 10:35:00|1970.33|1932.33|1973.27|1935.27|1976.05|1938.05|1969.11|1931.11|262
1585564800000|2020-03-30 10:40:00|1973.23|1935.23|1975.45|1937.45|1975.85|1937.85|1972.89|1934.89|259
1585565100000|2020-03-30 10:45:00|1975.4|1937.4|1974.41|1936.41|1982.17|1944.17|1974.41|1936.41|263
1585565400000|2020-03-30 10:50:00|1974.36|1936.36|1974.39|1936.39|1975.52|1937.52|1973.61|1935.61|269
1585565700000|2020-03-30 10:55:00|1974.4|1936.4|1974.13|1936.13|1974.88|1936.88|1973.68|1935.68|255
1585566000000|2020-03-30 11:00:00|1974.12|1936.12|1975.41|1937.41|1975.64|1937.64|1974.12|1936.12|235
1585566300000|2020-03-30 11:05:00|1975.38|1937.38|1980.24|1942.24|1980.24|1942.24|1975.11|1937.11|246
1585566600000|2020-03-30 11:10:00|1980.22|1942.22|1977.79|1939.79|1981.33|1943.33|1977.48|1939.48|254
1585566900000|2020-03-30 11:15:00|1977.78|1939.78|1980.47|1942.47|1981.82|1943.82|1977.78|1939.78|274
1585567200000|2020-03-30 11:20:00|1980.46|1942.46|1987.06|1949.06|1987.11|1949.11|1980.46|1942.46|263
1585567500000|2020-03-30 11:25:00|1987.07|1949.07|1985.24|1947.24|1987.39|1949.39|1983.32|1945.32|244
1585567800000|2020-03-30 11:30:00|1985.29|1947.29|2005.89|1967.89|2014.44|1976.44|1985.29|1947.29|289
1585568100000|2020-03-30 11:35:00|2005.9|1967.9|2002.97|1964.97|2008.68|1970.68|2002.15|1964.15|278
1585568400000|2020-03-30 11:40:00|2003.01|1965.01|1998.34|1960.34|2003.01|1965.01|1993.88|1955.88|282
1585568700000|2020-03-30 11:45:00|1998.3|1960.3|2000.11|1962.11|2001.53|1963.53|1997.24|1959.24|264
1585569000000|2020-03-30 11:50:00|2000.1|1962.1|2000.02|1962.02|2000.54|1962.54|1998.58|1960.58|263
1585569300000|2020-03-30 11:55:00|1999.99|1961.99|1999.7|1961.7|2002.3|1964.3|1999.03|1961.03|249
1585569600000|2020-03-30 12:00:00|1999.73|1961.73|1998.92|1960.92|2003.37|1965.37|1998.92|1960.92|277
1585569900000|2020-03-30 12:05:00|1998.9|1960.9|1995.15|1957.15|1998.91|1960.91|1994.52|1956.52|270
1585570200000|2020-03-30 12:10:00|1995.09|1957.09|1991.78|1953.78|1995.18|1957.18|1991.78|1953.78|257
1585570500000|2020-03-30 12:15:00|1991.63|1953.63|1991.5|1953.5|1991.63|1953.63|1988.94|1950.94|257
1585570800000|2020-03-30 12:20:00|1991.51|1953.51|1991.67|1953.67|1992.8|1954.8|1991.46|1953.46|247
1585571100000|2020-03-30 12:25:00|1991.66|1953.66|1991.09|1953.09|1993.92|1955.92|1990.56|1952.56|252
1585571400000|2020-03-30 12:30:00|1991.2|1953.2|1986.24|1948.24|1991.61|1953.61|1986.23|1948.23|253
1585571700000|2020-03-30 12:35:00|1986.35|1948.35|1983.79|1945.79|1987.62|1949.62|1980.38|1942.38|277
1585572000000|2020-03-30 12:40:00|1983.8|1945.8|1986.36|1948.36|1986.47|1948.47|1983.44|1945.44|237
1585572300000|2020-03-30 12:45:00|1986.48|1948.48|1982.53|1944.53|1986.78|1948.78|1981.33|1943.33|263
1585572600000|2020-03-30 12:50:00|1982.52|1944.52|1981.26|1943.26|1982.54|1944.54|1978.15|1940.15|263
1585572900000|2020-03-30 12:55:00|1981.24|1943.24|1979.88|1941.88|1981.39|1943.39|1978.62|1940.62|251
1585573200000|2020-03-30 13:00:00|1979.9|1941.9|1984.17|1946.17|1985.17|1947.17|1979.55|1941.55|259
1585573500000|2020-03-30 13:05:00|1984.16|1946.16|1985.96|1947.96|1987.75|1949.75|1983.87|1945.87|256
1585573800000|2020-03-30 13:10:00|1985.89|1947.89|1985.36|1947.36|1987.78|1949.78|1985.13|1947.13|257
1585574100000|2020-03-30 13:15:00|1985.35|1947.35|1984.68|1946.68|1985.68|1947.68|1982.25|1944.25|246
1585574400000|2020-03-30 13:20:00|1984.65|1946.65|1981.08|1943.08|1984.65|1946.65|1980.51|1942.51|253
1585574700000|2020-03-30 13:25:00|1981.07|1943.07|1989.09|1951.09|1989.1|1951.1|1980.52|1942.52|260
1585575000000|2020-03-30 13:30:00|1989.23|1951.23|1985.69|1947.69|1989.96|1951.96|1985.69|1947.69|257
1585575300000|2020-03-30 13:35:00|1985.7|1947.7|1981.8|1943.8|1985.7|1947.7|1981.75|1943.75|258
1585575600000|2020-03-30 13:40:00|1981.82|1943.82|1978.28|1940.28|1982.5|1944.5|1977.83|1939.83|250
1585575900000|2020-03-30 13:45:00|1978.3|1940.3|1981.12|1943.12|1981.12|1943.12|1977.34|1939.34|265
1585576200000|2020-03-30 13:50:00|1981.13|1943.13|1978.96|1940.96|1983.17|1945.17|1978.93|1940.93|256
1585576500000|2020-03-30 13:55:00|1978.92|1940.92|1976.22|1938.22|1978.92|1940.92|1976.16|1938.16|245
1585576800000|2020-03-30 14:00:00|1976.21|1938.21|1969.92|1931.92|1976.44|1938.44|1969.66|1931.66|275
1585577100000|2020-03-30 14:05:00|1970.17|1932.17|1970.82|1932.82|1972.69|1934.69|1970.07|1932.07|259
1585577400000|2020-03-30 14:10:00|1970.87|1932.87|1968.35|1930.35|1971.2|1933.2|1968.25|1930.25|260
1585577700000|2020-03-30 14:15:00|1968.33|1930.33|1979.71|1941.71|1981.8|1943.8|1968.24|1930.24|274
1585578000000|2020-03-30 14:20:00|1979.7|1941.7|1980.02|1942.02|1980.58|1942.58|1978.81|1940.81|253
1585578300000|2020-03-30 14:25:00|1980.03|1942.03|1979.74|1941.74|1982.65|1944.65|1979.71|1941.71|262
1585578600000|2020-03-30 14:30:00|1979.7|1941.7|1979.34|1941.34|1980.83|1942.83|1979|1941|255
1585578900000|2020-03-30 14:35:00|1979.31|1941.31|1982.81|1944.81|1982.92|1944.92|1978.9|1940.9|246
1585579200000|2020-03-30 14:40:00|1982.87|1944.87|1984.16|1946.16|1985.06|1947.06|1982.87|1944.87|241
1585579500000|2020-03-30 14:45:00|1984.11|1946.11|1982.23|1944.23|1984.83|1946.83|1982.11|1944.11|230
1585579800000|2020-03-30 14:50:00|1982.21|1944.21|1981.44|1943.44|1982.61|1944.61|1981.04|1943.04|239
1585580100000|2020-03-30 14:55:00|1981.42|1943.42|1981.64|1943.64|1982.18|1944.18|1981.18|1943.18|220
1585580400000|2020-03-30 15:00:00|1981.74|1943.74|1992.8|1954.8|1992.8|1954.8|1981.71|1943.71|268
1585580700000|2020-03-30 15:05:00|1992.92|1954.92|1989.68|1951.68|1994.01|1956.01|1989.68|1951.68|276
1585581000000|2020-03-30 15:10:00|1989.78|1951.78|1994.41|1956.41|1994.42|1956.42|1989.75|1951.75|244
1585581300000|2020-03-30 15:15:00|1994.43|1956.43|1991.83|1953.83|1994.72|1956.72|1990.84|1952.84|248
1585581600000|2020-03-30 15:20:00|1991.84|1953.84|2001.1|1963.1|2001.13|1963.13|1991.43|1953.43|271
1585581900000|2020-03-30 15:25:00|2001.09|1963.09|2000.08|1962.08|2001.89|1963.89|1998.39|1960.39|265
1585582200000|2020-03-30 15:30:00|2000.01|1962.01|2011.82|1973.82|2014.09|1976.09|1999.56|1961.56|285
1585582500000|2020-03-30 15:35:00|2011.66|1973.66|1991.07|1953.07|2011.66|1973.66|1991.07|1953.07|282
1585582800000|2020-03-30 15:40:00|1990.65|1952.65|1991.97|1953.97|1993.76|1955.76|1989.7|1951.7|262
1585583100000|2020-03-30 15:45:00|1992|1954|1982.35|1944.35|1992.03|1954.03|1980.81|1942.81|274
1585583400000|2020-03-30 15:50:00|1982.3|1944.3|1984.65|1946.65|1985.26|1947.26|1980.21|1942.21|273
1585583700000|2020-03-30 15:55:00|1984.47|1946.47|1984.43|1946.43|1986.5|1948.5|1982.92|1944.92|263
1585584000000|2020-03-30 16:00:00|1984.44|1946.44|1982.26|1944.26|1986.81|1948.81|1977.73|1939.73|272
1585584300000|2020-03-30 16:05:00|1982.17|1944.17|1980.47|1942.47|1983.38|1945.38|1979.26|1941.26|269
1585584600000|2020-03-30 16:10:00|1980.46|1942.46|1988.81|1950.81|1988.98|1950.98|1980.14|1942.14|282
1585584900000|2020-03-30 16:15:00|1988.77|1950.77|1998.04|1960.04|1998.8|1960.8|1988.77|1950.77|275
1585585200000|2020-03-30 16:20:00|1997.99|1959.99|1993.27|1955.27|1997.99|1959.99|1990.91|1952.91|270
1585585500000|2020-03-30 16:25:00|1993.09|1955.09|1994.76|1956.76|1994.76|1956.76|1991.96|1953.96|256
1585585800000|2020-03-30 16:30:00|1994.86|1956.86|1999.24|1961.24|2001.05|1963.05|1994.86|1956.86|274
1585586100000|2020-03-30 16:35:00|1999.09|1961.09|2006.75|1968.75|2007.07|1969.07|1998.59|1960.59|278
1585586400000|2020-03-30 16:40:00|2006.8|1968.8|2003.84|1965.84|2011.3|1973.3|2003.77|1965.77|278
1585586700000|2020-03-30 16:45:00|2003.81|1965.81|2006.89|1968.89|2007.02|1969.02|2001.87|1963.87|260
1585587000000|2020-03-30 16:50:00|2006.9|1968.9|2008.56|1970.56|2009.56|1971.56|2006.79|1968.79|246
1585587300000|2020-03-30 16:55:00|2008.61|1970.61|2005.68|1967.68|2009.37|1971.37|2004.88|1966.88|252
1585587600000|2020-03-30 17:00:00|2005.72|1967.72|2002.45|1964.45|2009.29|1971.29|2000.76|1962.76|263
1585587900000|2020-03-30 17:05:00|2002.32|1964.32|2000.23|1962.23|2002.69|1964.69|2000.02|1962.02|266
1585588200000|2020-03-30 17:10:00|2000.34|1962.34|2002.78|1964.78|2004.81|1966.81|2000.3|1962.3|267
1585588500000|2020-03-30 17:15:00|2002.79|1964.79|1998.82|1960.82|2003.81|1965.81|1998.72|1960.72|259
1585588800000|2020-03-30 17:20:00|1998.84|1960.84|1997.61|1959.61|1999.45|1961.45|1994.97|1956.97|253
1585589100000|2020-03-30 17:25:00|1997.73|1959.73|1997.61|1959.61|1998.94|1960.94|1996.93|1958.93|260
1585589400000|2020-03-30 17:30:00|1997.59|1959.59|1997.45|1959.45|1998.33|1960.33|1995.99|1957.99|255
1585589700000|2020-03-30 17:35:00|1997.44|1959.44|1998.32|1960.32|1998.34|1960.34|1996.23|1958.23|259
1585590000000|2020-03-30 17:40:00|1998.33|1960.33|1998.92|1960.92|1998.93|1960.93|1995.63|1957.63|267
1585590300000|2020-03-30 17:45:00|1998.98|1960.98|1998.27|1960.27|2000.72|1962.72|1997.94|1959.94|253
1585590600000|2020-03-30 17:50:00|1998.36|1960.36|2002.18|1964.18|2002.3|1964.3|1998.33|1960.33|245
1585590900000|2020-03-30 17:55:00|2002.13|1964.13|2000.39|1962.39|2002.32|1964.32|1998.36|1960.36|260
1585591200000|2020-03-30 18:00:00|2000.41|1962.41|1998.06|1960.06|2000.41|1962.41|1997.85|1959.85|245
1585591500000|2020-03-30 18:05:00|1998.03|1960.03|1997.14|1959.14|1998.39|1960.39|1996.64|1958.64|245
1585591800000|2020-03-30 18:10:00|1997.02|1959.02|1992.09|1954.09|1997.22|1959.22|1991.44|1953.44|247
1585592100000|2020-03-30 18:15:00|1992.1|1954.1|1992.02|1954.02|1992.49|1954.49|1989.94|1951.94|261
1585592400000|2020-03-30 18:20:00|1992.1|1954.1|1993.14|1955.14|1994.56|1956.56|1992.1|1954.1|237
1585592700000|2020-03-30 18:25:00|1993.17|1955.17|1994.83|1956.83|1994.88|1956.88|1991.74|1953.74|238
1585593000000|2020-03-30 18:30:00|1994.79|1956.79|2000.31|1962.31|2000.45|1962.45|1994.74|1956.74|255
1585593300000|2020-03-30 18:35:00|2000.4|1962.4|2001.01|1963.01|2001.62|1963.62|2000.14|1962.14|247
1585593600000|2020-03-30 18:40:00|2001.05|1963.05|2003.35|1965.35|2003.74|1965.74|2000.78|1962.78|253
1585593900000|2020-03-30 18:45:00|2003.31|1965.31|2001.7|1963.7|2003.87|1965.87|2001.61|1963.61|234
1585594200000|2020-03-30 18:50:00|2001.68|1963.68|2001.16|1963.16|2002.66|1964.66|2001.11|1963.11|247
1585594500000|2020-03-30 18:55:00|2001.15|1963.15|2001.33|1963.33|2002.53|1964.53|2000.43|1962.43|237
1585594800000|2020-03-30 19:00:00|2001.36|1963.36|1998.36|1960.36|2002.59|1964.59|1998.22|1960.22|241
1585595100000|2020-03-30 19:05:00|1998.37|1960.37|1998.89|1960.89|1998.94|1960.94|1997.76|1959.76|225
1585595400000|2020-03-30 19:10:00|1998.87|1960.87|2003.67|1965.67|2003.93|1965.93|1998.75|1960.75|238
1585595700000|2020-03-30 19:15:00|2003.65|1965.65|2006.34|1968.34|2006.34|1968.34|2003.11|1965.11|256
1585596000000|2020-03-30 19:20:00|2006.39|1968.39|2002.41|1964.41|2011.37|1973.37|2002.3|1964.3|265
1585596300000|2020-03-30 19:25:00|2002.4|1964.4|1999.31|1961.31|2002.4|1964.4|1998.15|1960.15|243
1585596600000|2020-03-30 19:30:00|1999.43|1961.43|1999.07|1961.07|1999.45|1961.45|1997.34|1959.34|239
1585596900000|2020-03-30 19:35:00|1999.14|1961.14|2001.83|1963.83|2001.96|1963.96|1998.9|1960.9|239
1585597200000|2020-03-30 19:40:00|2001.84|1963.84|1998.44|1960.44|2002.68|1964.68|1998.41|1960.41|239
1585597500000|2020-03-30 19:45:00|1998.41|1960.41|1999.12|1961.12|2000.05|1962.05|1998.38|1960.38|238
1585597800000|2020-03-30 19:50:00|1999.13|1961.13|2001.11|1963.11|2001.34|1963.34|1997.62|1959.62|251
1585598100000|2020-03-30 19:55:00|2001.12|1963.12|2000.18|1962.18|2001.51|1963.51|1998.66|1960.66|247
1585598400000|2020-03-30 20:00:00|2000.2|1962.2|2002.57|1964.57|2002.75|1964.75|2000.08|1962.08|244
1585598700000|2020-03-30 20:05:00|2002.52|1964.52|2007.99|1969.99|2011.09|1973.09|2002.42|1964.42|266
1585599000000|2020-03-30 20:10:00|2007.91|1969.91|2015.65|1977.65|2016.16|1978.16|2007.85|1969.85|266
1585599300000|2020-03-30 20:15:00|2015.81|1977.81|2026.5|1988.5|2037.54|1999.54|2015.81|1977.81|292
1585599600000|2020-03-30 20:20:00|2026.41|1988.41|2023.18|1985.18|2029.37|1991.37|2021.56|1983.56|282
1585599900000|2020-03-30 20:25:00|2023.14|1985.14|2019.84|1981.84|2023.82|1985.82|2019.09|1981.09|281
1585600200000|2020-03-30 20:30:00|2019.76|1981.76|2019.66|1981.66|2022.59|1984.59|2018.39|1980.39|274
1585600500000|2020-03-30 20:35:00|2019.71|1981.71|2017.37|1979.37|2020.93|1982.93|2016.96|1978.96|256
1585600800000|2020-03-30 20:40:00|2017.41|1979.41|2022.62|1984.62|2023.46|1985.46|2017.33|1979.33|255
1585601100000|2020-03-30 20:45:00|2022.6|1984.6|2027.23|1989.23|2027.24|1989.24|2022.25|1984.25|267
1585601400000|2020-03-30 20:50:00|2027.29|1989.29|2023.13|1985.13|2027.55|1989.55|2023.13|1985.13|249
1585601700000|2020-03-30 20:55:00|2023.15|1985.15|2023.36|1985.36|2023.36|1985.36|2021.59|1983.59|230
1585602000000|2020-03-30 21:00:00|2023.39|1985.39|2026.3|1988.3|2027.42|1989.42|2023.39|1985.39|262
1585602300000|2020-03-30 21:05:00|2026.28|1988.28|2037.52|1999.52|2047.47|2009.47|2026.28|1988.28|283
1585602600000|2020-03-30 21:10:00|2037.6|1999.6|2038.74|2000.74|2044.49|2006.49|2030.73|1992.73|292
1585602900000|2020-03-30 21:15:00|2038.7|2000.7|2030.36|1992.36|2038.86|2000.86|2030.03|1992.03|275
1585603200000|2020-03-30 21:20:00|2030.32|1992.32|2031.54|1993.54|2033.02|1995.02|2026.51|1988.51|267
1585603500000|2020-03-30 21:25:00|2031.27|1993.27|2029.33|1991.33|2031.42|1993.42|2026.47|1988.47|256
1585603800000|2020-03-30 21:30:00|2029.29|1991.29|2029.81|1991.81|2032.47|1994.47|2028.97|1990.97|271
1585604100000|2020-03-30 21:35:00|2029.82|1991.82|2023.28|1985.28|2029.82|1991.82|2023.23|1985.23|262
1585604400000|2020-03-30 21:40:00|2023.26|1985.26|2021.48|1983.48|2023.73|1985.73|2020.91|1982.91|259
1585604700000|2020-03-30 21:45:00|2021.46|1983.46|2027.35|1989.35|2027.62|1989.62|2021.44|1983.44|267
1585605000000|2020-03-30 21:50:00|2027.38|1989.38|2027.83|1989.83|2027.91|1989.91|2025.1|1987.1|254
1585605300000|2020-03-30 21:55:00|2027.87|1989.87|2032.56|1994.56|2035.63|1997.63|2027.58|1989.58|263
1585605600000|2020-03-30 22:00:00|2032.58|1994.58|2034.65|1996.65|2039.24|2001.24|2032.57|1994.57|283
1585605900000|2020-03-30 22:05:00|2034.7|1996.7|2027.28|1989.28|2034.78|1996.78|2025.6|1987.6|275
1585606200000|2020-03-30 22:10:00|2027.23|1989.23|2026.26|1988.26|2027.61|1989.61|2025.65|1987.65|253
1585606500000|2020-03-30 22:15:00|2026.21|1988.21|2030.54|1992.54|2030.62|1992.62|2026.13|1988.13|265
1585606800000|2020-03-30 22:20:00|2030.6|1992.6|2031.25|1993.25|2031.25|1993.25|2028.18|1990.18|258
1585607100000|2020-03-30 22:25:00|2031.4|1993.4|2042.2|2004.2|2042.2|2004.2|2031.4|1993.4|273
1585607400000|2020-03-30 22:30:00|2043.1|2005.1|2030.77|1992.77|2049.09|2011.09|2030.77|1992.77|293
1585607700000|2020-03-30 22:35:00|2030.54|1992.54|2032.64|1994.64|2033.92|1995.92|2030.45|1992.45|273
1585608000000|2020-03-30 22:40:00|2032.63|1994.63|2030.94|1992.94|2033.89|1995.89|2030.94|1992.94|267
1585608300000|2020-03-30 22:45:00|2030.85|1992.85|2023.16|1985.16|2030.85|1992.85|2020.51|1982.51|282
1585608600000|2020-03-30 22:50:00|2023.11|1985.11|2022.08|1984.08|2023.4|1985.4|2021.12|1983.12|253
1585608900000|2020-03-30 22:55:00|2022.04|1984.04|2016.04|1978.04|2022.1|1984.1|2012.69|1974.69|281
1585609200000|2020-03-30 23:00:00|2016.02|1978.02|2016.34|1978.34|2018.92|1980.92|2015.58|1977.58|263
1585609500000|2020-03-30 23:05:00|2016.22|1978.22|2011.3|1973.3|2016.8|1978.8|2009.09|1971.09|279
1585609800000|2020-03-30 23:10:00|2011.35|1973.35|2015.95|1977.95|2015.99|1977.99|2010.51|1972.51|248
1585610100000|2020-03-30 23:15:00|2015.92|1977.92|2015.31|1977.31|2017.61|1979.61|2015.19|1977.19|257
1585610400000|2020-03-30 23:20:00|2015.3|1977.3|2011.87|1973.87|2016.31|1978.31|2011.81|1973.81|255
1585610700000|2020-03-30 23:25:00|2011.78|1973.78|2010.47|1972.47|2011.93|1973.93|2008.93|1970.93|240
1585611000000|2020-03-30 23:30:00|2010.48|1972.48|2001.88|1963.88|2011.04|1973.04|2001.66|1963.66|277
1585611300000|2020-03-30 23:35:00|2001.92|1963.92|2003.01|1965.01|2003.17|1965.17|2000.58|1962.58|266
1585611600000|2020-03-30 23:40:00|2003.06|1965.06|2005.58|1967.58|2005.89|1967.89|2002.97|1964.97|253
1585611900000|2020-03-30 23:45:00|2005.57|1967.57|2001.73|1963.73|2005.98|1967.98|1999.46|1961.46|258
1585612200000|2020-03-30 23:50:00|2001.76|1963.76|2001.63|1963.63|2002.3|1964.3|2000.2|1962.2|252
1585612500000|2020-03-30 23:55:00|2001.62|1963.62|1994.73|1956.73|2001.62|1963.62|1992.74|1954.74|269
1585612800000|2020-03-31 00:00:00|1994.71|1956.71|2003.26|1965.26|2003.26|1965.26|1993.64|1955.64|280
1585613100000|2020-03-31 00:05:00|2003.03|1965.03|2008.56|1970.56|2008.56|1970.56|2003.03|1965.03|255
1585613400000|2020-03-31 00:10:00|2008.62|1970.62|2006.15|1968.15|2008.88|1970.88|2005.15|1967.15|263
1585613700000|2020-03-31 00:15:00|2006.19|1968.19|2009.17|1971.17|2009.27|1971.27|2005.24|1967.24|257
1585614000000|2020-03-31 00:20:00|2009.22|1971.22|2011.52|1973.52|2011.55|1973.55|2008.49|1970.49|244
1585614300000|2020-03-31 00:25:00|2011.54|1973.54|2010.41|1972.41|2013.09|1975.09|2010.4|1972.4|256
1585614600000|2020-03-31 00:30:00|2010.42|1972.42|2006.28|1968.28|2010.6|1972.6|2005.82|1967.82|255
1585614900000|2020-03-31 00:35:00|2006.23|1968.23|2009.9|1971.9|2010.39|1972.39|2005.99|1967.99|244
1585615200000|2020-03-31 00:40:00|2009.92|1971.92|2009.52|1971.52|2011.94|1973.94|2009.25|1971.25|258
1585615500000|2020-03-31 00:45:00|2009.53|1971.53|2008.65|1970.65|2009.72|1971.72|2007.6|1969.6|237
1585615800000|2020-03-31 00:50:00|2008.64|1970.64|2011.28|1973.28|2011.53|1973.53|2007.54|1969.54|233
1585616100000|2020-03-31 00:55:00|2011.29|1973.29|2005.4|1967.4|2011.36|1973.36|2005.3|1967.3|252
1585616400000|2020-03-31 01:00:00|2005.39|1967.39|2011|1973|2011|1973|2005.39|1967.39|247
1585616700000|2020-03-31 01:05:00|2011.05|1973.05|2011.11|1973.11|2011.91|1973.91|2010.45|1972.45|251
1585617000000|2020-03-31 01:10:00|2011.19|1973.19|2014.56|1976.56|2014.6|1976.6|2010.95|1972.95|244
1585617300000|2020-03-31 01:15:00|2014.61|1976.61|2011.78|1973.78|2016.32|1978.32|2011.49|1973.49|250
1585617600000|2020-03-31 01:20:00|2011.75|1973.75|2013.04|1975.04|2013.54|1975.54|2011.6|1973.6|230
1585617900000|2020-03-31 01:25:00|2013.05|1975.05|2018.6|1980.6|2018.6|1980.6|2012.75|1974.75|238
1585618200000|2020-03-31 01:30:00|2018.54|1980.54|2017.48|1979.48|2019.04|1981.04|2017.48|1979.48|241
1585618500000|2020-03-31 01:35:00|2017.45|1979.45|2016.37|1978.37|2018.08|1980.08|2016.36|1978.36|237
1585618800000|2020-03-31 01:40:00|2016.38|1978.38|2020.9|1982.9|2020.9|1982.9|2016.28|1978.28|233
1585619100000|2020-03-31 01:45:00|2021.03|1983.03|2018.15|1980.15|2021.48|1983.48|2017.37|1979.37|245
1585619400000|2020-03-31 01:50:00|2018.18|1980.18|2019.93|1981.93|2019.98|1981.98|2017.9|1979.9|235
1585619700000|2020-03-31 01:55:00|2019.9|1981.9|2024.24|1986.24|2024.7|1986.7|2019.9|1981.9|255
1585620000000|2020-03-31 02:00:00|2024.27|1986.27|2019.35|1981.35|2024.79|1986.79|2019.35|1981.35|254
1585620300000|2020-03-31 02:05:00|2019.27|1981.27|2016.19|1978.19|2019.27|1981.27|2016.15|1978.15|249
1585620600000|2020-03-31 02:10:00|2016.11|1978.11|2012.52|1974.52|2016.29|1978.29|2012.52|1974.52|257
1585620900000|2020-03-31 02:15:00|2012.46|1974.46|2014.2|1976.2|2014.2|1976.2|2011.54|1973.54|250
1585621200000|2020-03-31 02:20:00|2014.23|1976.23|2013.5|1975.5|2015.25|1977.25|2013.06|1975.06|237
1585621500000|2020-03-31 02:25:00|2013.48|1975.48|2014.12|1976.12|2014.66|1976.66|2012.96|1974.96|228
1585621800000|2020-03-31 02:30:00|2014.11|1976.11|2014.62|1976.62|2015.2|1977.2|2013.31|1975.31|224
1585622100000|2020-03-31 02:35:00|2014.57|1976.57|2012.9|1974.9|2014.57|1976.57|2012.3|1974.3|231
1585622400000|2020-03-31 02:40:00|2012.8|1974.8|2014.24|1976.24|2014.26|1976.26|2012.79|1974.79|208
1585622700000|2020-03-31 02:45:00|2014.31|1976.31|2015.39|1977.39|2016|1978|2014.31|1976.31|212
1585623000000|2020-03-31 02:50:00|2015.34|1977.34|2011.61|1973.61|2015.34|1977.34|2011.57|1973.57|250
1585623300000|2020-03-31 02:55:00|2011.59|1973.59|2006.32|1968.32|2011.78|1973.78|2006.16|1968.16|252
1585623600000|2020-03-31 03:00:00|2006.36|1968.36|1997.98|1959.98|2006.36|1968.36|1989.69|1951.69|282
1585623900000|2020-03-31 03:05:00|1997.97|1959.97|2000.08|1962.08|2000.13|1962.13|1995.76|1957.76|266
1585624200000|2020-03-31 03:10:00|2000.12|1962.12|1995.94|1957.94|2000.13|1962.13|1992.94|1954.94|274
1585624500000|2020-03-31 03:15:00|1995.95|1957.95|2000.94|1962.94|2001.73|1963.73|1994.25|1956.25|265
1585624800000|2020-03-31 03:20:00|2000.95|1962.95|2002.14|1964.14|2002.25|1964.25|2000.41|1962.41|241
1585625100000|2020-03-31 03:25:00|2002.15|1964.15|2004.43|1966.43|2004.67|1966.67|2002.09|1964.09|230
1585625400000|2020-03-31 03:30:00|2004.42|1966.42|2005.01|1967.01|2005.68|1967.68|2001.19|1963.19|252
1585625700000|2020-03-31 03:35:00|2004.98|1966.98|2004.85|1966.85|2005.44|1967.44|2003.92|1965.92|240
1585626000000|2020-03-31 03:40:00|2004.82|1966.82|2006.12|1968.12|2006.55|1968.55|2003.63|1965.63|240
1585626300000|2020-03-31 03:45:00|2006.13|1968.13|2005.67|1967.67|2009.26|1971.26|2005.66|1967.66|248
1585626600000|2020-03-31 03:50:00|2005.66|1967.66|2001.87|1963.87|2005.66|1967.66|2001.43|1963.43|235
1585626900000|2020-03-31 03:55:00|2001.88|1963.88|1998.99|1960.99|2002|1964|1998.98|1960.98|231
1585627200000|2020-03-31 04:00:00|1998.98|1960.98|1996.23|1958.23|1999.03|1961.03|1993.59|1955.59|277
1585627500000|2020-03-31 04:05:00|1996.26|1958.26|1999.7|1961.7|2001.1|1963.1|1996.26|1958.26|268
1585627800000|2020-03-31 04:10:00|1999.77|1961.77|1995.62|1957.62|2000.21|1962.21|1995.61|1957.61|258
1585628100000|2020-03-31 04:15:00|1995.53|1957.53|1992.86|1954.86|1995.65|1957.65|1992.67|1954.67|263
1585628400000|2020-03-31 04:20:00|1992.81|1954.81|1990.44|1952.44|1992.81|1954.81|1989.09|1951.09|263
1585628700000|2020-03-31 04:25:00|1990.43|1952.43|1996.28|1958.28|1996.45|1958.45|1989.05|1951.05|259
1585629000000|2020-03-31 04:30:00|1996.33|1958.33|1990.78|1952.78|1996.6|1958.6|1990.07|1952.07|257
1585629300000|2020-03-31 04:35:00|1990.75|1952.75|1988.29|1950.29|1990.82|1952.82|1987|1949|274
1585629600000|2020-03-31 04:40:00|1988.12|1950.12|1985.23|1947.23|1988.12|1950.12|1981.19|1943.19|268
1585629900000|2020-03-31 04:45:00|1985.25|1947.25|1983.62|1945.62|1986.61|1948.61|1983.53|1945.53|249
1585630200000|2020-03-31 04:50:00|1983.61|1945.61|1978.93|1940.93|1983.61|1945.61|1978.21|1940.21|269
1585630500000|2020-03-31 04:55:00|1978.9|1940.9|1982.53|1944.53|1983.89|1945.89|1978.56|1940.56|253
1585630800000|2020-03-31 05:00:00|1982.5|1944.5|1979.61|1941.61|1982.51|1944.51|1976.62|1938.62|263
1585631100000|2020-03-31 05:05:00|1979.63|1941.63|1987.81|1949.81|1987.98|1949.98|1979.63|1941.63|261
1585631400000|2020-03-31 05:10:00|1987.7|1949.7|1987.21|1949.21|1987.77|1949.77|1986.15|1948.15|246
1585631700000|2020-03-31 05:15:00|1987.2|1949.2|1990.91|1952.91|1990.96|1952.96|1987.2|1949.2|245
1585632000000|2020-03-31 05:20:00|1990.94|1952.94|1988|1950|1991.23|1953.23|1987.6|1949.6|228
1585632300000|2020-03-31 05:25:00|1987.97|1949.97|1993.86|1955.86|1993.86|1955.86|1987.36|1949.36|237
1585632600000|2020-03-31 05:30:00|1993.9|1955.9|1993.97|1955.97|1994.39|1956.39|1992.66|1954.66|255
1585632900000|2020-03-31 05:35:00|1993.95|1955.95|1994.49|1956.49|1994.91|1956.91|1993.63|1955.63|247
1585633200000|2020-03-31 05:40:00|1994.46|1956.46|1994.92|1956.92|1995.32|1957.32|1994.19|1956.19|213
1585633500000|2020-03-31 05:45:00|1994.89|1956.89|1991.34|1953.34|1994.93|1956.93|1990.92|1952.92|243
1585633800000|2020-03-31 05:50:00|1991.31|1953.31|1988.66|1950.66|1991.31|1953.31|1988.39|1950.39|239
1585634100000|2020-03-31 05:55:00|1988.68|1950.68|1992.02|1954.02|1992.65|1954.65|1988.47|1950.47|240
1585634400000|2020-03-31 06:00:00|1991.99|1953.99|1983.91|1945.91|1992|1954|1983.23|1945.23|254
1585634700000|2020-03-31 06:05:00|1983.96|1945.96|1984.43|1946.43|1984.68|1946.68|1983.26|1945.26|239
1585635000000|2020-03-31 06:10:00|1984.48|1946.48|1986.76|1948.76|1986.76|1948.76|1983.64|1945.64|246
1585635300000|2020-03-31 06:15:00|1986.77|1948.77|1990.35|1952.35|1990.44|1952.44|1986.42|1948.42|248
1585635600000|2020-03-31 06:20:00|1990.34|1952.34|1993.31|1955.31|1993.65|1955.65|1990.34|1952.34|242
1585635900000|2020-03-31 06:25:00|1993.33|1955.33|1991.49|1953.49|1993.33|1955.33|1991.37|1953.37|249
1585636200000|2020-03-31 06:30:00|1991.47|1953.47|1995.15|1957.15|1995.15|1957.15|1989.8|1951.8|241
1585636500000|2020-03-31 06:35:00|1995.12|1957.12|1999.66|1961.66|2001.45|1963.45|1995.12|1957.12|262
1585636800000|2020-03-31 06:40:00|1999.64|1961.64|1997.75|1959.75|2000|1962|1997.7|1959.7|241
1585637100000|2020-03-31 06:45:00|1997.72|1959.72|1997.91|1959.91|1999.78|1961.78|1997.72|1959.72|261
1585637400000|2020-03-31 06:50:00|1997.85|1959.85|1999.03|1961.03|1999.23|1961.23|1997.25|1959.25|223
1585637700000|2020-03-31 06:55:00|1999.02|1961.02|2002.44|1964.44|2002.52|1964.52|1999|1961|259
1585638000000|2020-03-31 07:00:00|2002.52|1964.52|1998.06|1960.06|2003.39|1965.39|1998.02|1960.02|256
1585638300000|2020-03-31 07:05:00|1998.05|1960.05|1996.36|1958.36|1998.14|1960.14|1996.36|1958.36|233
1585638600000|2020-03-31 07:10:00|1996.35|1958.35|1997.56|1959.56|1997.56|1959.56|1995.87|1957.87|248
1585638900000|2020-03-31 07:15:00|1997.71|1959.71|2000.41|1962.41|2000.91|1962.91|1997.65|1959.65|237
1585639200000|2020-03-31 07:20:00|2000.43|1962.43|1999.63|1961.63|2000.65|1962.65|1999.21|1961.21|225
1585639500000|2020-03-31 07:25:00|1999.65|1961.65|1999.81|1961.81|1999.86|1961.86|1998.76|1960.76|213
1585639800000|2020-03-31 07:30:00|1999.7|1961.7|1996.1|1958.1|1999.98|1961.98|1996.1|1958.1|242
1585640100000|2020-03-31 07:35:00|1996.11|1958.11|1995.65|1957.65|1997.87|1959.87|1995.32|1957.32|250
1585640400000|2020-03-31 07:40:00|1995.63|1957.63|1995.96|1957.96|1996.2|1958.2|1994.94|1956.94|255
1585640700000|2020-03-31 07:45:00|1995.97|1957.97|1998.5|1960.5|1998.58|1960.58|1995.91|1957.91|250
1585641000000|2020-03-31 07:50:00|1998.56|1960.56|2000.31|1962.31|2000.62|1962.62|1998.56|1960.56|240
1585641300000|2020-03-31 07:55:00|2000.3|1962.3|1999.26|1961.26|2001.22|1963.22|1999.26|1961.26|234
1585641600000|2020-03-31 08:00:00|1999.22|1961.22|1999.48|1961.48|2000.2|1962.2|1998.7|1960.7|249
1585641900000|2020-03-31 08:05:00|1999.49|1961.49|2003.13|1965.13|2004.4|1966.4|1999.47|1961.47|256
1585642200000|2020-03-31 08:10:00|2003.1|1965.1|2004.1|1966.1|2004.3|1966.3|2001.43|1963.43|249
1585642500000|2020-03-31 08:15:00|2004.06|1966.06|2004.77|1966.77|2005.51|1967.51|2003.29|1965.29|237
1585642800000|2020-03-31 08:20:00|2004.8|1966.8|2011.96|1973.96|2013.21|1975.21|2004.8|1966.8|256
1585643100000|2020-03-31 08:25:00|2011.94|1973.94|2010.15|1972.15|2012.13|1974.13|2009.89|1971.89|261
1585643400000|2020-03-31 08:30:00|2010.21|1972.21|2013.6|1975.6|2013.99|1975.99|2009.96|1971.96|253
1585643700000|2020-03-31 08:35:00|2013.55|1975.55|2016.7|1978.7|2016.84|1978.84|2013.4|1975.4|264
1585644000000|2020-03-31 08:40:00|2016.75|1978.75|2016.48|1978.48|2020.33|1982.33|2015.78|1977.78|274
1585644300000|2020-03-31 08:45:00|2016.31|1978.31|2012.66|1974.66|2016.31|1978.31|2010.06|1972.06|271
1585644600000|2020-03-31 08:50:00|2012.62|1974.62|2012.48|1974.48|2014.38|1976.38|2011.81|1973.81|256
1585644900000|2020-03-31 08:55:00|2012.58|1974.58|2017.8|1979.8|2017.85|1979.85|2012.54|1974.54|258
1585645200000|2020-03-31 09:00:00|2017.83|1979.83|2012.88|1974.88|2018.14|1980.14|2012.7|1974.7|265
1585645500000|2020-03-31 09:05:00|2012.84|1974.84|2011.67|1973.67|2013|1975|2009.91|1971.91|246
1585645800000|2020-03-31 09:10:00|2011.66|1973.66|2012.12|1974.12|2013.61|1975.61|2011.45|1973.45|240
1585646100000|2020-03-31 09:15:00|2011.96|1973.96|2010.09|1972.09|2012.54|1974.54|2010.01|1972.01|242
1585646400000|2020-03-31 09:20:00|2010.12|1972.12|2010.96|1972.96|2010.96|1972.96|2008.37|1970.37|243
1585646700000|2020-03-31 09:25:00|2011.04|1973.04|2015.2|1977.2|2015.2|1977.2|2011|1973|233
1585647000000|2020-03-31 09:30:00|2015.25|1977.25|2013.49|1975.49|2015.41|1977.41|2013.04|1975.04|250
1585647300000|2020-03-31 09:35:00|2013.45|1975.45|2017.62|1979.62|2017.77|1979.77|2013.43|1975.43|239
1585647600000|2020-03-31 09:40:00|2017.57|1979.57|2017.49|1979.49|2017.96|1979.96|2016.05|1978.05|242
1585647900000|2020-03-31 09:45:00|2017.53|1979.53|2012.41|1974.41|2017.53|1979.53|2011.56|1973.56|249
1585648200000|2020-03-31 09:50:00|2012.42|1974.42|2002.84|1964.84|2013.09|1975.09|2001.29|1963.29|260
1585648500000|2020-03-31 09:55:00|2002.85|1964.85|2001.13|1963.13|2002.85|1964.85|1999.45|1961.45|260
1585648800000|2020-03-31 10:00:00|2000.96|1962.96|1996.31|1958.31|2002.33|1964.33|1996.31|1958.31|279
1585649100000|2020-03-31 10:05:00|1996.33|1958.33|2000.11|1962.11|2000.15|1962.15|1994.95|1956.95|270
1585649400000|2020-03-31 10:10:00|2000.07|1962.07|1999.87|1961.87|2000.78|1962.78|1998.94|1960.94|226
1585649700000|2020-03-31 10:15:00|1999.9|1961.9|2004.05|1966.05|2004.05|1966.05|1998.76|1960.76|250
1585650000000|2020-03-31 10:20:00|2004.11|1966.11|2003.35|1965.35|2005.47|1967.47|2003.19|1965.19|233
1585650300000|2020-03-31 10:25:00|2003.38|1965.38|2001.83|1963.83|2004.03|1966.03|2001.83|1963.83|235
1585650600000|2020-03-31 10:30:00|2001.85|1963.85|1998.41|1960.41|2001.85|1963.85|1998.41|1960.41|249
1585650900000|2020-03-31 10:35:00|1998.36|1960.36|1999.88|1961.88|1999.89|1961.89|1997.31|1959.31|233
1585651200000|2020-03-31 10:40:00|2000|1962|1999.18|1961.18|2001.47|1963.47|1999.16|1961.16|241
1585651500000|2020-03-31 10:45:00|1999.16|1961.16|1995.47|1957.47|1999.27|1961.27|1995.22|1957.22|268
1585651800000|2020-03-31 10:50:00|1995.53|1957.53|1996.4|1958.4|1997.16|1959.16|1995.04|1957.04|236
1585652100000|2020-03-31 10:55:00|1996.38|1958.38|2001.61|1963.61|2002.04|1964.04|1995.81|1957.81|245
1585652400000|2020-03-31 11:00:00|2001.57|1963.57|2000.59|1962.59|2002.1|1964.1|1999.17|1961.17|239
1585652700000|2020-03-31 11:05:00|2000.58|1962.58|1994.16|1956.16|2001.83|1963.83|1993.79|1955.79|233
1585653000000|2020-03-31 11:10:00|1994.26|1956.26|1986.84|1948.84|1994.26|1956.26|1986.84|1948.84|277
1585653300000|2020-03-31 11:15:00|1986.77|1948.77|1992.79|1954.79|1992.96|1954.96|1983.68|1945.68|277
1585653600000|2020-03-31 11:20:00|1992.83|1954.83|1990.02|1952.02|1993.05|1955.05|1990|1952|246
1585653900000|2020-03-31 11:25:00|1989.9|1951.9|1989.83|1951.83|1991.27|1953.27|1988.95|1950.95|251
1585654200000|2020-03-31 11:30:00|1989.82|1951.82|1991.11|1953.11|1992.39|1954.39|1988.91|1950.91|267
1585654500000|2020-03-31 11:35:00|1991.06|1953.06|1992.54|1954.54|1994.53|1956.53|1991.04|1953.04|238
1585654800000|2020-03-31 11:40:00|1992.53|1954.53|1992.57|1954.57|1993.53|1955.53|1991.25|1953.25|236
1585655100000|2020-03-31 11:45:00|1992.58|1954.58|1994.15|1956.15|1994.16|1956.16|1989.3|1951.3|261
1585655400000|2020-03-31 11:50:00|1994.09|1956.09|1995.96|1957.96|1997.72|1959.72|1994.07|1956.07|243
1585655700000|2020-03-31 11:55:00|1995.98|1957.98|1995.95|1957.95|1996.65|1958.65|1995.06|1957.06|238
1585656000000|2020-03-31 12:00:00|1995.93|1957.93|1990.53|1952.53|1997.39|1959.39|1990.07|1952.07|250
1585656300000|2020-03-31 12:05:00|1990.51|1952.51|1988.45|1950.45|1990.73|1952.73|1987.72|1949.72|241
1585656600000|2020-03-31 12:10:00|1988.44|1950.44|1982.56|1944.56|1990.17|1952.17|1982.28|1944.28|263
1585656900000|2020-03-31 12:15:00|1982.55|1944.55|1984.37|1946.37|1985.87|1947.87|1982.55|1944.55|265
1585657200000|2020-03-31 12:20:00|1984.39|1946.39|1984.47|1946.47|1984.88|1946.88|1983.56|1945.56|242
1585657500000|2020-03-31 12:25:00|1984.41|1946.41|1989.23|1951.23|1989.23|1951.23|1984.09|1946.09|228
1585657800000|2020-03-31 12:30:00|1989.24|1951.24|1989.79|1951.79|1991.97|1953.97|1988.99|1950.99|263
1585658100000|2020-03-31 12:35:00|1989.69|1951.69|1987.02|1949.02|1990.14|1952.14|1987.02|1949.02|238
1585658400000|2020-03-31 12:40:00|1986.94|1948.94|1990.39|1952.39|1990.39|1952.39|1986.61|1948.61|234
1585658700000|2020-03-31 12:45:00|1990.36|1952.36|2004.89|1966.89|2005.69|1967.69|1989.02|1951.02|275
1585659000000|2020-03-31 12:50:00|2004.87|1966.87|2006.6|1968.6|2008.97|1970.97|2003.09|1965.09|280
1585659300000|2020-03-31 12:55:00|2006.56|1968.56|2005.97|1967.97|2006.56|1968.56|2004.29|1966.29|261
1585659600000|2020-03-31 13:00:00|2006.01|1968.01|2003.51|1965.51|2006.39|1968.39|2002.62|1964.62|271
1585659900000|2020-03-31 13:05:00|2003.49|1965.49|2002.9|1964.9|2004.93|1966.93|2002.06|1964.06|249
1585660200000|2020-03-31 13:10:00|2003.1|1965.1|2007.43|1969.43|2008.35|1970.35|2003.1|1965.1|239
1585660500000|2020-03-31 13:15:00|2007.39|1969.39|2011.54|1973.54|2013.31|1975.31|2006.41|1968.41|267
1585660800000|2020-03-31 13:20:00|2011.5|1973.5|2010.88|1972.88|2012.23|1974.23|2010.25|1972.25|254
1585661100000|2020-03-31 13:25:00|2010.89|1972.89|2008.77|1970.77|2011.77|1973.77|2007.75|1969.75|249
1585661400000|2020-03-31 13:30:00|2008.74|1970.74|2003.69|1965.69|2008.8|1970.8|2001.35|1963.35|261
1585661700000|2020-03-31 13:35:00|2003.66|1965.66|2002.48|1964.48|2003.66|1965.66|2000.65|1962.65|248
1585662000000|2020-03-31 13:40:00|2002.47|1964.47|2005.36|1967.36|2006.71|1968.71|2002.26|1964.26|251
1585662300000|2020-03-31 13:45:00|2005.31|1967.31|2001.52|1963.52|2005.31|1967.31|2000.31|1962.31|271
1585662600000|2020-03-31 13:50:00|2001.47|1963.47|1998.91|1960.91|2001.47|1963.47|1996.88|1958.88|272
1585662900000|2020-03-31 13:55:00|1998.85|1960.85|2002.87|1964.87|2004.52|1966.52|1998.83|1960.83|248
1585663200000|2020-03-31 14:00:00|2002.95|1964.95|2004.63|1966.63|2004.63|1966.63|2002.42|1964.42|266
1585663500000|2020-03-31 14:05:00|2004.67|1966.67|2008.5|1970.5|2010.09|1972.09|2004.67|1966.67|265
1585663800000|2020-03-31 14:10:00|2008.47|1970.47|2011.05|1973.05|2011.05|1973.05|2007.86|1969.86|256
1585664100000|2020-03-31 14:15:00|2011.14|1973.14|2011.42|1973.42|2011.89|1973.89|2010.01|1972.01|251
1585664400000|2020-03-31 14:20:00|2011.4|1973.4|2011.2|1973.2|2011.56|1973.56|2007.53|1969.53|247
1585664700000|2020-03-31 14:25:00|2011.32|1973.32|2012.43|1974.43|2014.72|1976.72|2010.7|1972.7|261
1585665000000|2020-03-31 14:30:00|2012.42|1974.42|2008.44|1970.44|2014.25|1976.25|2008.32|1970.32|256
1585665300000|2020-03-31 14:35:00|2008.4|1970.4|2010.02|1972.02|2010.31|1972.31|2007.87|1969.87|244
1585665600000|2020-03-31 14:40:00|2009.96|1971.96|2007.4|1969.4|2010.87|1972.87|2007.4|1969.4|248
1585665900000|2020-03-31 14:45:00|2007.36|1969.36|2010.89|1972.89|2010.89|1972.89|2005.11|1967.11|261
1585666200000|2020-03-31 14:50:00|2010.96|1972.96|2012.62|1974.62|2014.24|1976.24|2010.96|1972.96|248
1585666500000|2020-03-31 14:55:00|2012.71|1974.71|2018.89|1980.89|2019.2|1981.2|2011.96|1973.96|262
1585666800000|2020-03-31 15:00:00|2018.78|1980.78|2018.32|1980.32|2021.5|1983.5|2017.27|1979.27|261
1585667100000|2020-03-31 15:05:00|2018.36|1980.36|2018.76|1980.76|2019.69|1981.69|2017.72|1979.72|253
1585667400000|2020-03-31 15:10:00|2018.77|1980.77|2026.49|1988.49|2027.55|1989.55|2018.77|1980.77|259
1585667700000|2020-03-31 15:15:00|2026.47|1988.47|2017.68|1979.68|2031.42|1993.42|2015.86|1977.86|280
1585668000000|2020-03-31 15:20:00|2017.64|1979.64|2012.39|1974.39|2019.05|1981.05|2011.83|1973.83|268
1585668300000|2020-03-31 15:25:00|2012.41|1974.41|2014.77|1976.77|2014.85|1976.85|2011.14|1973.14|263
1585668600000|2020-03-31 15:30:00|2014.78|1976.78|2019.1|1981.1|2019.79|1981.79|2014.78|1976.78|243
1585668900000|2020-03-31 15:35:00|2019.06|1981.06|2018.49|1980.49|2019.79|1981.79|2017.4|1979.4|236
1585669200000|2020-03-31 15:40:00|2018.48|1980.48|2020.43|1982.43|2021.83|1983.83|2018.48|1980.48|242
1585669500000|2020-03-31 15:45:00|2020.48|1982.48|2017.17|1979.17|2020.51|1982.51|2016.75|1978.75|230
1585669800000|2020-03-31 15:50:00|2017.19|1979.19|2016.07|1978.07|2019.84|1981.84|2016.07|1978.07|251
1585670100000|2020-03-31 15:55:00|2016.14|1978.14|2016.84|1978.84|2017.42|1979.42|2013.82|1975.82|251
1585670400000|2020-03-31 16:00:00|2016.95|1978.95|2018.93|1980.93|2018.93|1980.93|2015.08|1977.08|270
1585670700000|2020-03-31 16:05:00|2018.91|1980.91|2023.47|1985.47|2025.58|1987.58|2018.91|1980.91|263
1585671000000|2020-03-31 16:10:00|2023.52|1985.52|2022.48|1984.48|2023.91|1985.91|2022.29|1984.29|234
1585671300000|2020-03-31 16:15:00|2022.44|1984.44|2022.02|1984.02|2023.44|1985.44|2021.44|1983.44|241
1585671600000|2020-03-31 16:20:00|2022.01|1984.01|2021.61|1983.61|2022.81|1984.81|2021.44|1983.44|229
1585671900000|2020-03-31 16:25:00|2021.6|1983.6|2016.04|1978.04|2021.72|1983.72|2015.99|1977.99|262
1585672200000|2020-03-31 16:30:00|2016.03|1978.03|2012.53|1974.53|2016.54|1978.54|2011.63|1973.63|248
1585672500000|2020-03-31 16:35:00|2012.64|1974.64|2008.72|1970.72|2014.15|1976.15|2008.65|1970.65|249
1585672800000|2020-03-31 16:40:00|2008.7|1970.7|2012.96|1974.96|2014.32|1976.32|2008.67|1970.67|246
1585673100000|2020-03-31 16:45:00|2012.89|1974.89|2014.98|1976.98|2015.22|1977.22|2011.39|1973.39|245
1585673400000|2020-03-31 16:50:00|2014.97|1976.97|2014.47|1976.47|2015.13|1977.13|2012.87|1974.87|238
1585673700000|2020-03-31 16:55:00|2014.49|1976.49|2010.14|1972.14|2014.51|1976.51|2010.14|1972.14|239
1585674000000|2020-03-31 17:00:00|2010.16|1972.16|2011.92|1973.92|2013.12|1975.12|2010.11|1972.11|239
1585674300000|2020-03-31 17:05:00|2011.9|1973.9|2014.04|1976.04|2014.04|1976.04|2010.28|1972.28|241
1585674600000|2020-03-31 17:10:00|2013.98|1975.98|2014.08|1976.08|2015.93|1977.93|2013.51|1975.51|226
1585674900000|2020-03-31 17:15:00|2014.14|1976.14|2012.31|1974.31|2014.18|1976.18|2012.31|1974.31|226
1585675200000|2020-03-31 17:20:00|2012.32|1974.32|2007.6|1969.6|2012.32|1974.32|2007.59|1969.59|259
1585675500000|2020-03-31 17:25:00|2007.61|1969.61|2002.04|1964.04|2009.05|1971.05|2002.04|1964.04|250
1585675800000|2020-03-31 17:30:00|2002|1964|2003.07|1965.07|2003.92|1965.92|1998.88|1960.88|265
1585676100000|2020-03-31 17:35:00|2003.15|1965.15|2006|1968|2006.16|1968.16|2003.15|1965.15|242
1585676400000|2020-03-31 17:40:00|2006.01|1968.01|2007.48|1969.48|2007.58|1969.58|2005.65|1967.65|217
1585676700000|2020-03-31 17:45:00|2007.43|1969.43|2009.58|1971.58|2010|1972|2007.11|1969.11|232
1585677000000|2020-03-31 17:50:00|2009.56|1971.56|2010.71|1972.71|2011.67|1973.67|2009.21|1971.21|223
1585677300000|2020-03-31 17:55:00|2010.7|1972.7|2015.34|1977.34|2016.02|1978.02|2010.58|1972.58|250
1585677600000|2020-03-31 18:00:00|2015.3|1977.3|2015.74|1977.74|2015.74|1977.74|2014.49|1976.49|207
1585677900000|2020-03-31 18:05:00|2015.71|1977.71|2018.65|1980.65|2018.69|1980.69|2015.62|1977.62|233
1585678200000|2020-03-31 18:10:00|2018.75|1980.75|2015.77|1977.77|2018.84|1980.84|2015.77|1977.77|236
1585678500000|2020-03-31 18:15:00|2015.76|1977.76|2017.09|1979.09|2017.3|1979.3|2013.89|1975.89|253
1585678800000|2020-03-31 18:20:00|2017.07|1979.07|2018.86|1980.86|2019.42|1981.42|2017.06|1979.06|250
1585679100000|2020-03-31 18:25:00|2018.87|1980.87|2019.97|1981.97|2020.06|1982.06|2018.79|1980.79|209
1585679400000|2020-03-31 18:30:00|2019.98|1981.98|2020.22|1982.22|2020.86|1982.86|2018.98|1980.98|230
1585679700000|2020-03-31 18:35:00|2020.26|1982.26|2023.84|1985.84|2024.59|1986.59|2019.08|1981.08|247
1585680000000|2020-03-31 18:40:00|2023.9|1985.9|2022.45|1984.45|2026.22|1988.22|2022.43|1984.43|242
1585680300000|2020-03-31 18:45:00|2022.47|1984.47|2015.64|1977.64|2022.49|1984.49|2015.22|1977.22|235
1585680600000|2020-03-31 18:50:00|2015.72|1977.72|2016.72|1978.72|2018.68|1980.68|2015.71|1977.71|225
1585680900000|2020-03-31 18:55:00|2016.71|1978.71|2018.18|1980.18|2019.12|1981.12|2016.35|1978.35|221
1585681200000|2020-03-31 19:00:00|2018.12|1980.12|2019.13|1981.13|2019.48|1981.48|2018.12|1980.12|210
1585681500000|2020-03-31 19:05:00|2019.14|1981.14|2020.09|1982.09|2020.09|1982.09|2017|1979|251
1585681800000|2020-03-31 19:10:00|2020.13|1982.13|2017.32|1979.32|2020.74|1982.74|2017.32|1979.32|228
1585682100000|2020-03-31 19:15:00|2017.09|1979.09|2014.63|1976.63|2017.51|1979.51|2014.52|1976.52|241
1585682400000|2020-03-31 19:20:00|2014.62|1976.62|2011.29|1973.29|2014.62|1976.62|2011.07|1973.07|247
1585682700000|2020-03-31 19:25:00|2011.16|1973.16|2014.75|1976.75|2016.94|1978.94|2010.7|1972.7|255
1585683000000|2020-03-31 19:30:00|2014.72|1976.72|2018.3|1980.3|2018.3|1980.3|2014.52|1976.52|241
1585683300000|2020-03-31 19:35:00|2018.37|1980.37|2021.7|1983.7|2021.93|1983.93|2017.47|1979.47|241
1585683600000|2020-03-31 19:40:00|2021.6|1983.6|2017.84|1979.84|2021.6|1983.6|2016.5|1978.5|242
1585683900000|2020-03-31 19:45:00|2017.83|1979.83|2015.8|1977.8|2017.93|1979.93|2015.78|1977.78|251
1585684200000|2020-03-31 19:50:00|2015.79|1977.79|2021.19|1983.19|2024.08|1986.08|2015.7|1977.7|261
1585684500000|2020-03-31 19:55:00|2021.21|1983.21|2019.78|1981.78|2021.76|1983.76|2019.52|1981.52|230
1585684800000|2020-03-31 20:00:00|2019.79|1981.79|2028.46|1990.46|2028.68|1990.68|2019.79|1981.79|269
1585685100000|2020-03-31 20:05:00|2028.49|1990.49|2033.53|1995.53|2035.96|1997.96|2028.49|1990.49|276
1585685400000|2020-03-31 20:10:00|2033.54|1995.54|2032.09|1994.09|2034.9|1996.9|2030.12|1992.12|247
1585685700000|2020-03-31 20:15:00|2032.13|1994.13|2031.47|1993.47|2034.1|1996.1|2029.57|1991.57|261
1585686000000|2020-03-31 20:20:00|2031.35|1993.35|2031.49|1993.49|2032.25|1994.25|2030.95|1992.95|252
1585686300000|2020-03-31 20:25:00|2031.48|1993.48|2035.63|1997.63|2036.39|1998.39|2031.48|1993.48|248
1585686600000|2020-03-31 20:30:00|2035.57|1997.57|2031.56|1993.56|2035.57|1997.57|2031.25|1993.25|253
1585686900000|2020-03-31 20:35:00|2031.69|1993.69|2032.18|1994.18|2032.24|1994.24|2031.42|1993.42|218
1585687200000|2020-03-31 20:40:00|2032.21|1994.21|2028.26|1990.26|2032.65|1994.65|2028.26|1990.26|228
1585687500000|2020-03-31 20:45:00|2028.17|1990.17|2029.56|1991.56|2029.79|1991.79|2025.91|1987.91|245
1585687800000|2020-03-31 20:50:00|2029.53|1991.53|2029.53|1991.53|2030.2|1992.2|2028.8|1990.8|247
1585688100000|2020-03-31 20:55:00|2029.62|1991.62|2031.44|1993.44|2031.58|1993.58|2029.45|1991.45|246
1585688400000|2020-03-31 21:00:00|2031.51|1993.51|2033.23|1995.23|2034.07|1996.07|2031.39|1993.39|244
1585688700000|2020-03-31 21:05:00|2033.18|1995.18|2034.95|1996.95|2035.35|1997.35|2032.99|1994.99|248
1585689000000|2020-03-31 21:10:00|2034.94|1996.94|2035|1997|2035.39|1997.39|2034.49|1996.49|220
1585689300000|2020-03-31 21:15:00|2034.99|1996.99|2035.08|1997.08|2035.72|1997.72|2034.67|1996.67|225
1585689600000|2020-03-31 21:20:00|2035.07|1997.07|2033.87|1995.87|2035.19|1997.19|2033.63|1995.63|244
1585689900000|2020-03-31 21:25:00|2033.86|1995.86|2030.47|1992.47|2033.97|1995.97|2030.42|1992.42|244
1585690200000|2020-03-31 21:30:00|2030.46|1992.46|2030.02|1992.02|2030.66|1992.66|2029.69|1991.69|224
1585690500000|2020-03-31 21:35:00|2030.03|1992.03|2025.97|1987.97|2030.66|1992.66|2025.97|1987.97|254
1585690800000|2020-03-31 21:40:00|2025.73|1987.73|2014.57|1976.57|2025.76|1987.76|2014.09|1976.09|278
1585691100000|2020-03-31 21:45:00|2014.51|1976.51|2020.53|1982.53|2020.54|1982.54|2012.75|1974.75|263
1585691400000|2020-03-31 21:50:00|2020.52|1982.52|2023.05|1985.05|2023.05|1985.05|2019.49|1981.49|252
1585691700000|2020-03-31 21:55:00|2023.08|1985.08|2024.18|1986.18|2025.32|1987.32|2022.98|1984.98|228
1585692000000|2020-03-31 22:00:00|2024.19|1986.19|2023.93|1985.93|2024.68|1986.68|2022.52|1984.52|246
1585692300000|2020-03-31 22:05:00|2023.92|1985.92|2020.24|1982.24|2024.19|1986.19|2020.24|1982.24|242
1585692600000|2020-03-31 22:10:00|2020.2|1982.2|2014.57|1976.57|2020.2|1982.2|2013.45|1975.45|244
1585692900000|2020-03-31 22:15:00|2014.67|1976.67|2020.69|1982.69|2020.7|1982.7|2014.53|1976.53|250
1585693200000|2020-03-31 22:20:00|2020.73|1982.73|2017.08|1979.08|2020.88|1982.88|2016.81|1978.81|244
1585693500000|2020-03-31 22:25:00|2017.06|1979.06|2016.43|1978.43|2017.19|1979.19|2015.97|1977.97|229
1585693800000|2020-03-31 22:30:00|2016.44|1978.44|2013|1975|2016.44|1978.44|2011.53|1973.53|245
1585694100000|2020-03-31 22:35:00|2013.16|1975.16|2016.9|1978.9|2017.49|1979.49|2013.16|1975.16|234
1585694400000|2020-03-31 22:40:00|2016.88|1978.88|2014.79|1976.79|2017.05|1979.05|2014.47|1976.47|243
1585694700000|2020-03-31 22:45:00|2014.85|1976.85|2017.21|1979.21|2017.24|1979.24|2014.84|1976.84|231
1585695000000|2020-03-31 22:50:00|2017.17|1979.17|2019.65|1981.65|2019.81|1981.81|2017.17|1979.17|218
1585695300000|2020-03-31 22:55:00|2019.55|1981.55|2018.15|1980.15|2019.83|1981.83|2018.09|1980.09|211
1585695600000|2020-03-31 23:00:00|2018.14|1980.14|2019.19|1981.19|2019.75|1981.75|2018.14|1980.14|232
1585695900000|2020-03-31 23:05:00|2019.17|1981.17|2015.81|1977.81|2019.32|1981.32|2015.8|1977.8|229
1585696200000|2020-03-31 23:10:00|2015.78|1977.78|2014.55|1976.55|2015.96|1977.96|2013.52|1975.52|229
1585696500000|2020-03-31 23:15:00|2014.58|1976.58|2012.05|1974.05|2015.52|1977.52|2011.98|1973.98|238
1585696800000|2020-03-31 23:20:00|2012.13|1974.13|2010.83|1972.83|2012.54|1974.54|2010.65|1972.65|231
1585697100000|2020-03-31 23:25:00|2010.82|1972.82|2008.56|1970.56|2010.82|1972.82|2007.56|1969.56|239
1585697400000|2020-03-31 23:30:00|2008.52|1970.52|2012.06|1974.06|2013.33|1975.33|2008.52|1970.52|231
1585697700000|2020-03-31 23:35:00|2012.02|1974.02|2011.43|1973.43|2012.73|1974.73|2010.89|1972.89|243
1585698000000|2020-03-31 23:40:00|2011.45|1973.45|2015.66|1977.66|2015.76|1977.76|2011.06|1973.06|233
1585698300000|2020-03-31 23:45:00|2015.65|1977.65|2014.86|1976.86|2017.28|1979.28|2014.82|1976.82|254
1585698600000|2020-03-31 23:50:00|2014.92|1976.92|2015.26|1977.26|2016.28|1978.28|2014.05|1976.05|261
1585698900000|2020-03-31 23:55:00|2015.29|1977.29|2006.08|1968.08|2015.33|1977.33|2005.99|1967.99|254
1585699200000|2020-04-01 00:00:00|2005.98|1967.98|2009.69|1971.69|2010.51|1972.51|2005.94|1967.94|260
1585699500000|2020-04-01 00:05:00|2009.66|1971.66|2010.85|1972.85|2011.57|1973.57|2009.43|1971.43|247
1585699800000|2020-04-01 00:10:00|2010.87|1972.87|1999.72|1961.72|2011.32|1973.32|1999.62|1961.62|259
1585700100000|2020-04-01 00:15:00|1999.66|1961.66|1981.2|1943.2|1999.97|1961.97|1978.44|1940.44|295
1585700400000|2020-04-01 00:20:00|1981.23|1943.23|1976.81|1938.81|1986.5|1948.5|1976.42|1938.42|287
1585700700000|2020-04-01 00:25:00|1976.95|1938.95|1972.87|1934.87|1979.03|1941.03|1972.87|1934.87|289
1585701000000|2020-04-01 00:30:00|1972.85|1934.85|1979.39|1941.39|1979.39|1941.39|1969.3|1931.3|285
1585701300000|2020-04-01 00:35:00|1979.38|1941.38|1977.04|1939.04|1979.56|1941.56|1974.36|1936.36|271
1585701600000|2020-04-01 00:40:00|1977.05|1939.05|1977.48|1939.48|1978.16|1940.16|1976.59|1938.59|260
1585701900000|2020-04-01 00:45:00|1977.49|1939.49|1985.19|1947.19|1986.56|1948.56|1975.43|1937.43|277
1585702200000|2020-04-01 00:50:00|1985.32|1947.32|1986|1948|1988.96|1950.96|1985.32|1947.32|272
1585702500000|2020-04-01 00:55:00|1985.98|1947.98|1988.55|1950.55|1988.55|1950.55|1985.64|1947.64|107
1585703100000|2020-04-01 01:05:00|1989.59|1951.59|1983.89|1945.89|1990.11|1952.11|1983.84|1945.84|250
1585703400000|2020-04-01 01:10:00|1983.93|1945.93|1982.24|1944.24|1984.07|1946.07|1981.71|1943.71|254
1585703700000|2020-04-01 01:15:00|1982.22|1944.22|1983.56|1945.56|1983.62|1945.62|1980.44|1942.44|251
1585704000000|2020-04-01 01:20:00|1983.54|1945.54|1985.15|1947.15|1986.74|1948.74|1983.54|1945.54|265
1585704300000|2020-04-01 01:25:00|1985.01|1947.01|1982.33|1944.33|1985.14|1947.14|1982.28|1944.28|247
1585704600000|2020-04-01 01:30:00|1982.36|1944.36|1981.12|1943.12|1982.96|1944.96|1980.38|1942.38|230
1585704900000|2020-04-01 01:35:00|1981.15|1943.15|1980.27|1942.27|1981.88|1943.88|1980.23|1942.23|237
1585705200000|2020-04-01 01:40:00|1980.25|1942.25|1978.23|1940.23|1980.3|1942.3|1977.25|1939.25|246
1585705500000|2020-04-01 01:45:00|1978.25|1940.25|1978.58|1940.58|1980.91|1942.91|1977.43|1939.43|253
1585705800000|2020-04-01 01:50:00|1978.45|1940.45|1977.11|1939.11|1978.65|1940.65|1977.03|1939.03|224
1585706100000|2020-04-01 01:55:00|1977.1|1939.1|1976.79|1938.79|1977.14|1939.14|1975.97|1937.97|241
1585706400000|2020-04-01 02:00:00|1976.76|1938.76|1977.95|1939.95|1978|1940|1975.83|1937.83|241
1585706700000|2020-04-01 02:05:00|1977.94|1939.94|1979.71|1941.71|1980.51|1942.51|1977.82|1939.82|245
1585707000000|2020-04-01 02:10:00|1979.7|1941.7|1981.58|1943.58|1981.82|1943.82|1979.38|1941.38|236
1585707300000|2020-04-01 02:15:00|1981.59|1943.59|1984.57|1946.57|1984.98|1946.98|1981.48|1943.48|240
1585707600000|2020-04-01 02:20:00|1984.6|1946.6|1988.72|1950.72|1988.72|1950.72|1984.6|1946.6|235
1585707900000|2020-04-01 02:25:00|1988.71|1950.71|1987.74|1949.74|1989.9|1951.9|1987.21|1949.21|251
1585708200000|2020-04-01 02:30:00|1987.76|1949.76|1987.77|1949.77|1988.27|1950.27|1987.45|1949.45|223
1585708500000|2020-04-01 02:35:00|1987.69|1949.69|1986.49|1948.49|1987.73|1949.73|1986.02|1948.02|263
1585708800000|2020-04-01 02:40:00|1986.47|1948.47|1986|1948|1986.7|1948.7|1985.67|1947.67|236
1585709100000|2020-04-01 02:45:00|1985.91|1947.91|1986.93|1948.93|1987.2|1949.2|1985.54|1947.54|219
1585709400000|2020-04-01 02:50:00|1986.92|1948.92|1987.45|1949.45|1987.98|1949.98|1986.27|1948.27|227
1585709700000|2020-04-01 02:55:00|1987.43|1949.43|1988.41|1950.41|1988.58|1950.58|1986.54|1948.54|235
1585710000000|2020-04-01 03:00:00|1988.46|1950.46|1988.77|1950.77|1988.83|1950.83|1987.87|1949.87|220
1585710300000|2020-04-01 03:05:00|1988.73|1950.73|1994.88|1956.88|1995|1957|1988.71|1950.71|254
1585710600000|2020-04-01 03:10:00|1994.87|1956.87|1997.45|1959.45|1997.86|1959.86|1994.84|1956.84|252
1585710900000|2020-04-01 03:15:00|1997.43|1959.43|1996.91|1958.91|1999.34|1961.34|1996.85|1958.85|259
1585711200000|2020-04-01 03:20:00|1996.86|1958.86|1999.06|1961.06|1999.06|1961.06|1996.6|1958.6|236
1585711500000|2020-04-01 03:25:00|1999.1|1961.1|1998.42|1960.42|1999.11|1961.11|1998.16|1960.16|244
1585711800000|2020-04-01 03:30:00|1998.4|1960.4|1997.1|1959.1|1998.4|1960.4|1996.62|1958.62|243
1585712100000|2020-04-01 03:35:00|1997.03|1959.03|1996.13|1958.13|1997.2|1959.2|1996.03|1958.03|234
1585712400000|2020-04-01 03:40:00|1995.97|1957.97|1997.78|1959.78|1997.79|1959.79|1995.45|1957.45|237
1585712700000|2020-04-01 03:45:00|1997.68|1959.68|1997.98|1959.98|1998.23|1960.23|1997.34|1959.34|257
1585713000000|2020-04-01 03:50:00|1997.99|1959.99|1996.25|1958.25|1998.42|1960.42|1996.24|1958.24|244
1585713300000|2020-04-01 03:55:00|1996.24|1958.24|2000.39|1962.39|2002.5|1964.5|1996.24|1958.24|268
1585713600000|2020-04-01 04:00:00|2000.34|1962.34|1998.38|1960.38|2001.52|1963.52|1998.15|1960.15|243
1585713900000|2020-04-01 04:05:00|1998.36|1960.36|1997.45|1959.45|1998.39|1960.39|1995.95|1957.95|252
1585714200000|2020-04-01 04:10:00|1997.54|1959.54|2000.17|1962.17|2000.75|1962.75|1997.39|1959.39|250
1585714500000|2020-04-01 04:15:00|2000.08|1962.08|1999.29|1961.29|2000.15|1962.15|1998.88|1960.88|230
1585714800000|2020-04-01 04:20:00|1999.3|1961.3|2001.23|1963.23|2001.35|1963.35|1999.2|1961.2|234
1585715100000|2020-04-01 04:25:00|2001.26|1963.26|2000.42|1962.42|2001.43|1963.43|1999.56|1961.56|240
1585715400000|2020-04-01 04:30:00|2000.41|1962.41|1998.21|1960.21|2000.41|1962.41|1997.6|1959.6|244
1585715700000|2020-04-01 04:35:00|1998.27|1960.27|1999.16|1961.16|1999.77|1961.77|1998.01|1960.01|233
1585716000000|2020-04-01 04:40:00|1999.18|1961.18|1995.93|1957.93|1999.64|1961.64|1995.69|1957.69|251
1585716300000|2020-04-01 04:45:00|1995.95|1957.95|1994.88|1956.88|1996.42|1958.42|1994.86|1956.86|249
1585716600000|2020-04-01 04:50:00|1994.89|1956.89|1995.42|1957.42|1995.6|1957.6|1994.46|1956.46|227
1585716900000|2020-04-01 04:55:00|1995.38|1957.38|1996.41|1958.41|1997.26|1959.26|1995.38|1957.38|239
1585717200000|2020-04-01 05:00:00|1996.44|1958.44|1995.28|1957.28|1996.98|1958.98|1995.21|1957.21|210
1585717500000|2020-04-01 05:05:00|1995.23|1957.23|1991.87|1953.87|1996.35|1958.35|1991.82|1953.82|241
1585717800000|2020-04-01 05:10:00|1991.73|1953.73|1990.71|1952.71|1992.14|1954.14|1990.14|1952.14|256
1585718100000|2020-04-01 05:15:00|1990.73|1952.73|1989.45|1951.45|1990.75|1952.75|1988.6|1950.6|225
1585718400000|2020-04-01 05:20:00|1989.43|1951.43|1990.78|1952.78|1990.99|1952.99|1988.92|1950.92|217
1585718700000|2020-04-01 05:25:00|1990.75|1952.75|1993.29|1955.29|1993.35|1955.35|1990.61|1952.61|209
1585719000000|2020-04-01 05:30:00|1993.3|1955.3|1991.76|1953.76|1993.72|1955.72|1991.47|1953.47|231
1585719300000|2020-04-01 05:35:00|1991.7|1953.7|1988.88|1950.88|1991.82|1953.82|1988.87|1950.87|238
1585719600000|2020-04-01 05:40:00|1988.77|1950.77|1986.42|1948.42|1988.79|1950.79|1985.53|1947.53|244
1585719900000|2020-04-01 05:45:00|1986.39|1948.39|1985.71|1947.71|1987.95|1949.95|1985.71|1947.71|242
1585720200000|2020-04-01 05:50:00|1985.68|1947.68|1981.63|1943.63|1985.88|1947.88|1981.26|1943.26|257
1585720500000|2020-04-01 05:55:00|1981.61|1943.61|1983.53|1945.53|1983.53|1945.53|1980.71|1942.71|230
1585720800000|2020-04-01 06:00:00|1983.44|1945.44|1984.35|1946.35|1984.63|1946.63|1981.98|1943.98|249
1585721100000|2020-04-01 06:05:00|1984.38|1946.38|1984.29|1946.29|1986.51|1948.51|1984.12|1946.12|239
1585721400000|2020-04-01 06:10:00|1984.28|1946.28|1980.98|1942.98|1984.35|1946.35|1980.05|1942.05|263
1585721700000|2020-04-01 06:15:00|1980.96|1942.96|1979.64|1941.64|1982.15|1944.15|1978.43|1940.43|251
1585722000000|2020-04-01 06:20:00|1979.65|1941.65|1983.13|1945.13|1984.24|1946.24|1979.65|1941.65|246
1585722300000|2020-04-01 06:25:00|1983.12|1945.12|1983.74|1945.74|1984.67|1946.67|1982.58|1944.58|225
1585722600000|2020-04-01 06:30:00|1983.72|1945.72|1984.99|1946.99|1986.28|1948.28|1983.4|1945.4|244
1585722900000|2020-04-01 06:35:00|1985.01|1947.01|1986.01|1948.01|1986.18|1948.18|1983.64|1945.64|251
1585723200000|2020-04-01 06:40:00|1985.95|1947.95|1989.54|1951.54|1989.54|1951.54|1985.95|1947.95|239
1585723500000|2020-04-01 06:45:00|1989.71|1951.71|1987.42|1949.42|1990.41|1952.41|1987.35|1949.35|240
1585723800000|2020-04-01 06:50:00|1987.43|1949.43|1985.41|1947.41|1988.64|1950.64|1985.05|1947.05|246
1585724100000|2020-04-01 06:55:00|1985.43|1947.43|1985.6|1947.6|1987.1|1949.1|1984.67|1946.67|242
1585724400000|2020-04-01 07:00:00|1985.62|1947.62|1983.78|1945.78|1985.64|1947.64|1983.36|1945.36|237
1585724700000|2020-04-01 07:05:00|1983.77|1945.77|1987.45|1949.45|1987.46|1949.46|1983.59|1945.59|240
1585725000000|2020-04-01 07:10:00|1987.44|1949.44|1987.61|1949.61|1988.78|1950.78|1987.34|1949.34|237
1585725300000|2020-04-01 07:15:00|1987.6|1949.6|1985.59|1947.59|1987.6|1949.6|1985.24|1947.24|220
1585725600000|2020-04-01 07:20:00|1985.57|1947.57|1984.79|1946.79|1985.94|1947.94|1984.69|1946.69|222
1585725900000|2020-04-01 07:25:00|1984.83|1946.83|1988.88|1950.88|1988.93|1950.93|1984.68|1946.68|221
1585726200000|2020-04-01 07:30:00|1988.89|1950.89|1989.42|1951.42|1990.25|1952.25|1987.8|1949.8|249
1585726500000|2020-04-01 07:35:00|1989.51|1951.51|1991.76|1953.76|1992.07|1954.07|1989|1951|252
1585726800000|2020-04-01 07:40:00|1991.81|1953.81|1990.63|1952.63|1992.49|1954.49|1990.4|1952.4|246
1585727100000|2020-04-01 07:45:00|1990.62|1952.62|1988.67|1950.67|1990.62|1952.62|1988.13|1950.13|253
1585727400000|2020-04-01 07:50:00|1988.71|1950.71|1990.32|1952.32|1990.32|1952.32|1988.48|1950.48|249
1585727700000|2020-04-01 07:55:00|1990.33|1952.33|1990.7|1952.7|1990.73|1952.73|1989.52|1951.52|240
1585728000000|2020-04-01 08:00:00|1990.74|1952.74|1983.81|1945.81|1990.79|1952.79|1983.2|1945.2|254
1585728300000|2020-04-01 08:05:00|1983.82|1945.82|1982.95|1944.95|1983.9|1945.9|1981.27|1943.27|243
1585728600000|2020-04-01 08:10:00|1982.94|1944.94|1983.98|1945.98|1985.6|1947.6|1982.91|1944.91|236
1585728900000|2020-04-01 08:15:00|1984.06|1946.06|1984.68|1946.68|1984.7|1946.7|1982.88|1944.88|236
1585729200000|2020-04-01 08:20:00|1984.42|1946.42|1982.83|1944.83|1984.48|1946.48|1982.42|1944.42|221
1585729500000|2020-04-01 08:25:00|1982.84|1944.84|1980.53|1942.53|1982.88|1944.88|1979.76|1941.76|237
1585729800000|2020-04-01 08:30:00|1980.65|1942.65|1982.49|1944.49|1982.49|1944.49|1980.4|1942.4|238
1585730100000|2020-04-01 08:35:00|1982.51|1944.51|1980.63|1942.63|1983.69|1945.69|1980.28|1942.28|241
1585730400000|2020-04-01 08:40:00|1980.59|1942.59|1983.79|1945.79|1983.81|1945.81|1979.37|1941.37|249
1585730700000|2020-04-01 08:45:00|1984.01|1946.01|1984.15|1946.15|1985.65|1947.65|1983.88|1945.88|242
1585731000000|2020-04-01 08:50:00|1984.16|1946.16|1981.98|1943.98|1984.9|1946.9|1981.98|1943.98|234
1585731300000|2020-04-01 08:55:00|1981.95|1943.95|1984.68|1946.68|1985.27|1947.27|1981.8|1943.8|241
1585731600000|2020-04-01 09:00:00|1984.8|1946.8|1982.68|1944.68|1985.14|1947.14|1982.67|1944.67|237
1585731900000|2020-04-01 09:05:00|1982.73|1944.73|1979.57|1941.57|1982.73|1944.73|1978.19|1940.19|251
1585732200000|2020-04-01 09:10:00|1979.55|1941.55|1978.98|1940.98|1981.15|1943.15|1978.79|1940.79|236
1585732500000|2020-04-01 09:15:00|1978.97|1940.97|1980.66|1942.66|1980.89|1942.89|1978.97|1940.97|236
1585732800000|2020-04-01 09:20:00|1980.65|1942.65|1983.04|1945.04|1983.05|1945.05|1980.05|1942.05|233
1585733100000|2020-04-01 09:25:00|1983.03|1945.03|1983.97|1945.97|1984.12|1946.12|1983.03|1945.03|219
1585733400000|2020-04-01 09:30:00|1983.91|1945.91|1981.62|1943.62|1983.97|1945.97|1981.31|1943.31|238
1585733700000|2020-04-01 09:35:00|1981.67|1943.67|1980.58|1942.58|1981.74|1943.74|1980.41|1942.41|218
1585734000000|2020-04-01 09:40:00|1980.55|1942.55|1973.49|1935.49|1980.55|1942.55|1973.48|1935.48|255
1585734300000|2020-04-01 09:45:00|1973.43|1935.43|1983.09|1945.09|1983.31|1945.31|1971.51|1933.51|281
1585734600000|2020-04-01 09:50:00|1983.1|1945.1|1980.02|1942.02|1983.19|1945.19|1979.58|1941.58|244
1585734900000|2020-04-01 09:55:00|1980.07|1942.07|1982.93|1944.93|1982.93|1944.93|1979.8|1941.8|241
1585735200000|2020-04-01 10:00:00|1982.94|1944.94|1979.11|1941.11|1982.99|1944.99|1979.09|1941.09|242
1585735500000|2020-04-01 10:05:00|1979.12|1941.12|1982.03|1944.03|1982.3|1944.3|1978.43|1940.43|221
1585735800000|2020-04-01 10:10:00|1982.01|1944.01|1981.99|1943.99|1982.5|1944.5|1981.12|1943.12|226
1585736100000|2020-04-01 10:15:00|1982|1944|1983.25|1945.25|1983.28|1945.28|1981.78|1943.78|232
1585736400000|2020-04-01 10:20:00|1983.26|1945.26|1983.41|1945.41|1983.91|1945.91|1981.93|1943.93|240
1585736700000|2020-04-01 10:25:00|1983.47|1945.47|1986.05|1948.05|1986.05|1948.05|1983.44|1945.44|234
1585737000000|2020-04-01 10:30:00|1986.25|1948.25|1987.28|1949.28|1988.34|1950.34|1986.24|1948.24|235
1585737300000|2020-04-01 10:35:00|1987.29|1949.29|1983.48|1945.48|1987.3|1949.3|1983.26|1945.26|240
1585737600000|2020-04-01 10:40:00|1983.49|1945.49|1982.84|1944.84|1983.85|1945.85|1982.57|1944.57|233
1585737900000|2020-04-01 10:45:00|1982.81|1944.81|1981.66|1943.66|1984.3|1946.3|1981.57|1943.57|230
1585738200000|2020-04-01 10:50:00|1981.55|1943.55|1981.89|1943.89|1983.76|1945.76|1981.23|1943.23|244
1585738500000|2020-04-01 10:55:00|1981.81|1943.81|1981.25|1943.25|1982.14|1944.14|1980.79|1942.79|238
1585738800000|2020-04-01 11:00:00|1981.08|1943.08|1978.36|1940.36|1981.08|1943.08|1976.93|1938.93|260
1585739100000|2020-04-01 11:05:00|1978.38|1940.38|1980.73|1942.73|1981.51|1943.51|1978.26|1940.26|249
1585739400000|2020-04-01 11:10:00|1980.69|1942.69|1980.21|1942.21|1981.09|1943.09|1979.57|1941.57|241
1585739700000|2020-04-01 11:15:00|1980.26|1942.26|1979|1941|1981.03|1943.03|1977.81|1939.81|239
1585740000000|2020-04-01 11:20:00|1979.1|1941.1|1979.68|1941.68|1979.74|1941.74|1977.42|1939.42|243
1585740300000|2020-04-01 11:25:00|1979.73|1941.73|1981.06|1943.06|1981.06|1943.06|1978.95|1940.95|230
1585740600000|2020-04-01 11:30:00|1981.07|1943.07|1982.68|1944.68|1983.81|1945.81|1981.07|1943.07|226
1585740900000|2020-04-01 11:35:00|1982.63|1944.63|1983.79|1945.79|1984.02|1946.02|1982.32|1944.32|219
1585741200000|2020-04-01 11:40:00|1983.83|1945.83|1983.81|1945.81|1984.28|1946.28|1981.99|1943.99|233
1585741500000|2020-04-01 11:45:00|1983.8|1945.8|1983.43|1945.43|1983.81|1945.81|1981.57|1943.57|232
1585741800000|2020-04-01 11:50:00|1983.5|1945.5|1985.07|1947.07|1986.29|1948.29|1983.44|1945.44|248
1585742100000|2020-04-01 11:55:00|1985.05|1947.05|1988.99|1950.99|1988.99|1950.99|1984.24|1946.24|254
1585742400000|2020-04-01 12:00:00|1988.94|1950.94|1998.75|1960.75|2004.11|1966.11|1988.94|1950.94|275
1585742700000|2020-04-01 12:05:00|1998.74|1960.74|1973.23|1935.23|1998.74|1960.74|1973.2|1935.2|288
1585743000000|2020-04-01 12:10:00|1973.1|1935.1|1971|1933|1979.06|1941.06|1970.97|1932.97|275
1585743300000|2020-04-01 12:15:00|1971.05|1933.05|1976.84|1938.84|1977.14|1939.14|1970.69|1932.69|275
1585743600000|2020-04-01 12:20:00|1976.81|1938.81|1971.47|1933.47|1977.22|1939.22|1970.58|1932.58|252
1585743900000|2020-04-01 12:25:00|1971.37|1933.37|1973.67|1935.67|1975.26|1937.26|1971.36|1933.36|267
1585744200000|2020-04-01 12:30:00|1973.6|1935.6|1971.34|1933.34|1974.77|1936.77|1970.93|1932.93|259
1585744500000|2020-04-01 12:35:00|1971.37|1933.37|1975.73|1937.73|1978.28|1940.28|1971.23|1933.23|259
1585744800000|2020-04-01 12:40:00|1975.7|1937.7|1978.28|1940.28|1978.28|1940.28|1974.65|1936.65|252
1585745100000|2020-04-01 12:45:00|1978.34|1940.34|1976.67|1938.67|1979.26|1941.26|1976.08|1938.08|258
1585745400000|2020-04-01 12:50:00|1976.71|1938.71|1971.33|1933.33|1977.97|1939.97|1971.08|1933.08|241
1585745700000|2020-04-01 12:55:00|1971.65|1933.65|1969.1|1931.1|1973.81|1935.81|1968.9|1930.9|275
1585746000000|2020-04-01 13:00:00|1969.15|1931.15|1971.52|1933.52|1971.57|1933.57|1966.93|1928.93|264
1585746300000|2020-04-01 13:05:00|1971.57|1933.57|1972.3|1934.3|1973.45|1935.45|1971.57|1933.57|244
1585746600000|2020-04-01 13:10:00|1972.28|1934.28|1968.9|1930.9|1972.42|1934.42|1968.89|1930.89|259
1585746900000|2020-04-01 13:15:00|1968.88|1930.88|1970.42|1932.42|1971.66|1933.66|1968.88|1930.88|239
1585747200000|2020-04-01 13:20:00|1970.44|1932.44|1970.06|1932.06|1970.88|1932.88|1970.06|1932.06|217
1585747500000|2020-04-01 13:25:00|1970.03|1932.03|1971.4|1933.4|1972.12|1934.12|1969.57|1931.57|244
1585747800000|2020-04-01 13:30:00|1971.42|1933.42|1968.32|1930.32|1973|1935|1968.32|1930.32|246
1585748100000|2020-04-01 13:35:00|1968.35|1930.35|1961.93|1923.93|1968.35|1930.35|1958.48|1920.48|290
1585748400000|2020-04-01 13:40:00|1961.92|1923.92|1965.85|1927.85|1967.85|1929.85|1961.28|1923.28|270
1585748700000|2020-04-01 13:45:00|1965.76|1927.76|1963.36|1925.36|1965.97|1927.97|1962.83|1924.83|253
1585749000000|2020-04-01 13:50:00|1963.32|1925.32|1964.15|1926.15|1964.72|1926.72|1963.02|1925.02|251
1585749300000|2020-04-01 13:55:00|1964.12|1926.12|1963.12|1925.12|1964.12|1926.12|1962.03|1924.03|247
1585749600000|2020-04-01 14:00:00|1963.14|1925.14|1964.37|1926.37|1964.46|1926.46|1962.02|1924.02|262
1585749900000|2020-04-01 14:05:00|1964.36|1926.36|1967.32|1929.32|1967.54|1929.54|1963.64|1925.64|253
1585750200000|2020-04-01 14:10:00|1967.35|1929.35|1968.73|1930.73|1968.81|1930.81|1967.01|1929.01|245
1585750500000|2020-04-01 14:15:00|1968.74|1930.74|1966.6|1928.6|1968.82|1930.82|1966.56|1928.56|235
1585750800000|2020-04-01 14:20:00|1966.54|1928.54|1968.62|1930.62|1969.38|1931.38|1966.23|1928.23|245
1585751100000|2020-04-01 14:25:00|1968.59|1930.59|1970.2|1932.2|1970.41|1932.41|1968|1930|222
1585751400000|2020-04-01 14:30:00|1970.17|1932.17|1976.38|1938.38|1977.21|1939.21|1969.39|1931.39|258
1585751700000|2020-04-01 14:35:00|1976.36|1938.36|1975.7|1937.7|1976.36|1938.36|1973.52|1935.52|260
1585752000000|2020-04-01 14:40:00|1975.66|1937.66|1974.92|1936.92|1975.66|1937.66|1972.54|1934.54|252
1585752300000|2020-04-01 14:45:00|1974.96|1936.96|1978.55|1940.55|1978.55|1940.55|1974.69|1936.69|251
1585752600000|2020-04-01 14:50:00|1978.57|1940.57|1975.71|1937.71|1978.65|1940.65|1975.67|1937.67|254
1585752900000|2020-04-01 14:55:00|1975.7|1937.7|1976.27|1938.27|1976.48|1938.48|1975.25|1937.25|242
1585753200000|2020-04-01 15:00:00|1976.28|1938.28|1974.66|1936.66|1976.96|1938.96|1973.75|1935.75|253
1585753500000|2020-04-01 15:05:00|1974.67|1936.67|1975|1937|1975.19|1937.19|1973.6|1935.6|225
1585753800000|2020-04-01 15:10:00|1974.94|1936.94|1975.95|1937.95|1976.22|1938.22|1974.42|1936.42|260
1585754100000|2020-04-01 15:15:00|1975.92|1937.92|1975.27|1937.27|1976.2|1938.2|1975.03|1937.03|244
1585754400000|2020-04-01 15:20:00|1975.28|1937.28|1973.71|1935.71|1976.69|1938.69|1973.71|1935.71|232
1585754700000|2020-04-01 15:25:00|1973.77|1935.77|1970.45|1932.45|1973.77|1935.77|1970.15|1932.15|251
1585755000000|2020-04-01 15:30:00|1970.44|1932.44|1971.24|1933.24|1972.39|1934.39|1970.02|1932.02|245
1585755300000|2020-04-01 15:35:00|1971.16|1933.16|1971.35|1933.35|1973.37|1935.37|1971.16|1933.16|246
1585755600000|2020-04-01 15:40:00|1971.32|1933.32|1969.52|1931.52|1971.32|1933.32|1968.38|1930.38|227
1585755900000|2020-04-01 15:45:00|1969.51|1931.51|1968.43|1930.43|1969.97|1931.97|1967.19|1929.19|235
1585756200000|2020-04-01 15:50:00|1968.45|1930.45|1967.29|1929.29|1968.63|1930.63|1967.28|1929.28|217
1585756500000|2020-04-01 15:55:00|1967.23|1929.23|1969.01|1931.01|1969.6|1931.6|1966.9|1928.9|230
1585756800000|2020-04-01 16:00:00|1969|1931|1948.18|1910.18|1969|1931|1939.59|1901.59|283
1585757100000|2020-04-01 16:05:00|1948.25|1910.25|1949.47|1911.47|1953.48|1915.48|1948.25|1910.25|262
1585757400000|2020-04-01 16:10:00|1949.38|1911.38|1954.82|1916.82|1955.25|1917.25|1949.11|1911.11|258
1585757700000|2020-04-01 16:15:00|1954.81|1916.81|1947.36|1909.36|1954.82|1916.82|1947.36|1909.36|258
1585758000000|2020-04-01 16:20:00|1947.29|1909.29|1950.86|1912.86|1951.95|1913.95|1946.41|1908.41|260
1585758300000|2020-04-01 16:25:00|1950.87|1912.87|1947.02|1909.02|1950.9|1912.9|1947.02|1909.02|266
1585758600000|2020-04-01 16:30:00|1947.05|1909.05|1949.78|1911.78|1950.12|1912.12|1945.44|1907.44|260
1585758900000|2020-04-01 16:35:00|1949.75|1911.75|1944.48|1906.48|1950.07|1912.07|1944.48|1906.48|254
1585759200000|2020-04-01 16:40:00|1944.45|1906.45|1942.67|1904.67|1945.51|1907.51|1937.07|1899.07|272
1585759500000|2020-04-01 16:45:00|1942.68|1904.68|1941.71|1903.71|1944.88|1906.88|1941.71|1903.71|267
1585759800000|2020-04-01 16:50:00|1941.76|1903.76|1941.4|1903.4|1941.76|1903.76|1934.34|1896.34|275
1585760100000|2020-04-01 16:55:00|1941.36|1903.36|1944.95|1906.95|1946.06|1908.06|1941.28|1903.28|262
1585760400000|2020-04-01 17:00:00|1944.91|1906.91|1949.72|1911.72|1950.32|1912.32|1941.62|1903.62|276
1585760700000|2020-04-01 17:05:00|1949.75|1911.75|1942.12|1904.12|1949.8|1911.8|1942.12|1904.12|246
1585761000000|2020-04-01 17:10:00|1941.83|1903.83|1941.69|1903.69|1942.08|1904.08|1938.79|1900.79|247
1585761300000|2020-04-01 17:15:00|1941.72|1903.72|1944.32|1906.32|1945.26|1907.26|1941.32|1903.32|236
1585761600000|2020-04-01 17:20:00|1944.33|1906.33|1948.42|1910.42|1948.42|1910.42|1944.33|1906.33|220
1585761900000|2020-04-01 17:25:00|1948.4|1910.4|1947.37|1909.37|1948.64|1910.64|1945.66|1907.66|248
1585762200000|2020-04-01 17:30:00|1947.42|1909.42|1948.79|1910.79|1949.29|1911.29|1947.05|1909.05|234
1585762500000|2020-04-01 17:35:00|1948.83|1910.83|1951.28|1913.28|1952.43|1914.43|1948.67|1910.67|230
1585762800000|2020-04-01 17:40:00|1951.27|1913.27|1950.81|1912.81|1951.27|1913.27|1950.27|1912.27|207
1585763100000|2020-04-01 17:45:00|1950.79|1912.79|1947.1|1909.1|1951.15|1913.15|1947.1|1909.1|245
1585763400000|2020-04-01 17:50:00|1947.11|1909.11|1946.08|1908.08|1947.11|1909.11|1945.62|1907.62|209
1585763700000|2020-04-01 17:55:00|1946.1|1908.1|1948.09|1910.09|1949.2|1911.2|1946|1908|227
1585764000000|2020-04-01 18:00:00|1948.08|1910.08|1948.23|1910.23|1948.65|1910.65|1945.29|1907.29|232
1585764300000|2020-04-01 18:05:00|1948.26|1910.26|1949.37|1911.37|1950.55|1912.55|1948.26|1910.26|236
1585764600000|2020-04-01 18:10:00|1949.28|1911.28|1952.47|1914.47|1952.47|1914.47|1948.11|1910.11|239
1585764900000|2020-04-01 18:15:00|1952.45|1914.45|1951.74|1913.74|1952.91|1914.91|1951.69|1913.69|247
1585765200000|2020-04-01 18:20:00|1951.75|1913.75|1950.51|1912.51|1951.95|1913.95|1950.51|1912.51|222
1585765500000|2020-04-01 18:25:00|1950.49|1912.49|1953.03|1915.03|1953.17|1915.17|1950.2|1912.2|227
1585765800000|2020-04-01 18:30:00|1953.08|1915.08|1950.16|1912.16|1953.11|1915.11|1949.81|1911.81|260
1585766100000|2020-04-01 18:35:00|1950.19|1912.19|1952.01|1914.01|1952.19|1914.19|1950.13|1912.13|228
1585766400000|2020-04-01 18:40:00|1951.93|1913.93|1949.04|1911.04|1951.97|1913.97|1949.04|1911.04|238
1585766700000|2020-04-01 18:45:00|1949.03|1911.03|1950.51|1912.51|1950.64|1912.64|1948.78|1910.78|219
1585767000000|2020-04-01 18:50:00|1950.5|1912.5|1949.89|1911.89|1950.78|1912.78|1949.73|1911.73|220
1585767300000|2020-04-01 18:55:00|1949.82|1911.82|1947.95|1909.95|1950.01|1912.01|1947.46|1909.46|238
1585767600000|2020-04-01 19:00:00|1947.97|1909.97|1948.1|1910.1|1949.22|1911.22|1947.97|1909.97|229
1585767900000|2020-04-01 19:05:00|1948.07|1910.07|1947.05|1909.05|1948.07|1910.07|1947.05|1909.05|203
1585768200000|2020-04-01 19:10:00|1947.02|1909.02|1946.22|1908.22|1947.03|1909.03|1945.63|1907.63|208
1585768500000|2020-04-01 19:15:00|1946.17|1908.17|1944.46|1906.46|1946.3|1908.3|1942.66|1904.66|251
1585768800000|2020-04-01 19:20:00|1944.42|1906.42|1940.42|1902.42|1944.42|1906.42|1940.42|1902.42|220
1585769100000|2020-04-01 19:25:00|1940.45|1902.45|1942.73|1904.73|1942.79|1904.79|1940.11|1902.11|236
1585769400000|2020-04-01 19:30:00|1942.75|1904.75|1948.25|1910.25|1948.35|1910.35|1942.66|1904.66|238
1585769700000|2020-04-01 19:35:00|1948.27|1910.27|1944.89|1906.89|1948.27|1910.27|1944.88|1906.88|232
1585770000000|2020-04-01 19:40:00|1944.87|1906.87|1949.67|1911.67|1949.67|1911.67|1944.35|1906.35|236
1585770300000|2020-04-01 19:45:00|1949.65|1911.65|1955.94|1917.94|1955.94|1917.94|1949.63|1911.63|242
1585770600000|2020-04-01 19:50:00|1955.96|1917.96|1954.37|1916.37|1955.96|1917.96|1952.04|1914.04|240
1585770900000|2020-04-01 19:55:00|1954.38|1916.38|1953.94|1915.94|1955.8|1917.8|1951.19|1913.19|251
1585771200000|2020-04-01 20:00:00|1953.95|1915.95|1958.23|1920.23|1958.23|1920.23|1951.24|1913.24|252
1585771500000|2020-04-01 20:05:00|1958.39|1920.39|1957.78|1919.78|1961.33|1923.33|1957.41|1919.41|254
1585771800000|2020-04-01 20:10:00|1957.82|1919.82|1958.05|1920.05|1959.02|1921.02|1957.55|1919.55|240
1585772100000|2020-04-01 20:15:00|1958.07|1920.07|1959.49|1921.49|1960.24|1922.24|1957.71|1919.71|235
1585772400000|2020-04-01 20:20:00|1959.47|1921.47|1966.91|1928.91|1966.91|1928.91|1959.45|1921.45|244
1585772700000|2020-04-01 20:25:00|1966.93|1928.93|1970.25|1932.25|1973.02|1935.02|1966.93|1928.93|268
1585773000000|2020-04-01 20:30:00|1970.21|1932.21|1971.52|1933.52|1972.31|1934.31|1969.4|1931.4|245
1585773300000|2020-04-01 20:35:00|1971.49|1933.49|1974.99|1936.99|1983.22|1945.22|1971.04|1933.04|292
1585773600000|2020-04-01 20:40:00|1975.06|1937.06|1982.14|1944.14|1982.15|1944.15|1974.25|1936.25|265
1585773900000|2020-04-01 20:45:00|1982.12|1944.12|1990.22|1952.22|1995.27|1957.27|1982.12|1944.12|278
1585774200000|2020-04-01 20:50:00|1990.08|1952.08|1988.96|1950.96|1990.09|1952.09|1985.74|1947.74|273
1585774500000|2020-04-01 20:55:00|1988.99|1950.99|1987.24|1949.24|1990.14|1952.14|1987.17|1949.17|258
1585774800000|2020-04-01 21:00:00|1987.22|1949.22|2000.13|1962.13|2000.36|1962.36|1986.76|1948.76|273
1585775100000|2020-04-01 21:05:00|2000.08|1962.08|2001.48|1963.48|2005.24|1967.24|1998.11|1960.11|283
1585775400000|2020-04-01 21:10:00|2001.59|1963.59|1994.56|1956.56|2002.03|1964.03|1994.46|1956.46|260
1585775700000|2020-04-01 21:15:00|1994.54|1956.54|1992.2|1954.2|1997.81|1959.81|1992.14|1954.14|267
1585776000000|2020-04-01 21:20:00|1992.1|1954.1|1992.99|1954.99|1996.33|1958.33|1991.94|1953.94|267
1585776300000|2020-04-01 21:25:00|1992.94|1954.94|1992.77|1954.77|1993.57|1955.57|1991.54|1953.54|247
1585776600000|2020-04-01 21:30:00|1992.82|1954.82|1989.92|1951.92|1993.55|1955.55|1989.77|1951.77|268
1585776900000|2020-04-01 21:35:00|1989.91|1951.91|1990.39|1952.39|1990.41|1952.41|1988.7|1950.7|252
1585777200000|2020-04-01 21:40:00|1990.36|1952.36|1994.76|1956.76|1995.64|1957.64|1990.17|1952.17|260
1585777500000|2020-04-01 21:45:00|1994.74|1956.74|1993.5|1955.5|1995.23|1957.23|1993.36|1955.36|228
1585777800000|2020-04-01 21:50:00|1993.51|1955.51|1988.77|1950.77|1993.55|1955.55|1988.63|1950.63|253
1585778100000|2020-04-01 21:55:00|1988.61|1950.61|1993.1|1955.1|1994.38|1956.38|1988.39|1950.39|253
1585778400000|2020-04-01 22:00:00|1993.05|1955.05|1998.38|1960.38|1999.59|1961.59|1992.75|1954.75|268
1585778700000|2020-04-01 22:05:00|1998.35|1960.35|1995.16|1957.16|1999.02|1961.02|1994.49|1956.49|247
1585779000000|2020-04-01 22:10:00|1995.2|1957.2|1995.31|1957.31|1997.27|1959.27|1994.81|1956.81|239
1585779300000|2020-04-01 22:15:00|1995.34|1957.34|2000.92|1962.92|2001.31|1963.31|1995.34|1957.34|255
1585779600000|2020-04-01 22:20:00|2000.96|1962.96|2016.97|1978.97|2016.97|1978.97|2000.93|1962.93|288
1585779900000|2020-04-01 22:25:00|2017.45|1979.45|2017.64|1979.64|2022.73|1984.73|2015.38|1977.38|288
1585780200000|2020-04-01 22:30:00|2017.51|1979.51|2022.7|1984.7|2033.64|1995.64|2017.41|1979.41|290
1585780500000|2020-04-01 22:35:00|2022.83|1984.83|2040.54|2002.54|2040.54|2002.54|2022.83|1984.83|290
1585780800000|2020-04-01 22:40:00|2040.88|2002.88|2034.09|1996.09|2042.21|2004.21|2026.46|1988.46|290
1585781100000|2020-04-01 22:45:00|2034.1|1996.1|2028.78|1990.78|2036.43|1998.43|2027.37|1989.37|284
1585781400000|2020-04-01 22:50:00|2028.75|1990.75|2031.61|1993.61|2032.66|1994.66|2026.4|1988.4|272
1585781700000|2020-04-01 22:55:00|2031.68|1993.68|2022.54|1984.54|2031.69|1993.69|2021.72|1983.72|262
1585782000000|2020-04-01 23:00:00|2022.49|1984.49|2026.83|1988.83|2028.86|1990.86|2022.4|1984.4|280
1585782300000|2020-04-01 23:05:00|2026.79|1988.79|2026.22|1988.22|2026.79|1988.79|2018.74|1980.74|284
1585782600000|2020-04-01 23:10:00|2026.17|1988.17|2024.86|1986.86|2028.54|1990.54|2024.86|1986.86|274
1585782900000|2020-04-01 23:15:00|2024.91|1986.91|2023.3|1985.3|2025.09|1987.09|2022.7|1984.7|251
1585783200000|2020-04-01 23:20:00|2023.2|1985.2|2029.08|1991.08|2029.3|1991.3|2023.11|1985.11|258
1585783500000|2020-04-01 23:25:00|2028.95|1990.95|2033.65|1995.65|2035.24|1997.24|2028.62|1990.62|277
1585783800000|2020-04-01 23:30:00|2033.68|1995.68|2041.55|2003.55|2064.16|2026.16|2033.68|1995.68|291
1585784100000|2020-04-01 23:35:00|2041.84|2003.84|2053.77|2015.77|2060.3|2022.3|2041.84|2003.84|295
1585784400000|2020-04-01 23:40:00|2053.97|2015.97|2048.5|2010.5|2055.97|2017.97|2047.98|2009.98|281
1585784700000|2020-04-01 23:45:00|2048.59|2010.59|2052.37|2014.37|2052.46|2014.46|2047.15|2009.15|267
1585785000000|2020-04-01 23:50:00|2052.36|2014.36|2049.73|2011.73|2052.49|2014.49|2047.84|2009.84|267
1585785300000|2020-04-01 23:55:00|2049.72|2011.72|2048.34|2010.34|2055.55|2017.55|2046.6|2008.6|289
1585785600000|2020-04-02 00:00:00|2048.25|2010.25|2075.42|2037.42|2079.92|2041.92|2048.25|2010.25|296
1585785900000|2020-04-02 00:05:00|2074.8|2036.8|2066.39|2028.39|2074.8|2036.8|2062.07|2024.07|291
1585786200000|2020-04-02 00:10:00|2066.37|2028.37|2068.37|2030.37|2068.57|2030.57|2065.39|2027.39|287
1585786500000|2020-04-02 00:15:00|2068.4|2030.4|2057.38|2019.38|2069.38|2031.38|2056.32|2018.32|281
1585786800000|2020-04-02 00:20:00|2057.19|2019.19|2055.78|2017.78|2057.19|2019.19|2046.3|2008.3|281
1585787100000|2020-04-02 00:25:00|2055.76|2017.76|2050.44|2012.44|2056.29|2018.29|2048.9|2010.9|274
1585787400000|2020-04-02 00:30:00|2050.48|2012.48|2055.73|2017.73|2060.09|2022.09|2050.48|2012.48|288
1585787700000|2020-04-02 00:35:00|2055.61|2017.61|2048|2010|2055.93|2017.93|2048|2010|276
1585788000000|2020-04-02 00:40:00|2047.57|2009.57|2051.53|2013.53|2051.53|2013.53|2045.08|2007.08|275
1585788300000|2020-04-02 00:45:00|2051.66|2013.66|2047.18|2009.18|2053.5|2015.5|2046.39|2008.39|262
1585788600000|2020-04-02 00:50:00|2047.23|2009.23|2051.63|2013.63|2052.18|2014.18|2046.91|2008.91|272
1585788900000|2020-04-02 00:55:00|2051.53|2013.53|2048.06|2010.06|2051.53|2013.53|2045.54|2007.54|267
1585789200000|2020-04-02 01:00:00|2048.03|2010.03|2054.97|2016.97|2057.59|2019.59|2048.03|2010.03|259
1585789500000|2020-04-02 01:05:00|2055.08|2017.08|2049.48|2011.48|2055.42|2017.42|2049.08|2011.08|248
1585789800000|2020-04-02 01:10:00|2049.44|2011.44|2046.19|2008.19|2049.58|2011.58|2046.1|2008.1|271
1585790100000|2020-04-02 01:15:00|2046.2|2008.2|2047.37|2009.37|2048.12|2010.12|2045.52|2007.52|253
1585790400000|2020-04-02 01:20:00|2047.38|2009.38|2048.78|2010.78|2049.46|2011.46|2047.37|2009.37|256
1585790700000|2020-04-02 01:25:00|2048.75|2010.75|2049.7|2011.7|2051.26|2013.26|2048.72|2010.72|242
1585791000000|2020-04-02 01:30:00|2049.69|2011.69|2053.48|2015.48|2053.6|2015.6|2048.76|2010.76|257
1585791300000|2020-04-02 01:35:00|2053.5|2015.5|2048.79|2010.79|2053.52|2015.52|2047.57|2009.57|279
1585791600000|2020-04-02 01:40:00|2048.75|2010.75|2047.57|2009.57|2048.79|2010.79|2046.68|2008.68|249
1585791900000|2020-04-02 01:45:00|2047.55|2009.55|2047.73|2009.73|2049.47|2011.47|2047.24|2009.24|246
1585792200000|2020-04-02 01:50:00|2047.71|2009.71|2046.89|2008.89|2048.2|2010.2|2046.65|2008.65|233
1585792500000|2020-04-02 01:55:00|2046.87|2008.87|2035.59|1997.59|2046.98|2008.98|2035.31|1997.31|260
1585792800000|2020-04-02 02:00:00|2035.56|1997.56|2039.9|2001.9|2040.73|2002.73|2035.11|1997.11|262
1585793100000|2020-04-02 02:05:00|2039.93|2001.93|2040.1|2002.1|2040.9|2002.9|2039.66|2001.66|267
1585793400000|2020-04-02 02:10:00|2040.07|2002.07|2044.42|2006.42|2044.9|2006.9|2039.86|2001.86|277
1585793700000|2020-04-02 02:15:00|2044.36|2006.36|2045.02|2007.02|2045.02|2007.02|2043.5|2005.5|257
1585794000000|2020-04-02 02:20:00|2045.01|2007.01|2050.84|2012.84|2050.86|2012.86|2045|2007|259
1585794300000|2020-04-02 02:25:00|2050.87|2012.87|2048.74|2010.74|2051.36|2013.36|2048.07|2010.07|234
1585794600000|2020-04-02 02:30:00|2048.78|2010.78|2046.19|2008.19|2049.13|2011.13|2045.95|2007.95|250
1585794900000|2020-04-02 02:35:00|2046.2|2008.2|2049.43|2011.43|2049.43|2011.43|2046.19|2008.19|250
1585795200000|2020-04-02 02:40:00|2049.47|2011.47|2048.26|2010.26|2049.96|2011.96|2048.26|2010.26|244
1585795500000|2020-04-02 02:45:00|2048.18|2010.18|2045.22|2007.22|2048.27|2010.27|2044.82|2006.82|244
1585795800000|2020-04-02 02:50:00|2045.19|2007.19|2048.28|2010.28|2049.17|2011.17|2044.98|2006.98|247
1585796100000|2020-04-02 02:55:00|2048.25|2010.25|2048.29|2010.29|2049.69|2011.69|2047.82|2009.82|263
1585796400000|2020-04-02 03:00:00|2048.28|2010.28|2046|2008|2050.53|2012.53|2045.92|2007.92|236
1585796700000|2020-04-02 03:05:00|2045.96|2007.96|2048.64|2010.64|2048.64|2010.64|2045.07|2007.07|238
1585797000000|2020-04-02 03:10:00|2048.61|2010.61|2045.77|2007.77|2049|2011|2045.77|2007.77|246
1585797300000|2020-04-02 03:15:00|2045.74|2007.74|2044.4|2006.4|2045.74|2007.74|2044.06|2006.06|247
1585797600000|2020-04-02 03:20:00|2044.41|2006.41|2041.89|2003.89|2044.56|2006.56|2041.26|2003.26|237
1585797900000|2020-04-02 03:25:00|2041.99|2003.99|2044.14|2006.14|2044.52|2006.52|2041.55|2003.55|232
1585798200000|2020-04-02 03:30:00|2044.18|2006.18|2040.58|2002.58|2044.22|2006.22|2040.58|2002.58|242
1585798500000|2020-04-02 03:35:00|2040.5|2002.5|2044.31|2006.31|2044.36|2006.36|2040.35|2002.35|251
1585798800000|2020-04-02 03:40:00|2044.21|2006.21|2045.59|2007.59|2045.59|2007.59|2043.67|2005.67|230
1585799100000|2020-04-02 03:45:00|2045.55|2007.55|2042.4|2004.4|2046.25|2008.25|2042.38|2004.38|235
1585799400000|2020-04-02 03:50:00|2042.41|2004.41|2045.54|2007.54|2045.82|2007.82|2042.41|2004.41|235
1585799700000|2020-04-02 03:55:00|2045.56|2007.56|2049.38|2011.38|2049.49|2011.49|2045.53|2007.53|249
1585800000000|2020-04-02 04:00:00|2049.36|2011.36|2055.62|2017.62|2055.62|2017.62|2049.22|2011.22|278
1585800300000|2020-04-02 04:05:00|2055.63|2017.63|2053.18|2015.18|2056.45|2018.45|2053.11|2015.11|251
1585800600000|2020-04-02 04:10:00|2053.14|2015.14|2053.05|2015.05|2054.32|2016.32|2052.15|2014.15|237
1585800900000|2020-04-02 04:15:00|2053.04|2015.04|2052.61|2014.61|2053.79|2015.79|2051.04|2013.04|255
1585801200000|2020-04-02 04:20:00|2052.62|2014.62|2050.69|2012.69|2052.93|2014.93|2050.66|2012.66|241
1585801500000|2020-04-02 04:25:00|2050.61|2012.61|2050.27|2012.27|2050.75|2012.75|2048.06|2010.06|250
1585801800000|2020-04-02 04:30:00|2050.31|2012.31|2053.71|2015.71|2054.01|2016.01|2050.27|2012.27|253
1585802100000|2020-04-02 04:35:00|2053.81|2015.81|2052.45|2014.45|2053.82|2015.82|2051.83|2013.83|247
1585802400000|2020-04-02 04:40:00|2052.37|2014.37|2050.74|2012.74|2052.43|2014.43|2049.62|2011.62|244
1585802700000|2020-04-02 04:45:00|2050.76|2012.76|2051.14|2013.14|2051.59|2013.59|2050.65|2012.65|220
1585803000000|2020-04-02 04:50:00|2051.13|2013.13|2047.73|2009.73|2051.59|2013.59|2047.54|2009.54|241
1585803300000|2020-04-02 04:55:00|2047.71|2009.71|2048.07|2010.07|2048.09|2010.09|2046.08|2008.08|251
1585803600000|2020-04-02 05:00:00|2048.1|2010.1|2046.16|2008.16|2048.42|2010.42|2046.09|2008.09|252
1585803900000|2020-04-02 05:05:00|2045.84|2007.84|2045.47|2007.47|2045.95|2007.95|2045|2007|246
1585804200000|2020-04-02 05:10:00|2045.44|2007.44|2043.84|2005.84|2045.8|2007.8|2043.84|2005.84|235
1585804500000|2020-04-02 05:15:00|2043.88|2005.88|2046.4|2008.4|2046.4|2008.4|2043.85|2005.85|233
1585804800000|2020-04-02 05:20:00|2046.47|2008.47|2045.14|2007.14|2047.22|2009.22|2045.06|2007.06|225
1585805100000|2020-04-02 05:25:00|2045.12|2007.12|2040.43|2002.43|2045.76|2007.76|2040.27|2002.27|248
1585805400000|2020-04-02 05:30:00|2040.44|2002.44|2043.57|2005.57|2043.68|2005.68|2040.41|2002.41|244
1585805700000|2020-04-02 05:35:00|2043.45|2005.45|2043.23|2005.23|2043.88|2005.88|2042.72|2004.72|238
1585806000000|2020-04-02 05:40:00|2043.28|2005.28|2045.9|2007.9|2046.21|2008.21|2043.18|2005.18|231
1585806300000|2020-04-02 05:45:00|2045.97|2007.97|2043.23|2005.23|2046.11|2008.11|2043.01|2005.01|229
1585806600000|2020-04-02 05:50:00|2043.2|2005.2|2044.73|2006.73|2044.73|2006.73|2042.41|2004.41|231
1585806900000|2020-04-02 05:55:00|2044.75|2006.75|2047.71|2009.71|2047.72|2009.72|2044.61|2006.61|238
1585807200000|2020-04-02 06:00:00|2047.7|2009.7|2050.08|2012.08|2050.41|2012.41|2047.68|2009.68|234
1585807500000|2020-04-02 06:05:00|2050.07|2012.07|2048.78|2010.78|2050.23|2012.23|2048.29|2010.29|246
1585807800000|2020-04-02 06:10:00|2048.77|2010.77|2048.2|2010.2|2049.3|2011.3|2047.82|2009.82|226
1585808100000|2020-04-02 06:15:00|2048.22|2010.22|2046.75|2008.75|2048.45|2010.45|2046.75|2008.75|231
1585808400000|2020-04-02 06:20:00|2046.74|2008.74|2046.51|2008.51|2046.95|2008.95|2045.86|2007.86|220
1585808700000|2020-04-02 06:25:00|2046.56|2008.56|2052.49|2014.49|2052.59|2014.59|2046.56|2008.56|239
1585809000000|2020-04-02 06:30:00|2052.66|2014.66|2058.31|2020.31|2058.43|2020.43|2052.66|2014.66|259
1585809300000|2020-04-02 06:35:00|2058.33|2020.33|2055.65|2017.65|2058.62|2020.62|2055.3|2017.3|232
1585809600000|2020-04-02 06:40:00|2055.6|2017.6|2056.81|2018.81|2056.81|2018.81|2055.03|2017.03|237
1585809900000|2020-04-02 06:45:00|2056.86|2018.86|2054.15|2016.15|2057.01|2019.01|2054.15|2016.15|248
1585810200000|2020-04-02 06:50:00|2054.18|2016.18|2058.95|2020.95|2058.99|2020.99|2054.14|2016.14|243
1585810500000|2020-04-02 06:55:00|2058.97|2020.97|2062.74|2024.74|2063.16|2025.16|2058.97|2020.97|264
1585810800000|2020-04-02 07:00:00|2062.7|2024.7|2058.07|2020.07|2062.84|2024.84|2058.07|2020.07|259
1585811100000|2020-04-02 07:05:00|2058.05|2020.05|2058.5|2020.5|2059.98|2021.98|2058|2020|239
1585811400000|2020-04-02 07:10:00|2058.55|2020.55|2056.56|2018.56|2058.66|2020.66|2056|2018|232
1585811700000|2020-04-02 07:15:00|2056.54|2018.54|2054.69|2016.69|2056.94|2018.94|2054.69|2016.69|228
1585812000000|2020-04-02 07:20:00|2054.72|2016.72|2066.57|2028.57|2066.57|2028.57|2054.35|2016.35|258
1585812300000|2020-04-02 07:25:00|2066.86|2028.86|2067.63|2029.63|2070.57|2032.57|2064.61|2026.61|279
1585812600000|2020-04-02 07:30:00|2067.62|2029.62|2062.82|2024.82|2067.83|2029.83|2062.81|2024.81|266
1585812900000|2020-04-02 07:35:00|2062.79|2024.79|2060.81|2022.81|2063.15|2025.15|2060.81|2022.81|253
1585813200000|2020-04-02 07:40:00|2060.79|2022.79|2063.66|2025.66|2064.05|2026.05|2059.91|2021.91|250
1585813500000|2020-04-02 07:45:00|2063.63|2025.63|2061.7|2023.7|2063.94|2025.94|2061|2023|237
1585813800000|2020-04-02 07:50:00|2061.63|2023.63|2062.97|2024.97|2063.24|2025.24|2060.78|2022.78|240
1585814100000|2020-04-02 07:55:00|2062.96|2024.96|2063.07|2025.07|2063.53|2025.53|2062.15|2024.15|232
1585814400000|2020-04-02 08:00:00|2063.08|2025.08|2067.7|2029.7|2067.7|2029.7|2063.05|2025.05|261
1585814700000|2020-04-02 08:05:00|2067.68|2029.68|2054.29|2016.29|2067.83|2029.83|2054.29|2016.29|265
1585815000000|2020-04-02 08:10:00|2054.28|2016.28|2054.58|2016.58|2054.76|2016.76|2051.1|2013.1|275
1585815300000|2020-04-02 08:15:00|2054.55|2016.55|2055.29|2017.29|2055.95|2017.95|2054.4|2016.4|256
1585815600000|2020-04-02 08:20:00|2055.35|2017.35|2059.83|2021.83|2060.29|2022.29|2055.2|2017.2|248
1585815900000|2020-04-02 08:25:00|2059.82|2021.82|2060.26|2022.26|2060.42|2022.42|2058.9|2020.9|234
1585816200000|2020-04-02 08:30:00|2060.19|2022.19|2059.06|2021.06|2061.78|2023.78|2058.78|2020.78|239
1585816500000|2020-04-02 08:35:00|2059.05|2021.05|2061.31|2023.31|2061.7|2023.7|2058.62|2020.62|255
1585816800000|2020-04-02 08:40:00|2061.43|2023.43|2060.65|2022.65|2062.96|2024.96|2060.64|2022.64|249
1585817100000|2020-04-02 08:45:00|2060.64|2022.64|2062.93|2024.93|2062.95|2024.95|2059.59|2021.59|259
1585817400000|2020-04-02 08:50:00|2062.84|2024.84|2062.52|2024.52|2063.68|2025.68|2061.97|2023.97|247
1585817700000|2020-04-02 08:55:00|2062.53|2024.53|2064.88|2026.88|2064.88|2026.88|2061.51|2023.51|265
1585818000000|2020-04-02 09:00:00|2064.94|2026.94|2063.15|2025.15|2065.72|2027.72|2062.34|2024.34|259
1585818300000|2020-04-02 09:05:00|2063.16|2025.16|2060.97|2022.97|2064.03|2026.03|2060.15|2022.15|250
1585818600000|2020-04-02 09:10:00|2060.99|2022.99|2060.17|2022.17|2061.8|2023.8|2060.04|2022.04|240
1585818900000|2020-04-02 09:15:00|2060.2|2022.2|2060.01|2022.01|2060.95|2022.95|2059.43|2021.43|241
1585819200000|2020-04-02 09:20:00|2060|2022|2057.75|2019.75|2060|2022|2057.46|2019.46|231
1585819500000|2020-04-02 09:25:00|2057.77|2019.77|2059.64|2021.64|2059.75|2021.75|2057.77|2019.77|231
1585819800000|2020-04-02 09:30:00|2059.6|2021.6|2060.17|2022.17|2060.31|2022.31|2059.37|2021.37|231
1585820100000|2020-04-02 09:35:00|2060.18|2022.18|2061.91|2023.91|2062.68|2024.68|2060.11|2022.11|231
1585820400000|2020-04-02 09:40:00|2061.9|2023.9|2061.95|2023.95|2063|2025|2061.48|2023.48|228
1585820700000|2020-04-02 09:45:00|2061.93|2023.93|2058.98|2020.98|2061.96|2023.96|2058.98|2020.98|240
1585821000000|2020-04-02 09:50:00|2058.93|2020.93|2059.02|2021.02|2059.66|2021.66|2058.56|2020.56|235
1585821300000|2020-04-02 09:55:00|2058.99|2020.99|2059.72|2021.72|2062.15|2024.15|2058.92|2020.92|240
1585821600000|2020-04-02 10:00:00|2059.66|2021.66|2060.34|2022.34|2060.82|2022.82|2058.7|2020.7|246
1585821900000|2020-04-02 10:05:00|2060.36|2022.36|2063.92|2025.92|2064.32|2026.32|2059.38|2021.38|241
1585822200000|2020-04-02 10:10:00|2063.93|2025.93|2071.63|2033.63|2074.26|2036.26|2063.86|2025.86|260
1585822500000|2020-04-02 10:15:00|2071.42|2033.42|2058.18|2020.18|2071.45|2033.45|2057.17|2019.17|271
1585822800000|2020-04-02 10:20:00|2058.17|2020.17|2059.81|2021.81|2060.95|2022.95|2057.8|2019.8|254
1585823100000|2020-04-02 10:25:00|2059.68|2021.68|2058.41|2020.41|2060.61|2022.61|2058.31|2020.31|251
1585823400000|2020-04-02 10:30:00|2058.28|2020.28|2058|2020|2059.53|2021.53|2057.1|2019.1|229
1585823700000|2020-04-02 10:35:00|2058.03|2020.03|2061.53|2023.53|2061.55|2023.55|2057.98|2019.98|241
1585824000000|2020-04-02 10:40:00|2061.47|2023.47|2064.23|2026.23|2064.23|2026.23|2060.15|2022.15|226
1585824300000|2020-04-02 10:45:00|2064.25|2026.25|2062.11|2024.11|2064.64|2026.64|2061.74|2023.74|249
1585824600000|2020-04-02 10:50:00|2062.15|2024.15|2063.29|2025.29|2064.19|2026.19|2062.15|2024.15|251
1585824900000|2020-04-02 10:55:00|2063.41|2025.41|2064.66|2026.66|2064.89|2026.89|2063.12|2025.12|236
1585825200000|2020-04-02 11:00:00|2064.67|2026.67|2059.98|2021.98|2065.81|2027.81|2057.89|2019.89|273
1585825500000|2020-04-02 11:05:00|2059.96|2021.96|2060.54|2022.54|2062.48|2024.48|2059.89|2021.89|254
1585825800000|2020-04-02 11:10:00|2060.56|2022.56|2062.96|2024.96|2063.69|2025.69|2060.47|2022.47|257
1585826100000|2020-04-02 11:15:00|2062.92|2024.92|2063.47|2025.47|2063.48|2025.48|2062.59|2024.59|243
1585826400000|2020-04-02 11:20:00|2063.49|2025.49|2068.9|2030.9|2068.97|2030.97|2063.42|2025.42|259
1585826700000|2020-04-02 11:25:00|2068.99|2030.99|2069.13|2031.13|2069.78|2031.78|2068.73|2030.73|243
1585827000000|2020-04-02 11:30:00|2069.15|2031.15|2069.67|2031.67|2069.67|2031.67|2066.79|2028.79|248
1585827300000|2020-04-02 11:35:00|2070.05|2032.05|2074.34|2036.34|2075.58|2037.58|2070.01|2032.01|273
1585827600000|2020-04-02 11:40:00|2074.18|2036.18|2073.58|2035.58|2076.65|2038.65|2073.24|2035.24|257
1585827900000|2020-04-02 11:45:00|2073.48|2035.48|2076.3|2038.3|2078.29|2040.29|2073.48|2035.48|259
1585828200000|2020-04-02 11:50:00|2076.37|2038.37|2072.88|2034.88|2076.37|2038.37|2072.57|2034.57|262
1585828500000|2020-04-02 11:55:00|2072.76|2034.76|2074.56|2036.56|2074.61|2036.61|2071.89|2033.89|265
1585828800000|2020-04-02 12:00:00|2074.54|2036.54|2064.55|2026.55|2085.77|2047.77|2061.07|2023.07|293
1585829100000|2020-04-02 12:05:00|2064.1|2026.1|2070.3|2032.3|2070.48|2032.48|2063.28|2025.28|257
1585829400000|2020-04-02 12:10:00|2069.8|2031.8|2068.31|2030.31|2071.23|2033.23|2067.75|2029.75|260
1585829700000|2020-04-02 12:15:00|2068.35|2030.35|2074.81|2036.81|2078|2040|2068.35|2030.35|271
1585830000000|2020-04-02 12:20:00|2074.85|2036.85|2075.92|2037.92|2078.08|2040.08|2074.08|2036.08|266
1585830300000|2020-04-02 12:25:00|2075.91|2037.91|2076.88|2038.88|2078.09|2040.09|2075.23|2037.23|250
1585830600000|2020-04-02 12:30:00|2076.8|2038.8|2078.68|2040.68|2081.56|2043.56|2072.74|2034.74|282
1585830900000|2020-04-02 12:35:00|2078.56|2040.56|2075.42|2037.42|2078.56|2040.56|2075.33|2037.33|259
1585831200000|2020-04-02 12:40:00|2075.46|2037.46|2067.2|2029.2|2075.55|2037.55|2066.13|2028.13|284
1585831500000|2020-04-02 12:45:00|2067.14|2029.14|2063.04|2025.04|2068.57|2030.57|2063.04|2025.04|268
1585831800000|2020-04-02 12:50:00|2063.1|2025.1|2064.37|2026.37|2068.47|2030.47|2063.03|2025.03|262
1585832100000|2020-04-02 12:55:00|2064.47|2026.47|2064.48|2026.48|2066.16|2028.16|2064.07|2026.07|246
1585832400000|2020-04-02 13:00:00|2064.5|2026.5|2064.13|2026.13|2067.42|2029.42|2064.13|2026.13|266
1585832700000|2020-04-02 13:05:00|2064.12|2026.12|2057.58|2019.58|2064.19|2026.19|2056.88|2018.88|270
1585833000000|2020-04-02 13:10:00|2057.56|2019.56|2051.99|2013.99|2058.74|2020.74|2051.87|2013.87|273
1585833300000|2020-04-02 13:15:00|2052.01|2014.01|2052.67|2014.67|2055.14|2017.14|2051.88|2013.88|266
1585833600000|2020-04-02 13:20:00|2052.7|2014.7|2055.71|2017.71|2056.31|2018.31|2052.53|2014.53|259
1585833900000|2020-04-02 13:25:00|2055.78|2017.78|2059.68|2021.68|2059.68|2021.68|2055.78|2017.78|244
1585834200000|2020-04-02 13:30:00|2059.69|2021.69|2065.75|2027.75|2065.92|2027.92|2059.43|2021.43|273
1585834500000|2020-04-02 13:35:00|2065.7|2027.7|2062.12|2024.12|2066.52|2028.52|2062.12|2024.12|266
1585834800000|2020-04-02 13:40:00|2062.06|2024.06|2057.62|2019.62|2064.2|2026.2|2057.59|2019.59|265
1585835100000|2020-04-02 13:45:00|2057.53|2019.53|2055.81|2017.81|2058.26|2020.26|2055.73|2017.73|273
1585835400000|2020-04-02 13:50:00|2055.86|2017.86|2053.2|2015.2|2056.64|2018.64|2053.18|2015.18|249
1585835700000|2020-04-02 13:55:00|2053.19|2015.19|2056.25|2018.25|2056.78|2018.78|2053.08|2015.08|262
1585836000000|2020-04-02 14:00:00|2056.28|2018.28|2057.46|2019.46|2057.63|2019.63|2055.5|2017.5|250
1585836300000|2020-04-02 14:05:00|2057.48|2019.48|2059.88|2021.88|2059.88|2021.88|2055.4|2017.4|260
1585836600000|2020-04-02 14:10:00|2059.89|2021.89|2059.73|2021.73|2061.55|2023.55|2058.95|2020.95|261
1585836900000|2020-04-02 14:15:00|2059.83|2021.83|2061.41|2023.41|2061.41|2023.41|2059.18|2021.18|262
1585837200000|2020-04-02 14:20:00|2061.43|2023.43|2062.25|2024.25|2062.61|2024.61|2061.37|2023.37|245
1585837500000|2020-04-02 14:25:00|2062.16|2024.16|2067.88|2029.88|2068.05|2030.05|2061.79|2023.79|247
1585837800000|2020-04-02 14:30:00|2067.9|2029.9|2070.92|2032.92|2070.92|2032.92|2067.42|2029.42|272
1585838100000|2020-04-02 14:35:00|2070.97|2032.97|2083.51|2045.51|2083.51|2045.51|2070.97|2032.97|278
1585838400000|2020-04-02 14:40:00|2083.55|2045.55|2093.41|2055.41|2095.75|2057.75|2080.71|2042.71|290
1585838700000|2020-04-02 14:45:00|2093.1|2055.1|2091.08|2053.08|2093.1|2055.1|2082.85|2044.85|288
1585839000000|2020-04-02 14:50:00|2091.11|2053.11|2089.68|2051.68|2103.27|2065.27|2089.08|2051.08|288
1585839300000|2020-04-02 14:55:00|2089.62|2051.62|2094.48|2056.48|2096.67|2058.67|2088.93|2050.93|281
1585839600000|2020-04-02 15:00:00|2094.54|2056.54|2092.56|2054.56|2094.54|2056.54|2089.6|2051.6|285
1585839900000|2020-04-02 15:05:00|2092.5|2054.5|2091.05|2053.05|2092.55|2054.55|2088.61|2050.61|269
1585840200000|2020-04-02 15:10:00|2091.06|2053.06|2085.88|2047.88|2091.41|2053.41|2085.88|2047.88|263
1585840500000|2020-04-02 15:15:00|2085.91|2047.91|2081.09|2043.09|2087.71|2049.71|2080.86|2042.86|272
1585840800000|2020-04-02 15:20:00|2081.11|2043.11|2085.73|2047.73|2085.99|2047.99|2078.92|2040.92|282
1585841100000|2020-04-02 15:25:00|2085.74|2047.74|2090.42|2052.42|2090.66|2052.66|2084.24|2046.24|265
1585841400000|2020-04-02 15:30:00|2090.71|2052.71|2088.95|2050.95|2090.99|2052.99|2088.93|2050.93|271
1585841700000|2020-04-02 15:35:00|2088.8|2050.8|2095.71|2057.71|2096.28|2058.28|2088.1|2050.1|275
1585842000000|2020-04-02 15:40:00|2095.79|2057.79|2093.32|2055.32|2101.83|2063.83|2093.24|2055.24|280
1585842300000|2020-04-02 15:45:00|2093.34|2055.34|2096.86|2058.86|2097.32|2059.32|2091.48|2053.48|273
1585842600000|2020-04-02 15:50:00|2096.87|2058.87|2111|2073|2111|2073|2096.87|2058.87|281
1585842900000|2020-04-02 15:55:00|2110.99|2072.99|2105.74|2067.74|2113|2075|2099.04|2061.04|286
1585843200000|2020-04-02 16:00:00|2105.99|2067.99|2123.22|2085.22|2124.67|2086.67|2104.46|2066.46|295
1585843500000|2020-04-02 16:05:00|2123.87|2085.87|2133.89|2095.89|2133.89|2095.89|2122.85|2084.85|293
1585843800000|2020-04-02 16:10:00|2133.9|2095.9|2134.5|2096.5|2140.07|2102.07|2132.12|2094.12|291
1585844100000|2020-04-02 16:15:00|2134.62|2096.62|2139.24|2101.24|2140.32|2102.32|2126.7|2088.7|287
1585844400000|2020-04-02 16:20:00|2139.48|2101.48|2137.11|2099.11|2140.12|2102.12|2134.93|2096.93|285
1585844700000|2020-04-02 16:25:00|2137.05|2099.05|2131.37|2093.37|2138.25|2100.25|2128.37|2090.37|280
1585845000000|2020-04-02 16:30:00|2131.57|2093.57|2128.31|2090.31|2137.04|2099.04|2126.88|2088.88|284
1585845300000|2020-04-02 16:35:00|2128.33|2090.33|2137.04|2099.04|2138.93|2100.93|2128.3|2090.3|295
1585845600000|2020-04-02 16:40:00|2136.74|2098.74|2136.25|2098.25|2144.41|2106.41|2134.82|2096.82|280
1585845900000|2020-04-02 16:45:00|2136.12|2098.12|2141.15|2103.15|2141.15|2103.15|2131.09|2093.09|284
1585846200000|2020-04-02 16:50:00|2141.07|2103.07|2141.01|2103.01|2142.79|2104.79|2140.32|2102.32|276
1585846500000|2020-04-02 16:55:00|2141.06|2103.06|2151.11|2113.11|2151.49|2113.49|2139.66|2101.66|284
1585846800000|2020-04-02 17:00:00|2151.21|2113.21|2232.65|2194.65|2232.65|2194.65|2151.21|2113.21|296
1585847100000|2020-04-02 17:05:00|2233.57|2195.57|2207.35|2169.35|2238.88|2200.88|2205.05|2167.05|297
1585847400000|2020-04-02 17:10:00|2207.07|2169.07|2191.06|2153.06|2209.85|2171.85|2188.99|2150.99|295
1585847700000|2020-04-02 17:15:00|2190.95|2152.95|2179.06|2141.06|2191.03|2153.03|2173.76|2135.76|296
1585848000000|2020-04-02 17:20:00|2178.68|2140.68|2179.66|2141.66|2182.61|2144.61|2176.92|2138.92|293
1585848300000|2020-04-02 17:25:00|2179.5|2141.5|2196.94|2158.94|2198.6|2160.6|2179.19|2141.19|289
1585848600000|2020-04-02 17:30:00|2196.65|2158.65|2192.13|2154.13|2198.9|2160.9|2191.94|2153.94|286
1585848900000|2020-04-02 17:35:00|2192.12|2154.12|2191.12|2153.12|2195.78|2157.78|2189.91|2151.91|288
1585849200000|2020-04-02 17:40:00|2191.08|2153.08|2184.4|2146.4|2191.08|2153.08|2180.2|2142.2|289
1585849500000|2020-04-02 17:45:00|2184.41|2146.41|2180.18|2142.18|2185.3|2147.3|2180.17|2142.17|276
1585849800000|2020-04-02 17:50:00|2180.33|2142.33|2176.37|2138.37|2187.99|2149.99|2176.18|2138.18|283
1585850100000|2020-04-02 17:55:00|2176.41|2138.41|2175.95|2137.95|2176.6|2138.6|2173.61|2135.61|287
1585850400000|2020-04-02 18:00:00|2175.84|2137.84|2149.47|2111.47|2177.53|2139.53|2149.47|2111.47|289
1585850700000|2020-04-02 18:05:00|2148.68|2110.68|2153.96|2115.96|2155.49|2117.49|2145.93|2107.93|294
1585851000000|2020-04-02 18:10:00|2153.89|2115.89|2130.74|2092.74|2155.37|2117.37|2130.27|2092.27|289
1585851300000|2020-04-02 18:15:00|2130.66|2092.66|2124.26|2086.26|2138.75|2100.75|2124.26|2086.26|290
1585851600000|2020-04-02 18:20:00|2124.64|2086.64|2134.69|2096.69|2134.74|2096.74|2120.54|2082.54|288
1585851900000|2020-04-02 18:25:00|2134.66|2096.66|2133.76|2095.76|2141|2103|2132|2094|289
1585852200000|2020-04-02 18:30:00|2133.71|2095.71|2141.62|2103.62|2141.7|2103.7|2133.04|2095.04|278
1585852500000|2020-04-02 18:35:00|2141.74|2103.74|2133.14|2095.14|2143.1|2105.1|2132.98|2094.98|285
1585852800000|2020-04-02 18:40:00|2133.12|2095.12|2115.19|2077.19|2133.13|2095.13|2109.72|2071.72|289
1585853100000|2020-04-02 18:45:00|2115.25|2077.25|2096.91|2058.91|2115.55|2077.55|2096.91|2058.91|289
1585853400000|2020-04-02 18:50:00|2097.03|2059.03|2103.73|2065.73|2109.25|2071.25|2091.95|2053.95|295
1585853700000|2020-04-02 18:55:00|2103.9|2065.9|2106.92|2068.92|2107.73|2069.73|2100.93|2062.93|288
1585854000000|2020-04-02 19:00:00|2106.99|2068.99|2103.88|2065.88|2106.99|2068.99|2091.89|2053.89|295
1585854300000|2020-04-02 19:05:00|2103.9|2065.9|2114.05|2076.05|2116.33|2078.33|2099.49|2061.49|280
1585854600000|2020-04-02 19:10:00|2114.16|2076.16|2105.94|2067.94|2115.66|2077.66|2105.94|2067.94|286
1585854900000|2020-04-02 19:15:00|2105.76|2067.76|2117.92|2079.92|2118.62|2080.62|2105.46|2067.46|275
1585855200000|2020-04-02 19:20:00|2118.04|2080.04|2118.48|2080.48|2118.48|2080.48|2114.34|2076.34|277
1585855500000|2020-04-02 19:25:00|2118.41|2080.41|2124.14|2086.14|2127.48|2089.48|2118.31|2080.31|284
1585855800000|2020-04-02 19:30:00|2124.37|2086.37|2118.5|2080.5|2126.97|2088.97|2116.01|2078.01|288
1585856100000|2020-04-02 19:35:00|2118.36|2080.36|2114.66|2076.66|2120.05|2082.05|2110.28|2072.28|282
1585856400000|2020-04-02 19:40:00|2114.45|2076.45|2114.37|2076.37|2114.46|2076.46|2111.31|2073.31|263
1585856700000|2020-04-02 19:45:00|2114.44|2076.44|2105.84|2067.84|2114.51|2076.51|2105.84|2067.84|270
1585857000000|2020-04-02 19:50:00|2105.95|2067.95|2107.8|2069.8|2117.82|2079.82|2105.28|2067.28|290
1585857300000|2020-04-02 19:55:00|2107.83|2069.83|2109.23|2071.23|2111.25|2073.25|2107.06|2069.06|263
1585857600000|2020-04-02 20:00:00|2109.25|2071.25|2096.06|2058.06|2110.01|2072.01|2095.73|2057.73|279
1585857900000|2020-04-02 20:05:00|2096.08|2058.08|2091.37|2053.37|2096.74|2058.74|2090.97|2052.97|274
1585858200000|2020-04-02 20:10:00|2091.34|2053.34|2091|2053|2094.5|2056.5|2090.83|2052.83|260
1585858500000|2020-04-02 20:15:00|2090.95|2052.95|2103.22|2065.22|2103.82|2065.82|2090.62|2052.62|274
1585858800000|2020-04-02 20:20:00|2103.18|2065.18|2099.45|2061.45|2103.31|2065.31|2098.4|2060.4|262
1585859100000|2020-04-02 20:25:00|2099.46|2061.46|2070.81|2032.81|2099.46|2061.46|2064.92|2026.92|287
1585859400000|2020-04-02 20:30:00|2070.03|2032.03|2076.29|2038.29|2084.88|2046.88|2067.02|2029.02|290
1585859700000|2020-04-02 20:35:00|2076.37|2038.37|2082.06|2044.06|2082.99|2044.99|2076.37|2038.37|278
1585860000000|2020-04-02 20:40:00|2082.11|2044.11|2083.27|2045.27|2084.68|2046.68|2080.55|2042.55|268
1585860300000|2020-04-02 20:45:00|2083.31|2045.31|2088.72|2050.72|2088.72|2050.72|2081.28|2043.28|270
1585860600000|2020-04-02 20:50:00|2088.77|2050.77|2093.97|2055.97|2095.06|2057.06|2084.22|2046.22|282
1585860900000|2020-04-02 20:55:00|2094.08|2056.08|2092.59|2054.59|2097.3|2059.3|2091.69|2053.69|259
1585861200000|2020-04-02 21:00:00|2092.49|2054.49|2089.2|2051.2|2092.63|2054.63|2086.14|2048.14|275
1585861500000|2020-04-02 21:05:00|2089.06|2051.06|2096.81|2058.81|2097.05|2059.05|2086.95|2048.95|260
1585861800000|2020-04-02 21:10:00|2096.84|2058.84|2100.58|2062.58|2102.93|2064.93|2096.62|2058.62|263
1585862100000|2020-04-02 21:15:00|2100.53|2062.53|2096.38|2058.38|2102.5|2064.5|2095.79|2057.79|257
1585862400000|2020-04-02 21:20:00|2096.46|2058.46|2100.37|2062.37|2100.37|2062.37|2096.34|2058.34|247
1585862700000|2020-04-02 21:25:00|2100.42|2062.42|2105.55|2067.55|2107.28|2069.28|2100.42|2062.42|264
1585863000000|2020-04-02 21:30:00|2105.52|2067.52|2118.83|2080.83|2118.9|2080.9|2104.77|2066.77|276
1585863300000|2020-04-02 21:35:00|2118.82|2080.82|2112.21|2074.21|2120.56|2082.56|2111.35|2073.35|285
1585863600000|2020-04-02 21:40:00|2112.19|2074.19|2111.62|2073.62|2114.45|2076.45|2110.74|2072.74|249
1585863900000|2020-04-02 21:45:00|2111.67|2073.67|2118.43|2080.43|2119.13|2081.13|2111.67|2073.67|266
1585864200000|2020-04-02 21:50:00|2118.39|2080.39|2117.67|2079.67|2118.84|2080.84|2116.22|2078.22|235
1585864500000|2020-04-02 21:55:00|2117.66|2079.66|2117.71|2079.71|2121.12|2083.12|2117.48|2079.48|264
1585864800000|2020-04-02 22:00:00|2117.72|2079.72|2102.56|2064.56|2117.74|2079.74|2100.83|2062.83|279
1585865100000|2020-04-02 22:05:00|2102.57|2064.57|2100.77|2062.77|2103.39|2065.39|2099.74|2061.74|267
1585865400000|2020-04-02 22:10:00|2100.78|2062.78|2110.53|2072.53|2110.98|2072.98|2100.77|2062.77|275
1585865700000|2020-04-02 22:15:00|2110.55|2072.55|2111.84|2073.84|2113.49|2075.49|2109.86|2071.86|272
1585866000000|2020-04-02 22:20:00|2111.75|2073.75|2109.69|2071.69|2116.12|2078.12|2108.84|2070.84|257
1585866300000|2020-04-02 22:25:00|2109.74|2071.74|2110.58|2072.58|2111.04|2073.04|2108.18|2070.18|255
1585866600000|2020-04-02 22:30:00|2110.59|2072.59|2115.64|2077.64|2115.64|2077.64|2109.66|2071.66|254
1585866900000|2020-04-02 22:35:00|2115.8|2077.8|2124.31|2086.31|2124.36|2086.36|2115.8|2077.8|274
1585867200000|2020-04-02 22:40:00|2124.29|2086.29|2123.16|2085.16|2124.36|2086.36|2121.89|2083.89|255
1585867500000|2020-04-02 22:45:00|2123.47|2085.47|2123.11|2085.11|2124.1|2086.1|2119.03|2081.03|265
1585867800000|2020-04-02 22:50:00|2123.12|2085.12|2120.07|2082.07|2123.12|2085.12|2119.54|2081.54|251
1585868100000|2020-04-02 22:55:00|2120.08|2082.08|2121.87|2083.87|2122.93|2084.93|2119.69|2081.69|258
1585868400000|2020-04-02 23:00:00|2121.86|2083.86|2114.97|2076.97|2121.86|2083.86|2113.34|2075.34|271
1585868700000|2020-04-02 23:05:00|2114.95|2076.95|2107.48|2069.48|2115.01|2077.01|2107.48|2069.48|256
1585869000000|2020-04-02 23:10:00|2107.49|2069.49|2109.2|2071.2|2109.58|2071.58|2099.3|2061.3|280
1585869300000|2020-04-02 23:15:00|2109.24|2071.24|2105.35|2067.35|2109.75|2071.75|2105.35|2067.35|266
1585869600000|2020-04-02 23:20:00|2105.4|2067.4|2104.49|2066.49|2108.88|2070.88|2104.48|2066.48|282
1585869900000|2020-04-02 23:25:00|2104.65|2066.65|2094.72|2056.72|2104.82|2066.82|2093.55|2055.55|270
1585870200000|2020-04-02 23:30:00|2094.69|2056.69|2092.38|2054.38|2098.97|2060.97|2092.38|2054.38|272
1585870500000|2020-04-02 23:35:00|2092.3|2054.3|2094.28|2056.28|2095.92|2057.92|2087.3|2049.3|271
1585870800000|2020-04-02 23:40:00|2094.27|2056.27|2096.55|2058.55|2097.28|2059.28|2093.34|2055.34|261
1585871100000|2020-04-02 23:45:00|2096.54|2058.54|2097.36|2059.36|2099.02|2061.02|2096.03|2058.03|267
1585871400000|2020-04-02 23:50:00|2097.37|2059.37|2103.91|2065.91|2103.91|2065.91|2096.71|2058.71|265
1585871700000|2020-04-02 23:55:00|2103.92|2065.92|2104.34|2066.34|2109.44|2071.44|2103.91|2065.91|276
1585872000000|2020-04-03 00:00:00|2104.31|2066.31|2098.71|2060.71|2104.31|2066.31|2097.76|2059.76|274
1585872300000|2020-04-03 00:05:00|2098.78|2060.78|2105.82|2067.82|2105.82|2067.82|2098.78|2060.78|252
1585872600000|2020-04-03 00:10:00|2105.72|2067.72|2107.62|2069.62|2107.62|2069.62|2104.88|2066.88|263
1585872900000|2020-04-03 00:15:00|2107.74|2069.74|2107.12|2069.12|2108.02|2070.02|2104.17|2066.17|263
1585873200000|2020-04-03 00:20:00|2107.1|2069.1|2103.25|2065.25|2108.7|2070.7|2103.18|2065.18|256
1585873500000|2020-04-03 00:25:00|2103.24|2065.24|2101.56|2063.56|2103.24|2065.24|2099.11|2061.11|265
1585873800000|2020-04-03 00:30:00|2101.47|2063.47|2101.87|2063.87|2101.87|2063.87|2096.81|2058.81|269
1585874100000|2020-04-03 00:35:00|2102.01|2064.01|2103.56|2065.56|2103.78|2065.78|2102.01|2064.01|263
1585874400000|2020-04-03 00:40:00|2103.55|2065.55|2103.52|2065.52|2105.42|2067.42|2103.28|2065.28|240
1585874700000|2020-04-03 00:45:00|2103.49|2065.49|2096.1|2058.1|2103.65|2065.65|2093.7|2055.7|276
1585875000000|2020-04-03 00:50:00|2096.02|2058.02|2099.86|2061.86|2100.24|2062.24|2095.32|2057.32|262
1585875300000|2020-04-03 00:55:00|2099.91|2061.91|2096.08|2058.08|2099.91|2061.91|2095.37|2057.37|261
1585875600000|2020-04-03 01:00:00|2095.93|2057.93|2096.1|2058.1|2096.58|2058.58|2091.6|2053.6|262
1585875900000|2020-04-03 01:05:00|2096|2058|2097.7|2059.7|2099.86|2061.86|2095.56|2057.56|265
1585876200000|2020-04-03 01:10:00|2097.45|2059.45|2102.73|2064.73|2102.77|2064.77|2096.79|2058.79|240
1585876500000|2020-04-03 01:15:00|2102.7|2064.7|2102.06|2064.06|2102.89|2064.89|2101.99|2063.99|258
1585876800000|2020-04-03 01:20:00|2102|2064|2101.88|2063.88|2102.16|2064.16|2101.12|2063.12|244
1585877100000|2020-04-03 01:25:00|2101.89|2063.89|2102.44|2064.44|2103.51|2065.51|2101.85|2063.85|254
1585877400000|2020-04-03 01:30:00|2102.4|2064.4|2104.56|2066.56|2104.81|2066.81|2102.31|2064.31|241
1585877700000|2020-04-03 01:35:00|2104.55|2066.55|2108.08|2070.08|2108.36|2070.36|2104.4|2066.4|246
1585878000000|2020-04-03 01:40:00|2108.13|2070.13|2111.67|2073.67|2112.52|2074.52|2107.49|2069.49|258
1585878300000|2020-04-03 01:45:00|2111.65|2073.65|2113.54|2075.54|2114.36|2076.36|2110.87|2072.87|258
1585878600000|2020-04-03 01:50:00|2113.51|2075.51|2116.23|2078.23|2116.23|2078.23|2111.13|2073.13|255
1585878900000|2020-04-03 01:55:00|2116.21|2078.21|2117.46|2079.46|2117.91|2079.91|2116.12|2078.12|251
1585879200000|2020-04-03 02:00:00|2117.41|2079.41|2109.71|2071.71|2117.41|2079.41|2109.32|2071.32|251
1585879500000|2020-04-03 02:05:00|2109.74|2071.74|2113.65|2075.65|2114.09|2076.09|2109.68|2071.68|248
1585879800000|2020-04-03 02:10:00|2113.73|2075.73|2106.73|2068.73|2113.93|2075.93|2106.62|2068.62|263
1585880100000|2020-04-03 02:15:00|2106.61|2068.61|2108.11|2070.11|2108.47|2070.47|2106.61|2068.61|254
1585880400000|2020-04-03 02:20:00|2108.14|2070.14|2114.06|2076.06|2114.11|2076.11|2107.81|2069.81|262
1585880700000|2020-04-03 02:25:00|2114.04|2076.04|2115.72|2077.72|2115.8|2077.8|2113.9|2075.9|264
1585881000000|2020-04-03 02:30:00|2115.67|2077.67|2120.06|2082.06|2120.06|2082.06|2115.26|2077.26|265
1585881300000|2020-04-03 02:35:00|2120.04|2082.04|2122.03|2084.03|2122.84|2084.84|2118.17|2080.17|289
1585881600000|2020-04-03 02:40:00|2122.06|2084.06|2121.76|2083.76|2122.15|2084.15|2119.36|2081.36|263
1585881900000|2020-04-03 02:45:00|2121.78|2083.78|2117.54|2079.54|2122.99|2084.99|2117.45|2079.45|259
1585882200000|2020-04-03 02:50:00|2117.44|2079.44|2116.46|2078.46|2118.34|2080.34|2116.43|2078.43|240
1585882500000|2020-04-03 02:55:00|2116.42|2078.42|2118.33|2080.33|2119.04|2081.04|2115.67|2077.67|267
1585882800000|2020-04-03 03:00:00|2118.35|2080.35|2120.06|2082.06|2120.16|2082.16|2118.21|2080.21|261
1585883100000|2020-04-03 03:05:00|2120|2082|2121.5|2083.5|2122.93|2084.93|2120|2082|272
1585883400000|2020-04-03 03:10:00|2121.52|2083.52|2119.47|2081.47|2122.87|2084.87|2119.47|2081.47|270
1585883700000|2020-04-03 03:15:00|2119.48|2081.48|2119.75|2081.75|2120.38|2082.38|2118.97|2080.97|238
1585884000000|2020-04-03 03:20:00|2119.79|2081.79|2120.23|2082.23|2120.9|2082.9|2118.84|2080.84|254
1585884300000|2020-04-03 03:25:00|2120.24|2082.24|2111.17|2073.17|2120.3|2082.3|2106.9|2068.9|281
1585884600000|2020-04-03 03:30:00|2111.13|2073.13|2108.46|2070.46|2111.14|2073.14|2107.43|2069.43|258
1585884900000|2020-04-03 03:35:00|2108.45|2070.45|2113.54|2075.54|2113.57|2075.57|2106.57|2068.57|273
1585885200000|2020-04-03 03:40:00|2113.56|2075.56|2113.99|2075.99|2114.42|2076.42|2112.17|2074.17|256
1585885500000|2020-04-03 03:45:00|2114.04|2076.04|2114.76|2076.76|2115.41|2077.41|2113.21|2075.21|264
1585885800000|2020-04-03 03:50:00|2114.74|2076.74|2111.74|2073.74|2115.1|2077.1|2111.73|2073.73|252
1585886100000|2020-04-03 03:55:00|2111.64|2073.64|2108.32|2070.32|2111.64|2073.64|2108.32|2070.32|259
1585886400000|2020-04-03 04:00:00|2108.38|2070.38|2110.52|2072.52|2111.41|2073.41|2108.3|2070.3|258
1585886700000|2020-04-03 04:05:00|2110.49|2072.49|2110.07|2072.07|2111.54|2073.54|2109.8|2071.8|249
1585887000000|2020-04-03 04:10:00|2110.03|2072.03|2105.46|2067.46|2110.34|2072.34|2104.86|2066.86|251
1585887300000|2020-04-03 04:15:00|2105.44|2067.44|2106.58|2068.58|2106.58|2068.58|2104.66|2066.66|254
1585887600000|2020-04-03 04:20:00|2106.57|2068.57|2108.47|2070.47|2108.51|2070.51|2105.75|2067.75|252
1585887900000|2020-04-03 04:25:00|2108.49|2070.49|2108.4|2070.4|2109.23|2071.23|2108.29|2070.29|239
1585888200000|2020-04-03 04:30:00|2108.37|2070.37|2107.86|2069.86|2108.82|2070.82|2106.74|2068.74|255
1585888500000|2020-04-03 04:35:00|2107.85|2069.85|2105.43|2067.43|2108.11|2070.11|2104.76|2066.76|259
1585888800000|2020-04-03 04:40:00|2105.48|2067.48|2105.66|2067.66|2105.95|2067.95|2104.68|2066.68|239
1585889100000|2020-04-03 04:45:00|2105.8|2067.8|2109.8|2071.8|2110.66|2072.66|2105.8|2067.8|257
1585889400000|2020-04-03 04:50:00|2109.75|2071.75|2110.46|2072.46|2110.81|2072.81|2108.4|2070.4|253
1585889700000|2020-04-03 04:55:00|2110.44|2072.44|2110.77|2072.77|2112.81|2074.81|2109.77|2071.77|263
1585890000000|2020-04-03 05:00:00|2110.76|2072.76|2109.88|2071.88|2111.29|2073.29|2109.58|2071.58|258
1585890300000|2020-04-03 05:05:00|2109.93|2071.93|2111.98|2073.98|2112.34|2074.34|2109.93|2071.93|266
1585890600000|2020-04-03 05:10:00|2111.95|2073.95|2104.67|2066.67|2112.26|2074.26|2103.79|2065.79|264
1585890900000|2020-04-03 05:15:00|2104.6|2066.6|2104.03|2066.03|2105.51|2067.51|2102.86|2064.86|272
1585891200000|2020-04-03 05:20:00|2104.05|2066.05|2101.65|2063.65|2105.42|2067.42|2100.29|2062.29|261
1585891500000|2020-04-03 05:25:00|2101.6|2063.6|2103.26|2065.26|2104.64|2066.64|2101.54|2063.54|268
1585891800000|2020-04-03 05:30:00|2103.33|2065.33|2103.99|2065.99|2104.53|2066.53|2102.67|2064.67|252
1585892100000|2020-04-03 05:35:00|2104|2066|2103.59|2065.59|2105.04|2067.04|2103.05|2065.05|248
1585892400000|2020-04-03 05:40:00|2103.57|2065.57|2104.32|2066.32|2105.25|2067.25|2103.09|2065.09|255
1585892700000|2020-04-03 05:45:00|2104.36|2066.36|2110.85|2072.85|2110.85|2072.85|2104.08|2066.08|259
1585893000000|2020-04-03 05:50:00|2110.82|2072.82|2110.95|2072.95|2112.1|2074.1|2110.47|2072.47|261
1585893300000|2020-04-03 05:55:00|2111.01|2073.01|2110.43|2072.43|2111.71|2073.71|2110.37|2072.37|246
1585893600000|2020-04-03 06:00:00|2110.44|2072.44|2106.74|2068.74|2110.64|2072.64|2106.18|2068.18|247
1585893900000|2020-04-03 06:05:00|2106.72|2068.72|2107.25|2069.25|2107.25|2069.25|2105.81|2067.81|233
1585894200000|2020-04-03 06:10:00|2107.41|2069.41|2111.4|2073.4|2111.47|2073.47|2107.41|2069.41|263
1585894500000|2020-04-03 06:15:00|2111.38|2073.38|2115.69|2077.69|2116.12|2078.12|2111.38|2073.38|266
1585894800000|2020-04-03 06:20:00|2115.72|2077.72|2116.17|2078.17|2116.52|2078.52|2114.69|2076.69|275
1585895100000|2020-04-03 06:25:00|2116.16|2078.16|2117.91|2079.91|2118.39|2080.39|2114.91|2076.91|267
1585895400000|2020-04-03 06:30:00|2117.85|2079.85|2123.54|2085.54|2123.6|2085.6|2117.85|2079.85|274
1585895700000|2020-04-03 06:35:00|2123.65|2085.65|2121.27|2083.27|2125.14|2087.14|2121.27|2083.27|270
1585896000000|2020-04-03 06:40:00|2121.16|2083.16|2123.84|2085.84|2123.84|2085.84|2120.66|2082.66|265
1585896300000|2020-04-03 06:45:00|2123.81|2085.81|2122.97|2084.97|2125.07|2087.07|2122.97|2084.97|248
1585896600000|2020-04-03 06:50:00|2123.08|2085.08|2121.11|2083.11|2123.08|2085.08|2121.1|2083.1|266
1585896900000|2020-04-03 06:55:00|2121.1|2083.1|2118.93|2080.93|2121.1|2083.1|2118.31|2080.31|253
1585897200000|2020-04-03 07:00:00|2118.91|2080.91|2118.31|2080.31|2120.39|2082.39|2116.57|2078.57|272
1585897500000|2020-04-03 07:05:00|2118.38|2080.38|2123.22|2085.22|2123.58|2085.58|2118.21|2080.21|269
1585897800000|2020-04-03 07:10:00|2123.27|2085.27|2122.64|2084.64|2124.71|2086.71|2122.19|2084.19|282
1585898100000|2020-04-03 07:15:00|2122.71|2084.71|2135.38|2097.38|2135.38|2097.38|2122.54|2084.54|274
1585898400000|2020-04-03 07:20:00|2135.58|2097.58|2130.58|2092.58|2137.26|2099.26|2130.49|2092.49|284
1585898700000|2020-04-03 07:25:00|2130.55|2092.55|2132.02|2094.02|2132.1|2094.1|2130.23|2092.23|278
1585899000000|2020-04-03 07:30:00|2132.12|2094.12|2146.68|2108.68|2150.17|2112.17|2132.12|2094.12|293
1585899300000|2020-04-03 07:35:00|2146.7|2108.7|2150.15|2112.15|2151.32|2113.32|2146.7|2108.7|277
1585899600000|2020-04-03 07:40:00|2150.13|2112.13|2149.6|2111.6|2156.95|2118.95|2147.29|2109.29|284
1585899900000|2020-04-03 07:45:00|2149.57|2111.57|2149.13|2111.13|2155.35|2117.35|2147.65|2109.65|284
1585900200000|2020-04-03 07:50:00|2149.29|2111.29|2151.11|2113.11|2151.11|2113.11|2143.44|2105.44|283
1585900500000|2020-04-03 07:55:00|2151.1|2113.1|2154.62|2116.62|2155.6|2117.6|2148.15|2110.15|284
1585900800000|2020-04-03 08:00:00|2154.52|2116.52|2158.49|2120.49|2164.82|2126.82|2154.24|2116.24|285
1585901100000|2020-04-03 08:05:00|2158.43|2120.43|2141.64|2103.64|2159.32|2121.32|2140.2|2102.2|288
1585901400000|2020-04-03 08:10:00|2141.59|2103.59|2145.89|2107.89|2146.63|2108.63|2140.53|2102.53|270
1585901700000|2020-04-03 08:15:00|2145.85|2107.85|2138.73|2100.73|2145.85|2107.85|2138.51|2100.51|273
1585902000000|2020-04-03 08:20:00|2138.5|2100.5|2140.28|2102.28|2140.64|2102.64|2134.03|2096.03|273
1585902300000|2020-04-03 08:25:00|2140.29|2102.29|2141.42|2103.42|2141.42|2103.42|2136.31|2098.31|272
1585902600000|2020-04-03 08:30:00|2141.48|2103.48|2137.18|2099.18|2142.46|2104.46|2136.37|2098.37|257
1585902900000|2020-04-03 08:35:00|2137.15|2099.15|2134.94|2096.94|2137.43|2099.43|2134.32|2096.32|267
1585903200000|2020-04-03 08:40:00|2135.11|2097.11|2135.42|2097.42|2135.75|2097.75|2133.28|2095.28|257
1585903500000|2020-04-03 08:45:00|2135.46|2097.46|2140.1|2102.1|2140.33|2102.33|2135.03|2097.03|250
1585903800000|2020-04-03 08:50:00|2140.13|2102.13|2140.11|2102.11|2140.6|2102.6|2139.59|2101.59|242
1585904100000|2020-04-03 08:55:00|2140.13|2102.13|2146.31|2108.31|2146.46|2108.46|2139.99|2101.99|259
1585904400000|2020-04-03 09:00:00|2146.3|2108.3|2151.55|2113.55|2151.69|2113.69|2144.97|2106.97|264
1585904700000|2020-04-03 09:05:00|2151.5|2113.5|2148.71|2110.71|2151.5|2113.5|2147.47|2109.47|257
1585905000000|2020-04-03 09:10:00|2148.73|2110.73|2145.7|2107.7|2148.89|2110.89|2145.28|2107.28|261
1585905300000|2020-04-03 09:15:00|2145.69|2107.69|2140.48|2102.48|2145.69|2107.69|2140|2102|248
1585905600000|2020-04-03 09:20:00|2140.5|2102.5|2141.3|2103.3|2143.11|2105.11|2140.44|2102.44|253
1585905900000|2020-04-03 09:25:00|2141.29|2103.29|2140.85|2102.85|2141.31|2103.31|2138.78|2100.78|252
1585906200000|2020-04-03 09:30:00|2140.86|2102.86|2145.98|2107.98|2146.65|2108.65|2140.38|2102.38|240
1585906500000|2020-04-03 09:35:00|2145.99|2107.99|2144.67|2106.67|2147.4|2109.4|2144.57|2106.57|248
1585906800000|2020-04-03 09:40:00|2144.7|2106.7|2150.72|2112.72|2150.72|2112.72|2143.95|2105.95|261
1585907100000|2020-04-03 09:45:00|2150.8|2112.8|2153.14|2115.14|2154.52|2116.52|2150.78|2112.78|265
1585907400000|2020-04-03 09:50:00|2153.16|2115.16|2153.16|2115.16|2154.11|2116.11|2152.04|2114.04|253
1585907700000|2020-04-03 09:55:00|2153.15|2115.15|2157.31|2119.31|2160.78|2122.78|2153.15|2115.15|269
1585908000000|2020-04-03 10:00:00|2157.27|2119.27|2160.88|2122.88|2163.02|2125.02|2156.78|2118.78|262
1585908300000|2020-04-03 10:05:00|2160.9|2122.9|2149.99|2111.99|2161.51|2123.51|2148.79|2110.79|267
1585908600000|2020-04-03 10:10:00|2150.27|2112.27|2149.95|2111.95|2150.77|2112.77|2147.26|2109.26|268
1585908900000|2020-04-03 10:15:00|2150|2112|2150.42|2112.42|2151.31|2113.31|2148.57|2110.57|263
1585909200000|2020-04-03 10:20:00|2150.41|2112.41|2146.4|2108.4|2150.49|2112.49|2145.59|2107.59|257
1585909500000|2020-04-03 10:25:00|2146.5|2108.5|2155.28|2117.28|2155.4|2117.4|2146.38|2108.38|270
1585909800000|2020-04-03 10:30:00|2155.29|2117.29|2154.24|2116.24|2155.57|2117.57|2154.07|2116.07|254
1585910100000|2020-04-03 10:35:00|2154.16|2116.16|2152.93|2114.93|2154.65|2116.65|2152.22|2114.22|250
1585910400000|2020-04-03 10:40:00|2152.99|2114.99|2155.58|2117.58|2156.06|2118.06|2152.87|2114.87|240
1585910700000|2020-04-03 10:45:00|2155.57|2117.57|2160.99|2122.99|2161.07|2123.07|2155.47|2117.47|268
1585911000000|2020-04-03 10:50:00|2161.05|2123.05|2162.44|2124.44|2162.73|2124.73|2160.73|2122.73|248
1585911300000|2020-04-03 10:55:00|2162.46|2124.46|2171.29|2133.29|2174.13|2136.13|2162.09|2124.09|286
1585911600000|2020-04-03 11:00:00|2171.34|2133.34|2160.43|2122.43|2176.76|2138.76|2158.63|2120.63|292
1585911900000|2020-04-03 11:05:00|2160.28|2122.28|2153.31|2115.31|2160.28|2122.28|2152.52|2114.52|278
1585912200000|2020-04-03 11:10:00|2153.4|2115.4|2158.36|2120.36|2158.36|2120.36|2150.64|2112.64|273
1585912500000|2020-04-03 11:15:00|2158.39|2120.39|2157.12|2119.12|2158.39|2120.39|2154.57|2116.57|260
1585912800000|2020-04-03 11:20:00|2157.13|2119.13|2155.22|2117.22|2157.64|2119.64|2153.24|2115.24|278
1585913100000|2020-04-03 11:25:00|2155.26|2117.26|2161.73|2123.73|2161.92|2123.92|2155.2|2117.2|268
1585913400000|2020-04-03 11:30:00|2161.94|2123.94|2163.26|2125.26|2164.34|2126.34|2161.38|2123.38|273
1585913700000|2020-04-03 11:35:00|2163.34|2125.34|2160.51|2122.51|2163.34|2125.34|2160.2|2122.2|258
1585914000000|2020-04-03 11:40:00|2160.22|2122.22|2162.92|2124.92|2163.9|2125.9|2160.13|2122.13|256
1585914300000|2020-04-03 11:45:00|2162.96|2124.96|2168.73|2130.73|2171.18|2133.18|2162.96|2124.96|272
1585914600000|2020-04-03 11:50:00|2168.67|2130.67|2171.23|2133.23|2171.47|2133.47|2168.38|2130.38|258
1585914900000|2020-04-03 11:55:00|2171.29|2133.29|2172.55|2134.55|2174.36|2136.36|2171.27|2133.27|261
1585915200000|2020-04-03 12:00:00|2172.61|2134.61|2167.9|2129.9|2172.7|2134.7|2161.23|2123.23|261
1585915500000|2020-04-03 12:05:00|2167.91|2129.91|2166.71|2128.71|2167.97|2129.97|2164.09|2126.09|266
1585915800000|2020-04-03 12:10:00|2166.66|2128.66|2169.55|2131.55|2172.55|2134.55|2166.63|2128.63|275
1585916100000|2020-04-03 12:15:00|2169.61|2131.61|2169.53|2131.53|2170.12|2132.12|2167.53|2129.53|274
1585916400000|2020-04-03 12:20:00|2169.49|2131.49|2170.5|2132.5|2171.16|2133.16|2169.42|2131.42|267
1585916700000|2020-04-03 12:25:00|2170.53|2132.53|2167.85|2129.85|2170.53|2132.53|2162.04|2124.04|277
1585917000000|2020-04-03 12:30:00|2167.92|2129.92|2165.17|2127.17|2167.92|2129.92|2162.38|2124.38|284
1585917300000|2020-04-03 12:35:00|2165.08|2127.08|2157.77|2119.77|2165.08|2127.08|2157.64|2119.64|282
1585917600000|2020-04-03 12:40:00|2157.67|2119.67|2146.82|2108.82|2157.67|2119.67|2143.94|2105.94|287
1585917900000|2020-04-03 12:45:00|2146.54|2108.54|2139.01|2101.01|2147.49|2109.49|2133.62|2095.62|284
1585918200000|2020-04-03 12:50:00|2138.99|2100.99|2142.13|2104.13|2145.39|2107.39|2138.99|2100.99|288
1585918500000|2020-04-03 12:55:00|2141.95|2103.95|2147.86|2109.86|2147.86|2109.86|2140.7|2102.7|280
1585918800000|2020-04-03 13:00:00|2147.99|2109.99|2153.21|2115.21|2154.3|2116.3|2147.99|2109.99|284
1585919100000|2020-04-03 13:05:00|2153.23|2115.23|2149.32|2111.32|2154.18|2116.18|2148.65|2110.65|275
1585919400000|2020-04-03 13:10:00|2149.35|2111.35|2143.48|2105.48|2149.46|2111.46|2142.6|2104.6|281
1585919700000|2020-04-03 13:15:00|2143.42|2105.42|2138.62|2100.62|2143.43|2105.43|2134.61|2096.61|284
1585920000000|2020-04-03 13:20:00|2138.43|2100.43|2139.63|2101.63|2147.96|2109.96|2136.46|2098.46|284
1585920300000|2020-04-03 13:25:00|2139.59|2101.59|2140.08|2102.08|2141.18|2103.18|2139.24|2101.24|276
1585920600000|2020-04-03 13:30:00|2140.15|2102.15|2143.86|2105.86|2144.29|2106.29|2139.95|2101.95|278
1585920900000|2020-04-03 13:35:00|2143.93|2105.93|2143.43|2105.43|2145.98|2107.98|2142.93|2104.93|280
1585921200000|2020-04-03 13:40:00|2143.46|2105.46|2146.73|2108.73|2148.21|2110.21|2143.45|2105.45|270
1585921500000|2020-04-03 13:45:00|2146.77|2108.77|2143.55|2105.55|2147.06|2109.06|2143.55|2105.55|265
1585921800000|2020-04-03 13:50:00|2143.57|2105.57|2140.52|2102.52|2143.57|2105.57|2139.56|2101.56|271
1585922100000|2020-04-03 13:55:00|2140.51|2102.51|2129.5|2091.5|2141.91|2103.91|2128.68|2090.68|267
1585922400000|2020-04-03 14:00:00|2129.65|2091.65|2128.1|2090.1|2131.14|2093.14|2126.21|2088.21|284
1585922700000|2020-04-03 14:05:00|2127.99|2089.99|2132.49|2094.49|2134.95|2096.95|2127.98|2089.98|273
1585923000000|2020-04-03 14:10:00|2132.64|2094.64|2129.87|2091.87|2133.64|2095.64|2128.42|2090.42|269
1585923300000|2020-04-03 14:15:00|2129.85|2091.85|2126.43|2088.43|2130.44|2092.44|2125.48|2087.48|274
1585923600000|2020-04-03 14:20:00|2126.4|2088.4|2118.49|2080.49|2126.82|2088.82|2113.22|2075.22|268
1585923900000|2020-04-03 14:25:00|2118.65|2080.65|2123.08|2085.08|2123.1|2085.1|2118.55|2080.55|269
1585924200000|2020-04-03 14:30:00|2123.05|2085.05|2117.46|2079.46|2123.36|2085.36|2115.85|2077.85|273
1585924500000|2020-04-03 14:35:00|2117.35|2079.35|2109.28|2071.28|2118.3|2080.3|2104.73|2066.73|277
1585924800000|2020-04-03 14:40:00|2109.47|2071.47|2107.07|2069.07|2113.07|2075.07|2106.62|2068.62|284
1585925100000|2020-04-03 14:45:00|2107.05|2069.05|2109.44|2071.44|2110.86|2072.86|2098.45|2060.45|290
1585925400000|2020-04-03 14:50:00|2109.33|2071.33|2112.18|2074.18|2115.53|2077.53|2109.27|2071.27|274
1585925700000|2020-04-03 14:55:00|2112.22|2074.22|2114.13|2076.13|2114.13|2076.13|2109.74|2071.74|264
1585926000000|2020-04-03 15:00:00|2114.16|2076.16|2112.87|2074.87|2114.27|2076.27|2109.89|2071.89|264
1585926300000|2020-04-03 15:05:00|2112.84|2074.84|2115.66|2077.66|2115.68|2077.68|2112.17|2074.17|260
1585926600000|2020-04-03 15:10:00|2115.72|2077.72|2120.17|2082.17|2120.17|2082.17|2114.86|2076.86|260
1585926900000|2020-04-03 15:15:00|2120.22|2082.22|2121.62|2083.62|2124.69|2086.69|2120.22|2082.22|269
1585927200000|2020-04-03 15:20:00|2121.54|2083.54|2112.93|2074.93|2121.54|2083.54|2112.93|2074.93|273
1585927500000|2020-04-03 15:25:00|2113.03|2075.03|2101.01|2063.01|2113.03|2075.03|2100.29|2062.29|280
1585927800000|2020-04-03 15:30:00|2100.89|2062.89|2100.29|2062.29|2106.99|2068.99|2100.19|2062.19|281
1585928100000|2020-04-03 15:35:00|2100.2|2062.2|2090.07|2052.07|2100.5|2062.5|2089.82|2051.82|283
1585928400000|2020-04-03 15:40:00|2090.06|2052.06|2096.95|2058.95|2096.97|2058.97|2089.28|2051.28|263
1585928700000|2020-04-03 15:45:00|2096.93|2058.93|2098.94|2060.94|2099.19|2061.19|2096.25|2058.25|275
1585929000000|2020-04-03 15:50:00|2099.09|2061.09|2101.39|2063.39|2101.41|2063.41|2098.68|2060.68|269
1585929300000|2020-04-03 15:55:00|2101.43|2063.43|2103.45|2065.45|2105.75|2067.75|2101.27|2063.27|255
1585929600000|2020-04-03 16:00:00|2103.16|2065.16|2096.16|2058.16|2103.62|2065.62|2093.64|2055.64|281
1585929900000|2020-04-03 16:05:00|2096.09|2058.09|2079.84|2041.84|2096.17|2058.17|2076.24|2038.24|291
1585930200000|2020-04-03 16:10:00|2079.83|2041.83|2080.65|2042.65|2083.3|2045.3|2079.76|2041.76|278
1585930500000|2020-04-03 16:15:00|2080.64|2042.64|2078.88|2040.88|2086.92|2048.92|2078.54|2040.54|278
1585930800000|2020-04-03 16:20:00|2078.87|2040.87|2067.74|2029.74|2078.87|2040.87|2065.04|2027.04|292
1585931100000|2020-04-03 16:25:00|2067.71|2029.71|2076.71|2038.71|2076.71|2038.71|2066.55|2028.55|280
1585931400000|2020-04-03 16:30:00|2076.63|2038.63|2088.96|2050.96|2089.24|2051.24|2076.33|2038.33|278
1585931700000|2020-04-03 16:35:00|2088.86|2050.86|2083.49|2045.49|2088.9|2050.9|2080.41|2042.41|277
1585932000000|2020-04-03 16:40:00|2083.62|2045.62|2087.49|2049.49|2087.77|2049.77|2082.45|2044.45|272
1585932300000|2020-04-03 16:45:00|2087.5|2049.5|2080.96|2042.96|2087.52|2049.52|2080.8|2042.8|253
1585932600000|2020-04-03 16:50:00|2081.03|2043.03|2101.31|2063.31|2101.31|2063.31|2081.03|2043.03|273
1585932900000|2020-04-03 16:55:00|2101.91|2063.91|2105.42|2067.42|2106.89|2068.89|2097.56|2059.56|287
1585933200000|2020-04-03 17:00:00|2105.49|2067.49|2107.06|2069.06|2112.92|2074.92|2104.13|2066.13|277
1585933500000|2020-04-03 17:05:00|2107.08|2069.08|2099.2|2061.2|2107.31|2069.31|2098.22|2060.22|273
1585933800000|2020-04-03 17:10:00|2099.21|2061.21|2104.12|2066.12|2104.21|2066.21|2097.77|2059.77|267
1585934100000|2020-04-03 17:15:00|2104.11|2066.11|2098.2|2060.2|2105.4|2067.4|2096.53|2058.53|271
1585934400000|2020-04-03 17:20:00|2098.32|2060.32|2103.59|2065.59|2103.71|2065.71|2098.31|2060.31|258
1585934700000|2020-04-03 17:25:00|2103.56|2065.56|2102.19|2064.19|2105.26|2067.26|2102.19|2064.19|253
1585935000000|2020-04-03 17:30:00|2102.17|2064.17|2091.52|2053.52|2102.18|2064.18|2089.99|2051.99|273
1585935300000|2020-04-03 17:35:00|2091.64|2053.64|2086.07|2048.07|2091.64|2053.64|2084.81|2046.81|267
1585935600000|2020-04-03 17:40:00|2086.12|2048.12|2088.44|2050.44|2091.92|2053.92|2086.07|2048.07|256
1585935900000|2020-04-03 17:45:00|2088.22|2050.22|2090.88|2052.88|2090.88|2052.88|2088.13|2050.13|240
1585936200000|2020-04-03 17:50:00|2090.81|2052.81|2097.13|2059.13|2098.15|2060.15|2090.8|2052.8|258
1585936500000|2020-04-03 17:55:00|2097.19|2059.19|2097.47|2059.47|2100.22|2062.22|2096.79|2058.79|253
1585936800000|2020-04-03 18:00:00|2097.44|2059.44|2100.3|2062.3|2101.58|2063.58|2097.4|2059.4|258
1585937100000|2020-04-03 18:05:00|2100.29|2062.29|2091.06|2053.06|2100.29|2062.29|2090.05|2052.05|275
1585937400000|2020-04-03 18:10:00|2091.05|2053.05|2091.4|2053.4|2092.95|2054.95|2089.54|2051.54|259
1585937700000|2020-04-03 18:15:00|2091.41|2053.41|2095.09|2057.09|2096.09|2058.09|2091.22|2053.22|254
1585938000000|2020-04-03 18:20:00|2095.06|2057.06|2100.82|2062.82|2100.84|2062.84|2094.61|2056.61|257
1585938300000|2020-04-03 18:25:00|2100.89|2062.89|2104.21|2066.21|2104.21|2066.21|2096.82|2058.82|266
1585938600000|2020-04-03 18:30:00|2104.29|2066.29|2103.79|2065.79|2107.61|2069.61|2102.38|2064.38|268
1585938900000|2020-04-03 18:35:00|2103.88|2065.88|2100.29|2062.29|2105.6|2067.6|2098.25|2060.25|267
1585939200000|2020-04-03 18:40:00|2100.34|2062.34|2103.51|2065.51|2103.51|2065.51|2100.29|2062.29|254
1585939500000|2020-04-03 18:45:00|2103.62|2065.62|2106.17|2068.17|2106.42|2068.42|2103.5|2065.5|253
1585939800000|2020-04-03 18:50:00|2106.12|2068.12|2109.41|2071.41|2109.95|2071.95|2106.07|2068.07|256
1585940100000|2020-04-03 18:55:00|2109.42|2071.42|2108.83|2070.83|2111.18|2073.18|2108.69|2070.69|251
1585940400000|2020-04-03 19:00:00|2108.73|2070.73|2116.34|2078.34|2117.33|2079.33|2108.73|2070.73|267
1585940700000|2020-04-03 19:05:00|2116.36|2078.36|2113.1|2075.1|2117.42|2079.42|2112.1|2074.1|249
1585941000000|2020-04-03 19:10:00|2113.16|2075.16|2117.82|2079.82|2117.99|2079.99|2112.95|2074.95|259
1585941300000|2020-04-03 19:15:00|2117.9|2079.9|2114.66|2076.66|2118.57|2080.57|2111.27|2073.27|259
1585941600000|2020-04-03 19:20:00|2114.7|2076.7|2109.07|2071.07|2114.73|2076.73|2108.68|2070.68|269
1585941900000|2020-04-03 19:25:00|2109.1|2071.1|2114.38|2076.38|2114.41|2076.41|2108.93|2070.93|249
1585942200000|2020-04-03 19:30:00|2114.43|2076.43|2111.82|2073.82|2115.26|2077.26|2111.82|2073.82|246
1585942500000|2020-04-03 19:35:00|2111.86|2073.86|2109.25|2071.25|2112.43|2074.43|2108.59|2070.59|260
1585942800000|2020-04-03 19:40:00|2109.28|2071.28|2111.68|2073.68|2111.68|2073.68|2108.61|2070.61|236
1585943100000|2020-04-03 19:45:00|2111.49|2073.49|2118.59|2080.59|2119.21|2081.21|2109.39|2071.39|261
1585943400000|2020-04-03 19:50:00|2118.5|2080.5|2117.11|2079.11|2121.18|2083.18|2114.65|2076.65|265
1585943700000|2020-04-03 19:55:00|2117.09|2079.09|2118.61|2080.61|2119.17|2081.17|2116.58|2078.58|266
1585944000000|2020-04-03 20:00:00|2118.58|2080.58|2124.74|2086.74|2125.4|2087.4|2118.43|2080.43|278
1585944300000|2020-04-03 20:05:00|2124.71|2086.71|2122.16|2084.16|2129.22|2091.22|2122.05|2084.05|263
1585944600000|2020-04-03 20:10:00|2122.27|2084.27|2122.4|2084.4|2125.77|2087.77|2122.23|2084.23|266
1585944900000|2020-04-03 20:15:00|2122.48|2084.48|2123.04|2085.04|2123.11|2085.11|2117.17|2079.17|271
1585945200000|2020-04-03 20:20:00|2123|2085|2123.59|2085.59|2126.73|2088.73|2122.56|2084.56|260
1585945500000|2020-04-03 20:25:00|2123.6|2085.6|2124.07|2086.07|2124.31|2086.31|2123.23|2085.23|249
1585945800000|2020-04-03 20:30:00|2124.14|2086.14|2123.72|2085.72|2125.3|2087.3|2123.46|2085.46|232
1585946100000|2020-04-03 20:35:00|2123.68|2085.68|2117.24|2079.24|2123.79|2085.79|2117.24|2079.24|247
1585946400000|2020-04-03 20:40:00|2117.23|2079.23|2117.32|2079.32|2117.64|2079.64|2116.23|2078.23|230
1585946700000|2020-04-03 20:45:00|2117.33|2079.33|2109.29|2071.29|2117.44|2079.44|2109.29|2071.29|262
1585947000000|2020-04-03 20:50:00|2109.3|2071.3|2099.8|2061.8|2109.32|2071.32|2099.8|2061.8|278
1585947300000|2020-04-03 20:55:00|2099.71|2061.71|2100.94|2062.94|2100.94|2062.94|2097.67|2059.67|206
1585983900000|2020-04-04 07:05:00|2109.42|2071.42|2109.73|2071.73|2109.73|2071.73|2109.42|2071.42|31
1585984200000|2020-04-04 07:10:00|2109.74|2071.74|2109.42|2071.42|2110.82|2072.82|2108.96|2070.96|224
1585984500000|2020-04-04 07:15:00|2109.28|2071.28|2110.48|2072.48|2111.29|2073.29|2108.5|2070.5|244
1585984800000|2020-04-04 07:20:00|2110.43|2072.43|2109.04|2071.04|2111.25|2073.25|2108.93|2070.93|226
1585985100000|2020-04-04 07:25:00|2109.05|2071.05|2105.38|2067.38|2109.22|2071.22|2105.07|2067.07|232
1585985400000|2020-04-04 07:30:00|2105.34|2067.34|2106.13|2068.13|2106.61|2068.61|2104.92|2066.92|238
1585985700000|2020-04-04 07:35:00|2106.19|2068.19|2106.41|2068.41|2106.67|2068.67|2105.7|2067.7|217
1585986000000|2020-04-04 07:40:00|2106.45|2068.45|2105.79|2067.79|2106.74|2068.74|2105.55|2067.55|217
1585986300000|2020-04-04 07:45:00|2105.76|2067.76|2107.14|2069.14|2107.14|2069.14|2105.65|2067.65|215
1585986600000|2020-04-04 07:50:00|2107.16|2069.16|2106.7|2068.7|2109.05|2071.05|2106.23|2068.23|238
1585986900000|2020-04-04 07:55:00|2106.74|2068.74|2109.18|2071.18|2109.49|2071.49|2106.74|2068.74|215
1585987200000|2020-04-04 08:00:00|2109.15|2071.15|2110.92|2072.92|2112.16|2074.16|2108.74|2070.74|253
1585987500000|2020-04-04 08:05:00|2110.85|2072.85|2111.46|2073.46|2112.24|2074.24|2110.5|2072.5|233
1585987800000|2020-04-04 08:10:00|2111.47|2073.47|2114.52|2076.52|2114.52|2076.52|2111.47|2073.47|242
1585988100000|2020-04-04 08:15:00|2114.5|2076.5|2115.98|2077.98|2116.08|2078.08|2114.35|2076.35|238
1585988400000|2020-04-04 08:20:00|2116.03|2078.03|2118.36|2080.36|2118.38|2080.38|2115.59|2077.59|230
1585988700000|2020-04-04 08:25:00|2118.39|2080.39|2116.72|2078.72|2119.69|2081.69|2116.59|2078.59|249
1585989000000|2020-04-04 08:30:00|2116.7|2078.7|2116.55|2078.55|2117.9|2079.9|2116.51|2078.51|219
1585989300000|2020-04-04 08:35:00|2116.45|2078.45|2115.71|2077.71|2116.45|2078.45|2114.8|2076.8|232
1585989600000|2020-04-04 08:40:00|2115.75|2077.75|2117.92|2079.92|2118.47|2080.47|2115.75|2077.75|235
1585989900000|2020-04-04 08:45:00|2117.91|2079.91|2120.68|2082.68|2121.92|2083.92|2117.62|2079.62|260
1585990200000|2020-04-04 08:50:00|2120.67|2082.67|2119.3|2081.3|2120.71|2082.71|2118.99|2080.99|250
1585990500000|2020-04-04 08:55:00|2119.29|2081.29|2121.1|2083.1|2121.1|2083.1|2118.75|2080.75|249
1585990800000|2020-04-04 09:00:00|2121.17|2083.17|2115.69|2077.69|2122.58|2084.58|2115.07|2077.07|262
1585991100000|2020-04-04 09:05:00|2115.81|2077.81|2114.4|2076.4|2117.42|2079.42|2114.34|2076.34|243
1585991400000|2020-04-04 09:10:00|2114.68|2076.68|2115.05|2077.05|2115.2|2077.2|2113.97|2075.97|231
1585991700000|2020-04-04 09:15:00|2115.09|2077.09|2113.67|2075.67|2115.25|2077.25|2113.46|2075.46|221
1585992000000|2020-04-04 09:20:00|2113.7|2075.7|2116.3|2078.3|2116.32|2078.32|2113.02|2075.02|250
1585992300000|2020-04-04 09:25:00|2116.29|2078.29|2117.18|2079.18|2118.11|2080.11|2116.29|2078.29|246
1585992600000|2020-04-04 09:30:00|2117.2|2079.2|2122.6|2084.6|2123.12|2085.12|2117.16|2079.16|262
1585992900000|2020-04-04 09:35:00|2122.61|2084.61|2121.6|2083.6|2123.12|2085.12|2121.22|2083.22|254
1585993200000|2020-04-04 09:40:00|2121.53|2083.53|2124.82|2086.82|2125.17|2087.17|2121.49|2083.49|244
1585993500000|2020-04-04 09:45:00|2124.8|2086.8|2139.72|2101.72|2142.07|2104.07|2124.72|2086.72|285
1585993800000|2020-04-04 09:50:00|2139.74|2101.74|2142.21|2104.21|2142.21|2104.21|2136.64|2098.64|279
1585994100000|2020-04-04 09:55:00|2142.16|2104.16|2138.68|2100.68|2145.89|2107.89|2138.68|2100.68|276
1585994400000|2020-04-04 10:00:00|2138.69|2100.69|2141.75|2103.75|2147.54|2109.54|2138.49|2100.49|275
1585994700000|2020-04-04 10:05:00|2141.74|2103.74|2142.19|2104.19|2143.88|2105.88|2141.08|2103.08|266
1585995000000|2020-04-04 10:10:00|2142.12|2104.12|2137.38|2099.38|2142.12|2104.12|2130.24|2092.24|278
1585995300000|2020-04-04 10:15:00|2137.19|2099.19|2138.96|2100.96|2139.64|2101.64|2136.49|2098.49|266
1585995600000|2020-04-04 10:20:00|2138.95|2100.95|2145.03|2107.03|2145.41|2107.41|2138.52|2100.52|256
1585995900000|2020-04-04 10:25:00|2145.06|2107.06|2144.4|2106.4|2146.14|2108.14|2143.68|2105.68|256
1585996200000|2020-04-04 10:30:00|2144.38|2106.38|2139.39|2101.39|2150.5|2112.5|2138.78|2100.78|282
1585996500000|2020-04-04 10:35:00|2139.56|2101.56|2140.94|2102.94|2143|2105|2139.56|2101.56|256
1585996800000|2020-04-04 10:40:00|2140.99|2102.99|2146.11|2108.11|2146.47|2108.47|2138.46|2100.46|269
1585997100000|2020-04-04 10:45:00|2146|2108|2143.68|2105.68|2146.84|2108.84|2143.03|2105.03|259
1585997400000|2020-04-04 10:50:00|2143.65|2105.65|2144.47|2106.47|2146.65|2108.65|2143.64|2105.64|250
1585997700000|2020-04-04 10:55:00|2144.46|2106.46|2145.91|2107.91|2147.75|2109.75|2144.43|2106.43|256
1585998000000|2020-04-04 11:00:00|2145.74|2107.74|2140.74|2102.74|2150.34|2112.34|2140.61|2102.61|272
1585998300000|2020-04-04 11:05:00|2140.63|2102.63|2138.79|2100.79|2141.12|2103.12|2137.63|2099.63|258
1585998600000|2020-04-04 11:10:00|2138.8|2100.8|2136.81|2098.81|2140.8|2102.8|2136.71|2098.71|248
1585998900000|2020-04-04 11:15:00|2136.77|2098.77|2140.45|2102.45|2140.45|2102.45|2136.76|2098.76|229
1585999200000|2020-04-04 11:20:00|2140.49|2102.49|2138.23|2100.23|2141.2|2103.2|2138.2|2100.2|254
1585999500000|2020-04-04 11:25:00|2138.19|2100.19|2132.22|2094.22|2138.19|2100.19|2132.22|2094.22|251
1585999800000|2020-04-04 11:30:00|2132.21|2094.21|2132.53|2094.53|2135.81|2097.81|2131.92|2093.92|242
1586000100000|2020-04-04 11:35:00|2132.46|2094.46|2104.66|2066.66|2133.57|2095.57|2104.66|2066.66|240
1586000400000|2020-04-04 11:40:00|2105.27|2067.27|2100.26|2062.26|2113.15|2075.15|2090.24|2052.24|296
1586000700000|2020-04-04 11:45:00|2100.06|2062.06|2100|2062|2103.01|2065.01|2099.39|2061.39|272
1586001000000|2020-04-04 11:50:00|2099.83|2061.83|2102.95|2064.95|2106.28|2068.28|2099.83|2061.83|264
1586001300000|2020-04-04 11:55:00|2102.96|2064.96|2101.43|2063.43|2103.2|2065.2|2098.86|2060.86|273
1586001600000|2020-04-04 12:00:00|2101.44|2063.44|2108.39|2070.39|2109.21|2071.21|2100.12|2062.12|281
1586001900000|2020-04-04 12:05:00|2108.17|2070.17|2110.32|2072.32|2111.02|2073.02|2105.19|2067.19|262
1586002200000|2020-04-04 12:10:00|2110.34|2072.34|2106.64|2068.64|2111.69|2073.69|2105.84|2067.84|258
1586002500000|2020-04-04 12:15:00|2106.67|2068.67|2107.55|2069.55|2108.62|2070.62|2106.54|2068.54|241
1586002800000|2020-04-04 12:20:00|2107.52|2069.52|2106.76|2068.76|2108.75|2070.75|2106.51|2068.51|262
1586003100000|2020-04-04 12:25:00|2106.72|2068.72|2102.51|2064.51|2107.11|2069.11|2102.51|2064.51|245
1586003400000|2020-04-04 12:30:00|2102.5|2064.5|2105.06|2067.06|2105.36|2067.36|2102.02|2064.02|243
1586003700000|2020-04-04 12:35:00|2105.04|2067.04|2096.95|2058.95|2105.11|2067.11|2096.95|2058.95|263
1586004000000|2020-04-04 12:40:00|2097.11|2059.11|2095.86|2057.86|2098.91|2060.91|2095.86|2057.86|265
1586004300000|2020-04-04 12:45:00|2095.83|2057.83|2100.4|2062.4|2100.4|2062.4|2092.1|2054.1|259
1586004600000|2020-04-04 12:50:00|2100.39|2062.39|2104.09|2066.09|2104.51|2066.51|2099.62|2061.62|253
1586004900000|2020-04-04 12:55:00|2104.07|2066.07|2106.44|2068.44|2106.99|2068.99|2103.5|2065.5|239
1586005200000|2020-04-04 13:00:00|2106.43|2068.43|2104.96|2066.96|2107.86|2069.86|2104.9|2066.9|252
1586005500000|2020-04-04 13:05:00|2104.94|2066.94|2103.25|2065.25|2105|2067|2103.24|2065.24|242
1586005800000|2020-04-04 13:10:00|2103.26|2065.26|2101.82|2063.82|2103.71|2065.71|2098.65|2060.65|254
1586006100000|2020-04-04 13:15:00|2101.86|2063.86|2103.97|2065.97|2104.78|2066.78|2101.86|2063.86|245
1586006400000|2020-04-04 13:20:00|2103.94|2065.94|2107.29|2069.29|2107.33|2069.33|2103.94|2065.94|230
1586006700000|2020-04-04 13:25:00|2107.3|2069.3|2108.31|2070.31|2108.35|2070.35|2106.54|2068.54|218
1586007000000|2020-04-04 13:30:00|2108.32|2070.32|2109.62|2071.62|2110.04|2072.04|2108.32|2070.32|246
1586007300000|2020-04-04 13:35:00|2109.65|2071.65|2110.84|2072.84|2111.15|2073.15|2109.28|2071.28|245
1586007600000|2020-04-04 13:40:00|2110.73|2072.73|2112.23|2074.23|2112.6|2074.6|2109.15|2071.15|246
1586007900000|2020-04-04 13:45:00|2112.31|2074.31|2113.43|2075.43|2115.25|2077.25|2112.23|2074.23|253
1586008200000|2020-04-04 13:50:00|2113.44|2075.44|2113.53|2075.53|2114.33|2076.33|2112.29|2074.29|256
1586008500000|2020-04-04 13:55:00|2113.63|2075.63|2114|2076|2115.33|2077.33|2113.58|2075.58|220
1586008800000|2020-04-04 14:00:00|2113.81|2075.81|2113.61|2075.61|2114.45|2076.45|2113.28|2075.28|229
1586009100000|2020-04-04 14:05:00|2113.59|2075.59|2110.64|2072.64|2114.16|2076.16|2109.39|2071.39|241
1586009400000|2020-04-04 14:10:00|2110.5|2072.5|2106.77|2068.77|2110.52|2072.52|2105.4|2067.4|257
1586009700000|2020-04-04 14:15:00|2106.78|2068.78|2107.74|2069.74|2109.08|2071.08|2106.64|2068.64|266
1586010000000|2020-04-04 14:20:00|2107.7|2069.7|2108.73|2070.73|2108.73|2070.73|2106.87|2068.87|229
1586010300000|2020-04-04 14:25:00|2108.71|2070.71|2110.29|2072.29|2110.34|2072.34|2108.41|2070.41|247
1586010600000|2020-04-04 14:30:00|2110.32|2072.32|2111.91|2073.91|2112.32|2074.32|2110.29|2072.29|249
1586010900000|2020-04-04 14:35:00|2111.93|2073.93|2107.83|2069.83|2111.93|2073.93|2107.83|2069.83|242
1586011200000|2020-04-04 14:40:00|2107.75|2069.75|2108.93|2070.93|2110.32|2072.32|2105.6|2067.6|262
1586011500000|2020-04-04 14:45:00|2108.91|2070.91|2109.35|2071.35|2109.65|2071.65|2108.31|2070.31|227
1586011800000|2020-04-04 14:50:00|2109.24|2071.24|2109.65|2071.65|2110.66|2072.66|2109.05|2071.05|223
1586012100000|2020-04-04 14:55:00|2109.59|2071.59|2108.4|2070.4|2109.62|2071.62|2106.9|2068.9|232
1586012400000|2020-04-04 15:00:00|2108.41|2070.41|2107.93|2069.93|2109.71|2071.71|2107.84|2069.84|242
1586012700000|2020-04-04 15:05:00|2107.92|2069.92|2111.62|2073.62|2111.66|2073.66|2107.9|2069.9|234
1586013000000|2020-04-04 15:10:00|2111.63|2073.63|2116.73|2078.73|2116.97|2078.97|2111.63|2073.63|265
1586013300000|2020-04-04 15:15:00|2116.77|2078.77|2115.26|2077.26|2116.85|2078.85|2114.98|2076.98|239
1586013600000|2020-04-04 15:20:00|2115.25|2077.25|2116.56|2078.56|2116.68|2078.68|2114.06|2076.06|233
1586013900000|2020-04-04 15:25:00|2116.58|2078.58|2121.39|2083.39|2121.39|2083.39|2116.58|2078.58|255
1586014200000|2020-04-04 15:30:00|2121.6|2083.6|2118.38|2080.38|2122.55|2084.55|2118.37|2080.37|257
1586014500000|2020-04-04 15:35:00|2118.29|2080.29|2116.4|2078.4|2119.32|2081.32|2115.78|2077.78|255
1586014800000|2020-04-04 15:40:00|2116.43|2078.43|2117.65|2079.65|2117.94|2079.94|2115.93|2077.93|222
1586015100000|2020-04-04 15:45:00|2117.57|2079.57|2114.91|2076.91|2117.61|2079.61|2114.34|2076.34|240
1586015400000|2020-04-04 15:50:00|2114.95|2076.95|2118.14|2080.14|2118.14|2080.14|2114.91|2076.91|231
1586015700000|2020-04-04 15:55:00|2118.07|2080.07|2115.62|2077.62|2118.07|2080.07|2115.25|2077.25|244
1586016000000|2020-04-04 16:00:00|2115.63|2077.63|2120.51|2082.51|2121.23|2083.23|2112.49|2074.49|268
1586016300000|2020-04-04 16:05:00|2120.52|2082.52|2123.94|2085.94|2123.94|2085.94|2120.12|2082.12|253
1586016600000|2020-04-04 16:10:00|2123.91|2085.91|2122.61|2084.61|2124.03|2086.03|2122.48|2084.48|236
1586016900000|2020-04-04 16:15:00|2122.6|2084.6|2126.59|2088.59|2126.6|2088.6|2122.37|2084.37|244
1586017200000|2020-04-04 16:20:00|2126.61|2088.61|2132.08|2094.08|2134.92|2096.92|2126.58|2088.58|277
1586017500000|2020-04-04 16:25:00|2132.02|2094.02|2128.77|2090.77|2132.03|2094.03|2127.55|2089.55|253
1586017800000|2020-04-04 16:30:00|2128.75|2090.75|2128.1|2090.1|2129.71|2091.71|2124.58|2086.58|252
1586018100000|2020-04-04 16:35:00|2128.11|2090.11|2132.23|2094.23|2132.23|2094.23|2126.66|2088.66|255
1586018400000|2020-04-04 16:40:00|2132.21|2094.21|2130.49|2092.49|2132.86|2094.86|2129.93|2091.93|249
1586018700000|2020-04-04 16:45:00|2130.47|2092.47|2137.55|2099.55|2137.58|2099.58|2129.5|2091.5|255
1586019000000|2020-04-04 16:50:00|2137.59|2099.59|2132.73|2094.73|2137.63|2099.63|2132.73|2094.73|253
1586019300000|2020-04-04 16:55:00|2132.77|2094.77|2133.9|2095.9|2135.09|2097.09|2132.44|2094.44|241
1586019600000|2020-04-04 17:00:00|2133.97|2095.97|2131.38|2093.38|2134.03|2096.03|2131.38|2093.38|247
1586019900000|2020-04-04 17:05:00|2131.35|2093.35|2136.26|2098.26|2136.59|2098.59|2130.17|2092.17|249
1586020200000|2020-04-04 17:10:00|2136.28|2098.28|2135.27|2097.27|2139.39|2101.39|2133.48|2095.48|263
1586020500000|2020-04-04 17:15:00|2135.12|2097.12|2130.31|2092.31|2135.12|2097.12|2130.27|2092.27|251
1586020800000|2020-04-04 17:20:00|2130.3|2092.3|2129.91|2091.91|2131.51|2093.51|2129.68|2091.68|233
1586021100000|2020-04-04 17:25:00|2129.93|2091.93|2128.32|2090.32|2129.99|2091.99|2128.22|2090.22|260
1586021400000|2020-04-04 17:30:00|2128.3|2090.3|2129.19|2091.19|2129.32|2091.32|2127.17|2089.17|227
1586021700000|2020-04-04 17:35:00|2129.22|2091.22|2131.09|2093.09|2131.85|2093.85|2128.87|2090.87|242
1586022000000|2020-04-04 17:40:00|2131.13|2093.13|2131.62|2093.62|2131.91|2093.91|2130.76|2092.76|231
1586022300000|2020-04-04 17:45:00|2131.64|2093.64|2128.87|2090.87|2131.89|2093.89|2128.87|2090.87|230
1586022600000|2020-04-04 17:50:00|2128.8|2090.8|2130|2092|2130.04|2092.04|2127.8|2089.8|224
1586022900000|2020-04-04 17:55:00|2129.99|2091.99|2127.16|2089.16|2130|2092|2127.03|2089.03|224
1586023200000|2020-04-04 18:00:00|2127.17|2089.17|2129.4|2091.4|2129.44|2091.44|2126.9|2088.9|215
1586023500000|2020-04-04 18:05:00|2129.29|2091.29|2126.05|2088.05|2129.29|2091.29|2126.01|2088.01|202
1586023800000|2020-04-04 18:10:00|2126.06|2088.06|2133.4|2095.4|2133.4|2095.4|2126|2088|245
1586024100000|2020-04-04 18:15:00|2133.52|2095.52|2133.73|2095.73|2135.54|2097.54|2132.52|2094.52|257
1586024400000|2020-04-04 18:20:00|2133.74|2095.74|2133.63|2095.63|2135.83|2097.83|2133.42|2095.42|241
1586024700000|2020-04-04 18:25:00|2133.61|2095.61|2132.28|2094.28|2133.68|2095.68|2131.01|2093.01|238
1586025000000|2020-04-04 18:30:00|2132.27|2094.27|2131.25|2093.25|2132.47|2094.47|2130.53|2092.53|219
1586025300000|2020-04-04 18:35:00|2131.37|2093.37|2128.28|2090.28|2131.68|2093.68|2127.36|2089.36|235
1586025600000|2020-04-04 18:40:00|2128.26|2090.26|2129.46|2091.46|2129.77|2091.77|2128.26|2090.26|227
1586025900000|2020-04-04 18:45:00|2129.47|2091.47|2128.4|2090.4|2130.28|2092.28|2127.47|2089.47|239
1586026200000|2020-04-04 18:50:00|2128.27|2090.27|2129.28|2091.28|2129.62|2091.62|2128.04|2090.04|209
1586026500000|2020-04-04 18:55:00|2129.3|2091.3|2128.24|2090.24|2129.85|2091.85|2128.09|2090.09|238
1586026800000|2020-04-04 19:00:00|2128.22|2090.22|2132.09|2094.09|2132.14|2094.14|2128.2|2090.2|239
1586027100000|2020-04-04 19:05:00|2132.11|2094.11|2132.76|2094.76|2133.55|2095.55|2132.06|2094.06|230
1586027400000|2020-04-04 19:10:00|2132.72|2094.72|2132.73|2094.73|2132.97|2094.97|2131.88|2093.88|229
1586027700000|2020-04-04 19:15:00|2132.84|2094.84|2119.71|2081.71|2133.51|2095.51|2118.47|2080.47|267
1586028000000|2020-04-04 19:20:00|2119.8|2081.8|2115.89|2077.89|2119.85|2081.85|2114.7|2076.7|252
1586028300000|2020-04-04 19:25:00|2115.87|2077.87|2119.74|2081.74|2120.72|2082.72|2114.12|2076.12|250
1586028600000|2020-04-04 19:30:00|2119.67|2081.67|2125.17|2087.17|2125.9|2087.9|2119.58|2081.58|242
1586028900000|2020-04-04 19:35:00|2125.19|2087.19|2123.92|2085.92|2125.59|2087.59|2123.78|2085.78|224
1586029200000|2020-04-04 19:40:00|2123.96|2085.96|2121.82|2083.82|2124.58|2086.58|2121.82|2083.82|214
1586029500000|2020-04-04 19:45:00|2121.81|2083.81|2123.29|2085.29|2123.38|2085.38|2121.37|2083.37|222
1586029800000|2020-04-04 19:50:00|2123.47|2085.47|2120.7|2082.7|2124.13|2086.13|2119.96|2081.96|243
1586030100000|2020-04-04 19:55:00|2120.67|2082.67|2123.6|2085.6|2123.6|2085.6|2120.62|2082.62|224
1586030400000|2020-04-04 20:00:00|2123.61|2085.61|2128.64|2090.64|2128.79|2090.79|2122.98|2084.98|258
1586030700000|2020-04-04 20:05:00|2128.65|2090.65|2129.04|2091.04|2129.54|2091.54|2127.6|2089.6|221
1586031000000|2020-04-04 20:10:00|2129.02|2091.02|2128.6|2090.6|2130.95|2092.95|2128.3|2090.3|216
1586031300000|2020-04-04 20:15:00|2128.58|2090.58|2130.07|2092.07|2130.78|2092.78|2128.5|2090.5|231
1586031600000|2020-04-04 20:20:00|2130.08|2092.08|2131.96|2093.96|2131.97|2093.97|2129.31|2091.31|238
1586031900000|2020-04-04 20:25:00|2131.98|2093.98|2145.99|2107.99|2150.85|2112.85|2131.33|2093.33|281
1586032200000|2020-04-04 20:30:00|2146.01|2108.01|2121.35|2083.35|2179.37|2141.37|2121.35|2083.35|298
1586032500000|2020-04-04 20:35:00|2119.96|2081.96|2126.44|2088.44|2127.97|2089.97|2111.46|2073.46|290
1586032800000|2020-04-04 20:40:00|2126.06|2088.06|2122.28|2084.28|2126.42|2088.42|2117.99|2079.99|288
1586033100000|2020-04-04 20:45:00|2122.29|2084.29|2123.41|2085.41|2123.88|2085.88|2121.11|2083.11|257
1586033400000|2020-04-04 20:50:00|2123.51|2085.51|2132.72|2094.72|2145.57|2107.57|2123.5|2085.5|284
1586033700000|2020-04-04 20:55:00|2132.9|2094.9|2132.75|2094.75|2139.47|2101.47|2132.58|2094.58|280
1586034000000|2020-04-04 21:00:00|2132.73|2094.73|2146.15|2108.15|2147.89|2109.89|2132.71|2094.71|265
1586034300000|2020-04-04 21:05:00|2146.06|2108.06|2138.16|2100.16|2146.09|2108.09|2138.15|2100.15|278
1586034600000|2020-04-04 21:10:00|2138.11|2100.11|2136.66|2098.66|2140.71|2102.71|2136.65|2098.65|258
1586034900000|2020-04-04 21:15:00|2136.63|2098.63|2136.49|2098.49|2137.09|2099.09|2134.65|2096.65|237
1586035200000|2020-04-04 21:20:00|2136.39|2098.39|2140.96|2102.96|2143.14|2105.14|2136.36|2098.36|261
1586035500000|2020-04-04 21:25:00|2140.99|2102.99|2143.46|2105.46|2143.46|2105.46|2140.71|2102.71|243
1586035800000|2020-04-04 21:30:00|2143.51|2105.51|2143.54|2105.54|2144.81|2106.81|2142.18|2104.18|262
1586036100000|2020-04-04 21:35:00|2143.43|2105.43|2138.34|2100.34|2144.12|2106.12|2137.42|2099.42|248
1586036400000|2020-04-04 21:40:00|2138.36|2100.36|2143.16|2105.16|2146.5|2108.5|2137.93|2099.93|262
1586036700000|2020-04-04 21:45:00|2143.15|2105.15|2141.5|2103.5|2145.61|2107.61|2140.95|2102.95|257
1586037000000|2020-04-04 21:50:00|2141.53|2103.53|2140.62|2102.62|2142.48|2104.48|2139.41|2101.41|247
1586037300000|2020-04-04 21:55:00|2140.61|2102.61|2144.97|2106.97|2146.23|2108.23|2140.43|2102.43|258
1586037600000|2020-04-04 22:00:00|2144.96|2106.96|2139.49|2101.49|2145.6|2107.6|2139.23|2101.23|258
1586037900000|2020-04-04 22:05:00|2139.5|2101.5|2130.46|2092.46|2140.24|2102.24|2128.16|2090.16|259
1586038200000|2020-04-04 22:10:00|2130.69|2092.69|2134.72|2096.72|2134.86|2096.86|2130.29|2092.29|261
1586038500000|2020-04-04 22:15:00|2134.67|2096.67|2137.13|2099.13|2137.13|2099.13|2134.53|2096.53|249
1586038800000|2020-04-04 22:20:00|2137.19|2099.19|2136.75|2098.75|2138.11|2100.11|2134.94|2096.94|251
1586039100000|2020-04-04 22:25:00|2136.64|2098.64|2142.68|2104.68|2142.68|2104.68|2136.44|2098.44|254
1586039400000|2020-04-04 22:30:00|2142.72|2104.72|2146.78|2108.78|2150.33|2112.33|2142.72|2104.72|256
1586039700000|2020-04-04 22:35:00|2146.73|2108.73|2147.71|2109.71|2151.87|2113.87|2146.12|2108.12|265
1586040000000|2020-04-04 22:40:00|2147.83|2109.83|2149.63|2111.63|2151.48|2113.48|2147.24|2109.24|257
1586040300000|2020-04-04 22:45:00|2149.9|2111.9|2149.31|2111.31|2151.79|2113.79|2147.66|2109.66|260
1586040600000|2020-04-04 22:50:00|2149.27|2111.27|2142.07|2104.07|2149.27|2111.27|2140.66|2102.66|250
1586040900000|2020-04-04 22:55:00|2142.1|2104.1|2142.2|2104.2|2144.28|2106.28|2142.02|2104.02|250
1586041200000|2020-04-04 23:00:00|2142.15|2104.15|2143.8|2105.8|2143.8|2105.8|2138.75|2100.75|265
1586041500000|2020-04-04 23:05:00|2143.82|2105.82|2145.72|2107.72|2146.04|2108.04|2143.82|2105.82|253
1586041800000|2020-04-04 23:10:00|2145.62|2107.62|2140.87|2102.87|2145.62|2107.62|2140.8|2102.8|232
1586042100000|2020-04-04 23:15:00|2140.77|2102.77|2142.04|2104.04|2142.38|2104.38|2140.36|2102.36|241
1586042400000|2020-04-04 23:20:00|2142.05|2104.05|2139.96|2101.96|2143.61|2105.61|2139.96|2101.96|252
1586042700000|2020-04-04 23:25:00|2140.09|2102.09|2140.55|2102.55|2140.9|2102.9|2137.02|2099.02|251
1586043000000|2020-04-04 23:30:00|2140.52|2102.52|2139.49|2101.49|2141.72|2103.72|2138.91|2100.91|242
1586043300000|2020-04-04 23:35:00|2139.52|2101.52|2139.67|2101.67|2139.93|2101.93|2137.85|2099.85|248
1586043600000|2020-04-04 23:40:00|2139.68|2101.68|2138.25|2100.25|2139.69|2101.69|2137.43|2099.43|272
1586043900000|2020-04-04 23:45:00|2138.24|2100.24|2141.49|2103.49|2143.19|2105.19|2137.79|2099.79|255
1586044200000|2020-04-04 23:50:00|2141.56|2103.56|2145.83|2107.83|2145.87|2107.87|2141.53|2103.53|259
1586044500000|2020-04-04 23:55:00|2145.9|2107.9|2145.32|2107.32|2147.93|2109.93|2144.96|2106.96|246
1585983900000|2020-04-04 07:05:00|2109.42|2071.42|2109.73|2071.73|2109.73|2071.73|2109.42|2071.42|31
1585984200000|2020-04-04 07:10:00|2109.74|2071.74|2109.42|2071.42|2110.82|2072.82|2108.96|2070.96|224
1585984500000|2020-04-04 07:15:00|2109.28|2071.28|2110.48|2072.48|2111.29|2073.29|2108.5|2070.5|244
1585984800000|2020-04-04 07:20:00|2110.43|2072.43|2109.04|2071.04|2111.25|2073.25|2108.93|2070.93|226
1585985100000|2020-04-04 07:25:00|2109.05|2071.05|2105.38|2067.38|2109.22|2071.22|2105.07|2067.07|232
1585985400000|2020-04-04 07:30:00|2105.34|2067.34|2106.13|2068.13|2106.61|2068.61|2104.92|2066.92|238
1585985700000|2020-04-04 07:35:00|2106.19|2068.19|2106.41|2068.41|2106.67|2068.67|2105.7|2067.7|217
1585986000000|2020-04-04 07:40:00|2106.45|2068.45|2105.79|2067.79|2106.74|2068.74|2105.55|2067.55|217
1585986300000|2020-04-04 07:45:00|2105.76|2067.76|2107.14|2069.14|2107.14|2069.14|2105.65|2067.65|215
1585986600000|2020-04-04 07:50:00|2107.16|2069.16|2106.7|2068.7|2109.05|2071.05|2106.23|2068.23|238
1585986900000|2020-04-04 07:55:00|2106.74|2068.74|2109.18|2071.18|2109.49|2071.49|2106.74|2068.74|215
1585987200000|2020-04-04 08:00:00|2109.15|2071.15|2110.92|2072.92|2112.16|2074.16|2108.74|2070.74|253
1585987500000|2020-04-04 08:05:00|2110.85|2072.85|2111.46|2073.46|2112.24|2074.24|2110.5|2072.5|233
1585987800000|2020-04-04 08:10:00|2111.47|2073.47|2114.52|2076.52|2114.52|2076.52|2111.47|2073.47|242
1585988100000|2020-04-04 08:15:00|2114.5|2076.5|2115.98|2077.98|2116.08|2078.08|2114.35|2076.35|238
1585988400000|2020-04-04 08:20:00|2116.03|2078.03|2118.36|2080.36|2118.38|2080.38|2115.59|2077.59|230
1585988700000|2020-04-04 08:25:00|2118.39|2080.39|2116.72|2078.72|2119.69|2081.69|2116.59|2078.59|249
1585989000000|2020-04-04 08:30:00|2116.7|2078.7|2116.55|2078.55|2117.9|2079.9|2116.51|2078.51|219
1585989300000|2020-04-04 08:35:00|2116.45|2078.45|2115.71|2077.71|2116.45|2078.45|2114.8|2076.8|232
1585989600000|2020-04-04 08:40:00|2115.75|2077.75|2117.92|2079.92|2118.47|2080.47|2115.75|2077.75|235
1585989900000|2020-04-04 08:45:00|2117.91|2079.91|2120.68|2082.68|2121.92|2083.92|2117.62|2079.62|260
1585990200000|2020-04-04 08:50:00|2120.67|2082.67|2119.3|2081.3|2120.71|2082.71|2118.99|2080.99|250
1585990500000|2020-04-04 08:55:00|2119.29|2081.29|2121.1|2083.1|2121.1|2083.1|2118.75|2080.75|249
1585990800000|2020-04-04 09:00:00|2121.17|2083.17|2115.69|2077.69|2122.58|2084.58|2115.07|2077.07|262
1585991100000|2020-04-04 09:05:00|2115.81|2077.81|2114.4|2076.4|2117.42|2079.42|2114.34|2076.34|243
1585991400000|2020-04-04 09:10:00|2114.68|2076.68|2115.05|2077.05|2115.2|2077.2|2113.97|2075.97|231
1585991700000|2020-04-04 09:15:00|2115.09|2077.09|2113.67|2075.67|2115.25|2077.25|2113.46|2075.46|221
1585992000000|2020-04-04 09:20:00|2113.7|2075.7|2116.3|2078.3|2116.32|2078.32|2113.02|2075.02|250
1585992300000|2020-04-04 09:25:00|2116.29|2078.29|2117.18|2079.18|2118.11|2080.11|2116.29|2078.29|246
1585992600000|2020-04-04 09:30:00|2117.2|2079.2|2122.6|2084.6|2123.12|2085.12|2117.16|2079.16|262
1585992900000|2020-04-04 09:35:00|2122.61|2084.61|2121.6|2083.6|2123.12|2085.12|2121.22|2083.22|254
1585993200000|2020-04-04 09:40:00|2121.53|2083.53|2124.82|2086.82|2125.17|2087.17|2121.49|2083.49|244
1585993500000|2020-04-04 09:45:00|2124.8|2086.8|2139.72|2101.72|2142.07|2104.07|2124.72|2086.72|285
1585993800000|2020-04-04 09:50:00|2139.74|2101.74|2142.21|2104.21|2142.21|2104.21|2136.64|2098.64|279
1585994100000|2020-04-04 09:55:00|2142.16|2104.16|2138.68|2100.68|2145.89|2107.89|2138.68|2100.68|276
1585994400000|2020-04-04 10:00:00|2138.69|2100.69|2141.75|2103.75|2147.54|2109.54|2138.49|2100.49|275
1585994700000|2020-04-04 10:05:00|2141.74|2103.74|2142.19|2104.19|2143.88|2105.88|2141.08|2103.08|266
1585995000000|2020-04-04 10:10:00|2142.12|2104.12|2137.38|2099.38|2142.12|2104.12|2130.24|2092.24|278
1585995300000|2020-04-04 10:15:00|2137.19|2099.19|2138.96|2100.96|2139.64|2101.64|2136.49|2098.49|266
1585995600000|2020-04-04 10:20:00|2138.95|2100.95|2145.03|2107.03|2145.41|2107.41|2138.52|2100.52|256
1585995900000|2020-04-04 10:25:00|2145.06|2107.06|2144.4|2106.4|2146.14|2108.14|2143.68|2105.68|256
1585996200000|2020-04-04 10:30:00|2144.38|2106.38|2139.39|2101.39|2150.5|2112.5|2138.78|2100.78|282
1585996500000|2020-04-04 10:35:00|2139.56|2101.56|2140.94|2102.94|2143|2105|2139.56|2101.56|256
1585996800000|2020-04-04 10:40:00|2140.99|2102.99|2146.11|2108.11|2146.47|2108.47|2138.46|2100.46|269
1585997100000|2020-04-04 10:45:00|2146|2108|2143.68|2105.68|2146.84|2108.84|2143.03|2105.03|259
1585997400000|2020-04-04 10:50:00|2143.65|2105.65|2144.47|2106.47|2146.65|2108.65|2143.64|2105.64|250
1585997700000|2020-04-04 10:55:00|2144.46|2106.46|2145.91|2107.91|2147.75|2109.75|2144.43|2106.43|256
1585998000000|2020-04-04 11:00:00|2145.74|2107.74|2140.74|2102.74|2150.34|2112.34|2140.61|2102.61|272
1585998300000|2020-04-04 11:05:00|2140.63|2102.63|2138.79|2100.79|2141.12|2103.12|2137.63|2099.63|258
1585998600000|2020-04-04 11:10:00|2138.8|2100.8|2136.81|2098.81|2140.8|2102.8|2136.71|2098.71|248
1585998900000|2020-04-04 11:15:00|2136.77|2098.77|2140.45|2102.45|2140.45|2102.45|2136.76|2098.76|229
1585999200000|2020-04-04 11:20:00|2140.49|2102.49|2138.23|2100.23|2141.2|2103.2|2138.2|2100.2|254
1585999500000|2020-04-04 11:25:00|2138.19|2100.19|2132.22|2094.22|2138.19|2100.19|2132.22|2094.22|251
1585999800000|2020-04-04 11:30:00|2132.21|2094.21|2132.53|2094.53|2135.81|2097.81|2131.92|2093.92|242
1586000100000|2020-04-04 11:35:00|2132.46|2094.46|2104.66|2066.66|2133.57|2095.57|2104.66|2066.66|240
1586000400000|2020-04-04 11:40:00|2105.27|2067.27|2100.26|2062.26|2113.15|2075.15|2090.24|2052.24|296
1586000700000|2020-04-04 11:45:00|2100.06|2062.06|2100|2062|2103.01|2065.01|2099.39|2061.39|272
1586001000000|2020-04-04 11:50:00|2099.83|2061.83|2102.95|2064.95|2106.28|2068.28|2099.83|2061.83|264
1586001300000|2020-04-04 11:55:00|2102.96|2064.96|2101.43|2063.43|2103.2|2065.2|2098.86|2060.86|273
1586001600000|2020-04-04 12:00:00|2101.44|2063.44|2108.39|2070.39|2109.21|2071.21|2100.12|2062.12|281
1586001900000|2020-04-04 12:05:00|2108.17|2070.17|2110.32|2072.32|2111.02|2073.02|2105.19|2067.19|262
1586002200000|2020-04-04 12:10:00|2110.34|2072.34|2106.64|2068.64|2111.69|2073.69|2105.84|2067.84|258
1586002500000|2020-04-04 12:15:00|2106.67|2068.67|2107.55|2069.55|2108.62|2070.62|2106.54|2068.54|241
1586002800000|2020-04-04 12:20:00|2107.52|2069.52|2106.76|2068.76|2108.75|2070.75|2106.51|2068.51|262
1586003100000|2020-04-04 12:25:00|2106.72|2068.72|2102.51|2064.51|2107.11|2069.11|2102.51|2064.51|245
1586003400000|2020-04-04 12:30:00|2102.5|2064.5|2105.06|2067.06|2105.36|2067.36|2102.02|2064.02|243
1586003700000|2020-04-04 12:35:00|2105.04|2067.04|2096.95|2058.95|2105.11|2067.11|2096.95|2058.95|263
1586004000000|2020-04-04 12:40:00|2097.11|2059.11|2095.86|2057.86|2098.91|2060.91|2095.86|2057.86|265
1586004300000|2020-04-04 12:45:00|2095.83|2057.83|2100.4|2062.4|2100.4|2062.4|2092.1|2054.1|259
1586004600000|2020-04-04 12:50:00|2100.39|2062.39|2104.09|2066.09|2104.51|2066.51|2099.62|2061.62|253
1586004900000|2020-04-04 12:55:00|2104.07|2066.07|2106.44|2068.44|2106.99|2068.99|2103.5|2065.5|239
1586005200000|2020-04-04 13:00:00|2106.43|2068.43|2104.96|2066.96|2107.86|2069.86|2104.9|2066.9|252
1586005500000|2020-04-04 13:05:00|2104.94|2066.94|2103.25|2065.25|2105|2067|2103.24|2065.24|242
1586005800000|2020-04-04 13:10:00|2103.26|2065.26|2101.82|2063.82|2103.71|2065.71|2098.65|2060.65|254
1586006100000|2020-04-04 13:15:00|2101.86|2063.86|2103.97|2065.97|2104.78|2066.78|2101.86|2063.86|245
1586006400000|2020-04-04 13:20:00|2103.94|2065.94|2107.29|2069.29|2107.33|2069.33|2103.94|2065.94|230
1586006700000|2020-04-04 13:25:00|2107.3|2069.3|2108.31|2070.31|2108.35|2070.35|2106.54|2068.54|218
1586007000000|2020-04-04 13:30:00|2108.32|2070.32|2109.62|2071.62|2110.04|2072.04|2108.32|2070.32|246
1586007300000|2020-04-04 13:35:00|2109.65|2071.65|2110.84|2072.84|2111.15|2073.15|2109.28|2071.28|245
1586007600000|2020-04-04 13:40:00|2110.73|2072.73|2112.23|2074.23|2112.6|2074.6|2109.15|2071.15|246
1586007900000|2020-04-04 13:45:00|2112.31|2074.31|2113.43|2075.43|2115.25|2077.25|2112.23|2074.23|253
1586008200000|2020-04-04 13:50:00|2113.44|2075.44|2113.53|2075.53|2114.33|2076.33|2112.29|2074.29|256
1586008500000|2020-04-04 13:55:00|2113.63|2075.63|2114|2076|2115.33|2077.33|2113.58|2075.58|220
1586008800000|2020-04-04 14:00:00|2113.81|2075.81|2113.61|2075.61|2114.45|2076.45|2113.28|2075.28|229
1586009100000|2020-04-04 14:05:00|2113.59|2075.59|2110.64|2072.64|2114.16|2076.16|2109.39|2071.39|241
1586009400000|2020-04-04 14:10:00|2110.5|2072.5|2106.77|2068.77|2110.52|2072.52|2105.4|2067.4|257
1586009700000|2020-04-04 14:15:00|2106.78|2068.78|2107.74|2069.74|2109.08|2071.08|2106.64|2068.64|266
1586010000000|2020-04-04 14:20:00|2107.7|2069.7|2108.73|2070.73|2108.73|2070.73|2106.87|2068.87|229
1586010300000|2020-04-04 14:25:00|2108.71|2070.71|2110.29|2072.29|2110.34|2072.34|2108.41|2070.41|247
1586010600000|2020-04-04 14:30:00|2110.32|2072.32|2111.91|2073.91|2112.32|2074.32|2110.29|2072.29|249
1586010900000|2020-04-04 14:35:00|2111.93|2073.93|2107.83|2069.83|2111.93|2073.93|2107.83|2069.83|242
1586011200000|2020-04-04 14:40:00|2107.75|2069.75|2108.93|2070.93|2110.32|2072.32|2105.6|2067.6|262
1586011500000|2020-04-04 14:45:00|2108.91|2070.91|2109.35|2071.35|2109.65|2071.65|2108.31|2070.31|227
1586011800000|2020-04-04 14:50:00|2109.24|2071.24|2109.65|2071.65|2110.66|2072.66|2109.05|2071.05|223
1586012100000|2020-04-04 14:55:00|2109.59|2071.59|2108.4|2070.4|2109.62|2071.62|2106.9|2068.9|232
1586012400000|2020-04-04 15:00:00|2108.41|2070.41|2107.93|2069.93|2109.71|2071.71|2107.84|2069.84|242
1586012700000|2020-04-04 15:05:00|2107.92|2069.92|2111.62|2073.62|2111.66|2073.66|2107.9|2069.9|234
1586013000000|2020-04-04 15:10:00|2111.63|2073.63|2116.73|2078.73|2116.97|2078.97|2111.63|2073.63|265
1586013300000|2020-04-04 15:15:00|2116.77|2078.77|2115.26|2077.26|2116.85|2078.85|2114.98|2076.98|239
1586013600000|2020-04-04 15:20:00|2115.25|2077.25|2116.56|2078.56|2116.68|2078.68|2114.06|2076.06|233
1586013900000|2020-04-04 15:25:00|2116.58|2078.58|2121.39|2083.39|2121.39|2083.39|2116.58|2078.58|255
1586014200000|2020-04-04 15:30:00|2121.6|2083.6|2118.38|2080.38|2122.55|2084.55|2118.37|2080.37|257
1586014500000|2020-04-04 15:35:00|2118.29|2080.29|2116.4|2078.4|2119.32|2081.32|2115.78|2077.78|255
1586014800000|2020-04-04 15:40:00|2116.43|2078.43|2117.65|2079.65|2117.94|2079.94|2115.93|2077.93|222
1586015100000|2020-04-04 15:45:00|2117.57|2079.57|2114.91|2076.91|2117.61|2079.61|2114.34|2076.34|240
1586015400000|2020-04-04 15:50:00|2114.95|2076.95|2118.14|2080.14|2118.14|2080.14|2114.91|2076.91|231
1586015700000|2020-04-04 15:55:00|2118.07|2080.07|2115.62|2077.62|2118.07|2080.07|2115.25|2077.25|244
1586016000000|2020-04-04 16:00:00|2115.63|2077.63|2120.51|2082.51|2121.23|2083.23|2112.49|2074.49|268
1586016300000|2020-04-04 16:05:00|2120.52|2082.52|2123.94|2085.94|2123.94|2085.94|2120.12|2082.12|253
1586016600000|2020-04-04 16:10:00|2123.91|2085.91|2122.61|2084.61|2124.03|2086.03|2122.48|2084.48|236
1586016900000|2020-04-04 16:15:00|2122.6|2084.6|2126.59|2088.59|2126.6|2088.6|2122.37|2084.37|244
1586017200000|2020-04-04 16:20:00|2126.61|2088.61|2132.08|2094.08|2134.92|2096.92|2126.58|2088.58|277
1586017500000|2020-04-04 16:25:00|2132.02|2094.02|2128.77|2090.77|2132.03|2094.03|2127.55|2089.55|253
1586017800000|2020-04-04 16:30:00|2128.75|2090.75|2128.1|2090.1|2129.71|2091.71|2124.58|2086.58|252
1586018100000|2020-04-04 16:35:00|2128.11|2090.11|2132.23|2094.23|2132.23|2094.23|2126.66|2088.66|255
1586018400000|2020-04-04 16:40:00|2132.21|2094.21|2130.49|2092.49|2132.86|2094.86|2129.93|2091.93|249
1586018700000|2020-04-04 16:45:00|2130.47|2092.47|2137.55|2099.55|2137.58|2099.58|2129.5|2091.5|255
1586019000000|2020-04-04 16:50:00|2137.59|2099.59|2132.73|2094.73|2137.63|2099.63|2132.73|2094.73|253
1586019300000|2020-04-04 16:55:00|2132.77|2094.77|2133.9|2095.9|2135.09|2097.09|2132.44|2094.44|241
1586019600000|2020-04-04 17:00:00|2133.97|2095.97|2131.38|2093.38|2134.03|2096.03|2131.38|2093.38|247
1586019900000|2020-04-04 17:05:00|2131.35|2093.35|2136.26|2098.26|2136.59|2098.59|2130.17|2092.17|249
1586020200000|2020-04-04 17:10:00|2136.28|2098.28|2135.27|2097.27|2139.39|2101.39|2133.48|2095.48|263
1586020500000|2020-04-04 17:15:00|2135.12|2097.12|2130.31|2092.31|2135.12|2097.12|2130.27|2092.27|251
1586020800000|2020-04-04 17:20:00|2130.3|2092.3|2129.91|2091.91|2131.51|2093.51|2129.68|2091.68|233
1586021100000|2020-04-04 17:25:00|2129.93|2091.93|2128.32|2090.32|2129.99|2091.99|2128.22|2090.22|260
1586021400000|2020-04-04 17:30:00|2128.3|2090.3|2129.19|2091.19|2129.32|2091.32|2127.17|2089.17|227
1586021700000|2020-04-04 17:35:00|2129.22|2091.22|2131.09|2093.09|2131.85|2093.85|2128.87|2090.87|242
1586022000000|2020-04-04 17:40:00|2131.13|2093.13|2131.62|2093.62|2131.91|2093.91|2130.76|2092.76|231
1586022300000|2020-04-04 17:45:00|2131.64|2093.64|2128.87|2090.87|2131.89|2093.89|2128.87|2090.87|230
1586022600000|2020-04-04 17:50:00|2128.8|2090.8|2130|2092|2130.04|2092.04|2127.8|2089.8|224
1586022900000|2020-04-04 17:55:00|2129.99|2091.99|2127.16|2089.16|2130|2092|2127.03|2089.03|224
1586023200000|2020-04-04 18:00:00|2127.17|2089.17|2129.4|2091.4|2129.44|2091.44|2126.9|2088.9|215
1586023500000|2020-04-04 18:05:00|2129.29|2091.29|2126.05|2088.05|2129.29|2091.29|2126.01|2088.01|202
1586023800000|2020-04-04 18:10:00|2126.06|2088.06|2133.4|2095.4|2133.4|2095.4|2126|2088|245
1586024100000|2020-04-04 18:15:00|2133.52|2095.52|2133.73|2095.73|2135.54|2097.54|2132.52|2094.52|257
1586024400000|2020-04-04 18:20:00|2133.74|2095.74|2133.63|2095.63|2135.83|2097.83|2133.42|2095.42|241
1586024700000|2020-04-04 18:25:00|2133.61|2095.61|2132.28|2094.28|2133.68|2095.68|2131.01|2093.01|238
1586025000000|2020-04-04 18:30:00|2132.27|2094.27|2131.25|2093.25|2132.47|2094.47|2130.53|2092.53|219
1586025300000|2020-04-04 18:35:00|2131.37|2093.37|2128.28|2090.28|2131.68|2093.68|2127.36|2089.36|235
1586025600000|2020-04-04 18:40:00|2128.26|2090.26|2129.46|2091.46|2129.77|2091.77|2128.26|2090.26|227
1586025900000|2020-04-04 18:45:00|2129.47|2091.47|2128.4|2090.4|2130.28|2092.28|2127.47|2089.47|239
1586026200000|2020-04-04 18:50:00|2128.27|2090.27|2129.28|2091.28|2129.62|2091.62|2128.04|2090.04|209
1586026500000|2020-04-04 18:55:00|2129.3|2091.3|2128.24|2090.24|2129.85|2091.85|2128.09|2090.09|238
1586026800000|2020-04-04 19:00:00|2128.22|2090.22|2132.09|2094.09|2132.14|2094.14|2128.2|2090.2|239
1586027100000|2020-04-04 19:05:00|2132.11|2094.11|2132.76|2094.76|2133.55|2095.55|2132.06|2094.06|230
1586027400000|2020-04-04 19:10:00|2132.72|2094.72|2132.73|2094.73|2132.97|2094.97|2131.88|2093.88|229
1586027700000|2020-04-04 19:15:00|2132.84|2094.84|2119.71|2081.71|2133.51|2095.51|2118.47|2080.47|267
1586028000000|2020-04-04 19:20:00|2119.8|2081.8|2115.89|2077.89|2119.85|2081.85|2114.7|2076.7|252
1586028300000|2020-04-04 19:25:00|2115.87|2077.87|2119.74|2081.74|2120.72|2082.72|2114.12|2076.12|250
1586028600000|2020-04-04 19:30:00|2119.67|2081.67|2125.17|2087.17|2125.9|2087.9|2119.58|2081.58|242
1586028900000|2020-04-04 19:35:00|2125.19|2087.19|2123.92|2085.92|2125.59|2087.59|2123.78|2085.78|224
1586029200000|2020-04-04 19:40:00|2123.96|2085.96|2121.82|2083.82|2124.58|2086.58|2121.82|2083.82|214
1586029500000|2020-04-04 19:45:00|2121.81|2083.81|2123.29|2085.29|2123.38|2085.38|2121.37|2083.37|222
1586029800000|2020-04-04 19:50:00|2123.47|2085.47|2120.7|2082.7|2124.13|2086.13|2119.96|2081.96|243
1586030100000|2020-04-04 19:55:00|2120.67|2082.67|2123.6|2085.6|2123.6|2085.6|2120.62|2082.62|224
1586030400000|2020-04-04 20:00:00|2123.61|2085.61|2128.64|2090.64|2128.79|2090.79|2122.98|2084.98|258
1586030700000|2020-04-04 20:05:00|2128.65|2090.65|2129.04|2091.04|2129.54|2091.54|2127.6|2089.6|221
1586031000000|2020-04-04 20:10:00|2129.02|2091.02|2128.6|2090.6|2130.95|2092.95|2128.3|2090.3|216
1586031300000|2020-04-04 20:15:00|2128.58|2090.58|2130.07|2092.07|2130.78|2092.78|2128.5|2090.5|231
1586031600000|2020-04-04 20:20:00|2130.08|2092.08|2131.96|2093.96|2131.97|2093.97|2129.31|2091.31|238
1586031900000|2020-04-04 20:25:00|2131.98|2093.98|2145.99|2107.99|2150.85|2112.85|2131.33|2093.33|281
1586032200000|2020-04-04 20:30:00|2146.01|2108.01|2121.35|2083.35|2179.37|2141.37|2121.35|2083.35|298
1586032500000|2020-04-04 20:35:00|2119.96|2081.96|2126.44|2088.44|2127.97|2089.97|2111.46|2073.46|290
1586032800000|2020-04-04 20:40:00|2126.06|2088.06|2122.28|2084.28|2126.42|2088.42|2117.99|2079.99|288
1586033100000|2020-04-04 20:45:00|2122.29|2084.29|2123.41|2085.41|2123.88|2085.88|2121.11|2083.11|257
1586033400000|2020-04-04 20:50:00|2123.51|2085.51|2132.72|2094.72|2145.57|2107.57|2123.5|2085.5|284
1586033700000|2020-04-04 20:55:00|2132.9|2094.9|2132.75|2094.75|2139.47|2101.47|2132.58|2094.58|280
1586034000000|2020-04-04 21:00:00|2132.73|2094.73|2146.15|2108.15|2147.89|2109.89|2132.71|2094.71|265
1586034300000|2020-04-04 21:05:00|2146.06|2108.06|2138.16|2100.16|2146.09|2108.09|2138.15|2100.15|278
1586034600000|2020-04-04 21:10:00|2138.11|2100.11|2136.66|2098.66|2140.71|2102.71|2136.65|2098.65|258
1586034900000|2020-04-04 21:15:00|2136.63|2098.63|2136.49|2098.49|2137.09|2099.09|2134.65|2096.65|237
1586035200000|2020-04-04 21:20:00|2136.39|2098.39|2140.96|2102.96|2143.14|2105.14|2136.36|2098.36|261
1586035500000|2020-04-04 21:25:00|2140.99|2102.99|2143.46|2105.46|2143.46|2105.46|2140.71|2102.71|243
1586035800000|2020-04-04 21:30:00|2143.51|2105.51|2143.54|2105.54|2144.81|2106.81|2142.18|2104.18|262
1586036100000|2020-04-04 21:35:00|2143.43|2105.43|2138.34|2100.34|2144.12|2106.12|2137.42|2099.42|248
1586036400000|2020-04-04 21:40:00|2138.36|2100.36|2143.16|2105.16|2146.5|2108.5|2137.93|2099.93|262
1586036700000|2020-04-04 21:45:00|2143.15|2105.15|2141.5|2103.5|2145.61|2107.61|2140.95|2102.95|257
1586037000000|2020-04-04 21:50:00|2141.53|2103.53|2140.62|2102.62|2142.48|2104.48|2139.41|2101.41|247
1586037300000|2020-04-04 21:55:00|2140.61|2102.61|2144.97|2106.97|2146.23|2108.23|2140.43|2102.43|258
1586037600000|2020-04-04 22:00:00|2144.96|2106.96|2139.49|2101.49|2145.6|2107.6|2139.23|2101.23|258
1586037900000|2020-04-04 22:05:00|2139.5|2101.5|2130.46|2092.46|2140.24|2102.24|2128.16|2090.16|259
1586038200000|2020-04-04 22:10:00|2130.69|2092.69|2134.72|2096.72|2134.86|2096.86|2130.29|2092.29|261
1586038500000|2020-04-04 22:15:00|2134.67|2096.67|2137.13|2099.13|2137.13|2099.13|2134.53|2096.53|249
1586038800000|2020-04-04 22:20:00|2137.19|2099.19|2136.75|2098.75|2138.11|2100.11|2134.94|2096.94|251
1586039100000|2020-04-04 22:25:00|2136.64|2098.64|2142.68|2104.68|2142.68|2104.68|2136.44|2098.44|254
1586039400000|2020-04-04 22:30:00|2142.72|2104.72|2146.78|2108.78|2150.33|2112.33|2142.72|2104.72|256
1586039700000|2020-04-04 22:35:00|2146.73|2108.73|2147.71|2109.71|2151.87|2113.87|2146.12|2108.12|265
1586040000000|2020-04-04 22:40:00|2147.83|2109.83|2149.63|2111.63|2151.48|2113.48|2147.24|2109.24|257
1586040300000|2020-04-04 22:45:00|2149.9|2111.9|2149.31|2111.31|2151.79|2113.79|2147.66|2109.66|260
1586040600000|2020-04-04 22:50:00|2149.27|2111.27|2142.07|2104.07|2149.27|2111.27|2140.66|2102.66|250
1586040900000|2020-04-04 22:55:00|2142.1|2104.1|2142.2|2104.2|2144.28|2106.28|2142.02|2104.02|250
1586041200000|2020-04-04 23:00:00|2142.15|2104.15|2143.8|2105.8|2143.8|2105.8|2138.75|2100.75|265
1586041500000|2020-04-04 23:05:00|2143.82|2105.82|2145.72|2107.72|2146.04|2108.04|2143.82|2105.82|253
1586041800000|2020-04-04 23:10:00|2145.62|2107.62|2140.87|2102.87|2145.62|2107.62|2140.8|2102.8|232
1586042100000|2020-04-04 23:15:00|2140.77|2102.77|2142.04|2104.04|2142.38|2104.38|2140.36|2102.36|241
1586042400000|2020-04-04 23:20:00|2142.05|2104.05|2139.96|2101.96|2143.61|2105.61|2139.96|2101.96|252
1586042700000|2020-04-04 23:25:00|2140.09|2102.09|2140.55|2102.55|2140.9|2102.9|2137.02|2099.02|251
1586043000000|2020-04-04 23:30:00|2140.52|2102.52|2139.49|2101.49|2141.72|2103.72|2138.91|2100.91|242
1586043300000|2020-04-04 23:35:00|2139.52|2101.52|2139.67|2101.67|2139.93|2101.93|2137.85|2099.85|248
1586043600000|2020-04-04 23:40:00|2139.68|2101.68|2138.25|2100.25|2139.69|2101.69|2137.43|2099.43|272
1586043900000|2020-04-04 23:45:00|2138.24|2100.24|2141.49|2103.49|2143.19|2105.19|2137.79|2099.79|255
1586044200000|2020-04-04 23:50:00|2141.56|2103.56|2145.83|2107.83|2145.87|2107.87|2141.53|2103.53|259
1586044500000|2020-04-04 23:55:00|2145.9|2107.9|2145.32|2107.32|2147.93|2109.93|2144.96|2106.96|246
1586044800000|2020-04-05 00:00:00|2145.35|2107.35|2149.4|2111.4|2153.38|2115.38|2145.35|2107.35|272
1586045100000|2020-04-05 00:05:00|2149.39|2111.39|2144.54|2106.54|2150.45|2112.45|2143.85|2105.85|257
1586045400000|2020-04-05 00:10:00|2144.51|2106.51|2143.72|2105.72|2145.55|2107.55|2143.65|2105.65|242
1586045700000|2020-04-05 00:15:00|2143.86|2105.86|2142.36|2104.36|2145.03|2107.03|2142.36|2104.36|237
1586046000000|2020-04-05 00:20:00|2142.35|2104.35|2148.09|2110.09|2148.09|2110.09|2141.61|2103.61|248
1586046300000|2020-04-05 00:25:00|2148.44|2110.44|2153.21|2115.21|2154|2116|2148.44|2110.44|230
1586046600000|2020-04-05 00:30:00|2153.2|2115.2|2150.91|2112.91|2153.99|2115.99|2149.92|2111.92|256
1586046900000|2020-04-05 00:35:00|2150.92|2112.92|2157.37|2119.37|2157.64|2119.64|2150.92|2112.92|257
1586047200000|2020-04-05 00:40:00|2157.18|2119.18|2156.22|2118.22|2157.18|2119.18|2154.76|2116.76|251
1586047500000|2020-04-05 00:45:00|2156.25|2118.25|2155.31|2117.31|2158.34|2120.34|2155.31|2117.31|257
1586047800000|2020-04-05 00:50:00|2155.21|2117.21|2149.15|2111.15|2155.21|2117.21|2147.58|2109.58|270
1586048100000|2020-04-05 00:55:00|2149.16|2111.16|2148.23|2110.23|2150.38|2112.38|2147.91|2109.91|267
1586048400000|2020-04-05 01:00:00|2148.16|2110.16|2153.18|2115.18|2154.05|2116.05|2146.71|2108.71|261
1586048700000|2020-04-05 01:05:00|2153.16|2115.16|2149.56|2111.56|2153.16|2115.16|2149.44|2111.44|222
1586049000000|2020-04-05 01:10:00|2149.47|2111.47|2150.99|2112.99|2151.06|2113.06|2144.17|2106.17|269
1586049300000|2020-04-05 01:15:00|2151.04|2113.04|2151.68|2113.68|2152.07|2114.07|2150.68|2112.68|246
1586049600000|2020-04-05 01:20:00|2151.73|2113.73|2150.97|2112.97|2151.76|2113.76|2149.83|2111.83|249
1586049900000|2020-04-05 01:25:00|2150.95|2112.95|2151.34|2113.34|2153.42|2115.42|2150.92|2112.92|249
1586050200000|2020-04-05 01:30:00|2151.4|2113.4|2151.07|2113.07|2151.51|2113.51|2149.98|2111.98|246
1586050500000|2020-04-05 01:35:00|2151.01|2113.01|2152.18|2114.18|2153.56|2115.56|2150.85|2112.85|250
1586050800000|2020-04-05 01:40:00|2152.45|2114.45|2150.12|2112.12|2153.46|2115.46|2149.64|2111.64|234
1586051100000|2020-04-05 01:45:00|2150.14|2112.14|2148.82|2110.82|2150.59|2112.59|2148.8|2110.8|244
1586051400000|2020-04-05 01:50:00|2148.83|2110.83|2147.57|2109.57|2149.83|2111.83|2146.48|2108.48|243
1586051700000|2020-04-05 01:55:00|2147.63|2109.63|2148.76|2110.76|2148.85|2110.85|2147|2109|231
1586052000000|2020-04-05 02:00:00|2148.78|2110.78|2141.06|2103.06|2149|2111|2139.77|2101.77|261
1586052300000|2020-04-05 02:05:00|2141.03|2103.03|2141.22|2103.22|2142.51|2104.51|2140.67|2102.67|262
1586052600000|2020-04-05 02:10:00|2141.21|2103.21|2141.65|2103.65|2143.08|2105.08|2140.61|2102.61|241
1586052900000|2020-04-05 02:15:00|2141.71|2103.71|2137.55|2099.55|2141.74|2103.74|2137.04|2099.04|255
1586053200000|2020-04-05 02:20:00|2137.78|2099.78|2142.13|2104.13|2142.18|2104.18|2137.48|2099.48|244
1586053500000|2020-04-05 02:25:00|2142.09|2104.09|2141.76|2103.76|2143.06|2105.06|2141.76|2103.76|249
1586053800000|2020-04-05 02:30:00|2141.73|2103.73|2139.78|2101.78|2141.73|2103.73|2138.4|2100.4|248
1586054100000|2020-04-05 02:35:00|2139.86|2101.86|2142.21|2104.21|2142.27|2104.27|2139.8|2101.8|231
1586054400000|2020-04-05 02:40:00|2142.22|2104.22|2141.6|2103.6|2142.75|2104.75|2141.6|2103.6|238
1586054700000|2020-04-05 02:45:00|2141.66|2103.66|2142.66|2104.66|2143.62|2105.62|2141.66|2103.66|208
1586055000000|2020-04-05 02:50:00|2142.61|2104.61|2144.26|2106.26|2144.6|2106.6|2142.58|2104.58|197
1586055300000|2020-04-05 02:55:00|2144.27|2106.27|2146.1|2108.1|2146.19|2108.19|2143.88|2105.88|228
1586055600000|2020-04-05 03:00:00|2146.12|2108.12|2144.72|2106.72|2146.64|2108.64|2144.43|2106.43|228
1586055900000|2020-04-05 03:05:00|2144.81|2106.81|2144.53|2106.53|2145.35|2107.35|2143.98|2105.98|229
1586056200000|2020-04-05 03:10:00|2144.51|2106.51|2142.12|2104.12|2144.87|2106.87|2141.38|2103.38|232
1586056500000|2020-04-05 03:15:00|2142.17|2104.17|2139.23|2101.23|2142.73|2104.73|2139.23|2101.23|239
1586056800000|2020-04-05 03:20:00|2139.22|2101.22|2139.1|2101.1|2139.55|2101.55|2137.9|2099.9|253
1586057100000|2020-04-05 03:25:00|2139.09|2101.09|2138.48|2100.48|2140.32|2102.32|2138.08|2100.08|233
1586057400000|2020-04-05 03:30:00|2138.4|2100.4|2134.02|2096.02|2139.24|2101.24|2133.95|2095.95|257
1586057700000|2020-04-05 03:35:00|2134.14|2096.14|2135.79|2097.79|2137.27|2099.27|2132.13|2094.13|260
1586058000000|2020-04-05 03:40:00|2135.67|2097.67|2135.35|2097.35|2136.4|2098.4|2134.78|2096.78|234
1586058300000|2020-04-05 03:45:00|2135.28|2097.28|2134.66|2096.66|2135.47|2097.47|2133.19|2095.19|249
1586058600000|2020-04-05 03:50:00|2134.67|2096.67|2135.23|2097.23|2135.56|2097.56|2134.31|2096.31|239
1586058900000|2020-04-05 03:55:00|2135.21|2097.21|2133.48|2095.48|2135.27|2097.27|2133.47|2095.47|224
1586059200000|2020-04-05 04:00:00|2133.47|2095.47|2129.5|2091.5|2133.48|2095.48|2127.54|2089.54|265
1586059500000|2020-04-05 04:05:00|2129.39|2091.39|2129.17|2091.17|2130.5|2092.5|2127.74|2089.74|243
1586059800000|2020-04-05 04:10:00|2128.67|2090.67|2127|2089|2128.69|2090.69|2126.55|2088.55|240
1586060100000|2020-04-05 04:15:00|2127.05|2089.05|2124.7|2086.7|2127.07|2089.07|2124.7|2086.7|235
1586060400000|2020-04-05 04:20:00|2124.68|2086.68|2120.68|2082.68|2124.68|2086.68|2119.78|2081.78|255
1586060700000|2020-04-05 04:25:00|2120.77|2082.77|2122.44|2084.44|2122.44|2084.44|2118.17|2080.17|239
1586061000000|2020-04-05 04:30:00|2122.41|2084.41|2126.59|2088.59|2126.63|2088.63|2121.59|2083.59|247
1586061300000|2020-04-05 04:35:00|2126.65|2088.65|2125.25|2087.25|2127.16|2089.16|2125.12|2087.12|238
1586061600000|2020-04-05 04:40:00|2125.22|2087.22|2126.33|2088.33|2126.33|2088.33|2125.18|2087.18|211
1586061900000|2020-04-05 04:45:00|2126.35|2088.35|2125.59|2087.59|2128.36|2090.36|2125.59|2087.59|221
1586062200000|2020-04-05 04:50:00|2125.61|2087.61|2124.87|2086.87|2125.61|2087.61|2124.75|2086.75|223
1586062500000|2020-04-05 04:55:00|2124.95|2086.95|2125.71|2087.71|2126.49|2088.49|2124.71|2086.71|212
1586062800000|2020-04-05 05:00:00|2125.7|2087.7|2124.44|2086.44|2125.75|2087.75|2124.44|2086.44|186
1586063100000|2020-04-05 05:05:00|2124.45|2086.45|2122.86|2084.86|2124.53|2086.53|2122.43|2084.43|241
1586063400000|2020-04-05 05:10:00|2122.84|2084.84|2130.1|2092.1|2130.61|2092.61|2122.84|2084.84|249
1586063700000|2020-04-05 05:15:00|2130.11|2092.11|2129.78|2091.78|2130.29|2092.29|2129.31|2091.31|220
1586064000000|2020-04-05 05:20:00|2129.8|2091.8|2133.4|2095.4|2133.4|2095.4|2129.61|2091.61|227
1586064300000|2020-04-05 05:25:00|2133.38|2095.38|2134.67|2096.67|2135.56|2097.56|2133.33|2095.33|240
1586064600000|2020-04-05 05:30:00|2134.58|2096.58|2138.22|2100.22|2139.96|2101.96|2133|2095|244
1586064900000|2020-04-05 05:35:00|2138.39|2100.39|2136.7|2098.7|2139.32|2101.32|2136.57|2098.57|250
1586065200000|2020-04-05 05:40:00|2136.72|2098.72|2135.73|2097.73|2138.47|2100.47|2135.73|2097.73|238
1586065500000|2020-04-05 05:45:00|2135.69|2097.69|2134.26|2096.26|2135.85|2097.85|2134.2|2096.2|228
1586065800000|2020-04-05 05:50:00|2134.25|2096.25|2125.16|2087.16|2134.25|2096.25|2125.07|2087.07|258
1586066100000|2020-04-05 05:55:00|2125.01|2087.01|2122.92|2084.92|2125.14|2087.14|2122.81|2084.81|241
1586066400000|2020-04-05 06:00:00|2123.04|2085.04|2117.98|2079.98|2123.06|2085.06|2117.75|2079.75|254
1586066700000|2020-04-05 06:05:00|2118.01|2080.01|2118.83|2080.83|2119.46|2081.46|2114.43|2076.43|251
1586067000000|2020-04-05 06:10:00|2118.84|2080.84|2122.42|2084.42|2122.42|2084.42|2118.83|2080.83|248
1586067300000|2020-04-05 06:15:00|2122.47|2084.47|2120.31|2082.31|2123.33|2085.33|2120.23|2082.23|253
1586067600000|2020-04-05 06:20:00|2120.33|2082.33|2122.1|2084.1|2122.11|2084.11|2119.83|2081.83|227
1586067900000|2020-04-05 06:25:00|2122.09|2084.09|2123.1|2085.1|2123.34|2085.34|2121.91|2083.91|227
1586068200000|2020-04-05 06:30:00|2123.14|2085.14|2119.51|2081.51|2123.22|2085.22|2119.38|2081.38|246
1586068500000|2020-04-05 06:35:00|2119.4|2081.4|2119.71|2081.71|2119.94|2081.94|2118.83|2080.83|243
1586068800000|2020-04-05 06:40:00|2119.73|2081.73|2116.1|2078.1|2119.73|2081.73|2114.34|2076.34|235
1586069100000|2020-04-05 06:45:00|2116.23|2078.23|2117.94|2079.94|2118.57|2080.57|2116|2078|245
1586069400000|2020-04-05 06:50:00|2117.93|2079.93|2121.93|2083.93|2122.02|2084.02|2117.93|2079.93|244
1586069700000|2020-04-05 06:55:00|2122|2084|2124.24|2086.24|2124.73|2086.73|2121.8|2083.8|252
1586070000000|2020-04-05 07:00:00|2124.25|2086.25|2119.95|2081.95|2124.7|2086.7|2119.88|2081.88|237
1586070300000|2020-04-05 07:05:00|2119.88|2081.88|2119.83|2081.83|2120.24|2082.24|2118.95|2080.95|220
1586070600000|2020-04-05 07:10:00|2119.75|2081.75|2123.11|2085.11|2123.11|2085.11|2118.7|2080.7|243
1586070900000|2020-04-05 07:15:00|2123.07|2085.07|2124.79|2086.79|2124.81|2086.81|2122.35|2084.35|237
1586071200000|2020-04-05 07:20:00|2124.88|2086.88|2123.24|2085.24|2124.88|2086.88|2122.71|2084.71|222
1586071500000|2020-04-05 07:25:00|2123.26|2085.26|2123.56|2085.56|2123.95|2085.95|2122.82|2084.82|217
1586071800000|2020-04-05 07:30:00|2123.55|2085.55|2120.56|2082.56|2123.55|2085.55|2120.23|2082.23|228
1586072100000|2020-04-05 07:35:00|2120.54|2082.54|2122.05|2084.05|2122.19|2084.19|2120|2082|220
1586072400000|2020-04-05 07:40:00|2122.02|2084.02|2120.5|2082.5|2123.78|2085.78|2120.49|2082.49|234
1586072700000|2020-04-05 07:45:00|2120.53|2082.53|2118.6|2080.6|2120.56|2082.56|2116.75|2078.75|224
1586073000000|2020-04-05 07:50:00|2118.74|2080.74|2120.32|2082.32|2120.32|2082.32|2117.96|2079.96|197
1586073300000|2020-04-05 07:55:00|2120.41|2082.41|2121.66|2083.66|2121.88|2083.88|2120.38|2082.38|207
1586073600000|2020-04-05 08:00:00|2121.64|2083.64|2117.92|2079.92|2121.72|2083.72|2116.4|2078.4|247
1586073900000|2020-04-05 08:05:00|2117.81|2079.81|2118.47|2080.47|2118.62|2080.62|2116.28|2078.28|221
1586074200000|2020-04-05 08:10:00|2118.51|2080.51|2119.55|2081.55|2119.94|2081.94|2117.96|2079.96|212
1586074500000|2020-04-05 08:15:00|2119.53|2081.53|2121.22|2083.22|2122.13|2084.13|2119.5|2081.5|232
1586074800000|2020-04-05 08:20:00|2121.24|2083.24|2123.25|2085.25|2123.66|2085.66|2120.5|2082.5|249
1586075100000|2020-04-05 08:25:00|2123.3|2085.3|2124.52|2086.52|2125.38|2087.38|2123.3|2085.3|227
1586075400000|2020-04-05 08:30:00|2124.57|2086.57|2124.54|2086.54|2125.08|2087.08|2123.27|2085.27|219
1586075700000|2020-04-05 08:35:00|2124.52|2086.52|2125.18|2087.18|2125.34|2087.34|2123.4|2085.4|225
1586076000000|2020-04-05 08:40:00|2125.2|2087.2|2125.01|2087.01|2125.85|2087.85|2124.76|2086.76|197
1586076300000|2020-04-05 08:45:00|2125|2087|2123.65|2085.65|2125.58|2087.58|2123.65|2085.65|195
1586076600000|2020-04-05 08:50:00|2123.64|2085.64|2123.5|2085.5|2124.18|2086.18|2122.64|2084.64|227
1586076900000|2020-04-05 08:55:00|2123.49|2085.49|2123.87|2085.87|2124.48|2086.48|2123.11|2085.11|181
1586077200000|2020-04-05 09:00:00|2123.88|2085.88|2124.37|2086.37|2124.39|2086.39|2122.7|2084.7|213
1586077500000|2020-04-05 09:05:00|2124.38|2086.38|2124.84|2086.84|2125.17|2087.17|2124.28|2086.28|199
1586077800000|2020-04-05 09:10:00|2124.79|2086.79|2128.58|2090.58|2128.65|2090.65|2124.74|2086.74|213
1586078100000|2020-04-05 09:15:00|2128.63|2090.63|2128.9|2090.9|2130.96|2092.96|2128.63|2090.63|237
1586078400000|2020-04-05 09:20:00|2128.97|2090.97|2130.48|2092.48|2130.48|2092.48|2128.36|2090.36|214
1586078700000|2020-04-05 09:25:00|2130.51|2092.51|2132.21|2094.21|2134.42|2096.42|2130.05|2092.05|247
1586079000000|2020-04-05 09:30:00|2132.09|2094.09|2129.72|2091.72|2132.12|2094.12|2129.63|2091.63|232
1586079300000|2020-04-05 09:35:00|2129.73|2091.73|2122.84|2084.84|2129.73|2091.73|2122.84|2084.84|237
1586079600000|2020-04-05 09:40:00|2122.85|2084.85|2120.34|2082.34|2122.91|2084.91|2120.34|2082.34|227
1586079900000|2020-04-05 09:45:00|2120.33|2082.33|2119.54|2081.54|2122.49|2084.49|2119.29|2081.29|234
1586080200000|2020-04-05 09:50:00|2119.56|2081.56|2122.33|2084.33|2122.35|2084.35|2118.5|2080.5|229
1586080500000|2020-04-05 09:55:00|2122.35|2084.35|2119.29|2081.29|2122.5|2084.5|2119.03|2081.03|227
1586080800000|2020-04-05 10:00:00|2119.3|2081.3|2119.35|2081.35|2119.43|2081.43|2116.42|2078.42|235
1586081100000|2020-04-05 10:05:00|2119.34|2081.34|2118.97|2080.97|2119.64|2081.64|2118.8|2080.8|206
1586081400000|2020-04-05 10:10:00|2118.96|2080.96|2117.62|2079.62|2120.06|2082.06|2117.62|2079.62|199
1586081700000|2020-04-05 10:15:00|2117.63|2079.63|2118.91|2080.91|2118.94|2080.94|2117.35|2079.35|215
1586082000000|2020-04-05 10:20:00|2118.89|2080.89|2120|2082|2120|2082|2118.82|2080.82|191
1586082300000|2020-04-05 10:25:00|2119.99|2081.99|2120.89|2082.89|2121.56|2083.56|2119.97|2081.97|216
1586082600000|2020-04-05 10:30:00|2120.91|2082.91|2121.72|2083.72|2122.66|2084.66|2120.84|2082.84|217
1586082900000|2020-04-05 10:35:00|2121.7|2083.7|2119.38|2081.38|2121.71|2083.71|2119.33|2081.33|224
1586083200000|2020-04-05 10:40:00|2119.37|2081.37|2118.46|2080.46|2119.62|2081.62|2118.37|2080.37|201
1586083500000|2020-04-05 10:45:00|2118.57|2080.57|2117.12|2079.12|2118.68|2080.68|2116.37|2078.37|227
1586083800000|2020-04-05 10:50:00|2117.09|2079.09|2113.81|2075.81|2117.56|2079.56|2113.07|2075.07|250
1586084100000|2020-04-05 10:55:00|2113.86|2075.86|2113.73|2075.73|2114.77|2076.77|2112.54|2074.54|229
1586084400000|2020-04-05 11:00:00|2113.69|2075.69|2123.07|2085.07|2128.11|2090.11|2112.18|2074.18|265
1586084700000|2020-04-05 11:05:00|2123.08|2085.08|2124.04|2086.04|2124.39|2086.39|2122.6|2084.6|235
1586085000000|2020-04-05 11:10:00|2124.03|2086.03|2122.28|2084.28|2124.03|2086.03|2121.74|2083.74|244
1586085300000|2020-04-05 11:15:00|2122.4|2084.4|2122.46|2084.46|2122.96|2084.96|2121.99|2083.99|216
1586085600000|2020-04-05 11:20:00|2122.45|2084.45|2121.22|2083.22|2122.73|2084.73|2120.82|2082.82|201
1586085900000|2020-04-05 11:25:00|2121.19|2083.19|2122.33|2084.33|2122.33|2084.33|2120.18|2082.18|220
1586086200000|2020-04-05 11:30:00|2122.36|2084.36|2124.76|2086.76|2124.82|2086.82|2120.85|2082.85|213
1586086500000|2020-04-05 11:35:00|2124.78|2086.78|2127.1|2089.1|2127.19|2089.19|2124.06|2086.06|215
1586086800000|2020-04-05 11:40:00|2127.05|2089.05|2123.42|2085.42|2127.12|2089.12|2123.17|2085.17|209
1586087100000|2020-04-05 11:45:00|2123.38|2085.38|2121.84|2083.84|2123.45|2085.45|2121.13|2083.13|205
1586087400000|2020-04-05 11:50:00|2121.86|2083.86|2121.76|2083.76|2122.11|2084.11|2121.58|2083.58|185
1586087700000|2020-04-05 11:55:00|2121.77|2083.77|2120.99|2082.99|2122.24|2084.24|2120.63|2082.63|206
1586088000000|2020-04-05 12:00:00|2120.98|2082.98|2118.26|2080.26|2120.99|2082.99|2117.41|2079.41|235
1586088300000|2020-04-05 12:05:00|2118.2|2080.2|2120.74|2082.74|2121.07|2083.07|2118.2|2080.2|219
1586088600000|2020-04-05 12:10:00|2120.69|2082.69|2123.62|2085.62|2123.8|2085.8|2120.62|2082.62|197
1586088900000|2020-04-05 12:15:00|2123.65|2085.65|2124.41|2086.41|2124.43|2086.43|2123.26|2085.26|218
1586089200000|2020-04-05 12:20:00|2124.39|2086.39|2123.18|2085.18|2124.74|2086.74|2123.13|2085.13|196
1586089500000|2020-04-05 12:25:00|2123.2|2085.2|2120.78|2082.78|2123.58|2085.58|2120.08|2082.08|212
1586089800000|2020-04-05 12:30:00|2120.77|2082.77|2122.08|2084.08|2122.08|2084.08|2119.56|2081.56|213
1586090100000|2020-04-05 12:35:00|2122.16|2084.16|2125.97|2087.97|2126|2088|2122.02|2084.02|220
1586090400000|2020-04-05 12:40:00|2125.96|2087.96|2124.83|2086.83|2126.14|2088.14|2124.01|2086.01|209
1586090700000|2020-04-05 12:45:00|2124.84|2086.84|2123.71|2085.71|2125.56|2087.56|2123.37|2085.37|219
1586091000000|2020-04-05 12:50:00|2123.7|2085.7|2125.15|2087.15|2125.3|2087.3|2123.57|2085.57|203
1586091300000|2020-04-05 12:55:00|2125.14|2087.14|2124.4|2086.4|2125.23|2087.23|2124.21|2086.21|207
1586091600000|2020-04-05 13:00:00|2124.39|2086.39|2122.91|2084.91|2124.49|2086.49|2122.39|2084.39|205
1586091900000|2020-04-05 13:05:00|2122.92|2084.92|2121.91|2083.91|2123.62|2085.62|2121.91|2083.91|223
1586092200000|2020-04-05 13:10:00|2121.9|2083.9|2124.78|2086.78|2124.9|2086.9|2121.89|2083.89|211
1586092500000|2020-04-05 13:15:00|2124.8|2086.8|2128.09|2090.09|2128.1|2090.1|2124.65|2086.65|233
1586092800000|2020-04-05 13:20:00|2128.08|2090.08|2125.11|2087.11|2128.78|2090.78|2124.75|2086.75|233
1586093100000|2020-04-05 13:25:00|2125.12|2087.12|2126.66|2088.66|2126.68|2088.68|2125.1|2087.1|214
1586093400000|2020-04-05 13:30:00|2126.67|2088.67|2128.61|2090.61|2128.68|2090.68|2126.5|2088.5|223
1586093700000|2020-04-05 13:35:00|2128.64|2090.64|2132.01|2094.01|2132.38|2094.38|2128.64|2090.64|228
1586094000000|2020-04-05 13:40:00|2131.98|2093.98|2133.85|2095.85|2135.49|2097.49|2131.8|2093.8|268
1586094300000|2020-04-05 13:45:00|2133.94|2095.94|2136.17|2098.17|2136.49|2098.49|2133.91|2095.91|231
1586094600000|2020-04-05 13:50:00|2136.14|2098.14|2129.43|2091.43|2136.39|2098.39|2129.43|2091.43|261
1586094900000|2020-04-05 13:55:00|2129.46|2091.46|2130.99|2092.99|2131.84|2093.84|2129.41|2091.41|217
1586095200000|2020-04-05 14:00:00|2130.98|2092.98|2128.68|2090.68|2130.98|2092.98|2128.44|2090.44|230
1586095500000|2020-04-05 14:05:00|2128.67|2090.67|2129.14|2091.14|2129.35|2091.35|2127.69|2089.69|224
1586095800000|2020-04-05 14:10:00|2129.11|2091.11|2129.54|2091.54|2130.12|2092.12|2128.74|2090.74|219
1586096100000|2020-04-05 14:15:00|2129.49|2091.49|2127.42|2089.42|2130.3|2092.3|2126.1|2088.1|234
1586096400000|2020-04-05 14:20:00|2127.44|2089.44|2128.07|2090.07|2128.71|2090.71|2127.38|2089.38|212
1586096700000|2020-04-05 14:25:00|2128.08|2090.08|2128.89|2090.89|2129.02|2091.02|2126.04|2088.04|232
1586097000000|2020-04-05 14:30:00|2128.88|2090.88|2127.4|2089.4|2128.9|2090.9|2127.3|2089.3|181
1586097300000|2020-04-05 14:35:00|2127.41|2089.41|2126.69|2088.69|2127.62|2089.62|2126.32|2088.32|212
1586097600000|2020-04-05 14:40:00|2126.73|2088.73|2126.36|2088.36|2126.98|2088.98|2125.55|2087.55|208
1586097900000|2020-04-05 14:45:00|2126.35|2088.35|2126.89|2088.89|2127.09|2089.09|2125.88|2087.88|201
1586098200000|2020-04-05 14:50:00|2126.88|2088.88|2126.74|2088.74|2127.36|2089.36|2126.72|2088.72|183
1586098500000|2020-04-05 14:55:00|2126.67|2088.67|2124.38|2086.38|2126.84|2088.84|2124.38|2086.38|199
1586098800000|2020-04-05 15:00:00|2124.37|2086.37|2121|2083|2124.37|2086.37|2120.62|2082.62|223
1586099100000|2020-04-05 15:05:00|2121.01|2083.01|2124.49|2086.49|2124.59|2086.59|2121.01|2083.01|226
1586099400000|2020-04-05 15:10:00|2124.5|2086.5|2125.15|2087.15|2125.48|2087.48|2124.41|2086.41|197
1586099700000|2020-04-05 15:15:00|2125.16|2087.16|2125.58|2087.58|2125.98|2087.98|2124.72|2086.72|211
1586100000000|2020-04-05 15:20:00|2125.59|2087.59|2128.41|2090.41|2128.41|2090.41|2125.52|2087.52|205
1586100300000|2020-04-05 15:25:00|2128.34|2090.34|2130.27|2092.27|2130.32|2092.32|2127.54|2089.54|236
1586100600000|2020-04-05 15:30:00|2130.22|2092.22|2128.78|2090.78|2130.24|2092.24|2128.72|2090.72|214
1586100900000|2020-04-05 15:35:00|2128.75|2090.75|2128.83|2090.83|2129.09|2091.09|2127.6|2089.6|213
1586101200000|2020-04-05 15:40:00|2128.87|2090.87|2127.73|2089.73|2129.28|2091.28|2127.35|2089.35|238
1586101500000|2020-04-05 15:45:00|2127.66|2089.66|2132.15|2094.15|2132.29|2094.29|2127.45|2089.45|251
1586101800000|2020-04-05 15:50:00|2132.18|2094.18|2129.69|2091.69|2133.17|2095.17|2129.01|2091.01|235
1586102100000|2020-04-05 15:55:00|2129.7|2091.7|2127.82|2089.82|2129.8|2091.8|2127.59|2089.59|211
1586102400000|2020-04-05 16:00:00|2127.81|2089.81|2121.3|2083.3|2127.99|2089.99|2117.9|2079.9|272
1586102700000|2020-04-05 16:05:00|2121.33|2083.33|2121.77|2083.77|2122.39|2084.39|2120.37|2082.37|255
1586103000000|2020-04-05 16:10:00|2121.63|2083.63|2120.03|2082.03|2121.71|2083.71|2117.54|2079.54|259
1586103300000|2020-04-05 16:15:00|2120.17|2082.17|2119.67|2081.67|2120.88|2082.88|2117.92|2079.92|244
1586103600000|2020-04-05 16:20:00|2119.62|2081.62|2120.41|2082.41|2120.42|2082.42|2118.51|2080.51|228
1586103900000|2020-04-05 16:25:00|2120.43|2082.43|2121.93|2083.93|2122.97|2084.97|2120.39|2082.39|244
1586104200000|2020-04-05 16:30:00|2122.03|2084.03|2122.42|2084.42|2122.63|2084.63|2120.45|2082.45|234
1586104500000|2020-04-05 16:35:00|2122.41|2084.41|2122.63|2084.63|2122.73|2084.73|2122.01|2084.01|208
1586104800000|2020-04-05 16:40:00|2122.61|2084.61|2118.77|2080.77|2122.61|2084.61|2118.77|2080.77|233
1586105100000|2020-04-05 16:45:00|2118.76|2080.76|2116.47|2078.47|2118.79|2080.79|2115.43|2077.43|251
1586105400000|2020-04-05 16:50:00|2116.62|2078.62|2115.01|2077.01|2116.62|2078.62|2114.85|2076.85|213
1586105700000|2020-04-05 16:55:00|2115|2077|2116.42|2078.42|2116.6|2078.6|2114.58|2076.58|208
1586106000000|2020-04-05 17:00:00|2116.37|2078.37|2109.74|2071.74|2116.45|2078.45|2108.4|2070.4|242
1586106300000|2020-04-05 17:05:00|2109.69|2071.69|2109.66|2071.66|2110.44|2072.44|2109.18|2071.18|255
1586106600000|2020-04-05 17:10:00|2109.56|2071.56|2100.18|2062.18|2109.56|2071.56|2096.71|2058.71|277
1586106900000|2020-04-05 17:15:00|2100.13|2062.13|2085.81|2047.81|2100.13|2062.13|2085.09|2047.09|283
1586107200000|2020-04-05 17:20:00|2085.8|2047.8|2096.09|2058.09|2096.2|2058.2|2084.31|2046.31|285
1586107500000|2020-04-05 17:25:00|2096.11|2058.11|2096.53|2058.53|2098.32|2060.32|2093.45|2055.45|252
1586107800000|2020-04-05 17:30:00|2096.44|2058.44|2100|2062|2100|2062|2093.33|2055.33|259
1586108100000|2020-04-05 17:35:00|2099.93|2061.93|2099.81|2061.81|2101.67|2063.67|2099.11|2061.11|256
1586108400000|2020-04-05 17:40:00|2099.84|2061.84|2097.17|2059.17|2099.97|2061.97|2096.41|2058.41|258
1586108700000|2020-04-05 17:45:00|2097.18|2059.18|2113.74|2075.74|2124.58|2086.58|2097.04|2059.04|284
1586109000000|2020-04-05 17:50:00|2113.75|2075.75|2121.4|2083.4|2121.67|2083.67|2112.87|2074.87|274
1586109300000|2020-04-05 17:55:00|2121.39|2083.39|2122.68|2084.68|2124.15|2086.15|2118.36|2080.36|280
1586109600000|2020-04-05 18:00:00|2122.99|2084.99|2117.87|2079.87|2124.72|2086.72|2117.8|2079.8|258
1586109900000|2020-04-05 18:05:00|2117.85|2079.85|2120|2082|2120.16|2082.16|2117.4|2079.4|243
1586110200000|2020-04-05 18:10:00|2120.07|2082.07|2119.3|2081.3|2120.78|2082.78|2119.14|2081.14|235
1586110500000|2020-04-05 18:15:00|2119.26|2081.26|2118.86|2080.86|2120.54|2082.54|2118.36|2080.36|217
1586110800000|2020-04-05 18:20:00|2118.88|2080.88|2127.2|2089.2|2127.2|2089.2|2118.34|2080.34|258
1586111100000|2020-04-05 18:25:00|2127.18|2089.18|2126.06|2088.06|2130.17|2092.17|2126|2088|255
1586111400000|2020-04-05 18:30:00|2126.05|2088.05|2125.79|2087.79|2127.39|2089.39|2125.42|2087.42|231
1586111700000|2020-04-05 18:35:00|2125.75|2087.75|2127.17|2089.17|2127.39|2089.39|2125.75|2087.75|241
1586112000000|2020-04-05 18:40:00|2127.22|2089.22|2128.44|2090.44|2129.83|2091.83|2126.91|2088.91|218
1586112300000|2020-04-05 18:45:00|2128.45|2090.45|2123.06|2085.06|2128.45|2090.45|2122.48|2084.48|239
1586112600000|2020-04-05 18:50:00|2123.04|2085.04|2120.04|2082.04|2123.11|2085.11|2120.03|2082.03|229
1586112900000|2020-04-05 18:55:00|2120.05|2082.05|2120.82|2082.82|2120.96|2082.96|2118.53|2080.53|235
1586113200000|2020-04-05 19:00:00|2120.78|2082.78|2125.24|2087.24|2125.24|2087.24|2120.76|2082.76|227
1586113500000|2020-04-05 19:05:00|2125.26|2087.26|2126.11|2088.11|2126.24|2088.24|2125.02|2087.02|224
1586113800000|2020-04-05 19:10:00|2126.07|2088.07|2125.72|2087.72|2128.47|2090.47|2125.61|2087.61|212
1586114100000|2020-04-05 19:15:00|2125.73|2087.73|2127.09|2089.09|2127.77|2089.77|2125.41|2087.41|225
1586114400000|2020-04-05 19:20:00|2127.11|2089.11|2126.39|2088.39|2127.64|2089.64|2125.43|2087.43|235
1586114700000|2020-04-05 19:25:00|2126.36|2088.36|2126.97|2088.97|2127.58|2089.58|2126.25|2088.25|207
1586115000000|2020-04-05 19:30:00|2126.91|2088.91|2125.35|2087.35|2127.69|2089.69|2124.76|2086.76|220
1586115300000|2020-04-05 19:35:00|2125.37|2087.37|2124.46|2086.46|2125.37|2087.37|2122.84|2084.84|240
1586115600000|2020-04-05 19:40:00|2124.4|2086.4|2122.79|2084.79|2124.85|2086.85|2122.79|2084.79|217
1586115900000|2020-04-05 19:45:00|2122.8|2084.8|2126.02|2088.02|2126.21|2088.21|2122.8|2084.8|220
1586116200000|2020-04-05 19:50:00|2126.22|2088.22|2124.26|2086.26|2126.36|2088.36|2124.18|2086.18|219
1586116500000|2020-04-05 19:55:00|2124.3|2086.3|2123.33|2085.33|2124.39|2086.39|2123.04|2085.04|210
1586116800000|2020-04-05 20:00:00|2123.29|2085.29|2121.03|2083.03|2123.71|2085.71|2120.98|2082.98|217
1586117100000|2020-04-05 20:05:00|2121.05|2083.05|2118.57|2080.57|2121.13|2083.13|2118.22|2080.22|236
1586117400000|2020-04-05 20:10:00|2118.58|2080.58|2118.57|2080.57|2119.9|2081.9|2117.83|2079.83|238
1586117700000|2020-04-05 20:15:00|2118.54|2080.54|2112.99|2074.99|2118.56|2080.56|2112.78|2074.78|244
1586118000000|2020-04-05 20:20:00|2112.95|2074.95|2112.92|2074.92|2113.74|2075.74|2111.17|2073.17|253
1586118300000|2020-04-05 20:25:00|2112.89|2074.89|2107.13|2069.13|2112.97|2074.97|2107.13|2069.13|237
1586118600000|2020-04-05 20:30:00|2107.12|2069.12|2107.02|2069.02|2108.35|2070.35|2103.42|2065.42|270
1586118900000|2020-04-05 20:35:00|2106.82|2068.82|2102.61|2064.61|2106.86|2068.86|2102.58|2064.58|278
1586119200000|2020-04-05 20:40:00|2102.65|2064.65|2104.66|2066.66|2104.68|2066.68|2101.91|2063.91|238
1586119500000|2020-04-05 20:45:00|2104.67|2066.67|2108.66|2070.66|2108.73|2070.73|2104.61|2066.61|237
1586119800000|2020-04-05 20:50:00|2108.65|2070.65|2109.16|2071.16|2111.47|2073.47|2108.65|2070.65|247
1586120100000|2020-04-05 20:55:00|2109.08|2071.08|2108.27|2070.27|2109.1|2071.1|2108.22|2070.22|203
1586120400000|2020-04-05 21:00:00|2108.26|2070.26|2106.53|2068.53|2108.43|2070.43|2105.77|2067.77|222
1586120700000|2020-04-05 21:05:00|2106.54|2068.54|2102.25|2064.25|2106.54|2068.54|2099.52|2061.52|261
1586121000000|2020-04-05 21:10:00|2102.24|2064.24|2105.41|2067.41|2105.58|2067.58|2101.01|2063.01|240
1586121300000|2020-04-05 21:15:00|2105.42|2067.42|2107.84|2069.84|2108.24|2070.24|2105.35|2067.35|244
1586121600000|2020-04-05 21:20:00|2107.82|2069.82|2106.93|2068.93|2108.18|2070.18|2106.23|2068.23|233
1586121900000|2020-04-05 21:25:00|2106.92|2068.92|2109.38|2071.38|2109.41|2071.41|2106.92|2068.92|221
1586122200000|2020-04-05 21:30:00|2109.39|2071.39|2110.06|2072.06|2110.15|2072.15|2108.32|2070.32|217
1586122500000|2020-04-05 21:35:00|2109.97|2071.97|2109.78|2071.78|2110.05|2072.05|2109.34|2071.34|225
1586122800000|2020-04-05 21:40:00|2109.76|2071.76|2110.03|2072.03|2110.5|2072.5|2109.65|2071.65|227
1586123100000|2020-04-05 21:45:00|2110.06|2072.06|2112.58|2074.58|2114.24|2076.24|2109.96|2071.96|256
1586123400000|2020-04-05 21:50:00|2112.57|2074.57|2113.62|2075.62|2113.85|2075.85|2112.29|2074.29|215
1586123700000|2020-04-05 21:55:00|2113.69|2075.69|2110.15|2072.15|2113.95|2075.95|2109.83|2071.83|220
1586124000000|2020-04-05 22:00:00|2110.16|2072.16|2120.66|2082.66|2120.71|2082.71|2110.09|2072.09|267
1586124300000|2020-04-05 22:05:00|2120.67|2082.67|2118.4|2080.4|2120.77|2082.77|2117.94|2079.94|251
1586124600000|2020-04-05 22:10:00|2118.38|2080.38|2119.67|2081.67|2120.65|2082.65|2118.13|2080.13|227
1586124900000|2020-04-05 22:15:00|2119.71|2081.71|2119.13|2081.13|2119.91|2081.91|2117.91|2079.91|240
1586125200000|2020-04-05 22:20:00|2119.1|2081.1|2122.56|2084.56|2122.56|2084.56|2119.03|2081.03|236
1586125500000|2020-04-05 22:25:00|2122.57|2084.57|2120.39|2082.39|2122.57|2084.57|2119.41|2081.41|238
1586125800000|2020-04-05 22:30:00|2120.41|2082.41|2111.99|2073.99|2120.46|2082.46|2111.89|2073.89|260
1586126100000|2020-04-05 22:35:00|2112|2074|2113.86|2075.86|2113.93|2075.93|2111.85|2073.85|226
1586126400000|2020-04-05 22:40:00|2113.92|2075.92|2115.21|2077.21|2116.14|2078.14|2113.9|2075.9|227
1586126700000|2020-04-05 22:45:00|2115.19|2077.19|2117.61|2079.61|2118.32|2080.32|2115.1|2077.1|251
1586127000000|2020-04-05 22:50:00|2117.59|2079.59|2117.69|2079.69|2118.1|2080.1|2116.97|2078.97|219
1586127300000|2020-04-05 22:55:00|2117.7|2079.7|2121.42|2083.42|2121.42|2083.42|2117.68|2079.68|222
1586127600000|2020-04-05 23:00:00|2121.55|2083.55|2121.11|2083.11|2124.15|2086.15|2119.98|2081.98|253
1586127900000|2020-04-05 23:05:00|2121.19|2083.19|2118.75|2080.75|2121.3|2083.3|2118.75|2080.75|232
1586128200000|2020-04-05 23:10:00|2118.72|2080.72|2118.46|2080.46|2120.83|2082.83|2118.19|2080.19|249
1586128500000|2020-04-05 23:15:00|2118.44|2080.44|2117.02|2079.02|2119.14|2081.14|2117.02|2079.02|231
1586128800000|2020-04-05 23:20:00|2116.91|2078.91|2117.13|2079.13|2117.77|2079.77|2116.31|2078.31|235
1586129100000|2020-04-05 23:25:00|2117.15|2079.15|2117.44|2079.44|2117.55|2079.55|2116.21|2078.21|240
1586129400000|2020-04-05 23:30:00|2117.43|2079.43|2117.47|2079.47|2118.24|2080.24|2117.04|2079.04|231
1586129700000|2020-04-05 23:35:00|2117.46|2079.46|2116.18|2078.18|2117.46|2079.46|2115.69|2077.69|240
1586130000000|2020-04-05 23:40:00|2116.23|2078.23|2117.57|2079.57|2117.58|2079.58|2115.84|2077.84|235
1586130300000|2020-04-05 23:45:00|2117.65|2079.65|2119.93|2081.93|2119.93|2081.93|2117.65|2079.65|217
1586130600000|2020-04-05 23:50:00|2119.87|2081.87|2120.08|2082.08|2121.01|2083.01|2119.41|2081.41|229
1586130900000|2020-04-05 23:55:00|2120.02|2082.02|2116.23|2078.23|2120.87|2082.87|2116.01|2078.01|243
1586131200000|2020-04-06 00:00:00|2116.25|2078.25|2117.71|2079.71|2118.7|2080.7|2116.09|2078.09|251
1586131500000|2020-04-06 00:05:00|2117.69|2079.69|2121.78|2083.78|2124.08|2086.08|2117.66|2079.66|248
1586131800000|2020-04-06 00:10:00|2121.69|2083.69|2123.41|2085.41|2123.53|2085.53|2119.96|2081.96|257
1586132100000|2020-04-06 00:15:00|2123.4|2085.4|2129.41|2091.41|2129.42|2091.42|2122.89|2084.89|262
1586132400000|2020-04-06 00:20:00|2129.33|2091.33|2140.29|2102.29|2140.29|2102.29|2129.26|2091.26|276
1586132700000|2020-04-06 00:25:00|2140.42|2102.42|2135.67|2097.67|2146.31|2108.31|2134.8|2096.8|269
1586133000000|2020-04-06 00:30:00|2135.58|2097.58|2129.09|2091.09|2136.39|2098.39|2127.67|2089.67|272
1586133300000|2020-04-06 00:35:00|2129.12|2091.12|2136.14|2098.14|2136.43|2098.43|2129.1|2091.1|269
1586133600000|2020-04-06 00:40:00|2136.37|2098.37|2138.39|2100.39|2141.47|2103.47|2136.37|2098.37|256
1586133900000|2020-04-06 00:45:00|2138.46|2100.46|2142.32|2104.32|2143.19|2105.19|2137.6|2099.6|250
1586134200000|2020-04-06 00:50:00|2142.38|2104.38|2141.86|2103.86|2144.51|2106.51|2141.86|2103.86|258
1586134500000|2020-04-06 00:55:00|2141.85|2103.85|2146.51|2108.51|2146.58|2108.58|2140.81|2102.81|258
1586134800000|2020-04-06 01:00:00|2146.54|2108.54|2139.92|2101.92|2149.36|2111.36|2139.92|2101.92|272
1586135100000|2020-04-06 01:05:00|2139.91|2101.91|2143.42|2105.42|2144.08|2106.08|2139.89|2101.89|263
1586135400000|2020-04-06 01:10:00|2143.45|2105.45|2139.81|2101.81|2143.49|2105.49|2139.68|2101.68|266
1586135700000|2020-04-06 01:15:00|2139.8|2101.8|2138.47|2100.47|2140.18|2102.18|2138.32|2100.32|250
1586136000000|2020-04-06 01:20:00|2138.38|2100.38|2141.04|2103.04|2142.11|2104.11|2137.61|2099.61|242
1586136300000|2020-04-06 01:25:00|2141.06|2103.06|2136.65|2098.65|2141.22|2103.22|2136.03|2098.03|253
1586136600000|2020-04-06 01:30:00|2136.63|2098.63|2135.27|2097.27|2137.65|2099.65|2135.27|2097.27|246
1586136900000|2020-04-06 01:35:00|2135.2|2097.2|2136.87|2098.87|2137.12|2099.12|2134.52|2096.52|244
1586137200000|2020-04-06 01:40:00|2136.86|2098.86|2134.38|2096.38|2137.45|2099.45|2133.83|2095.83|232
1586137500000|2020-04-06 01:45:00|2134.36|2096.36|2136.56|2098.56|2136.73|2098.73|2134.3|2096.3|254
1586137800000|2020-04-06 01:50:00|2136.41|2098.41|2136.18|2098.18|2137.18|2099.18|2135.3|2097.3|244
1586138100000|2020-04-06 01:55:00|2136.02|2098.02|2137.92|2099.92|2137.95|2099.95|2134.64|2096.64|246
1586138400000|2020-04-06 02:00:00|2138.01|2100.01|2138.91|2100.91|2140.18|2102.18|2138|2100|232
1586138700000|2020-04-06 02:05:00|2138.85|2100.85|2139.45|2101.45|2139.79|2101.79|2138.54|2100.54|235
1586139000000|2020-04-06 02:10:00|2139.47|2101.47|2138.17|2100.17|2139.68|2101.68|2138.11|2100.11|238
1586139300000|2020-04-06 02:15:00|2138.16|2100.16|2137.17|2099.17|2138.39|2100.39|2137.14|2099.14|240
1586139600000|2020-04-06 02:20:00|2137.16|2099.16|2132.81|2094.81|2137.25|2099.25|2132.77|2094.77|236
1586139900000|2020-04-06 02:25:00|2132.84|2094.84|2133.8|2095.8|2134.15|2096.15|2132.47|2094.47|259
1586140200000|2020-04-06 02:30:00|2133.85|2095.85|2134.6|2096.6|2134.89|2096.89|2132.89|2094.89|235
1586140500000|2020-04-06 02:35:00|2134.42|2096.42|2131.83|2093.83|2134.42|2096.42|2131.83|2093.83|251
1586140800000|2020-04-06 02:40:00|2131.73|2093.73|2127.61|2089.61|2131.73|2093.73|2124.14|2086.14|262
1586141100000|2020-04-06 02:45:00|2127.59|2089.59|2129.01|2091.01|2129.04|2091.04|2127.45|2089.45|211
1586141400000|2020-04-06 02:50:00|2129|2091|2129.58|2091.58|2129.69|2091.69|2127.35|2089.35|226
1586141700000|2020-04-06 02:55:00|2129.57|2091.57|2131.16|2093.16|2131.77|2093.77|2129.52|2091.52|232
1586142000000|2020-04-06 03:00:00|2131.2|2093.2|2134.81|2096.81|2135.83|2097.83|2131.12|2093.12|235
1586142300000|2020-04-06 03:05:00|2134.79|2096.79|2134.52|2096.52|2135.66|2097.66|2134.05|2096.05|242
1586142600000|2020-04-06 03:10:00|2134.43|2096.43|2134.68|2096.68|2135.18|2097.18|2134.34|2096.34|244
1586142900000|2020-04-06 03:15:00|2134.65|2096.65|2135.29|2097.29|2136.06|2098.06|2134.65|2096.65|245
1586143200000|2020-04-06 03:20:00|2135.26|2097.26|2136.53|2098.53|2137.05|2099.05|2135.26|2097.26|226
1586143500000|2020-04-06 03:25:00|2136.52|2098.52|2135.61|2097.61|2136.52|2098.52|2134.63|2096.63|218
1586143800000|2020-04-06 03:30:00|2135.52|2097.52|2137.44|2099.44|2137.96|2099.96|2135.52|2097.52|249
1586144100000|2020-04-06 03:35:00|2137.43|2099.43|2136.71|2098.71|2137.77|2099.77|2136.21|2098.21|200
1586144400000|2020-04-06 03:40:00|2136.63|2098.63|2136.92|2098.92|2137.28|2099.28|2135.99|2097.99|214
1586144700000|2020-04-06 03:45:00|2136.94|2098.94|2136.02|2098.02|2137.04|2099.04|2135.81|2097.81|202
1586145000000|2020-04-06 03:50:00|2136.14|2098.14|2135.39|2097.39|2136.14|2098.14|2134.39|2096.39|216
1586145300000|2020-04-06 03:55:00|2135.41|2097.41|2137.19|2099.19|2137.29|2099.29|2134.82|2096.82|248
1586145600000|2020-04-06 04:00:00|2137.2|2099.2|2144.01|2106.01|2144.58|2106.58|2137.2|2099.2|264
1586145900000|2020-04-06 04:05:00|2143.88|2105.88|2147.76|2109.76|2147.76|2109.76|2143.67|2105.67|253
1586146200000|2020-04-06 04:10:00|2147.95|2109.95|2152.1|2114.1|2153.14|2115.14|2147.88|2109.88|278
1586146500000|2020-04-06 04:15:00|2152.11|2114.11|2154.01|2116.01|2161.86|2123.86|2152.04|2114.04|287
1586146800000|2020-04-06 04:20:00|2153.99|2115.99|2152.39|2114.39|2153.99|2115.99|2150.59|2112.59|271
1586147100000|2020-04-06 04:25:00|2152.42|2114.42|2156.15|2118.15|2158.28|2120.28|2152.36|2114.36|271
1586147400000|2020-04-06 04:30:00|2156.12|2118.12|2162.46|2124.46|2167.16|2129.16|2156.06|2118.06|282
1586147700000|2020-04-06 04:35:00|2162.57|2124.57|2165.77|2127.77|2169.69|2131.69|2162.57|2124.57|276
1586148000000|2020-04-06 04:40:00|2165.56|2127.56|2162.75|2124.75|2165.56|2127.56|2162.57|2124.57|260
1586148300000|2020-04-06 04:45:00|2162.74|2124.74|2168.35|2130.35|2168.35|2130.35|2162.66|2124.66|274
1586148600000|2020-04-06 04:50:00|2168.49|2130.49|2169.43|2131.43|2170.82|2132.82|2168.35|2130.35|260
1586148900000|2020-04-06 04:55:00|2169.44|2131.44|2178.58|2140.58|2181.72|2143.72|2169.4|2131.4|278
1586149200000|2020-04-06 05:00:00|2178.39|2140.39|2185.3|2147.3|2186.35|2148.35|2178.24|2140.24|286
1586149500000|2020-04-06 05:05:00|2185.33|2147.33|2173.11|2135.11|2186.24|2148.24|2172.16|2134.16|282
1586149800000|2020-04-06 05:10:00|2173.14|2135.14|2168.47|2130.47|2174.01|2136.01|2167.48|2129.48|268
1586150100000|2020-04-06 05:15:00|2168.67|2130.67|2172.81|2134.81|2174.75|2136.75|2168.67|2130.67|272
1586150400000|2020-04-06 05:20:00|2172.77|2134.77|2170.35|2132.35|2175.81|2137.81|2170.15|2132.15|252
1586150700000|2020-04-06 05:25:00|2170.26|2132.26|2170.79|2132.79|2171.29|2133.29|2169.33|2131.33|245
1586151000000|2020-04-06 05:30:00|2170.75|2132.75|2177.87|2139.87|2177.87|2139.87|2170.75|2132.75|256
1586151300000|2020-04-06 05:35:00|2177.95|2139.95|2183.63|2145.63|2183.67|2145.67|2176.97|2138.97|264
1586151600000|2020-04-06 05:40:00|2183.44|2145.44|2180.18|2142.18|2184.21|2146.21|2179.39|2141.39|253
1586151900000|2020-04-06 05:45:00|2180.25|2142.25|2178.84|2140.84|2182.2|2144.2|2178.02|2140.02|262
1586152200000|2020-04-06 05:50:00|2178.88|2140.88|2188.46|2150.46|2188.91|2150.91|2178.87|2140.87|266
1586152500000|2020-04-06 05:55:00|2188.29|2150.29|2188.64|2150.64|2193.05|2155.05|2186.82|2148.82|286
1586152800000|2020-04-06 06:00:00|2188.88|2150.88|2184.46|2146.46|2193.58|2155.58|2183.36|2145.36|279
1586153100000|2020-04-06 06:05:00|2184.35|2146.35|2188.03|2150.03|2188.2|2150.2|2182.87|2144.87|262
1586153400000|2020-04-06 06:10:00|2188|2150|2189.03|2151.03|2193.58|2155.58|2187.9|2149.9|272
1586153700000|2020-04-06 06:15:00|2189.06|2151.06|2197.87|2159.87|2198.05|2160.05|2187.26|2149.26|269
1586154000000|2020-04-06 06:20:00|2197.86|2159.86|2193.69|2155.69|2198.91|2160.91|2193.69|2155.69|279
1586154300000|2020-04-06 06:25:00|2193.68|2155.68|2195.43|2157.43|2195.45|2157.45|2192.39|2154.39|267
1586154600000|2020-04-06 06:30:00|2195.44|2157.44|2200.68|2162.68|2201.8|2163.8|2195.44|2157.44|278
1586154900000|2020-04-06 06:35:00|2200.74|2162.74|2208.4|2170.4|2210.56|2172.56|2200.74|2162.74|283
1586155200000|2020-04-06 06:40:00|2208.75|2170.75|2216.96|2178.96|2220.13|2182.13|2208.7|2170.7|288
1586155500000|2020-04-06 06:45:00|2216.92|2178.92|2208.06|2170.06|2216.92|2178.92|2208.06|2170.06|279
1586155800000|2020-04-06 06:50:00|2208.03|2170.03|2211.25|2173.25|2211.25|2173.25|2204.31|2166.31|282
1586156100000|2020-04-06 06:55:00|2211.28|2173.28|2211.74|2173.74|2211.74|2173.74|2208.27|2170.27|273
1586156400000|2020-04-06 07:00:00|2211.83|2173.83|2208.59|2170.59|2217.21|2179.21|2206.78|2168.78|283
1586156700000|2020-04-06 07:05:00|2208.54|2170.54|2206.5|2168.5|2209|2171|2205.27|2167.27|276
1586157000000|2020-04-06 07:10:00|2206.52|2168.52|2198.78|2160.78|2206.79|2168.79|2197.48|2159.48|276
1586157300000|2020-04-06 07:15:00|2198.83|2160.83|2189.62|2151.62|2200.83|2162.83|2188.52|2150.52|284
1586157600000|2020-04-06 07:20:00|2189.73|2151.73|2193.49|2155.49|2193.55|2155.55|2185.42|2147.42|277
1586157900000|2020-04-06 07:25:00|2193.51|2155.51|2195.48|2157.48|2197.48|2159.48|2193.17|2155.17|265
1586158200000|2020-04-06 07:30:00|2195.44|2157.44|2199.14|2161.14|2199.19|2161.19|2195.3|2157.3|255
1586158500000|2020-04-06 07:35:00|2199.15|2161.15|2200.61|2162.61|2202.17|2164.17|2199.15|2161.15|264
1586158800000|2020-04-06 07:40:00|2200.63|2162.63|2206.95|2168.95|2206.95|2168.95|2198.91|2160.91|256
1586159100000|2020-04-06 07:45:00|2206.94|2168.94|2201.61|2163.61|2208.97|2170.97|2201.4|2163.4|268
1586159400000|2020-04-06 07:50:00|2201.58|2163.58|2202.92|2164.92|2206.94|2168.94|2201.57|2163.57|272
1586159700000|2020-04-06 07:55:00|2202.78|2164.78|2200.2|2162.2|2202.8|2164.8|2198.62|2160.62|264
1586160000000|2020-04-06 08:00:00|2200.11|2162.11|2204.12|2166.12|2206.61|2168.61|2199.89|2161.89|260
1586160300000|2020-04-06 08:05:00|2204.11|2166.11|2208.89|2170.89|2210.11|2172.11|2203.77|2165.77|271
1586160600000|2020-04-06 08:10:00|2208.83|2170.83|2213.29|2175.29|2213.3|2175.3|2207.99|2169.99|259
1586160900000|2020-04-06 08:15:00|2213.28|2175.28|2209.63|2171.63|2215.64|2177.64|2209.63|2171.63|263
1586161200000|2020-04-06 08:20:00|2209.42|2171.42|2210.19|2172.19|2210.28|2172.28|2206.19|2168.19|260
1586161500000|2020-04-06 08:25:00|2210.22|2172.22|2212.97|2174.97|2213.21|2175.21|2208.85|2170.85|255
1586161800000|2020-04-06 08:30:00|2212.98|2174.98|2210.26|2172.26|2215.76|2177.76|2210.26|2172.26|269
1586162100000|2020-04-06 08:35:00|2210.22|2172.22|2204.26|2166.26|2210.28|2172.28|2204.26|2166.26|269
1586162400000|2020-04-06 08:40:00|2204.12|2166.12|2204.42|2166.42|2204.54|2166.54|2200.31|2162.31|269
1586162700000|2020-04-06 08:45:00|2204.44|2166.44|2199.84|2161.84|2204.68|2166.68|2198.31|2160.31|263
1586163000000|2020-04-06 08:50:00|2199.79|2161.79|2205.89|2167.89|2206.04|2168.04|2199.79|2161.79|253
1586163300000|2020-04-06 08:55:00|2205.9|2167.9|2205.63|2167.63|2207.06|2169.06|2205.19|2167.19|242
1586163600000|2020-04-06 09:00:00|2205.61|2167.61|2214.4|2176.4|2214.4|2176.4|2205.55|2167.55|262
1586163900000|2020-04-06 09:05:00|2214.38|2176.38|2222.03|2184.03|2223.71|2185.71|2214.38|2176.38|272
1586164200000|2020-04-06 09:10:00|2222.04|2184.04|2222.31|2184.31|2227.39|2189.39|2218.99|2180.99|278
1586164500000|2020-04-06 09:15:00|2222.3|2184.3|2226.73|2188.73|2235.77|2197.77|2222.3|2184.3|286
1586164800000|2020-04-06 09:20:00|2227|2189|2231.23|2193.23|2231.26|2193.26|2226.73|2188.73|273
1586165100000|2020-04-06 09:25:00|2231.24|2193.24|2246.52|2208.52|2248.65|2210.65|2231.21|2193.21|284
1586165400000|2020-04-06 09:30:00|2246.65|2208.65|2241.06|2203.06|2248.26|2210.26|2236.57|2198.57|284
1586165700000|2020-04-06 09:35:00|2241.26|2203.26|2245.57|2207.57|2245.57|2207.57|2239.15|2201.15|279
1586166000000|2020-04-06 09:40:00|2245.68|2207.68|2247.98|2209.98|2248.27|2210.27|2244.11|2206.11|268
1586166300000|2020-04-06 09:45:00|2248.11|2210.11|2240.58|2202.58|2252.29|2214.29|2239.8|2201.8|292
1586166600000|2020-04-06 09:50:00|2240.34|2202.34|2242.63|2204.63|2244.58|2206.58|2236.85|2198.85|278
1586166900000|2020-04-06 09:55:00|2242.64|2204.64|2238.94|2200.94|2244.28|2206.28|2238.92|2200.92|267
1586167200000|2020-04-06 10:00:00|2238.88|2200.88|2235.86|2197.86|2240.03|2202.03|2234.33|2196.33|258
1586167500000|2020-04-06 10:05:00|2235.87|2197.87|2239.67|2201.67|2239.74|2201.74|2235.5|2197.5|271
1586167800000|2020-04-06 10:10:00|2239.65|2201.65|2241.78|2203.78|2245.08|2207.08|2239.65|2201.65|265
1586168100000|2020-04-06 10:15:00|2241.8|2203.8|2236.26|2198.26|2242.02|2204.02|2236.24|2198.24|245
1586168400000|2020-04-06 10:20:00|2236.24|2198.24|2237.98|2199.98|2238.59|2200.59|2233.5|2195.5|263
1586168700000|2020-04-06 10:25:00|2237.97|2199.97|2239.55|2201.55|2239.66|2201.66|2237.84|2199.84|252
1586169000000|2020-04-06 10:30:00|2239.53|2201.53|2246.5|2208.5|2246.5|2208.5|2239.53|2201.53|268
1586169300000|2020-04-06 10:35:00|2246.49|2208.49|2246.62|2208.62|2251.67|2213.67|2245.95|2207.95|280
1586169600000|2020-04-06 10:40:00|2246.53|2208.53|2239.63|2201.63|2246.53|2208.53|2239.14|2201.14|276
1586169900000|2020-04-06 10:45:00|2239.64|2201.64|2228.81|2190.81|2241.63|2203.63|2227.88|2189.88|273
1586170200000|2020-04-06 10:50:00|2228.88|2190.88|2234.86|2196.86|2235.69|2197.69|2228.88|2190.88|267
1586170500000|2020-04-06 10:55:00|2234.85|2196.85|2228.39|2190.39|2234.85|2196.85|2228.37|2190.37|254
1586170800000|2020-04-06 11:00:00|2228.28|2190.28|2232.14|2194.14|2232.35|2194.35|2227.61|2189.61|273
1586171100000|2020-04-06 11:05:00|2232.2|2194.2|2234.96|2196.96|2235.39|2197.39|2231.95|2193.95|260
1586171400000|2020-04-06 11:10:00|2234.93|2196.93|2237.91|2199.91|2237.91|2199.91|2233.4|2195.4|245
1586171700000|2020-04-06 11:15:00|2238.07|2200.07|2238.56|2200.56|2239.49|2201.49|2238.02|2200.02|276
1586172000000|2020-04-06 11:20:00|2238.63|2200.63|2236.31|2198.31|2238.66|2200.66|2236.31|2198.31|227
1586172300000|2020-04-06 11:25:00|2236.28|2198.28|2238.24|2200.24|2239.26|2201.26|2236.07|2198.07|251
1586172600000|2020-04-06 11:30:00|2238.19|2200.19|2238.62|2200.62|2239.38|2201.38|2237.03|2199.03|224
1586172900000|2020-04-06 11:35:00|2238.68|2200.68|2238.29|2200.29|2239.01|2201.01|2237.94|2199.94|252
1586173200000|2020-04-06 11:40:00|2238.22|2200.22|2235.54|2197.54|2238.54|2200.54|2235.54|2197.54|249
1586173500000|2020-04-06 11:45:00|2235.5|2197.5|2235.14|2197.14|2237.32|2199.32|2232.96|2194.96|261
1586173800000|2020-04-06 11:50:00|2235.11|2197.11|2235.7|2197.7|2236.03|2198.03|2233.34|2195.34|250
1586174100000|2020-04-06 11:55:00|2235.71|2197.71|2236.59|2198.59|2237.49|2199.49|2234.41|2196.41|242
1586174400000|2020-04-06 12:00:00|2236.61|2198.61|2245.56|2207.56|2245.59|2207.59|2236.58|2198.58|276
1586174700000|2020-04-06 12:05:00|2245.43|2207.43|2243.45|2205.45|2246.91|2208.91|2243.15|2205.15|263
1586175000000|2020-04-06 12:10:00|2243.38|2205.38|2240.29|2202.29|2244.57|2206.57|2238.5|2200.5|274
1586175300000|2020-04-06 12:15:00|2240.3|2202.3|2235.69|2197.69|2240.32|2202.32|2235.69|2197.69|262
1586175600000|2020-04-06 12:20:00|2235.75|2197.75|2238.77|2200.77|2238.93|2200.93|2235.74|2197.74|255
1586175900000|2020-04-06 12:25:00|2238.76|2200.76|2240.24|2202.24|2240.24|2202.24|2238.14|2200.14|234
1586176200000|2020-04-06 12:30:00|2240.25|2202.25|2246.84|2208.84|2246.84|2208.84|2240.25|2202.25|278
1586176500000|2020-04-06 12:35:00|2246.78|2208.78|2250.9|2212.9|2251.85|2213.85|2246.12|2208.12|274
1586176800000|2020-04-06 12:40:00|2250.76|2212.76|2261.4|2223.4|2263.88|2225.88|2250.63|2212.63|285
1586177100000|2020-04-06 12:45:00|2261.33|2223.33|2257.96|2219.96|2264.36|2226.36|2257.36|2219.36|276
1586177400000|2020-04-06 12:50:00|2257.94|2219.94|2257.3|2219.3|2258.76|2220.76|2256.68|2218.68|247
1586177700000|2020-04-06 12:55:00|2257.19|2219.19|2255.55|2217.55|2257.19|2219.19|2251.03|2213.03|277
1586178000000|2020-04-06 13:00:00|2255.58|2217.58|2260.8|2222.8|2260.8|2222.8|2255.26|2217.26|268
1586178300000|2020-04-06 13:05:00|2260.85|2222.85|2261.34|2223.34|2261.88|2223.88|2258.1|2220.1|265
1586178600000|2020-04-06 13:10:00|2261.42|2223.42|2257.21|2219.21|2261.42|2223.42|2257.04|2219.04|260
1586178900000|2020-04-06 13:15:00|2257.24|2219.24|2264.39|2226.39|2265|2227|2256.49|2218.49|278
1586179200000|2020-04-06 13:20:00|2264.41|2226.41|2268.33|2230.33|2273.59|2235.59|2264.41|2226.41|279
1586179500000|2020-04-06 13:25:00|2268.34|2230.34|2273.57|2235.57|2274.31|2236.31|2268.19|2230.19|275
1586179800000|2020-04-06 13:30:00|2273.5|2235.5|2261.79|2223.79|2276.6|2238.6|2261.47|2223.47|288
1586180100000|2020-04-06 13:35:00|2261.73|2223.73|2244.42|2206.42|2261.93|2223.93|2240.6|2202.6|291
1586180400000|2020-04-06 13:40:00|2244.56|2206.56|2248.93|2210.93|2249.08|2211.08|2242.02|2204.02|283
1586180700000|2020-04-06 13:45:00|2248.97|2210.97|2251.36|2213.36|2252.78|2214.78|2242.24|2204.24|287
1586181000000|2020-04-06 13:50:00|2251.31|2213.31|2255.82|2217.82|2256.77|2218.77|2249.88|2211.88|277
1586181300000|2020-04-06 13:55:00|2255.77|2217.77|2252.85|2214.85|2255.8|2217.8|2250.81|2212.81|279
1586181600000|2020-04-06 14:00:00|2252.79|2214.79|2257.85|2219.85|2258.91|2220.91|2252.18|2214.18|268
1586181900000|2020-04-06 14:05:00|2257.78|2219.78|2253.79|2215.79|2257.78|2219.78|2252.33|2214.33|261
1586182200000|2020-04-06 14:10:00|2253.99|2215.99|2245.93|2207.93|2255.13|2217.13|2245.54|2207.54|271
1586182500000|2020-04-06 14:15:00|2245.94|2207.94|2245.35|2207.35|2247.05|2209.05|2238.85|2200.85|281
1586182800000|2020-04-06 14:20:00|2245.4|2207.4|2245.32|2207.32|2247.36|2209.36|2244.78|2206.78|269
1586183100000|2020-04-06 14:25:00|2245.33|2207.33|2240.29|2202.29|2245.45|2207.45|2239.74|2201.74|269
1586183400000|2020-04-06 14:30:00|2240.34|2202.34|2245.24|2207.24|2245.54|2207.54|2237.77|2199.77|280
1586183700000|2020-04-06 14:35:00|2245.25|2207.25|2248.45|2210.45|2249.35|2211.35|2244.76|2206.76|270
1586184000000|2020-04-06 14:40:00|2248.4|2210.4|2246.3|2208.3|2248.47|2210.47|2244.82|2206.82|264
1586184300000|2020-04-06 14:45:00|2246.27|2208.27|2244.94|2206.94|2247.58|2209.58|2244.61|2206.61|257
1586184600000|2020-04-06 14:50:00|2244.93|2206.93|2246.36|2208.36|2247.81|2209.81|2244.9|2206.9|258
1586184900000|2020-04-06 14:55:00|2246.35|2208.35|2251.16|2213.16|2251.21|2213.21|2246.2|2208.2|253
1586185200000|2020-04-06 15:00:00|2251.17|2213.17|2254.57|2216.57|2254.64|2216.64|2248.35|2210.35|273
1586185500000|2020-04-06 15:05:00|2254.62|2216.62|2258.86|2220.86|2259.36|2221.36|2254.56|2216.56|273
1586185800000|2020-04-06 15:10:00|2258.82|2220.82|2256.72|2218.72|2260.13|2222.13|2255.63|2217.63|267
1586186100000|2020-04-06 15:15:00|2256.65|2218.65|2260.38|2222.38|2260.68|2222.68|2256.46|2218.46|260
1586186400000|2020-04-06 15:20:00|2260.39|2222.39|2254.55|2216.55|2260.39|2222.39|2254.55|2216.55|260
1586186700000|2020-04-06 15:25:00|2254.6|2216.6|2256.45|2218.45|2256.45|2218.45|2253.87|2215.87|255
1586187000000|2020-04-06 15:30:00|2256.49|2218.49|2261.72|2223.72|2261.72|2223.72|2256.27|2218.27|250
1586187300000|2020-04-06 15:35:00|2261.73|2223.73|2266.96|2228.96|2267|2229|2261.7|2223.7|267
1586187600000|2020-04-06 15:40:00|2266.89|2228.89|2277.19|2239.19|2278.27|2240.27|2265|2227|282
1586187900000|2020-04-06 15:45:00|2277.27|2239.27|2280.31|2242.31|2284.57|2246.57|2273.12|2235.12|284
1586188200000|2020-04-06 15:50:00|2280.28|2242.28|2276.67|2238.67|2282.01|2244.01|2276.67|2238.67|279
1586188500000|2020-04-06 15:55:00|2276.55|2238.55|2286.86|2248.86|2286.87|2248.87|2276.11|2238.11|286
1586188800000|2020-04-06 16:00:00|2286.94|2248.94|2316.04|2278.04|2317.81|2279.81|2284.14|2246.14|293
1586189100000|2020-04-06 16:05:00|2315.83|2277.83|2292.69|2254.69|2315.83|2277.83|2291.05|2253.05|294
1586189400000|2020-04-06 16:10:00|2292.35|2254.35|2287|2249|2294.49|2256.49|2281.88|2243.88|289
1586189700000|2020-04-06 16:15:00|2286.94|2248.94|2297.84|2259.84|2297.84|2259.84|2284.88|2246.88|288
1586190000000|2020-04-06 16:20:00|2297.88|2259.88|2304.62|2266.62|2307.42|2269.42|2297.88|2259.88|280
1586190300000|2020-04-06 16:25:00|2304.64|2266.64|2302.2|2264.2|2308.52|2270.52|2300.77|2262.77|275
1586190600000|2020-04-06 16:30:00|2302.18|2264.18|2296.06|2258.06|2303.01|2265.01|2294.06|2256.06|284
1586190900000|2020-04-06 16:35:00|2296.3|2258.3|2307.47|2269.47|2308.03|2270.03|2296.3|2258.3|285
1586191200000|2020-04-06 16:40:00|2307.6|2269.6|2302.91|2264.91|2307.87|2269.87|2301.61|2263.61|286
1586191500000|2020-04-06 16:45:00|2302.99|2264.99|2300.78|2262.78|2304.17|2266.17|2299.39|2261.39|273
1586191800000|2020-04-06 16:50:00|2300.92|2262.92|2310.34|2272.34|2310.34|2272.34|2299.94|2261.94|285
1586192100000|2020-04-06 16:55:00|2310.4|2272.4|2318.52|2280.52|2323.19|2285.19|2310.4|2272.4|288
1586192400000|2020-04-06 17:00:00|2318.57|2280.57|2320.09|2282.09|2326.76|2288.76|2318.44|2280.44|284
1586192700000|2020-04-06 17:05:00|2320.1|2282.1|2313.04|2275.04|2320.14|2282.14|2312.54|2274.54|280
1586193000000|2020-04-06 17:10:00|2313.08|2275.08|2310.79|2272.79|2313.5|2275.5|2307.57|2269.57|267
1586193300000|2020-04-06 17:15:00|2310.83|2272.83|2325.37|2287.37|2325.46|2287.46|2310.83|2272.83|283
1586193600000|2020-04-06 17:20:00|2325.45|2287.45|2337.56|2299.56|2337.56|2299.56|2323.83|2285.83|285
1586193900000|2020-04-06 17:25:00|2337.63|2299.63|2333.51|2295.51|2338.64|2300.64|2331.32|2293.32|287
1586194200000|2020-04-06 17:30:00|2333.46|2295.46|2326.68|2288.68|2335.79|2297.79|2324.57|2286.57|286
1586194500000|2020-04-06 17:35:00|2326.65|2288.65|2337.07|2299.07|2338.74|2300.74|2326.6|2288.6|281
1586194800000|2020-04-06 17:40:00|2336.74|2298.74|2346|2308|2346.83|2308.83|2336.6|2298.6|292
1586195100000|2020-04-06 17:45:00|2346.02|2308.02|2339.73|2301.73|2348.53|2310.53|2334.01|2296.01|283
1586195400000|2020-04-06 17:50:00|2339.75|2301.75|2340.24|2302.24|2340.45|2302.45|2337.33|2299.33|273
1586195700000|2020-04-06 17:55:00|2340.2|2302.2|2347.37|2309.37|2347.42|2309.42|2340.2|2302.2|281
1586196000000|2020-04-06 18:00:00|2347.43|2309.43|2341.18|2303.18|2347.85|2309.85|2337.75|2299.75|282
1586196300000|2020-04-06 18:05:00|2341.07|2303.07|2331.52|2293.52|2341.26|2303.26|2331.29|2293.29|282
1586196600000|2020-04-06 18:10:00|2331.43|2293.43|2328.21|2290.21|2332.28|2294.28|2326.05|2288.05|270
1586196900000|2020-04-06 18:15:00|2328.24|2290.24|2337.39|2299.39|2338.64|2300.64|2327.84|2289.84|285
1586197200000|2020-04-06 18:20:00|2337.38|2299.38|2333.6|2295.6|2339.26|2301.26|2333.6|2295.6|280
1586197500000|2020-04-06 18:25:00|2333.66|2295.66|2328.49|2290.49|2333.72|2295.72|2328.44|2290.44|272
1586197800000|2020-04-06 18:30:00|2328.48|2290.48|2334.84|2296.84|2334.9|2296.9|2327.94|2289.94|279
1586198100000|2020-04-06 18:35:00|2334.95|2296.95|2335.97|2297.97|2338.31|2300.31|2334.81|2296.81|275
1586198400000|2020-04-06 18:40:00|2335.93|2297.93|2336.79|2298.79|2337.28|2299.28|2334.86|2296.86|271
1586198700000|2020-04-06 18:45:00|2336.78|2298.78|2344.35|2306.35|2346.4|2308.4|2336.68|2298.68|281
1586199000000|2020-04-06 18:50:00|2344.37|2306.37|2345.9|2307.9|2348.95|2310.95|2344.19|2306.19|270
1586199300000|2020-04-06 18:55:00|2345.78|2307.78|2347.9|2309.9|2348.01|2310.01|2343.83|2305.83|275
1586199600000|2020-04-06 19:00:00|2347.78|2309.78|2348.3|2310.3|2348.3|2310.3|2341.19|2303.19|281
1586199900000|2020-04-06 19:05:00|2348.24|2310.24|2355.64|2317.64|2355.64|2317.64|2348.2|2310.2|277
1586200200000|2020-04-06 19:10:00|2355.65|2317.65|2357.38|2319.38|2363.39|2325.39|2351.96|2313.96|291
1586200500000|2020-04-06 19:15:00|2357.36|2319.36|2354.59|2316.59|2361.14|2323.14|2351.08|2313.08|281
1586200800000|2020-04-06 19:20:00|2354.47|2316.47|2351.8|2313.8|2356.58|2318.58|2349.06|2311.06|276
1586201100000|2020-04-06 19:25:00|2351.91|2313.91|2358.88|2320.88|2358.88|2320.88|2351.91|2313.91|277
1586201400000|2020-04-06 19:30:00|2358.78|2320.78|2356.65|2318.65|2361.1|2323.1|2355.93|2317.93|278
1586201700000|2020-04-06 19:35:00|2356.59|2318.59|2354.86|2316.86|2356.79|2318.79|2353.95|2315.95|274
1586202000000|2020-04-06 19:40:00|2354.89|2316.89|2355.43|2317.43|2356.75|2318.75|2354.52|2316.52|269
1586202300000|2020-04-06 19:45:00|2355.55|2317.55|2349.71|2311.71|2360.9|2322.9|2346.77|2308.77|281
1586202600000|2020-04-06 19:50:00|2349.72|2311.72|2353.08|2315.08|2359.57|2321.57|2349.72|2311.72|283
1586202900000|2020-04-06 19:55:00|2353.06|2315.06|2345.65|2307.65|2354.33|2316.33|2345.65|2307.65|270
1586203200000|2020-04-06 20:00:00|2345.56|2307.56|2349.03|2311.03|2352.88|2314.88|2343.79|2305.79|279
1586203500000|2020-04-06 20:05:00|2349.04|2311.04|2337.15|2299.15|2349.86|2311.86|2336.22|2298.22|279
1586203800000|2020-04-06 20:10:00|2337.06|2299.06|2324.23|2286.23|2337.38|2299.38|2315.97|2277.97|285
1586204100000|2020-04-06 20:15:00|2323.77|2285.77|2314.94|2276.94|2326.74|2288.74|2312.67|2274.67|290
1586204400000|2020-04-06 20:20:00|2315.23|2277.23|2324.71|2286.71|2327.68|2289.68|2315.23|2277.23|281
1586204700000|2020-04-06 20:25:00|2324.79|2286.79|2327.7|2289.7|2327.87|2289.87|2324.79|2286.79|272
1586205000000|2020-04-06 20:30:00|2327.8|2289.8|2326.17|2288.17|2328.16|2290.16|2324.17|2286.17|250
1586205300000|2020-04-06 20:35:00|2326.14|2288.14|2334.24|2296.24|2334.41|2296.41|2326.11|2288.11|271
1586205600000|2020-04-06 20:40:00|2334.2|2296.2|2333.07|2295.07|2334.79|2296.79|2332.79|2294.79|259
1586205900000|2020-04-06 20:45:00|2333.06|2295.06|2330.66|2292.66|2333.06|2295.06|2328.92|2290.92|262
1586206200000|2020-04-06 20:50:00|2330.63|2292.63|2329.5|2291.5|2330.63|2292.63|2328.45|2290.45|262
1586206500000|2020-04-06 20:55:00|2329.49|2291.49|2326.57|2288.57|2329.67|2291.67|2325.04|2287.04|261
1586206800000|2020-04-06 21:00:00|2326.58|2288.58|2329.56|2291.56|2329.56|2291.56|2322.51|2284.51|272
1586207100000|2020-04-06 21:05:00|2329.92|2291.92|2331.4|2293.4|2332.86|2294.86|2329.92|2291.92|260
1586207400000|2020-04-06 21:10:00|2331.38|2293.38|2330.14|2292.14|2332.37|2294.37|2330.03|2292.03|238
1586207700000|2020-04-06 21:15:00|2330.23|2292.23|2332.92|2294.92|2333.06|2295.06|2329.77|2291.77|250
1586208000000|2020-04-06 21:20:00|2332.94|2294.94|2341.92|2303.92|2341.92|2303.92|2332.81|2294.81|264
1586208300000|2020-04-06 21:25:00|2341.9|2303.9|2348.73|2310.73|2349.75|2311.75|2341.85|2303.85|268
1586208600000|2020-04-06 21:30:00|2348.69|2310.69|2348.83|2310.83|2348.94|2310.94|2348.29|2310.29|70
1586208900000|2020-04-06 21:35:00|2351.76|2313.76|2348.85|2310.85|2351.76|2313.76|2345.32|2307.32|180
1586209200000|2020-04-06 21:40:00|2348.92|2310.92|2347.69|2309.69|2349.26|2311.26|2347.31|2309.31|235
1586209500000|2020-04-06 21:45:00|2347.71|2309.71|2350.8|2312.8|2351.59|2313.59|2347.71|2309.71|236
1586209800000|2020-04-06 21:50:00|2350.79|2312.79|2354.76|2316.76|2354.92|2316.92|2349.46|2311.46|264
1586210100000|2020-04-06 21:55:00|2354.82|2316.82|2355.16|2317.16|2355.16|2317.16|2351.99|2313.99|261
1586210400000|2020-04-06 22:00:00|2355.21|2317.21|2351.34|2313.34|2355.88|2317.88|2351.28|2313.28|270
1586210700000|2020-04-06 22:05:00|2351.37|2313.37|2348.64|2310.64|2352.56|2314.56|2348.48|2310.48|255
1586211000000|2020-04-06 22:10:00|2348.67|2310.67|2350.84|2312.84|2350.86|2312.86|2348.24|2310.24|249
1586211300000|2020-04-06 22:15:00|2350.86|2312.86|2348.02|2310.02|2351.06|2313.06|2347.84|2309.84|253
1586211600000|2020-04-06 22:20:00|2347.83|2309.83|2342.56|2304.56|2347.83|2309.83|2342.56|2304.56|256
1586211900000|2020-04-06 22:25:00|2342.6|2304.6|2339.24|2301.24|2342.78|2304.78|2339.24|2301.24|264
1586212200000|2020-04-06 22:30:00|2339.15|2301.15|2335.14|2297.14|2340.14|2302.14|2334.18|2296.18|267
1586212500000|2020-04-06 22:35:00|2335.1|2297.1|2339.45|2301.45|2339.91|2301.91|2335.1|2297.1|273
1586212800000|2020-04-06 22:40:00|2339.41|2301.41|2344.34|2306.34|2344.34|2306.34|2339.19|2301.19|268
1586213100000|2020-04-06 22:45:00|2344.37|2306.37|2345.62|2307.62|2347.62|2309.62|2344.37|2306.37|255
1586213400000|2020-04-06 22:50:00|2345.41|2307.41|2345.27|2307.27|2346.01|2308.01|2344.29|2306.29|252
1586213700000|2020-04-06 22:55:00|2345.26|2307.26|2347.44|2309.44|2348.99|2310.99|2344.94|2306.94|248
1586214000000|2020-04-06 23:00:00|2347.43|2309.43|2346.43|2308.43|2349.73|2311.73|2346.38|2308.38|259
1586214300000|2020-04-06 23:05:00|2346.48|2308.48|2345.8|2307.8|2346.48|2308.48|2343.56|2305.56|262
1586214600000|2020-04-06 23:10:00|2345.86|2307.86|2343.07|2305.07|2345.91|2307.91|2342.13|2304.13|253
1586214900000|2020-04-06 23:15:00|2343.22|2305.22|2344.5|2306.5|2345.97|2307.97|2342.34|2304.34|258
1586215200000|2020-04-06 23:20:00|2344.48|2306.48|2351.52|2313.52|2352.54|2314.54|2343.79|2305.79|257
1586215500000|2020-04-06 23:25:00|2351.51|2313.51|2362.65|2324.65|2362.91|2324.91|2351.08|2313.08|270
1586215800000|2020-04-06 23:30:00|2362.76|2324.76|2377.41|2339.41|2377.45|2339.45|2362.65|2324.65|286
1586216100000|2020-04-06 23:35:00|2377.44|2339.44|2377.36|2339.36|2383.78|2345.78|2372.75|2334.75|290
1586216400000|2020-04-06 23:40:00|2377.13|2339.13|2373.45|2335.45|2378.46|2340.46|2371.77|2333.77|277
1586216700000|2020-04-06 23:45:00|2373.37|2335.37|2371.25|2333.25|2375.66|2337.66|2370.62|2332.62|275
1586217000000|2020-04-06 23:50:00|2371.19|2333.19|2377.05|2339.05|2378.87|2340.87|2370.72|2332.72|270
1586217300000|2020-04-06 23:55:00|2377.14|2339.14|2390.79|2352.79|2396|2358|2377.14|2339.14|283
1586217600000|2020-04-07 00:00:00|2390.74|2352.74|2403.75|2365.75|2404.98|2366.98|2382.83|2344.83|295
1586217900000|2020-04-07 00:05:00|2403.77|2365.77|2407.2|2369.2|2407.38|2369.38|2397.99|2359.99|294
1586218200000|2020-04-07 00:10:00|2407.09|2369.09|2417.86|2379.86|2421.93|2383.93|2406.87|2368.87|290
1586218500000|2020-04-07 00:15:00|2417.88|2379.88|2419.38|2381.38|2419.38|2381.38|2410.61|2372.61|287
1586218800000|2020-04-07 00:20:00|2419.67|2381.67|2434.77|2396.77|2438.63|2400.63|2417.89|2379.89|293
1586219100000|2020-04-07 00:25:00|2434.78|2396.78|2430.21|2392.21|2445.76|2407.76|2430.21|2392.21|290
1586219400000|2020-04-07 00:30:00|2430.22|2392.22|2420.7|2382.7|2438.77|2400.77|2420.16|2382.16|288
1586219700000|2020-04-07 00:35:00|2419.15|2381.15|2410.52|2372.52|2420.05|2382.05|2403.66|2365.66|298
1586220000000|2020-04-07 00:40:00|2410.48|2372.48|2412.09|2374.09|2416.49|2378.49|2410.23|2372.23|284
1586220300000|2020-04-07 00:45:00|2412.16|2374.16|2419.36|2381.36|2420.43|2382.43|2412.16|2374.16|284
1586220600000|2020-04-07 00:50:00|2419.4|2381.4|2404.7|2366.7|2419.45|2381.45|2404.57|2366.57|281
1586220900000|2020-04-07 00:55:00|2404.62|2366.62|2396.7|2358.7|2405.73|2367.73|2396.2|2358.2|285
1586221200000|2020-04-07 01:00:00|2396.53|2358.53|2405.17|2367.17|2408.69|2370.69|2395.69|2357.69|279
1586221500000|2020-04-07 01:05:00|2405.18|2367.18|2411.6|2373.6|2411.63|2373.63|2405.18|2367.18|281
1586221800000|2020-04-07 01:10:00|2411.74|2373.74|2416.18|2378.18|2417.08|2379.08|2411.53|2373.53|264
1586222100000|2020-04-07 01:15:00|2416.21|2378.21|2410.63|2372.63|2416.67|2378.67|2410.27|2372.27|275
1586222400000|2020-04-07 01:20:00|2410.69|2372.69|2411.87|2373.87|2411.87|2373.87|2408.72|2370.72|270
1586222700000|2020-04-07 01:25:00|2411.86|2373.86|2414.39|2376.39|2417.35|2379.35|2411.37|2373.37|275
1586223000000|2020-04-07 01:30:00|2414.4|2376.4|2415.62|2377.62|2415.85|2377.85|2412.62|2374.62|259
1586223300000|2020-04-07 01:35:00|2415.64|2377.64|2416.61|2378.61|2417.96|2379.96|2415.6|2377.6|269
1586223600000|2020-04-07 01:40:00|2416.51|2378.51|2413.92|2375.92|2416.56|2378.56|2413.21|2375.21|262
1586223900000|2020-04-07 01:45:00|2413.9|2375.9|2408.22|2370.22|2415.06|2377.06|2406.11|2368.11|278
1586224200000|2020-04-07 01:50:00|2408.21|2370.21|2398.52|2360.52|2408.21|2370.21|2397.11|2359.11|283
1586224500000|2020-04-07 01:55:00|2398.51|2360.51|2385.88|2347.88|2398.54|2360.54|2385.39|2347.39|286
1586224800000|2020-04-07 02:00:00|2386.01|2348.01|2392.24|2354.24|2394.38|2356.38|2384.37|2346.37|281
1586225100000|2020-04-07 02:05:00|2392.31|2354.31|2394.59|2356.59|2397.37|2359.37|2392.29|2354.29|279
1586225400000|2020-04-07 02:10:00|2394.63|2356.63|2389.1|2351.1|2395.04|2357.04|2389.06|2351.06|280
1586225700000|2020-04-07 02:15:00|2389.09|2351.09|2376.79|2338.79|2389.16|2351.16|2376.79|2338.79|279
1586226000000|2020-04-07 02:20:00|2376.74|2338.74|2367.13|2329.13|2376.74|2338.74|2363.53|2325.53|294
1586226300000|2020-04-07 02:25:00|2367.16|2329.16|2358.66|2320.66|2368.78|2330.78|2351.48|2313.48|290
1586226600000|2020-04-07 02:30:00|2358.65|2320.65|2366.17|2328.17|2366.62|2328.62|2351.32|2313.32|289
1586226900000|2020-04-07 02:35:00|2366.18|2328.18|2366.91|2328.91|2369.7|2331.7|2365.49|2327.49|282
1586227200000|2020-04-07 02:40:00|2366.86|2328.86|2362.11|2324.11|2366.86|2328.86|2357.44|2319.44|283
1586227500000|2020-04-07 02:45:00|2362.18|2324.18|2367.94|2329.94|2367.94|2329.94|2362.03|2324.03|281
1586227800000|2020-04-07 02:50:00|2367.96|2329.96|2371.26|2333.26|2372.1|2334.1|2367.95|2329.95|275
1586228100000|2020-04-07 02:55:00|2371.3|2333.3|2372.64|2334.64|2372.97|2334.97|2371.28|2333.28|277
1586228400000|2020-04-07 03:00:00|2372.59|2334.59|2364.12|2326.12|2373.59|2335.59|2364.12|2326.12|272
1586228700000|2020-04-07 03:05:00|2364.09|2326.09|2364.94|2326.94|2366.82|2328.82|2362.75|2324.75|255
1586229000000|2020-04-07 03:10:00|2364.87|2326.87|2359.07|2321.07|2364.96|2326.96|2358.6|2320.6|270
1586229300000|2020-04-07 03:15:00|2359.01|2321.01|2354.91|2316.91|2359.23|2321.23|2352.86|2314.86|275
1586229600000|2020-04-07 03:20:00|2354.96|2316.96|2359.42|2321.42|2359.51|2321.51|2354.92|2316.92|271
1586229900000|2020-04-07 03:25:00|2359.47|2321.47|2362.08|2324.08|2363.32|2325.32|2358.46|2320.46|265
1586230200000|2020-04-07 03:30:00|2362.09|2324.09|2359.85|2321.85|2362.29|2324.29|2355.94|2317.94|268
1586230500000|2020-04-07 03:35:00|2359.87|2321.87|2365.5|2327.5|2365.89|2327.89|2359.84|2321.84|257
1586230800000|2020-04-07 03:40:00|2365.53|2327.53|2368.69|2330.69|2369.05|2331.05|2365.23|2327.23|271
1586231100000|2020-04-07 03:45:00|2368.67|2330.67|2377.51|2339.51|2377.54|2339.54|2367.55|2329.55|269
1586231400000|2020-04-07 03:50:00|2377.39|2339.39|2381.39|2343.39|2381.72|2343.72|2374.87|2336.87|273
1586231700000|2020-04-07 03:55:00|2381.37|2343.37|2384.05|2346.05|2384.39|2346.39|2379.58|2341.58|270
1586232000000|2020-04-07 04:00:00|2384.1|2346.1|2370.53|2332.53|2384.65|2346.65|2369.76|2331.76|272
1586232300000|2020-04-07 04:05:00|2370.54|2332.54|2371.74|2333.74|2371.85|2333.85|2368.77|2330.77|274
1586232600000|2020-04-07 04:10:00|2371.73|2333.73|2372.48|2334.48|2372.75|2334.75|2371.08|2333.08|240
1586232900000|2020-04-07 04:15:00|2372.49|2334.49|2372.18|2334.18|2374.06|2336.06|2371.46|2333.46|248
1586233200000|2020-04-07 04:20:00|2372.22|2334.22|2359.63|2321.63|2372.22|2334.22|2359.24|2321.24|255
1586233500000|2020-04-07 04:25:00|2359.65|2321.65|2363.22|2325.22|2364.79|2326.79|2358.03|2320.03|263
1586233800000|2020-04-07 04:30:00|2363.16|2325.16|2365.73|2327.73|2365.73|2327.73|2362.1|2324.1|256
1586234100000|2020-04-07 04:35:00|2365.67|2327.67|2360.4|2322.4|2365.74|2327.74|2359.74|2321.74|262
1586234400000|2020-04-07 04:40:00|2360.44|2322.44|2352.33|2314.33|2360.57|2322.57|2351.08|2313.08|276
1586234700000|2020-04-07 04:45:00|2352.29|2314.29|2352.98|2314.98|2356.67|2318.67|2351.84|2313.84|273
1586235000000|2020-04-07 04:50:00|2352.99|2314.99|2354.52|2316.52|2354.52|2316.52|2350.54|2312.54|264
1586235300000|2020-04-07 04:55:00|2354.53|2316.53|2357.17|2319.17|2357.18|2319.18|2352.6|2314.6|268
1586235600000|2020-04-07 05:00:00|2357.11|2319.11|2358.3|2320.3|2358.3|2320.3|2354.17|2316.17|249
1586235900000|2020-04-07 05:05:00|2358.33|2320.33|2357.39|2319.39|2359.97|2321.97|2357.23|2319.23|262
1586236200000|2020-04-07 05:10:00|2357.37|2319.37|2362.47|2324.47|2362.47|2324.47|2357.14|2319.14|254
1586236500000|2020-04-07 05:15:00|2362.41|2324.41|2365.43|2327.43|2367.08|2329.08|2362.41|2324.41|258
1586236800000|2020-04-07 05:20:00|2365.42|2327.42|2369.14|2331.14|2369.21|2331.21|2365.38|2327.38|252
1586237100000|2020-04-07 05:25:00|2369.16|2331.16|2367.05|2329.05|2369.6|2331.6|2366.99|2328.99|246
1586237400000|2020-04-07 05:30:00|2367.21|2329.21|2370.53|2332.53|2370.53|2332.53|2366.67|2328.67|246
1586237700000|2020-04-07 05:35:00|2370.49|2332.49|2374.42|2336.42|2375.48|2337.48|2369.14|2331.14|255
1586238000000|2020-04-07 05:40:00|2374.3|2336.3|2374.23|2336.23|2376.44|2338.44|2373.38|2335.38|276
1586238300000|2020-04-07 05:45:00|2374.26|2336.26|2374.42|2336.42|2375.78|2337.78|2373.52|2335.52|262
1586238600000|2020-04-07 05:50:00|2374.53|2336.53|2377.6|2339.6|2378.31|2340.31|2374.53|2336.53|262
1586238900000|2020-04-07 05:55:00|2377.67|2339.67|2375.53|2337.53|2377.67|2339.67|2375.52|2337.52|255
1586239200000|2020-04-07 06:00:00|2375.55|2337.55|2362.82|2324.82|2375.7|2337.7|2362.82|2324.82|271
1586239500000|2020-04-07 06:05:00|2362.78|2324.78|2363.59|2325.59|2365.58|2327.58|2361.18|2323.18|269
1586239800000|2020-04-07 06:10:00|2363.69|2325.69|2370.39|2332.39|2371.35|2333.35|2363.69|2325.69|270
1586240100000|2020-04-07 06:15:00|2370.41|2332.41|2369.69|2331.69|2370.5|2332.5|2368.9|2330.9|252
1586240400000|2020-04-07 06:20:00|2369.59|2331.59|2373.26|2335.26|2373.26|2335.26|2369.59|2331.59|252
1586240700000|2020-04-07 06:25:00|2373.45|2335.45|2372.08|2334.08|2374.22|2336.22|2372.08|2334.08|247
1586241000000|2020-04-07 06:30:00|2372.04|2334.04|2371.12|2333.12|2372.96|2334.96|2371.12|2333.12|263
1586241300000|2020-04-07 06:35:00|2370.95|2332.95|2369.71|2331.71|2371.38|2333.38|2369.27|2331.27|257
1586241600000|2020-04-07 06:40:00|2369.77|2331.77|2369.62|2331.62|2369.97|2331.97|2367.95|2329.95|265
1586241900000|2020-04-07 06:45:00|2369.67|2331.67|2373.51|2335.51|2373.59|2335.59|2368.49|2330.49|268
1586242200000|2020-04-07 06:50:00|2373.56|2335.56|2375.02|2337.02|2375.68|2337.68|2373.48|2335.48|262
1586242500000|2020-04-07 06:55:00|2375.01|2337.01|2385.47|2347.47|2385.47|2347.47|2374.15|2336.15|262
1586242800000|2020-04-07 07:00:00|2385.48|2347.48|2388.92|2350.92|2389.02|2351.02|2383.84|2345.84|273
1586243100000|2020-04-07 07:05:00|2388.86|2350.86|2399.87|2361.87|2401.29|2363.29|2388.81|2350.81|279
1586243400000|2020-04-07 07:10:00|2399.76|2361.76|2399.52|2361.52|2399.78|2361.78|2397.22|2359.22|268
1586243700000|2020-04-07 07:15:00|2399.47|2361.47|2410.56|2372.56|2410.74|2372.74|2399.05|2361.05|285
1586244000000|2020-04-07 07:20:00|2410.51|2372.51|2402.02|2364.02|2410.88|2372.88|2401.79|2363.79|282
1586244300000|2020-04-07 07:25:00|2401.92|2363.92|2401.65|2363.65|2402.78|2364.78|2397.3|2359.3|274
1586244600000|2020-04-07 07:30:00|2401.73|2363.73|2397.91|2359.91|2401.91|2363.91|2396.5|2358.5|274
1586244900000|2020-04-07 07:35:00|2397.95|2359.95|2401.09|2363.09|2401.09|2363.09|2396.37|2358.37|268
1586245200000|2020-04-07 07:40:00|2401.13|2363.13|2406.39|2368.39|2408.52|2370.52|2401.09|2363.09|272
1586245500000|2020-04-07 07:45:00|2406.38|2368.38|2411.64|2373.64|2411.64|2373.64|2404.2|2366.2|267
1586245800000|2020-04-07 07:50:00|2411.65|2373.65|2411.43|2373.43|2411.95|2373.95|2408.37|2370.37|273
1586246100000|2020-04-07 07:55:00|2411.47|2373.47|2415.17|2377.17|2415.22|2377.22|2411.47|2373.47|273
1586246400000|2020-04-07 08:00:00|2415.16|2377.16|2407.95|2369.95|2416.66|2378.66|2407.31|2369.31|268
1586246700000|2020-04-07 08:05:00|2408.06|2370.06|2409.85|2371.85|2411.32|2373.32|2407.99|2369.99|258
1586247000000|2020-04-07 08:10:00|2409.7|2371.7|2405.55|2367.55|2409.89|2371.89|2404.29|2366.29|270
1586247300000|2020-04-07 08:15:00|2405.58|2367.58|2400.05|2362.05|2405.58|2367.58|2396.77|2358.77|274
1586247600000|2020-04-07 08:20:00|2400.1|2362.1|2404.7|2366.7|2406.14|2368.14|2400.1|2362.1|266
1586247900000|2020-04-07 08:25:00|2404.72|2366.72|2402.07|2364.07|2404.72|2366.72|2402.06|2364.06|262
1586248200000|2020-04-07 08:30:00|2402.06|2364.06|2395.87|2357.87|2403.7|2365.7|2395.87|2357.87|267
1586248500000|2020-04-07 08:35:00|2395.85|2357.85|2396.37|2358.37|2396.45|2358.45|2394.09|2356.09|264
1586248800000|2020-04-07 08:40:00|2396.31|2358.31|2396.8|2358.8|2399.44|2361.44|2396.02|2358.02|259
1586249100000|2020-04-07 08:45:00|2396.86|2358.86|2394.96|2356.96|2397.92|2359.92|2393.72|2355.72|251
1586249400000|2020-04-07 08:50:00|2394.97|2356.97|2405.71|2367.71|2405.76|2367.76|2394.97|2356.97|269
1586249700000|2020-04-07 08:55:00|2405.78|2367.78|2406.12|2368.12|2406.58|2368.58|2404.2|2366.2|255
1586250000000|2020-04-07 09:00:00|2406.18|2368.18|2404.1|2366.1|2408.38|2370.38|2404.1|2366.1|250
1586250300000|2020-04-07 09:05:00|2404.03|2366.03|2398.69|2360.69|2404.03|2366.03|2398.67|2360.67|259
1586250600000|2020-04-07 09:10:00|2398.7|2360.7|2397.79|2359.79|2399.86|2361.86|2396.94|2358.94|262
1586250900000|2020-04-07 09:15:00|2397.78|2359.78|2397.93|2359.93|2398.95|2360.95|2396.83|2358.83|234
1586251200000|2020-04-07 09:20:00|2397.92|2359.92|2401.26|2363.26|2401.81|2363.81|2397.92|2359.92|256
1586251500000|2020-04-07 09:25:00|2401.1|2363.1|2399.74|2361.74|2401.93|2363.93|2399.59|2361.59|245
1586251800000|2020-04-07 09:30:00|2399.73|2361.73|2402.98|2364.98|2403.08|2365.08|2398.83|2360.83|261
1586252100000|2020-04-07 09:35:00|2402.97|2364.97|2406.6|2368.6|2406.94|2368.94|2402.79|2364.79|255
1586252400000|2020-04-07 09:40:00|2406.66|2368.66|2410.42|2372.42|2410.77|2372.77|2405.41|2367.41|268
1586252700000|2020-04-07 09:45:00|2410.44|2372.44|2408.83|2370.83|2411.14|2373.14|2406.66|2368.66|264
1586253000000|2020-04-07 09:50:00|2408.84|2370.84|2411.08|2373.08|2411.42|2373.42|2407.63|2369.63|250
1586253300000|2020-04-07 09:55:00|2411.11|2373.11|2414.46|2376.46|2415.35|2377.35|2411.09|2373.09|264
1586253600000|2020-04-07 10:00:00|2414.53|2376.53|2420.22|2382.22|2420.33|2382.33|2414.53|2376.53|272
1586253900000|2020-04-07 10:05:00|2420.23|2382.23|2417.48|2379.48|2422.22|2384.22|2417.48|2379.48|271
1586254200000|2020-04-07 10:10:00|2417.51|2379.51|2414.56|2376.56|2417.52|2379.52|2414.52|2376.52|256
1586254500000|2020-04-07 10:15:00|2414.49|2376.49|2415.88|2377.88|2415.94|2377.94|2412.98|2374.98|258
1586254800000|2020-04-07 10:20:00|2415.85|2377.85|2424.09|2386.09|2424.09|2386.09|2415.85|2377.85|262
1586255100000|2020-04-07 10:25:00|2424.26|2386.26|2425.45|2387.45|2428.55|2390.55|2424.26|2386.26|270
1586255400000|2020-04-07 10:30:00|2425.43|2387.43|2427.34|2389.34|2427.42|2389.42|2420.79|2382.79|271
1586255700000|2020-04-07 10:35:00|2427.54|2389.54|2435.44|2397.44|2435.44|2397.44|2427.54|2389.54|277
1586256000000|2020-04-07 10:40:00|2435.39|2397.39|2435.74|2397.74|2436.42|2398.42|2432.15|2394.15|278
1586256300000|2020-04-07 10:45:00|2435.6|2397.6|2442.2|2404.2|2442.22|2404.22|2435.58|2397.58|277
1586256600000|2020-04-07 10:50:00|2442.19|2404.19|2440.09|2402.09|2442.88|2404.88|2432.61|2394.61|288
1586256900000|2020-04-07 10:55:00|2440.01|2402.01|2438.49|2400.49|2441.26|2403.26|2436.73|2398.73|264
1586257200000|2020-04-07 11:00:00|2438.42|2400.42|2429.41|2391.41|2438.44|2400.44|2425.92|2387.92|278
1586257500000|2020-04-07 11:05:00|2429.34|2391.34|2426.28|2388.28|2430.89|2392.89|2426.06|2388.06|278
1586257800000|2020-04-07 11:10:00|2426.26|2388.26|2420.94|2382.94|2426.97|2388.97|2420.94|2382.94|273
1586258100000|2020-04-07 11:15:00|2420.81|2382.81|2418.28|2380.28|2423.26|2385.26|2416.55|2378.55|274
1586258400000|2020-04-07 11:20:00|2418.06|2380.06|2412.26|2374.26|2418.06|2380.06|2411.18|2373.18|271
1586258700000|2020-04-07 11:25:00|2412.23|2374.23|2417.61|2379.61|2418.62|2380.62|2411.18|2373.18|270
1586259000000|2020-04-07 11:30:00|2417.75|2379.75|2424.66|2386.66|2424.8|2386.8|2417.75|2379.75|270
1586259300000|2020-04-07 11:35:00|2424.68|2386.68|2420.38|2382.38|2424.68|2386.68|2420.18|2382.18|265
1586259600000|2020-04-07 11:40:00|2420.33|2382.33|2426.49|2388.49|2426.5|2388.5|2419.78|2381.78|268
1586259900000|2020-04-07 11:45:00|2426.47|2388.47|2426.59|2388.59|2426.65|2388.65|2423.32|2385.32|269
1586260200000|2020-04-07 11:50:00|2426.58|2388.58|2422.43|2384.43|2426.66|2388.66|2422.43|2384.43|255
1586260500000|2020-04-07 11:55:00|2422.46|2384.46|2414.71|2376.71|2422.49|2384.49|2413.92|2375.92|270
1586260800000|2020-04-07 12:00:00|2414.72|2376.72|2418.92|2380.92|2418.92|2380.92|2414.31|2376.31|256
1586261100000|2020-04-07 12:05:00|2418.9|2380.9|2425.15|2387.15|2425.18|2387.18|2417.14|2379.14|264
1586261400000|2020-04-07 12:10:00|2425.14|2387.14|2425.57|2387.57|2427.69|2389.69|2425.1|2387.1|275
1586261700000|2020-04-07 12:15:00|2425.62|2387.62|2438.41|2400.41|2438.45|2400.45|2425.28|2387.28|278
1586262000000|2020-04-07 12:20:00|2438.33|2400.33|2442.93|2404.93|2442.93|2404.93|2438.2|2400.2|284
1586262300000|2020-04-07 12:25:00|2442.98|2404.98|2427.34|2389.34|2448.48|2410.48|2424.42|2386.42|295
1586262600000|2020-04-07 12:30:00|2427.21|2389.21|2400.14|2362.14|2427.21|2389.21|2393.29|2355.29|282
1586262900000|2020-04-07 12:35:00|2400.16|2362.16|2406.22|2368.22|2406.49|2368.49|2395.65|2357.65|288
1586263200000|2020-04-07 12:40:00|2406.21|2368.21|2410.33|2372.33|2411.72|2373.72|2405.36|2367.36|270
1586263500000|2020-04-07 12:45:00|2410.46|2372.46|2402.99|2364.99|2410.62|2372.62|2402.24|2364.24|276
1586263800000|2020-04-07 12:50:00|2403.02|2365.02|2402.1|2364.1|2405.89|2367.89|2402.08|2364.08|270
1586264100000|2020-04-07 12:55:00|2401.97|2363.97|2392.89|2354.89|2401.97|2363.97|2392.65|2354.65|275
1586264400000|2020-04-07 13:00:00|2392.88|2354.88|2404.59|2366.59|2405.14|2367.14|2392.79|2354.79|286
1586264700000|2020-04-07 13:05:00|2404.56|2366.56|2406.7|2368.7|2407.05|2369.05|2404.08|2366.08|276
1586265000000|2020-04-07 13:10:00|2406.67|2368.67|2411.99|2373.99|2412.23|2374.23|2405.14|2367.14|267
1586265300000|2020-04-07 13:15:00|2411.94|2373.94|2414.1|2376.1|2415.21|2377.21|2411.77|2373.77|267
1586265600000|2020-04-07 13:20:00|2414.3|2376.3|2409.47|2371.47|2414.3|2376.3|2408.67|2370.67|254
1586265900000|2020-04-07 13:25:00|2409.53|2371.53|2413.94|2375.94|2413.94|2375.94|2409.5|2371.5|245
1586266200000|2020-04-07 13:30:00|2414|2376|2422.56|2384.56|2422.67|2384.67|2414|2376|269
1586266500000|2020-04-07 13:35:00|2422.65|2384.65|2411.11|2373.11|2423.23|2385.23|2411.11|2373.11|271
1586266800000|2020-04-07 13:40:00|2411.1|2373.1|2407.84|2369.84|2411.21|2373.21|2407.6|2369.6|267
1586267100000|2020-04-07 13:45:00|2407.85|2369.85|2408.31|2370.31|2414.03|2376.03|2407.85|2369.85|270
1586267400000|2020-04-07 13:50:00|2408.01|2370.01|2409.15|2371.15|2409.22|2371.22|2406.39|2368.39|256
1586267700000|2020-04-07 13:55:00|2409.33|2371.33|2405.5|2367.5|2410.33|2372.33|2405|2367|266
1586268000000|2020-04-07 14:00:00|2405.4|2367.4|2393.51|2355.51|2405.4|2367.4|2393.13|2355.13|284
1586268300000|2020-04-07 14:05:00|2393.5|2355.5|2387.8|2349.8|2399.6|2361.6|2387.8|2349.8|280
1586268600000|2020-04-07 14:10:00|2387.77|2349.77|2376.93|2338.93|2389.63|2351.63|2376.93|2338.93|283
1586268900000|2020-04-07 14:15:00|2376.48|2338.48|2366.41|2328.41|2376.48|2338.48|2364.48|2326.48|59
1586269200000|2020-04-07 14:20:00|2370.58|2332.58|2373.1|2335.1|2374|2336|2366.17|2328.17|221
1586269500000|2020-04-07 14:25:00|2373.13|2335.13|2377.09|2339.09|2380.4|2342.4|2373.06|2335.06|277
1586269800000|2020-04-07 14:30:00|2377.06|2339.06|2385.42|2347.42|2385.61|2347.61|2377.04|2339.04|267
1586270100000|2020-04-07 14:35:00|2385.36|2347.36|2382.01|2344.01|2385.38|2347.38|2379.43|2341.43|279
1586270400000|2020-04-07 14:40:00|2381.96|2343.96|2375.51|2337.51|2382.36|2344.36|2374.96|2336.96|278
1586270700000|2020-04-07 14:45:00|2375.53|2337.53|2367.41|2329.41|2379.07|2341.07|2366.81|2328.81|273
1586271000000|2020-04-07 14:50:00|2367.42|2329.42|2357.94|2319.94|2367.49|2329.49|2357.72|2319.72|282
1586271300000|2020-04-07 14:55:00|2357.93|2319.93|2365.02|2327.02|2368.02|2330.02|2357.93|2319.93|282
1586271600000|2020-04-07 15:00:00|2365|2327|2368.45|2330.45|2369.92|2331.92|2364.79|2326.79|284
1586271900000|2020-04-07 15:05:00|2368.39|2330.39|2370.21|2332.21|2371.51|2333.51|2367.77|2329.77|277
1586272200000|2020-04-07 15:10:00|2370.32|2332.32|2369.31|2331.31|2372.54|2334.54|2368.96|2330.96|278
1586272500000|2020-04-07 15:15:00|2369.34|2331.34|2379.6|2341.6|2379.6|2341.6|2366.5|2328.5|288
1586272800000|2020-04-07 15:20:00|2379.67|2341.67|2381.59|2343.59|2382.31|2344.31|2378.7|2340.7|274
1586273100000|2020-04-07 15:25:00|2381.54|2343.54|2386.75|2348.75|2386.81|2348.81|2380.06|2342.06|276
1586273400000|2020-04-07 15:30:00|2386.74|2348.74|2383.88|2345.88|2386.75|2348.75|2382.19|2344.19|269
1586273700000|2020-04-07 15:35:00|2383.95|2345.95|2388.59|2350.59|2388.62|2350.62|2383.95|2345.95|267
1586274000000|2020-04-07 15:40:00|2388.67|2350.67|2392.01|2354.01|2393.71|2355.71|2388.67|2350.67|267
1586274300000|2020-04-07 15:45:00|2391.79|2353.79|2392.6|2354.6|2393.99|2355.99|2389.55|2351.55|270
1586274600000|2020-04-07 15:50:00|2392.72|2354.72|2391.35|2353.35|2392.76|2354.76|2389.6|2351.6|275
1586274900000|2020-04-07 15:55:00|2391.27|2353.27|2388.9|2350.9|2391.49|2353.49|2388.9|2350.9|263
1586275200000|2020-04-07 16:00:00|2388.84|2350.84|2395.47|2357.47|2395.67|2357.67|2388.16|2350.16|249
1586275500000|2020-04-07 16:05:00|2395.46|2357.46|2407.08|2369.08|2407.22|2369.22|2395.42|2357.42|275
1586275800000|2020-04-07 16:10:00|2407.05|2369.05|2409.85|2371.85|2410.34|2372.34|2403.48|2365.48|269
1586276100000|2020-04-07 16:15:00|2409.89|2371.89|2414.92|2376.92|2418.75|2380.75|2409.89|2371.89|275
1586276400000|2020-04-07 16:20:00|2414.98|2376.98|2410.96|2372.96|2415.18|2377.18|2410.02|2372.02|278
1586276700000|2020-04-07 16:25:00|2410.94|2372.94|2406.87|2368.87|2411.33|2373.33|2405.76|2367.76|269
1586277000000|2020-04-07 16:30:00|2406.93|2368.93|2404.25|2366.25|2410.47|2372.47|2404.04|2366.04|272
1586277300000|2020-04-07 16:35:00|2404.24|2366.24|2409.36|2371.36|2409.6|2371.6|2403.87|2365.87|264
1586277600000|2020-04-07 16:40:00|2409.24|2371.24|2414.67|2376.67|2415.46|2377.46|2409.24|2371.24|243
1586277900000|2020-04-07 16:45:00|2414.71|2376.71|2412.22|2374.22|2415.77|2377.77|2411.68|2373.68|264
1586278200000|2020-04-07 16:50:00|2412.3|2374.3|2417.55|2379.55|2417.71|2379.71|2412.3|2374.3|258
1586278500000|2020-04-07 16:55:00|2417.57|2379.57|2415.12|2377.12|2421.43|2383.43|2415.09|2377.09|274
1586278800000|2020-04-07 17:00:00|2414.77|2376.77|2409.74|2371.74|2415.36|2377.36|2409.6|2371.6|262
1586279100000|2020-04-07 17:05:00|2409.7|2371.7|2410.54|2372.54|2412.24|2374.24|2409.66|2371.66|237
1586279400000|2020-04-07 17:10:00|2410.55|2372.55|2404|2366|2410.73|2372.73|2403.58|2365.58|262
1586279700000|2020-04-07 17:15:00|2403.93|2365.93|2397.66|2359.66|2404.09|2366.09|2397.66|2359.66|282
1586280000000|2020-04-07 17:20:00|2397.58|2359.58|2399.88|2361.88|2402.63|2364.63|2397.13|2359.13|274
1586280300000|2020-04-07 17:25:00|2399.87|2361.87|2397.6|2359.6|2401.03|2363.03|2396.9|2358.9|250
1586280600000|2020-04-07 17:30:00|2397.75|2359.75|2394.72|2356.72|2397.88|2359.88|2394.72|2356.72|263
1586280900000|2020-04-07 17:35:00|2394.69|2356.69|2396.64|2358.64|2398.69|2360.69|2393.32|2355.32|264
1586281200000|2020-04-07 17:40:00|2396.66|2358.66|2400.66|2362.66|2403.27|2365.27|2395.8|2357.8|274
1586281500000|2020-04-07 17:45:00|2400.69|2362.69|2406.06|2368.06|2406.5|2368.5|2399.6|2361.6|265
1586281800000|2020-04-07 17:50:00|2406.07|2368.07|2405.29|2367.29|2406.07|2368.07|2401.54|2363.54|258
1586282100000|2020-04-07 17:55:00|2405.17|2367.17|2404.67|2366.67|2405.65|2367.65|2403.35|2365.35|253
1586282400000|2020-04-07 18:00:00|2404.73|2366.73|2397.38|2359.38|2405.37|2367.37|2397.33|2359.33|254
1586282700000|2020-04-07 18:05:00|2397.46|2359.46|2388.94|2350.94|2398.03|2360.03|2388.11|2350.11|274
1586283000000|2020-04-07 18:10:00|2388.78|2350.78|2385.2|2347.2|2390.75|2352.75|2383.9|2345.9|267
1586283300000|2020-04-07 18:15:00|2385.22|2347.22|2380.18|2342.18|2385.3|2347.3|2380.18|2342.18|276
1586283600000|2020-04-07 18:20:00|2380.2|2342.2|2385.51|2347.51|2386.77|2348.77|2379.98|2341.98|266
1586283900000|2020-04-07 18:25:00|2385.35|2347.35|2381.65|2343.65|2385.65|2347.65|2381.65|2343.65|263
1586284200000|2020-04-07 18:30:00|2381.67|2343.67|2385.74|2347.74|2385.74|2347.74|2381.25|2343.25|256
1586284500000|2020-04-07 18:35:00|2385.78|2347.78|2384.74|2346.74|2386.01|2348.01|2384.13|2346.13|254
1586284800000|2020-04-07 18:40:00|2384.81|2346.81|2378.97|2340.97|2385.56|2347.56|2378.91|2340.91|262
1586285100000|2020-04-07 18:45:00|2378.96|2340.96|2377.42|2339.42|2380.8|2342.8|2377.22|2339.22|256
1586285400000|2020-04-07 18:50:00|2377.44|2339.44|2370.47|2332.47|2377.53|2339.53|2370.47|2332.47|275
1586285700000|2020-04-07 18:55:00|2370.32|2332.32|2374.82|2336.82|2376.28|2338.28|2369.25|2331.25|274
1586286000000|2020-04-07 19:00:00|2375.02|2337.02|2388.68|2350.68|2388.81|2350.81|2375.02|2337.02|269
1586286300000|2020-04-07 19:05:00|2388.71|2350.71|2389.19|2351.19|2391.26|2353.26|2385.47|2347.47|274
1586286600000|2020-04-07 19:10:00|2389.24|2351.24|2393.78|2355.78|2394.17|2356.17|2389.24|2351.24|273
1586286900000|2020-04-07 19:15:00|2393.68|2355.68|2383.64|2345.64|2394.01|2356.01|2381.94|2343.94|273
1586287200000|2020-04-07 19:20:00|2383.46|2345.46|2379.12|2341.12|2383.46|2345.46|2379.12|2341.12|273
1586287500000|2020-04-07 19:25:00|2379.13|2341.13|2383.06|2345.06|2386.08|2348.08|2378.98|2340.98|254
1586287800000|2020-04-07 19:30:00|2382.93|2344.93|2380.68|2342.68|2382.93|2344.93|2377.82|2339.82|275
1586288100000|2020-04-07 19:35:00|2380.66|2342.66|2380.94|2342.94|2382.52|2344.52|2377.65|2339.65|266
1586288400000|2020-04-07 19:40:00|2380.88|2342.88|2382.61|2344.61|2384.59|2346.59|2380.55|2342.55|249
1586288700000|2020-04-07 19:45:00|2382.62|2344.62|2385.75|2347.75|2386.27|2348.27|2382.62|2344.62|246
1586289000000|2020-04-07 19:50:00|2385.99|2347.99|2377.04|2339.04|2385.99|2347.99|2371.66|2333.66|287
1586289300000|2020-04-07 19:55:00|2377.05|2339.05|2369.05|2331.05|2377.29|2339.29|2369.05|2331.05|275
1586289600000|2020-04-07 20:00:00|2368.81|2330.81|2341.49|2303.49|2368.81|2330.81|2339.83|2301.83|287
1586289900000|2020-04-07 20:05:00|2341.32|2303.32|2332.99|2294.99|2341.32|2303.32|2318.31|2280.31|292
1586290200000|2020-04-07 20:10:00|2333.07|2295.07|2313.09|2275.09|2333.44|2295.44|2313.09|2275.09|295
1586290500000|2020-04-07 20:15:00|2312.66|2274.66|2306.25|2268.25|2312.89|2274.89|2282.19|2244.19|295
1586290800000|2020-04-07 20:20:00|2306.29|2268.29|2313.54|2275.54|2319.28|2281.28|2303.38|2265.38|290
1586291100000|2020-04-07 20:25:00|2313.59|2275.59|2318.4|2280.4|2320.24|2282.24|2313.48|2275.48|285
1586291400000|2020-04-07 20:30:00|2318.41|2280.41|2309.54|2271.54|2320.09|2282.09|2309.46|2271.46|283
1586291700000|2020-04-07 20:35:00|2309.51|2271.51|2305.9|2267.9|2309.51|2271.51|2299.87|2261.87|286
1586292000000|2020-04-07 20:40:00|2305.87|2267.87|2309.11|2271.11|2312.96|2274.96|2305.87|2267.87|283
1586292300000|2020-04-07 20:45:00|2309.16|2271.16|2307.58|2269.58|2309.16|2271.16|2302.11|2264.11|291
1586292600000|2020-04-07 20:50:00|2307.45|2269.45|2297.84|2259.84|2307.5|2269.5|2297.84|2259.84|274
1586292900000|2020-04-07 20:55:00|2297.64|2259.64|2296.92|2258.92|2300.82|2262.82|2296.92|2258.92|267
1586293200000|2020-04-07 21:00:00|2296.99|2258.99|2296.84|2258.84|2296.99|2258.99|2285.88|2247.88|286
1586293500000|2020-04-07 21:05:00|2296.95|2258.95|2290.1|2252.1|2296.97|2258.97|2285.29|2247.29|286
1586293800000|2020-04-07 21:10:00|2290.18|2252.18|2308.48|2270.48|2308.48|2270.48|2290.18|2252.18|283
1586294100000|2020-04-07 21:15:00|2308.47|2270.47|2310.97|2272.97|2312.22|2274.22|2308.47|2270.47|264
1586294400000|2020-04-07 21:20:00|2311|2273|2317.46|2279.46|2318.88|2280.88|2311|2273|256
1586294700000|2020-04-07 21:25:00|2317.38|2279.38|2314.4|2276.4|2317.38|2279.38|2311.44|2273.44|263
1586295000000|2020-04-07 21:30:00|2314.54|2276.54|2321.9|2283.9|2321.9|2283.9|2314.29|2276.29|265
1586295300000|2020-04-07 21:35:00|2322.11|2284.11|2333.77|2295.77|2335.88|2297.88|2322.11|2284.11|284
1586295600000|2020-04-07 21:40:00|2333.76|2295.76|2343.31|2305.31|2345.39|2307.39|2333.62|2295.62|280
1586295900000|2020-04-07 21:45:00|2343.32|2305.32|2336.79|2298.79|2344.26|2306.26|2335.64|2297.64|274
1586296200000|2020-04-07 21:50:00|2336.66|2298.66|2340.07|2302.07|2340.17|2302.17|2336.59|2298.59|270
1586296500000|2020-04-07 21:55:00|2340.19|2302.19|2328.97|2290.97|2340.19|2302.19|2328.97|2290.97|272
1586296800000|2020-04-07 22:00:00|2329.05|2291.05|2326.37|2288.37|2330.56|2292.56|2326.37|2288.37|276
1586297100000|2020-04-07 22:05:00|2326.4|2288.4|2328.76|2290.76|2329.54|2291.54|2322.24|2284.24|266
1586297400000|2020-04-07 22:10:00|2328.77|2290.77|2328.28|2290.28|2332.25|2294.25|2327.98|2289.98|264
1586297700000|2020-04-07 22:15:00|2328.29|2290.29|2322.46|2284.46|2328.31|2290.31|2322.31|2284.31|258
1586298000000|2020-04-07 22:20:00|2322.48|2284.48|2323.26|2285.26|2324|2286|2322.35|2284.35|250
1586298300000|2020-04-07 22:25:00|2323.25|2285.25|2314.19|2276.19|2323.5|2285.5|2313.94|2275.94|263
1586298600000|2020-04-07 22:30:00|2314.16|2276.16|2326.19|2288.19|2329.5|2291.5|2313.57|2275.57|282
1586298900000|2020-04-07 22:35:00|2326.11|2288.11|2327.96|2289.96|2328.17|2290.17|2325.65|2287.65|254
1586299200000|2020-04-07 22:40:00|2327.87|2289.87|2332.59|2294.59|2332.73|2294.73|2327.86|2289.86|259
1586299500000|2020-04-07 22:45:00|2332.6|2294.6|2330.62|2292.62|2333.05|2295.05|2330.1|2292.1|267
1586299800000|2020-04-07 22:50:00|2330.47|2292.47|2328.84|2290.84|2330.73|2292.73|2328.84|2290.84|262
1586300100000|2020-04-07 22:55:00|2328.81|2290.81|2327.61|2289.61|2330.9|2292.9|2326.34|2288.34|247
1586300400000|2020-04-07 23:00:00|2327.54|2289.54|2329.47|2291.47|2331.97|2293.97|2326.67|2288.67|269
1586300700000|2020-04-07 23:05:00|2329.37|2291.37|2325.52|2287.52|2329.37|2291.37|2324.23|2286.23|271
1586301000000|2020-04-07 23:10:00|2325.39|2287.39|2317.32|2279.32|2325.42|2287.42|2314.96|2276.96|267
1586301300000|2020-04-07 23:15:00|2317.33|2279.33|2322.38|2284.38|2323.39|2285.39|2316.33|2278.33|253
1586301600000|2020-04-07 23:20:00|2322.33|2284.33|2325.31|2287.31|2325.31|2287.31|2322.06|2284.06|261
1586301900000|2020-04-07 23:25:00|2325.29|2287.29|2318.2|2280.2|2325.38|2287.38|2318.2|2280.2|263
1586302200000|2020-04-07 23:30:00|2318.22|2280.22|2313.38|2275.38|2319.06|2281.06|2310.91|2272.91|279
1586302500000|2020-04-07 23:35:00|2313.3|2275.3|2313.29|2275.29|2317.12|2279.12|2312.82|2274.82|260
1586302800000|2020-04-07 23:40:00|2313.22|2275.22|2312.13|2274.13|2315.46|2277.46|2311.26|2273.26|273
1586303100000|2020-04-07 23:45:00|2312.11|2274.11|2314.43|2276.43|2314.43|2276.43|2311.11|2273.11|269
1586303400000|2020-04-07 23:50:00|2314.53|2276.53|2326.44|2288.44|2326.66|2288.66|2314.53|2276.53|276
1586303700000|2020-04-07 23:55:00|2326.35|2288.35|2323.74|2285.74|2326.59|2288.59|2321.31|2283.31|253
1586304000000|2020-04-08 00:00:00|2323.71|2285.71|2318.57|2280.57|2324.11|2286.11|2318.28|2280.28|263
1586304300000|2020-04-08 00:05:00|2318.59|2280.59|2314.64|2276.64|2319.04|2281.04|2313.75|2275.75|259
1586304600000|2020-04-08 00:10:00|2314.73|2276.73|2317.85|2279.85|2319.15|2281.15|2314.65|2276.65|260
1586304900000|2020-04-08 00:15:00|2317.82|2279.82|2323.22|2285.22|2324.54|2286.54|2317.81|2279.81|270
1586305200000|2020-04-08 00:20:00|2323.24|2285.24|2323.7|2285.7|2325.45|2287.45|2322.91|2284.91|260
1586305500000|2020-04-08 00:25:00|2323.62|2285.62|2319.55|2281.55|2323.66|2285.66|2317.37|2279.37|267
1586305800000|2020-04-08 00:30:00|2319.45|2281.45|2322.66|2284.66|2323.51|2285.51|2318.97|2280.97|265
1586306100000|2020-04-08 00:35:00|2322.5|2284.5|2321.14|2283.14|2323.29|2285.29|2319.93|2281.93|265
1586306400000|2020-04-08 00:40:00|2321.08|2283.08|2320.6|2282.6|2323.64|2285.64|2320.6|2282.6|266
1586306700000|2020-04-08 00:45:00|2320.5|2282.5|2312.21|2274.21|2320.77|2282.77|2312.21|2274.21|286
1586307000000|2020-04-08 00:50:00|2312.26|2274.26|2312.06|2274.06|2314.91|2276.91|2311.13|2273.13|265
1586307300000|2020-04-08 00:55:00|2312.07|2274.07|2312.05|2274.05|2313.75|2275.75|2311.96|2273.96|258
1586307600000|2020-04-08 01:00:00|2312.03|2274.03|2315.93|2277.93|2316.42|2278.42|2311.25|2273.25|264
1586307900000|2020-04-08 01:05:00|2315.91|2277.91|2318.06|2280.06|2318.22|2280.22|2313.52|2275.52|269
1586308200000|2020-04-08 01:10:00|2318.23|2280.23|2321.69|2283.69|2322.37|2284.37|2318.13|2280.13|259
1586308500000|2020-04-08 01:15:00|2321.75|2283.75|2319.7|2281.7|2322.55|2284.55|2319.6|2281.6|251
1586308800000|2020-04-08 01:20:00|2319.71|2281.71|2321.22|2283.22|2321.84|2283.84|2319.61|2281.61|225
1586309100000|2020-04-08 01:25:00|2321.31|2283.31|2322.38|2284.38|2323.95|2285.95|2321.23|2283.23|233
1586309400000|2020-04-08 01:30:00|2322.25|2284.25|2319.51|2281.51|2322.25|2284.25|2318.87|2280.87|251
1586309700000|2020-04-08 01:35:00|2319.61|2281.61|2318.9|2280.9|2319.66|2281.66|2316.76|2278.76|258
1586310000000|2020-04-08 01:40:00|2318.87|2280.87|2322.34|2284.34|2322.34|2284.34|2317.82|2279.82|264
1586310300000|2020-04-08 01:45:00|2322.45|2284.45|2314.74|2276.74|2322.55|2284.55|2314.74|2276.74|254
1586310600000|2020-04-08 01:50:00|2314.67|2276.67|2313.7|2275.7|2314.78|2276.78|2312.57|2274.57|246
1586310900000|2020-04-08 01:55:00|2313.6|2275.6|2312.14|2274.14|2316.33|2278.33|2312.04|2274.04|253
1586311200000|2020-04-08 02:00:00|2312.28|2274.28|2318.21|2280.21|2318.21|2280.21|2311.48|2273.48|249
1586311500000|2020-04-08 02:05:00|2318.2|2280.2|2319.63|2281.63|2319.87|2281.87|2317.85|2279.85|243
1586311800000|2020-04-08 02:10:00|2319.69|2281.69|2322.97|2284.97|2323|2285|2318.53|2280.53|239
1586312100000|2020-04-08 02:15:00|2322.96|2284.96|2324.48|2286.48|2324.8|2286.8|2322.89|2284.89|254
1586312400000|2020-04-08 02:20:00|2324.56|2286.56|2323.77|2285.77|2324.75|2286.75|2323.47|2285.47|218
1586312700000|2020-04-08 02:25:00|2323.75|2285.75|2333.69|2295.69|2334.25|2296.25|2323.72|2285.72|258
1586313000000|2020-04-08 02:30:00|2333.8|2295.8|2343.35|2305.35|2344.54|2306.54|2333.79|2295.79|284
1586313300000|2020-04-08 02:35:00|2343.42|2305.42|2350.86|2312.86|2352.92|2314.92|2343.39|2305.39|265
1586313600000|2020-04-08 02:40:00|2350.88|2312.88|2368.54|2330.54|2369.54|2331.54|2350.75|2312.75|286
1586313900000|2020-04-08 02:45:00|2368.34|2330.34|2365.61|2327.61|2378.48|2340.48|2365.61|2327.61|288
1586314200000|2020-04-08 02:50:00|2365.52|2327.52|2369.63|2331.63|2370.36|2332.36|2359.7|2321.7|289
1586314500000|2020-04-08 02:55:00|2369.53|2331.53|2379.29|2341.29|2379.34|2341.34|2369.49|2331.49|272
1586314800000|2020-04-08 03:00:00|2379.24|2341.24|2397.77|2359.77|2397.84|2359.84|2379.21|2341.21|288
1586315100000|2020-04-08 03:05:00|2397.78|2359.78|2405.16|2367.16|2422.13|2384.13|2397.78|2359.78|297
1586315400000|2020-04-08 03:10:00|2405.66|2367.66|2408.68|2370.68|2415.25|2377.25|2405.66|2367.66|290
1586315700000|2020-04-08 03:15:00|2408.64|2370.64|2413.11|2375.11|2413.11|2375.11|2402.55|2364.55|284
1586316000000|2020-04-08 03:20:00|2413.09|2375.09|2404.9|2366.9|2413.15|2375.15|2401.82|2363.82|282
1586316300000|2020-04-08 03:25:00|2404.99|2366.99|2430.65|2392.65|2439.34|2401.34|2404.97|2366.97|293
1586316600000|2020-04-08 03:30:00|2430.79|2392.79|2422.58|2384.58|2436.32|2398.32|2422.52|2384.52|288
1586316900000|2020-04-08 03:35:00|2422.5|2384.5|2425.03|2387.03|2425.35|2387.35|2418.82|2380.82|290
1586317200000|2020-04-08 03:40:00|2424.97|2386.97|2437.67|2399.67|2443.24|2405.24|2424.85|2386.85|295
1586317500000|2020-04-08 03:45:00|2437.66|2399.66|2437.1|2399.1|2443.54|2405.54|2433.16|2395.16|285
1586317800000|2020-04-08 03:50:00|2436.82|2398.82|2431.21|2393.21|2436.82|2398.82|2431.03|2393.03|278
1586318100000|2020-04-08 03:55:00|2431.03|2393.03|2426.88|2388.88|2438.68|2400.68|2426.7|2388.7|287
1586318400000|2020-04-08 04:00:00|2426.83|2388.83|2426.97|2388.97|2437.22|2399.22|2426.83|2388.83|286
1586318700000|2020-04-08 04:05:00|2426.98|2388.98|2419.49|2381.49|2427.73|2389.73|2419.49|2381.49|270
1586319000000|2020-04-08 04:10:00|2419.46|2381.46|2421.28|2383.28|2422.5|2384.5|2417.15|2379.15|273
1586319300000|2020-04-08 04:15:00|2421.34|2383.34|2425.46|2387.46|2425.46|2387.46|2418.08|2380.08|281
1586319600000|2020-04-08 04:20:00|2425.44|2387.44|2425.45|2387.45|2429.37|2391.37|2425.44|2387.44|266
1586319900000|2020-04-08 04:25:00|2425.52|2387.52|2428.94|2390.94|2429|2391|2422.82|2384.82|259
1586320200000|2020-04-08 04:30:00|2429.13|2391.13|2442|2404|2442.82|2404.82|2429.13|2391.13|284
1586320500000|2020-04-08 04:35:00|2441.85|2403.85|2439.69|2401.69|2449.13|2411.13|2439.69|2401.69|283
1586320800000|2020-04-08 04:40:00|2439.71|2401.71|2444.82|2406.82|2444.85|2406.85|2436.75|2398.75|277
1586321100000|2020-04-08 04:45:00|2444.85|2406.85|2442.08|2404.08|2445.99|2407.99|2439.29|2401.29|276
1586321400000|2020-04-08 04:50:00|2441.96|2403.96|2433.32|2395.32|2442.17|2404.17|2432.97|2394.97|265
1586321700000|2020-04-08 04:55:00|2433.35|2395.35|2437.54|2399.54|2438.15|2400.15|2433.35|2395.35|262
1586322000000|2020-04-08 05:00:00|2437.53|2399.53|2431.35|2393.35|2441.01|2403.01|2430.23|2392.23|280
1586322300000|2020-04-08 05:05:00|2431.33|2393.33|2430.14|2392.14|2433.56|2395.56|2429.8|2391.8|261
1586322600000|2020-04-08 05:10:00|2430.17|2392.17|2430.19|2392.19|2430.45|2392.45|2424.61|2386.61|269
1586322900000|2020-04-08 05:15:00|2430.14|2392.14|2430.26|2392.26|2431.62|2393.62|2428.57|2390.57|260
1586323200000|2020-04-08 05:20:00|2430.35|2392.35|2433.95|2395.95|2434.31|2396.31|2429.91|2391.91|244
1586323500000|2020-04-08 05:25:00|2433.96|2395.96|2435.48|2397.48|2437.35|2399.35|2433.04|2395.04|269
1586323800000|2020-04-08 05:30:00|2435.46|2397.46|2440.35|2402.35|2441.09|2403.09|2434.62|2396.62|256
1586324100000|2020-04-08 05:35:00|2440.36|2402.36|2442.7|2404.7|2443.57|2405.57|2440.18|2402.18|262
1586324400000|2020-04-08 05:40:00|2442.71|2404.71|2446.51|2408.51|2446.7|2408.7|2441.66|2403.66|265
1586324700000|2020-04-08 05:45:00|2446.41|2408.41|2445.79|2407.79|2446.65|2408.65|2443.71|2405.71|253
1586325000000|2020-04-08 05:50:00|2445.77|2407.77|2449.48|2411.48|2449.61|2411.61|2445.69|2407.69|260
1586325300000|2020-04-08 05:55:00|2449.47|2411.47|2459.61|2421.61|2459.61|2421.61|2449.47|2411.47|280
1586325600000|2020-04-08 06:00:00|2459.59|2421.59|2444.3|2406.3|2464.26|2426.26|2444.27|2406.27|286
1586325900000|2020-04-08 06:05:00|2444.27|2406.27|2437.01|2399.01|2444.27|2406.27|2436.06|2398.06|281
1586326200000|2020-04-08 06:10:00|2436.94|2398.94|2428.82|2390.82|2438.1|2400.1|2426.54|2388.54|282
1586326500000|2020-04-08 06:15:00|2428.98|2390.98|2423.25|2385.25|2433.94|2395.94|2422.81|2384.81|286
1586326800000|2020-04-08 06:20:00|2423.12|2385.12|2425.17|2387.17|2428.03|2390.03|2420.44|2382.44|283
1586327100000|2020-04-08 06:25:00|2425.68|2387.68|2425.95|2387.95|2427.25|2389.25|2422.88|2384.88|267
1586327400000|2020-04-08 06:30:00|2425.98|2387.98|2428.59|2390.59|2431|2393|2425.78|2387.78|269
1586327700000|2020-04-08 06:35:00|2428.63|2390.63|2424.03|2386.03|2429.64|2391.64|2424.01|2386.01|274
1586328000000|2020-04-08 06:40:00|2423.99|2385.99|2425.71|2387.71|2425.95|2387.95|2422.71|2384.71|262
1586328300000|2020-04-08 06:45:00|2425.69|2387.69|2414.74|2376.74|2426.04|2388.04|2414.74|2376.74|276
1586328600000|2020-04-08 06:50:00|2414.73|2376.73|2406.86|2368.86|2416.5|2378.5|2402.72|2364.72|279
1586328900000|2020-04-08 06:55:00|2406.99|2368.99|2411.12|2373.12|2411.12|2373.12|2404.49|2366.49|283
1586329200000|2020-04-08 07:00:00|2411.13|2373.13|2423.02|2385.02|2423.34|2385.34|2411.13|2373.13|275
1586329500000|2020-04-08 07:05:00|2423|2385|2425.54|2387.54|2425.54|2387.54|2418.64|2380.64|268
1586329800000|2020-04-08 07:10:00|2425.43|2387.43|2424.52|2386.52|2425.61|2387.61|2423.31|2385.31|252
1586330100000|2020-04-08 07:15:00|2424.43|2386.43|2414|2376|2424.87|2386.87|2414|2376|269
1586330400000|2020-04-08 07:20:00|2414.01|2376.01|2413.63|2375.63|2414.84|2376.84|2411.93|2373.93|270
1586330700000|2020-04-08 07:25:00|2413.59|2375.59|2422.56|2384.56|2422.79|2384.79|2413.02|2375.02|265
1586331000000|2020-04-08 07:30:00|2422.58|2384.58|2418.39|2380.39|2423.91|2385.91|2418.35|2380.35|254
1586331300000|2020-04-08 07:35:00|2418.36|2380.36|2423.73|2385.73|2423.75|2385.75|2417.66|2379.66|265
1586331600000|2020-04-08 07:40:00|2423.7|2385.7|2423.54|2385.54|2425.66|2387.66|2422.79|2384.79|254
1586331900000|2020-04-08 07:45:00|2423.56|2385.56|2430.39|2392.39|2430.39|2392.39|2423.56|2385.56|258
1586332200000|2020-04-08 07:50:00|2430.48|2392.48|2432.3|2394.3|2433.16|2395.16|2430.48|2392.48|260
1586332500000|2020-04-08 07:55:00|2432.27|2394.27|2420.9|2382.9|2432.27|2394.27|2420.9|2382.9|268
1586332800000|2020-04-08 08:00:00|2420.64|2382.64|2420.4|2382.4|2424.55|2386.55|2420.02|2382.02|264
1586333100000|2020-04-08 08:05:00|2420.34|2382.34|2411.64|2373.64|2420.34|2382.34|2411.64|2373.64|271
1586333400000|2020-04-08 08:10:00|2411.63|2373.63|2414.99|2376.99|2416.7|2378.7|2409.51|2371.51|266
1586333700000|2020-04-08 08:15:00|2414.89|2376.89|2414.01|2376.01|2414.98|2376.98|2413.46|2375.46|256
1586334000000|2020-04-08 08:20:00|2414.17|2376.17|2416.99|2378.99|2419.23|2381.23|2414.17|2376.17|246
1586334300000|2020-04-08 08:25:00|2417.03|2379.03|2415.06|2377.06|2417.03|2379.03|2414.52|2376.52|247
1586334600000|2020-04-08 08:30:00|2415.05|2377.05|2418.11|2380.11|2418.46|2380.46|2415.01|2377.01|264
1586334900000|2020-04-08 08:35:00|2418.12|2380.12|2411.41|2373.41|2418.12|2380.12|2411.41|2373.41|264
1586335200000|2020-04-08 08:40:00|2411.11|2373.11|2395.91|2357.91|2411.11|2373.11|2392.48|2354.48|283
1586335500000|2020-04-08 08:45:00|2395.97|2357.97|2403.49|2365.49|2403.65|2365.65|2395.81|2357.81|277
1586335800000|2020-04-08 08:50:00|2403.55|2365.55|2406.22|2368.22|2407.35|2369.35|2401.42|2363.42|270
1586336100000|2020-04-08 08:55:00|2406.23|2368.23|2408.81|2370.81|2410.61|2372.61|2405.61|2367.61|277
1586336400000|2020-04-08 09:00:00|2408.93|2370.93|2404.22|2366.22|2410.29|2372.29|2404.06|2366.06|255
1586336700000|2020-04-08 09:05:00|2404.34|2366.34|2407.1|2369.1|2407.96|2369.96|2404.34|2366.34|257
1586337000000|2020-04-08 09:10:00|2407.08|2369.08|2402.02|2364.02|2407.37|2369.37|2401.99|2363.99|250
1586337300000|2020-04-08 09:15:00|2401.97|2363.97|2405.79|2367.79|2406.06|2368.06|2401.21|2363.21|262
1586337600000|2020-04-08 09:20:00|2405.8|2367.8|2421|2383|2421.11|2383.11|2405.8|2367.8|279
1586337900000|2020-04-08 09:25:00|2421.14|2383.14|2425.77|2387.77|2425.77|2387.77|2418.53|2380.53|267
1586338200000|2020-04-08 09:30:00|2425.85|2387.85|2422.81|2384.81|2428.33|2390.33|2421.35|2383.35|270
1586338500000|2020-04-08 09:35:00|2422.74|2384.74|2416.24|2378.24|2422.74|2384.74|2413.2|2375.2|276
1586338800000|2020-04-08 09:40:00|2416.26|2378.26|2409.47|2371.47|2416.79|2378.79|2408.45|2370.45|263
1586339100000|2020-04-08 09:45:00|2409.45|2371.45|2414|2376|2414|2376|2408.54|2370.54|258
1586339400000|2020-04-08 09:50:00|2413.91|2375.91|2417.43|2379.43|2418.98|2380.98|2413.91|2375.91|270
1586339700000|2020-04-08 09:55:00|2417.48|2379.48|2412.98|2374.98|2417.57|2379.57|2412.96|2374.96|261
1586340000000|2020-04-08 10:00:00|2412.89|2374.89|2420.94|2382.94|2422.33|2384.33|2412.73|2374.73|272
1586340300000|2020-04-08 10:05:00|2421.05|2383.05|2425.3|2387.3|2429.49|2391.49|2420.97|2382.97|273
1586340600000|2020-04-08 10:10:00|2425.26|2387.26|2422.33|2384.33|2425.27|2387.27|2420|2382|259
1586340900000|2020-04-08 10:15:00|2422.29|2384.29|2422.94|2384.94|2427.21|2389.21|2421.29|2383.29|272
1586341200000|2020-04-08 10:20:00|2422.96|2384.96|2419.67|2381.67|2423|2385|2419.25|2381.25|259
1586341500000|2020-04-08 10:25:00|2419.68|2381.68|2416.51|2378.51|2419.68|2381.68|2413.78|2375.78|275
1586341800000|2020-04-08 10:30:00|2416.43|2378.43|2404.08|2366.08|2418|2380|2404.08|2366.08|278
1586342100000|2020-04-08 10:35:00|2403.69|2365.69|2404.37|2366.37|2404.85|2366.85|2400.95|2362.95|269
1586342400000|2020-04-08 10:40:00|2404.44|2366.44|2372.22|2334.22|2405.76|2367.76|2372.22|2334.22|272
1586342700000|2020-04-08 10:45:00|2372.02|2334.02|2368.44|2330.44|2382.21|2344.21|2357.83|2319.83|294
1586343000000|2020-04-08 10:50:00|2368.52|2330.52|2378.77|2340.77|2378.77|2340.77|2364.85|2326.85|292
1586343300000|2020-04-08 10:55:00|2378.74|2340.74|2376.06|2338.06|2379.64|2341.64|2371.28|2333.28|283
1586343600000|2020-04-08 11:00:00|2376.05|2338.05|2368.07|2330.07|2377.09|2339.09|2367.51|2329.51|275
1586343900000|2020-04-08 11:05:00|2368.1|2330.1|2377.35|2339.35|2377.35|2339.35|2367.94|2329.94|277
1586344200000|2020-04-08 11:10:00|2377.4|2339.4|2388.62|2350.62|2389.61|2351.61|2377.19|2339.19|284
1586344500000|2020-04-08 11:15:00|2388.56|2350.56|2385.7|2347.7|2388.56|2350.56|2383.68|2345.68|277
1586344800000|2020-04-08 11:20:00|2385.71|2347.71|2389.35|2351.35|2389.5|2351.5|2382.76|2344.76|270
1586345100000|2020-04-08 11:25:00|2389.22|2351.22|2385|2347|2391.34|2353.34|2384.59|2346.59|257
1586345400000|2020-04-08 11:30:00|2385.01|2347.01|2381.64|2343.64|2385.08|2347.08|2377.94|2339.94|279
1586345700000|2020-04-08 11:35:00|2381.42|2343.42|2380.29|2342.29|2383.89|2345.89|2380|2342|272
1586346000000|2020-04-08 11:40:00|2380.34|2342.34|2378.75|2340.75|2380.34|2342.34|2375.92|2337.92|269
1586346300000|2020-04-08 11:45:00|2378.76|2340.76|2386.26|2348.26|2386.29|2348.29|2378.76|2340.76|266
1586346600000|2020-04-08 11:50:00|2386.27|2348.27|2385.01|2347.01|2387.35|2349.35|2383.45|2345.45|250
1586346900000|2020-04-08 11:55:00|2385.07|2347.07|2395.92|2357.92|2396.39|2358.39|2384.79|2346.79|271
1586347200000|2020-04-08 12:00:00|2395.87|2357.87|2409.82|2371.82|2416.97|2378.97|2395.6|2357.6|289
1586347500000|2020-04-08 12:05:00|2409.83|2371.83|2403.01|2365.01|2411.23|2373.23|2402.97|2364.97|266
1586347800000|2020-04-08 12:10:00|2402.93|2364.93|2407.65|2369.65|2407.69|2369.69|2402.68|2364.68|263
1586348100000|2020-04-08 12:15:00|2407.66|2369.66|2409.8|2371.8|2411.42|2373.42|2406.94|2368.94|263
1586348400000|2020-04-08 12:20:00|2409.66|2371.66|2386.42|2348.42|2409.66|2371.66|2383.2|2345.2|287
1586348700000|2020-04-08 12:25:00|2386.6|2348.6|2382.14|2344.14|2386.6|2348.6|2376.85|2338.85|278
1586349000000|2020-04-08 12:30:00|2382.15|2344.15|2390.16|2352.16|2390.19|2352.19|2381.01|2343.01|273
1586349300000|2020-04-08 12:35:00|2390.18|2352.18|2390.12|2352.12|2390.22|2352.22|2387.04|2349.04|257
1586349600000|2020-04-08 12:40:00|2390.09|2352.09|2390.52|2352.52|2391.73|2353.73|2387.95|2349.95|259
1586349900000|2020-04-08 12:45:00|2390.54|2352.54|2386.98|2348.98|2390.54|2352.54|2385.85|2347.85|266
1586350200000|2020-04-08 12:50:00|2387.12|2349.12|2389.51|2351.51|2389.89|2351.89|2385.49|2347.49|258
1586350500000|2020-04-08 12:55:00|2389.52|2351.52|2392.59|2354.59|2393.98|2355.98|2389.51|2351.51|248
1586350800000|2020-04-08 13:00:00|2392.58|2354.58|2397.78|2359.78|2402.11|2364.11|2392.58|2354.58|276
1586351100000|2020-04-08 13:05:00|2397.73|2359.73|2388.54|2350.54|2398.09|2360.09|2388.52|2350.52|271
1586351400000|2020-04-08 13:10:00|2388.42|2350.42|2386.8|2348.8|2389.78|2351.78|2386.33|2348.33|263
1586351700000|2020-04-08 13:15:00|2386.7|2348.7|2382.5|2344.5|2386.7|2348.7|2382.28|2344.28|272
1586352000000|2020-04-08 13:20:00|2382.65|2344.65|2387.66|2349.66|2387.95|2349.95|2382.48|2344.48|263
1586352300000|2020-04-08 13:25:00|2387.64|2349.64|2385.69|2347.69|2389.44|2351.44|2385.58|2347.58|261
1586352600000|2020-04-08 13:30:00|2385.73|2347.73|2391.67|2353.67|2393.57|2355.57|2385.73|2347.73|271
1586352900000|2020-04-08 13:35:00|2391.66|2353.66|2389.4|2351.4|2395.62|2357.62|2388.24|2350.24|262
1586353200000|2020-04-08 13:40:00|2389.31|2351.31|2387.65|2349.65|2392.35|2354.35|2387.65|2349.65|264
1586353500000|2020-04-08 13:45:00|2387.74|2349.74|2379.35|2341.35|2388.51|2350.51|2379.35|2341.35|267
1586353800000|2020-04-08 13:50:00|2379.31|2341.31|2376.54|2338.54|2379.7|2341.7|2374.32|2336.32|279
1586354100000|2020-04-08 13:55:00|2376.48|2338.48|2362.85|2324.85|2376.88|2338.88|2361.33|2323.33|286
1586354400000|2020-04-08 14:00:00|2362.93|2324.93|2371.64|2333.64|2374.27|2336.27|2362.93|2324.93|284
1586354700000|2020-04-08 14:05:00|2371.58|2333.58|2373.32|2335.32|2375.96|2337.96|2371.43|2333.43|272
1586355000000|2020-04-08 14:10:00|2373.33|2335.33|2379.86|2341.86|2380.43|2342.43|2373.32|2335.32|276
1586355300000|2020-04-08 14:15:00|2379.87|2341.87|2382|2344|2383.04|2345.04|2379.72|2341.72|273
1586355600000|2020-04-08 14:20:00|2382.02|2344.02|2379.6|2341.6|2382.13|2344.13|2378.33|2340.33|259
1586355900000|2020-04-08 14:25:00|2379.62|2341.62|2384.71|2346.71|2384.96|2346.96|2379.48|2341.48|252
1586356200000|2020-04-08 14:30:00|2384.7|2346.7|2386.62|2348.62|2386.62|2348.62|2379.82|2341.82|267
1586356500000|2020-04-08 14:35:00|2386.77|2348.77|2386.85|2348.85|2388.48|2350.48|2386.09|2348.09|256
1586356800000|2020-04-08 14:40:00|2386.82|2348.82|2379.32|2341.32|2386.82|2348.82|2379.32|2341.32|273
1586357100000|2020-04-08 14:45:00|2379.22|2341.22|2379.6|2341.6|2380.99|2342.99|2377.77|2339.77|268
1586357400000|2020-04-08 14:50:00|2379.56|2341.56|2384.3|2346.3|2385.06|2347.06|2379.56|2341.56|265
1586357700000|2020-04-08 14:55:00|2384.26|2346.26|2386.52|2348.52|2386.55|2348.55|2382.97|2344.97|263
1586358000000|2020-04-08 15:00:00|2386.54|2348.54|2397.71|2359.71|2397.72|2359.72|2386.54|2348.54|278
1586358300000|2020-04-08 15:05:00|2397.76|2359.76|2392.98|2354.98|2398.66|2360.66|2392.39|2354.39|261
1586358600000|2020-04-08 15:10:00|2392.96|2354.96|2401.19|2363.19|2401.19|2363.19|2392.96|2354.96|274
1586358900000|2020-04-08 15:15:00|2401.18|2363.18|2397.73|2359.73|2401.76|2363.76|2397.32|2359.32|265
1586359200000|2020-04-08 15:20:00|2397.72|2359.72|2403.7|2365.7|2404.82|2366.82|2397.65|2359.65|273
1586359500000|2020-04-08 15:25:00|2403.72|2365.72|2403.29|2365.29|2403.79|2365.79|2399.62|2361.62|271
1586359800000|2020-04-08 15:30:00|2403.3|2365.3|2392.67|2354.67|2406.13|2368.13|2392.67|2354.67|273
1586360100000|2020-04-08 15:35:00|2392.64|2354.64|2391.62|2353.62|2393.91|2355.91|2391.32|2353.32|272
1586360400000|2020-04-08 15:40:00|2391.59|2353.59|2393.95|2355.95|2394.16|2356.16|2391.06|2353.06|269
1586360700000|2020-04-08 15:45:00|2393.93|2355.93|2398|2360|2398.64|2360.64|2393.38|2355.38|262
1586361000000|2020-04-08 15:50:00|2397.97|2359.97|2394.32|2356.32|2397.97|2359.97|2393.38|2355.38|262
1586361300000|2020-04-08 15:55:00|2394.35|2356.35|2395.37|2357.37|2395.37|2357.37|2392.98|2354.98|251
1586361600000|2020-04-08 16:00:00|2395.45|2357.45|2408.92|2370.92|2412.36|2374.36|2390.69|2352.69|291
1586361900000|2020-04-08 16:05:00|2408.73|2370.73|2387.32|2349.32|2408.73|2370.73|2387.26|2349.26|289
1586362200000|2020-04-08 16:10:00|2387.35|2349.35|2398.54|2360.54|2398.8|2360.8|2387.07|2349.07|282
1586362500000|2020-04-08 16:15:00|2398.64|2360.64|2402.29|2364.29|2403.32|2365.32|2397.89|2359.89|278
1586362800000|2020-04-08 16:20:00|2402.28|2364.28|2405.68|2367.68|2408.65|2370.65|2402.28|2364.28|264
1586363100000|2020-04-08 16:25:00|2405.77|2367.77|2408.52|2370.52|2408.52|2370.52|2403.32|2365.32|267
1586363400000|2020-04-08 16:30:00|2408.53|2370.53|2421.75|2383.75|2421.89|2383.89|2408.53|2370.53|267
1586363700000|2020-04-08 16:35:00|2421.73|2383.73|2418.66|2380.66|2423.62|2385.62|2413.81|2375.81|279
1586364000000|2020-04-08 16:40:00|2418.62|2380.62|2416.51|2378.51|2419.16|2381.16|2413.4|2375.4|274
1586364300000|2020-04-08 16:45:00|2416.31|2378.31|2416.93|2378.93|2422.8|2384.8|2414.88|2376.88|277
1586364600000|2020-04-08 16:50:00|2416.92|2378.92|2413.68|2375.68|2417.51|2379.51|2413.68|2375.68|259
1586364900000|2020-04-08 16:55:00|2413.66|2375.66|2416.37|2378.37|2416.46|2378.46|2408.04|2370.04|273
1586365200000|2020-04-08 17:00:00|2416.36|2378.36|2420.81|2382.81|2421.03|2383.03|2416.25|2378.25|264
1586365500000|2020-04-08 17:05:00|2420.88|2382.88|2421.29|2383.29|2423.07|2385.07|2420.71|2382.71|257
1586365800000|2020-04-08 17:10:00|2421.18|2383.18|2426.47|2388.47|2427.05|2389.05|2421.16|2383.16|271
1586366100000|2020-04-08 17:15:00|2426.5|2388.5|2416.55|2378.55|2428.5|2390.5|2416.42|2378.42|273
1586366400000|2020-04-08 17:20:00|2416.59|2378.59|2416.46|2378.46|2418.03|2380.03|2413.78|2375.78|251
1586366700000|2020-04-08 17:25:00|2416.48|2378.48|2413.12|2375.12|2417.87|2379.87|2413.12|2375.12|238
1586367000000|2020-04-08 17:30:00|2413.18|2375.18|2413.11|2375.11|2417.11|2379.11|2412.68|2374.68|263
1586367300000|2020-04-08 17:35:00|2413.08|2375.08|2413.43|2375.43|2415.05|2377.05|2413.04|2375.04|254
1586367600000|2020-04-08 17:40:00|2413.41|2375.41|2415.78|2377.78|2416.91|2378.91|2413.41|2375.41|250
1586367900000|2020-04-08 17:45:00|2415.76|2377.76|2410.15|2372.15|2416.5|2378.5|2408.96|2370.96|244
1586368200000|2020-04-08 17:50:00|2410.27|2372.27|2414.24|2376.24|2414.28|2376.28|2410.23|2372.23|243
1586368500000|2020-04-08 17:55:00|2414.22|2376.22|2413.74|2375.74|2414.51|2376.51|2411.7|2373.7|243
1586368800000|2020-04-08 18:00:00|2413.76|2375.76|2411.62|2373.62|2417.29|2379.29|2410.12|2372.12|258
1586369100000|2020-04-08 18:05:00|2411.61|2373.61|2413.06|2375.06|2413.2|2375.2|2411.31|2373.31|247
1586369400000|2020-04-08 18:10:00|2413.07|2375.07|2414.18|2376.18|2414.18|2376.18|2412.13|2374.13|255
1586369700000|2020-04-08 18:15:00|2414.28|2376.28|2415|2377|2416.58|2378.58|2414.28|2376.28|251
1586370000000|2020-04-08 18:20:00|2414.96|2376.96|2419.6|2381.6|2419.6|2381.6|2414.91|2376.91|249
1586370300000|2020-04-08 18:25:00|2419.61|2381.61|2420.83|2382.83|2422.2|2384.2|2418.53|2380.53|257
1586370600000|2020-04-08 18:30:00|2420.79|2382.79|2420.13|2382.13|2420.79|2382.79|2417.23|2379.23|262
1586370900000|2020-04-08 18:35:00|2420.11|2382.11|2416.32|2378.32|2420.11|2382.11|2416.32|2378.32|239
1586371200000|2020-04-08 18:40:00|2416.29|2378.29|2416.42|2378.42|2418.02|2380.02|2415.74|2377.74|249
1586371500000|2020-04-08 18:45:00|2416.49|2378.49|2415.85|2377.85|2417.79|2379.79|2414.9|2376.9|241
1586371800000|2020-04-08 18:50:00|2415.84|2377.84|2417.74|2379.74|2418.03|2380.03|2415.09|2377.09|251
1586372100000|2020-04-08 18:55:00|2417.77|2379.77|2415.42|2377.42|2417.77|2379.77|2414.92|2376.92|230
1586372400000|2020-04-08 19:00:00|2415.44|2377.44|2419.47|2381.47|2419.47|2381.47|2415.4|2377.4|268
1586372700000|2020-04-08 19:05:00|2419.43|2381.43|2420.32|2382.32|2420.42|2382.42|2417.39|2379.39|257
1586373000000|2020-04-08 19:10:00|2420.19|2382.19|2415.92|2377.92|2420.56|2382.56|2415.81|2377.81|245
1586373300000|2020-04-08 19:15:00|2415.82|2377.82|2403.66|2365.66|2415.86|2377.86|2401.98|2363.98|272
1586373600000|2020-04-08 19:20:00|2403.81|2365.81|2396.16|2358.16|2404.04|2366.04|2393.67|2355.67|280
1586373900000|2020-04-08 19:25:00|2396.2|2358.2|2399.48|2361.48|2402.3|2364.3|2396.16|2358.16|272
1586374200000|2020-04-08 19:30:00|2399.52|2361.52|2401.78|2363.78|2404.61|2366.61|2398.84|2360.84|274
1586374500000|2020-04-08 19:35:00|2401.76|2363.76|2405.23|2367.23|2405.4|2367.4|2401.11|2363.11|269
1586374800000|2020-04-08 19:40:00|2405.22|2367.22|2403.95|2365.95|2405.48|2367.48|2401.11|2363.11|266
1586375100000|2020-04-08 19:45:00|2403.91|2365.91|2403.92|2365.92|2403.93|2365.93|2399.17|2361.17|261
1586375400000|2020-04-08 19:50:00|2403.93|2365.93|2414.33|2376.33|2414.59|2376.59|2403.93|2365.93|277
1586375700000|2020-04-08 19:55:00|2414.44|2376.44|2415.39|2377.39|2417.57|2379.57|2413.32|2375.32|273
1586376000000|2020-04-08 20:00:00|2415.37|2377.37|2424.03|2386.03|2426.08|2388.08|2414.92|2376.92|277
1586376300000|2020-04-08 20:05:00|2424.02|2386.02|2420.71|2382.71|2424.04|2386.04|2420.46|2382.46|259
1586376600000|2020-04-08 20:10:00|2420.7|2382.7|2417.93|2379.93|2421.93|2383.93|2417.93|2379.93|265
1586376900000|2020-04-08 20:15:00|2417.82|2379.82|2428.76|2390.76|2429.29|2391.29|2417.29|2379.29|272
1586377200000|2020-04-08 20:20:00|2428.85|2390.85|2432.14|2394.14|2436.7|2398.7|2428.82|2390.82|279
1586377500000|2020-04-08 20:25:00|2432.29|2394.29|2433.99|2395.99|2434.39|2396.39|2431.99|2393.99|273
1586377800000|2020-04-08 20:30:00|2433.92|2395.92|2433.72|2395.72|2435.2|2397.2|2433.65|2395.65|262
1586378100000|2020-04-08 20:35:00|2433.64|2395.64|2426.39|2388.39|2433.64|2395.64|2426.34|2388.34|265
1586378400000|2020-04-08 20:40:00|2426.34|2388.34|2429.31|2391.31|2431.16|2393.16|2426.31|2388.31|268
1586378700000|2020-04-08 20:45:00|2429.34|2391.34|2427.05|2389.05|2430.87|2392.87|2427.01|2389.01|253
1586379000000|2020-04-08 20:50:00|2427.02|2389.02|2425.76|2387.76|2427.06|2389.06|2423.18|2385.18|266
1586379300000|2020-04-08 20:55:00|2425.73|2387.73|2423.34|2385.34|2426.49|2388.49|2422.7|2384.7|249
1586379600000|2020-04-08 21:00:00|2423.3|2385.3|2433.97|2395.97|2434.15|2396.15|2423.28|2385.28|279
1586379900000|2020-04-08 21:05:00|2433.96|2395.96|2434.39|2396.39|2435.13|2397.13|2433.72|2395.72|237
1586380200000|2020-04-08 21:10:00|2434.42|2396.42|2433.97|2395.97|2434.52|2396.52|2432.49|2394.49|240
1586380500000|2020-04-08 21:15:00|2433.99|2395.99|2434.31|2396.31|2437.12|2399.12|2433.99|2395.99|255
1586380800000|2020-04-08 21:20:00|2434.32|2396.32|2432.16|2394.16|2434.38|2396.38|2432.15|2394.15|255
1586381100000|2020-04-08 21:25:00|2432.09|2394.09|2435.2|2397.2|2435.33|2397.33|2431.77|2393.77|246
1586381400000|2020-04-08 21:30:00|2435.17|2397.17|2436.81|2398.81|2436.85|2398.85|2434.7|2396.7|245
1586381700000|2020-04-08 21:35:00|2436.82|2398.82|2439.51|2401.51|2439.82|2401.82|2436.78|2398.78|246
1586382000000|2020-04-08 21:40:00|2439.43|2401.43|2423.38|2385.38|2440.18|2402.18|2421.5|2383.5|282
1586382300000|2020-04-08 21:45:00|2423.31|2385.31|2427.81|2389.81|2427.93|2389.93|2423.11|2385.11|262
1586382600000|2020-04-08 21:50:00|2427.85|2389.85|2429.94|2391.94|2429.94|2391.94|2426.45|2388.45|254
1586382900000|2020-04-08 21:55:00|2429.95|2391.95|2426.11|2388.11|2430.09|2392.09|2425.87|2387.87|251
1586383200000|2020-04-08 22:00:00|2426.1|2388.1|2428.74|2390.74|2428.85|2390.85|2422.98|2384.98|259
1586383500000|2020-04-08 22:05:00|2428.76|2390.76|2432.48|2394.48|2432.57|2394.57|2428.76|2390.76|264
1586383800000|2020-04-08 22:10:00|2432.51|2394.51|2433.98|2395.98|2434.81|2396.81|2432.07|2394.07|259
1586384100000|2020-04-08 22:15:00|2434.12|2396.12|2433.71|2395.71|2436.11|2398.11|2433.71|2395.71|252
1586384400000|2020-04-08 22:20:00|2433.66|2395.66|2430.86|2392.86|2435.19|2397.19|2430.8|2392.8|266
1586384700000|2020-04-08 22:25:00|2430.92|2392.92|2430.69|2392.69|2432.57|2394.57|2429.83|2391.83|260
1586385000000|2020-04-08 22:30:00|2430.68|2392.68|2432.08|2394.08|2432.08|2394.08|2427.88|2389.88|262
1586385300000|2020-04-08 22:35:00|2432.11|2394.11|2433.41|2395.41|2433.47|2395.47|2430.9|2392.9|255
1586385600000|2020-04-08 22:40:00|2433.51|2395.51|2434.65|2396.65|2434.71|2396.71|2432.98|2394.98|266
1586385900000|2020-04-08 22:45:00|2434.68|2396.68|2435.44|2397.44|2435.51|2397.51|2433.09|2395.09|266
1586386200000|2020-04-08 22:50:00|2435.41|2397.41|2442.3|2404.3|2444.21|2406.21|2435.41|2397.41|267
1586386500000|2020-04-08 22:55:00|2442.33|2404.33|2441.89|2403.89|2445.65|2407.65|2440.97|2402.97|275
1586386800000|2020-04-08 23:00:00|2442.03|2404.03|2439.75|2401.75|2442.45|2404.45|2437.47|2399.47|272
1586387100000|2020-04-08 23:05:00|2439.74|2401.74|2440.91|2402.91|2440.91|2402.91|2438.94|2400.94|256
1586387400000|2020-04-08 23:10:00|2440.81|2402.81|2444.68|2406.68|2444.95|2406.95|2440.55|2402.55|258
1586387700000|2020-04-08 23:15:00|2444.67|2406.67|2441.89|2403.89|2446.58|2408.58|2441.63|2403.63|268
1586388000000|2020-04-08 23:20:00|2441.64|2403.64|2445.27|2407.27|2445.59|2407.59|2441.49|2403.49|260
1586388300000|2020-04-08 23:25:00|2445.37|2407.37|2450.99|2412.99|2451.2|2413.2|2443.8|2405.8|267
1586388600000|2020-04-08 23:30:00|2451.03|2413.03|2446.52|2408.52|2451.41|2413.41|2446.47|2408.47|270
1586388900000|2020-04-08 23:35:00|2446.5|2408.5|2444.59|2406.59|2447|2409|2442.99|2404.99|260
1586389200000|2020-04-08 23:40:00|2444.6|2406.6|2444.95|2406.95|2446.84|2408.84|2444.53|2406.53|259
1586389500000|2020-04-08 23:45:00|2444.96|2406.96|2439.98|2401.98|2445.47|2407.47|2439.88|2401.88|261
1586389800000|2020-04-08 23:50:00|2439.93|2401.93|2439.79|2401.79|2440.27|2402.27|2434.01|2396.01|274
1586390100000|2020-04-08 23:55:00|2439.82|2401.82|2441.77|2403.77|2441.81|2403.81|2438.53|2400.53|250
1586390400000|2020-04-09 00:00:00|2441.8|2403.8|2431.23|2393.23|2442.44|2404.44|2430.33|2392.33|282
1586390700000|2020-04-09 00:05:00|2431.22|2393.22|2429.16|2391.16|2431.22|2393.22|2426.68|2388.68|268
1586391000000|2020-04-09 00:10:00|2429.24|2391.24|2430.14|2392.14|2430.18|2392.18|2428.46|2390.46|260
1586391300000|2020-04-09 00:15:00|2430.26|2392.26|2436.72|2398.72|2437.05|2399.05|2430.26|2392.26|276
1586391600000|2020-04-09 00:20:00|2436.79|2398.79|2442.53|2404.53|2442.53|2404.53|2436.52|2398.52|264
1586391900000|2020-04-09 00:25:00|2442.66|2404.66|2448.36|2410.36|2448.58|2410.58|2442.66|2404.66|280
1586392200000|2020-04-09 00:30:00|2448.42|2410.42|2451.37|2413.37|2452.07|2414.07|2444.42|2406.42|269
1586392500000|2020-04-09 00:35:00|2451.36|2413.36|2455.02|2417.02|2456|2418|2448.6|2410.6|275
1586392800000|2020-04-09 00:40:00|2455.01|2417.01|2452.81|2414.81|2455.65|2417.65|2451.61|2413.61|264
1586393100000|2020-04-09 00:45:00|2452.84|2414.84|2448.82|2410.82|2453.01|2415.01|2448.77|2410.77|261
1586393400000|2020-04-09 00:50:00|2448.73|2410.73|2451.34|2413.34|2451.77|2413.77|2448.52|2410.52|247
1586393700000|2020-04-09 00:55:00|2451.32|2413.32|2446.82|2408.82|2451.33|2413.33|2445.48|2407.48|264
1586394000000|2020-04-09 01:00:00|2446.72|2408.72|2442.04|2404.04|2446.87|2408.87|2440.35|2402.35|282
1586394300000|2020-04-09 01:05:00|2442.03|2404.03|2438.18|2400.18|2442.03|2404.03|2434.77|2396.77|275
1586394600000|2020-04-09 01:10:00|2438.17|2400.17|2439.44|2401.44|2442.73|2404.73|2438.17|2400.17|280
1586394900000|2020-04-09 01:15:00|2439.43|2401.43|2437.52|2399.52|2439.56|2401.56|2435.68|2397.68|264
1586395200000|2020-04-09 01:20:00|2437.54|2399.54|2440.6|2402.6|2440.61|2402.61|2436.93|2398.93|255
1586395500000|2020-04-09 01:25:00|2440.59|2402.59|2440.95|2402.95|2442.17|2404.17|2440.03|2402.03|261
1586395800000|2020-04-09 01:30:00|2440.94|2402.94|2425.54|2387.54|2442.56|2404.56|2425.48|2387.48|278
1586396100000|2020-04-09 01:35:00|2425.53|2387.53|2427|2389|2429.19|2391.19|2425.52|2387.52|259
1586396400000|2020-04-09 01:40:00|2427.07|2389.07|2420.29|2382.29|2428.52|2390.52|2420.29|2382.29|274
1586396700000|2020-04-09 01:45:00|2419.76|2381.76|2420.82|2382.82|2421.77|2383.77|2416|2378|274
1586397000000|2020-04-09 01:50:00|2420.78|2382.78|2418.12|2380.12|2420.78|2382.78|2416.92|2378.92|265
1586397300000|2020-04-09 01:55:00|2418.17|2380.17|2425.78|2387.78|2426.06|2388.06|2418.08|2380.08|270
1586397600000|2020-04-09 02:00:00|2425.72|2387.72|2422.15|2384.15|2425.72|2387.72|2418.61|2380.61|265
1586397900000|2020-04-09 02:05:00|2422.16|2384.16|2424.21|2386.21|2426.06|2388.06|2421.32|2383.32|256
1586398200000|2020-04-09 02:10:00|2424.19|2386.19|2426.92|2388.92|2426.92|2388.92|2424.19|2386.19|239
1586398500000|2020-04-09 02:15:00|2426.95|2388.95|2429.27|2391.27|2430.89|2392.89|2426.92|2388.92|253
1586398800000|2020-04-09 02:20:00|2429.25|2391.25|2426.91|2388.91|2431.05|2393.05|2426.9|2388.9|256
1586399100000|2020-04-09 02:25:00|2426.97|2388.97|2425.96|2387.96|2426.97|2388.97|2424.56|2386.56|247
1586399400000|2020-04-09 02:30:00|2426.04|2388.04|2424.85|2386.85|2426.7|2388.7|2423.83|2385.83|248
1586399700000|2020-04-09 02:35:00|2424.84|2386.84|2421.33|2383.33|2424.84|2386.84|2421.33|2383.33|250
1586400000000|2020-04-09 02:40:00|2421.34|2383.34|2426.63|2388.63|2426.64|2388.64|2419.48|2381.48|255
1586400300000|2020-04-09 02:45:00|2426.78|2388.78|2427.53|2389.53|2427.69|2389.69|2425.54|2387.54|235
1586400600000|2020-04-09 02:50:00|2427.52|2389.52|2427.02|2389.02|2429.82|2391.82|2426.75|2388.75|239
1586400900000|2020-04-09 02:55:00|2427|2389|2430.56|2392.56|2430.78|2392.78|2426.84|2388.84|249
1586401200000|2020-04-09 03:00:00|2430.57|2392.57|2426.54|2388.54|2430.63|2392.63|2426.32|2388.32|248
1586401500000|2020-04-09 03:05:00|2426.56|2388.56|2423.53|2385.53|2426.68|2388.68|2423.16|2385.16|246
1586401800000|2020-04-09 03:10:00|2423.57|2385.57|2424.07|2386.07|2424.54|2386.54|2423.33|2385.33|239
1586402100000|2020-04-09 03:15:00|2424.05|2386.05|2418.58|2380.58|2424.05|2386.05|2417.98|2379.98|226
1586402400000|2020-04-09 03:20:00|2418.55|2380.55|2420.96|2382.96|2420.96|2382.96|2418.55|2380.55|221
1586402700000|2020-04-09 03:25:00|2420.97|2382.97|2417.94|2379.94|2421.36|2383.36|2417.94|2379.94|238
1586403000000|2020-04-09 03:30:00|2417.96|2379.96|2404.7|2366.7|2417.96|2379.96|2404.7|2366.7|279
1586403300000|2020-04-09 03:35:00|2404.35|2366.35|2407.58|2369.58|2407.58|2369.58|2402.74|2364.74|287
1586403600000|2020-04-09 03:40:00|2407.61|2369.61|2409.53|2371.53|2409.63|2371.63|2406.8|2368.8|258
1586403900000|2020-04-09 03:45:00|2409.55|2371.55|2407.44|2369.44|2410.09|2372.09|2407.28|2369.28|251
1586404200000|2020-04-09 03:50:00|2407.51|2369.51|2406.44|2368.44|2411.36|2373.36|2406.3|2368.3|256
1586404500000|2020-04-09 03:55:00|2406.42|2368.42|2409.4|2371.4|2409.87|2371.87|2406.42|2368.42|247
1586404800000|2020-04-09 04:00:00|2409.42|2371.42|2395.53|2357.53|2409.42|2371.42|2395.53|2357.53|269
1586405100000|2020-04-09 04:05:00|2395.54|2357.54|2395.6|2357.6|2397.53|2359.53|2393.38|2355.38|274
1586405400000|2020-04-09 04:10:00|2395.57|2357.57|2386.84|2348.84|2395.63|2357.63|2386.32|2348.32|263
1586405700000|2020-04-09 04:15:00|2386.91|2348.91|2396.58|2358.58|2397.02|2359.02|2386.91|2348.91|279
1586406000000|2020-04-09 04:20:00|2396.63|2358.63|2398.64|2360.64|2398.92|2360.92|2396.27|2358.27|263
1586406300000|2020-04-09 04:25:00|2398.65|2360.65|2400.92|2362.92|2401.02|2363.02|2398.1|2360.1|252
1586406600000|2020-04-09 04:30:00|2400.99|2362.99|2404.25|2366.25|2404.25|2366.25|2399.42|2361.42|252
1586406900000|2020-04-09 04:35:00|2404.28|2366.28|2406.63|2368.63|2406.63|2368.63|2403.94|2365.94|261
1586407200000|2020-04-09 04:40:00|2406.72|2368.72|2405.06|2367.06|2407.57|2369.57|2403.93|2365.93|256
1586407500000|2020-04-09 04:45:00|2405.09|2367.09|2409.05|2371.05|2409.56|2371.56|2404.47|2366.47|249
1586407800000|2020-04-09 04:50:00|2409|2371|2406.97|2368.97|2410.13|2372.13|2406.97|2368.97|249
1586408100000|2020-04-09 04:55:00|2407.03|2369.03|2408.54|2370.54|2408.84|2370.84|2406.95|2368.95|231
1586408400000|2020-04-09 05:00:00|2408.49|2370.49|2408.9|2370.9|2409.17|2371.17|2404.65|2366.65|256
1586408700000|2020-04-09 05:05:00|2408.89|2370.89|2410.9|2372.9|2412.18|2374.18|2407.91|2369.91|233
1586409000000|2020-04-09 05:10:00|2410.88|2372.88|2413.03|2375.03|2413.56|2375.56|2410.62|2372.62|226
1586409300000|2020-04-09 05:15:00|2413.05|2375.05|2412.67|2374.67|2413.32|2375.32|2410.16|2372.16|243
1586409600000|2020-04-09 05:20:00|2412.68|2374.68|2411.57|2373.57|2412.81|2374.81|2410.64|2372.64|233
1586409900000|2020-04-09 05:25:00|2411.62|2373.62|2406.25|2368.25|2411.73|2373.73|2406.25|2368.25|241
1586410200000|2020-04-09 05:30:00|2406.27|2368.27|2406.81|2368.81|2406.86|2368.86|2405.25|2367.25|245
1586410500000|2020-04-09 05:35:00|2406.71|2368.71|2403.65|2365.65|2406.9|2368.9|2403.28|2365.28|248
1586410800000|2020-04-09 05:40:00|2403.64|2365.64|2404.33|2366.33|2406.36|2368.36|2403.47|2365.47|237
1586411100000|2020-04-09 05:45:00|2404.32|2366.32|2409.49|2371.49|2409.83|2371.83|2404.02|2366.02|263
1586411400000|2020-04-09 05:50:00|2409.58|2371.58|2410.56|2372.56|2411.47|2373.47|2409.58|2371.58|239
1586411700000|2020-04-09 05:55:00|2410.57|2372.57|2416.77|2378.77|2417.13|2379.13|2410.57|2372.57|246
1586412000000|2020-04-09 06:00:00|2416.75|2378.75|2421.15|2383.15|2421.19|2383.19|2416.07|2378.07|266
1586412300000|2020-04-09 06:05:00|2421.16|2383.16|2421.28|2383.28|2421.94|2383.94|2420.35|2382.35|256
1586412600000|2020-04-09 06:10:00|2421.34|2383.34|2417.03|2379.03|2421.42|2383.42|2417.03|2379.03|229
1586412900000|2020-04-09 06:15:00|2417.01|2379.01|2420.99|2382.99|2421|2383|2415.91|2377.91|239
1586413200000|2020-04-09 06:20:00|2421|2383|2418|2380|2422.32|2384.32|2418|2380|255
1586413500000|2020-04-09 06:25:00|2418.04|2380.04|2415.34|2377.34|2418.25|2380.25|2415.03|2377.03|250
1586413800000|2020-04-09 06:30:00|2415.33|2377.33|2417.79|2379.79|2418.15|2380.15|2415.06|2377.06|228
1586414100000|2020-04-09 06:35:00|2417.82|2379.82|2414.75|2376.75|2418.99|2380.99|2414.75|2376.75|237
1586414400000|2020-04-09 06:40:00|2414.71|2376.71|2417.67|2379.67|2418.72|2380.72|2413.81|2375.81|260
1586414700000|2020-04-09 06:45:00|2417.7|2379.7|2420.34|2382.34|2420.43|2382.43|2417.6|2379.6|228
1586415000000|2020-04-09 06:50:00|2420.32|2382.32|2420.29|2382.29|2422.13|2384.13|2420.01|2382.01|254
1586415300000|2020-04-09 06:55:00|2420.31|2382.31|2422.12|2384.12|2422.49|2384.49|2420.25|2382.25|237
1586415600000|2020-04-09 07:00:00|2422.26|2384.26|2421.6|2383.6|2423.41|2385.41|2420.94|2382.94|255
1586415900000|2020-04-09 07:05:00|2421.57|2383.57|2417.3|2379.3|2421.57|2383.57|2417.09|2379.09|255
1586416200000|2020-04-09 07:10:00|2417.29|2379.29|2413.34|2375.34|2417.33|2379.33|2413.32|2375.32|264
1586416500000|2020-04-09 07:15:00|2413.32|2375.32|2417.99|2379.99|2419.34|2381.34|2413.31|2375.31|234
1586416800000|2020-04-09 07:20:00|2417.98|2379.98|2420.81|2382.81|2421.6|2383.6|2417.5|2379.5|237
1586417100000|2020-04-09 07:25:00|2420.72|2382.72|2422.59|2384.59|2422.59|2384.59|2420.06|2382.06|230
1586417400000|2020-04-09 07:30:00|2422.58|2384.58|2423.71|2385.71|2426.86|2388.86|2422.52|2384.52|254
1586417700000|2020-04-09 07:35:00|2423.68|2385.68|2423.38|2385.38|2424.92|2386.92|2423.37|2385.37|241
1586418000000|2020-04-09 07:40:00|2423.36|2385.36|2425.36|2387.36|2425.37|2387.37|2421.26|2383.26|247
1586418300000|2020-04-09 07:45:00|2425.34|2387.34|2429.76|2391.76|2430.01|2392.01|2425.34|2387.34|261
1586418600000|2020-04-09 07:50:00|2429.55|2391.55|2433.65|2395.65|2433.65|2395.65|2428.36|2390.36|266
1586418900000|2020-04-09 07:55:00|2433.72|2395.72|2432.05|2394.05|2435.78|2397.78|2432.03|2394.03|264
1586419200000|2020-04-09 08:00:00|2432.28|2394.28|2439.63|2401.63|2441.13|2403.13|2432.28|2394.28|282
1586419500000|2020-04-09 08:05:00|2440.04|2402.04|2437.76|2399.76|2441.65|2403.65|2437.76|2399.76|274
1586419800000|2020-04-09 08:10:00|2437.66|2399.66|2437.8|2399.8|2438.24|2400.24|2434.93|2396.93|267
1586420100000|2020-04-09 08:15:00|2437.72|2399.72|2440.88|2402.88|2440.88|2402.88|2437.4|2399.4|251
1586420400000|2020-04-09 08:20:00|2440.85|2402.85|2440.21|2402.21|2441.04|2403.04|2439.98|2401.98|237
1586420700000|2020-04-09 08:25:00|2440.28|2402.28|2431.38|2393.38|2440.28|2402.28|2429.79|2391.79|257
1586421000000|2020-04-09 08:30:00|2431.33|2393.33|2430.12|2392.12|2431.38|2393.38|2427.49|2389.49|257
1586421300000|2020-04-09 08:35:00|2430.11|2392.11|2425.18|2387.18|2430.29|2392.29|2425.18|2387.18|260
1586421600000|2020-04-09 08:40:00|2424.93|2386.93|2427.93|2389.93|2428.03|2390.03|2424.53|2386.53|258
1586421900000|2020-04-09 08:45:00|2427.92|2389.92|2431.32|2393.32|2432.41|2394.41|2427.92|2389.92|253
1586422200000|2020-04-09 08:50:00|2431.33|2393.33|2433.37|2395.37|2434.07|2396.07|2431.23|2393.23|260
1586422500000|2020-04-09 08:55:00|2433.35|2395.35|2433.09|2395.09|2435.31|2397.31|2432.76|2394.76|244
1586422800000|2020-04-09 09:00:00|2433.1|2395.1|2427.86|2389.86|2433.2|2395.2|2427.74|2389.74|260
1586423100000|2020-04-09 09:05:00|2427.85|2389.85|2426.16|2388.16|2428.01|2390.01|2426.13|2388.13|257
1586423400000|2020-04-09 09:10:00|2426.11|2388.11|2422.78|2384.78|2426.11|2388.11|2421.17|2383.17|258
1586423700000|2020-04-09 09:15:00|2422.64|2384.64|2423.39|2385.39|2423.5|2385.5|2422.13|2384.13|239
1586424000000|2020-04-09 09:20:00|2423.37|2385.37|2421.86|2383.86|2423.47|2385.47|2420.47|2382.47|246
1586424300000|2020-04-09 09:25:00|2421.77|2383.77|2423.17|2385.17|2425.41|2387.41|2420.23|2382.23|262
1586424600000|2020-04-09 09:30:00|2423.1|2385.1|2426.11|2388.11|2428.1|2390.1|2422.6|2384.6|255
1586424900000|2020-04-09 09:35:00|2426.12|2388.12|2423.83|2385.83|2426.88|2388.88|2423.77|2385.77|249
1586425200000|2020-04-09 09:40:00|2423.72|2385.72|2420.93|2382.93|2423.72|2385.72|2420.26|2382.26|250
1586425500000|2020-04-09 09:45:00|2420.94|2382.94|2421.29|2383.29|2421.37|2383.37|2417.95|2379.95|257
1586425800000|2020-04-09 09:50:00|2421.33|2383.33|2414.89|2376.89|2421.94|2383.94|2414.87|2376.87|250
1586426100000|2020-04-09 09:55:00|2414.84|2376.84|2411.67|2373.67|2416.34|2378.34|2411.67|2373.67|258
1586426400000|2020-04-09 10:00:00|2411.68|2373.68|2413.03|2375.03|2413.03|2375.03|2406.6|2368.6|278
1586426700000|2020-04-09 10:05:00|2413.1|2375.1|2414.55|2376.55|2415.2|2377.2|2413.08|2375.08|254
1586427000000|2020-04-09 10:10:00|2414.68|2376.68|2418.17|2380.17|2418.23|2380.23|2413.42|2375.42|259
1586427300000|2020-04-09 10:15:00|2418.2|2380.2|2418.8|2380.8|2420.74|2382.74|2418.07|2380.07|255
1586427600000|2020-04-09 10:20:00|2418.84|2380.84|2414.2|2376.2|2419.68|2381.68|2413.37|2375.37|270
1586427900000|2020-04-09 10:25:00|2414.21|2376.21|2417.18|2379.18|2417.76|2379.76|2413.42|2375.42|252
1586428200000|2020-04-09 10:30:00|2417.28|2379.28|2418.66|2380.66|2419.49|2381.49|2417.19|2379.19|247
1586428500000|2020-04-09 10:35:00|2418.71|2380.71|2420.15|2382.15|2420.28|2382.28|2418.71|2380.71|245
1586428800000|2020-04-09 10:40:00|2420.12|2382.12|2416.65|2378.65|2420.2|2382.2|2414.95|2376.95|247
1586429100000|2020-04-09 10:45:00|2416.61|2378.61|2419.92|2381.92|2420.51|2382.51|2416.61|2378.61|242
1586429400000|2020-04-09 10:50:00|2419.91|2381.91|2419.79|2381.79|2421.67|2383.67|2419.76|2381.76|248
1586429700000|2020-04-09 10:55:00|2419.71|2381.71|2420.72|2382.72|2420.83|2382.83|2418.26|2380.26|249
1586430000000|2020-04-09 11:00:00|2420.59|2382.59|2424.17|2386.17|2424.17|2386.17|2420.26|2382.26|257
1586430300000|2020-04-09 11:05:00|2424.16|2386.16|2430.38|2392.38|2430.98|2392.98|2424.16|2386.16|264
1586430600000|2020-04-09 11:10:00|2430.3|2392.3|2429.66|2391.66|2430.3|2392.3|2426.87|2388.87|268
1586430900000|2020-04-09 11:15:00|2429.73|2391.73|2427.59|2389.59|2430.65|2392.65|2426.8|2388.8|256
1586431200000|2020-04-09 11:20:00|2427.61|2389.61|2422.96|2384.96|2428.02|2390.02|2422.96|2384.96|248
1586431500000|2020-04-09 11:25:00|2422.9|2384.9|2418.58|2380.58|2422.99|2384.99|2418.58|2380.58|266
1586431800000|2020-04-09 11:30:00|2418.43|2380.43|2414.11|2376.11|2418.43|2380.43|2412.56|2374.56|278
1586432100000|2020-04-09 11:35:00|2414.36|2376.36|2409.42|2371.42|2414.83|2376.83|2409.42|2371.42|250
1586432400000|2020-04-09 11:40:00|2409.45|2371.45|2405.91|2367.91|2409.45|2371.45|2401.13|2363.13|276
1586432700000|2020-04-09 11:45:00|2405.83|2367.83|2407.02|2369.02|2407.1|2369.1|2400.58|2362.58|280
1586433000000|2020-04-09 11:50:00|2406.98|2368.98|2404.64|2366.64|2407.77|2369.77|2403.48|2365.48|265
1586433300000|2020-04-09 11:55:00|2404.59|2366.59|2373.78|2335.78|2405.37|2367.37|2362.62|2324.62|253
1586433900000|2020-04-09 12:05:00|2362.29|2324.29|2371.74|2333.74|2371.87|2333.87|2362.14|2324.14|128
1586434200000|2020-04-09 12:10:00|2371.69|2333.69|2376.33|2338.33|2376.33|2338.33|2367.65|2329.65|288
1586434500000|2020-04-09 12:15:00|2376.61|2338.61|2390.52|2352.52|2398.63|2360.63|2376.61|2338.61|294
1586434800000|2020-04-09 12:20:00|2390.57|2352.57|2388.99|2350.99|2393.37|2355.37|2387.21|2349.21|270
1586435100000|2020-04-09 12:25:00|2388.98|2350.98|2395.92|2357.92|2397.6|2359.6|2388.44|2350.44|271
1586435400000|2020-04-09 12:30:00|2396.05|2358.05|2392.08|2354.08|2400.12|2362.12|2392.08|2354.08|283
1586435700000|2020-04-09 12:35:00|2391.91|2353.91|2391.25|2353.25|2393.68|2355.68|2388.58|2350.58|270
1586436000000|2020-04-09 12:40:00|2391.3|2353.3|2392.81|2354.81|2394.88|2356.88|2389.12|2351.12|266
1586436300000|2020-04-09 12:45:00|2392.86|2354.86|2395.58|2357.58|2395.71|2357.71|2389.35|2351.35|276
1586436600000|2020-04-09 12:50:00|2395.59|2357.59|2411.15|2373.15|2413.38|2375.38|2395.31|2357.31|275
1586436900000|2020-04-09 12:55:00|2410.98|2372.98|2417.23|2379.23|2417.35|2379.35|2409.44|2371.44|284
1586437200000|2020-04-09 13:00:00|2417.2|2379.2|2408.95|2370.95|2417.38|2379.38|2408.03|2370.03|280
1586437500000|2020-04-09 13:05:00|2408.77|2370.77|2413.57|2375.57|2413.94|2375.94|2408.08|2370.08|268
1586437800000|2020-04-09 13:10:00|2413.5|2375.5|2415.38|2377.38|2416.97|2378.97|2412.39|2374.39|275
1586438100000|2020-04-09 13:15:00|2415.26|2377.26|2417.84|2379.84|2417.84|2379.84|2412.38|2374.38|282
1586438400000|2020-04-09 13:20:00|2418.15|2380.15|2420.54|2382.54|2425.64|2387.64|2418.15|2380.15|283
1586438700000|2020-04-09 13:25:00|2420.48|2382.48|2414.06|2376.06|2421.62|2383.62|2414.06|2376.06|279
1586439000000|2020-04-09 13:30:00|2413.84|2375.84|2412.85|2374.85|2416.11|2378.11|2412.56|2374.56|271
1586439300000|2020-04-09 13:35:00|2412.65|2374.65|2419.06|2381.06|2420.95|2382.95|2412.17|2374.17|276
1586439600000|2020-04-09 13:40:00|2419.09|2381.09|2421.04|2383.04|2421.94|2383.94|2416.97|2378.97|275
1586439900000|2020-04-09 13:45:00|2421.05|2383.05|2418.18|2380.18|2425.64|2387.64|2418.04|2380.04|276
1586440200000|2020-04-09 13:50:00|2418.13|2380.13|2421.03|2383.03|2421.21|2383.21|2418.03|2380.03|275
1586440500000|2020-04-09 13:55:00|2421|2383|2425.45|2387.45|2425.56|2387.56|2420.95|2382.95|275
1586440800000|2020-04-09 14:00:00|2425.27|2387.27|2421.39|2383.39|2427.2|2389.2|2420.32|2382.32|283
1586441100000|2020-04-09 14:05:00|2420.87|2382.87|2411.73|2373.73|2420.87|2382.87|2409.49|2371.49|278
1586441400000|2020-04-09 14:10:00|2411.55|2373.55|2413.31|2375.31|2413.66|2375.66|2411.05|2373.05|273
1586441700000|2020-04-09 14:15:00|2413.28|2375.28|2406.24|2368.24|2413.28|2375.28|2404.9|2366.9|279
1586442000000|2020-04-09 14:20:00|2406.27|2368.27|2408.57|2370.57|2408.57|2370.57|2404.36|2366.36|267
1586442300000|2020-04-09 14:25:00|2408.72|2370.72|2416.96|2378.96|2417.21|2379.21|2408.68|2370.68|265
1586442600000|2020-04-09 14:30:00|2416.87|2378.87|2425.21|2387.21|2425.21|2387.21|2414.66|2376.66|273
1586442900000|2020-04-09 14:35:00|2425.25|2387.25|2425.55|2387.55|2426.42|2388.42|2424.17|2386.17|274
1586443200000|2020-04-09 14:40:00|2425.51|2387.51|2424.18|2386.18|2425.55|2387.55|2421.45|2383.45|250
1586443500000|2020-04-09 14:45:00|2424.21|2386.21|2418.34|2380.34|2424.25|2386.25|2418.31|2380.31|259
1586443800000|2020-04-09 14:50:00|2418.37|2380.37|2416.83|2378.83|2419.91|2381.91|2416.78|2378.78|255
1586444100000|2020-04-09 14:55:00|2416.78|2378.78|2419.96|2381.96|2419.96|2381.96|2416.61|2378.61|257
1586444400000|2020-04-09 15:00:00|2420.01|2382.01|2414.19|2376.19|2422.2|2384.2|2414.19|2376.19|268
1586444700000|2020-04-09 15:05:00|2414.31|2376.31|2411.97|2373.97|2414.7|2376.7|2410.4|2372.4|268
1586445000000|2020-04-09 15:10:00|2411.94|2373.94|2413.53|2375.53|2413.53|2375.53|2410.55|2372.55|247
1586445300000|2020-04-09 15:15:00|2413.78|2375.78|2402.91|2364.91|2413.93|2375.93|2402.91|2364.91|269
1586445600000|2020-04-09 15:20:00|2402.96|2364.96|2402.93|2364.93|2405.07|2367.07|2399.03|2361.03|274
1586445900000|2020-04-09 15:25:00|2402.91|2364.91|2411.05|2373.05|2411.99|2373.99|2402.86|2364.86|276
1586446200000|2020-04-09 15:30:00|2411|2373|2406.46|2368.46|2411|2373|2404.52|2366.52|258
1586446500000|2020-04-09 15:35:00|2406.41|2368.41|2406.75|2368.75|2406.85|2368.85|2403.76|2365.76|261
1586446800000|2020-04-09 15:40:00|2406.66|2368.66|2402.45|2364.45|2406.66|2368.66|2401.33|2363.33|259
1586447100000|2020-04-09 15:45:00|2402.42|2364.42|2404.18|2366.18|2404.18|2366.18|2401.94|2363.94|252
1586447400000|2020-04-09 15:50:00|2404.19|2366.19|2402.7|2364.7|2404.39|2366.39|2401.46|2363.46|252
1586447700000|2020-04-09 15:55:00|2402.66|2364.66|2404.93|2366.93|2404.93|2366.93|2394.21|2356.21|267
1586448000000|2020-04-09 16:00:00|2405.39|2367.39|2411.91|2373.91|2411.91|2373.91|2403.1|2365.1|266
1586448300000|2020-04-09 16:05:00|2411.97|2373.97|2408.35|2370.35|2411.99|2373.99|2406.65|2368.65|262
1586448600000|2020-04-09 16:10:00|2408.29|2370.29|2403.66|2365.66|2408.57|2370.57|2403.66|2365.66|268
1586448900000|2020-04-09 16:15:00|2403.65|2365.65|2409.77|2371.77|2409.83|2371.83|2402.94|2364.94|270
1586449200000|2020-04-09 16:20:00|2409.72|2371.72|2407.68|2369.68|2409.98|2371.98|2407.68|2369.68|260
1586449500000|2020-04-09 16:25:00|2407.73|2369.73|2407.37|2369.37|2408.02|2370.02|2405.41|2367.41|262
1586449800000|2020-04-09 16:30:00|2407.34|2369.34|2409.79|2371.79|2410.41|2372.41|2407.14|2369.14|262
1586450100000|2020-04-09 16:35:00|2409.85|2371.85|2410.57|2372.57|2410.67|2372.67|2408.94|2370.94|248
1586450400000|2020-04-09 16:40:00|2410.52|2372.52|2403.83|2365.83|2410.66|2372.66|2402.46|2364.46|265
1586450700000|2020-04-09 16:45:00|2403.91|2365.91|2403.66|2365.66|2405.97|2367.97|2402.29|2364.29|250
1586451000000|2020-04-09 16:50:00|2403.62|2365.62|2399.9|2361.9|2403.96|2365.96|2399.28|2361.28|267
1586451300000|2020-04-09 16:55:00|2399.92|2361.92|2403.7|2365.7|2404.18|2366.18|2399.51|2361.51|252
1586451600000|2020-04-09 17:00:00|2403.67|2365.67|2403.33|2365.33|2403.67|2365.67|2399.84|2361.84|252
1586451900000|2020-04-09 17:05:00|2403.32|2365.32|2410.41|2372.41|2410.43|2372.43|2403.31|2365.31|264
1586452200000|2020-04-09 17:10:00|2410.36|2372.36|2408.5|2370.5|2410.55|2372.55|2408.48|2370.48|255
1586452500000|2020-04-09 17:15:00|2408.52|2370.52|2407.79|2369.79|2408.64|2370.64|2406.41|2368.41|254
1586452800000|2020-04-09 17:20:00|2407.83|2369.83|2409.08|2371.08|2411.93|2373.93|2407.42|2369.42|269
1586453100000|2020-04-09 17:25:00|2408.98|2370.98|2409.39|2371.39|2409.43|2371.43|2407.12|2369.12|262
1586453400000|2020-04-09 17:30:00|2409.4|2371.4|2412.49|2374.49|2412.62|2374.62|2409.4|2371.4|254
1586453700000|2020-04-09 17:35:00|2412.5|2374.5|2409.41|2371.41|2413.05|2375.05|2409.41|2371.41|260
1586454000000|2020-04-09 17:40:00|2409.42|2371.42|2410.63|2372.63|2411.01|2373.01|2409.22|2371.22|247
1586454300000|2020-04-09 17:45:00|2410.62|2372.62|2405.99|2367.99|2410.74|2372.74|2405.34|2367.34|242
1586454600000|2020-04-09 17:50:00|2406.02|2368.02|2404.9|2366.9|2406.53|2368.53|2404.24|2366.24|257
1586454900000|2020-04-09 17:55:00|2404.89|2366.89|2407.35|2369.35|2407.81|2369.81|2403.46|2365.46|245
1586455200000|2020-04-09 18:00:00|2407.31|2369.31|2400.99|2362.99|2407.38|2369.38|2400.85|2362.85|244
1586455500000|2020-04-09 18:05:00|2401|2363|2397.14|2359.14|2401|2363|2396.97|2358.97|258
1586455800000|2020-04-09 18:10:00|2397.37|2359.37|2399.16|2361.16|2400.42|2362.42|2397.37|2359.37|247
1586456100000|2020-04-09 18:15:00|2399.05|2361.05|2398.79|2360.79|2399.82|2361.82|2398|2360|236
1586456400000|2020-04-09 18:20:00|2398.78|2360.78|2402.76|2364.76|2403.84|2365.84|2398.12|2360.12|261
1586456700000|2020-04-09 18:25:00|2402.82|2364.82|2400.34|2362.34|2402.93|2364.93|2400.34|2362.34|228
1586457000000|2020-04-09 18:30:00|2400.27|2362.27|2402.09|2364.09|2402.64|2364.64|2399.45|2361.45|250
1586457300000|2020-04-09 18:35:00|2402.12|2364.12|2400.63|2362.63|2402.32|2364.32|2400.49|2362.49|241
1586457600000|2020-04-09 18:40:00|2400.55|2362.55|2392.1|2354.1|2401.54|2363.54|2391.29|2353.29|270
1586457900000|2020-04-09 18:45:00|2392.17|2354.17|2392.63|2354.63|2394.69|2356.69|2391.23|2353.23|277
1586458200000|2020-04-09 18:50:00|2392.61|2354.61|2389.3|2351.3|2392.62|2354.62|2389.03|2351.03|252
1586458500000|2020-04-09 18:55:00|2389.34|2351.34|2390.02|2352.02|2390.23|2352.23|2382.8|2344.8|282
1586458800000|2020-04-09 19:00:00|2390.04|2352.04|2386.3|2348.3|2390.45|2352.45|2385.63|2347.63|251
1586459100000|2020-04-09 19:05:00|2386.4|2348.4|2392.58|2354.58|2392.58|2354.58|2386.08|2348.08|249
1586459400000|2020-04-09 19:10:00|2392.51|2354.51|2394.98|2356.98|2396.07|2358.07|2392.23|2354.23|259
1586459700000|2020-04-09 19:15:00|2394.95|2356.95|2395.39|2357.39|2397.41|2359.41|2394.7|2356.7|257
1586460000000|2020-04-09 19:20:00|2395.32|2357.32|2391.27|2353.27|2396.47|2358.47|2391.27|2353.27|242
1586460300000|2020-04-09 19:25:00|2391.14|2353.14|2389.65|2351.65|2391.59|2353.59|2389.28|2351.28|252
1586460600000|2020-04-09 19:30:00|2389.68|2351.68|2388.49|2350.49|2391.55|2353.55|2388.39|2350.39|238
1586460900000|2020-04-09 19:35:00|2388.45|2350.45|2387.19|2349.19|2388.59|2350.59|2385.17|2347.17|246
1586461200000|2020-04-09 19:40:00|2387.18|2349.18|2390.93|2352.93|2391.27|2353.27|2386.64|2348.64|240
1586461500000|2020-04-09 19:45:00|2390.92|2352.92|2388.4|2350.4|2390.92|2352.92|2388.06|2350.06|243
1586461800000|2020-04-09 19:50:00|2388.39|2350.39|2392.4|2354.4|2393.3|2355.3|2388.39|2350.39|253
1586462100000|2020-04-09 19:55:00|2392.39|2354.39|2392.4|2354.4|2392.51|2354.51|2391.4|2353.4|236
1586462400000|2020-04-09 20:00:00|2392.49|2354.49|2386.63|2348.63|2392.51|2354.51|2386.63|2348.63|255
1586462700000|2020-04-09 20:05:00|2386.61|2348.61|2387.07|2349.07|2388.36|2350.36|2385.03|2347.03|237
1586463000000|2020-04-09 20:10:00|2387.04|2349.04|2386.58|2348.58|2387.15|2349.15|2385.8|2347.8|242
1586463300000|2020-04-09 20:15:00|2386.62|2348.62|2390.61|2352.61|2390.72|2352.72|2386.56|2348.56|241
1586463600000|2020-04-09 20:20:00|2390.58|2352.58|2392.01|2354.01|2392.14|2354.14|2389.88|2351.88|225
1586463900000|2020-04-09 20:25:00|2391.98|2353.98|2391.16|2353.16|2393.14|2355.14|2390.95|2352.95|236
1586464200000|2020-04-09 20:30:00|2391.24|2353.24|2390.3|2352.3|2391.24|2353.24|2388.93|2350.93|238
1586464500000|2020-04-09 20:35:00|2390.28|2352.28|2390.46|2352.46|2391.27|2353.27|2389.98|2351.98|219
1586464800000|2020-04-09 20:40:00|2390.42|2352.42|2395.02|2357.02|2395.02|2357.02|2390.21|2352.21|230
1586465100000|2020-04-09 20:45:00|2395.04|2357.04|2396.75|2358.75|2396.83|2358.83|2395.01|2357.01|243
1586465400000|2020-04-09 20:50:00|2396.79|2358.79|2403.25|2365.25|2403.25|2365.25|2396.63|2358.63|251
1586465700000|2020-04-09 20:55:00|2403.38|2365.38|2406.41|2368.41|2408.44|2370.44|2403.04|2365.04|257
1586466000000|2020-04-09 21:00:00|2406.42|2368.42|2405.09|2367.09|2409.82|2371.82|2405.06|2367.06|264
1586466300000|2020-04-09 21:05:00|2405.07|2367.07|2402.94|2364.94|2405.25|2367.25|2395.04|2357.04|278
1586466600000|2020-04-09 21:10:00|2403|2365|2404.73|2366.73|2404.73|2366.73|2403|2365|220
1586466900000|2020-04-09 21:15:00|2404.77|2366.77|2401.32|2363.32|2404.77|2366.77|2401.32|2363.32|247
1586467200000|2020-04-09 21:20:00|2401.31|2363.31|2400.35|2362.35|2401.78|2363.78|2400.35|2362.35|237
1586467500000|2020-04-09 21:25:00|2400.33|2362.33|2402.39|2364.39|2403.01|2365.01|2400.26|2362.26|238
1586467800000|2020-04-09 21:30:00|2402.38|2364.38|2404.08|2366.08|2404.17|2366.17|2401.26|2363.26|230
1586468100000|2020-04-09 21:35:00|2403.99|2365.99|2403.68|2365.68|2404.58|2366.58|2403.39|2365.39|254
1586468400000|2020-04-09 21:40:00|2403.65|2365.65|2403.98|2365.98|2404.07|2366.07|2403.59|2365.59|213
1586468700000|2020-04-09 21:45:00|2404.01|2366.01|2406.6|2368.6|2406.6|2368.6|2403.95|2365.95|241
1586469000000|2020-04-09 21:50:00|2406.59|2368.59|2411|2373|2411.12|2373.12|2406.56|2368.56|241
1586469300000|2020-04-09 21:55:00|2411.02|2373.02|2415.19|2377.19|2415.19|2377.19|2410.27|2372.27|269
1586469600000|2020-04-09 22:00:00|2415.18|2377.18|2411.55|2373.55|2416.85|2378.85|2410.32|2372.32|251
1586469900000|2020-04-09 22:05:00|2411.59|2373.59|2413.27|2375.27|2413.37|2375.37|2411.38|2373.38|241
1586470200000|2020-04-09 22:10:00|2413.28|2375.28|2416.39|2378.39|2418.22|2380.22|2413.28|2375.28|264
1586470500000|2020-04-09 22:15:00|2416.45|2378.45|2413.13|2375.13|2416.52|2378.52|2412.91|2374.91|261
1586470800000|2020-04-09 22:20:00|2413.11|2375.11|2412.72|2374.72|2413.24|2375.24|2410.16|2372.16|254
1586471100000|2020-04-09 22:25:00|2412.63|2374.63|2413.09|2375.09|2414.79|2376.79|2411.68|2373.68|250
1586471400000|2020-04-09 22:30:00|2413.07|2375.07|2410.69|2372.69|2413.21|2375.21|2409.21|2371.21|242
1586471700000|2020-04-09 22:35:00|2410.71|2372.71|2414.25|2376.25|2414.27|2376.27|2409.56|2371.56|239
1586472000000|2020-04-09 22:40:00|2414.24|2376.24|2415.39|2377.39|2416.15|2378.15|2414.06|2376.06|247
1586472300000|2020-04-09 22:45:00|2415.32|2377.32|2414.43|2376.43|2415.52|2377.52|2412.81|2374.81|229
1586472600000|2020-04-09 22:50:00|2414.42|2376.42|2416.57|2378.57|2416.89|2378.89|2414.27|2376.27|247
1586472900000|2020-04-09 22:55:00|2416.55|2378.55|2416.1|2378.1|2416.62|2378.62|2413.12|2375.12|242
1586473200000|2020-04-09 23:00:00|2416.06|2378.06|2414.29|2376.29|2417.05|2379.05|2412.66|2374.66|258
1586473500000|2020-04-09 23:05:00|2414.28|2376.28|2411.28|2373.28|2414.75|2376.75|2411.23|2373.23|265
1586473800000|2020-04-09 23:10:00|2411.24|2373.24|2407.28|2369.28|2411.24|2373.24|2407.28|2369.28|262
1586474100000|2020-04-09 23:15:00|2407.24|2369.24|2405.82|2367.82|2410.34|2372.34|2405.82|2367.82|260
1586474400000|2020-04-09 23:20:00|2405.8|2367.8|2406.48|2368.48|2406.88|2368.88|2405.59|2367.59|238
1586474700000|2020-04-09 23:25:00|2406.57|2368.57|2409.32|2371.32|2409.51|2371.51|2406.57|2368.57|219
1586475000000|2020-04-09 23:30:00|2409.34|2371.34|2410.61|2372.61|2410.65|2372.65|2408.83|2370.83|239
1586475300000|2020-04-09 23:35:00|2410.71|2372.71|2406.9|2368.9|2410.8|2372.8|2406.79|2368.79|255
1586475600000|2020-04-09 23:40:00|2406.89|2368.89|2408.57|2370.57|2408.82|2370.82|2406.49|2368.49|224
1586475900000|2020-04-09 23:45:00|2408.53|2370.53|2405.1|2367.1|2408.95|2370.95|2404.31|2366.31|251
1586476200000|2020-04-09 23:50:00|2405.04|2367.04|2405.49|2367.49|2406.41|2368.41|2404.59|2366.59|230
1586476500000|2020-04-09 23:55:00|2405.48|2367.48|2401.57|2363.57|2405.61|2367.61|2401.57|2363.57|235
1586476800000|2020-04-10 00:00:00|2401.59|2363.59|2399.71|2361.71|2403.16|2365.16|2399.71|2361.71|263
1586477100000|2020-04-10 00:05:00|2399.61|2361.61|2396.78|2358.78|2399.61|2361.61|2393.56|2355.56|272
1586477400000|2020-04-10 00:10:00|2396.79|2358.79|2393.03|2355.03|2398.71|2360.71|2393.03|2355.03|261
1586477700000|2020-04-10 00:15:00|2393.02|2355.02|2393.44|2355.44|2394.99|2356.99|2392.42|2354.42|267
1586478000000|2020-04-10 00:20:00|2393.47|2355.47|2397.33|2359.33|2398.41|2360.41|2393.33|2355.33|259
1586478300000|2020-04-10 00:25:00|2397.31|2359.31|2400.39|2362.39|2400.89|2362.89|2397.31|2359.31|241
1586478600000|2020-04-10 00:30:00|2400.4|2362.4|2402.14|2364.14|2402.14|2364.14|2400.02|2362.02|242
1586478900000|2020-04-10 00:35:00|2402.16|2364.16|2404.79|2366.79|2404.79|2366.79|2401.97|2363.97|252
1586479200000|2020-04-10 00:40:00|2404.84|2366.84|2405.18|2367.18|2407.52|2369.52|2404.84|2366.84|261
1586479500000|2020-04-10 00:45:00|2404.82|2366.82|2405.84|2367.84|2407.04|2369.04|2404.67|2366.67|255
1586479800000|2020-04-10 00:50:00|2405.83|2367.83|2406.76|2368.76|2408.31|2370.31|2405.39|2367.39|259
1586480100000|2020-04-10 00:55:00|2406.75|2368.75|2407.72|2369.72|2408.4|2370.4|2405.01|2367.01|239
1586480400000|2020-04-10 01:00:00|2407.75|2369.75|2405.51|2367.51|2408.47|2370.47|2405.05|2367.05|244
1586480700000|2020-04-10 01:05:00|2405.43|2367.43|2401.96|2363.96|2405.52|2367.52|2401.52|2363.52|252
1586481000000|2020-04-10 01:10:00|2401.93|2363.93|2397.54|2359.54|2402|2364|2397.12|2359.12|254
1586481300000|2020-04-10 01:15:00|2397.56|2359.56|2396.23|2358.23|2398.37|2360.37|2395.74|2357.74|242
1586481600000|2020-04-10 01:20:00|2396.29|2358.29|2395.7|2357.7|2398.84|2360.84|2394.11|2356.11|256
1586481900000|2020-04-10 01:25:00|2395.64|2357.64|2394.29|2356.29|2395.65|2357.65|2393.51|2355.51|258
1586482200000|2020-04-10 01:30:00|2394.24|2356.24|2392.55|2354.55|2395.23|2357.23|2391.6|2353.6|260
1586482500000|2020-04-10 01:35:00|2392.49|2354.49|2397.47|2359.47|2397.8|2359.8|2391.81|2353.81|256
1586482800000|2020-04-10 01:40:00|2397.41|2359.41|2399|2361|2399.64|2361.64|2397.41|2359.41|245
1586483100000|2020-04-10 01:45:00|2399.01|2361.01|2394.61|2356.61|2399.15|2361.15|2394.29|2356.29|246
1586483400000|2020-04-10 01:50:00|2394.68|2356.68|2396.31|2358.31|2397.07|2359.07|2394.68|2356.68|257
1586483700000|2020-04-10 01:55:00|2396.29|2358.29|2393.12|2355.12|2397.05|2359.05|2393.09|2355.09|254
1586484000000|2020-04-10 02:00:00|2393.11|2355.11|2389.41|2351.41|2393.13|2355.13|2389.41|2351.41|250
1586484300000|2020-04-10 02:05:00|2389.4|2351.4|2391.43|2353.43|2392.31|2354.31|2386.24|2348.24|265
1586484600000|2020-04-10 02:10:00|2391.4|2353.4|2387.1|2349.1|2391.43|2353.43|2387.1|2349.1|236
1586484900000|2020-04-10 02:15:00|2387.04|2349.04|2389.62|2351.62|2389.96|2351.96|2386.91|2348.91|247
1586485200000|2020-04-10 02:20:00|2389.52|2351.52|2386.18|2348.18|2389.71|2351.71|2382.84|2344.84|258
1586485500000|2020-04-10 02:25:00|2386.2|2348.2|2378.97|2340.97|2386.28|2348.28|2378.66|2340.66|264
1586485800000|2020-04-10 02:30:00|2378.94|2340.94|2376.7|2338.7|2381.64|2343.64|2376.7|2338.7|263
1586486100000|2020-04-10 02:35:00|2376.65|2338.65|2366.8|2328.8|2376.94|2338.94|2362.95|2324.95|271
1586486400000|2020-04-10 02:40:00|2366.87|2328.87|2372.14|2334.14|2372.14|2334.14|2364.95|2326.95|267
1586486700000|2020-04-10 02:45:00|2372.18|2334.18|2375.26|2337.26|2376.3|2338.3|2370.15|2332.15|271
1586487000000|2020-04-10 02:50:00|2375.25|2337.25|2375.27|2337.27|2376.34|2338.34|2373.11|2335.11|267
1586487300000|2020-04-10 02:55:00|2375.26|2337.26|2380.49|2342.49|2380.49|2342.49|2374.17|2336.17|253
1586487600000|2020-04-10 03:00:00|2380.52|2342.52|2378.15|2340.15|2380.52|2342.52|2377.09|2339.09|253
1586487900000|2020-04-10 03:05:00|2378.13|2340.13|2381.49|2343.49|2381.88|2343.88|2377.98|2339.98|258
1586488200000|2020-04-10 03:10:00|2381.5|2343.5|2381.33|2343.33|2382.46|2344.46|2380.11|2342.11|254
1586488500000|2020-04-10 03:15:00|2381.3|2343.3|2375.06|2337.06|2381.3|2343.3|2375.05|2337.05|245
1586488800000|2020-04-10 03:20:00|2375.07|2337.07|2370.71|2332.71|2375.15|2337.15|2369.69|2331.69|280
1586489100000|2020-04-10 03:25:00|2370.72|2332.72|2373.34|2335.34|2374.68|2336.68|2370.71|2332.71|269
1586489400000|2020-04-10 03:30:00|2373.33|2335.33|2363.57|2325.57|2373.33|2335.33|2363.28|2325.28|277
1586489700000|2020-04-10 03:35:00|2363.55|2325.55|2353.23|2315.23|2363.69|2325.69|2346.5|2308.5|287
1586490000000|2020-04-10 03:40:00|2353.15|2315.15|2357.69|2319.69|2357.79|2319.79|2352.43|2314.43|274
1586490300000|2020-04-10 03:45:00|2357.66|2319.66|2347.5|2309.5|2357.71|2319.71|2347.11|2309.11|287
1586490600000|2020-04-10 03:50:00|2347.54|2309.54|2330.32|2292.32|2349.14|2311.14|2326.99|2288.99|289
1586490900000|2020-04-10 03:55:00|2330.71|2292.71|2334.28|2296.28|2338.03|2300.03|2330.71|2292.71|287
1586491200000|2020-04-10 04:00:00|2334.19|2296.19|2297.44|2259.44|2334.19|2296.19|2292.39|2254.39|297
1586491500000|2020-04-10 04:05:00|2297.47|2259.47|2308.45|2270.45|2308.64|2270.64|2287.94|2249.94|293
1586491800000|2020-04-10 04:10:00|2308.42|2270.42|2316.44|2278.44|2316.93|2278.93|2308.17|2270.17|283
1586492100000|2020-04-10 04:15:00|2316.45|2278.45|2316.9|2278.9|2316.9|2278.9|2310.25|2272.25|285
1586492400000|2020-04-10 04:20:00|2316.97|2278.97|2310.15|2272.15|2317.51|2279.51|2308.29|2270.29|283
1586492700000|2020-04-10 04:25:00|2310.11|2272.11|2313.93|2275.93|2316.89|2278.89|2310.11|2272.11|278
1586493000000|2020-04-10 04:30:00|2314.01|2276.01|2317.9|2279.9|2318.08|2280.08|2312.59|2274.59|270
1586493300000|2020-04-10 04:35:00|2318.13|2280.13|2320.26|2282.26|2320.28|2282.28|2316.99|2278.99|263
1586493600000|2020-04-10 04:40:00|2320.27|2282.27|2331.73|2293.73|2331.74|2293.74|2320.2|2282.2|285
1586493900000|2020-04-10 04:45:00|2331.95|2293.95|2327.17|2289.17|2334.4|2296.4|2326.97|2288.97|279
1586494200000|2020-04-10 04:50:00|2326.89|2288.89|2326.82|2288.82|2328.27|2290.27|2325.87|2287.87|267
1586494500000|2020-04-10 04:55:00|2326.77|2288.77|2327.92|2289.92|2328.88|2290.88|2325.7|2287.7|267
1586494800000|2020-04-10 05:00:00|2327.93|2289.93|2292.67|2254.67|2327.95|2289.95|2267.9|2229.9|294
1586495100000|2020-04-10 05:05:00|2292.51|2254.51|2286.62|2248.62|2292.51|2254.51|2283.5|2245.5|290
1586495400000|2020-04-10 05:10:00|2286.86|2248.86|2281.5|2243.5|2291.94|2253.94|2281.48|2243.48|283
1586495700000|2020-04-10 05:15:00|2281.62|2243.62|2271.01|2233.01|2283.63|2245.63|2271.01|2233.01|287
1586496000000|2020-04-10 05:20:00|2270.94|2232.94|2276.97|2238.97|2277.95|2239.95|2265.16|2227.16|296
1586496300000|2020-04-10 05:25:00|2276.5|2238.5|2271.09|2233.09|2278.47|2240.47|2271.09|2233.09|290
1586496600000|2020-04-10 05:30:00|2271.06|2233.06|2279.47|2241.47|2279.59|2241.59|2266.78|2228.78|291
1586496900000|2020-04-10 05:35:00|2279.63|2241.63|2280.76|2242.76|2280.91|2242.91|2276.78|2238.78|277
1586497200000|2020-04-10 05:40:00|2280.69|2242.69|2280.66|2242.66|2281.94|2243.94|2279.63|2241.63|275
1586497500000|2020-04-10 05:45:00|2280.71|2242.71|2272.25|2234.25|2280.83|2242.83|2270.69|2232.69|282
1586497800000|2020-04-10 05:50:00|2272.21|2234.21|2277.2|2239.2|2277.97|2239.97|2271.33|2233.33|277
1586498100000|2020-04-10 05:55:00|2277.15|2239.15|2275.18|2237.18|2277.77|2239.77|2275.18|2237.18|270
1586498400000|2020-04-10 06:00:00|2275.23|2237.23|2274.56|2236.56|2275.62|2237.62|2267.59|2229.59|284
1586498700000|2020-04-10 06:05:00|2274.51|2236.51|2285.36|2247.36|2285.69|2247.69|2274.09|2236.09|276
1586499000000|2020-04-10 06:10:00|2285.35|2247.35|2289.46|2251.46|2291.45|2253.45|2284.07|2246.07|283
1586499300000|2020-04-10 06:15:00|2289.52|2251.52|2295.5|2257.5|2295.5|2257.5|2288.01|2250.01|270
1586499600000|2020-04-10 06:20:00|2295.55|2257.55|2294.54|2256.54|2296.13|2258.13|2293.61|2255.61|278
1586499900000|2020-04-10 06:25:00|2294.53|2256.53|2296.68|2258.68|2297.33|2259.33|2294.15|2256.15|266
1586500200000|2020-04-10 06:30:00|2296.63|2258.63|2293.88|2255.88|2296.66|2258.66|2292.27|2254.27|266
1586500500000|2020-04-10 06:35:00|2293.96|2255.96|2285.77|2247.77|2295.26|2257.26|2282.46|2244.46|277
1586500800000|2020-04-10 06:40:00|2285.75|2247.75|2282.71|2244.71|2287.78|2249.78|2282.34|2244.34|280
1586501100000|2020-04-10 06:45:00|2282.6|2244.6|2284|2246|2284.22|2246.22|2280|2242|277
1586501400000|2020-04-10 06:50:00|2283.96|2245.96|2283.47|2245.47|2284.99|2246.99|2281.68|2243.68|261
1586501700000|2020-04-10 06:55:00|2283.51|2245.51|2282.04|2244.04|2285.42|2247.42|2281.97|2243.97|269
1586502000000|2020-04-10 07:00:00|2281.96|2243.96|2254.54|2216.54|2281.96|2243.96|2252.13|2214.13|280
1586502300000|2020-04-10 07:05:00|2254.63|2216.63|2263.93|2225.93|2264.7|2226.7|2254.09|2216.09|286
1586502600000|2020-04-10 07:10:00|2263.87|2225.87|2265.91|2227.91|2267.94|2229.94|2262.07|2224.07|287
1586502900000|2020-04-10 07:15:00|2265.89|2227.89|2254.78|2216.78|2266.78|2228.78|2254.73|2216.73|289
1586503200000|2020-04-10 07:20:00|2254.77|2216.77|2256.39|2218.39|2257|2219|2249.03|2211.03|282
1586503500000|2020-04-10 07:25:00|2256.53|2218.53|2242.13|2204.13|2256.58|2218.58|2242.13|2204.13|285
1586503800000|2020-04-10 07:30:00|2242.28|2204.28|2248.73|2210.73|2250.06|2212.06|2237.99|2199.99|286
1586504100000|2020-04-10 07:35:00|2248.72|2210.72|2252.83|2214.83|2253.62|2215.62|2246.71|2208.71|274
1586504400000|2020-04-10 07:40:00|2252.88|2214.88|2254.12|2216.12|2254.16|2216.16|2252.66|2214.66|266
1586504700000|2020-04-10 07:45:00|2254.22|2216.22|2258.59|2220.59|2259.97|2221.97|2254.22|2216.22|280
1586505000000|2020-04-10 07:50:00|2258.61|2220.61|2256.84|2218.84|2263.74|2225.74|2256.74|2218.74|264
1586505300000|2020-04-10 07:55:00|2256.83|2218.83|2254.34|2216.34|2257.23|2219.23|2253.55|2215.55|263
1586505600000|2020-04-10 08:00:00|2254.33|2216.33|2246.86|2208.86|2254.5|2216.5|2230.78|2192.78|294
1586505900000|2020-04-10 08:05:00|2247.11|2209.11|2258.14|2220.14|2258.4|2220.4|2246.9|2208.9|291
1586506200000|2020-04-10 08:10:00|2258.07|2220.07|2254.8|2216.8|2258.07|2220.07|2251.52|2213.52|270
1586506500000|2020-04-10 08:15:00|2254.85|2216.85|2259.39|2221.39|2259.75|2221.75|2253.79|2215.79|270
1586506800000|2020-04-10 08:20:00|2259.41|2221.41|2258.47|2220.47|2259.91|2221.91|2257.26|2219.26|269
1586507100000|2020-04-10 08:25:00|2258.52|2220.52|2250.88|2212.88|2258.52|2220.52|2250.88|2212.88|251
1586507400000|2020-04-10 08:30:00|2250.77|2212.77|2249.26|2211.26|2252.74|2214.74|2248.51|2210.51|281
1586507700000|2020-04-10 08:35:00|2249.25|2211.25|2254.27|2216.27|2254.27|2216.27|2249.17|2211.17|239
1586508000000|2020-04-10 08:40:00|2254.46|2216.46|2257.13|2219.13|2257.93|2219.93|2254.46|2216.46|256
1586508300000|2020-04-10 08:45:00|2257.11|2219.11|2257.65|2219.65|2259.02|2221.02|2256.51|2218.51|249
1586508600000|2020-04-10 08:50:00|2257.68|2219.68|2250.08|2212.08|2258.33|2220.33|2250.08|2212.08|264
1586508900000|2020-04-10 08:55:00|2250.02|2212.02|2246.07|2208.07|2251.94|2213.94|2245.4|2207.4|268
1586509200000|2020-04-10 09:00:00|2246.08|2208.08|2247.5|2209.5|2248.39|2210.39|2239.65|2201.65|276
1586509500000|2020-04-10 09:05:00|2247.45|2209.45|2246.11|2208.11|2247.45|2209.45|2243.25|2205.25|263
1586509800000|2020-04-10 09:10:00|2246.14|2208.14|2245.1|2207.1|2246.14|2208.14|2243.8|2205.8|257
1586510100000|2020-04-10 09:15:00|2245.09|2207.09|2249.98|2211.98|2250.45|2212.45|2244.83|2206.83|267
1586510400000|2020-04-10 09:20:00|2249.96|2211.96|2250.58|2212.58|2252.49|2214.49|2249.88|2211.88|256
1586510700000|2020-04-10 09:25:00|2250.55|2212.55|2244.37|2206.37|2250.55|2212.55|2242.02|2204.02|272
1586511000000|2020-04-10 09:30:00|2244.18|2206.18|2235.36|2197.36|2244.18|2206.18|2235.26|2197.26|262
1586511300000|2020-04-10 09:35:00|2235.4|2197.4|2230.17|2192.17|2237.38|2199.38|2229.41|2191.41|285
1586511600000|2020-04-10 09:40:00|2230.14|2192.14|2232.57|2194.57|2233.73|2195.73|2229.22|2191.22|275
1586511900000|2020-04-10 09:45:00|2232.56|2194.56|2239.91|2201.91|2239.95|2201.95|2222.43|2184.43|284
1586512200000|2020-04-10 09:50:00|2239.98|2201.98|2239.01|2201.01|2240.25|2202.25|2237.2|2199.2|278
1586512500000|2020-04-10 09:55:00|2239|2201|2244.71|2206.71|2244.73|2206.73|2238.52|2200.52|268
1586512800000|2020-04-10 10:00:00|2244.55|2206.55|2242.82|2204.82|2245.17|2207.17|2242.15|2204.15|260
1586513100000|2020-04-10 10:05:00|2242.74|2204.74|2241.59|2203.59|2242.74|2204.74|2236.82|2198.82|263
1586513400000|2020-04-10 10:10:00|2241.7|2203.7|2245.88|2207.88|2245.89|2207.89|2240.85|2202.85|263
1586513700000|2020-04-10 10:15:00|2245.97|2207.97|2249.53|2211.53|2249.77|2211.77|2245.96|2207.96|276
1586514000000|2020-04-10 10:20:00|2249.52|2211.52|2252.44|2214.44|2252.45|2214.45|2249.52|2211.52|252
1586514300000|2020-04-10 10:25:00|2252.46|2214.46|2251.64|2213.64|2252.97|2214.97|2249.82|2211.82|255
1586514600000|2020-04-10 10:30:00|2251.67|2213.67|2250.1|2212.1|2254.66|2216.66|2249.92|2211.92|261
1586514900000|2020-04-10 10:35:00|2250.13|2212.13|2250.97|2212.97|2251.28|2213.28|2249.36|2211.36|248
1586515200000|2020-04-10 10:40:00|2251.02|2213.02|2253.44|2215.44|2253.56|2215.56|2250.93|2212.93|242
1586515500000|2020-04-10 10:45:00|2253.49|2215.49|2257.87|2219.87|2258|2220|2253.25|2215.25|254
1586515800000|2020-04-10 10:50:00|2257.85|2219.85|2262.13|2224.13|2262.13|2224.13|2257.78|2219.78|247
1586516100000|2020-04-10 10:55:00|2262.18|2224.18|2256.19|2218.19|2263.22|2225.22|2255.11|2217.11|264
1586516400000|2020-04-10 11:00:00|2256.29|2218.29|2252.6|2214.6|2257.01|2219.01|2252.03|2214.03|257
1586516700000|2020-04-10 11:05:00|2252.61|2214.61|2250.73|2212.73|2253.05|2215.05|2250.73|2212.73|253
1586517000000|2020-04-10 11:10:00|2250.84|2212.84|2245.96|2207.96|2251.58|2213.58|2245.47|2207.47|253
1586517300000|2020-04-10 11:15:00|2245.89|2207.89|2242.12|2204.12|2245.97|2207.97|2240.94|2202.94|280
1586517600000|2020-04-10 11:20:00|2242.2|2204.2|2246.31|2208.31|2246.31|2208.31|2239.43|2201.43|262
1586517900000|2020-04-10 11:25:00|2246.33|2208.33|2248.12|2210.12|2248.31|2210.31|2245.57|2207.57|250
1586518200000|2020-04-10 11:30:00|2248.01|2210.01|2243.54|2205.54|2248.48|2210.48|2243|2205|266
1586518500000|2020-04-10 11:35:00|2243.58|2205.58|2241.16|2203.16|2244.75|2206.75|2239.76|2201.76|266
1586518800000|2020-04-10 11:40:00|2241.14|2203.14|2241.57|2203.57|2243.09|2205.09|2239.67|2201.67|270
1586519100000|2020-04-10 11:45:00|2241.48|2203.48|2245.52|2207.52|2245.58|2207.58|2240.29|2202.29|256
1586519400000|2020-04-10 11:50:00|2245.55|2207.55|2245|2207|2245.84|2207.84|2244.27|2206.27|215
1586519700000|2020-04-10 11:55:00|2244.97|2206.97|2238.96|2200.96|2245.13|2207.13|2238.9|2200.9|266
1586520000000|2020-04-10 12:00:00|2238.92|2200.92|2243.59|2205.59|2243.59|2205.59|2234.27|2196.27|268
1586520300000|2020-04-10 12:05:00|2243.61|2205.61|2249.47|2211.47|2249.47|2211.47|2243.55|2205.55|269
1586520600000|2020-04-10 12:10:00|2249.46|2211.46|2250.78|2212.78|2251.78|2213.78|2249.39|2211.39|266
1586520900000|2020-04-10 12:15:00|2250.74|2212.74|2249.38|2211.38|2251.3|2213.3|2249.03|2211.03|268
1586521200000|2020-04-10 12:20:00|2249.26|2211.26|2248.05|2210.05|2249.68|2211.68|2247.92|2209.92|256
1586521500000|2020-04-10 12:25:00|2247.95|2209.95|2248.61|2210.61|2250.63|2212.63|2247.94|2209.94|271
1586521800000|2020-04-10 12:30:00|2248.6|2210.6|2245.35|2207.35|2248.6|2210.6|2244.14|2206.14|266
1586522100000|2020-04-10 12:35:00|2245.33|2207.33|2246.83|2208.83|2248.27|2210.27|2243.44|2205.44|254
1586522400000|2020-04-10 12:40:00|2246.75|2208.75|2250.29|2212.29|2251.16|2213.16|2246.58|2208.58|267
1586522700000|2020-04-10 12:45:00|2250.32|2212.32|2249.28|2211.28|2251.36|2213.36|2247.81|2209.81|250
1586523000000|2020-04-10 12:50:00|2249.29|2211.29|2248.38|2210.38|2250.09|2212.09|2247.95|2209.95|248
1586523300000|2020-04-10 12:55:00|2248.34|2210.34|2251.09|2213.09|2251.13|2213.13|2247.92|2209.92|241
1586523600000|2020-04-10 13:00:00|2251.21|2213.21|2247.88|2209.88|2251.96|2213.96|2247.88|2209.88|253
1586523900000|2020-04-10 13:05:00|2247.79|2209.79|2246.45|2208.45|2248.09|2210.09|2245.89|2207.89|248
1586524200000|2020-04-10 13:10:00|2246.49|2208.49|2245.51|2207.51|2246.49|2208.49|2242.98|2204.98|250
1586524500000|2020-04-10 13:15:00|2245.6|2207.6|2242.31|2204.31|2245.66|2207.66|2241.45|2203.45|273
1586524800000|2020-04-10 13:20:00|2242.34|2204.34|2235.97|2197.97|2242.45|2204.45|2235.34|2197.34|275
1586525100000|2020-04-10 13:25:00|2235.92|2197.92|2239.85|2201.85|2240.89|2202.89|2235.81|2197.81|274
1586525400000|2020-04-10 13:30:00|2239.8|2201.8|2239.58|2201.58|2240.23|2202.23|2238.61|2200.61|254
1586525700000|2020-04-10 13:35:00|2239.6|2201.6|2220.09|2182.09|2243.14|2205.14|2211|2173|285
1586526000000|2020-04-10 13:40:00|2220.27|2182.27|2239.25|2201.25|2239.25|2201.25|2220.27|2182.27|289
1586526300000|2020-04-10 13:45:00|2239.08|2201.08|2241.45|2203.45|2242.44|2204.44|2238.45|2200.45|271
1586526600000|2020-04-10 13:50:00|2241.47|2203.47|2240.47|2202.47|2241.48|2203.48|2236.84|2198.84|280
1586526900000|2020-04-10 13:55:00|2240.34|2202.34|2241.8|2203.8|2243.62|2205.62|2240.33|2202.33|260
1586527200000|2020-04-10 14:00:00|2241.77|2203.77|2244.58|2206.58|2245.54|2207.54|2239.55|2201.55|275
1586527500000|2020-04-10 14:05:00|2244.61|2206.61|2244.34|2206.34|2246.02|2208.02|2243.62|2205.62|266
1586527800000|2020-04-10 14:10:00|2244.32|2206.32|2242.92|2204.92|2247.06|2209.06|2242.21|2204.21|272
1586528100000|2020-04-10 14:15:00|2242.82|2204.82|2238.21|2200.21|2242.83|2204.83|2237.79|2199.79|275
1586528400000|2020-04-10 14:20:00|2238.2|2200.2|2236.51|2198.51|2238.2|2200.2|2233.4|2195.4|263
1586528700000|2020-04-10 14:25:00|2236.39|2198.39|2229.11|2191.11|2237.53|2199.53|2229.02|2191.02|256
1586529000000|2020-04-10 14:30:00|2229.33|2191.33|2231.8|2193.8|2233.1|2195.1|2228.58|2190.58|273
1586529300000|2020-04-10 14:35:00|2231.82|2193.82|2226.92|2188.92|2232.12|2194.12|2225.04|2187.04|259
1586529600000|2020-04-10 14:40:00|2226.96|2188.96|2221.74|2183.74|2227.15|2189.15|2221.45|2183.45|274
1586529900000|2020-04-10 14:45:00|2221.66|2183.66|2219.84|2181.84|2224.85|2186.85|2218.73|2180.73|281
1586530200000|2020-04-10 14:50:00|2219.81|2181.81|2222.76|2184.76|2222.76|2184.76|2218.62|2180.62|283
1586530500000|2020-04-10 14:55:00|2222.81|2184.81|2226.08|2188.08|2228.61|2190.61|2222.63|2184.63|274
1586530800000|2020-04-10 15:00:00|2225.92|2187.92|2225.88|2187.88|2226.14|2188.14|2223.99|2185.99|272
1586531100000|2020-04-10 15:05:00|2226.1|2188.1|2216.9|2178.9|2227.35|2189.35|2216.33|2178.33|275
1586531400000|2020-04-10 15:10:00|2216.89|2178.89|2211.14|2173.14|2217.52|2179.52|2210.79|2172.79|284
1586531700000|2020-04-10 15:15:00|2211.28|2173.28|2201.95|2163.95|2212.39|2174.39|2195.91|2157.91|290
1586532000000|2020-04-10 15:20:00|2201.92|2163.92|2204.33|2166.33|2204.75|2166.75|2196.17|2158.17|294
1586532300000|2020-04-10 15:25:00|2204.35|2166.35|2190.53|2152.53|2204.55|2166.55|2190.05|2152.05|280
1586532600000|2020-04-10 15:30:00|2190.31|2152.31|2170.57|2132.57|2190.31|2152.31|2167.88|2129.88|297
1586532900000|2020-04-10 15:35:00|2170.71|2132.71|2184.69|2146.69|2188.24|2150.24|2170.71|2132.71|292
1586533200000|2020-04-10 15:40:00|2184.67|2146.67|2179.96|2141.96|2184.69|2146.69|2175.97|2137.97|285
1586533500000|2020-04-10 15:45:00|2179.95|2141.95|2194.46|2156.46|2196.37|2158.37|2179.82|2141.82|277
1586533800000|2020-04-10 15:50:00|2194.48|2156.48|2192.04|2154.04|2194.48|2156.48|2189.13|2151.13|278
1586534100000|2020-04-10 15:55:00|2192.07|2154.07|2172.91|2134.91|2192.44|2154.44|2172.91|2134.91|295
1586534400000|2020-04-10 16:00:00|2172.82|2134.82|2188.7|2150.7|2188.72|2150.72|2163.06|2125.06|288
1586534700000|2020-04-10 16:05:00|2188.75|2150.75|2185.07|2147.07|2189.07|2151.07|2184.45|2146.45|293
1586535000000|2020-04-10 16:10:00|2185|2147|2186.1|2148.1|2186.1|2148.1|2178|2140|282
1586535300000|2020-04-10 16:15:00|2186.15|2148.15|2202.44|2164.44|2203.25|2165.25|2186.08|2148.08|281
1586535600000|2020-04-10 16:20:00|2202.56|2164.56|2200.38|2162.38|2205.77|2167.77|2197.71|2159.71|282
1586535900000|2020-04-10 16:25:00|2200.39|2162.39|2196.31|2158.31|2200.81|2162.81|2193.21|2155.21|285
1586536200000|2020-04-10 16:30:00|2196.4|2158.4|2193.02|2155.02|2196.83|2158.83|2191.65|2153.65|276
1586536500000|2020-04-10 16:35:00|2192.65|2154.65|2198.55|2160.55|2200.68|2162.68|2192.35|2154.35|270
1586536800000|2020-04-10 16:40:00|2198.5|2160.5|2199.2|2161.2|2200.26|2162.26|2194.78|2156.78|271
1586537100000|2020-04-10 16:45:00|2199.19|2161.19|2208.04|2170.04|2208.04|2170.04|2197.53|2159.53|276
1586537400000|2020-04-10 16:50:00|2208.1|2170.1|2212.3|2174.3|2215.46|2177.46|2207.98|2169.98|283
1586537700000|2020-04-10 16:55:00|2212.31|2174.31|2217.99|2179.99|2217.99|2179.99|2210.01|2172.01|282
1586538000000|2020-04-10 17:00:00|2218.66|2180.66|2217.49|2179.49|2219.06|2181.06|2212.74|2174.74|282
1586538300000|2020-04-10 17:05:00|2217.45|2179.45|2214.79|2176.79|2219.12|2181.12|2214.79|2176.79|269
1586538600000|2020-04-10 17:10:00|2214.78|2176.78|2216.05|2178.05|2216.35|2178.35|2214.55|2176.55|252
1586538900000|2020-04-10 17:15:00|2216.12|2178.12|2217.83|2179.83|2217.86|2179.86|2214.96|2176.96|256
1586539200000|2020-04-10 17:20:00|2217.79|2179.79|2227.16|2189.16|2227.16|2189.16|2217.76|2179.76|263
1586539500000|2020-04-10 17:25:00|2227.33|2189.33|2229.73|2191.73|2230.37|2192.37|2227.29|2189.29|269
1586539800000|2020-04-10 17:30:00|2229.79|2191.79|2237.36|2199.36|2237.48|2199.48|2229.79|2191.79|275
1586540100000|2020-04-10 17:35:00|2237.57|2199.57|2230.22|2192.22|2240.49|2202.49|2229.67|2191.67|280
1586540400000|2020-04-10 17:40:00|2230.14|2192.14|2226.37|2188.37|2230.23|2192.23|2223.49|2185.49|278
1586540700000|2020-04-10 17:45:00|2226.38|2188.38|2230.95|2192.95|2231.05|2193.05|2225.41|2187.41|262
1586541000000|2020-04-10 17:50:00|2230.96|2192.96|2229.9|2191.9|2232.74|2194.74|2229.31|2191.31|265
1586541300000|2020-04-10 17:55:00|2229.71|2191.71|2225.3|2187.3|2229.71|2191.71|2224.45|2186.45|256
1586541600000|2020-04-10 18:00:00|2225.26|2187.26|2218.42|2180.42|2225.4|2187.4|2215.99|2177.99|273
1586541900000|2020-04-10 18:05:00|2218.36|2180.36|2218.65|2180.65|2220.39|2182.39|2217.51|2179.51|269
1586542200000|2020-04-10 18:10:00|2218.64|2180.64|2215.61|2177.61|2219.03|2181.03|2214.09|2176.09|261
1586542500000|2020-04-10 18:15:00|2215.94|2177.94|2215.33|2177.33|2216.47|2178.47|2212.96|2174.96|271
1586542800000|2020-04-10 18:20:00|2215.36|2177.36|2225.38|2187.38|2226.2|2188.2|2214.85|2176.85|275
1586543100000|2020-04-10 18:25:00|2225.23|2187.23|2227.36|2189.36|2227.9|2189.9|2222.57|2184.57|266
1586543400000|2020-04-10 18:30:00|2227.31|2189.31|2236.95|2198.95|2236.97|2198.97|2226.28|2188.28|274
1586543700000|2020-04-10 18:35:00|2237.17|2199.17|2230.41|2192.41|2237.22|2199.22|2228.53|2190.53|270
1586544000000|2020-04-10 18:40:00|2230.4|2192.4|2235.12|2197.12|2235.23|2197.23|2230.17|2192.17|251
1586544300000|2020-04-10 18:45:00|2235.13|2197.13|2234.34|2196.34|2236.35|2198.35|2233.61|2195.61|264
1586544600000|2020-04-10 18:50:00|2234.4|2196.4|2238.37|2200.37|2238.46|2200.46|2234.23|2196.23|261
1586544900000|2020-04-10 18:55:00|2238.38|2200.38|2235.84|2197.84|2238.45|2200.45|2235.28|2197.28|258
1586545200000|2020-04-10 19:00:00|2235.92|2197.92|2245.68|2207.68|2246.17|2208.17|2235.89|2197.89|266
1586545500000|2020-04-10 19:05:00|2245.66|2207.66|2247.35|2209.35|2251.91|2213.91|2245.66|2207.66|280
1586545800000|2020-04-10 19:10:00|2247.31|2209.31|2247.75|2209.75|2248.83|2210.83|2245.22|2207.22|263
1586546100000|2020-04-10 19:15:00|2247.69|2209.69|2245.36|2207.36|2249.29|2211.29|2245.22|2207.22|248
1586546400000|2020-04-10 19:20:00|2245.38|2207.38|2242.1|2204.1|2245.83|2207.83|2241.88|2203.88|251
1586546700000|2020-04-10 19:25:00|2242.06|2204.06|2247.62|2209.62|2247.86|2209.86|2242.06|2204.06|258
1586547000000|2020-04-10 19:30:00|2247.61|2209.61|2247.38|2209.38|2250.24|2212.24|2246.09|2208.09|248
1586547300000|2020-04-10 19:35:00|2247.34|2209.34|2242.63|2204.63|2248.33|2210.33|2242.63|2204.63|238
1586547600000|2020-04-10 19:40:00|2242.57|2204.57|2237.86|2199.86|2243.27|2205.27|2237.31|2199.31|272
1586547900000|2020-04-10 19:45:00|2237.77|2199.77|2240.38|2202.38|2240.48|2202.48|2237.43|2199.43|259
1586548200000|2020-04-10 19:50:00|2240.33|2202.33|2232.87|2194.87|2240.58|2202.58|2229.7|2191.7|269
1586548500000|2020-04-10 19:55:00|2232.95|2194.95|2242.19|2204.19|2242.26|2204.26|2232.33|2194.33|274
1586548800000|2020-04-10 20:00:00|2242.23|2204.23|2245.85|2207.85|2245.86|2207.86|2241.52|2203.52|276
1586549100000|2020-04-10 20:05:00|2245.92|2207.92|2244.78|2206.78|2247.29|2209.29|2244.2|2206.2|264
1586549400000|2020-04-10 20:10:00|2244.71|2206.71|2237.62|2199.62|2245.02|2207.02|2237.56|2199.56|263
1586549700000|2020-04-10 20:15:00|2237.55|2199.55|2235.19|2197.19|2237.55|2199.55|2233.72|2195.72|242
1586550000000|2020-04-10 20:20:00|2235.16|2197.16|2234.85|2196.85|2236.75|2198.75|2234.67|2196.67|238
1586550300000|2020-04-10 20:25:00|2234.84|2196.84|2234.27|2196.27|2237.53|2199.53|2232.94|2194.94|244
1586550600000|2020-04-10 20:30:00|2234.5|2196.5|2236.72|2198.72|2237.39|2199.39|2234.5|2196.5|236
1586550900000|2020-04-10 20:35:00|2236.74|2198.74|2243.33|2205.33|2243.58|2205.58|2236.59|2198.59|244
1586551200000|2020-04-10 20:40:00|2243.28|2205.28|2242.19|2204.19|2243.97|2205.97|2240.08|2202.08|247
1586551500000|2020-04-10 20:45:00|2242.18|2204.18|2242.13|2204.13|2242.2|2204.2|2240.43|2202.43|231
1586551800000|2020-04-10 20:50:00|2242.14|2204.14|2241.31|2203.31|2242.76|2204.76|2239.59|2201.59|259
1586552100000|2020-04-10 20:55:00|2241.36|2203.36|2242.22|2204.22|2242.45|2204.45|2241|2203|174
1586588400000|2020-04-11 07:00:00|2256.4|2218.4|2256.25|2218.25|2257|2219|2256.05|2218.05|100
1586588700000|2020-04-11 07:05:00|2256.32|2218.32|2251.04|2213.04|2257.2|2219.2|2248.14|2210.14|277
1586589000000|2020-04-11 07:10:00|2250.89|2212.89|2251.99|2213.99|2255.13|2217.13|2249.57|2211.57|268
1586589300000|2020-04-11 07:15:00|2252.03|2214.03|2251.08|2213.08|2254.54|2216.54|2251.08|2213.08|258
1586589600000|2020-04-11 07:20:00|2251.01|2213.01|2249.05|2211.05|2251.01|2213.01|2247.94|2209.94|251
1586589900000|2020-04-11 07:25:00|2249.02|2211.02|2243.57|2205.57|2249.02|2211.02|2243.44|2205.44|246
1586590200000|2020-04-11 07:30:00|2243.6|2205.6|2246.44|2208.44|2246.63|2208.63|2241.67|2203.67|272
1586590500000|2020-04-11 07:35:00|2246.47|2208.47|2247.59|2209.59|2250.82|2212.82|2246.47|2208.47|261
1586590800000|2020-04-11 07:40:00|2247.6|2209.6|2247.96|2209.96|2248.19|2210.19|2246.97|2208.97|242
1586591100000|2020-04-11 07:45:00|2247.98|2209.98|2251.91|2213.91|2251.91|2213.91|2247.97|2209.97|230
1586591400000|2020-04-11 07:50:00|2251.92|2213.92|2249.37|2211.37|2252.01|2214.01|2249.14|2211.14|238
1586591700000|2020-04-11 07:55:00|2249.36|2211.36|2247.98|2209.98|2251.07|2213.07|2247.98|2209.98|235
1586592000000|2020-04-11 08:00:00|2247.97|2209.97|2247.75|2209.75|2248.17|2210.17|2245.06|2207.06|242
1586592300000|2020-04-11 08:05:00|2247.77|2209.77|2245.94|2207.94|2247.81|2209.81|2243.48|2205.48|236
1586592600000|2020-04-11 08:10:00|2245.97|2207.97|2250.77|2212.77|2250.81|2212.81|2245.97|2207.97|244
1586592900000|2020-04-11 08:15:00|2250.72|2212.72|2250.68|2212.68|2251.35|2213.35|2250.54|2212.54|234
1586593200000|2020-04-11 08:20:00|2250.69|2212.69|2250.67|2212.67|2250.74|2212.74|2248.74|2210.74|216
1586593500000|2020-04-11 08:25:00|2250.66|2212.66|2254.43|2216.43|2254.81|2216.81|2250.44|2212.44|229
1586593800000|2020-04-11 08:30:00|2254.44|2216.44|2255.17|2217.17|2256.63|2218.63|2254.09|2216.09|243
1586594100000|2020-04-11 08:35:00|2255.11|2217.11|2254.47|2216.47|2255.32|2217.32|2254.04|2216.04|232
1586594400000|2020-04-11 08:40:00|2254.63|2216.63|2251.65|2213.65|2255.41|2217.41|2251.65|2213.65|236
1586594700000|2020-04-11 08:45:00|2251.48|2213.48|2249.19|2211.19|2251.48|2213.48|2248.42|2210.42|237
1586595000000|2020-04-11 08:50:00|2249.17|2211.17|2249.65|2211.65|2251.05|2213.05|2249.16|2211.16|222
1586595300000|2020-04-11 08:55:00|2249.62|2211.62|2249.08|2211.08|2249.72|2211.72|2247.34|2209.34|226
1586595600000|2020-04-11 09:00:00|2249.15|2211.15|2248.68|2210.68|2250.16|2212.16|2247.98|2209.98|244
1586595900000|2020-04-11 09:05:00|2248.7|2210.7|2247.88|2209.88|2250.67|2212.67|2247.87|2209.87|248
1586596200000|2020-04-11 09:10:00|2247.8|2209.8|2246.04|2208.04|2248.4|2210.4|2245.69|2207.69|237
1586596500000|2020-04-11 09:15:00|2246.07|2208.07|2248.51|2210.51|2248.86|2210.86|2245.27|2207.27|241
1586596800000|2020-04-11 09:20:00|2248.52|2210.52|2246.99|2208.99|2248.63|2210.63|2246.96|2208.96|200
1586597100000|2020-04-11 09:25:00|2246.97|2208.97|2239.66|2201.66|2247|2209|2239.6|2201.6|254
1586597400000|2020-04-11 09:30:00|2239.52|2201.52|2241.54|2203.54|2241.62|2203.62|2238.28|2200.28|243
1586597700000|2020-04-11 09:35:00|2241.34|2203.34|2237.93|2199.93|2241.34|2203.34|2237.78|2199.78|258
1586598000000|2020-04-11 09:40:00|2237.92|2199.92|2234.18|2196.18|2237.92|2199.92|2233.01|2195.01|254
1586598300000|2020-04-11 09:45:00|2234.24|2196.24|2241.86|2203.86|2241.88|2203.88|2234.01|2196.01|271
1586598600000|2020-04-11 09:50:00|2241.71|2203.71|2244.28|2206.28|2244.28|2206.28|2241.48|2203.48|245
1586598900000|2020-04-11 09:55:00|2244.33|2206.33|2243.33|2205.33|2244.49|2206.49|2241.18|2203.18|233
1586599200000|2020-04-11 10:00:00|2243.26|2205.26|2241.39|2203.39|2243.35|2205.35|2240.89|2202.89|232
1586599500000|2020-04-11 10:05:00|2241.38|2203.38|2245.23|2207.23|2245.47|2207.47|2241.31|2203.31|235
1586599800000|2020-04-11 10:10:00|2245.18|2207.18|2243.09|2205.09|2245.18|2207.18|2242.62|2204.62|230
1586600100000|2020-04-11 10:15:00|2243.07|2205.07|2243.38|2205.38|2243.4|2205.4|2241.72|2203.72|223
1586600400000|2020-04-11 10:20:00|2243.42|2205.42|2243.28|2205.28|2243.89|2205.89|2242.73|2204.73|215
1586600700000|2020-04-11 10:25:00|2243.26|2205.26|2237.42|2199.42|2243.36|2205.36|2237.1|2199.1|257
1586601000000|2020-04-11 10:30:00|2237.66|2199.66|2237.07|2199.07|2238.73|2200.73|2236.87|2198.87|253
1586601300000|2020-04-11 10:35:00|2237.11|2199.11|2232.58|2194.58|2237.2|2199.2|2232.53|2194.53|243
1586601600000|2020-04-11 10:40:00|2232.6|2194.6|2230.78|2192.78|2233|2195|2230.55|2192.55|234
1586601900000|2020-04-11 10:45:00|2230.79|2192.79|2228.32|2190.32|2231.49|2193.49|2228.31|2190.31|242
1586602200000|2020-04-11 10:50:00|2228.44|2190.44|2229.07|2191.07|2229.13|2191.13|2227.1|2189.1|241
1586602500000|2020-04-11 10:55:00|2229.27|2191.27|2230.45|2192.45|2231.95|2193.95|2229.19|2191.19|249
1586602800000|2020-04-11 11:00:00|2230.4|2192.4|2233.23|2195.23|2233.23|2195.23|2227.32|2189.32|255
1586603100000|2020-04-11 11:05:00|2233.25|2195.25|2244.55|2206.55|2245.3|2207.3|2232.76|2194.76|264
1586603400000|2020-04-11 11:10:00|2244.54|2206.54|2245.91|2207.91|2245.95|2207.95|2241.91|2203.91|256
1586603700000|2020-04-11 11:15:00|2245.93|2207.93|2247.38|2209.38|2247.38|2209.38|2244.69|2206.69|247
1586604000000|2020-04-11 11:20:00|2247.62|2209.62|2244.34|2206.34|2249.55|2211.55|2244.34|2206.34|245
1586604300000|2020-04-11 11:25:00|2244.4|2206.4|2245.35|2207.35|2246.4|2208.4|2243.04|2205.04|235
1586604600000|2020-04-11 11:30:00|2245.23|2207.23|2246.72|2208.72|2246.72|2208.72|2243.63|2205.63|236
1586604900000|2020-04-11 11:35:00|2246.7|2208.7|2244.93|2206.93|2247.27|2209.27|2244.42|2206.42|245
1586605200000|2020-04-11 11:40:00|2245.02|2207.02|2245.76|2207.76|2245.8|2207.8|2242.86|2204.86|228
1586605500000|2020-04-11 11:45:00|2245.86|2207.86|2245.24|2207.24|2245.93|2207.93|2243.89|2205.89|211
1586605800000|2020-04-11 11:50:00|2245.25|2207.25|2247.21|2209.21|2247.26|2209.26|2245.24|2207.24|233
1586606100000|2020-04-11 11:55:00|2247.24|2209.24|2247.9|2209.9|2248.87|2210.87|2247.05|2209.05|233
1586606400000|2020-04-11 12:00:00|2247.92|2209.92|2250.63|2212.63|2251.46|2213.46|2247.92|2209.92|245
1586606700000|2020-04-11 12:05:00|2250.53|2212.53|2250.49|2212.49|2251.6|2213.6|2250.22|2212.22|231
1586607000000|2020-04-11 12:10:00|2250.51|2212.51|2248.13|2210.13|2251.35|2213.35|2248.13|2210.13|247
1586607300000|2020-04-11 12:15:00|2248.14|2210.14|2243.66|2205.66|2248.14|2210.14|2242.52|2204.52|249
1586607600000|2020-04-11 12:20:00|2243.7|2205.7|2243.24|2205.24|2243.9|2205.9|2243.04|2205.04|231
1586607900000|2020-04-11 12:25:00|2243.22|2205.22|2243.28|2205.28|2244.61|2206.61|2243.1|2205.1|226
1586608200000|2020-04-11 12:30:00|2243.17|2205.17|2244.38|2206.38|2244.82|2206.82|2242.64|2204.64|222
1586608500000|2020-04-11 12:35:00|2244.39|2206.39|2241.62|2203.62|2244.67|2206.67|2241.62|2203.62|229
1586608800000|2020-04-11 12:40:00|2241.6|2203.6|2239.56|2201.56|2242.53|2204.53|2239.56|2201.56|219
1586609100000|2020-04-11 12:45:00|2239.6|2201.6|2241.31|2203.31|2241.54|2203.54|2238.32|2200.32|246
1586609400000|2020-04-11 12:50:00|2241.32|2203.32|2239.88|2201.88|2242.52|2204.52|2239.88|2201.88|223
1586609700000|2020-04-11 12:55:00|2239.89|2201.89|2243.62|2205.62|2243.63|2205.63|2239.86|2201.86|222
1586610000000|2020-04-11 13:00:00|2243.48|2205.48|2245.69|2207.69|2245.96|2207.96|2243.39|2205.39|243
1586610300000|2020-04-11 13:05:00|2245.82|2207.82|2243.5|2205.5|2245.94|2207.94|2243.46|2205.46|238
1586610600000|2020-04-11 13:10:00|2243.51|2205.51|2240|2202|2243.74|2205.74|2239.88|2201.88|212
1586610900000|2020-04-11 13:15:00|2239.98|2201.98|2239.66|2201.66|2240.07|2202.07|2238.12|2200.12|235
1586611200000|2020-04-11 13:20:00|2239.68|2201.68|2239.58|2201.58|2240.05|2202.05|2239.07|2201.07|220
1586611500000|2020-04-11 13:25:00|2239.53|2201.53|2239.09|2201.09|2239.7|2201.7|2239.09|2201.09|228
1586611800000|2020-04-11 13:30:00|2239.08|2201.08|2239.68|2201.68|2240.29|2202.29|2238.66|2200.66|231
1586612100000|2020-04-11 13:35:00|2239.74|2201.74|2234.4|2196.4|2240.06|2202.06|2233.38|2195.38|249
1586612400000|2020-04-11 13:40:00|2234.39|2196.39|2236.86|2198.86|2237.16|2199.16|2234.2|2196.2|230
1586612700000|2020-04-11 13:45:00|2236.87|2198.87|2233.17|2195.17|2237.09|2199.09|2233.17|2195.17|258
1586613000000|2020-04-11 13:50:00|2233|2195|2236.61|2198.61|2236.93|2198.93|2232.86|2194.86|251
1586613300000|2020-04-11 13:55:00|2236.57|2198.57|2235.76|2197.76|2237.31|2199.31|2235.76|2197.76|235
1586613600000|2020-04-11 14:00:00|2235.73|2197.73|2224.45|2186.45|2235.75|2197.75|2222.96|2184.96|270
1586613900000|2020-04-11 14:05:00|2224.47|2186.47|2224.86|2186.86|2227.2|2189.2|2223.89|2185.89|265
1586614200000|2020-04-11 14:10:00|2224.84|2186.84|2216.3|2178.3|2224.84|2186.84|2216.3|2178.3|259
1586614500000|2020-04-11 14:15:00|2216.06|2178.06|2220.13|2182.13|2220.21|2182.21|2213.29|2175.29|269
1586614800000|2020-04-11 14:20:00|2220.17|2182.17|2226|2188|2226.08|2188.08|2219.24|2181.24|264
1586615100000|2020-04-11 14:25:00|2226.09|2188.09|2225.09|2187.09|2226.43|2188.43|2224.5|2186.5|253
1586615400000|2020-04-11 14:30:00|2225.1|2187.1|2222.41|2184.41|2225.16|2187.16|2220.12|2182.12|254
1586615700000|2020-04-11 14:35:00|2222.36|2184.36|2224.22|2186.22|2224.27|2186.27|2221.63|2183.63|242
1586616000000|2020-04-11 14:40:00|2224.23|2186.23|2226.84|2188.84|2227.7|2189.7|2224.23|2186.23|240
1586616300000|2020-04-11 14:45:00|2226.86|2188.86|2222.59|2184.59|2227.02|2189.02|2221.99|2183.99|237
1586616600000|2020-04-11 14:50:00|2222.5|2184.5|2223.27|2185.27|2225.08|2187.08|2222.48|2184.48|221
1586616900000|2020-04-11 14:55:00|2223.25|2185.25|2214.57|2176.57|2223.31|2185.31|2214.57|2176.57|253
1586617200000|2020-04-11 15:00:00|2214.55|2176.55|2217.12|2179.12|2217.33|2179.33|2213.94|2175.94|252
1586617500000|2020-04-11 15:05:00|2217.04|2179.04|2219.55|2181.55|2219.55|2181.55|2216.25|2178.25|234
1586617800000|2020-04-11 15:10:00|2219.54|2181.54|2220.34|2182.34|2222.66|2184.66|2219.53|2181.53|235
1586618100000|2020-04-11 15:15:00|2220.36|2182.36|2225.16|2187.16|2225.27|2187.27|2220.01|2182.01|248
1586618400000|2020-04-11 15:20:00|2225.17|2187.17|2225.13|2187.13|2225.87|2187.87|2224.48|2186.48|228
1586618700000|2020-04-11 15:25:00|2225.15|2187.15|2227.29|2189.29|2227.98|2189.98|2224.97|2186.97|250
1586619000000|2020-04-11 15:30:00|2227.32|2189.32|2228.19|2190.19|2229.41|2191.41|2227.32|2189.32|243
1586619300000|2020-04-11 15:35:00|2228.15|2190.15|2230.63|2192.63|2230.63|2192.63|2227.07|2189.07|234
1586619600000|2020-04-11 15:40:00|2230.66|2192.66|2234.26|2196.26|2234.3|2196.3|2230.28|2192.28|233
1586619900000|2020-04-11 15:45:00|2234.27|2196.27|2229.05|2191.05|2234.59|2196.59|2228.27|2190.27|264
1586620200000|2020-04-11 15:50:00|2229.07|2191.07|2230.37|2192.37|2230.71|2192.71|2228.58|2190.58|231
1586620500000|2020-04-11 15:55:00|2230.38|2192.38|2227.32|2189.32|2230.38|2192.38|2227.32|2189.32|262
1586620800000|2020-04-11 16:00:00|2227.28|2189.28|2234.99|2196.99|2234.99|2196.99|2224.93|2186.93|267
1586621100000|2020-04-11 16:05:00|2234.9|2196.9|2240.89|2202.89|2240.91|2202.91|2234.86|2196.86|267
1586621400000|2020-04-11 16:10:00|2240.96|2202.96|2236.97|2198.97|2241.1|2203.1|2235.83|2197.83|263
1586621700000|2020-04-11 16:15:00|2236.98|2198.98|2239.46|2201.46|2241.61|2203.61|2236.98|2198.98|266
1586622000000|2020-04-11 16:20:00|2239.45|2201.45|2235.42|2197.42|2239.76|2201.76|2235.42|2197.42|261
1586622300000|2020-04-11 16:25:00|2235.39|2197.39|2231.98|2193.98|2235.39|2197.39|2230.67|2192.67|263
1586622600000|2020-04-11 16:30:00|2232|2194|2233.11|2195.11|2233.11|2195.11|2229.58|2191.58|251
1586622900000|2020-04-11 16:35:00|2233.09|2195.09|2231.58|2193.58|2233.35|2195.35|2230.67|2192.67|227
1586623200000|2020-04-11 16:40:00|2231.51|2193.51|2230.24|2192.24|2232.11|2194.11|2229.33|2191.33|242
1586623500000|2020-04-11 16:45:00|2230.21|2192.21|2210.42|2172.42|2230.21|2192.21|2210.39|2172.39|280
1586623800000|2020-04-11 16:50:00|2210.36|2172.36|2208.18|2170.18|2214.39|2176.39|2207.64|2169.64|276
1586624100000|2020-04-11 16:55:00|2208.08|2170.08|2213.99|2175.99|2216.42|2178.42|2208.08|2170.08|268
1586624400000|2020-04-11 17:00:00|2213.96|2175.96|2205.21|2167.21|2213.96|2175.96|2201.55|2163.55|268
1586624700000|2020-04-11 17:05:00|2205.11|2167.11|2203.18|2165.18|2210.07|2172.07|2202.98|2164.98|265
1586625000000|2020-04-11 17:10:00|2203.15|2165.15|2209.25|2171.25|2209.96|2171.96|2202.43|2164.43|259
1586625300000|2020-04-11 17:15:00|2209.05|2171.05|2214.6|2176.6|2216.08|2178.08|2205.72|2167.72|278
1586625600000|2020-04-11 17:20:00|2214.61|2176.61|2215.32|2177.32|2218|2180|2214.61|2176.61|240
1586625900000|2020-04-11 17:25:00|2215.29|2177.29|2215.26|2177.26|2215.29|2177.29|2211.73|2173.73|253
1586626200000|2020-04-11 17:30:00|2215.35|2177.35|2210.49|2172.49|2215.71|2177.71|2210.49|2172.49|240
1586626500000|2020-04-11 17:35:00|2210.38|2172.38|2211.53|2173.53|2213.22|2175.22|2210.28|2172.28|232
1586626800000|2020-04-11 17:40:00|2211.59|2173.59|2215.9|2177.9|2216.18|2178.18|2211.23|2173.23|226
1586627100000|2020-04-11 17:45:00|2215.95|2177.95|2218.91|2180.91|2221.13|2183.13|2215.76|2177.76|244
1586627400000|2020-04-11 17:50:00|2218.89|2180.89|2215.07|2177.07|2220.26|2182.26|2215.07|2177.07|253
1586627700000|2020-04-11 17:55:00|2215.09|2177.09|2205.52|2167.52|2215.09|2177.09|2205.52|2167.52|258
1586628000000|2020-04-11 18:00:00|2205.57|2167.57|2206.27|2168.27|2210.22|2172.22|2203.87|2165.87|265
1586628300000|2020-04-11 18:05:00|2206.16|2168.16|2206.92|2168.92|2208.5|2170.5|2205.71|2167.71|251
1586628600000|2020-04-11 18:10:00|2206.93|2168.93|2211.89|2173.89|2211.89|2173.89|2205.93|2167.93|229
1586628900000|2020-04-11 18:15:00|2211.88|2173.88|2207.74|2169.74|2212.22|2174.22|2207.03|2169.03|253
1586629200000|2020-04-11 18:20:00|2207.44|2169.44|2211.03|2173.03|2212.08|2174.08|2206.46|2168.46|263
1586629500000|2020-04-11 18:25:00|2211.07|2173.07|2213.06|2175.06|2214.1|2176.1|2210.95|2172.95|247
1586629800000|2020-04-11 18:30:00|2213.03|2175.03|2209.54|2171.54|2213.22|2175.22|2209.51|2171.51|226
1586630100000|2020-04-11 18:35:00|2209.51|2171.51|2213.38|2175.38|2214.56|2176.56|2209.51|2171.51|233
1586630400000|2020-04-11 18:40:00|2213.39|2175.39|2211.65|2173.65|2213.8|2175.8|2211.63|2173.63|257
1586630700000|2020-04-11 18:45:00|2211.63|2173.63|2209.96|2171.96|2212.14|2174.14|2209.94|2171.94|252
1586631000000|2020-04-11 18:50:00|2209.86|2171.86|2213.33|2175.33|2213.88|2175.88|2209.58|2171.58|235
1586631300000|2020-04-11 18:55:00|2213.2|2175.2|2225.11|2187.11|2231.48|2193.48|2211.81|2173.81|265
1586631600000|2020-04-11 19:00:00|2225.06|2187.06|2223.92|2185.92|2225.06|2187.06|2216.47|2178.47|271
1586631900000|2020-04-11 19:05:00|2223.85|2185.85|2227.59|2189.59|2227.94|2189.94|2223.13|2185.13|258
1586632200000|2020-04-11 19:10:00|2227.58|2189.58|2219.45|2181.45|2227.68|2189.68|2218.99|2180.99|246
1586632500000|2020-04-11 19:15:00|2219.5|2181.5|2214.87|2176.87|2220.13|2182.13|2214.87|2176.87|245
1586632800000|2020-04-11 19:20:00|2214.86|2176.86|2217.62|2179.62|2218.73|2180.73|2214.48|2176.48|261
1586633100000|2020-04-11 19:25:00|2217.56|2179.56|2215.37|2177.37|2217.65|2179.65|2213.05|2175.05|248
1586633400000|2020-04-11 19:30:00|2215.39|2177.39|2213.6|2175.6|2215.98|2177.98|2212.68|2174.68|250
1586633700000|2020-04-11 19:35:00|2213.62|2175.62|2212.4|2174.4|2214.07|2176.07|2211.6|2173.6|236
1586634000000|2020-04-11 19:40:00|2212.39|2174.39|2208.28|2170.28|2212.6|2174.6|2207.25|2169.25|243
1586634300000|2020-04-11 19:45:00|2208.31|2170.31|2208.48|2170.48|2209.38|2171.38|2205.46|2167.46|246
1586634600000|2020-04-11 19:50:00|2208.49|2170.49|2205.83|2167.83|2208.88|2170.88|2205.66|2167.66|232
1586634900000|2020-04-11 19:55:00|2205.82|2167.82|2206.92|2168.92|2207.55|2169.55|2204.6|2166.6|253
1586635200000|2020-04-11 20:00:00|2207.06|2169.06|2193.24|2155.24|2207.28|2169.28|2190.96|2152.96|279
1586635500000|2020-04-11 20:05:00|2193.21|2155.21|2195.07|2157.07|2196.32|2158.32|2192.78|2154.78|275
1586635800000|2020-04-11 20:10:00|2195.08|2157.08|2190.57|2152.57|2196.92|2158.92|2190.47|2152.47|260
1586636100000|2020-04-11 20:15:00|2190.64|2152.64|2191.1|2153.1|2193.85|2155.85|2190.42|2152.42|263
1586636400000|2020-04-11 20:20:00|2191.04|2153.04|2187.18|2149.18|2191.15|2153.15|2185.14|2147.14|270
1586636700000|2020-04-11 20:25:00|2187.2|2149.2|2194.08|2156.08|2195.78|2157.78|2187.2|2149.2|271
1586637000000|2020-04-11 20:30:00|2194.13|2156.13|2199.16|2161.16|2199.19|2161.19|2193.53|2155.53|264
1586637300000|2020-04-11 20:35:00|2199.17|2161.17|2194.42|2156.42|2199.21|2161.21|2194.06|2156.06|247
1586637600000|2020-04-11 20:40:00|2194.32|2156.32|2190.81|2152.81|2194.65|2156.65|2190.15|2152.15|261
1586637900000|2020-04-11 20:45:00|2190.82|2152.82|2196.1|2158.1|2196.51|2158.51|2190.34|2152.34|235
1586638200000|2020-04-11 20:50:00|2196.12|2158.12|2195.56|2157.56|2196.21|2158.21|2193.78|2155.78|241
1586638500000|2020-04-11 20:55:00|2195.87|2157.87|2197.77|2159.77|2197.83|2159.83|2195.49|2157.49|235
1586638800000|2020-04-11 21:00:00|2197.94|2159.94|2196.34|2158.34|2199.39|2161.39|2196.24|2158.24|242
1586639100000|2020-04-11 21:05:00|2196.41|2158.41|2198.14|2160.14|2198.55|2160.55|2196.27|2158.27|243
1586639400000|2020-04-11 21:10:00|2198.11|2160.11|2196.34|2158.34|2198.12|2160.12|2195.35|2157.35|239
1586639700000|2020-04-11 21:15:00|2196.33|2158.33|2194.19|2156.19|2196.59|2158.59|2193.99|2155.99|232
1586640000000|2020-04-11 21:20:00|2194.25|2156.25|2195.46|2157.46|2196.16|2158.16|2194.25|2156.25|248
1586640300000|2020-04-11 21:25:00|2195.49|2157.49|2193.22|2155.22|2196.27|2158.27|2193.17|2155.17|245
1586640600000|2020-04-11 21:30:00|2193.23|2155.23|2191.81|2153.81|2193.23|2155.23|2191.73|2153.73|236
1586640900000|2020-04-11 21:35:00|2191.79|2153.79|2202.22|2164.22|2202.22|2164.22|2191.06|2153.06|256
1586641200000|2020-04-11 21:40:00|2202.48|2164.48|2215.42|2177.42|2215.43|2177.43|2202.37|2164.37|284
1586641500000|2020-04-11 21:45:00|2215.47|2177.47|2214.15|2176.15|2217.77|2179.77|2212.82|2174.82|277
1586641800000|2020-04-11 21:50:00|2214.19|2176.19|2224.91|2186.91|2224.91|2186.91|2213.88|2175.88|265
1586642100000|2020-04-11 21:55:00|2224.89|2186.89|2225.17|2187.17|2226.26|2188.26|2223.69|2185.69|269
1586642400000|2020-04-11 22:00:00|2225.2|2187.2|2230.71|2192.71|2230.71|2192.71|2225.1|2187.1|267
1586642700000|2020-04-11 22:05:00|2230.74|2192.74|2221.97|2183.97|2231.29|2193.29|2221.83|2183.83|261
1586643000000|2020-04-11 22:10:00|2222.12|2184.12|2229.02|2191.02|2229.02|2191.02|2222.12|2184.12|274
1586643300000|2020-04-11 22:15:00|2229.01|2191.01|2226.3|2188.3|2229.17|2191.17|2225.99|2187.99|248
1586643600000|2020-04-11 22:20:00|2226.28|2188.28|2227.88|2189.88|2229.11|2191.11|2225.21|2187.21|257
1586643900000|2020-04-11 22:25:00|2227.91|2189.91|2231.29|2193.29|2231.59|2193.59|2226.16|2188.16|250
1586644200000|2020-04-11 22:30:00|2231.3|2193.3|2238.57|2200.57|2238.69|2200.69|2231.21|2193.21|263
1586644500000|2020-04-11 22:35:00|2238.53|2200.53|2239.7|2201.7|2242.09|2204.09|2238.38|2200.38|264
1586644800000|2020-04-11 22:40:00|2239.67|2201.67|2234.14|2196.14|2240.44|2202.44|2234.14|2196.14|239
1586645100000|2020-04-11 22:45:00|2234.1|2196.1|2230.35|2192.35|2234.1|2196.1|2229.3|2191.3|250
1586645400000|2020-04-11 22:50:00|2230.36|2192.36|2230.37|2192.37|2232.7|2194.7|2230.35|2192.35|245
1586645700000|2020-04-11 22:55:00|2230.3|2192.3|2230.49|2192.49|2234.4|2196.4|2229.94|2191.94|257
1586646000000|2020-04-11 23:00:00|2230.51|2192.51|2227.63|2189.63|2231.08|2193.08|2227.18|2189.18|251
1586646300000|2020-04-11 23:05:00|2227.72|2189.72|2222.38|2184.38|2227.74|2189.74|2221.61|2183.61|250
1586646600000|2020-04-11 23:10:00|2222.32|2184.32|2231.07|2193.07|2231.07|2193.07|2221.71|2183.71|259
1586646900000|2020-04-11 23:15:00|2231.01|2193.01|2230.55|2192.55|2232.9|2194.9|2230.55|2192.55|252
1586647200000|2020-04-11 23:20:00|2230.56|2192.56|2229.14|2191.14|2230.63|2192.63|2228.38|2190.38|235
1586647500000|2020-04-11 23:25:00|2229.13|2191.13|2230.23|2192.23|2232.51|2194.51|2229.13|2191.13|232
1586647800000|2020-04-11 23:30:00|2230.24|2192.24|2236.01|2198.01|2236.27|2198.27|2230.23|2192.23|245
1586648100000|2020-04-11 23:35:00|2236.03|2198.03|2235.39|2197.39|2236.33|2198.33|2233.8|2195.8|248
1586648400000|2020-04-11 23:40:00|2235.36|2197.36|2235.29|2197.29|2236.2|2198.2|2234.14|2196.14|230
1586648700000|2020-04-11 23:45:00|2235.25|2197.25|2234.53|2196.53|2235.36|2197.36|2233.09|2195.09|251
1586649000000|2020-04-11 23:50:00|2234.41|2196.41|2238.02|2200.02|2239.54|2201.54|2234.36|2196.36|239
1586649300000|2020-04-11 23:55:00|2238.01|2200.01|2240.93|2202.93|2242.53|2204.53|2237.93|2199.93|260
1586649600000|2020-04-12 00:00:00|2240.94|2202.94|2249.62|2211.62|2249.72|2211.72|2240.47|2202.47|270
1586649900000|2020-04-12 00:05:00|2249.71|2211.71|2251.29|2213.29|2253.82|2215.82|2248.99|2210.99|276
1586650200000|2020-04-12 00:10:00|2251.22|2213.22|2242.26|2204.26|2251.51|2213.51|2242.23|2204.23|264
1586650500000|2020-04-12 00:15:00|2242.17|2204.17|2242.62|2204.62|2246.03|2208.03|2242.11|2204.11|249
1586650800000|2020-04-12 00:20:00|2242.65|2204.65|2240.5|2202.5|2242.67|2204.67|2239.25|2201.25|226
1586651100000|2020-04-12 00:25:00|2240.31|2202.31|2238.45|2200.45|2240.38|2202.38|2236.42|2198.42|250
1586651400000|2020-04-12 00:30:00|2238.56|2200.56|2236.3|2198.3|2240.69|2202.69|2236.25|2198.25|254
1586651700000|2020-04-12 00:35:00|2236.24|2198.24|2232.24|2194.24|2236.62|2198.62|2232.16|2194.16|239
1586652000000|2020-04-12 00:40:00|2232.38|2194.38|2238.07|2200.07|2238.07|2200.07|2232.38|2194.38|252
1586652300000|2020-04-12 00:45:00|2238.02|2200.02|2234.24|2196.24|2238.05|2200.05|2233.62|2195.62|242
1586652600000|2020-04-12 00:50:00|2234.26|2196.26|2234.43|2196.43|2235.55|2197.55|2233.01|2195.01|222
1586652900000|2020-04-12 00:55:00|2234.53|2196.53|2231.75|2193.75|2235.41|2197.41|2231.74|2193.74|239
1586653200000|2020-04-12 01:00:00|2231.73|2193.73|2230.03|2192.03|2233.22|2195.22|2230.03|2192.03|250
1586653500000|2020-04-12 01:05:00|2230.02|2192.02|2232|2194|2232.25|2194.25|2228.28|2190.28|244
1586653800000|2020-04-12 01:10:00|2232.02|2194.02|2234.14|2196.14|2234.14|2196.14|2231.9|2193.9|204
1586654100000|2020-04-12 01:15:00|2234.16|2196.16|2228.9|2190.9|2234.2|2196.2|2228.34|2190.34|252
1586654400000|2020-04-12 01:20:00|2228.93|2190.93|2237.82|2199.82|2237.87|2199.87|2228.89|2190.89|260
1586654700000|2020-04-12 01:25:00|2237.79|2199.79|2237.14|2199.14|2238.46|2200.46|2236.74|2198.74|229
1586655000000|2020-04-12 01:30:00|2237.13|2199.13|2232.63|2194.63|2237.27|2199.27|2232.22|2194.22|252
1586655300000|2020-04-12 01:35:00|2232.64|2194.64|2233.59|2195.59|2234.67|2196.67|2232.64|2194.64|230
1586655600000|2020-04-12 01:40:00|2233.58|2195.58|2230.98|2192.98|2233.58|2195.58|2230.81|2192.81|240
1586655900000|2020-04-12 01:45:00|2230.93|2192.93|2230.95|2192.95|2232.77|2194.77|2230.71|2192.71|211
1586656200000|2020-04-12 01:50:00|2230.99|2192.99|2232.15|2194.15|2232.88|2194.88|2230.82|2192.82|222
1586656500000|2020-04-12 01:55:00|2232.14|2194.14|2225.63|2187.63|2232.25|2194.25|2224.76|2186.76|243
1586656800000|2020-04-12 02:00:00|2225.62|2187.62|2218.07|2180.07|2226.95|2188.95|2217.95|2179.95|261
1586657100000|2020-04-12 02:05:00|2218.05|2180.05|2217.16|2179.16|2220.18|2182.18|2214.86|2176.86|282
1586657400000|2020-04-12 02:10:00|2217.15|2179.15|2212.93|2174.93|2217.36|2179.36|2212.66|2174.66|258
1586657700000|2020-04-12 02:15:00|2212.92|2174.92|2216.48|2178.48|2216.66|2178.66|2211.6|2173.6|260
1586658000000|2020-04-12 02:20:00|2216.52|2178.52|2220.15|2182.15|2220.78|2182.78|2216.51|2178.51|266
1586658300000|2020-04-12 02:25:00|2220.14|2182.14|2219.72|2181.72|2220.49|2182.49|2219.03|2181.03|236
1586658600000|2020-04-12 02:30:00|2219.76|2181.76|2218.51|2180.51|2220.25|2182.25|2217.18|2179.18|240
1586658900000|2020-04-12 02:35:00|2218.53|2180.53|2215.68|2177.68|2218.81|2180.81|2215.68|2177.68|242
1586659200000|2020-04-12 02:40:00|2215.59|2177.59|2215.63|2177.63|2218.92|2180.92|2214.76|2176.76|243
1586659500000|2020-04-12 02:45:00|2215.62|2177.62|2220.26|2182.26|2220.28|2182.28|2214.48|2176.48|263
1586659800000|2020-04-12 02:50:00|2220.25|2182.25|2219.91|2181.91|2222.39|2184.39|2219.91|2181.91|245
1586660100000|2020-04-12 02:55:00|2219.9|2181.9|2222.34|2184.34|2222.34|2184.34|2218.33|2180.33|246
1586660400000|2020-04-12 03:00:00|2222.33|2184.33|2217.49|2179.49|2223.14|2185.14|2217.36|2179.36|257
1586660700000|2020-04-12 03:05:00|2217.48|2179.48|2217.69|2179.69|2220.45|2182.45|2216.23|2178.23|252
1586661000000|2020-04-12 03:10:00|2217.68|2179.68|2218.67|2180.67|2219.62|2181.62|2216.7|2178.7|233
1586661300000|2020-04-12 03:15:00|2218.66|2180.66|2219.47|2181.47|2220.47|2182.47|2218.47|2180.47|228
1586661600000|2020-04-12 03:20:00|2219.46|2181.46|2221.58|2183.58|2222.4|2184.4|2218.39|2180.39|222
1586661900000|2020-04-12 03:25:00|2221.57|2183.57|2220.99|2182.99|2221.69|2183.69|2219.91|2181.91|235
1586662200000|2020-04-12 03:30:00|2221.02|2183.02|2223.2|2185.2|2223.25|2185.25|2220.85|2182.85|225
1586662500000|2020-04-12 03:35:00|2223.17|2185.17|2219.52|2181.52|2223.68|2185.68|2219.27|2181.27|241
1586662800000|2020-04-12 03:40:00|2219.51|2181.51|2217.38|2179.38|2219.54|2181.54|2216|2178|232
1586663100000|2020-04-12 03:45:00|2217.36|2179.36|2214.26|2176.26|2217.36|2179.36|2214.14|2176.14|214
1586663400000|2020-04-12 03:50:00|2214.21|2176.21|2211.82|2173.82|2214.21|2176.21|2211.28|2173.28|249
1586663700000|2020-04-12 03:55:00|2211.76|2173.76|2211.99|2173.99|2213.47|2175.47|2211.67|2173.67|231
1586664000000|2020-04-12 04:00:00|2211.79|2173.79|2212.89|2174.89|2213.01|2175.01|2211.32|2173.32|227
1586664300000|2020-04-12 04:05:00|2212.78|2174.78|2203.28|2165.28|2212.79|2174.79|2203.03|2165.03|250
1586664600000|2020-04-12 04:10:00|2203.55|2165.55|2206.23|2168.23|2206.23|2168.23|2203.06|2165.06|239
1586664900000|2020-04-12 04:15:00|2206.29|2168.29|2206.71|2168.71|2207.77|2169.77|2205.95|2167.95|243
1586665200000|2020-04-12 04:20:00|2206.8|2168.8|2207.91|2169.91|2209.08|2171.08|2206.76|2168.76|229
1586665500000|2020-04-12 04:25:00|2207.84|2169.84|2210.53|2172.53|2210.67|2172.67|2207.4|2169.4|222
1586665800000|2020-04-12 04:30:00|2210.51|2172.51|2212.88|2174.88|2213.51|2175.51|2210.51|2172.51|241
1586666100000|2020-04-12 04:35:00|2212.89|2174.89|2213.93|2175.93|2214|2176|2212.28|2174.28|228
1586666400000|2020-04-12 04:40:00|2213.88|2175.88|2215.36|2177.36|2215.77|2177.77|2213.5|2175.5|247
1586666700000|2020-04-12 04:45:00|2215.34|2177.34|2216.18|2178.18|2216.28|2178.28|2215.01|2177.01|224
1586667000000|2020-04-12 04:50:00|2216.17|2178.17|2217.52|2179.52|2217.73|2179.73|2215.29|2177.29|239
1586667300000|2020-04-12 04:55:00|2217.51|2179.51|2217.16|2179.16|2218.19|2180.19|2216.97|2178.97|222
1586667600000|2020-04-12 05:00:00|2217.09|2179.09|2214.24|2176.24|2217.09|2179.09|2214.24|2176.24|223
1586667900000|2020-04-12 05:05:00|2214.27|2176.27|2216.38|2178.38|2216.38|2178.38|2213.75|2175.75|235
1586668200000|2020-04-12 05:10:00|2216.35|2178.35|2216.18|2178.18|2216.82|2178.82|2215.62|2177.62|227
1586668500000|2020-04-12 05:15:00|2216.16|2178.16|2214.37|2176.37|2216.75|2178.75|2214.34|2176.34|222
1586668800000|2020-04-12 05:20:00|2214.31|2176.31|2215.8|2177.8|2217.11|2179.11|2214.24|2176.24|242
1586669100000|2020-04-12 05:25:00|2215.83|2177.83|2214.32|2176.32|2216.18|2178.18|2213.87|2175.87|215
1586669400000|2020-04-12 05:30:00|2214.29|2176.29|2214.97|2176.97|2215.1|2177.1|2214.29|2176.29|217
1586669700000|2020-04-12 05:35:00|2214.98|2176.98|2217.63|2179.63|2218.09|2180.09|2214.98|2176.98|221
1586670000000|2020-04-12 05:40:00|2217.6|2179.6|2222.78|2184.78|2222.81|2184.81|2217.44|2179.44|242
1586670300000|2020-04-12 05:45:00|2223|2185|2227.39|2189.39|2227.45|2189.45|2222.45|2184.45|261
1586670600000|2020-04-12 05:50:00|2227.34|2189.34|2226.96|2188.96|2228.09|2190.09|2226.96|2188.96|233
1586670900000|2020-04-12 05:55:00|2227.02|2189.02|2224.46|2186.46|2227.03|2189.03|2223.31|2185.31|224
1586671200000|2020-04-12 06:00:00|2224.44|2186.44|2225.34|2187.34|2225.96|2187.96|2224.44|2186.44|225
1586671500000|2020-04-12 06:05:00|2225.38|2187.38|2223.59|2185.59|2225.39|2187.39|2222.44|2184.44|231
1586671800000|2020-04-12 06:10:00|2223.62|2185.62|2223.05|2185.05|2224.2|2186.2|2222.97|2184.97|206
1586672100000|2020-04-12 06:15:00|2223.07|2185.07|2223.56|2185.56|2223.78|2185.78|2220.66|2182.66|228
1586672400000|2020-04-12 06:20:00|2223.59|2185.59|2224.82|2186.82|2224.91|2186.91|2222.81|2184.81|225
1586672700000|2020-04-12 06:25:00|2224.78|2186.78|2226.14|2188.14|2226.18|2188.18|2224.36|2186.36|212
1586673000000|2020-04-12 06:30:00|2226.21|2188.21|2224.59|2186.59|2227.5|2189.5|2224.59|2186.59|221
1586673300000|2020-04-12 06:35:00|2224.57|2186.57|2219.9|2181.9|2224.57|2186.57|2219.9|2181.9|202
1586673600000|2020-04-12 06:40:00|2219.87|2181.87|2218.95|2180.95|2220.54|2182.54|2217.81|2179.81|231
1586673900000|2020-04-12 06:45:00|2218.96|2180.96|2219.56|2181.56|2219.69|2181.69|2216.71|2178.71|228
1586674200000|2020-04-12 06:50:00|2219.57|2181.57|2217.02|2179.02|2220.05|2182.05|2217.02|2179.02|233
1586674500000|2020-04-12 06:55:00|2216.99|2178.99|2219.95|2181.95|2220.32|2182.32|2216.44|2178.44|216
1586674800000|2020-04-12 07:00:00|2219.96|2181.96|2218.86|2180.86|2221.12|2183.12|2218.86|2180.86|229
1586675100000|2020-04-12 07:05:00|2218.69|2180.69|2217.66|2179.66|2218.83|2180.83|2217.6|2179.6|224
1586675400000|2020-04-12 07:10:00|2217.68|2179.68|2213.7|2175.7|2218.18|2180.18|2213.51|2175.51|218
1586675700000|2020-04-12 07:15:00|2213.71|2175.71|2216.44|2178.44|2216.89|2178.89|2213.54|2175.54|243
1586676000000|2020-04-12 07:20:00|2216.43|2178.43|2219|2181|2219.73|2181.73|2216.22|2178.22|227
1586676300000|2020-04-12 07:25:00|2218.95|2180.95|2218.97|2180.97|2219.77|2181.77|2217.72|2179.72|231
1586676600000|2020-04-12 07:30:00|2218.92|2180.92|2218.64|2180.64|2219.54|2181.54|2218.62|2180.62|190
1586676900000|2020-04-12 07:35:00|2218.65|2180.65|2221.66|2183.66|2223.02|2185.02|2218.63|2180.63|237
1586677200000|2020-04-12 07:40:00|2221.59|2183.59|2223.69|2185.69|2224.56|2186.56|2221.44|2183.44|229
1586677500000|2020-04-12 07:45:00|2223.66|2185.66|2222.93|2184.93|2223.66|2185.66|2222.48|2184.48|212
1586677800000|2020-04-12 07:50:00|2222.86|2184.86|2223.97|2185.97|2223.97|2185.97|2222.27|2184.27|220
1586678100000|2020-04-12 07:55:00|2223.93|2185.93|2223.77|2185.77|2224.44|2186.44|2223.18|2185.18|215
1586678400000|2020-04-12 08:00:00|2223.9|2185.9|2226.86|2188.86|2229.56|2191.56|2223.9|2185.9|239
1586678700000|2020-04-12 08:05:00|2226.85|2188.85|2226.75|2188.75|2226.86|2188.86|2225.94|2187.94|216
1586679000000|2020-04-12 08:10:00|2226.78|2188.78|2226.95|2188.95|2227.62|2189.62|2226.7|2188.7|226
1586679300000|2020-04-12 08:15:00|2226.96|2188.96|2228.62|2190.62|2228.75|2190.75|2226.93|2188.93|224
1586679600000|2020-04-12 08:20:00|2228.63|2190.63|2230.68|2192.68|2230.68|2192.68|2228.62|2190.62|227
1586679900000|2020-04-12 08:25:00|2230.71|2192.71|2230.96|2192.96|2231.39|2193.39|2230.61|2192.61|215
1586680200000|2020-04-12 08:30:00|2231.04|2193.04|2227.97|2189.97|2232.15|2194.15|2227.97|2189.97|213
1586680500000|2020-04-12 08:35:00|2228|2190|2226.86|2188.86|2228.23|2190.23|2226.43|2188.43|222
1586680800000|2020-04-12 08:40:00|2226.82|2188.82|2228.82|2190.82|2229.34|2191.34|2226.82|2188.82|217
1586681100000|2020-04-12 08:45:00|2228.79|2190.79|2226.92|2188.92|2228.79|2190.79|2226.82|2188.82|221
1586681400000|2020-04-12 08:50:00|2226.95|2188.95|2226.07|2188.07|2226.96|2188.96|2225.19|2187.19|230
1586681700000|2020-04-12 08:55:00|2226.09|2188.09|2226.85|2188.85|2226.85|2188.85|2225.7|2187.7|234
1586682000000|2020-04-12 09:00:00|2226.86|2188.86|2229.01|2191.01|2229.23|2191.23|2226.82|2188.82|204
1586682300000|2020-04-12 09:05:00|2229.02|2191.02|2229.01|2191.01|2229.3|2191.3|2228.65|2190.65|208
1586682600000|2020-04-12 09:10:00|2229.02|2191.02|2232.27|2194.27|2232.36|2194.36|2228.73|2190.73|244
1586682900000|2020-04-12 09:15:00|2232.31|2194.31|2238.28|2200.28|2238.28|2200.28|2232.31|2194.31|258
1586683200000|2020-04-12 09:20:00|2238.27|2200.27|2241.62|2203.62|2241.71|2203.71|2237.11|2199.11|231
1586683500000|2020-04-12 09:25:00|2241.56|2203.56|2240.35|2202.35|2243.61|2205.61|2240.31|2202.31|238
1586683800000|2020-04-12 09:30:00|2240.39|2202.39|2239.46|2201.46|2242.03|2204.03|2239.03|2201.03|249
1586684100000|2020-04-12 09:35:00|2239.53|2201.53|2241.72|2203.72|2242.32|2204.32|2238.79|2200.79|240
1586684400000|2020-04-12 09:40:00|2241.69|2203.69|2242.13|2204.13|2243.06|2205.06|2241.36|2203.36|255
1586684700000|2020-04-12 09:45:00|2242.11|2204.11|2243.68|2205.68|2244.99|2206.99|2242.05|2204.05|263
1586685000000|2020-04-12 09:50:00|2243.67|2205.67|2243.72|2205.72|2243.72|2205.72|2242.55|2204.55|241
1586685300000|2020-04-12 09:55:00|2243.61|2205.61|2241.08|2203.08|2244.02|2206.02|2240.49|2202.49|222
1586685600000|2020-04-12 10:00:00|2241.07|2203.07|2237.64|2199.64|2244|2206|2237.6|2199.6|270
1586685900000|2020-04-12 10:05:00|2237.62|2199.62|2238.07|2200.07|2238.51|2200.51|2236.84|2198.84|241
1586686200000|2020-04-12 10:10:00|2238.09|2200.09|2235.16|2197.16|2239|2201|2234.82|2196.82|248
1586686500000|2020-04-12 10:15:00|2235.19|2197.19|2235.05|2197.05|2236.13|2198.13|2234.66|2196.66|239
1586686800000|2020-04-12 10:20:00|2235.07|2197.07|2234.81|2196.81|2235.84|2197.84|2234.26|2196.26|222
1586687100000|2020-04-12 10:25:00|2234.83|2196.83|2235.38|2197.38|2235.38|2197.38|2233.64|2195.64|225
1586687400000|2020-04-12 10:30:00|2235.39|2197.39|2237.65|2199.65|2237.8|2199.8|2235.31|2197.31|232
1586687700000|2020-04-12 10:35:00|2237.68|2199.68|2236.71|2198.71|2238.9|2200.9|2236.71|2198.71|232
1586688000000|2020-04-12 10:40:00|2236.7|2198.7|2234.65|2196.65|2236.7|2198.7|2234.65|2196.65|236
1586688300000|2020-04-12 10:45:00|2234.68|2196.68|2235.45|2197.45|2235.7|2197.7|2234.59|2196.59|232
1586688600000|2020-04-12 10:50:00|2235.46|2197.46|2235.39|2197.39|2236.13|2198.13|2234.91|2196.91|231
1586688900000|2020-04-12 10:55:00|2235.42|2197.42|2232.38|2194.38|2235.58|2197.58|2231.3|2193.3|250
1586689200000|2020-04-12 11:00:00|2232.42|2194.42|2236.35|2198.35|2236.35|2198.35|2232.33|2194.33|229
1586689500000|2020-04-12 11:05:00|2236.36|2198.36|2237.91|2199.91|2239.21|2201.21|2236.34|2198.34|242
1586689800000|2020-04-12 11:10:00|2237.95|2199.95|2237.48|2199.48|2238.45|2200.45|2236.65|2198.65|229
1586690100000|2020-04-12 11:15:00|2237.47|2199.47|2236.86|2198.86|2238.69|2200.69|2236.85|2198.85|227
1586690400000|2020-04-12 11:20:00|2236.87|2198.87|2237.19|2199.19|2237.2|2199.2|2235.94|2197.94|230
1586690700000|2020-04-12 11:25:00|2237.26|2199.26|2236.99|2198.99|2237.91|2199.91|2236.99|2198.99|200
1586691000000|2020-04-12 11:30:00|2236.98|2198.98|2249.09|2211.09|2250.68|2212.68|2236.98|2198.98|265
1586691300000|2020-04-12 11:35:00|2249.01|2211.01|2249.13|2211.13|2251.26|2213.26|2248.7|2210.7|256
1586691600000|2020-04-12 11:40:00|2249.2|2211.2|2245.72|2207.72|2251.68|2213.68|2245.72|2207.72|248
1586691900000|2020-04-12 11:45:00|2245.76|2207.76|2243.26|2205.26|2245.84|2207.84|2241.53|2203.53|260
1586692200000|2020-04-12 11:50:00|2243.28|2205.28|2243.32|2205.32|2244.49|2206.49|2243.06|2205.06|242
1586692500000|2020-04-12 11:55:00|2243.33|2205.33|2243.07|2205.07|2243.44|2205.44|2241.22|2203.22|238
1586692800000|2020-04-12 12:00:00|2243.03|2205.03|2249.59|2211.59|2249.94|2211.94|2242.59|2204.59|259
1586693100000|2020-04-12 12:05:00|2249.61|2211.61|2251.35|2213.35|2251.56|2213.56|2249.34|2211.34|238
1586693400000|2020-04-12 12:10:00|2251.36|2213.36|2249.85|2211.85|2254.38|2216.38|2249.83|2211.83|266
1586693700000|2020-04-12 12:15:00|2250|2212|2251.6|2213.6|2251.6|2213.6|2248.52|2210.52|245
1586694000000|2020-04-12 12:20:00|2251.61|2213.61|2260.5|2222.5|2261.03|2223.03|2251.61|2213.61|257
1586694300000|2020-04-12 12:25:00|2260.38|2222.38|2266.66|2228.66|2267.76|2229.76|2260.17|2222.17|270
1586694600000|2020-04-12 12:30:00|2266.67|2228.67|2270.19|2232.19|2271.18|2233.18|2266.67|2228.67|274
1586694900000|2020-04-12 12:35:00|2270.14|2232.14|2263.05|2225.05|2270.36|2232.36|2262.96|2224.96|262
1586695200000|2020-04-12 12:40:00|2263.06|2225.06|2261.46|2223.46|2264.05|2226.05|2260.54|2222.54|264
1586695500000|2020-04-12 12:45:00|2261.49|2223.49|2261.29|2223.29|2265.21|2227.21|2261.26|2223.26|268
1586695800000|2020-04-12 12:50:00|2261.25|2223.25|2260.89|2222.89|2262.21|2224.21|2260.36|2222.36|258
1586696100000|2020-04-12 12:55:00|2260.97|2222.97|2264.43|2226.43|2264.43|2226.43|2260.02|2222.02|251
1586696400000|2020-04-12 13:00:00|2264.54|2226.54|2270.41|2232.41|2270.41|2232.41|2264.46|2226.46|277
1586696700000|2020-04-12 13:05:00|2270.42|2232.42|2266.97|2228.97|2271.37|2233.37|2266.82|2228.82|265
1586697000000|2020-04-12 13:10:00|2267.01|2229.01|2269.14|2231.14|2270.76|2232.76|2267.01|2229.01|248
1586697300000|2020-04-12 13:15:00|2269.1|2231.1|2268.79|2230.79|2270.22|2232.22|2267.63|2229.63|246
1586697600000|2020-04-12 13:20:00|2268.75|2230.75|2264.2|2226.2|2268.75|2230.75|2263.88|2225.88|253
1586697900000|2020-04-12 13:25:00|2264.21|2226.21|2262.04|2224.04|2264.83|2226.83|2261.4|2223.4|228
1586698200000|2020-04-12 13:30:00|2262.12|2224.12|2260.67|2222.67|2263.49|2225.49|2257.53|2219.53|257
1586698500000|2020-04-12 13:35:00|2260.63|2222.63|2261.78|2223.78|2262.29|2224.29|2260.55|2222.55|246
1586698800000|2020-04-12 13:40:00|2261.75|2223.75|2260.97|2222.97|2262.96|2224.96|2260.97|2222.97|224
1586699100000|2020-04-12 13:45:00|2260.88|2222.88|2264.19|2226.19|2264.19|2226.19|2260.45|2222.45|241
1586699400000|2020-04-12 13:50:00|2264.18|2226.18|2264.47|2226.47|2265.49|2227.49|2264.17|2226.17|219
1586699700000|2020-04-12 13:55:00|2264.46|2226.46|2268.53|2230.53|2268.77|2230.77|2264.21|2226.21|242
1586700000000|2020-04-12 14:00:00|2268.63|2230.63|2267.54|2229.54|2270.04|2232.04|2267|2229|245
1586700300000|2020-04-12 14:05:00|2267.55|2229.55|2268.34|2230.34|2269.15|2231.15|2266.91|2228.91|238
1586700600000|2020-04-12 14:10:00|2268.33|2230.33|2273.02|2235.02|2273.51|2235.51|2268.3|2230.3|261
1586700900000|2020-04-12 14:15:00|2273.16|2235.16|2277.74|2239.74|2277.77|2239.77|2273.16|2235.16|273
1586701200000|2020-04-12 14:20:00|2277.78|2239.78|2278.65|2240.65|2280.99|2242.99|2277.78|2239.78|252
1586701500000|2020-04-12 14:25:00|2278.55|2240.55|2279.34|2241.34|2279.48|2241.48|2278.01|2240.01|241
1586701800000|2020-04-12 14:30:00|2279.38|2241.38|2286.18|2248.18|2286.18|2248.18|2279.36|2241.36|277
1586702100000|2020-04-12 14:35:00|2286.34|2248.34|2284.6|2246.6|2292.79|2254.79|2283.97|2245.97|290
1586702400000|2020-04-12 14:40:00|2284.56|2246.56|2286.22|2248.22|2289.23|2251.23|2284.53|2246.53|273
1586702700000|2020-04-12 14:45:00|2286.17|2248.17|2288.65|2250.65|2292.8|2254.8|2285.46|2247.46|272
1586703000000|2020-04-12 14:50:00|2288.54|2250.54|2285.7|2247.7|2288.97|2250.97|2284.94|2246.94|258
1586703300000|2020-04-12 14:55:00|2285.66|2247.66|2278.83|2240.83|2286.09|2248.09|2278.82|2240.82|262
1586703600000|2020-04-12 15:00:00|2278.84|2240.84|2286.11|2248.11|2286.11|2248.11|2278.38|2240.38|266
1586703900000|2020-04-12 15:05:00|2286.16|2248.16|2286.4|2248.4|2286.4|2248.4|2283.75|2245.75|264
1586704200000|2020-04-12 15:10:00|2286.51|2248.51|2290.85|2252.85|2290.92|2252.92|2286.46|2248.46|255
1586704500000|2020-04-12 15:15:00|2290.76|2252.76|2286.5|2248.5|2290.95|2252.95|2286.5|2248.5|253
1586704800000|2020-04-12 15:20:00|2286.51|2248.51|2287.68|2249.68|2288.95|2250.95|2286.48|2248.48|243
1586705100000|2020-04-12 15:25:00|2287.66|2249.66|2284.61|2246.61|2287.94|2249.94|2282.74|2244.74|252
1586705400000|2020-04-12 15:30:00|2284.64|2246.64|2281.14|2243.14|2284.67|2246.67|2281.02|2243.02|256
1586705700000|2020-04-12 15:35:00|2281.15|2243.15|2286.75|2248.75|2286.82|2248.82|2281.15|2243.15|262
1586706000000|2020-04-12 15:40:00|2286.78|2248.78|2284.8|2246.8|2287.72|2249.72|2284.61|2246.61|250
1586706300000|2020-04-12 15:45:00|2284.83|2246.83|2286.65|2248.65|2287.82|2249.82|2284.7|2246.7|232
1586706600000|2020-04-12 15:50:00|2286.72|2248.72|2286.34|2248.34|2288.91|2250.91|2286.34|2248.34|241
1586706900000|2020-04-12 15:55:00|2286.26|2248.26|2297.34|2259.34|2297.75|2259.75|2285.85|2247.85|278
1586707200000|2020-04-12 16:00:00|2297.39|2259.39|2305.12|2267.12|2306.85|2268.85|2297.39|2259.39|285
1586707500000|2020-04-12 16:05:00|2305.05|2267.05|2298.6|2260.6|2305.11|2267.11|2298.2|2260.2|279
1586707800000|2020-04-12 16:10:00|2298.51|2260.51|2308.14|2270.14|2308.14|2270.14|2298.21|2260.21|270
1586708100000|2020-04-12 16:15:00|2308.2|2270.2|2313.95|2275.95|2314.27|2276.27|2307.38|2269.38|283
1586708400000|2020-04-12 16:20:00|2313.97|2275.97|2307.81|2269.81|2319.47|2281.47|2307.72|2269.72|286
1586708700000|2020-04-12 16:25:00|2307.67|2269.67|2308.77|2270.77|2310.71|2272.71|2306.25|2268.25|273
1586709000000|2020-04-12 16:30:00|2308.74|2270.74|2312.54|2274.54|2315.51|2277.51|2308.74|2270.74|275
1586709300000|2020-04-12 16:35:00|2312.57|2274.57|2312.62|2274.62|2312.62|2274.62|2309.74|2271.74|257
1586709600000|2020-04-12 16:40:00|2312.85|2274.85|2317.36|2279.36|2319.63|2281.63|2312.85|2274.85|277
1586709900000|2020-04-12 16:45:00|2317.11|2279.11|2322.44|2284.44|2322.44|2284.44|2314.89|2276.89|275
1586710200000|2020-04-12 16:50:00|2322.48|2284.48|2321.58|2283.58|2324.47|2286.47|2319.03|2281.03|270
1586710500000|2020-04-12 16:55:00|2321.81|2283.81|2329.28|2291.28|2329.28|2291.28|2321.46|2283.46|285
1586710800000|2020-04-12 17:00:00|2329.36|2291.36|2336.25|2298.25|2339.35|2301.35|2329.36|2291.36|295
1586711100000|2020-04-12 17:05:00|2336.34|2298.34|2337.82|2299.82|2341.8|2303.8|2335.52|2297.52|286
1586711400000|2020-04-12 17:10:00|2337.81|2299.81|2336.49|2298.49|2340.6|2302.6|2334.4|2296.4|282
1586711700000|2020-04-12 17:15:00|2336.59|2298.59|2315.45|2277.45|2337.54|2299.54|2309.99|2271.99|294
1586712000000|2020-04-12 17:20:00|2315.74|2277.74|2319.54|2281.54|2322.86|2284.86|2314.14|2276.14|279
1586712300000|2020-04-12 17:25:00|2319.58|2281.58|2313.93|2275.93|2320.74|2282.74|2313.51|2275.51|272
1586712600000|2020-04-12 17:30:00|2313.89|2275.89|2315.94|2277.94|2316.94|2278.94|2311.53|2273.53|275
1586712900000|2020-04-12 17:35:00|2316|2278|2314.17|2276.17|2316.65|2278.65|2314.09|2276.09|259
1586713200000|2020-04-12 17:40:00|2314.1|2276.1|2307.48|2269.48|2315.24|2277.24|2307.06|2269.06|272
1586713500000|2020-04-12 17:45:00|2307.43|2269.43|2313.17|2275.17|2314.91|2276.91|2307.18|2269.18|279
1586713800000|2020-04-12 17:50:00|2312.98|2274.98|2317.08|2279.08|2318.8|2280.8|2312.56|2274.56|257
1586714100000|2020-04-12 17:55:00|2317.1|2279.1|2315.2|2277.2|2318.38|2280.38|2312.91|2274.91|262
1586714400000|2020-04-12 18:00:00|2315.23|2277.23|2317.45|2279.45|2322.08|2284.08|2315.23|2277.23|269
1586714700000|2020-04-12 18:05:00|2317.34|2279.34|2313.93|2275.93|2318.31|2280.31|2313.15|2275.15|270
1586715000000|2020-04-12 18:10:00|2314|2276|2316.14|2278.14|2317.22|2279.22|2314|2276|259
1586715300000|2020-04-12 18:15:00|2316.21|2278.21|2318.42|2280.42|2318.82|2280.82|2316.21|2278.21|261
1586715600000|2020-04-12 18:20:00|2318.4|2280.4|2315.9|2277.9|2318.65|2280.65|2315.9|2277.9|245
1586715900000|2020-04-12 18:25:00|2315.87|2277.87|2311.98|2273.98|2315.87|2277.87|2311.98|2273.98|254
1586716200000|2020-04-12 18:30:00|2312.01|2274.01|2309.87|2271.87|2313.83|2275.83|2309.86|2271.86|265
1586716500000|2020-04-12 18:35:00|2309.81|2271.81|2304.35|2266.35|2309.81|2271.81|2304.22|2266.22|269
1586716800000|2020-04-12 18:40:00|2304.34|2266.34|2307.7|2269.7|2308.08|2270.08|2304.34|2266.34|257
1586717100000|2020-04-12 18:45:00|2307.72|2269.72|2308.73|2270.73|2309.08|2271.08|2307.55|2269.55|251
1586717400000|2020-04-12 18:50:00|2308.69|2270.69|2310.36|2272.36|2311.61|2273.61|2308.69|2270.69|243
1586717700000|2020-04-12 18:55:00|2310.32|2272.32|2312.09|2274.09|2312.18|2274.18|2308.22|2270.22|261
1586718000000|2020-04-12 19:00:00|2312.1|2274.1|2313.23|2275.23|2313.5|2275.5|2311.72|2273.72|235
1586718300000|2020-04-12 19:05:00|2313.24|2275.24|2326.01|2288.01|2326.24|2288.24|2312.65|2274.65|253
1586718600000|2020-04-12 19:10:00|2325.98|2287.98|2325.75|2287.75|2330.94|2292.94|2322.58|2284.58|272
1586718900000|2020-04-12 19:15:00|2325.74|2287.74|2321.69|2283.69|2327.17|2289.17|2321.67|2283.67|253
1586719200000|2020-04-12 19:20:00|2321.7|2283.7|2319.6|2281.6|2322.92|2284.92|2319.25|2281.25|255
1586719500000|2020-04-12 19:25:00|2319.47|2281.47|2323.76|2285.76|2324.19|2286.19|2319.41|2281.41|238
1586719800000|2020-04-12 19:30:00|2323.72|2285.72|2322.52|2284.52|2323.73|2285.73|2321.75|2283.75|249
1586720100000|2020-04-12 19:35:00|2322.58|2284.58|2322.01|2284.01|2322.66|2284.66|2319.75|2281.75|246
1586720400000|2020-04-12 19:40:00|2322|2284|2322.84|2284.84|2323.03|2285.03|2321.43|2283.43|234
1586720700000|2020-04-12 19:45:00|2322.82|2284.82|2324.4|2286.4|2325.16|2287.16|2322.5|2284.5|229
1586721000000|2020-04-12 19:50:00|2324.39|2286.39|2323.21|2285.21|2325.11|2287.11|2322.56|2284.56|239
1586721300000|2020-04-12 19:55:00|2323.19|2285.19|2321.63|2283.63|2323.19|2285.19|2320.57|2282.57|244
1586721600000|2020-04-12 20:00:00|2321.65|2283.65|2326.37|2288.37|2328.13|2290.13|2321.61|2283.61|250
1586721900000|2020-04-12 20:05:00|2326.35|2288.35|2332.67|2294.67|2332.67|2294.67|2326.25|2288.25|250
1586722200000|2020-04-12 20:10:00|2332.7|2294.7|2327.46|2289.46|2334.27|2296.27|2326.78|2288.78|269
1586722500000|2020-04-12 20:15:00|2327.35|2289.35|2328.44|2290.44|2329.18|2291.18|2325.44|2287.44|253
1586722800000|2020-04-12 20:20:00|2328.47|2290.47|2326.31|2288.31|2328.67|2290.67|2325.99|2287.99|242
1586723100000|2020-04-12 20:25:00|2326.34|2288.34|2333.19|2295.19|2333.19|2295.19|2326.1|2288.1|232
1586723400000|2020-04-12 20:30:00|2333.17|2295.17|2328.89|2290.89|2334.14|2296.14|2328.7|2290.7|250
1586723700000|2020-04-12 20:35:00|2328.79|2290.79|2326.99|2288.99|2328.98|2290.98|2326.84|2288.84|257
1586724000000|2020-04-12 20:40:00|2326.97|2288.97|2326.98|2288.98|2327.7|2289.7|2325.95|2287.95|228
1586724300000|2020-04-12 20:45:00|2326.89|2288.89|2326.63|2288.63|2328.85|2290.85|2326.63|2288.63|230
1586724600000|2020-04-12 20:50:00|2326.68|2288.68|2313.67|2275.67|2326.69|2288.69|2313.25|2275.25|271
1586724900000|2020-04-12 20:55:00|2313.76|2275.76|2318.59|2280.59|2318.59|2280.59|2313.47|2275.47|251
1586725200000|2020-04-12 21:00:00|2318.66|2280.66|2314.96|2276.96|2323.63|2285.63|2314.88|2276.88|263
1586725500000|2020-04-12 21:05:00|2314.94|2276.94|2307.72|2269.72|2316.65|2278.65|2307.7|2269.7|267
1586725800000|2020-04-12 21:10:00|2307.75|2269.75|2308.43|2270.43|2308.83|2270.83|2307.29|2269.29|241
1586726100000|2020-04-12 21:15:00|2308.31|2270.31|2307.32|2269.32|2308.75|2270.75|2307.32|2269.32|252
1586726400000|2020-04-12 21:20:00|2307.17|2269.17|2313.68|2275.68|2314.04|2276.04|2306.61|2268.61|252
1586726700000|2020-04-12 21:25:00|2313.71|2275.71|2317.47|2279.47|2317.62|2279.62|2313.42|2275.42|258
1586727000000|2020-04-12 21:30:00|2317.42|2279.42|2314.88|2276.88|2318.35|2280.35|2314.72|2276.72|250
1586727300000|2020-04-12 21:35:00|2314.9|2276.9|2317.09|2279.09|2317.15|2279.15|2314.06|2276.06|260
1586727600000|2020-04-12 21:40:00|2317.12|2279.12|2315.37|2277.37|2318.6|2280.6|2315.33|2277.33|248
1586727900000|2020-04-12 21:45:00|2315.49|2277.49|2318.32|2280.32|2318.32|2280.32|2315.34|2277.34|235
1586728200000|2020-04-12 21:50:00|2318.28|2280.28|2318.27|2280.27|2318.49|2280.49|2316.5|2278.5|229
1586728500000|2020-04-12 21:55:00|2318.33|2280.33|2318.02|2280.02|2318.67|2280.67|2317.99|2279.99|217
1586728800000|2020-04-12 22:00:00|2318.03|2280.03|2312.97|2274.97|2324.76|2286.76|2312.97|2274.97|268
1586729100000|2020-04-12 22:05:00|2312.94|2274.94|2309.76|2271.76|2313.68|2275.68|2309.53|2271.53|266
1586729400000|2020-04-12 22:10:00|2309.8|2271.8|2300.24|2262.24|2309.83|2271.83|2299.8|2261.8|275
1586729700000|2020-04-12 22:15:00|2300.22|2262.22|2282.18|2244.18|2300.74|2262.74|2278.42|2240.42|283
1586730000000|2020-04-12 22:20:00|2282.4|2244.4|2273.32|2235.32|2284.36|2246.36|2265.97|2227.97|287
1586730300000|2020-04-12 22:25:00|2273.43|2235.43|2271.54|2233.54|2279.69|2241.69|2269.21|2231.21|285
1586730600000|2020-04-12 22:30:00|2271.4|2233.4|2281.34|2243.34|2281.44|2243.44|2269.62|2231.62|280
1586730900000|2020-04-12 22:35:00|2281.42|2243.42|2282.61|2244.61|2282.66|2244.66|2278.94|2240.94|271
1586731200000|2020-04-12 22:40:00|2282.62|2244.62|2278.56|2240.56|2283|2245|2277.42|2239.42|256
1586731500000|2020-04-12 22:45:00|2278.62|2240.62|2279.9|2241.9|2281.52|2243.52|2275.15|2237.15|261
1586731800000|2020-04-12 22:50:00|2279.96|2241.96|2281.86|2243.86|2284.36|2246.36|2279.81|2241.81|265
1586732100000|2020-04-12 22:55:00|2281.91|2243.91|2286.95|2248.95|2286.95|2248.95|2281.74|2243.74|255
1586732400000|2020-04-12 23:00:00|2287.02|2249.02|2285.01|2247.01|2289.85|2251.85|2284.78|2246.78|255
1586732700000|2020-04-12 23:05:00|2285|2247|2290.03|2252.03|2290.03|2252.03|2284.38|2246.38|247
1586733000000|2020-04-12 23:10:00|2290.19|2252.19|2291.4|2253.4|2294.07|2256.07|2290.14|2252.14|259
1586733300000|2020-04-12 23:15:00|2291.25|2253.25|2282.4|2244.4|2291.25|2253.25|2282.4|2244.4|266
1586733600000|2020-04-12 23:20:00|2282.38|2244.38|2284.84|2246.84|2284.84|2246.84|2281.58|2243.58|251
1586733900000|2020-04-12 23:25:00|2284.82|2246.82|2274.87|2236.87|2284.82|2246.82|2273.8|2235.8|276
1586734200000|2020-04-12 23:30:00|2274.8|2236.8|2274.17|2236.17|2276.09|2238.09|2273.13|2235.13|254
1586734500000|2020-04-12 23:35:00|2274.15|2236.15|2276.71|2238.71|2276.81|2238.81|2273.12|2235.12|245
1586734800000|2020-04-12 23:40:00|2276.76|2238.76|2277.85|2239.85|2282.24|2244.24|2276.76|2238.76|266
1586735100000|2020-04-12 23:45:00|2277.86|2239.86|2272.49|2234.49|2278.04|2240.04|2271.25|2233.25|248
1586735400000|2020-04-12 23:50:00|2272.5|2234.5|2266.19|2228.19|2272.59|2234.59|2263.19|2225.19|280
1586735700000|2020-04-12 23:55:00|2266.24|2228.24|2246.69|2208.69|2266.47|2228.47|2246.4|2208.4|283
1586736000000|2020-04-13 00:00:00|2246.67|2208.67|2220.33|2182.33|2246.77|2208.77|2219.83|2181.83|295
1586736300000|2020-04-13 00:05:00|2220.5|2182.5|2227.83|2189.83|2228.81|2190.81|2220.5|2182.5|286
1586736600000|2020-04-13 00:10:00|2227.79|2189.79|2223.6|2185.6|2228.58|2190.58|2223.6|2185.6|276
1586736900000|2020-04-13 00:15:00|2223.61|2185.61|2222.49|2184.49|2226.78|2188.78|2221.1|2183.1|280
1586737200000|2020-04-13 00:20:00|2222.4|2184.4|2222.38|2184.38|2225.57|2187.57|2221.72|2183.72|269
1586737500000|2020-04-13 00:25:00|2222.34|2184.34|2179.42|2141.42|2222.37|2184.37|2179.42|2141.42|282
1586737800000|2020-04-13 00:30:00|2179.08|2141.08|2160.56|2122.56|2181.3|2143.3|2133.06|2095.06|298
1586738100000|2020-04-13 00:35:00|2160.98|2122.98|2172.28|2134.28|2175.81|2137.81|2157.56|2119.56|294
1586738400000|2020-04-13 00:40:00|2172.4|2134.4|2172.22|2134.22|2174.58|2136.58|2162.76|2124.76|286
1586738700000|2020-04-13 00:45:00|2172.5|2134.5|2185.87|2147.87|2185.87|2147.87|2166.83|2128.83|293
1586739000000|2020-04-13 00:50:00|2186.23|2148.23|2193.93|2155.93|2194.41|2156.41|2186.23|2148.23|286
1586739300000|2020-04-13 00:55:00|2193.86|2155.86|2185.36|2147.36|2193.95|2155.95|2183.9|2145.9|274
1586739600000|2020-04-13 01:00:00|2185.42|2147.42|2175.58|2137.58|2185.42|2147.42|2172.29|2134.29|282
1586739900000|2020-04-13 01:05:00|2175.43|2137.43|2178.72|2140.72|2185.69|2147.69|2175.43|2137.43|279
1586740200000|2020-04-13 01:10:00|2178.58|2140.58|2173.81|2135.81|2180.24|2142.24|2172.88|2134.88|282
1586740500000|2020-04-13 01:15:00|2173.8|2135.8|2182.67|2144.67|2185.38|2147.38|2171.86|2133.86|277
1586740800000|2020-04-13 01:20:00|2182.77|2144.77|2179.21|2141.21|2183.91|2145.91|2178.33|2140.33|277
1586741100000|2020-04-13 01:25:00|2179.08|2141.08|2181.56|2143.56|2182.07|2144.07|2177.82|2139.82|266
1586741400000|2020-04-13 01:30:00|2181.43|2143.43|2177.49|2139.49|2181.43|2143.43|2177.39|2139.39|289
1586741700000|2020-04-13 01:35:00|2177.5|2139.5|2175.94|2137.94|2177.74|2139.74|2173.77|2135.77|271
1586742000000|2020-04-13 01:40:00|2175.93|2137.93|2172.05|2134.05|2177.94|2139.94|2172.05|2134.05|248
1586742300000|2020-04-13 01:45:00|2172.06|2134.06|2169.82|2131.82|2172.06|2134.06|2161.8|2123.8|285
1586742600000|2020-04-13 01:50:00|2170.3|2132.3|2170.95|2132.95|2172.35|2134.35|2170.3|2132.3|270
1586742900000|2020-04-13 01:55:00|2170.97|2132.97|2175.64|2137.64|2175.65|2137.65|2170.45|2132.45|259
1586743200000|2020-04-13 02:00:00|2175.58|2137.58|2166.33|2128.33|2175.58|2137.58|2165.12|2127.12|261
1586743500000|2020-04-13 02:05:00|2166.32|2128.32|2164.51|2126.51|2167.39|2129.39|2164.49|2126.49|258
1586743800000|2020-04-13 02:10:00|2164.49|2126.49|2177.35|2139.35|2177.36|2139.36|2163.01|2125.01|273
1586744100000|2020-04-13 02:15:00|2177.75|2139.75|2175.88|2137.88|2178.27|2140.27|2174.75|2136.75|272
1586744400000|2020-04-13 02:20:00|2175.85|2137.85|2177.87|2139.87|2182.51|2144.51|2175.64|2137.64|259
1586744700000|2020-04-13 02:25:00|2177.98|2139.98|2176.47|2138.47|2180.21|2142.21|2176.47|2138.47|270
1586745000000|2020-04-13 02:30:00|2176.56|2138.56|2171.26|2133.26|2176.56|2138.56|2168.88|2130.88|270
1586745300000|2020-04-13 02:35:00|2171.29|2133.29|2174.44|2136.44|2174.48|2136.48|2171.19|2133.19|261
1586745600000|2020-04-13 02:40:00|2174.41|2136.41|2175.36|2137.36|2176.29|2138.29|2172.81|2134.81|256
1586745900000|2020-04-13 02:45:00|2175.37|2137.37|2181.69|2143.69|2181.73|2143.73|2174.73|2136.73|263
1586746200000|2020-04-13 02:50:00|2181.83|2143.83|2178.8|2140.8|2182.16|2144.16|2178.68|2140.68|240
1586746500000|2020-04-13 02:55:00|2178.81|2140.81|2180.78|2142.78|2180.81|2142.81|2176.63|2138.63|251
1586746800000|2020-04-13 03:00:00|2180.83|2142.83|2177.23|2139.23|2180.83|2142.83|2171.25|2133.25|286
1586747100000|2020-04-13 03:05:00|2177.34|2139.34|2175.9|2137.9|2178.02|2140.02|2175.77|2137.77|253
1586747400000|2020-04-13 03:10:00|2175.91|2137.91|2175.25|2137.25|2176.46|2138.46|2174.05|2136.05|265
1586747700000|2020-04-13 03:15:00|2175.2|2137.2|2176.51|2138.51|2178.24|2140.24|2175.03|2137.03|256
1586748000000|2020-04-13 03:20:00|2176.55|2138.55|2172.95|2134.95|2178.32|2140.32|2172.95|2134.95|239
1586748300000|2020-04-13 03:25:00|2172.86|2134.86|2172.83|2134.83|2172.91|2134.91|2171.46|2133.46|244
1586748600000|2020-04-13 03:30:00|2172.84|2134.84|2170.71|2132.71|2172.94|2134.94|2169.33|2131.33|261
1586748900000|2020-04-13 03:35:00|2170.7|2132.7|2173.27|2135.27|2173.27|2135.27|2170.21|2132.21|222
1586749200000|2020-04-13 03:40:00|2173.32|2135.32|2168.16|2130.16|2173.47|2135.47|2168.06|2130.06|259
1586749500000|2020-04-13 03:45:00|2168.25|2130.25|2168.2|2130.2|2169.35|2131.35|2166.53|2128.53|251
1586749800000|2020-04-13 03:50:00|2168.06|2130.06|2164.47|2126.47|2168.06|2130.06|2164.45|2126.45|246
1586750100000|2020-04-13 03:55:00|2164.49|2126.49|2165.39|2127.39|2165.45|2127.45|2162.98|2124.98|246
1586750400000|2020-04-13 04:00:00|2165.41|2127.41|2158.21|2120.21|2165.41|2127.41|2152.2|2114.2|278
1586750700000|2020-04-13 04:05:00|2158.22|2120.22|2162.82|2124.82|2163.05|2125.05|2156.18|2118.18|252
1586751000000|2020-04-13 04:10:00|2162.75|2124.75|2168.45|2130.45|2168.66|2130.66|2162.21|2124.21|256
1586751300000|2020-04-13 04:15:00|2168.38|2130.38|2166.07|2128.07|2168.38|2130.38|2165.77|2127.77|239
1586751600000|2020-04-13 04:20:00|2165.94|2127.94|2167.95|2129.95|2168.25|2130.25|2164.87|2126.87|238
1586751900000|2020-04-13 04:25:00|2167.88|2129.88|2171.4|2133.4|2172.84|2134.84|2166.87|2128.87|261
1586752200000|2020-04-13 04:30:00|2171.39|2133.39|2173.05|2135.05|2173.34|2135.34|2170.58|2132.58|239
1586752500000|2020-04-13 04:35:00|2172.94|2134.94|2169.88|2131.88|2173.18|2135.18|2169.63|2131.63|253
1586752800000|2020-04-13 04:40:00|2169.82|2131.82|2175.05|2137.05|2175.17|2137.17|2169.21|2131.21|244
1586753100000|2020-04-13 04:45:00|2175.04|2137.04|2174.71|2136.71|2176.75|2138.75|2174.71|2136.71|244
1586753400000|2020-04-13 04:50:00|2174.69|2136.69|2178.84|2140.84|2178.95|2140.95|2173.88|2135.88|248
1586753700000|2020-04-13 04:55:00|2178.86|2140.86|2172.94|2134.94|2179.04|2141.04|2172.94|2134.94|250
1586754000000|2020-04-13 05:00:00|2172.91|2134.91|2177.21|2139.21|2177.22|2139.22|2169.38|2131.38|264
1586754300000|2020-04-13 05:05:00|2177.23|2139.23|2176.14|2138.14|2177.58|2139.58|2175.93|2137.93|223
1586754600000|2020-04-13 05:10:00|2176.21|2138.21|2178.47|2140.47|2178.49|2140.49|2173.24|2135.24|234
1586754900000|2020-04-13 05:15:00|2178.56|2140.56|2178.22|2140.22|2179.79|2141.79|2177.92|2139.92|237
1586755200000|2020-04-13 05:20:00|2178.24|2140.24|2177.72|2139.72|2178.26|2140.26|2175.43|2137.43|230
1586755500000|2020-04-13 05:25:00|2177.71|2139.71|2179.35|2141.35|2179.36|2141.36|2177.41|2139.41|238
1586755800000|2020-04-13 05:30:00|2179.4|2141.4|2175|2137|2179.65|2141.65|2174.68|2136.68|227
1586756100000|2020-04-13 05:35:00|2174.97|2136.97|2171.93|2133.93|2175.1|2137.1|2170.86|2132.86|245
1586756400000|2020-04-13 05:40:00|2171.98|2133.98|2173.06|2135.06|2173.06|2135.06|2171.46|2133.46|223
1586756700000|2020-04-13 05:45:00|2172.77|2134.77|2172.36|2134.36|2173.37|2135.37|2172.3|2134.3|224
1586757000000|2020-04-13 05:50:00|2172.23|2134.23|2170.67|2132.67|2172.23|2134.23|2170.43|2132.43|239
1586757300000|2020-04-13 05:55:00|2170.66|2132.66|2171.51|2133.51|2172.28|2134.28|2169.48|2131.48|240
1586757600000|2020-04-13 06:00:00|2171.47|2133.47|2169.47|2131.47|2171.47|2133.47|2167.34|2129.34|255
1586757900000|2020-04-13 06:05:00|2169.51|2131.51|2175.82|2137.82|2176.09|2138.09|2169.44|2131.44|239
1586758200000|2020-04-13 06:10:00|2175.81|2137.81|2179.22|2141.22|2180.83|2142.83|2175.73|2137.73|244
1586758500000|2020-04-13 06:15:00|2179.23|2141.23|2179.55|2141.55|2180.15|2142.15|2178.85|2140.85|238
1586758800000|2020-04-13 06:20:00|2179.53|2141.53|2180.35|2142.35|2180.37|2142.37|2177.25|2139.25|239
1586759100000|2020-04-13 06:25:00|2180.32|2142.32|2183.21|2145.21|2183.38|2145.38|2179.71|2141.71|245
1586759400000|2020-04-13 06:30:00|2183.23|2145.23|2186.35|2148.35|2186.43|2148.43|2183.18|2145.18|238
1586759700000|2020-04-13 06:35:00|2186.34|2148.34|2186.65|2148.65|2187.58|2149.58|2183.4|2145.4|252
1586760000000|2020-04-13 06:40:00|2186.66|2148.66|2183.91|2145.91|2186.7|2148.7|2183.58|2145.58|237
1586760300000|2020-04-13 06:45:00|2183.85|2145.85|2182.42|2144.42|2183.85|2145.85|2182.19|2144.19|218
1586760600000|2020-04-13 06:50:00|2182.43|2144.43|2183.14|2145.14|2184.41|2146.41|2182.18|2144.18|227
1586760900000|2020-04-13 06:55:00|2183.13|2145.13|2186.97|2148.97|2187.05|2149.05|2182.36|2144.36|228
1586761200000|2020-04-13 07:00:00|2187.14|2149.14|2184.32|2146.32|2187.53|2149.53|2184.1|2146.1|264
1586761500000|2020-04-13 07:05:00|2184.41|2146.41|2179.35|2141.35|2184.88|2146.88|2179.34|2141.34|248
1586761800000|2020-04-13 07:10:00|2179.28|2141.28|2181.21|2143.21|2181.35|2143.35|2178.55|2140.55|233
1586762100000|2020-04-13 07:15:00|2181.02|2143.02|2179.78|2141.78|2181.12|2143.12|2179.36|2141.36|220
1586762400000|2020-04-13 07:20:00|2179.77|2141.77|2179.95|2141.95|2180.65|2142.65|2178.28|2140.28|227
1586762700000|2020-04-13 07:25:00|2180.04|2142.04|2174.65|2136.65|2180.09|2142.09|2174.03|2136.03|252
1586763000000|2020-04-13 07:30:00|2174.64|2136.64|2165.26|2127.26|2174.64|2136.64|2165.23|2127.23|255
1586763300000|2020-04-13 07:35:00|2165.28|2127.28|2170.31|2132.31|2170.51|2132.51|2164.66|2126.66|265
1586763600000|2020-04-13 07:40:00|2170.3|2132.3|2165.31|2127.31|2170.36|2132.36|2164.29|2126.29|259
1586763900000|2020-04-13 07:45:00|2165.42|2127.42|2162.98|2124.98|2166.99|2128.99|2162.2|2124.2|259
1586764200000|2020-04-13 07:50:00|2163.01|2125.01|2162.81|2124.81|2164.89|2126.89|2161.38|2123.38|262
1586764500000|2020-04-13 07:55:00|2162.77|2124.77|2168.22|2130.22|2168.22|2130.22|2162.73|2124.73|259
1586764800000|2020-04-13 08:00:00|2168.24|2130.24|2163.62|2125.62|2168.41|2130.41|2161.61|2123.61|273
1586765100000|2020-04-13 08:05:00|2163.66|2125.66|2175.02|2137.02|2175.02|2137.02|2163.66|2125.66|260
1586765400000|2020-04-13 08:10:00|2175.14|2137.14|2172.3|2134.3|2175.84|2137.84|2172.27|2134.27|250
1586765700000|2020-04-13 08:15:00|2172.29|2134.29|2173.87|2135.87|2174.59|2136.59|2172.23|2134.23|241
1586766000000|2020-04-13 08:20:00|2173.84|2135.84|2175.45|2137.45|2176.07|2138.07|2173.22|2135.22|237
1586766300000|2020-04-13 08:25:00|2175.54|2137.54|2172.77|2134.77|2175.71|2137.71|2172.77|2134.77|232
1586766600000|2020-04-13 08:30:00|2172.76|2134.76|2170.82|2132.82|2173.21|2135.21|2170.82|2132.82|233
1586766900000|2020-04-13 08:35:00|2170.78|2132.78|2167.99|2129.99|2170.8|2132.8|2167.99|2129.99|227
1586767200000|2020-04-13 08:40:00|2167.98|2129.98|2163.98|2125.98|2168.18|2130.18|2163.98|2125.98|218
1586767500000|2020-04-13 08:45:00|2163.92|2125.92|2166.32|2128.32|2166.32|2128.32|2163.47|2125.47|236
1586767800000|2020-04-13 08:50:00|2166.35|2128.35|2169.3|2131.3|2170.04|2132.04|2166.35|2128.35|243
1586768100000|2020-04-13 08:55:00|2169.23|2131.23|2168.26|2130.26|2169.23|2131.23|2166.77|2128.77|225
1586768400000|2020-04-13 09:00:00|2168.72|2130.72|2164.21|2126.21|2169.28|2131.28|2164.11|2126.11|253
1586768700000|2020-04-13 09:05:00|2164.26|2126.26|2164.65|2126.65|2165.28|2127.28|2163.94|2125.94|223
1586769000000|2020-04-13 09:10:00|2164.66|2126.66|2163.1|2125.1|2165.06|2127.06|2162.64|2124.64|229
1586769300000|2020-04-13 09:15:00|2163.11|2125.11|2160.26|2122.26|2163.11|2125.11|2160.24|2122.24|247
1586769600000|2020-04-13 09:20:00|2160.21|2122.21|2160.74|2122.74|2160.74|2122.74|2156.43|2118.43|266
1586769900000|2020-04-13 09:25:00|2160.75|2122.75|2163.48|2125.48|2163.67|2125.67|2160.6|2122.6|235
1586770200000|2020-04-13 09:30:00|2163.49|2125.49|2158.75|2120.75|2163.5|2125.5|2158.69|2120.69|249
1586770500000|2020-04-13 09:35:00|2158.65|2120.65|2157.4|2119.4|2159.39|2121.39|2155.67|2117.67|256
1586770800000|2020-04-13 09:40:00|2157.38|2119.38|2150.77|2112.77|2157.41|2119.41|2149.73|2111.73|273
1586771100000|2020-04-13 09:45:00|2150.73|2112.73|2154.77|2116.77|2155.26|2117.26|2149.86|2111.86|252
1586771400000|2020-04-13 09:50:00|2154.74|2116.74|2158.28|2120.28|2158.28|2120.28|2154.6|2116.6|228
1586771700000|2020-04-13 09:55:00|2158.32|2120.32|2156.26|2118.26|2158.54|2120.54|2155.95|2117.95|250
1586772000000|2020-04-13 10:00:00|2156.28|2118.28|2167.88|2129.88|2168.08|2130.08|2156.28|2118.28|280
1586772300000|2020-04-13 10:05:00|2167.87|2129.87|2170.79|2132.79|2171.01|2133.01|2166.55|2128.55|265
1586772600000|2020-04-13 10:10:00|2170.77|2132.77|2169.49|2131.49|2170.77|2132.77|2168.46|2130.46|261
1586772900000|2020-04-13 10:15:00|2169.46|2131.46|2166.97|2128.97|2169.46|2131.46|2166.03|2128.03|258
1586773200000|2020-04-13 10:20:00|2166.92|2128.92|2169.82|2131.82|2171.56|2133.56|2166.91|2128.91|257
1586773500000|2020-04-13 10:25:00|2169.83|2131.83|2174.45|2136.45|2174.45|2136.45|2169.22|2131.22|265
1586773800000|2020-04-13 10:30:00|2174.49|2136.49|2174.82|2136.82|2175.71|2137.71|2173.98|2135.98|257
1586774100000|2020-04-13 10:35:00|2174.83|2136.83|2176.96|2138.96|2176.96|2138.96|2173.34|2135.34|253
1586774400000|2020-04-13 10:40:00|2177.14|2139.14|2177.65|2139.65|2178.37|2140.37|2174.95|2136.95|260
1586774700000|2020-04-13 10:45:00|2177.68|2139.68|2179.14|2141.14|2179.16|2141.16|2177.43|2139.43|261
1586775000000|2020-04-13 10:50:00|2179.17|2141.17|2178.81|2140.81|2179.22|2141.22|2175.68|2137.68|256
1586775300000|2020-04-13 10:55:00|2178.85|2140.85|2186.82|2148.82|2187.14|2149.14|2178.85|2140.85|259
1586775600000|2020-04-13 11:00:00|2186.81|2148.81|2184.89|2146.89|2187.18|2149.18|2184.88|2146.88|271
1586775900000|2020-04-13 11:05:00|2184.86|2146.86|2179.84|2141.84|2185.42|2147.42|2179.7|2141.7|266
1586776200000|2020-04-13 11:10:00|2179.86|2141.86|2177.3|2139.3|2180.01|2142.01|2177.3|2139.3|263
1586776500000|2020-04-13 11:15:00|2177.26|2139.26|2178.57|2140.57|2179.49|2141.49|2176.43|2138.43|247
1586776800000|2020-04-13 11:20:00|2178.49|2140.49|2184.65|2146.65|2184.68|2146.68|2178.27|2140.27|251
1586777100000|2020-04-13 11:25:00|2184.63|2146.63|2185.92|2147.92|2185.92|2147.92|2182.39|2144.39|252
1586777400000|2020-04-13 11:30:00|2185.84|2147.84|2188.1|2150.1|2188.27|2150.27|2185.34|2147.34|233
1586777700000|2020-04-13 11:35:00|2188.04|2150.04|2209.22|2171.22|2212.24|2174.24|2187.91|2149.91|293
1586778000000|2020-04-13 11:40:00|2209.28|2171.28|2211.29|2173.29|2219.88|2181.88|2209.28|2171.28|287
1586778300000|2020-04-13 11:45:00|2211.21|2173.21|2209.91|2171.91|2213.3|2175.3|2206.02|2168.02|277
1586778600000|2020-04-13 11:50:00|2209.92|2171.92|2214.76|2176.76|2217.72|2179.72|2208.95|2170.95|270
1586778900000|2020-04-13 11:55:00|2214.68|2176.68|2206.94|2168.94|2215.05|2177.05|2206.94|2168.94|284
1586779200000|2020-04-13 12:00:00|2206.97|2168.97|2167.35|2129.35|2206.97|2168.97|2167.08|2129.08|293
1586779500000|2020-04-13 12:05:00|2167.58|2129.58|2179.93|2141.93|2180.53|2142.53|2167.58|2129.58|289
1586779800000|2020-04-13 12:10:00|2179.94|2141.94|2176.14|2138.14|2180.05|2142.05|2175.8|2137.8|263
1586780100000|2020-04-13 12:15:00|2176.09|2138.09|2173.4|2135.4|2176.11|2138.11|2169.87|2131.87|271
1586780400000|2020-04-13 12:20:00|2173.5|2135.5|2171.63|2133.63|2175.35|2137.35|2171.63|2133.63|248
1586780700000|2020-04-13 12:25:00|2171.6|2133.6|2167.17|2129.17|2171.6|2133.6|2164.52|2126.52|271
1586781000000|2020-04-13 12:30:00|2167.25|2129.25|2173.39|2135.39|2173.86|2135.86|2165.62|2127.62|268
1586781300000|2020-04-13 12:35:00|2173.43|2135.43|2170.07|2132.07|2176.44|2138.44|2170.01|2132.01|265
1586781600000|2020-04-13 12:40:00|2170.04|2132.04|2171.03|2133.03|2172.89|2134.89|2169.95|2131.95|250
1586781900000|2020-04-13 12:45:00|2171.11|2133.11|2174.15|2136.15|2174.75|2136.75|2170.28|2132.28|248
1586782200000|2020-04-13 12:50:00|2174.2|2136.2|2171.25|2133.25|2175.28|2137.28|2171.25|2133.25|237
1586782500000|2020-04-13 12:55:00|2171.21|2133.21|2174.6|2136.6|2174.6|2136.6|2170.78|2132.78|230
1586782800000|2020-04-13 13:00:00|2174.59|2136.59|2169.52|2131.52|2175.08|2137.08|2169.52|2131.52|250
1586783100000|2020-04-13 13:05:00|2169.51|2131.51|2167.22|2129.22|2169.6|2131.6|2166.96|2128.96|250
1586783400000|2020-04-13 13:10:00|2167.26|2129.26|2167.89|2129.89|2170.48|2132.48|2167.04|2129.04|256
1586783700000|2020-04-13 13:15:00|2167.88|2129.88|2170.41|2132.41|2170.41|2132.41|2167|2129|254
1586784000000|2020-04-13 13:20:00|2170.42|2132.42|2177.04|2139.04|2182.78|2144.78|2170.42|2132.42|271
1586784300000|2020-04-13 13:25:00|2177.01|2139.01|2179.66|2141.66|2180.63|2142.63|2176.18|2138.18|259
1586784600000|2020-04-13 13:30:00|2179.63|2141.63|2169.14|2131.14|2180.43|2142.43|2168.43|2130.43|268
1586784900000|2020-04-13 13:35:00|2168.99|2130.99|2171.65|2133.65|2173.43|2135.43|2165.94|2127.94|268
1586785200000|2020-04-13 13:40:00|2171.62|2133.62|2170.46|2132.46|2172.2|2134.2|2167.49|2129.49|255
1586785500000|2020-04-13 13:45:00|2170.36|2132.36|2168.3|2130.3|2170.93|2132.93|2167.93|2129.93|267
1586785800000|2020-04-13 13:50:00|2168.36|2130.36|2164.74|2126.74|2169.33|2131.33|2164.45|2126.45|251
1586786100000|2020-04-13 13:55:00|2164.79|2126.79|2147.89|2109.89|2168.24|2130.24|2147.86|2109.86|274
1586786400000|2020-04-13 14:00:00|2147.98|2109.98|2174.47|2136.47|2177.05|2139.05|2146.81|2108.81|290
1586786700000|2020-04-13 14:05:00|2174.62|2136.62|2175.37|2137.37|2177.64|2139.64|2174.26|2136.26|276
1586787000000|2020-04-13 14:10:00|2175.38|2137.38|2186.06|2148.06|2193.48|2155.48|2175.38|2137.38|287
1586787300000|2020-04-13 14:15:00|2186.02|2148.02|2173.78|2135.78|2186.06|2148.06|2173.78|2135.78|270
1586787600000|2020-04-13 14:20:00|2173.73|2135.73|2174.09|2136.09|2175.47|2137.47|2171.83|2133.83|262
1586787900000|2020-04-13 14:25:00|2174.07|2136.07|2179.91|2141.91|2179.91|2141.91|2172.52|2134.52|264
1586788200000|2020-04-13 14:30:00|2180.02|2142.02|2173.37|2135.37|2180.03|2142.03|2172.89|2134.89|270
1586788500000|2020-04-13 14:35:00|2173.32|2135.32|2169.23|2131.23|2173.95|2135.95|2167.1|2129.1|263
1586788800000|2020-04-13 14:40:00|2169.31|2131.31|2166.1|2128.1|2172.24|2134.24|2165.47|2127.47|264
1586789100000|2020-04-13 14:45:00|2166.21|2128.21|2170.21|2132.21|2171.94|2133.94|2166.21|2128.21|255
1586789400000|2020-04-13 14:50:00|2170.17|2132.17|2167.79|2129.79|2170.39|2132.39|2165.95|2127.95|255
1586789700000|2020-04-13 14:55:00|2167.84|2129.84|2176.13|2138.13|2176.45|2138.45|2167.84|2129.84|251
1586790000000|2020-04-13 15:00:00|2176.11|2138.11|2174.48|2136.48|2176.2|2138.2|2171.2|2133.2|254
1586790300000|2020-04-13 15:05:00|2174.55|2136.55|2174|2136|2176.57|2138.57|2173.45|2135.45|237
1586790600000|2020-04-13 15:10:00|2174.09|2136.09|2179.41|2141.41|2180.21|2142.21|2174.04|2136.04|254
1586790900000|2020-04-13 15:15:00|2179.58|2141.58|2182.1|2144.1|2186.17|2148.17|2179.58|2141.58|258
1586791200000|2020-04-13 15:20:00|2182.05|2144.05|2183.92|2145.92|2183.92|2145.92|2179.4|2141.4|245
1586791500000|2020-04-13 15:25:00|2184|2146|2186.88|2148.88|2187.64|2149.64|2183.91|2145.91|254
1586791800000|2020-04-13 15:30:00|2186.9|2148.9|2183.88|2145.88|2187.19|2149.19|2180.23|2142.23|257
1586792100000|2020-04-13 15:35:00|2183.9|2145.9|2185.79|2147.79|2185.79|2147.79|2183.78|2145.78|252
1586792400000|2020-04-13 15:40:00|2185.69|2147.69|2187.14|2149.14|2189.54|2151.54|2185.69|2147.69|248
1586792700000|2020-04-13 15:45:00|2187.09|2149.09|2195.27|2157.27|2200.32|2162.32|2187.09|2149.09|277
1586793000000|2020-04-13 15:50:00|2195.16|2157.16|2191.84|2153.84|2195.17|2157.17|2186.65|2148.65|262
1586793300000|2020-04-13 15:55:00|2191.85|2153.85|2192.01|2154.01|2193.79|2155.79|2187.11|2149.11|273
1586793600000|2020-04-13 16:00:00|2191.97|2153.97|2192.41|2154.41|2192.89|2154.89|2185.32|2147.32|274
1586793900000|2020-04-13 16:05:00|2192.45|2154.45|2194.67|2156.67|2194.67|2156.67|2187.7|2149.7|260
1586794200000|2020-04-13 16:10:00|2194.86|2156.86|2196.29|2158.29|2199.66|2161.66|2194.86|2156.86|279
1586794500000|2020-04-13 16:15:00|2196.24|2158.24|2199.08|2161.08|2201.97|2163.97|2195.73|2157.73|271
1586794800000|2020-04-13 16:20:00|2199.02|2161.02|2188.28|2150.28|2202.3|2164.3|2188.23|2150.23|272
1586795100000|2020-04-13 16:25:00|2188.31|2150.31|2188.51|2150.51|2191.22|2153.22|2188.27|2150.27|259
1586795400000|2020-04-13 16:30:00|2188.28|2150.28|2183.58|2145.58|2188.28|2150.28|2181.5|2143.5|273
1586795700000|2020-04-13 16:35:00|2183.63|2145.63|2186.49|2148.49|2188.43|2150.43|2183.36|2145.36|246
1586796000000|2020-04-13 16:40:00|2186.52|2148.52|2191.22|2153.22|2193.43|2155.43|2186.52|2148.52|256
1586796300000|2020-04-13 16:45:00|2191.17|2153.17|2195.75|2157.75|2197.45|2159.45|2191.1|2153.1|250
1586796600000|2020-04-13 16:50:00|2195.81|2157.81|2189.98|2151.98|2195.81|2157.81|2189.42|2151.42|257
1586796900000|2020-04-13 16:55:00|2189.85|2151.85|2190.34|2152.34|2191.95|2153.95|2188.15|2150.15|253
1586797200000|2020-04-13 17:00:00|2190.58|2152.58|2188.63|2150.63|2190.64|2152.64|2186.88|2148.88|262
1586797500000|2020-04-13 17:05:00|2188.73|2150.73|2191.64|2153.64|2191.8|2153.8|2188.73|2150.73|227
1586797800000|2020-04-13 17:10:00|2191.62|2153.62|2193.06|2155.06|2193.12|2155.12|2189.17|2151.17|237
1586798100000|2020-04-13 17:15:00|2193.12|2155.12|2194.37|2156.37|2194.42|2156.42|2191.64|2153.64|222
1586798400000|2020-04-13 17:20:00|2194.38|2156.38|2192.93|2154.93|2195.33|2157.33|2192.93|2154.93|221
1586798700000|2020-04-13 17:25:00|2192.87|2154.87|2190.83|2152.83|2194.69|2156.69|2190.41|2152.41|251
1586799000000|2020-04-13 17:30:00|2190.84|2152.84|2196.84|2158.84|2197.17|2159.17|2189.83|2151.83|257
1586799300000|2020-04-13 17:35:00|2196.82|2158.82|2197.65|2159.65|2197.74|2159.74|2194.77|2156.77|254
1586799600000|2020-04-13 17:40:00|2197.64|2159.64|2191.64|2153.64|2197.64|2159.64|2191.61|2153.61|242
1586799900000|2020-04-13 17:45:00|2191.8|2153.8|2187.21|2149.21|2191.8|2153.8|2186.94|2148.94|243
1586800200000|2020-04-13 17:50:00|2187.13|2149.13|2188.89|2150.89|2188.9|2150.9|2186.47|2148.47|223
1586800500000|2020-04-13 17:55:00|2188.82|2150.82|2186.11|2148.11|2190.95|2152.95|2186.11|2148.11|246
1586800800000|2020-04-13 18:00:00|2186.08|2148.08|2192.67|2154.67|2192.75|2154.75|2185.61|2147.61|238
1586801100000|2020-04-13 18:05:00|2192.75|2154.75|2190.75|2152.75|2193.81|2155.81|2189.93|2151.93|246
1586801400000|2020-04-13 18:10:00|2190.71|2152.71|2191.04|2153.04|2191.36|2153.36|2188.35|2150.35|248
1586801700000|2020-04-13 18:15:00|2190.87|2152.87|2193.3|2155.3|2193.66|2155.66|2189.91|2151.91|250
1586802000000|2020-04-13 18:20:00|2193.31|2155.31|2193.04|2155.04|2193.49|2155.49|2191.66|2153.66|226
1586802300000|2020-04-13 18:25:00|2193.03|2155.03|2194.92|2156.92|2195.51|2157.51|2191.96|2153.96|249
1586802600000|2020-04-13 18:30:00|2194.94|2156.94|2196.34|2158.34|2196.88|2158.88|2194.76|2156.76|249
1586802900000|2020-04-13 18:35:00|2196.42|2158.42|2195.72|2157.72|2197.14|2159.14|2195.72|2157.72|243
1586803200000|2020-04-13 18:40:00|2195.66|2157.66|2195.48|2157.48|2196.21|2158.21|2195.36|2157.36|206
1586803500000|2020-04-13 18:45:00|2195.47|2157.47|2193.69|2155.69|2195.61|2157.61|2191.5|2153.5|262
1586803800000|2020-04-13 18:50:00|2193.67|2155.67|2188.03|2150.03|2193.79|2155.79|2186.77|2148.77|241
1586804100000|2020-04-13 18:55:00|2188.02|2150.02|2187.61|2149.61|2188.51|2150.51|2187.13|2149.13|229
1586804400000|2020-04-13 19:00:00|2187.71|2149.71|2190.59|2152.59|2192.52|2154.52|2187.56|2149.56|243
1586804700000|2020-04-13 19:05:00|2190.58|2152.58|2191.35|2153.35|2193.04|2155.04|2190.46|2152.46|236
1586805000000|2020-04-13 19:10:00|2191.4|2153.4|2194.73|2156.73|2195.49|2157.49|2191.4|2153.4|239
1586805300000|2020-04-13 19:15:00|2194.74|2156.74|2197.42|2159.42|2197.42|2159.42|2194.14|2156.14|230
1586805600000|2020-04-13 19:20:00|2197.39|2159.39|2195.6|2157.6|2198.38|2160.38|2194.81|2156.81|237
1586805900000|2020-04-13 19:25:00|2195.59|2157.59|2196.1|2158.1|2196.1|2158.1|2194.6|2156.6|218
1586806200000|2020-04-13 19:30:00|2196.15|2158.15|2198.33|2160.33|2199.65|2161.65|2196.15|2158.15|250
1586806500000|2020-04-13 19:35:00|2198.34|2160.34|2201.03|2163.03|2201.19|2163.19|2198.14|2160.14|240
1586806800000|2020-04-13 19:40:00|2201.12|2163.12|2204.65|2166.65|2204.69|2166.69|2199.35|2161.35|254
1586807100000|2020-04-13 19:45:00|2204.66|2166.66|2205.79|2167.79|2210.65|2172.65|2204.41|2166.41|267
1586807400000|2020-04-13 19:50:00|2205.74|2167.74|2203.42|2165.42|2205.82|2167.82|2196.37|2158.37|268
1586807700000|2020-04-13 19:55:00|2203.44|2165.44|2202.12|2164.12|2203.77|2165.77|2198.29|2160.29|265
1586808000000|2020-04-13 20:00:00|2202.13|2164.13|2206.98|2168.98|2212.65|2174.65|2201.88|2163.88|278
1586808300000|2020-04-13 20:05:00|2206.97|2168.97|2210.31|2172.31|2211.12|2173.12|2206.28|2168.28|253
1586808600000|2020-04-13 20:10:00|2210.33|2172.33|2215.66|2177.66|2215.66|2177.66|2210.23|2172.23|259
1586808900000|2020-04-13 20:15:00|2215.67|2177.67|2211.64|2173.64|2215.98|2177.98|2211.63|2173.63|250
1586809200000|2020-04-13 20:20:00|2211.66|2173.66|2220.47|2182.47|2221.32|2183.32|2210.38|2172.38|261
1586809500000|2020-04-13 20:25:00|2220.41|2182.41|2217.43|2179.43|2220.67|2182.67|2217.32|2179.32|260
1586809800000|2020-04-13 20:30:00|2217.45|2179.45|2213.87|2175.87|2220.91|2182.91|2213.87|2175.87|266
1586810100000|2020-04-13 20:35:00|2213.88|2175.88|2216.19|2178.19|2216.54|2178.54|2213.7|2175.7|255
1586810400000|2020-04-13 20:40:00|2216.18|2178.18|2212.93|2174.93|2216.19|2178.19|2212.25|2174.25|250
1586810700000|2020-04-13 20:45:00|2212.95|2174.95|2214.58|2176.58|2215.28|2177.28|2211.87|2173.87|244
1586811000000|2020-04-13 20:50:00|2214.57|2176.57|2218.76|2180.76|2218.76|2180.76|2214.55|2176.55|216
1586811300000|2020-04-13 20:55:00|2218.55|2180.55|2221.04|2183.04|2222.39|2184.39|2218.55|2180.55|239
1586811600000|2020-04-13 21:00:00|2221.05|2183.05|2236.84|2198.84|2239.83|2201.83|2221.05|2183.05|287
1586811900000|2020-04-13 21:05:00|2236.98|2198.98|2232.63|2194.63|2239.09|2201.09|2232.63|2194.63|273
1586812200000|2020-04-13 21:10:00|2232.69|2194.69|2237.69|2199.69|2237.94|2199.94|2231.58|2193.58|257
1586812500000|2020-04-13 21:15:00|2237.64|2199.64|2240.13|2202.13|2240.15|2202.15|2232.85|2194.85|272
1586812800000|2020-04-13 21:20:00|2240.34|2202.34|2242.55|2204.55|2244.46|2206.46|2240.16|2202.16|272
1586813100000|2020-04-13 21:25:00|2242.53|2204.53|2233.76|2195.76|2242.53|2204.53|2233.71|2195.71|273
1586813400000|2020-04-13 21:30:00|2233.7|2195.7|2233.45|2195.45|2235.43|2197.43|2232.24|2194.24|270
1586813700000|2020-04-13 21:35:00|2233.46|2195.46|2230.04|2192.04|2234.11|2196.11|2230.04|2192.04|251
1586814000000|2020-04-13 21:40:00|2229.95|2191.95|2232.26|2194.26|2232.27|2194.27|2227.97|2189.97|262
1586814300000|2020-04-13 21:45:00|2232.28|2194.28|2230.43|2192.43|2233.44|2195.44|2229.91|2191.91|246
1586814600000|2020-04-13 21:50:00|2230.44|2192.44|2221.57|2183.57|2230.57|2192.57|2215.24|2177.24|272
1586814900000|2020-04-13 21:55:00|2221.77|2183.77|2217.07|2179.07|2222.28|2184.28|2216.48|2178.48|276
1586815200000|2020-04-13 22:00:00|2217.1|2179.1|2230.05|2192.05|2237.75|2199.75|2217.02|2179.02|281
1586815500000|2020-04-13 22:05:00|2230.04|2192.04|2229.64|2191.64|2230.04|2192.04|2227.56|2189.56|266
1586815800000|2020-04-13 22:10:00|2229.81|2191.81|2225.97|2187.97|2230.23|2192.23|2225.81|2187.81|245
1586816100000|2020-04-13 22:15:00|2225.91|2187.91|2219.44|2181.44|2226.42|2188.42|2215.75|2177.75|277
1586816400000|2020-04-13 22:20:00|2219.45|2181.45|2223.87|2185.87|2224.97|2186.97|2218.05|2180.05|262
1586816700000|2020-04-13 22:25:00|2223.86|2185.86|2221.68|2183.68|2224.02|2186.02|2220.5|2182.5|248
1586817000000|2020-04-13 22:30:00|2221.86|2183.86|2227.21|2189.21|2228.93|2190.93|2221.74|2183.74|261
1586817300000|2020-04-13 22:35:00|2227.31|2189.31|2225.7|2187.7|2227.4|2189.4|2225.53|2187.53|249
1586817600000|2020-04-13 22:40:00|2225.66|2187.66|2231.38|2193.38|2231.58|2193.58|2225.56|2187.56|258
1586817900000|2020-04-13 22:45:00|2231.37|2193.37|2230.12|2192.12|2231.87|2193.87|2228.83|2190.83|246
1586818200000|2020-04-13 22:50:00|2230.13|2192.13|2233.65|2195.65|2233.8|2195.8|2228.07|2190.07|242
1586818500000|2020-04-13 22:55:00|2233.66|2195.66|2235.51|2197.51|2235.51|2197.51|2232|2194|255
1586818800000|2020-04-13 23:00:00|2235.43|2197.43|2230.57|2192.57|2240.54|2202.54|2230.44|2192.44|261
1586819100000|2020-04-13 23:05:00|2230.61|2192.61|2233.48|2195.48|2237.89|2199.89|2230.57|2192.57|277
1586819400000|2020-04-13 23:10:00|2233.5|2195.5|2227.56|2189.56|2234.44|2196.44|2227.55|2189.55|248
1586819700000|2020-04-13 23:15:00|2227.53|2189.53|2234.46|2196.46|2234.6|2196.6|2227.43|2189.43|264
1586820000000|2020-04-13 23:20:00|2234.47|2196.47|2230.01|2192.01|2234.56|2196.56|2230.01|2192.01|244
1586820300000|2020-04-13 23:25:00|2230.03|2192.03|2226.42|2188.42|2231.71|2193.71|2226.4|2188.4|242
1586820600000|2020-04-13 23:30:00|2226.4|2188.4|2222.43|2184.43|2226.54|2188.54|2219.18|2181.18|279
1586820900000|2020-04-13 23:35:00|2222.47|2184.47|2226.05|2188.05|2226.08|2188.08|2222.44|2184.44|268
1586821200000|2020-04-13 23:40:00|2226.09|2188.09|2225.59|2187.59|2226.27|2188.27|2222.57|2184.57|244
1586821500000|2020-04-13 23:45:00|2225.64|2187.64|2228.45|2190.45|2228.79|2190.79|2225.63|2187.63|252
1586821800000|2020-04-13 23:50:00|2228.42|2190.42|2221.66|2183.66|2228.72|2190.72|2221.66|2183.66|239
1586822100000|2020-04-13 23:55:00|2221.61|2183.61|2224.94|2186.94|2225.45|2187.45|2221.44|2183.44|235
1586822400000|2020-04-14 00:00:00|2224.93|2186.93|2235.98|2197.98|2236.06|2198.06|2224.81|2186.81|258
1586822700000|2020-04-14 00:05:00|2235.95|2197.95|2230.37|2192.37|2236.22|2198.22|2229.57|2191.57|258
1586823000000|2020-04-14 00:10:00|2230.38|2192.38|2233.56|2195.56|2233.56|2195.56|2230.18|2192.18|248
1586823300000|2020-04-14 00:15:00|2233.57|2195.57|2230.07|2192.07|2235.01|2197.01|2229.45|2191.45|266
1586823600000|2020-04-14 00:20:00|2230.08|2192.08|2229.1|2191.1|2230.55|2192.55|2226.78|2188.78|247
1586823900000|2020-04-14 00:25:00|2229.18|2191.18|2229.18|2191.18|2230.05|2192.05|2228.18|2190.18|225
1586824200000|2020-04-14 00:30:00|2229.17|2191.17|2227.51|2189.51|2229.17|2191.17|2226.42|2188.42|253
1586824500000|2020-04-14 00:35:00|2227.38|2189.38|2227.78|2189.78|2231.17|2193.17|2227.36|2189.36|249
1586824800000|2020-04-14 00:40:00|2227.74|2189.74|2226.68|2188.68|2228.03|2190.03|2225.68|2187.68|248
1586825100000|2020-04-14 00:45:00|2226.63|2188.63|2221.34|2183.34|2226.65|2188.65|2217.86|2179.86|253
1586825400000|2020-04-14 00:50:00|2221.35|2183.35|2226.59|2188.59|2226.74|2188.74|2221.35|2183.35|226
1586825700000|2020-04-14 00:55:00|2226.44|2188.44|2220.48|2182.48|2226.55|2188.55|2220.48|2182.48|260
1586826000000|2020-04-14 01:00:00|2220.44|2182.44|2216.05|2178.05|2220.44|2182.44|2215.9|2177.9|261
1586826300000|2020-04-14 01:05:00|2216.03|2178.03|2213.24|2175.24|2216.26|2178.26|2212.48|2174.48|252
1586826600000|2020-04-14 01:10:00|2213.19|2175.19|2215.67|2177.67|2216.09|2178.09|2212.32|2174.32|226
1586826900000|2020-04-14 01:15:00|2215.64|2177.64|2218.15|2180.15|2218.15|2180.15|2215.02|2177.02|231
1586827200000|2020-04-14 01:20:00|2218.23|2180.23|2220.46|2182.46|2222.67|2184.67|2218.22|2180.22|255
1586827500000|2020-04-14 01:25:00|2220.45|2182.45|2219.35|2181.35|2220.45|2182.45|2217.98|2179.98|214
1586827800000|2020-04-14 01:30:00|2219.24|2181.24|2225.18|2187.18|2225.72|2187.72|2218.91|2180.91|238
1586828100000|2020-04-14 01:35:00|2225.14|2187.14|2223.45|2185.45|2225.75|2187.75|2223.3|2185.3|253
1586828400000|2020-04-14 01:40:00|2223.43|2185.43|2225.97|2187.97|2225.97|2187.97|2222.85|2184.85|237
1586828700000|2020-04-14 01:45:00|2225.98|2187.98|2228.38|2190.38|2228.47|2190.47|2225.94|2187.94|240
1586829000000|2020-04-14 01:50:00|2228.42|2190.42|2229.36|2191.36|2229.4|2191.4|2225.97|2187.97|255
1586829300000|2020-04-14 01:55:00|2229.4|2191.4|2230.1|2192.1|2230.87|2192.87|2227.93|2189.93|248
1586829600000|2020-04-14 02:00:00|2230.09|2192.09|2233.25|2195.25|2233.25|2195.25|2230.09|2192.09|245
1586829900000|2020-04-14 02:05:00|2233.3|2195.3|2238.31|2200.31|2238.31|2200.31|2233.3|2195.3|258
1586830200000|2020-04-14 02:10:00|2238.33|2200.33|2237.54|2199.54|2239.63|2201.63|2237.01|2199.01|237
1586830500000|2020-04-14 02:15:00|2237.58|2199.58|2234.1|2196.1|2238.07|2200.07|2234.1|2196.1|240
1586830800000|2020-04-14 02:20:00|2233.95|2195.95|2232.07|2194.07|2234.01|2196.01|2232.04|2194.04|227
1586831100000|2020-04-14 02:25:00|2232.08|2194.08|2233.78|2195.78|2234.03|2196.03|2231.58|2193.58|242
1586831400000|2020-04-14 02:30:00|2233.86|2195.86|2234.3|2196.3|2234.3|2196.3|2232.74|2194.74|232
1586831700000|2020-04-14 02:35:00|2234.28|2196.28|2235.02|2197.02|2235.51|2197.51|2233.19|2195.19|221
1586832000000|2020-04-14 02:40:00|2235.04|2197.04|2236.26|2198.26|2237.4|2199.4|2234.78|2196.78|253
1586832300000|2020-04-14 02:45:00|2236.3|2198.3|2238.02|2200.02|2238.24|2200.24|2236.22|2198.22|218
1586832600000|2020-04-14 02:50:00|2238.03|2200.03|2234.03|2196.03|2238.1|2200.1|2233.84|2195.84|252
1586832900000|2020-04-14 02:55:00|2234.02|2196.02|2232.94|2194.94|2234.08|2196.08|2232.88|2194.88|226
1586833200000|2020-04-14 03:00:00|2232.97|2194.97|2232.14|2194.14|2234.18|2196.18|2231.66|2193.66|234
1586833500000|2020-04-14 03:05:00|2232.15|2194.15|2226.86|2188.86|2232.15|2194.15|2226.8|2188.8|254
1586833800000|2020-04-14 03:10:00|2226.82|2188.82|2229.68|2191.68|2230.52|2192.52|2226.4|2188.4|248
1586834100000|2020-04-14 03:15:00|2229.61|2191.61|2232.04|2194.04|2232.19|2194.19|2229.15|2191.15|238
1586834400000|2020-04-14 03:20:00|2232.01|2194.01|2231.28|2193.28|2232.38|2194.38|2230.8|2192.8|213
1586834700000|2020-04-14 03:25:00|2231.36|2193.36|2230.79|2192.79|2232.78|2194.78|2230.58|2192.58|224
1586835000000|2020-04-14 03:30:00|2230.81|2192.81|2234.63|2196.63|2234.93|2196.93|2230.78|2192.78|240
1586835300000|2020-04-14 03:35:00|2234.67|2196.67|2239.4|2201.4|2239.58|2201.58|2234.19|2196.19|248
1586835600000|2020-04-14 03:40:00|2239.39|2201.39|2239.4|2201.4|2242.67|2204.67|2238.77|2200.77|260
1586835900000|2020-04-14 03:45:00|2239.42|2201.42|2244.76|2206.76|2245.07|2207.07|2239.3|2201.3|260
1586836200000|2020-04-14 03:50:00|2244.85|2206.85|2240.59|2202.59|2246.75|2208.75|2240.59|2202.59|259
1586836500000|2020-04-14 03:55:00|2240.58|2202.58|2241.82|2203.82|2243.62|2205.62|2240.06|2202.06|252
1586836800000|2020-04-14 04:00:00|2241.85|2203.85|2248.72|2210.72|2249.39|2211.39|2241.85|2203.85|263
1586837100000|2020-04-14 04:05:00|2248.75|2210.75|2254.29|2216.29|2254.36|2216.36|2248.67|2210.67|263
1586837400000|2020-04-14 04:10:00|2254.24|2216.24|2251.27|2213.27|2254.78|2216.78|2248.4|2210.4|253
1586837700000|2020-04-14 04:15:00|2251.29|2213.29|2245.05|2207.05|2252.03|2214.03|2244.82|2206.82|258
1586838000000|2020-04-14 04:20:00|2244.99|2206.99|2248.65|2210.65|2248.65|2210.65|2244.75|2206.75|250
1586838300000|2020-04-14 04:25:00|2248.69|2210.69|2248.46|2210.46|2248.77|2210.77|2246.91|2208.91|238
1586838600000|2020-04-14 04:30:00|2248.34|2210.34|2246.21|2208.21|2249.31|2211.31|2246.21|2208.21|256
1586838900000|2020-04-14 04:35:00|2246.13|2208.13|2242.31|2204.31|2246.13|2208.13|2242.07|2204.07|256
1586839200000|2020-04-14 04:40:00|2242.38|2204.38|2240.04|2202.04|2242.39|2204.39|2239.18|2201.18|261
1586839500000|2020-04-14 04:45:00|2240.03|2202.03|2242.28|2204.28|2244.04|2206.04|2239.87|2201.87|237
1586839800000|2020-04-14 04:50:00|2242.17|2204.17|2239.5|2201.5|2243.02|2205.02|2239.17|2201.17|256
1586840100000|2020-04-14 04:55:00|2239.37|2201.37|2240.88|2202.88|2241.86|2203.86|2239.33|2201.33|245
1586840400000|2020-04-14 05:00:00|2240.89|2202.89|2236.44|2198.44|2241.04|2203.04|2236.17|2198.17|246
1586840700000|2020-04-14 05:05:00|2236.45|2198.45|2237.26|2199.26|2237.76|2199.76|2235.22|2197.22|239
1586841000000|2020-04-14 05:10:00|2237.19|2199.19|2242.35|2204.35|2242.66|2204.66|2235.58|2197.58|254
1586841300000|2020-04-14 05:15:00|2242.28|2204.28|2242.05|2204.05|2243.36|2205.36|2241.98|2203.98|228
1586841600000|2020-04-14 05:20:00|2241.98|2203.98|2239.28|2201.28|2241.99|2203.99|2238.51|2200.51|245
1586841900000|2020-04-14 05:25:00|2239.27|2201.27|2240.47|2202.47|2241|2203|2238.4|2200.4|240
1586842200000|2020-04-14 05:30:00|2240.44|2202.44|2243.15|2205.15|2243.94|2205.94|2239.76|2201.76|248
1586842500000|2020-04-14 05:35:00|2243.13|2205.13|2241.33|2203.33|2243.3|2205.3|2240.19|2202.19|233
1586842800000|2020-04-14 05:40:00|2241.25|2203.25|2239.19|2201.19|2241.53|2203.53|2239.19|2201.19|230
1586843100000|2020-04-14 05:45:00|2239.32|2201.32|2238.75|2200.75|2239.32|2201.32|2236.87|2198.87|248
1586843400000|2020-04-14 05:50:00|2238.78|2200.78|2238.76|2200.76|2239.93|2201.93|2238.27|2200.27|243
1586843700000|2020-04-14 05:55:00|2238.78|2200.78|2239.83|2201.83|2240.13|2202.13|2237.03|2199.03|247
1586844000000|2020-04-14 06:00:00|2239.8|2201.8|2238.17|2200.17|2239.98|2201.98|2238.04|2200.04|234
1586844300000|2020-04-14 06:05:00|2238.16|2200.16|2238.7|2200.7|2240.03|2202.03|2237.48|2199.48|229
1586844600000|2020-04-14 06:10:00|2238.69|2200.69|2238.42|2200.42|2238.8|2200.8|2236.92|2198.92|240
1586844900000|2020-04-14 06:15:00|2238.55|2200.55|2236.39|2198.39|2238.56|2200.56|2236.39|2198.39|226
1586845200000|2020-04-14 06:20:00|2236.31|2198.31|2231.82|2193.82|2236.31|2198.31|2231.72|2193.72|247
1586845500000|2020-04-14 06:25:00|2231.86|2193.86|2232.3|2194.3|2233.04|2195.04|2231.81|2193.81|228
1586845800000|2020-04-14 06:30:00|2232.31|2194.31|2235.62|2197.62|2235.62|2197.62|2232.04|2194.04|221
1586846100000|2020-04-14 06:35:00|2235.56|2197.56|2232.76|2194.76|2236.26|2198.26|2232.76|2194.76|231
1586846400000|2020-04-14 06:40:00|2232.79|2194.79|2230.33|2192.33|2232.97|2194.97|2230.29|2192.29|254
1586846700000|2020-04-14 06:45:00|2230.49|2192.49|2230.51|2192.51|2231.04|2193.04|2229.54|2191.54|241
1586847000000|2020-04-14 06:50:00|2230.59|2192.59|2229.24|2191.24|2230.79|2192.79|2228.98|2190.98|246
1586847300000|2020-04-14 06:55:00|2229.31|2191.31|2232.1|2194.1|2232.19|2194.19|2229.01|2191.01|254
1586847600000|2020-04-14 07:00:00|2232.08|2194.08|2234.96|2196.96|2234.96|2196.96|2231.91|2193.91|256
1586847900000|2020-04-14 07:05:00|2234.92|2196.92|2237.84|2199.84|2238.91|2200.91|2234.9|2196.9|236
1586848200000|2020-04-14 07:10:00|2237.91|2199.91|2239.08|2201.08|2240.74|2202.74|2237.85|2199.85|233
1586848500000|2020-04-14 07:15:00|2239.11|2201.11|2242.13|2204.13|2242.15|2204.15|2238.81|2200.81|244
1586848800000|2020-04-14 07:20:00|2242.25|2204.25|2242.69|2204.69|2245.05|2207.05|2242.25|2204.25|261
1586849100000|2020-04-14 07:25:00|2242.5|2204.5|2244.8|2206.8|2244.91|2206.91|2242.46|2204.46|262
1586849400000|2020-04-14 07:30:00|2244.83|2206.83|2235.31|2197.31|2244.87|2206.87|2234.07|2196.07|258
1586849700000|2020-04-14 07:35:00|2235.33|2197.33|2220.9|2182.9|2235.44|2197.44|2220.42|2182.42|291
1586850000000|2020-04-14 07:40:00|2220.75|2182.75|2223.57|2185.57|2223.79|2185.79|2217.61|2179.61|281
1586850300000|2020-04-14 07:45:00|2223.6|2185.6|2217.8|2179.8|2224.09|2186.09|2217.69|2179.69|272
1586850600000|2020-04-14 07:50:00|2217.79|2179.79|2218.06|2180.06|2218.42|2180.42|2211.23|2173.23|270
1586850900000|2020-04-14 07:55:00|2218.09|2180.09|2214.79|2176.79|2218.97|2180.97|2214.79|2176.79|273
1586851200000|2020-04-14 08:00:00|2214.69|2176.69|2202.36|2164.36|2214.69|2176.69|2197.84|2159.84|277
1586851500000|2020-04-14 08:05:00|2202.41|2164.41|2205.61|2167.61|2207.44|2169.44|2201.37|2163.37|259
1586851800000|2020-04-14 08:10:00|2205.25|2167.25|2202.74|2164.74|2205.25|2167.25|2202.23|2164.23|255
1586852100000|2020-04-14 08:15:00|2202.73|2164.73|2208.68|2170.68|2209.5|2171.5|2201.91|2163.91|272
1586852400000|2020-04-14 08:20:00|2208.66|2170.66|2209.61|2171.61|2211.94|2173.94|2208.66|2170.66|252
1586852700000|2020-04-14 08:25:00|2209.88|2171.88|2204.11|2166.11|2209.88|2171.88|2204.11|2166.11|252
1586853000000|2020-04-14 08:30:00|2204.2|2166.2|2204.9|2166.9|2206.74|2168.74|2201.62|2163.62|262
1586853300000|2020-04-14 08:35:00|2205.01|2167.01|2204.6|2166.6|2206.41|2168.41|2204.59|2166.59|247
1586853600000|2020-04-14 08:40:00|2204.62|2166.62|2209.09|2171.09|2209.25|2171.25|2204.04|2166.04|256
1586853900000|2020-04-14 08:45:00|2209.11|2171.11|2211.57|2173.57|2211.96|2173.96|2208.94|2170.94|252
1586854200000|2020-04-14 08:50:00|2211.56|2173.56|2214.99|2176.99|2215.09|2177.09|2211.56|2173.56|249
1586854500000|2020-04-14 08:55:00|2215.02|2177.02|2210.19|2172.19|2215.56|2177.56|2208.98|2170.98|255
1586854800000|2020-04-14 09:00:00|2210.28|2172.28|2209.78|2171.78|2210.75|2172.75|2208.77|2170.77|254
1586855100000|2020-04-14 09:05:00|2209.83|2171.83|2212.7|2174.7|2213.08|2175.08|2209.8|2171.8|255
1586855400000|2020-04-14 09:10:00|2212.64|2174.64|2212|2174|2213.95|2175.95|2212|2174|245
1586855700000|2020-04-14 09:15:00|2211.99|2173.99|2206.42|2168.42|2211.99|2173.99|2203.96|2165.96|263
1586856000000|2020-04-14 09:20:00|2206.43|2168.43|2212.18|2174.18|2213.06|2175.06|2206.22|2168.22|248
1586856300000|2020-04-14 09:25:00|2212.16|2174.16|2216.46|2178.46|2216.61|2178.61|2211.53|2173.53|250
1586856600000|2020-04-14 09:30:00|2216.48|2178.48|2213.51|2175.51|2216.56|2178.56|2213.51|2175.51|245
1586856900000|2020-04-14 09:35:00|2213.47|2175.47|2216.09|2178.09|2217.98|2179.98|2213.21|2175.21|246
1586857200000|2020-04-14 09:40:00|2216.21|2178.21|2212.62|2174.62|2216.68|2178.68|2212.62|2174.62|242
1586857500000|2020-04-14 09:45:00|2212.51|2174.51|2214.53|2176.53|2214.65|2176.65|2212.2|2174.2|234
1586857800000|2020-04-14 09:50:00|2214.56|2176.56|2220.38|2182.38|2221.03|2183.03|2214.56|2176.56|244
1586858100000|2020-04-14 09:55:00|2220.36|2182.36|2228.89|2190.89|2230.92|2192.92|2219.57|2181.57|276
1586858400000|2020-04-14 10:00:00|2228.84|2190.84|2228.96|2190.96|2228.96|2190.96|2226.1|2188.1|266
1586858700000|2020-04-14 10:05:00|2228.95|2190.95|2233.53|2195.53|2237.66|2199.66|2228.76|2190.76|269
1586859000000|2020-04-14 10:10:00|2233.52|2195.52|2231.5|2193.5|2234.44|2196.44|2230.27|2192.27|267
1586859300000|2020-04-14 10:15:00|2231.46|2193.46|2228.64|2190.64|2232.89|2194.89|2228.55|2190.55|259
1586859600000|2020-04-14 10:20:00|2228.67|2190.67|2223.62|2185.62|2228.67|2190.67|2223.56|2185.56|256
1586859900000|2020-04-14 10:25:00|2223.72|2185.72|2226.08|2188.08|2229.17|2191.17|2223.72|2185.72|243
1586860200000|2020-04-14 10:30:00|2226.2|2188.2|2229.35|2191.35|2229.9|2191.9|2226.2|2188.2|245
1586860500000|2020-04-14 10:35:00|2229.37|2191.37|2229.97|2191.97|2230.7|2192.7|2227.54|2189.54|245
1586860800000|2020-04-14 10:40:00|2229.98|2191.98|2229.69|2191.69|2230.44|2192.44|2228.87|2190.87|232
1586861100000|2020-04-14 10:45:00|2229.8|2191.8|2231.08|2193.08|2231.32|2193.32|2228.22|2190.22|227
1586861400000|2020-04-14 10:50:00|2231.18|2193.18|2227.32|2189.32|2231.84|2193.84|2227.32|2189.32|233
1586861700000|2020-04-14 10:55:00|2227.26|2189.26|2215.97|2177.97|2227.3|2189.3|2215.97|2177.97|273
1586862000000|2020-04-14 11:00:00|2215.94|2177.94|2218.39|2180.39|2218.89|2180.89|2213.36|2175.36|259
1586862300000|2020-04-14 11:05:00|2218.46|2180.46|2220.43|2182.43|2221.87|2183.87|2218.46|2180.46|229
1586862600000|2020-04-14 11:10:00|2220.4|2182.4|2218.74|2180.74|2220.81|2182.81|2217.72|2179.72|245
1586862900000|2020-04-14 11:15:00|2218.71|2180.71|2227.08|2189.08|2227.08|2189.08|2218.27|2180.27|248
1586863200000|2020-04-14 11:20:00|2227.05|2189.05|2225.92|2187.92|2229.94|2191.94|2225.92|2187.92|250
1586863500000|2020-04-14 11:25:00|2225.91|2187.91|2220.96|2182.96|2225.95|2187.95|2220.61|2182.61|255
1586863800000|2020-04-14 11:30:00|2220.89|2182.89|2224.07|2186.07|2224.39|2186.39|2218.04|2180.04|246
1586864100000|2020-04-14 11:35:00|2224.16|2186.16|2222.1|2184.1|2224.16|2186.16|2220.55|2182.55|226
1586864400000|2020-04-14 11:40:00|2222.12|2184.12|2222.54|2184.54|2222.99|2184.99|2220.07|2182.07|251
1586864700000|2020-04-14 11:45:00|2222.76|2184.76|2223.22|2185.22|2223.34|2185.34|2219.84|2181.84|252
1586865000000|2020-04-14 11:50:00|2223.2|2185.2|2220.04|2182.04|2223.62|2185.62|2220.04|2182.04|245
1586865300000|2020-04-14 11:55:00|2219.96|2181.96|2221.83|2183.83|2222.28|2184.28|2218.5|2180.5|250
1586865600000|2020-04-14 12:00:00|2221.79|2183.79|2214.59|2176.59|2221.79|2183.79|2214.18|2176.18|244
1586865900000|2020-04-14 12:05:00|2214.55|2176.55|2213.56|2175.56|2215.88|2177.88|2212.32|2174.32|247
1586866200000|2020-04-14 12:10:00|2213.54|2175.54|2215.45|2177.45|2215.45|2177.45|2211.25|2173.25|256
1586866500000|2020-04-14 12:15:00|2215.51|2177.51|2219.03|2181.03|2220.85|2182.85|2215.51|2177.51|258
1586866800000|2020-04-14 12:20:00|2219.02|2181.02|2219.14|2181.14|2219.35|2181.35|2216.29|2178.29|244
1586867100000|2020-04-14 12:25:00|2219.15|2181.15|2221.21|2183.21|2221.92|2183.92|2218.48|2180.48|251
1586867400000|2020-04-14 12:30:00|2221.25|2183.25|2220.48|2182.48|2221.25|2183.25|2217.07|2179.07|254
1586867700000|2020-04-14 12:35:00|2220.51|2182.51|2223.59|2185.59|2223.61|2185.61|2220.48|2182.48|244
1586868000000|2020-04-14 12:40:00|2223.62|2185.62|2224.98|2186.98|2224.98|2186.98|2221.5|2183.5|228
1586868300000|2020-04-14 12:45:00|2225.14|2187.14|2223.51|2185.51|2225.37|2187.37|2223.41|2185.41|250
1586868600000|2020-04-14 12:50:00|2223.57|2185.57|2225.99|2187.99|2226.08|2188.08|2222.42|2184.42|247
1586868900000|2020-04-14 12:55:00|2226.06|2188.06|2226.02|2188.02|2226.88|2188.88|2225.09|2187.09|231
1586869200000|2020-04-14 13:00:00|2226.04|2188.04|2231.08|2193.08|2231.08|2193.08|2225.34|2187.34|237
1586869500000|2020-04-14 13:05:00|2231.19|2193.19|2234.92|2196.92|2235.87|2197.87|2231.19|2193.19|272
1586869800000|2020-04-14 13:10:00|2234.91|2196.91|2234.8|2196.8|2234.98|2196.98|2232.7|2194.7|271
1586870100000|2020-04-14 13:15:00|2234.79|2196.79|2239.21|2201.21|2239.56|2201.56|2234.4|2196.4|262
1586870400000|2020-04-14 13:20:00|2239.08|2201.08|2232.18|2194.18|2239.08|2201.08|2232.18|2194.18|255
1586870700000|2020-04-14 13:25:00|2232.23|2194.23|2236.46|2198.46|2236.46|2198.46|2230.62|2192.62|271
1586871000000|2020-04-14 13:30:00|2236.52|2198.52|2238.93|2200.93|2239.57|2201.57|2234.26|2196.26|275
1586871300000|2020-04-14 13:35:00|2238.92|2200.92|2237.93|2199.93|2239.67|2201.67|2235.88|2197.88|270
1586871600000|2020-04-14 13:40:00|2237.89|2199.89|2237.1|2199.1|2238|2200|2235.68|2197.68|260
1586871900000|2020-04-14 13:45:00|2237.08|2199.08|2239.38|2201.38|2240.23|2202.23|2237.08|2199.08|263
1586872200000|2020-04-14 13:50:00|2239.45|2201.45|2237.17|2199.17|2240.54|2202.54|2236.65|2198.65|272
1586872500000|2020-04-14 13:55:00|2237.22|2199.22|2242.7|2204.7|2242.71|2204.71|2237.08|2199.08|261
1586872800000|2020-04-14 14:00:00|2242.85|2204.85|2250.22|2212.22|2250.22|2212.22|2242.06|2204.06|262
1586873100000|2020-04-14 14:05:00|2250.23|2212.23|2262.45|2224.45|2266.22|2228.22|2250.23|2212.23|287
1586873400000|2020-04-14 14:10:00|2262.33|2224.33|2259|2221|2269.36|2231.36|2258.98|2220.98|281
1586873700000|2020-04-14 14:15:00|2258.72|2220.72|2255.85|2217.85|2263.84|2225.84|2255.29|2217.29|286
1586874000000|2020-04-14 14:20:00|2255.81|2217.81|2255.61|2217.61|2258.1|2220.1|2253.8|2215.8|276
1586874300000|2020-04-14 14:25:00|2255.68|2217.68|2257.19|2219.19|2257.19|2219.19|2254.07|2216.07|278
1586874600000|2020-04-14 14:30:00|2257.2|2219.2|2238.59|2200.59|2257.53|2219.53|2236.68|2198.68|282
1586874900000|2020-04-14 14:35:00|2238.83|2200.83|2243.14|2205.14|2246.74|2208.74|2237.03|2199.03|277
1586875200000|2020-04-14 14:40:00|2243.31|2205.31|2249.26|2211.26|2250.12|2212.12|2239.31|2201.31|276
1586875500000|2020-04-14 14:45:00|2249.28|2211.28|2247.56|2209.56|2250.3|2212.3|2243.98|2205.98|268
1586875800000|2020-04-14 14:50:00|2247.53|2209.53|2249.98|2211.98|2252.02|2214.02|2247.53|2209.53|250
1586876100000|2020-04-14 14:55:00|2250.02|2212.02|2242.24|2204.24|2250.02|2212.02|2241.91|2203.91|251
1586876400000|2020-04-14 15:00:00|2242.28|2204.28|2241.09|2203.09|2248.97|2210.97|2241.01|2203.01|261
1586876700000|2020-04-14 15:05:00|2241.03|2203.03|2247.27|2209.27|2247.88|2209.88|2240.45|2202.45|276
1586877000000|2020-04-14 15:10:00|2247.14|2209.14|2243.07|2205.07|2247.17|2209.17|2242.62|2204.62|261
1586877300000|2020-04-14 15:15:00|2243|2205|2244.56|2206.56|2245.07|2207.07|2242.27|2204.27|249
1586877600000|2020-04-14 15:20:00|2244.54|2206.54|2248.55|2210.55|2248.59|2210.59|2243.85|2205.85|247
1586877900000|2020-04-14 15:25:00|2248.58|2210.58|2251.4|2213.4|2254.59|2216.59|2248.58|2210.58|256
1586878200000|2020-04-14 15:30:00|2251.41|2213.41|2254.93|2216.93|2255.77|2217.77|2251.32|2213.32|267
1586878500000|2020-04-14 15:35:00|2254.77|2216.77|2252.34|2214.34|2254.98|2216.98|2250.68|2212.68|267
1586878800000|2020-04-14 15:40:00|2252.43|2214.43|2252.74|2214.74|2254.2|2216.2|2251.7|2213.7|245
1586879100000|2020-04-14 15:45:00|2252.76|2214.76|2252.16|2214.16|2252.82|2214.82|2250.03|2212.03|261
1586879400000|2020-04-14 15:50:00|2252.22|2214.22|2259.09|2221.09|2259.09|2221.09|2252.22|2214.22|260
1586879700000|2020-04-14 15:55:00|2259.1|2221.1|2250.92|2212.92|2259.43|2221.43|2250.3|2212.3|267
1586880000000|2020-04-14 16:00:00|2250.93|2212.93|2245.12|2207.12|2254.73|2216.73|2243.04|2205.04|274
1586880300000|2020-04-14 16:05:00|2245.43|2207.43|2251.28|2213.28|2252.88|2214.88|2245.43|2207.43|257
1586880600000|2020-04-14 16:10:00|2251.27|2213.27|2254.57|2216.57|2254.75|2216.75|2249.35|2211.35|258
1586880900000|2020-04-14 16:15:00|2254.67|2216.67|2258.36|2220.36|2261.08|2223.08|2254.57|2216.57|254
1586881200000|2020-04-14 16:20:00|2258.32|2220.32|2265.04|2227.04|2265.04|2227.04|2257.23|2219.23|260
1586881500000|2020-04-14 16:25:00|2265.17|2227.17|2263.07|2225.07|2265.48|2227.48|2258.2|2220.2|266
1586881800000|2020-04-14 16:30:00|2263.14|2225.14|2265.28|2227.28|2265.35|2227.35|2263.01|2225.01|267
1586882100000|2020-04-14 16:35:00|2265.27|2227.27|2259.2|2221.2|2265.45|2227.45|2257.31|2219.31|271
1586882400000|2020-04-14 16:40:00|2259.14|2221.14|2264.31|2226.31|2265.13|2227.13|2259.1|2221.1|260
1586882700000|2020-04-14 16:45:00|2264.26|2226.26|2262.26|2224.26|2266.89|2228.89|2261.02|2223.02|273
1586883000000|2020-04-14 16:50:00|2262.32|2224.32|2258.76|2220.76|2262.47|2224.47|2257.91|2219.91|264
1586883300000|2020-04-14 16:55:00|2258.77|2220.77|2265.78|2227.78|2266.5|2228.5|2258.72|2220.72|264
1586883600000|2020-04-14 17:00:00|2265.74|2227.74|2269.54|2231.54|2272.85|2234.85|2264.74|2226.74|271
1586883900000|2020-04-14 17:05:00|2269.52|2231.52|2262.76|2224.76|2269.92|2231.92|2262.76|2224.76|271
1586884200000|2020-04-14 17:10:00|2262.72|2224.72|2256.8|2218.8|2262.72|2224.72|2256.57|2218.57|269
1586884500000|2020-04-14 17:15:00|2256.76|2218.76|2256.47|2218.47|2257.38|2219.38|2252.64|2214.64|278
1586884800000|2020-04-14 17:20:00|2256.49|2218.49|2260.13|2222.13|2261.04|2223.04|2256.48|2218.48|263
1586885100000|2020-04-14 17:25:00|2260.17|2222.17|2253.94|2215.94|2260.17|2222.17|2253.88|2215.88|250
1586885400000|2020-04-14 17:30:00|2253.88|2215.88|2258.81|2220.81|2258.83|2220.83|2253.78|2215.78|257
1586885700000|2020-04-14 17:35:00|2258.82|2220.82|2255.72|2217.72|2259.31|2221.31|2255.26|2217.26|247
1586886000000|2020-04-14 17:40:00|2255.87|2217.87|2254.2|2216.2|2256.16|2218.16|2252.46|2214.46|264
1586886300000|2020-04-14 17:45:00|2254.18|2216.18|2253.25|2215.25|2256.89|2218.89|2253.22|2215.22|252
1586886600000|2020-04-14 17:50:00|2253.21|2215.21|2253.98|2215.98|2255.14|2217.14|2252.46|2214.46|247
1586886900000|2020-04-14 17:55:00|2253.99|2215.99|2248.13|2210.13|2254|2216|2246.32|2208.32|262
1586887200000|2020-04-14 18:00:00|2248.08|2210.08|2251.15|2213.15|2251.79|2213.79|2246.67|2208.67|256
1586887500000|2020-04-14 18:05:00|2251.14|2213.14|2250.77|2212.77|2252.42|2214.42|2249.64|2211.64|259
1586887800000|2020-04-14 18:10:00|2250.66|2212.66|2257|2219|2257|2219|2250.66|2212.66|277
1586888100000|2020-04-14 18:15:00|2257.02|2219.02|2258.37|2220.37|2258.41|2220.41|2253.95|2215.95|251
1586888400000|2020-04-14 18:20:00|2258.42|2220.42|2254.07|2216.07|2258.95|2220.95|2253.74|2215.74|249
1586888700000|2020-04-14 18:25:00|2254.06|2216.06|2254.94|2216.94|2256.34|2218.34|2252.95|2214.95|246
1586889000000|2020-04-14 18:30:00|2254.93|2216.93|2253.69|2215.69|2254.94|2216.94|2252.37|2214.37|228
1586889300000|2020-04-14 18:35:00|2253.67|2215.67|2252.71|2214.71|2255.44|2217.44|2252.7|2214.7|237
1586889600000|2020-04-14 18:40:00|2252.63|2214.63|2245.72|2207.72|2252.75|2214.75|2244.96|2206.96|249
1586889900000|2020-04-14 18:45:00|2245.77|2207.77|2249.02|2211.02|2249.02|2211.02|2245.55|2207.55|250
1586890200000|2020-04-14 18:50:00|2249.1|2211.1|2250.21|2212.21|2251.25|2213.25|2249.1|2211.1|234
1586890500000|2020-04-14 18:55:00|2250.17|2212.17|2248.79|2210.79|2250.17|2212.17|2248.79|2210.79|230
1586890800000|2020-04-14 19:00:00|2248.77|2210.77|2245.2|2207.2|2248.85|2210.85|2245.03|2207.03|235
1586891100000|2020-04-14 19:05:00|2245.09|2207.09|2246.09|2208.09|2246.35|2208.35|2244.37|2206.37|241
1586891400000|2020-04-14 19:10:00|2246.13|2208.13|2238.46|2200.46|2246.17|2208.17|2238.46|2200.46|261
1586891700000|2020-04-14 19:15:00|2238.56|2200.56|2237.49|2199.49|2239.8|2201.8|2235.56|2197.56|264
1586892000000|2020-04-14 19:20:00|2237.51|2199.51|2240.19|2202.19|2241.8|2203.8|2237.51|2199.51|244
1586892300000|2020-04-14 19:25:00|2240.15|2202.15|2240.35|2202.35|2241.13|2203.13|2239.07|2201.07|247
1586892600000|2020-04-14 19:30:00|2240.4|2202.4|2240.75|2202.75|2241.41|2203.41|2239.5|2201.5|260
1586892900000|2020-04-14 19:35:00|2240.72|2202.72|2244.74|2206.74|2245.01|2207.01|2240.57|2202.57|243
1586893200000|2020-04-14 19:40:00|2244.84|2206.84|2248.31|2210.31|2248.31|2210.31|2244.84|2206.84|246
1586893500000|2020-04-14 19:45:00|2248.4|2210.4|2250.47|2212.47|2251.81|2213.81|2247.98|2209.98|251
1586893800000|2020-04-14 19:50:00|2250.52|2212.52|2249.3|2211.3|2251.2|2213.2|2247.77|2209.77|247
1586894100000|2020-04-14 19:55:00|2249.25|2211.25|2249.64|2211.64|2250.22|2212.22|2248.17|2210.17|239
1586894400000|2020-04-14 20:00:00|2249.62|2211.62|2246.73|2208.73|2253.01|2215.01|2246.68|2208.68|255
1586894700000|2020-04-14 20:05:00|2246.75|2208.75|2242.78|2204.78|2247.34|2209.34|2242.65|2204.65|255
1586895000000|2020-04-14 20:10:00|2242.82|2204.82|2245.39|2207.39|2246.79|2208.79|2242.69|2204.69|252
1586895300000|2020-04-14 20:15:00|2245.24|2207.24|2245.28|2207.28|2245.33|2207.33|2243.83|2205.83|249
1586895600000|2020-04-14 20:20:00|2245.31|2207.31|2246.79|2208.79|2248.12|2210.12|2245.31|2207.31|237
1586895900000|2020-04-14 20:25:00|2246.78|2208.78|2243.76|2205.76|2246.91|2208.91|2243.37|2205.37|247
1586896200000|2020-04-14 20:30:00|2244.04|2206.04|2237.25|2199.25|2244.04|2206.04|2237.25|2199.25|262
1586896500000|2020-04-14 20:35:00|2237.26|2199.26|2227.34|2189.34|2237.66|2199.66|2227.34|2189.34|263
1586896800000|2020-04-14 20:40:00|2227.22|2189.22|2227.89|2189.89|2227.93|2189.93|2224.98|2186.98|267
1586897100000|2020-04-14 20:45:00|2227.91|2189.91|2229.82|2191.82|2232.52|2194.52|2227.03|2189.03|258
1586897400000|2020-04-14 20:50:00|2229.8|2191.8|2228.22|2190.22|2229.89|2191.89|2226.89|2188.89|252
1586897700000|2020-04-14 20:55:00|2228.25|2190.25|2230.53|2192.53|2231.56|2193.56|2228.06|2190.06|250
1586898000000|2020-04-14 21:00:00|2230.52|2192.52|2227.39|2189.39|2231.05|2193.05|2227.05|2189.05|235
1586898300000|2020-04-14 21:05:00|2227.37|2189.37|2227.81|2189.81|2227.81|2189.81|2224.53|2186.53|259
1586898600000|2020-04-14 21:10:00|2227.82|2189.82|2231.26|2193.26|2231.53|2193.53|2227.82|2189.82|237
1586898900000|2020-04-14 21:15:00|2231.25|2193.25|2234.67|2196.67|2234.67|2196.67|2231.07|2193.07|233
1586899200000|2020-04-14 21:20:00|2234.71|2196.71|2234.83|2196.83|2236.27|2198.27|2234.64|2196.64|230
1586899500000|2020-04-14 21:25:00|2234.82|2196.82|2235.95|2197.95|2236.26|2198.26|2234.07|2196.07|236
1586899800000|2020-04-14 21:30:00|2236.01|2198.01|2234.93|2196.93|2236.01|2198.01|2234.71|2196.71|232
1586900100000|2020-04-14 21:35:00|2234.92|2196.92|2235.5|2197.5|2235.51|2197.51|2234.16|2196.16|250
1586900400000|2020-04-14 21:40:00|2235.55|2197.55|2230.7|2192.7|2235.59|2197.59|2230.7|2192.7|245
1586900700000|2020-04-14 21:45:00|2230.67|2192.67|2232.86|2194.86|2232.9|2194.9|2230.48|2192.48|231
1586901000000|2020-04-14 21:50:00|2232.84|2194.84|2232.68|2194.68|2234.62|2196.62|2231.83|2193.83|227
1586901300000|2020-04-14 21:55:00|2232.69|2194.69|2229.72|2191.72|2232.88|2194.88|2228.92|2190.92|246
1586901600000|2020-04-14 22:00:00|2229.73|2191.73|2233.25|2195.25|2233.33|2195.33|2225.61|2187.61|270
1586901900000|2020-04-14 22:05:00|2233.1|2195.1|2237.25|2199.25|2237.9|2199.9|2232.99|2194.99|247
1586902200000|2020-04-14 22:10:00|2237.24|2199.24|2240.5|2202.5|2241.62|2203.62|2236.49|2198.49|253
1586902500000|2020-04-14 22:15:00|2240.48|2202.48|2241.78|2203.78|2242.94|2204.94|2240.31|2202.31|265
1586902800000|2020-04-14 22:20:00|2241.73|2203.73|2241.74|2203.74|2243.19|2205.19|2241.24|2203.24|247
1586903100000|2020-04-14 22:25:00|2241.69|2203.69|2246.53|2208.53|2246.62|2208.62|2240.79|2202.79|256
1586903400000|2020-04-14 22:30:00|2246.55|2208.55|2247.35|2209.35|2250.98|2212.98|2246.4|2208.4|272
1586903700000|2020-04-14 22:35:00|2247.32|2209.32|2244.52|2206.52|2247.59|2209.59|2243.9|2205.9|253
1586904000000|2020-04-14 22:40:00|2244.45|2206.45|2241.74|2203.74|2244.62|2206.62|2241.3|2203.3|242
1586904300000|2020-04-14 22:45:00|2241.69|2203.69|2237.87|2199.87|2241.71|2203.71|2237.87|2199.87|239
1586904600000|2020-04-14 22:50:00|2238.03|2200.03|2238.28|2200.28|2238.28|2200.28|2235.89|2197.89|260
1586904900000|2020-04-14 22:55:00|2238.35|2200.35|2238.42|2200.42|2238.8|2200.8|2237.32|2199.32|237
1586905200000|2020-04-14 23:00:00|2238.4|2200.4|2235.47|2197.47|2238.55|2200.55|2235.18|2197.18|237
1586905500000|2020-04-14 23:05:00|2235.5|2197.5|2237.78|2199.78|2238.32|2200.32|2234.93|2196.93|239
1586905800000|2020-04-14 23:10:00|2237.77|2199.77|2236.75|2198.75|2237.84|2199.84|2236.74|2198.74|220
1586906100000|2020-04-14 23:15:00|2236.89|2198.89|2243.49|2205.49|2243.55|2205.55|2236.89|2198.89|254
1586906400000|2020-04-14 23:20:00|2243.54|2205.54|2239.42|2201.42|2243.8|2205.8|2239.32|2201.32|228
1586906700000|2020-04-14 23:25:00|2239.19|2201.19|2242.49|2204.49|2242.58|2204.58|2238.9|2200.9|238
1586907000000|2020-04-14 23:30:00|2242.5|2204.5|2237.74|2199.74|2242.87|2204.87|2237.69|2199.69|247
1586907300000|2020-04-14 23:35:00|2237.73|2199.73|2234.11|2196.11|2237.97|2199.97|2233.99|2195.99|254
1586907600000|2020-04-14 23:40:00|2234.1|2196.1|2232.05|2194.05|2234.5|2196.5|2232.05|2194.05|245
1586907900000|2020-04-14 23:45:00|2232.04|2194.04|2227.92|2189.92|2232.09|2194.09|2227.92|2189.92|246
1586908200000|2020-04-14 23:50:00|2227.94|2189.94|2227.58|2189.58|2229.5|2191.5|2224.89|2186.89|269
1586908500000|2020-04-14 23:55:00|2227.56|2189.56|2232.35|2194.35|2232.35|2194.35|2226.76|2188.76|258
1586908800000|2020-04-15 00:00:00|2232.36|2194.36|2215.92|2177.92|2232.37|2194.37|2213.85|2175.85|283
1586909100000|2020-04-15 00:05:00|2216.08|2178.08|2215.19|2177.19|2217|2179|2214.99|2176.99|261
1586909400000|2020-04-15 00:10:00|2215.17|2177.17|2216.29|2178.29|2217.92|2179.92|2211.8|2173.8|266
1586909700000|2020-04-15 00:15:00|2216.25|2178.25|2209.41|2171.41|2217.6|2179.6|2209.03|2171.03|262
1586910000000|2020-04-15 00:20:00|2209.42|2171.42|2212.86|2174.86|2213.56|2175.56|2207.5|2169.5|263
1586910300000|2020-04-15 00:25:00|2212.8|2174.8|2212.78|2174.78|2213.08|2175.08|2209.88|2171.88|258
1586910600000|2020-04-15 00:30:00|2212.74|2174.74|2214.89|2176.89|2215.21|2177.21|2210.58|2172.58|266
1586910900000|2020-04-15 00:35:00|2214.98|2176.98|2218.01|2180.01|2219.26|2181.26|2214.98|2176.98|262
1586911200000|2020-04-15 00:40:00|2217.91|2179.91|2216.7|2178.7|2218.06|2180.06|2214.73|2176.73|246
1586911500000|2020-04-15 00:45:00|2216.73|2178.73|2219.24|2181.24|2219.28|2181.28|2216.43|2178.43|246
1586911800000|2020-04-15 00:50:00|2219.23|2181.23|2218.16|2180.16|2219.24|2181.24|2217.02|2179.02|241
1586912100000|2020-04-15 00:55:00|2218.15|2180.15|2217.71|2179.71|2218.22|2180.22|2216.95|2178.95|225
1586912400000|2020-04-15 01:00:00|2217.7|2179.7|2217.13|2179.13|2217.71|2179.71|2213.96|2175.96|228
1586912700000|2020-04-15 01:05:00|2217.12|2179.12|2218.59|2180.59|2218.59|2180.59|2216.37|2178.37|228
1586913000000|2020-04-15 01:10:00|2218.53|2180.53|2220.71|2182.71|2220.75|2182.75|2218.53|2180.53|236
1586913300000|2020-04-15 01:15:00|2220.72|2182.72|2223.13|2185.13|2223.14|2185.14|2220.51|2182.51|230
1586913600000|2020-04-15 01:20:00|2223.11|2185.11|2224.84|2186.84|2224.84|2186.84|2222.9|2184.9|227
1586913900000|2020-04-15 01:25:00|2224.92|2186.92|2224.98|2186.98|2226.59|2188.59|2224.31|2186.31|259
1586914200000|2020-04-15 01:30:00|2225.01|2187.01|2224.1|2186.1|2225.06|2187.06|2223.64|2185.64|243
1586914500000|2020-04-15 01:35:00|2224.24|2186.24|2227.25|2189.25|2227.33|2189.33|2224.24|2186.24|223
1586914800000|2020-04-15 01:40:00|2227.29|2189.29|2228.91|2190.91|2229.49|2191.49|2227.24|2189.24|242
1586915100000|2020-04-15 01:45:00|2228.9|2190.9|2223.68|2185.68|2229.01|2191.01|2223.51|2185.51|254
1586915400000|2020-04-15 01:50:00|2223.7|2185.7|2227.9|2189.9|2227.92|2189.92|2223.7|2185.7|238
1586915700000|2020-04-15 01:55:00|2227.91|2189.91|2235.3|2197.3|2235.36|2197.36|2227.87|2189.87|250
1586916000000|2020-04-15 02:00:00|2235.32|2197.32|2237.09|2199.09|2238.02|2200.02|2235.32|2197.32|262
1586916300000|2020-04-15 02:05:00|2237.03|2199.03|2236.52|2198.52|2237.03|2199.03|2233.58|2195.58|239
1586916600000|2020-04-15 02:10:00|2236.49|2198.49|2234.9|2196.9|2236.78|2198.78|2234.59|2196.59|252
1586916900000|2020-04-15 02:15:00|2234.69|2196.69|2240.08|2202.08|2240.27|2202.27|2234.62|2196.62|240
1586917200000|2020-04-15 02:20:00|2240.03|2202.03|2243.03|2205.03|2244.41|2206.41|2240.03|2202.03|258
1586917500000|2020-04-15 02:25:00|2242.97|2204.97|2242.89|2204.89|2244.81|2206.81|2242.57|2204.57|252
1586917800000|2020-04-15 02:30:00|2242.95|2204.95|2242.38|2204.38|2245.32|2207.32|2241.82|2203.82|263
1586918100000|2020-04-15 02:35:00|2242.4|2204.4|2241.74|2203.74|2244.32|2206.32|2241.74|2203.74|260
1586918400000|2020-04-15 02:40:00|2241.55|2203.55|2237.97|2199.97|2241.55|2203.55|2237.92|2199.92|270
1586918700000|2020-04-15 02:45:00|2237.89|2199.89|2244.43|2206.43|2244.43|2206.43|2237.52|2199.52|254
1586919000000|2020-04-15 02:50:00|2244.38|2206.38|2247.22|2209.22|2247.3|2209.3|2244.33|2206.33|253
1586919300000|2020-04-15 02:55:00|2247.07|2209.07|2245.41|2207.41|2247.93|2209.93|2244.92|2206.92|250
1586919600000|2020-04-15 03:00:00|2245.48|2207.48|2243.66|2205.66|2246.69|2208.69|2243.65|2205.65|258
1586919900000|2020-04-15 03:05:00|2243.63|2205.63|2247.04|2209.04|2247.44|2209.44|2243.48|2205.48|230
1586920200000|2020-04-15 03:10:00|2247.05|2209.05|2242.92|2204.92|2247.55|2209.55|2242.81|2204.81|245
1586920500000|2020-04-15 03:15:00|2242.91|2204.91|2242.5|2204.5|2244.27|2206.27|2242.39|2204.39|237
1586920800000|2020-04-15 03:20:00|2242.51|2204.51|2243.85|2205.85|2243.86|2205.86|2242.27|2204.27|243
1586921100000|2020-04-15 03:25:00|2243.86|2205.86|2241.17|2203.17|2244.04|2206.04|2241.14|2203.14|239
1586921400000|2020-04-15 03:30:00|2241.15|2203.15|2242.97|2204.97|2243.18|2205.18|2241.15|2203.15|225
1586921700000|2020-04-15 03:35:00|2242.96|2204.96|2243.59|2205.59|2244.82|2206.82|2242.9|2204.9|245
1586922000000|2020-04-15 03:40:00|2243.56|2205.56|2245.78|2207.78|2245.78|2207.78|2241.84|2203.84|239
1586922300000|2020-04-15 03:45:00|2245.69|2207.69|2246.8|2208.8|2246.93|2208.93|2245|2207|229
1586922600000|2020-04-15 03:50:00|2246.77|2208.77|2249.52|2211.52|2249.52|2211.52|2246.77|2208.77|237
1586922900000|2020-04-15 03:55:00|2249.53|2211.53|2251.43|2213.43|2253.29|2215.29|2249.46|2211.46|229
1586923200000|2020-04-15 04:00:00|2251.44|2213.44|2258.37|2220.37|2260.01|2222.01|2251.4|2213.4|264
1586923500000|2020-04-15 04:05:00|2258.38|2220.38|2255.85|2217.85|2258.58|2220.58|2254.95|2216.95|251
1586923800000|2020-04-15 04:10:00|2255.86|2217.86|2250.84|2212.84|2256.23|2218.23|2250.84|2212.84|244
1586924100000|2020-04-15 04:15:00|2250.87|2212.87|2249.01|2211.01|2251.24|2213.24|2247.06|2209.06|246
1586924400000|2020-04-15 04:20:00|2248.97|2210.97|2249.45|2211.45|2250.41|2212.41|2248.67|2210.67|232
1586924700000|2020-04-15 04:25:00|2249.32|2211.32|2250.21|2212.21|2250.22|2212.22|2248.84|2210.84|240
1586925000000|2020-04-15 04:30:00|2250.37|2212.37|2253.92|2215.92|2254.15|2216.15|2250.37|2212.37|227
1586925300000|2020-04-15 04:35:00|2253.9|2215.9|2254.4|2216.4|2254.6|2216.6|2253.06|2215.06|243
1586925600000|2020-04-15 04:40:00|2254.53|2216.53|2254.09|2216.09|2254.99|2216.99|2253.93|2215.93|212
1586925900000|2020-04-15 04:45:00|2254.12|2216.12|2248.27|2210.27|2254.6|2216.6|2248.07|2210.07|255
1586926200000|2020-04-15 04:50:00|2248.24|2210.24|2247.92|2209.92|2250|2212|2247.91|2209.91|235
1586926500000|2020-04-15 04:55:00|2247.79|2209.79|2244.8|2206.8|2248.47|2210.47|2244.34|2206.34|240
1586926800000|2020-04-15 05:00:00|2244.69|2206.69|2246.01|2208.01|2246.07|2208.07|2243.48|2205.48|242
1586927100000|2020-04-15 05:05:00|2246|2208|2246.61|2208.61|2246.61|2208.61|2245.69|2207.69|225
1586927400000|2020-04-15 05:10:00|2246.47|2208.47|2245.09|2207.09|2246.47|2208.47|2244.19|2206.19|238
1586927700000|2020-04-15 05:15:00|2245.04|2207.04|2245.76|2207.76|2245.87|2207.87|2244.07|2206.07|217
1586928000000|2020-04-15 05:20:00|2245.75|2207.75|2246.79|2208.79|2246.98|2208.98|2245.7|2207.7|214
1586928300000|2020-04-15 05:25:00|2246.78|2208.78|2245.25|2207.25|2247.22|2209.22|2245.21|2207.21|232
1586928600000|2020-04-15 05:30:00|2245.26|2207.26|2243.62|2205.62|2245.26|2207.26|2242.44|2204.44|241
1586928900000|2020-04-15 05:35:00|2243.6|2205.6|2244.09|2206.09|2244.16|2206.16|2242.7|2204.7|226
1586929200000|2020-04-15 05:40:00|2244.08|2206.08|2247.27|2209.27|2247.27|2209.27|2244.08|2206.08|226
1586929500000|2020-04-15 05:45:00|2247.2|2209.2|2250.54|2212.54|2251.1|2213.1|2247.2|2209.2|255
1586929800000|2020-04-15 05:50:00|2250.52|2212.52|2253.88|2215.88|2253.88|2215.88|2250.41|2212.41|247
1586930100000|2020-04-15 05:55:00|2253.94|2215.94|2255.63|2217.63|2256.08|2218.08|2252.47|2214.47|259
1586930400000|2020-04-15 06:00:00|2255.58|2217.58|2258.23|2220.23|2258.48|2220.48|2255.46|2217.46|263
1586930700000|2020-04-15 06:05:00|2258.22|2220.22|2258.72|2220.72|2258.86|2220.86|2256.75|2218.75|245
1586931000000|2020-04-15 06:10:00|2258.77|2220.77|2255.11|2217.11|2259.44|2221.44|2255.06|2217.06|264
1586931300000|2020-04-15 06:15:00|2255.09|2217.09|2257.76|2219.76|2258.1|2220.1|2254.99|2216.99|251
1586931600000|2020-04-15 06:20:00|2257.73|2219.73|2257.77|2219.77|2258.76|2220.76|2257.43|2219.43|233
1586931900000|2020-04-15 06:25:00|2257.86|2219.86|2255.05|2217.05|2258.1|2220.1|2253.68|2215.68|255
1586932200000|2020-04-15 06:30:00|2255.03|2217.03|2253.4|2215.4|2255.15|2217.15|2253.39|2215.39|227
1586932500000|2020-04-15 06:35:00|2253.43|2215.43|2251.83|2213.83|2253.43|2215.43|2251.68|2213.68|240
1586932800000|2020-04-15 06:40:00|2251.84|2213.84|2254.8|2216.8|2254.8|2216.8|2251.8|2213.8|241
1586933100000|2020-04-15 06:45:00|2254.7|2216.7|2249.38|2211.38|2254.99|2216.99|2249.38|2211.38|255
1586933400000|2020-04-15 06:50:00|2249.37|2211.37|2248.65|2210.65|2249.93|2211.93|2246.55|2208.55|248
1586933700000|2020-04-15 06:55:00|2248.66|2210.66|2246.61|2208.61|2248.67|2210.67|2246.48|2208.48|249
1586934000000|2020-04-15 07:00:00|2246.63|2208.63|2244.1|2206.1|2249.65|2211.65|2243.93|2205.93|255
1586934300000|2020-04-15 07:05:00|2244.22|2206.22|2245.11|2207.11|2245.48|2207.48|2242.78|2204.78|253
1586934600000|2020-04-15 07:10:00|2245.16|2207.16|2245.82|2207.82|2246.59|2208.59|2245.14|2207.14|247
1586934900000|2020-04-15 07:15:00|2245.83|2207.83|2243.98|2205.98|2246.01|2208.01|2243.15|2205.15|239
1586935200000|2020-04-15 07:20:00|2243.96|2205.96|2244.06|2206.06|2244.89|2206.89|2243.12|2205.12|219
1586935500000|2020-04-15 07:25:00|2244.02|2206.02|2242.11|2204.11|2244.02|2206.02|2241.93|2203.93|241
1586935800000|2020-04-15 07:30:00|2242.13|2204.13|2242.75|2204.75|2243.88|2205.88|2241.87|2203.87|242
1586936100000|2020-04-15 07:35:00|2242.74|2204.74|2243.46|2205.46|2243.61|2205.61|2242.27|2204.27|229
1586936400000|2020-04-15 07:40:00|2243.42|2205.42|2244.39|2206.39|2244.44|2206.44|2243.42|2205.42|213
1586936700000|2020-04-15 07:45:00|2244.38|2206.38|2246.84|2208.84|2247.22|2209.22|2244.26|2206.26|225
1586937000000|2020-04-15 07:50:00|2246.85|2208.85|2247.25|2209.25|2247.31|2209.31|2246.46|2208.46|221
1586937300000|2020-04-15 07:55:00|2247.19|2209.19|2241.72|2203.72|2247.21|2209.21|2241.13|2203.13|246
1586937600000|2020-04-15 08:00:00|2241.69|2203.69|2243.17|2205.17|2243.33|2205.33|2240.99|2202.99|240
1586937900000|2020-04-15 08:05:00|2243.1|2205.1|2241.32|2203.32|2243.96|2205.96|2240.76|2202.76|243
1586938200000|2020-04-15 08:10:00|2241.33|2203.33|2241.52|2203.52|2242|2204|2241.19|2203.19|216
1586938500000|2020-04-15 08:15:00|2241.51|2203.51|2242.35|2204.35|2242.38|2204.38|2239.29|2201.29|224
1586938800000|2020-04-15 08:20:00|2242.4|2204.4|2242.9|2204.9|2244.22|2206.22|2242.21|2204.21|195
1586939100000|2020-04-15 08:25:00|2242.86|2204.86|2241.38|2203.38|2243|2205|2241.38|2203.38|226
1586939400000|2020-04-15 08:30:00|2241.37|2203.37|2240.7|2202.7|2241.59|2203.59|2240.56|2202.56|221
1586939700000|2020-04-15 08:35:00|2240.71|2202.71|2241.87|2203.87|2242.15|2204.15|2240.01|2202.01|236
1586940000000|2020-04-15 08:40:00|2241.88|2203.88|2240.99|2202.99|2242.66|2204.66|2240.99|2202.99|215
1586940300000|2020-04-15 08:45:00|2240.92|2202.92|2237.05|2199.05|2240.92|2202.92|2236.91|2198.91|234
1586940600000|2020-04-15 08:50:00|2237.12|2199.12|2229.8|2191.8|2237.18|2199.18|2228.6|2190.6|269
1586940900000|2020-04-15 08:55:00|2229.85|2191.85|2229.41|2191.41|2230.84|2192.84|2228.43|2190.43|244
1586941200000|2020-04-15 09:00:00|2229.43|2191.43|2226.37|2188.37|2230.26|2192.26|2226.35|2188.35|248
1586941500000|2020-04-15 09:05:00|2226.34|2188.34|2226.87|2188.87|2226.87|2188.87|2222.3|2184.3|267
1586941800000|2020-04-15 09:10:00|2226.8|2188.8|2231.84|2193.84|2231.84|2193.84|2226.8|2188.8|256
1586942100000|2020-04-15 09:15:00|2231.87|2193.87|2234.31|2196.31|2234.37|2196.37|2231.29|2193.29|244
1586942400000|2020-04-15 09:20:00|2234.32|2196.32|2232.24|2194.24|2234.34|2196.34|2232.09|2194.09|225
1586942700000|2020-04-15 09:25:00|2232.32|2194.32|2230.21|2192.21|2232.61|2194.61|2230.21|2192.21|231
1586943000000|2020-04-15 09:30:00|2230.2|2192.2|2225.57|2187.57|2230.2|2192.2|2225.57|2187.57|246
1586943300000|2020-04-15 09:35:00|2225.52|2187.52|2228.09|2190.09|2228.41|2190.41|2225.06|2187.06|236
1586943600000|2020-04-15 09:40:00|2228.06|2190.06|2228.4|2190.4|2229.68|2191.68|2227.7|2189.7|233
1586943900000|2020-04-15 09:45:00|2228.34|2190.34|2229.88|2191.88|2229.93|2191.93|2227.28|2189.28|241
1586944200000|2020-04-15 09:50:00|2229.87|2191.87|2230.83|2192.83|2233.98|2195.98|2229.61|2191.61|247
1586944500000|2020-04-15 09:55:00|2230.82|2192.82|2230.14|2192.14|2231.19|2193.19|2230.14|2192.14|207
1586944800000|2020-04-15 10:00:00|2230.13|2192.13|2228.96|2190.96|2230.15|2192.15|2228.36|2190.36|224
1586945100000|2020-04-15 10:05:00|2228.97|2190.97|2233.94|2195.94|2234.69|2196.69|2228.97|2190.97|247
1586945400000|2020-04-15 10:10:00|2233.95|2195.95|2238.14|2200.14|2238.14|2200.14|2233.95|2195.95|230
1586945700000|2020-04-15 10:15:00|2238.15|2200.15|2240.22|2202.22|2240.22|2202.22|2236.35|2198.35|243
1586946000000|2020-04-15 10:20:00|2240.19|2202.19|2238.85|2200.85|2240.81|2202.81|2238.27|2200.27|250
1586946300000|2020-04-15 10:25:00|2238.94|2200.94|2240.6|2202.6|2241.65|2203.65|2238.89|2200.89|236
1586946600000|2020-04-15 10:30:00|2240.63|2202.63|2239.5|2201.5|2240.63|2202.63|2237.91|2199.91|226
1586946900000|2020-04-15 10:35:00|2239.48|2201.48|2237.67|2199.67|2239.65|2201.65|2237.67|2199.67|227
1586947200000|2020-04-15 10:40:00|2237.55|2199.55|2234.46|2196.46|2237.63|2199.63|2233.55|2195.55|240
1586947500000|2020-04-15 10:45:00|2234.41|2196.41|2215.84|2177.84|2234.45|2196.45|2215.84|2177.84|272
1586947800000|2020-04-15 10:50:00|2215.77|2177.77|2214.7|2176.7|2215.77|2177.77|2206.89|2168.89|289
1586948100000|2020-04-15 10:55:00|2214.92|2176.92|2211.96|2173.96|2216.94|2178.94|2211.96|2173.96|271
1586948400000|2020-04-15 11:00:00|2211.79|2173.79|2211.04|2173.04|2212.04|2174.04|2204.83|2166.83|273
1586948700000|2020-04-15 11:05:00|2211.03|2173.03|2210.07|2172.07|2212.38|2174.38|2202.26|2164.26|267
1586949000000|2020-04-15 11:10:00|2210.06|2172.06|2211.9|2173.9|2213.53|2175.53|2209.08|2171.08|261
1586949300000|2020-04-15 11:15:00|2211.85|2173.85|2210.33|2172.33|2212.06|2174.06|2209.36|2171.36|256
1586949600000|2020-04-15 11:20:00|2210.31|2172.31|2209.36|2171.36|2211.8|2173.8|2207.87|2169.87|259
1586949900000|2020-04-15 11:25:00|2209.37|2171.37|2212.15|2174.15|2213.43|2175.43|2208.69|2170.69|256
1586950200000|2020-04-15 11:30:00|2212.16|2174.16|2215.05|2177.05|2215.14|2177.14|2211.86|2173.86|244
1586950500000|2020-04-15 11:35:00|2214.97|2176.97|2217.02|2179.02|2218.52|2180.52|2214.45|2176.45|242
1586950800000|2020-04-15 11:40:00|2216.99|2178.99|2217.57|2179.57|2218.78|2180.78|2216.32|2178.32|237
1586951100000|2020-04-15 11:45:00|2217.56|2179.56|2214.91|2176.91|2217.79|2179.79|2214.58|2176.58|242
1586951400000|2020-04-15 11:50:00|2214.86|2176.86|2213.7|2175.7|2215.23|2177.23|2213.58|2175.58|208
1586951700000|2020-04-15 11:55:00|2213.69|2175.69|2211.96|2173.96|2213.74|2175.74|2210.52|2172.52|242
1586952000000|2020-04-15 12:00:00|2211.92|2173.92|2193.95|2155.95|2211.92|2173.92|2188.91|2150.91|290
1586952300000|2020-04-15 12:05:00|2193.92|2155.92|2201.41|2163.41|2201.75|2163.75|2191.57|2153.57|282
1586952600000|2020-04-15 12:10:00|2201.35|2163.35|2196.08|2158.08|2201.41|2163.41|2193.22|2155.22|279
1586952900000|2020-04-15 12:15:00|2196.07|2158.07|2198.4|2160.4|2198.45|2160.45|2193.54|2155.54|259
1586953200000|2020-04-15 12:20:00|2198.44|2160.44|2197.94|2159.94|2198.45|2160.45|2194.89|2156.89|269
1586953500000|2020-04-15 12:25:00|2198.08|2160.08|2200.02|2162.02|2200.08|2162.08|2198.08|2160.08|259
1586953800000|2020-04-15 12:30:00|2199.82|2161.82|2195.92|2157.92|2200.64|2162.64|2195.63|2157.63|273
1586954100000|2020-04-15 12:35:00|2195.97|2157.97|2185.63|2147.63|2195.97|2157.97|2185.35|2147.35|268
1586954400000|2020-04-15 12:40:00|2185.49|2147.49|2188.6|2150.6|2189.98|2151.98|2184.62|2146.62|276
1586954700000|2020-04-15 12:45:00|2188.63|2150.63|2183.86|2145.86|2188.63|2150.63|2181.07|2143.07|267
1586955000000|2020-04-15 12:50:00|2183.87|2145.87|2186.32|2148.32|2187.97|2149.97|2183.87|2145.87|266
1586955300000|2020-04-15 12:55:00|2186.28|2148.28|2188.34|2150.34|2188.94|2150.94|2184.2|2146.2|263
1586955600000|2020-04-15 13:00:00|2188.33|2150.33|2191.05|2153.05|2191.05|2153.05|2178.83|2140.83|271
1586955900000|2020-04-15 13:05:00|2191.07|2153.07|2192.77|2154.77|2193|2155|2190.71|2152.71|261
1586956200000|2020-04-15 13:10:00|2192.85|2154.85|2191.23|2153.23|2193.05|2155.05|2190.47|2152.47|253
1586956500000|2020-04-15 13:15:00|2191.17|2153.17|2194.35|2156.35|2194.35|2156.35|2190.41|2152.41|235
1586956800000|2020-04-15 13:20:00|2194.49|2156.49|2197.13|2159.13|2199.06|2161.06|2194.49|2156.49|252
1586957100000|2020-04-15 13:25:00|2197.19|2159.19|2197.82|2159.82|2199.57|2161.57|2197.19|2159.19|240
1586957400000|2020-04-15 13:30:00|2197.78|2159.78|2200.18|2162.18|2200.43|2162.43|2195.98|2157.98|250
1586957700000|2020-04-15 13:35:00|2200.16|2162.16|2199.93|2161.93|2202.36|2164.36|2199.41|2161.41|254
1586958000000|2020-04-15 13:40:00|2199.94|2161.94|2193.16|2155.16|2199.97|2161.97|2193.16|2155.16|253
1586958300000|2020-04-15 13:45:00|2193.18|2155.18|2192.55|2154.55|2193.2|2155.2|2191.42|2153.42|230
1586958600000|2020-04-15 13:50:00|2192.57|2154.57|2191.6|2153.6|2193.91|2155.91|2190.62|2152.62|239
1586958900000|2020-04-15 13:55:00|2191.63|2153.63|2195.94|2157.94|2196.12|2158.12|2191.02|2153.02|244
1586959200000|2020-04-15 14:00:00|2195.96|2157.96|2193.72|2155.72|2196.04|2158.04|2193.03|2155.03|243
1586959500000|2020-04-15 14:05:00|2193.74|2155.74|2197.57|2159.57|2197.75|2159.75|2193.65|2155.65|238
1586959800000|2020-04-15 14:10:00|2197.71|2159.71|2195.89|2157.89|2199.48|2161.48|2195.78|2157.78|247
1586960100000|2020-04-15 14:15:00|2195.9|2157.9|2195.6|2157.6|2196.12|2158.12|2194.14|2156.14|250
1586960400000|2020-04-15 14:20:00|2195.56|2157.56|2197.8|2159.8|2198.03|2160.03|2195.4|2157.4|245
1586960700000|2020-04-15 14:25:00|2197.82|2159.82|2199.37|2161.37|2199.37|2161.37|2197.61|2159.61|235
1586961000000|2020-04-15 14:30:00|2199.36|2161.36|2206.48|2168.48|2207.03|2169.03|2199.2|2161.2|266
1586961300000|2020-04-15 14:35:00|2206.49|2168.49|2202.54|2164.54|2206.6|2168.6|2200.3|2162.3|264
1586961600000|2020-04-15 14:40:00|2202.55|2164.55|2199.77|2161.77|2203.01|2165.01|2198.86|2160.86|261
1586961900000|2020-04-15 14:45:00|2199.78|2161.78|2200.7|2162.7|2201.53|2163.53|2199.11|2161.11|234
1586962200000|2020-04-15 14:50:00|2200.71|2162.71|2197.41|2159.41|2200.93|2162.93|2197.41|2159.41|224
1586962500000|2020-04-15 14:55:00|2197.38|2159.38|2196.68|2158.68|2197.65|2159.65|2195.02|2157.02|258
1586962800000|2020-04-15 15:00:00|2196.65|2158.65|2193.84|2155.84|2196.65|2158.65|2193.09|2155.09|249
1586963100000|2020-04-15 15:05:00|2193.88|2155.88|2196.71|2158.71|2196.71|2158.71|2193.88|2155.88|236
1586963400000|2020-04-15 15:10:00|2196.74|2158.74|2198.09|2160.09|2198.09|2160.09|2195.66|2157.66|226
1586963700000|2020-04-15 15:15:00|2198.11|2160.11|2197.32|2159.32|2200.67|2162.67|2197.28|2159.28|254
1586964000000|2020-04-15 15:20:00|2197.44|2159.44|2194.56|2156.56|2197.44|2159.44|2194.54|2156.54|248
1586964300000|2020-04-15 15:25:00|2194.59|2156.59|2197.03|2159.03|2197.38|2159.38|2192.87|2154.87|234
1586964600000|2020-04-15 15:30:00|2197.08|2159.08|2194.02|2156.02|2197.85|2159.85|2194.02|2156.02|244
1586964900000|2020-04-15 15:35:00|2193.96|2155.96|2191.76|2153.76|2193.96|2155.96|2191.24|2153.24|250
1586965200000|2020-04-15 15:40:00|2191.79|2153.79|2192.38|2154.38|2192.38|2154.38|2190.09|2152.09|236
1586965500000|2020-04-15 15:45:00|2192.33|2154.33|2188.36|2150.36|2192.33|2154.33|2188.15|2150.15|233
1586965800000|2020-04-15 15:50:00|2188.5|2150.5|2189.34|2151.34|2189.97|2151.97|2188.44|2150.44|247
1586966100000|2020-04-15 15:55:00|2189.35|2151.35|2182.38|2144.38|2189.35|2151.35|2181.08|2143.08|276
1586966400000|2020-04-15 16:00:00|2182.36|2144.36|2191.23|2153.23|2191.66|2153.66|2178.61|2140.61|276
1586966700000|2020-04-15 16:05:00|2191.17|2153.17|2194.76|2156.76|2195.65|2157.65|2191.14|2153.14|269
1586967000000|2020-04-15 16:10:00|2194.75|2156.75|2189.07|2151.07|2194.75|2156.75|2188.72|2150.72|247
1586967300000|2020-04-15 16:15:00|2189.08|2151.08|2191.84|2153.84|2192.34|2154.34|2189.07|2151.07|239
1586967600000|2020-04-15 16:20:00|2191.83|2153.83|2194.71|2156.71|2194.94|2156.94|2191.76|2153.76|249
1586967900000|2020-04-15 16:25:00|2194.78|2156.78|2195.29|2157.29|2195.31|2157.31|2194.15|2156.15|236
1586968200000|2020-04-15 16:30:00|2195.35|2157.35|2199.23|2161.23|2199.96|2161.96|2195.33|2157.33|240
1586968500000|2020-04-15 16:35:00|2199.21|2161.21|2200.17|2162.17|2200.17|2162.17|2196.58|2158.58|249
1586968800000|2020-04-15 16:40:00|2200.19|2162.19|2201.79|2163.79|2202.44|2164.44|2198.91|2160.91|259
1586969100000|2020-04-15 16:45:00|2201.78|2163.78|2200.8|2162.8|2201.78|2163.78|2199.51|2161.51|238
1586969400000|2020-04-15 16:50:00|2200.82|2162.82|2199.17|2161.17|2202.79|2164.79|2199.16|2161.16|254
1586969700000|2020-04-15 16:55:00|2199.2|2161.2|2198.34|2160.34|2199.77|2161.77|2198.34|2160.34|221
1586970000000|2020-04-15 17:00:00|2198.33|2160.33|2200.53|2162.53|2200.53|2162.53|2197.24|2159.24|239
1586970300000|2020-04-15 17:05:00|2200.55|2162.55|2202.81|2164.81|2203.7|2165.7|2200.42|2162.42|233
1586970600000|2020-04-15 17:10:00|2202.78|2164.78|2204.17|2166.17|2204.41|2166.41|2202.72|2164.72|220
1586970900000|2020-04-15 17:15:00|2204.14|2166.14|2202.29|2164.29|2204.5|2166.5|2201.32|2163.32|240
1586971200000|2020-04-15 17:20:00|2202.3|2164.3|2203.59|2165.59|2203.66|2165.66|2201.83|2163.83|229
1586971500000|2020-04-15 17:25:00|2203.62|2165.62|2202.44|2164.44|2203.86|2165.86|2201.38|2163.38|233
1586971800000|2020-04-15 17:30:00|2202.49|2164.49|2202.07|2164.07|2203.15|2165.15|2202.04|2164.04|233
1586972100000|2020-04-15 17:35:00|2202.06|2164.06|2202.1|2164.1|2202.4|2164.4|2200.33|2162.33|246
1586972400000|2020-04-15 17:40:00|2202.11|2164.11|2207.5|2169.5|2207.72|2169.72|2202.03|2164.03|238
1586972700000|2020-04-15 17:45:00|2207.56|2169.56|2206.94|2168.94|2208.03|2170.03|2206.85|2168.85|242
1586973000000|2020-04-15 17:50:00|2206.96|2168.96|2207.03|2169.03|2207.57|2169.57|2206.29|2168.29|233
1586973300000|2020-04-15 17:55:00|2207.01|2169.01|2206.51|2168.51|2207.59|2169.59|2206.51|2168.51|229
1586973600000|2020-04-15 18:00:00|2206.48|2168.48|2209.71|2171.71|2210.35|2172.35|2206.36|2168.36|224
1586973900000|2020-04-15 18:05:00|2209.52|2171.52|2207.47|2169.47|2209.62|2171.62|2206.22|2168.22|236
1586974200000|2020-04-15 18:10:00|2207.46|2169.46|2210.89|2172.89|2211.59|2173.59|2207.42|2169.42|229
1586974500000|2020-04-15 18:15:00|2210.93|2172.93|2213.28|2175.28|2213.28|2175.28|2210.56|2172.56|227
1586974800000|2020-04-15 18:20:00|2213.26|2175.26|2215.46|2177.46|2215.62|2177.62|2213.26|2175.26|225
1586975100000|2020-04-15 18:25:00|2215.44|2177.44|2215.32|2177.32|2215.46|2177.46|2211.7|2173.7|249
1586975400000|2020-04-15 18:30:00|2215.35|2177.35|2214.68|2176.68|2215.63|2177.63|2214.37|2176.37|242
1586975700000|2020-04-15 18:35:00|2214.65|2176.65|2213.5|2175.5|2214.69|2176.69|2212.95|2174.95|209
1586976000000|2020-04-15 18:40:00|2213.49|2175.49|2212.46|2174.46|2213.67|2175.67|2211.91|2173.91|232
1586976300000|2020-04-15 18:45:00|2212.45|2174.45|2213.23|2175.23|2213.31|2175.31|2212.41|2174.41|219
1586976600000|2020-04-15 18:50:00|2213.22|2175.22|2209.51|2171.51|2213.22|2175.22|2209.51|2171.51|242
1586976900000|2020-04-15 18:55:00|2209.47|2171.47|2209.06|2171.06|2210.26|2172.26|2209.05|2171.05|212
1586977200000|2020-04-15 19:00:00|2209.01|2171.01|2203.5|2165.5|2209.02|2171.02|2203.25|2165.25|242
1586977500000|2020-04-15 19:05:00|2203.46|2165.46|2200.41|2162.41|2203.79|2165.79|2200.24|2162.24|237
1586977800000|2020-04-15 19:10:00|2200.46|2162.46|2202.51|2164.51|2202.64|2164.64|2200.34|2162.34|215
1586978100000|2020-04-15 19:15:00|2202.56|2164.56|2202.91|2164.91|2203.17|2165.17|2201.77|2163.77|214
1586978400000|2020-04-15 19:20:00|2202.8|2164.8|2201.41|2163.41|2202.97|2164.97|2201.41|2163.41|220
1586978700000|2020-04-15 19:25:00|2201.46|2163.46|2203.23|2165.23|2203.24|2165.24|2201.41|2163.41|217
1586979000000|2020-04-15 19:30:00|2203.24|2165.24|2202.63|2164.63|2204.65|2166.65|2202.02|2164.02|233
1586979300000|2020-04-15 19:35:00|2202.64|2164.64|2205.8|2167.8|2205.93|2167.93|2202.47|2164.47|247
1586979600000|2020-04-15 19:40:00|2205.87|2167.87|2205.26|2167.26|2205.87|2167.87|2203.44|2165.44|240
1586979900000|2020-04-15 19:45:00|2205.3|2167.3|2206.2|2168.2|2207.22|2169.22|2205.25|2167.25|229
1586980200000|2020-04-15 19:50:00|2206.15|2168.15|2201.22|2163.22|2206.15|2168.15|2201.17|2163.17|231
1586980500000|2020-04-15 19:55:00|2201.2|2163.2|2198.87|2160.87|2201.36|2163.36|2198.78|2160.78|227
1586980800000|2020-04-15 20:00:00|2198.85|2160.85|2196.7|2158.7|2198.95|2160.95|2196.26|2158.26|248
1586981100000|2020-04-15 20:05:00|2196.75|2158.75|2206.05|2168.05|2206.33|2168.33|2196.63|2158.63|256
1586981400000|2020-04-15 20:10:00|2206.04|2168.04|2209.18|2171.18|2209.4|2171.4|2205.13|2167.13|247
1586981700000|2020-04-15 20:15:00|2209.2|2171.2|2209.09|2171.09|2209.22|2171.22|2207.79|2169.79|241
1586982000000|2020-04-15 20:20:00|2209.08|2171.08|2209.11|2171.11|2209.7|2171.7|2208.85|2170.85|231
1586982300000|2020-04-15 20:25:00|2209.09|2171.09|2209.01|2171.01|2209.26|2171.26|2208.39|2170.39|193
1586982600000|2020-04-15 20:30:00|2209|2171|2208.22|2170.22|2209.34|2171.34|2207.69|2169.69|208
1586982900000|2020-04-15 20:35:00|2208.21|2170.21|2209.66|2171.66|2210.39|2172.39|2208.15|2170.15|209
1586983200000|2020-04-15 20:40:00|2209.67|2171.67|2208.53|2170.53|2210.23|2172.23|2208.47|2170.47|206
1586983500000|2020-04-15 20:45:00|2208.47|2170.47|2208.59|2170.59|2208.84|2170.84|2208.13|2170.13|209
1586983800000|2020-04-15 20:50:00|2208.61|2170.61|2208.34|2170.34|2208.86|2170.86|2207.59|2169.59|199
1586984100000|2020-04-15 20:55:00|2208.33|2170.33|2207.9|2169.9|2208.43|2170.43|2207.84|2169.84|212
1586984400000|2020-04-15 21:00:00|2207.89|2169.89|2212.26|2174.26|2212.27|2174.27|2207.86|2169.86|229
1586984700000|2020-04-15 21:05:00|2212.24|2174.24|2210.07|2172.07|2212.68|2174.68|2209.75|2171.75|243
1586985000000|2020-04-15 21:10:00|2210.06|2172.06|2210.24|2172.24|2210.88|2172.88|2209.96|2171.96|240
1586985300000|2020-04-15 21:15:00|2210.23|2172.23|2205|2167|2210.23|2172.23|2205|2167|234
1586985600000|2020-04-15 21:20:00|2205.07|2167.07|2204.51|2166.51|2205.07|2167.07|2202.63|2164.63|245
1586985900000|2020-04-15 21:25:00|2204.56|2166.56|2206.12|2168.12|2206.16|2168.16|2204.19|2166.19|224
1586986200000|2020-04-15 21:30:00|2206.17|2168.17|2206.1|2168.1|2206.61|2168.61|2205.7|2167.7|205
1586986500000|2020-04-15 21:35:00|2206.13|2168.13|2205.85|2167.85|2207.06|2169.06|2205.73|2167.73|252
1586986800000|2020-04-15 21:40:00|2205.78|2167.78|2202.68|2164.68|2205.82|2167.82|2202.58|2164.58|233
1586987100000|2020-04-15 21:45:00|2202.72|2164.72|2199.61|2161.61|2202.72|2164.72|2198.78|2160.78|246
1586987400000|2020-04-15 21:50:00|2199.75|2161.75|2201.73|2163.73|2201.98|2163.98|2199.75|2161.75|235
1586987700000|2020-04-15 21:55:00|2201.84|2163.84|2200.97|2162.97|2201.84|2163.84|2200.42|2162.42|247
1586988000000|2020-04-15 22:00:00|2200.99|2162.99|2198.79|2160.79|2201.07|2163.07|2198.44|2160.44|238
1586988300000|2020-04-15 22:05:00|2198.7|2160.7|2193.69|2155.69|2198.74|2160.74|2193.03|2155.03|235
1586988600000|2020-04-15 22:10:00|2193.72|2155.72|2196.74|2158.74|2197.58|2159.58|2193.63|2155.63|248
1586988900000|2020-04-15 22:15:00|2196.77|2158.77|2192.95|2154.95|2196.88|2158.88|2192.94|2154.94|239
1586989200000|2020-04-15 22:20:00|2192.98|2154.98|2186.93|2148.93|2192.98|2154.98|2186.31|2148.31|274
1586989500000|2020-04-15 22:25:00|2186.84|2148.84|2184.11|2146.11|2187.91|2149.91|2184.11|2146.11|249
1586989800000|2020-04-15 22:30:00|2184.09|2146.09|2189.6|2151.6|2189.6|2151.6|2183.27|2145.27|247
1586990100000|2020-04-15 22:35:00|2189.62|2151.62|2188.34|2150.34|2190.41|2152.41|2187.3|2149.3|235
1586990400000|2020-04-15 22:40:00|2188.36|2150.36|2191.84|2153.84|2193.98|2155.98|2188.36|2150.36|261
1586990700000|2020-04-15 22:45:00|2191.83|2153.83|2191.21|2153.21|2192.4|2154.4|2191.21|2153.21|218
1586991000000|2020-04-15 22:50:00|2191.18|2153.18|2189.27|2151.27|2193.19|2155.19|2189.27|2151.27|235
1586991300000|2020-04-15 22:55:00|2189.28|2151.28|2189.34|2151.34|2191.48|2153.48|2188.75|2150.75|232
1586991600000|2020-04-15 23:00:00|2189.33|2151.33|2162.1|2124.1|2190.03|2152.03|2155.29|2117.29|288
1586991900000|2020-04-15 23:05:00|2162.44|2124.44|2160.07|2122.07|2163.2|2125.2|2155.24|2117.24|288
1586992200000|2020-04-15 23:10:00|2160.14|2122.14|2149.77|2111.77|2160.2|2122.2|2146.73|2108.73|291
1586992500000|2020-04-15 23:15:00|2149.83|2111.83|2146.88|2108.88|2152.12|2114.12|2143.18|2105.18|284
1586992800000|2020-04-15 23:20:00|2147.45|2109.45|2155.49|2117.49|2155.7|2117.7|2146.06|2108.06|275
1586993100000|2020-04-15 23:25:00|2155.42|2117.42|2154.01|2116.01|2157.82|2119.82|2151.98|2113.98|264
1586993400000|2020-04-15 23:30:00|2154.07|2116.07|2156.77|2118.77|2159.36|2121.36|2154.07|2116.07|257
1586993700000|2020-04-15 23:35:00|2156.74|2118.74|2149.48|2111.48|2156.75|2118.75|2149.48|2111.48|266
1586994000000|2020-04-15 23:40:00|2149.45|2111.45|2151.05|2113.05|2153.38|2115.38|2148.44|2110.44|256
1586994300000|2020-04-15 23:45:00|2151.12|2113.12|2155.18|2117.18|2155.18|2117.18|2151.02|2113.02|244
1586994600000|2020-04-15 23:50:00|2155.2|2117.2|2152.47|2114.47|2155.32|2117.32|2151.88|2113.88|254
1586994900000|2020-04-15 23:55:00|2152.58|2114.58|2149.26|2111.26|2152.75|2114.75|2149.04|2111.04|238
1586995200000|2020-04-16 00:00:00|2149.23|2111.23|2122.24|2084.24|2149.23|2111.23|2114.06|2076.06|296
1586995500000|2020-04-16 00:05:00|2122.71|2084.71|2123.65|2085.65|2124.54|2086.54|2119.84|2081.84|281
1586995800000|2020-04-16 00:10:00|2123.69|2085.69|2118.59|2080.59|2123.8|2085.8|2115.31|2077.31|281
1586996100000|2020-04-16 00:15:00|2118.62|2080.62|2108.26|2070.26|2119.56|2081.56|2108.26|2070.26|278
1586996400000|2020-04-16 00:20:00|2108.15|2070.15|2100.96|2062.96|2111.02|2073.02|2100.96|2062.96|288
1586996700000|2020-04-16 00:25:00|2100.68|2062.68|2100.29|2062.29|2105.14|2067.14|2085.17|2047.17|293
1586997000000|2020-04-16 00:30:00|2100.17|2062.17|2108.76|2070.76|2110.75|2072.75|2099.71|2061.71|276
1586997300000|2020-04-16 00:35:00|2108.78|2070.78|2108.57|2070.57|2112.32|2074.32|2105.8|2067.8|267
1586997600000|2020-04-16 00:40:00|2108.45|2070.45|2115.74|2077.74|2115.74|2077.74|2106.36|2068.36|277
1586997900000|2020-04-16 00:45:00|2115.71|2077.71|2123.12|2085.12|2123.2|2085.2|2113.81|2075.81|280
1586998200000|2020-04-16 00:50:00|2123.28|2085.28|2122.18|2084.18|2128.19|2090.19|2122.09|2084.09|276
1586998500000|2020-04-16 00:55:00|2122.22|2084.22|2125.82|2087.82|2125.9|2087.9|2122.03|2084.03|250
1586998800000|2020-04-16 01:00:00|2125.84|2087.84|2113.52|2075.52|2125.9|2087.9|2113.46|2075.46|271
1586999100000|2020-04-16 01:05:00|2113.51|2075.51|2120.9|2082.9|2121.01|2083.01|2112.72|2074.72|252
1586999400000|2020-04-16 01:10:00|2120.86|2082.86|2122.38|2084.38|2122.4|2084.4|2119.76|2081.76|252
1586999700000|2020-04-16 01:15:00|2122.27|2084.27|2116.23|2078.23|2122.27|2084.27|2115.8|2077.8|255
1587000000000|2020-04-16 01:20:00|2116.26|2078.26|2120.03|2082.03|2120.05|2082.05|2115.1|2077.1|235
1587000300000|2020-04-16 01:25:00|2120.04|2082.04|2131.82|2093.82|2132.61|2094.61|2119.89|2081.89|276
1587000600000|2020-04-16 01:30:00|2131.81|2093.81|2138.3|2100.3|2147.41|2109.41|2131.8|2093.8|281
1587000900000|2020-04-16 01:35:00|2138.24|2100.24|2145.39|2107.39|2145.92|2107.92|2137.42|2099.42|271
1587001200000|2020-04-16 01:40:00|2145.3|2107.3|2140.87|2102.87|2147.53|2109.53|2139.45|2101.45|266
1587001500000|2020-04-16 01:45:00|2140.86|2102.86|2141.98|2103.98|2142.03|2104.03|2137.39|2099.39|265
1587001800000|2020-04-16 01:50:00|2141.91|2103.91|2142.45|2104.45|2144.2|2106.2|2141.38|2103.38|262
1587002100000|2020-04-16 01:55:00|2142.46|2104.46|2140.99|2102.99|2142.55|2104.55|2139.24|2101.24|277
1587002400000|2020-04-16 02:00:00|2141.03|2103.03|2138.66|2100.66|2144.94|2106.94|2138.64|2100.64|277
1587002700000|2020-04-16 02:05:00|2138.64|2100.64|2140.5|2102.5|2141.42|2103.42|2137.2|2099.2|267
1587003000000|2020-04-16 02:10:00|2140.51|2102.51|2148.78|2110.78|2148.97|2110.97|2140.31|2102.31|259
1587003300000|2020-04-16 02:15:00|2148.83|2110.83|2144.89|2106.89|2149.47|2111.47|2143.92|2105.92|262
1587003600000|2020-04-16 02:20:00|2144.9|2106.9|2145.44|2107.44|2146.6|2108.6|2143.04|2105.04|255
1587003900000|2020-04-16 02:25:00|2145.42|2107.42|2142.64|2104.64|2145.75|2107.75|2141.73|2103.73|251
1587004200000|2020-04-16 02:30:00|2142.66|2104.66|2141.64|2103.64|2143.97|2105.97|2140.85|2102.85|254
1587004500000|2020-04-16 02:35:00|2141.47|2103.47|2137.03|2099.03|2141.57|2103.57|2136.21|2098.21|258
1587004800000|2020-04-16 02:40:00|2137.02|2099.02|2136.88|2098.88|2140.96|2102.96|2136.14|2098.14|276
1587005100000|2020-04-16 02:45:00|2136.92|2098.92|2143.36|2105.36|2143.39|2105.39|2136.62|2098.62|263
1587005400000|2020-04-16 02:50:00|2143.5|2105.5|2142.32|2104.32|2144.06|2106.06|2142.16|2104.16|264
1587005700000|2020-04-16 02:55:00|2142.35|2104.35|2143.15|2105.15|2143.15|2105.15|2141.18|2103.18|254
1587006000000|2020-04-16 03:00:00|2143.2|2105.2|2136.24|2098.24|2144.06|2106.06|2135.21|2097.21|266
1587006300000|2020-04-16 03:05:00|2136.18|2098.18|2130.98|2092.98|2137.54|2099.54|2130.13|2092.13|260
1587006600000|2020-04-16 03:10:00|2130.96|2092.96|2133.7|2095.7|2134.83|2096.83|2130.96|2092.96|252
1587006900000|2020-04-16 03:15:00|2133.64|2095.64|2133.08|2095.08|2134.37|2096.37|2132.65|2094.65|242
1587007200000|2020-04-16 03:20:00|2133.05|2095.05|2137.93|2099.93|2137.93|2099.93|2131.57|2093.57|245
1587007500000|2020-04-16 03:25:00|2138.02|2100.02|2134.87|2096.87|2138.52|2100.52|2134.7|2096.7|246
1587007800000|2020-04-16 03:30:00|2134.8|2096.8|2136.35|2098.35|2136.35|2098.35|2134.8|2096.8|224
1587008100000|2020-04-16 03:35:00|2136.39|2098.39|2139.77|2101.77|2140.58|2102.58|2136.39|2098.39|258
1587008400000|2020-04-16 03:40:00|2139.69|2101.69|2139.22|2101.22|2141.78|2103.78|2138.76|2100.76|243
1587008700000|2020-04-16 03:45:00|2139.2|2101.2|2141.82|2103.82|2142.75|2104.75|2139.13|2101.13|252
1587009000000|2020-04-16 03:50:00|2141.83|2103.83|2145.83|2107.83|2147.88|2109.88|2141.7|2103.7|251
1587009300000|2020-04-16 03:55:00|2145.87|2107.87|2146.02|2108.02|2146.64|2108.64|2144.3|2106.3|259
1587009600000|2020-04-16 04:00:00|2145.99|2107.99|2152.33|2114.33|2153.35|2115.35|2145.99|2107.99|274
1587009900000|2020-04-16 04:05:00|2152.34|2114.34|2149.18|2111.18|2152.37|2114.37|2149.18|2111.18|256
1587010200000|2020-04-16 04:10:00|2149.11|2111.11|2146.82|2108.82|2150.54|2112.54|2146.77|2108.77|260
1587010500000|2020-04-16 04:15:00|2146.81|2108.81|2145.93|2107.93|2148.38|2110.38|2145.93|2107.93|249
1587010800000|2020-04-16 04:20:00|2145.91|2107.91|2148.19|2110.19|2148.66|2110.66|2145.78|2107.78|233
1587011100000|2020-04-16 04:25:00|2148.29|2110.29|2144.43|2106.43|2148.35|2110.35|2144.24|2106.24|235
1587011400000|2020-04-16 04:30:00|2144.42|2106.42|2142.55|2104.55|2144.46|2106.46|2142.55|2104.55|214
1587011700000|2020-04-16 04:35:00|2142.48|2104.48|2142.6|2104.6|2143.15|2105.15|2140.62|2102.62|236
1587012000000|2020-04-16 04:40:00|2142.62|2104.62|2142.81|2104.81|2142.91|2104.91|2139.98|2101.98|248
1587012300000|2020-04-16 04:45:00|2142.92|2104.92|2144.51|2106.51|2144.63|2106.63|2142.84|2104.84|220
1587012600000|2020-04-16 04:50:00|2144.5|2106.5|2142.91|2104.91|2144.53|2106.53|2142.21|2104.21|246
1587012900000|2020-04-16 04:55:00|2142.9|2104.9|2140.16|2102.16|2142.9|2104.9|2140.14|2102.14|227
1587013200000|2020-04-16 05:00:00|2140.11|2102.11|2145.42|2107.42|2145.52|2107.52|2139.98|2101.98|256
1587013500000|2020-04-16 05:05:00|2145.49|2107.49|2146.87|2108.87|2147.79|2109.79|2145.37|2107.37|240
1587013800000|2020-04-16 05:10:00|2146.9|2108.9|2146.19|2108.19|2146.98|2108.98|2144.52|2106.52|256
1587014100000|2020-04-16 05:15:00|2146.16|2108.16|2148.24|2110.24|2149.25|2111.25|2146.11|2108.11|232
1587014400000|2020-04-16 05:20:00|2148.32|2110.32|2149.33|2111.33|2149.67|2111.67|2148.32|2110.32|231
1587014700000|2020-04-16 05:25:00|2149.28|2111.28|2149.19|2111.19|2149.57|2111.57|2147.01|2109.01|223
1587015000000|2020-04-16 05:30:00|2149.08|2111.08|2151.84|2113.84|2152.57|2114.57|2148.98|2110.98|230
1587015300000|2020-04-16 05:35:00|2151.87|2113.87|2146.92|2108.92|2152.22|2114.22|2146.9|2108.9|248
1587015600000|2020-04-16 05:40:00|2146.85|2108.85|2147.87|2109.87|2149.08|2111.08|2146.7|2108.7|238
1587015900000|2020-04-16 05:45:00|2147.88|2109.88|2144.71|2106.71|2148.53|2110.53|2144.71|2106.71|236
1587016200000|2020-04-16 05:50:00|2144.59|2106.59|2145.5|2107.5|2145.57|2107.57|2143.68|2105.68|234
1587016500000|2020-04-16 05:55:00|2145.49|2107.49|2146.55|2108.55|2147.33|2109.33|2145.48|2107.48|218
1587016800000|2020-04-16 06:00:00|2146.57|2108.57|2150.78|2112.78|2151.8|2113.8|2146.53|2108.53|228
1587017100000|2020-04-16 06:05:00|2150.74|2112.74|2156.66|2118.66|2156.66|2118.66|2150.56|2112.56|245
1587017400000|2020-04-16 06:10:00|2156.69|2118.69|2157.61|2119.61|2158.69|2120.69|2156.69|2118.69|252
1587017700000|2020-04-16 06:15:00|2157.58|2119.58|2159.64|2121.64|2160.55|2122.55|2157.49|2119.49|262
1587018000000|2020-04-16 06:20:00|2159.61|2121.61|2169.22|2131.22|2169.4|2131.4|2159.61|2121.61|269
1587018300000|2020-04-16 06:25:00|2169.09|2131.09|2171.61|2133.61|2172.84|2134.84|2165.68|2127.68|268
1587018600000|2020-04-16 06:30:00|2171.58|2133.58|2170.3|2132.3|2174.84|2136.84|2170.19|2132.19|269
1587018900000|2020-04-16 06:35:00|2170.32|2132.32|2167.73|2129.73|2171.21|2133.21|2165.94|2127.94|266
1587019200000|2020-04-16 06:40:00|2167.68|2129.68|2170.34|2132.34|2171.41|2133.41|2167.56|2129.56|264
1587019500000|2020-04-16 06:45:00|2170.29|2132.29|2166.96|2128.96|2170.75|2132.75|2166.94|2128.94|249
1587019800000|2020-04-16 06:50:00|2167.03|2129.03|2170.07|2132.07|2170.07|2132.07|2165.3|2127.3|244
1587020100000|2020-04-16 06:55:00|2170.09|2132.09|2173.7|2135.7|2173.7|2135.7|2169.73|2131.73|276
1587020400000|2020-04-16 07:00:00|2173.82|2135.82|2210.09|2172.09|2216.72|2178.72|2173.82|2135.82|282
1587020700000|2020-04-16 07:05:00|2210.02|2172.02|2216.65|2178.65|2217.68|2179.68|2208.29|2170.29|290
1587021000000|2020-04-16 07:10:00|2216.84|2178.84|2234.74|2196.74|2243.23|2205.23|2216.84|2178.84|298
1587021300000|2020-04-16 07:15:00|2234.78|2196.78|2289.47|2251.47|2294.02|2256.02|2234.78|2196.78|300
1587021600000|2020-04-16 07:20:00|2287.57|2249.57|2267.06|2229.06|2287.8|2249.8|2263.55|2225.55|298
1587021900000|2020-04-16 07:25:00|2267.29|2229.29|2272.98|2234.98|2276.66|2238.66|2267.29|2229.29|297
1587022200000|2020-04-16 07:30:00|2272.68|2234.68|2269.7|2231.7|2281.76|2243.76|2264.97|2226.97|290
1587022500000|2020-04-16 07:35:00|2269.72|2231.72|2267.72|2229.72|2269.85|2231.85|2259.27|2221.27|291
1587022800000|2020-04-16 07:40:00|2267.71|2229.71|2270.48|2232.48|2275.45|2237.45|2267.69|2229.69|290
1587023100000|2020-04-16 07:45:00|2270.43|2232.43|2266.98|2228.98|2275.55|2237.55|2266.78|2228.78|281
1587023400000|2020-04-16 07:50:00|2266.99|2228.99|2256.21|2218.21|2268|2230|2256.21|2218.21|273
1587023700000|2020-04-16 07:55:00|2256.03|2218.03|2257.24|2219.24|2257.24|2219.24|2253.15|2215.15|283
1587024000000|2020-04-16 08:00:00|2257.45|2219.45|2267.25|2229.25|2276.44|2238.44|2257.45|2219.45|287
1587024300000|2020-04-16 08:05:00|2267.07|2229.07|2273.37|2235.37|2273.37|2235.37|2265.02|2227.02|276
1587024600000|2020-04-16 08:10:00|2273.34|2235.34|2267.65|2229.65|2273.34|2235.34|2266.74|2228.74|275
1587024900000|2020-04-16 08:15:00|2267.68|2229.68|2271.72|2233.72|2271.75|2233.75|2267.06|2229.06|275
1587025200000|2020-04-16 08:20:00|2271.7|2233.7|2295.84|2257.84|2299.33|2261.33|2271.64|2233.64|291
1587025500000|2020-04-16 08:25:00|2296.02|2258.02|2300.51|2262.51|2311.54|2273.54|2296.02|2258.02|294
1587025800000|2020-04-16 08:30:00|2300.53|2262.53|2346.64|2308.64|2361.35|2323.35|2300.53|2262.53|297
1587026100000|2020-04-16 08:35:00|2346.22|2308.22|2334.06|2296.06|2346.39|2308.39|2330.69|2292.69|290
1587026400000|2020-04-16 08:40:00|2334.2|2296.2|2330.03|2292.03|2339.98|2301.98|2327.48|2289.48|293
1587026700000|2020-04-16 08:45:00|2330.08|2292.08|2321.99|2283.99|2334.69|2296.69|2317.04|2279.04|289
1587027000000|2020-04-16 08:50:00|2321.9|2283.9|2316.14|2278.14|2321.93|2283.93|2313.28|2275.28|291
1587027300000|2020-04-16 08:55:00|2316.09|2278.09|2319.31|2281.31|2327.12|2289.12|2316.09|2278.09|289
1587027600000|2020-04-16 09:00:00|2319.15|2281.15|2331.14|2293.14|2343.9|2305.9|2319|2281|292
1587027900000|2020-04-16 09:05:00|2331.17|2293.17|2327.46|2289.46|2339.07|2301.07|2327.46|2289.46|282
1587028200000|2020-04-16 09:10:00|2326.44|2288.44|2323.6|2285.6|2327.49|2289.49|2322|2284|283
1587028500000|2020-04-16 09:15:00|2323.57|2285.57|2319.72|2281.72|2326.58|2288.58|2319.09|2281.09|291
1587028800000|2020-04-16 09:20:00|2319.69|2281.69|2320.49|2282.49|2322.6|2284.6|2316.95|2278.95|281
1587029100000|2020-04-16 09:25:00|2320.52|2282.52|2323.97|2285.97|2323.97|2285.97|2319.22|2281.22|282
1587029400000|2020-04-16 09:30:00|2324.1|2286.1|2320.3|2282.3|2327.15|2289.15|2320.06|2282.06|279
1587029700000|2020-04-16 09:35:00|2320.31|2282.31|2307.96|2269.96|2320.31|2282.31|2307.96|2269.96|283
1587030000000|2020-04-16 09:40:00|2307.53|2269.53|2310.81|2272.81|2311.57|2273.57|2307.04|2269.04|276
1587030300000|2020-04-16 09:45:00|2310.84|2272.84|2314.4|2276.4|2316.11|2278.11|2310.8|2272.8|264
1587030600000|2020-04-16 09:50:00|2314.34|2276.34|2312.56|2274.56|2314.65|2276.65|2309.54|2271.54|267
1587030900000|2020-04-16 09:55:00|2312.48|2274.48|2311.64|2273.64|2313.53|2275.53|2311.15|2273.15|268
1587031200000|2020-04-16 10:00:00|2311.83|2273.83|2324.77|2286.77|2328.51|2290.51|2311.78|2273.78|289
1587031500000|2020-04-16 10:05:00|2324.82|2286.82|2323.13|2285.13|2324.83|2286.83|2320.61|2282.61|273
1587031800000|2020-04-16 10:10:00|2323.14|2285.14|2317.99|2279.99|2323.44|2285.44|2317.92|2279.92|250
1587032100000|2020-04-16 10:15:00|2317.98|2279.98|2322.6|2284.6|2322.6|2284.6|2317.57|2279.57|268
1587032400000|2020-04-16 10:20:00|2322.58|2284.58|2322.23|2284.23|2323.91|2285.91|2321.21|2283.21|266
1587032700000|2020-04-16 10:25:00|2322.28|2284.28|2319.44|2281.44|2324.81|2286.81|2319.44|2281.44|255
1587033000000|2020-04-16 10:30:00|2319.43|2281.43|2313.97|2275.97|2321.92|2283.92|2313.97|2275.97|263
1587033300000|2020-04-16 10:35:00|2313.96|2275.96|2287.21|2249.21|2316.31|2278.31|2279.2|2241.2|288
1587033600000|2020-04-16 10:40:00|2287.17|2249.17|2292.82|2254.82|2292.82|2254.82|2285.28|2247.28|289
1587033900000|2020-04-16 10:45:00|2292.97|2254.97|2286.93|2248.93|2295.47|2257.47|2286.93|2248.93|282
1587034200000|2020-04-16 10:50:00|2286.79|2248.79|2279.33|2241.33|2286.79|2248.79|2279.33|2241.33|285
1587034500000|2020-04-16 10:55:00|2279.31|2241.31|2289.07|2251.07|2290.29|2252.29|2278.57|2240.57|275
1587034800000|2020-04-16 11:00:00|2288.86|2250.86|2288.69|2250.69|2292.37|2254.37|2288|2250|270
1587035100000|2020-04-16 11:05:00|2288.59|2250.59|2283.37|2245.37|2288.6|2250.6|2283.37|2245.37|258
1587035400000|2020-04-16 11:10:00|2283.06|2245.06|2300.13|2262.13|2300.13|2262.13|2282.17|2244.17|272
1587035700000|2020-04-16 11:15:00|2300.34|2262.34|2309.66|2271.66|2311.54|2273.54|2300.34|2262.34|270
1587036000000|2020-04-16 11:20:00|2309.71|2271.71|2306.35|2268.35|2309.72|2271.72|2304.2|2266.2|277
1587036300000|2020-04-16 11:25:00|2306.44|2268.44|2311.67|2273.67|2312|2274|2305.33|2267.33|262
1587036600000|2020-04-16 11:30:00|2311.71|2273.71|2309.82|2271.82|2322.27|2284.27|2309.82|2271.82|287
1587036900000|2020-04-16 11:35:00|2309.87|2271.87|2307.87|2269.87|2309.95|2271.95|2303.42|2265.42|271
1587037200000|2020-04-16 11:40:00|2307.94|2269.94|2300.82|2262.82|2307.96|2269.96|2300.65|2262.65|276
1587037500000|2020-04-16 11:45:00|2300.81|2262.81|2303.47|2265.47|2303.47|2265.47|2298.59|2260.59|275
1587037800000|2020-04-16 11:50:00|2303.46|2265.46|2310.25|2272.25|2310.25|2272.25|2302.65|2264.65|265
1587038100000|2020-04-16 11:55:00|2310.49|2272.49|2309.76|2271.76|2313.25|2275.25|2305.93|2267.93|268
1587038400000|2020-04-16 12:00:00|2309.73|2271.73|2297.34|2259.34|2319.3|2281.3|2289.23|2251.23|289
1587038700000|2020-04-16 12:05:00|2297.25|2259.25|2299.59|2261.59|2301.43|2263.43|2296.45|2258.45|280
1587039000000|2020-04-16 12:10:00|2299.86|2261.86|2303.02|2265.02|2304.1|2266.1|2297.79|2259.79|268
1587039300000|2020-04-16 12:15:00|2303.11|2265.11|2309.53|2271.53|2311.93|2273.93|2303.11|2265.11|267
1587039600000|2020-04-16 12:20:00|2309.51|2271.51|2304.04|2266.04|2310.11|2272.11|2301.04|2263.04|262
1587039900000|2020-04-16 12:25:00|2304.05|2266.05|2308.15|2270.15|2308.16|2270.16|2302.26|2264.26|262
1587040200000|2020-04-16 12:30:00|2308.02|2270.02|2309.86|2271.86|2312.87|2274.87|2307.85|2269.85|250
1587040500000|2020-04-16 12:35:00|2310.02|2272.02|2312.6|2274.6|2315.78|2277.78|2309.94|2271.94|270
1587040800000|2020-04-16 12:40:00|2312.58|2274.58|2307.89|2269.89|2313.42|2275.42|2307.73|2269.73|264
1587041100000|2020-04-16 12:45:00|2307.91|2269.91|2319.72|2281.72|2321.97|2283.97|2307.91|2269.91|287
1587041400000|2020-04-16 12:50:00|2319.53|2281.53|2320.27|2282.27|2320.27|2282.27|2315.66|2277.66|270
1587041700000|2020-04-16 12:55:00|2320.16|2282.16|2331.68|2293.68|2339.27|2301.27|2320.16|2282.16|288
1587042000000|2020-04-16 13:00:00|2331.59|2293.59|2323.65|2285.65|2339.24|2301.24|2323.6|2285.6|289
1587042300000|2020-04-16 13:05:00|2323.78|2285.78|2327.53|2289.53|2327.66|2289.66|2323.17|2285.17|268
1587042600000|2020-04-16 13:10:00|2327.46|2289.46|2319.81|2281.81|2327.46|2289.46|2318.73|2280.73|270
1587042900000|2020-04-16 13:15:00|2319.83|2281.83|2321.72|2283.72|2323.63|2285.63|2319.18|2281.18|265
1587043200000|2020-04-16 13:20:00|2321.73|2283.73|2318.66|2280.66|2321.96|2283.96|2318.66|2280.66|261
1587043500000|2020-04-16 13:25:00|2318.71|2280.71|2317.68|2279.68|2318.71|2280.71|2312.13|2274.13|270
1587043800000|2020-04-16 13:30:00|2317.72|2279.72|2321.47|2283.47|2324.96|2286.96|2317.62|2279.62|270
1587044100000|2020-04-16 13:35:00|2321.45|2283.45|2309.84|2271.84|2321.45|2283.45|2308.92|2270.92|274
1587044400000|2020-04-16 13:40:00|2309.83|2271.83|2313.24|2275.24|2313.52|2275.52|2308.72|2270.72|264
1587044700000|2020-04-16 13:45:00|2313.15|2275.15|2308.13|2270.13|2314.24|2276.24|2307.28|2269.28|275
1587045000000|2020-04-16 13:50:00|2308.12|2270.12|2301.41|2263.41|2309.51|2271.51|2299.44|2261.44|275
1587045300000|2020-04-16 13:55:00|2301.42|2263.42|2296.72|2258.72|2307.11|2269.11|2296.22|2258.22|286
1587045600000|2020-04-16 14:00:00|2296.74|2258.74|2302.62|2264.62|2302.86|2264.86|2296.72|2258.72|279
1587045900000|2020-04-16 14:05:00|2302.61|2264.61|2299.79|2261.79|2302.61|2264.61|2299.79|2261.79|259
1587046200000|2020-04-16 14:10:00|2299.83|2261.83|2298.88|2260.88|2301.1|2263.1|2297.51|2259.51|268
1587046500000|2020-04-16 14:15:00|2298.87|2260.87|2309.29|2271.29|2309.74|2271.74|2298.66|2260.66|272
1587046800000|2020-04-16 14:20:00|2309.3|2271.3|2312.55|2274.55|2312.76|2274.76|2308.43|2270.43|252
1587047100000|2020-04-16 14:25:00|2312.5|2274.5|2307.7|2269.7|2313.04|2275.04|2307.44|2269.44|267
1587047400000|2020-04-16 14:30:00|2307.65|2269.65|2308.68|2270.68|2309.2|2271.2|2305.97|2267.97|257
1587047700000|2020-04-16 14:35:00|2308.7|2270.7|2304.96|2266.96|2308.98|2270.98|2304.3|2266.3|256
1587048000000|2020-04-16 14:40:00|2304.93|2266.93|2308.24|2270.24|2308.53|2270.53|2302.88|2264.88|271
1587048300000|2020-04-16 14:45:00|2308.21|2270.21|2314.43|2276.43|2314.43|2276.43|2306.08|2268.08|268
1587048600000|2020-04-16 14:50:00|2314.45|2276.45|2314.52|2276.52|2316|2278|2313.71|2275.71|265
1587048900000|2020-04-16 14:55:00|2314.56|2276.56|2314.01|2276.01|2315.03|2277.03|2312.64|2274.64|248
1587049200000|2020-04-16 15:00:00|2314.02|2276.02|2316.58|2278.58|2317.09|2279.09|2314|2276|265
1587049500000|2020-04-16 15:05:00|2316.33|2278.33|2320.6|2282.6|2321.77|2283.77|2315.68|2277.68|267
1587049800000|2020-04-16 15:10:00|2320.59|2282.59|2319.43|2281.43|2321.5|2283.5|2318.8|2280.8|253
1587050100000|2020-04-16 15:15:00|2319.44|2281.44|2318.79|2280.79|2320.62|2282.62|2316.83|2278.83|255
1587050400000|2020-04-16 15:20:00|2318.78|2280.78|2321.48|2283.48|2323.34|2285.34|2318.74|2280.74|259
1587050700000|2020-04-16 15:25:00|2321.57|2283.57|2321.09|2283.09|2323.04|2285.04|2319.33|2281.33|264
1587051000000|2020-04-16 15:30:00|2321.07|2283.07|2309.45|2271.45|2321.88|2283.88|2309.45|2271.45|271
1587051300000|2020-04-16 15:35:00|2309.5|2271.5|2310.24|2272.24|2310.51|2272.51|2308.29|2270.29|270
1587051600000|2020-04-16 15:40:00|2310.15|2272.15|2323.44|2285.44|2324.88|2286.88|2310.14|2272.14|271
1587051900000|2020-04-16 15:45:00|2323.43|2285.43|2322.27|2284.27|2328.06|2290.06|2321.86|2283.86|273
1587052200000|2020-04-16 15:50:00|2322.13|2284.13|2331.63|2293.63|2331.63|2293.63|2317.9|2279.9|279
1587052500000|2020-04-16 15:55:00|2331.84|2293.84|2334.93|2296.93|2335.37|2297.37|2330.68|2292.68|280
1587052800000|2020-04-16 16:00:00|2334.96|2296.96|2318.55|2280.55|2339.96|2301.96|2311.6|2273.6|293
1587053100000|2020-04-16 16:05:00|2318.64|2280.64|2319.16|2281.16|2322.81|2284.81|2318.29|2280.29|282
1587053400000|2020-04-16 16:10:00|2319.02|2281.02|2320.89|2282.89|2322.12|2284.12|2313.65|2275.65|288
1587053700000|2020-04-16 16:15:00|2320.9|2282.9|2316.87|2278.87|2321.39|2283.39|2315.69|2277.69|278
1587054000000|2020-04-16 16:20:00|2317.03|2279.03|2312.7|2274.7|2317.31|2279.31|2312.14|2274.14|269
1587054300000|2020-04-16 16:25:00|2312.72|2274.72|2307.99|2269.99|2314.56|2276.56|2307.63|2269.63|279
1587054600000|2020-04-16 16:30:00|2307.94|2269.94|2304.76|2266.76|2308.22|2270.22|2299.37|2261.37|281
1587054900000|2020-04-16 16:35:00|2304.78|2266.78|2304.05|2266.05|2307.25|2269.25|2301.27|2263.27|276
1587055200000|2020-04-16 16:40:00|2304.12|2266.12|2310.55|2272.55|2310.65|2272.65|2304.01|2266.01|267
1587055500000|2020-04-16 16:45:00|2310.53|2272.53|2314.41|2276.41|2314.52|2276.52|2310.53|2272.53|267
1587055800000|2020-04-16 16:50:00|2314.49|2276.49|2313.32|2275.32|2315.66|2277.66|2311.01|2273.01|265
1587056100000|2020-04-16 16:55:00|2313.34|2275.34|2312.42|2274.42|2314.07|2276.07|2310.26|2272.26|258
1587056400000|2020-04-16 17:00:00|2312.38|2274.38|2314.48|2276.48|2316.26|2278.26|2310.9|2272.9|268
1587056700000|2020-04-16 17:05:00|2314.46|2276.46|2308.32|2270.32|2314.72|2276.72|2307.21|2269.21|269
1587057000000|2020-04-16 17:10:00|2308.25|2270.25|2310.9|2272.9|2311.26|2273.26|2308.22|2270.22|257
1587057300000|2020-04-16 17:15:00|2310.94|2272.94|2308.4|2270.4|2310.94|2272.94|2306.01|2268.01|272
1587057600000|2020-04-16 17:20:00|2308.43|2270.43|2311.85|2273.85|2311.91|2273.91|2307.51|2269.51|256
1587057900000|2020-04-16 17:25:00|2311.86|2273.86|2311.25|2273.25|2312.3|2274.3|2310.79|2272.79|235
1587058200000|2020-04-16 17:30:00|2311.23|2273.23|2312.7|2274.7|2312.96|2274.96|2310.8|2272.8|241
1587058500000|2020-04-16 17:35:00|2312.56|2274.56|2313.34|2275.34|2313.53|2275.53|2312.34|2274.34|240
1587058800000|2020-04-16 17:40:00|2313.33|2275.33|2317.44|2279.44|2317.61|2279.61|2313.29|2275.29|249
1587059100000|2020-04-16 17:45:00|2317.41|2279.41|2316.42|2278.42|2317.41|2279.41|2315.2|2277.2|256
1587059400000|2020-04-16 17:50:00|2316.52|2278.52|2311.79|2273.79|2316.56|2278.56|2310.69|2272.69|261
1587059700000|2020-04-16 17:55:00|2311.84|2273.84|2310.27|2272.27|2312.1|2274.1|2309.49|2271.49|257
1587060000000|2020-04-16 18:00:00|2310.28|2272.28|2312.4|2274.4|2312.46|2274.46|2308.58|2270.58|259
1587060300000|2020-04-16 18:05:00|2312.28|2274.28|2312.95|2274.95|2312.96|2274.96|2310.25|2272.25|243
1587060600000|2020-04-16 18:10:00|2312.89|2274.89|2311.31|2273.31|2313.41|2275.41|2310.63|2272.63|255
1587060900000|2020-04-16 18:15:00|2311.29|2273.29|2311.29|2273.29|2312.15|2274.15|2304.58|2266.58|258
1587061200000|2020-04-16 18:20:00|2311.33|2273.33|2315.94|2277.94|2315.98|2277.98|2310.72|2272.72|262
1587061500000|2020-04-16 18:25:00|2316.05|2278.05|2315.19|2277.19|2317.02|2279.02|2315.18|2277.18|268
1587061800000|2020-04-16 18:30:00|2315.17|2277.17|2317.43|2279.43|2317.43|2279.43|2314.65|2276.65|237
1587062100000|2020-04-16 18:35:00|2317.44|2279.44|2317.91|2279.91|2320.42|2282.42|2316.18|2278.18|244
1587062400000|2020-04-16 18:40:00|2317.98|2279.98|2312.03|2274.03|2319.33|2281.33|2310.09|2272.09|266
1587062700000|2020-04-16 18:45:00|2312.07|2274.07|2313.93|2275.93|2315.18|2277.18|2312.07|2274.07|257
1587063000000|2020-04-16 18:50:00|2313.97|2275.97|2313.43|2275.43|2314.36|2276.36|2311.21|2273.21|247
1587063300000|2020-04-16 18:55:00|2313.45|2275.45|2313.88|2275.88|2314.15|2276.15|2312.61|2274.61|227
1587063600000|2020-04-16 19:00:00|2313.9|2275.9|2313.82|2275.82|2314.3|2276.3|2313.02|2275.02|243
1587063900000|2020-04-16 19:05:00|2313.9|2275.9|2313.85|2275.85|2315.03|2277.03|2313.64|2275.64|242
1587064200000|2020-04-16 19:10:00|2313.83|2275.83|2312.87|2274.87|2314.11|2276.11|2311.67|2273.67|243
1587064500000|2020-04-16 19:15:00|2312.85|2274.85|2315.75|2277.75|2315.75|2277.75|2312.85|2274.85|239
1587064800000|2020-04-16 19:20:00|2315.76|2277.76|2316.76|2278.76|2316.92|2278.92|2315.47|2277.47|233
1587065100000|2020-04-16 19:25:00|2316.81|2278.81|2318.54|2280.54|2318.54|2280.54|2315.96|2277.96|238
1587065400000|2020-04-16 19:30:00|2318.62|2280.62|2318.16|2280.16|2319.45|2281.45|2316.62|2278.62|245
1587065700000|2020-04-16 19:35:00|2318.1|2280.1|2322.21|2284.21|2322.25|2284.25|2318.1|2280.1|255
1587066000000|2020-04-16 19:40:00|2322.2|2284.2|2323.61|2285.61|2323.64|2285.64|2321.51|2283.51|240
1587066300000|2020-04-16 19:45:00|2323.63|2285.63|2333.75|2295.75|2337.61|2299.61|2323.11|2285.11|276
1587066600000|2020-04-16 19:50:00|2333.66|2295.66|2334.11|2296.11|2337.61|2299.61|2333.05|2295.05|278
1587066900000|2020-04-16 19:55:00|2334.08|2296.08|2334.85|2296.85|2335.9|2297.9|2331.18|2293.18|264
1587067200000|2020-04-16 20:00:00|2334.86|2296.86|2314.79|2276.79|2335.05|2297.05|2310.9|2272.9|290
1587067500000|2020-04-16 20:05:00|2314.8|2276.8|2313.14|2275.14|2319.44|2281.44|2313.07|2275.07|275
1587067800000|2020-04-16 20:10:00|2313.05|2275.05|2312.68|2274.68|2313.14|2275.14|2307.7|2269.7|278
1587068100000|2020-04-16 20:15:00|2312.74|2274.74|2310.94|2272.94|2312.74|2274.74|2307.25|2269.25|263
1587068400000|2020-04-16 20:20:00|2310.9|2272.9|2317.84|2279.84|2318.47|2280.47|2310.06|2272.06|271
1587068700000|2020-04-16 20:25:00|2317.85|2279.85|2318.18|2280.18|2318.76|2280.76|2316.85|2278.85|241
1587069000000|2020-04-16 20:30:00|2318.15|2280.15|2321.17|2283.17|2321.96|2283.96|2317.94|2279.94|258
1587069300000|2020-04-16 20:35:00|2321.18|2283.18|2322.3|2284.3|2322.35|2284.35|2321.08|2283.08|243
1587069600000|2020-04-16 20:40:00|2322.29|2284.29|2325.27|2287.27|2326.67|2288.67|2321.93|2283.93|259
1587069900000|2020-04-16 20:45:00|2325.28|2287.28|2328.45|2290.45|2328.45|2290.45|2324.29|2286.29|264
1587070200000|2020-04-16 20:50:00|2328.5|2290.5|2329.27|2291.27|2330|2292|2327.94|2289.94|252
1587070500000|2020-04-16 20:55:00|2329.33|2291.33|2330.48|2292.48|2332.51|2294.51|2329.33|2291.33|267
1587070800000|2020-04-16 21:00:00|2330.57|2292.57|2325.18|2287.18|2330.96|2292.96|2324.15|2286.15|253
1587071100000|2020-04-16 21:05:00|2325.17|2287.17|2326.44|2288.44|2328|2290|2325.16|2287.16|245
1587071400000|2020-04-16 21:10:00|2326.43|2288.43|2328.13|2290.13|2328.39|2290.39|2324.97|2286.97|246
1587071700000|2020-04-16 21:15:00|2328.14|2290.14|2326.19|2288.19|2328.77|2290.77|2325.83|2287.83|259
1587072000000|2020-04-16 21:20:00|2326.14|2288.14|2327.19|2289.19|2327.74|2289.74|2325.79|2287.79|238
1587072300000|2020-04-16 21:25:00|2327.2|2289.2|2327.86|2289.86|2328.15|2290.15|2326.96|2288.96|250
1587072600000|2020-04-16 21:30:00|2327.79|2289.79|2327.66|2289.66|2327.83|2289.83|2327.3|2289.3|231
1587072900000|2020-04-16 21:35:00|2327.67|2289.67|2336.79|2298.79|2336.79|2298.79|2327.67|2289.67|272
1587073200000|2020-04-16 21:40:00|2336.77|2298.77|2337.72|2299.72|2337.86|2299.86|2336.51|2298.51|248
1587073500000|2020-04-16 21:45:00|2337.78|2299.78|2340.78|2302.78|2340.92|2302.92|2337.22|2299.22|260
1587073800000|2020-04-16 21:50:00|2340.86|2302.86|2332.45|2294.45|2342.37|2304.37|2332.22|2294.22|261
1587074100000|2020-04-16 21:55:00|2332.23|2294.23|2338.11|2300.11|2338.11|2300.11|2331.38|2293.38|269
1587074400000|2020-04-16 22:00:00|2338.14|2300.14|2359.34|2321.34|2359.34|2321.34|2338.13|2300.13|287
1587074700000|2020-04-16 22:05:00|2359.39|2321.39|2357.83|2319.83|2360.8|2322.8|2353.87|2315.87|280
1587075000000|2020-04-16 22:10:00|2357.82|2319.82|2346.8|2308.8|2358.66|2320.66|2344.79|2306.79|274
1587075300000|2020-04-16 22:15:00|2346.59|2308.59|2353.64|2315.64|2353.68|2315.68|2345.89|2307.89|278
1587075600000|2020-04-16 22:20:00|2353.59|2315.59|2344.5|2306.5|2354.21|2316.21|2342.93|2304.93|271
1587075900000|2020-04-16 22:25:00|2344.68|2306.68|2333.74|2295.74|2344.76|2306.76|2333.29|2295.29|275
1587076200000|2020-04-16 22:30:00|2333.76|2295.76|2338.94|2300.94|2339.34|2301.34|2333.2|2295.2|270
1587076500000|2020-04-16 22:35:00|2338.89|2300.89|2350.88|2312.88|2350.88|2312.88|2338.89|2300.89|270
1587076800000|2020-04-16 22:40:00|2350.97|2312.97|2349.52|2311.52|2354.05|2316.05|2349.52|2311.52|268
1587077100000|2020-04-16 22:45:00|2349.24|2311.24|2355.32|2317.32|2355.36|2317.36|2346.76|2308.76|269
1587077400000|2020-04-16 22:50:00|2355.35|2317.35|2353.4|2315.4|2355.48|2317.48|2351.51|2313.51|268
1587077700000|2020-04-16 22:55:00|2353.24|2315.24|2365.38|2327.38|2367.79|2329.79|2352.18|2314.18|277
1587078000000|2020-04-16 23:00:00|2365.25|2327.25|2367.17|2329.17|2375.29|2337.29|2357.04|2319.04|291
1587078300000|2020-04-16 23:05:00|2367.37|2329.37|2359.69|2321.69|2368.08|2330.08|2359.52|2321.52|287
1587078600000|2020-04-16 23:10:00|2359.61|2321.61|2361.42|2323.42|2361.42|2323.42|2356.75|2318.75|284
1587078900000|2020-04-16 23:15:00|2361.41|2323.41|2363.62|2325.62|2366.44|2328.44|2361.21|2323.21|275
1587079200000|2020-04-16 23:20:00|2363.64|2325.64|2356.61|2318.61|2365.02|2327.02|2356.57|2318.57|274
1587079500000|2020-04-16 23:25:00|2356.64|2318.64|2358.65|2320.65|2359.59|2321.59|2355.18|2317.18|265
1587079800000|2020-04-16 23:30:00|2358.66|2320.66|2349.68|2311.68|2358.68|2320.68|2340.86|2302.86|288
1587080100000|2020-04-16 23:35:00|2349.67|2311.67|2347.94|2309.94|2352.93|2314.93|2347.23|2309.23|271
1587080400000|2020-04-16 23:40:00|2347.98|2309.98|2339.32|2301.32|2348.68|2310.68|2338.74|2300.74|278
1587080700000|2020-04-16 23:45:00|2339.33|2301.33|2339.96|2301.96|2345.24|2307.24|2339.18|2301.18|277
1587081000000|2020-04-16 23:50:00|2339.94|2301.94|2336.36|2298.36|2340.79|2302.79|2329.46|2291.46|273
1587081300000|2020-04-16 23:55:00|2336.34|2298.34|2341.68|2303.68|2342.23|2304.23|2335.34|2297.34|262
1587081600000|2020-04-17 00:00:00|2341.7|2303.7|2350.64|2312.64|2353.33|2315.33|2341.62|2303.62|278
1587081900000|2020-04-17 00:05:00|2350.52|2312.52|2335.88|2297.88|2351.25|2313.25|2335.79|2297.79|271
1587082200000|2020-04-17 00:10:00|2335.86|2297.86|2326.8|2288.8|2335.86|2297.86|2312.76|2274.76|288
1587082500000|2020-04-17 00:15:00|2326.82|2288.82|2323.63|2285.63|2327.03|2289.03|2320.88|2282.88|274
1587082800000|2020-04-17 00:20:00|2323.7|2285.7|2327.69|2289.69|2331.1|2293.1|2323.44|2285.44|283
1587083100000|2020-04-17 00:25:00|2327.62|2289.62|2327.32|2289.32|2329.73|2291.73|2326.2|2288.2|265
1587083400000|2020-04-17 00:30:00|2327.22|2289.22|2333.69|2295.69|2333.95|2295.95|2327.22|2289.22|260
1587083700000|2020-04-17 00:35:00|2333.71|2295.71|2333.99|2295.99|2334.83|2296.83|2331.69|2293.69|271
1587084000000|2020-04-17 00:40:00|2333.98|2295.98|2332.42|2294.42|2334.33|2296.33|2331.6|2293.6|263
1587084300000|2020-04-17 00:45:00|2332.41|2294.41|2335.87|2297.87|2336.19|2298.19|2332.36|2294.36|264
1587084600000|2020-04-17 00:50:00|2335.88|2297.88|2336.16|2298.16|2336.31|2298.31|2335.54|2297.54|239
1587084900000|2020-04-17 00:55:00|2336.15|2298.15|2329.81|2291.81|2336.26|2298.26|2329.22|2291.22|260
1587085200000|2020-04-17 01:00:00|2329.84|2291.84|2328.73|2290.73|2330.09|2292.09|2328.66|2290.66|244
1587085500000|2020-04-17 01:05:00|2328.77|2290.77|2335.93|2297.93|2336.41|2298.41|2328.77|2290.77|269
1587085800000|2020-04-17 01:10:00|2335.89|2297.89|2341.41|2303.41|2341.87|2303.87|2335.46|2297.46|264
1587086100000|2020-04-17 01:15:00|2341.4|2303.4|2336.83|2298.83|2341.4|2303.4|2336.56|2298.56|252
1587086400000|2020-04-17 01:20:00|2336.81|2298.81|2341.49|2303.49|2341.88|2303.88|2336.76|2298.76|269
1587086700000|2020-04-17 01:25:00|2341.56|2303.56|2348.96|2310.96|2349.97|2311.97|2341.3|2303.3|272
1587087000000|2020-04-17 01:30:00|2348.95|2310.95|2344.55|2306.55|2348.95|2310.95|2344.03|2306.03|265
1587087300000|2020-04-17 01:35:00|2344.58|2306.58|2350.91|2312.91|2352.19|2314.19|2344.58|2306.58|243
1587087600000|2020-04-17 01:40:00|2350.88|2312.88|2349.97|2311.97|2350.88|2312.88|2349.58|2311.58|211
1587087900000|2020-04-17 01:45:00|2349.83|2311.83|2343.51|2305.51|2349.86|2311.86|2343.51|2305.51|262
1587088200000|2020-04-17 01:50:00|2343.49|2305.49|2342.31|2304.31|2343.49|2305.49|2341.34|2303.34|248
1587088500000|2020-04-17 01:55:00|2342.3|2304.3|2346.28|2308.28|2346.47|2308.47|2340.13|2302.13|230
1587088800000|2020-04-17 02:00:00|2346.29|2308.29|2341.36|2303.36|2346.29|2308.29|2339.66|2301.66|264
1587089100000|2020-04-17 02:05:00|2341.28|2303.28|2339.35|2301.35|2341.62|2303.62|2338.01|2300.01|242
1587089400000|2020-04-17 02:10:00|2339.42|2301.42|2336.3|2298.3|2342.43|2304.43|2336.2|2298.2|260
1587089700000|2020-04-17 02:15:00|2336.26|2298.26|2338.04|2300.04|2339.86|2301.86|2334.82|2296.82|268
1587090000000|2020-04-17 02:20:00|2338.05|2300.05|2332.3|2294.3|2338.05|2300.05|2332.12|2294.12|257
1587090300000|2020-04-17 02:25:00|2332.29|2294.29|2334.95|2296.95|2336.19|2298.19|2331.82|2293.82|263
1587090600000|2020-04-17 02:30:00|2334.87|2296.87|2334.08|2296.08|2336.93|2298.93|2333.9|2295.9|264
1587090900000|2020-04-17 02:35:00|2334.12|2296.12|2328.16|2290.16|2334.65|2296.65|2327.71|2289.71|267
1587091200000|2020-04-17 02:40:00|2328.13|2290.13|2326.85|2288.85|2328.13|2290.13|2325.12|2287.12|262
1587091500000|2020-04-17 02:45:00|2326.82|2288.82|2331.22|2293.22|2331.22|2293.22|2326.65|2288.65|260
1587091800000|2020-04-17 02:50:00|2331.42|2293.42|2332.54|2294.54|2333.06|2295.06|2331.17|2293.17|246
1587092100000|2020-04-17 02:55:00|2332.55|2294.55|2324.59|2286.59|2332.67|2294.67|2324.59|2286.59|261
1587092400000|2020-04-17 03:00:00|2324.58|2286.58|2326|2288|2326|2288|2319.24|2281.24|272
1587092700000|2020-04-17 03:05:00|2326.02|2288.02|2329.3|2291.3|2329.65|2291.65|2325.44|2287.44|253
1587093000000|2020-04-17 03:10:00|2329.4|2291.4|2326.07|2288.07|2329.61|2291.61|2326.07|2288.07|229
1587093300000|2020-04-17 03:15:00|2325.97|2287.97|2322.15|2284.15|2325.97|2287.97|2322.09|2284.09|254
1587093600000|2020-04-17 03:20:00|2322.19|2284.19|2325.48|2287.48|2325.75|2287.75|2321.66|2283.66|240
1587093900000|2020-04-17 03:25:00|2325.45|2287.45|2324.16|2286.16|2326.19|2288.19|2323.1|2285.1|223
1587094200000|2020-04-17 03:30:00|2324.17|2286.17|2319.4|2281.4|2324.45|2286.45|2319.35|2281.35|246
1587094500000|2020-04-17 03:35:00|2319.45|2281.45|2325.33|2287.33|2326.28|2288.28|2317.66|2279.66|266
1587094800000|2020-04-17 03:40:00|2325.27|2287.27|2325.51|2287.51|2325.92|2287.92|2324.24|2286.24|253
1587095100000|2020-04-17 03:45:00|2325.49|2287.49|2328.35|2290.35|2328.35|2290.35|2324.15|2286.15|240
1587095400000|2020-04-17 03:50:00|2328.7|2290.7|2331.88|2293.88|2332.69|2294.69|2328.7|2290.7|251
1587095700000|2020-04-17 03:55:00|2331.92|2293.92|2330.6|2292.6|2331.93|2293.93|2330.22|2292.22|234
1587096000000|2020-04-17 04:00:00|2330.76|2292.76|2318.69|2280.69|2330.8|2292.8|2315.9|2277.9|277
1587096300000|2020-04-17 04:05:00|2318.71|2280.71|2320.21|2282.21|2320.35|2282.35|2317.57|2279.57|261
1587096600000|2020-04-17 04:10:00|2320.24|2282.24|2320.19|2282.19|2320.46|2282.46|2317.09|2279.09|268
1587096900000|2020-04-17 04:15:00|2320.23|2282.23|2321.48|2283.48|2322.52|2284.52|2320.05|2282.05|231
1587097200000|2020-04-17 04:20:00|2321.5|2283.5|2318.99|2280.99|2321.5|2283.5|2318.9|2280.9|235
1587097500000|2020-04-17 04:25:00|2318.98|2280.98|2314.68|2276.68|2319.02|2281.02|2314.68|2276.68|242
1587097800000|2020-04-17 04:30:00|2314.44|2276.44|2312.28|2274.28|2314.47|2276.47|2311.67|2273.67|239
1587098100000|2020-04-17 04:35:00|2312.35|2274.35|2309.72|2271.72|2313.74|2275.74|2309.61|2271.61|257
1587098400000|2020-04-17 04:40:00|2309.64|2271.64|2310.97|2272.97|2312.14|2274.14|2309.64|2271.64|254
1587098700000|2020-04-17 04:45:00|2310.98|2272.98|2311.22|2273.22|2313.72|2275.72|2310.98|2272.98|242
1587099000000|2020-04-17 04:50:00|2311.2|2273.2|2302.67|2264.67|2311.21|2273.21|2302.59|2264.59|247
1587099300000|2020-04-17 04:55:00|2302.59|2264.59|2306.13|2268.13|2306.15|2268.15|2296.69|2258.69|279
1587099600000|2020-04-17 05:00:00|2306.12|2268.12|2310.35|2272.35|2310.35|2272.35|2300.49|2262.49|274
1587099900000|2020-04-17 05:05:00|2310.49|2272.49|2314.45|2276.45|2314.5|2276.5|2310.49|2272.49|270
1587100200000|2020-04-17 05:10:00|2314.53|2276.53|2317.31|2279.31|2319.76|2281.76|2314.51|2276.51|261
1587100500000|2020-04-17 05:15:00|2317.33|2279.33|2319.71|2281.71|2320.03|2282.03|2317.29|2279.29|264
1587100800000|2020-04-17 05:20:00|2319.73|2281.73|2318.79|2280.79|2320.65|2282.65|2317.68|2279.68|260
1587101100000|2020-04-17 05:25:00|2318.72|2280.72|2315.8|2277.8|2318.72|2280.72|2314.4|2276.4|241
1587101400000|2020-04-17 05:30:00|2315.75|2277.75|2315.32|2277.32|2315.8|2277.8|2313.57|2275.57|227
1587101700000|2020-04-17 05:35:00|2315.34|2277.34|2316.74|2278.74|2316.86|2278.86|2314.67|2276.67|248
1587102000000|2020-04-17 05:40:00|2316.75|2278.75|2321.25|2283.25|2321.62|2283.62|2316.75|2278.75|245
1587102300000|2020-04-17 05:45:00|2321.22|2283.22|2323.15|2285.15|2325.06|2287.06|2320.71|2282.71|262
1587102600000|2020-04-17 05:50:00|2323.11|2285.11|2321.07|2283.07|2324.05|2286.05|2321|2283|248
1587102900000|2020-04-17 05:55:00|2321|2283|2321.27|2283.27|2322.5|2284.5|2319.71|2281.71|254
1587103200000|2020-04-17 06:00:00|2321.26|2283.26|2312.4|2274.4|2321.33|2283.33|2311.78|2273.78|261
1587103500000|2020-04-17 06:05:00|2312.42|2274.42|2310.06|2272.06|2314.03|2276.03|2308.18|2270.18|264
1587103800000|2020-04-17 06:10:00|2310.1|2272.1|2312.09|2274.09|2312.16|2274.16|2309.27|2271.27|249
1587104100000|2020-04-17 06:15:00|2312.1|2274.1|2312.39|2274.39|2314.35|2276.35|2311.73|2273.73|249
1587104400000|2020-04-17 06:20:00|2312.38|2274.38|2308.97|2270.97|2312.38|2274.38|2307.25|2269.25|252
1587104700000|2020-04-17 06:25:00|2308.94|2270.94|2302.71|2264.71|2309.21|2271.21|2300.06|2262.06|268
1587105000000|2020-04-17 06:30:00|2302.6|2264.6|2303.77|2265.77|2305.68|2267.68|2302.18|2264.18|260
1587105300000|2020-04-17 06:35:00|2303.82|2265.82|2305.91|2267.91|2306.33|2268.33|2303.44|2265.44|265
1587105600000|2020-04-17 06:40:00|2306.01|2268.01|2306.7|2268.7|2307.4|2269.4|2306.01|2268.01|239
1587105900000|2020-04-17 06:45:00|2306.58|2268.58|2305.01|2267.01|2306.58|2268.58|2304.61|2266.61|262
1587106200000|2020-04-17 06:50:00|2305|2267|2308.08|2270.08|2308.18|2270.18|2304.27|2266.27|245
1587106500000|2020-04-17 06:55:00|2308.1|2270.1|2310.72|2272.72|2310.72|2272.72|2308.08|2270.08|232
1587106800000|2020-04-17 07:00:00|2310.71|2272.71|2310.06|2272.06|2311.11|2273.11|2309.8|2271.8|263
1587107100000|2020-04-17 07:05:00|2310|2272|2307.94|2269.94|2310.57|2272.57|2306.42|2268.42|261
1587107400000|2020-04-17 07:10:00|2307.89|2269.89|2306.01|2268.01|2307.89|2269.89|2305.62|2267.62|243
1587107700000|2020-04-17 07:15:00|2305.98|2267.98|2310.37|2272.37|2310.78|2272.78|2305.76|2267.76|247
1587108000000|2020-04-17 07:20:00|2310.27|2272.27|2308.47|2270.47|2310.27|2272.27|2308.05|2270.05|226
1587108300000|2020-04-17 07:25:00|2308.45|2270.45|2317.27|2279.27|2317.27|2279.27|2308.4|2270.4|257
1587108600000|2020-04-17 07:30:00|2317.41|2279.41|2317.27|2279.27|2319.49|2281.49|2317.25|2279.25|269
1587108900000|2020-04-17 07:35:00|2317.28|2279.28|2318.43|2280.43|2320.04|2282.04|2316.86|2278.86|250
1587109200000|2020-04-17 07:40:00|2318.45|2280.45|2314.68|2276.68|2318.45|2280.45|2314.68|2276.68|229
1587109500000|2020-04-17 07:45:00|2314.69|2276.69|2309.27|2271.27|2314.76|2276.76|2307.62|2269.62|269
1587109800000|2020-04-17 07:50:00|2309.25|2271.25|2308.82|2270.82|2310.35|2272.35|2306.37|2268.37|267
1587110100000|2020-04-17 07:55:00|2308.68|2270.68|2315.03|2277.03|2315.1|2277.1|2308.13|2270.13|264
1587110400000|2020-04-17 08:00:00|2315.06|2277.06|2320.11|2282.11|2320.11|2282.11|2309.67|2271.67|271
1587110700000|2020-04-17 08:05:00|2319.97|2281.97|2325.95|2287.95|2325.96|2287.96|2319.18|2281.18|271
1587111000000|2020-04-17 08:10:00|2325.91|2287.91|2317.41|2279.41|2326.71|2288.71|2317.26|2279.26|262
1587111300000|2020-04-17 08:15:00|2317.48|2279.48|2319.7|2281.7|2319.89|2281.89|2314.78|2276.78|270
1587111600000|2020-04-17 08:20:00|2319.56|2281.56|2321.36|2283.36|2323.76|2285.76|2319.56|2281.56|264
1587111900000|2020-04-17 08:25:00|2321.35|2283.35|2319.6|2281.6|2321.71|2283.71|2319.4|2281.4|247
1587112200000|2020-04-17 08:30:00|2319.59|2281.59|2321.85|2283.85|2322.34|2284.34|2318.83|2280.83|252
1587112500000|2020-04-17 08:35:00|2321.84|2283.84|2320.84|2282.84|2321.84|2283.84|2319.71|2281.71|246
1587112800000|2020-04-17 08:40:00|2320.88|2282.88|2323.53|2285.53|2323.53|2285.53|2320.88|2282.88|259
1587113100000|2020-04-17 08:45:00|2323.52|2285.52|2320.61|2282.61|2326.8|2288.8|2320.53|2282.53|256
1587113400000|2020-04-17 08:50:00|2320.62|2282.62|2320.18|2282.18|2322.16|2284.16|2318.97|2280.97|263
1587113700000|2020-04-17 08:55:00|2320.15|2282.15|2322.32|2284.32|2323.45|2285.45|2320.12|2282.12|242
1587114000000|2020-04-17 09:00:00|2322.33|2284.33|2325.26|2287.26|2325.26|2287.26|2322.33|2284.33|256
1587114300000|2020-04-17 09:05:00|2325.31|2287.31|2324.58|2286.58|2326.92|2288.92|2323.95|2285.95|252
1587114600000|2020-04-17 09:10:00|2324.6|2286.6|2327.95|2289.95|2329.11|2291.11|2324.6|2286.6|246
1587114900000|2020-04-17 09:15:00|2327.87|2289.87|2333.14|2295.14|2333.22|2295.22|2326.3|2288.3|247
1587115200000|2020-04-17 09:20:00|2333.11|2295.11|2331.87|2293.87|2334.29|2296.29|2331.87|2293.87|257
1587115500000|2020-04-17 09:25:00|2331.85|2293.85|2328.05|2290.05|2332.93|2294.93|2328.04|2290.04|254
1587115800000|2020-04-17 09:30:00|2328.07|2290.07|2336.8|2298.8|2336.83|2298.83|2327.19|2289.19|268
1587116100000|2020-04-17 09:35:00|2336.76|2298.76|2337.45|2299.45|2339.52|2301.52|2335.75|2297.75|271
1587116400000|2020-04-17 09:40:00|2337.43|2299.43|2338.4|2300.4|2340.64|2302.64|2337.32|2299.32|251
1587116700000|2020-04-17 09:45:00|2338.47|2300.47|2343.5|2305.5|2343.5|2305.5|2338.37|2300.37|253
1587117000000|2020-04-17 09:50:00|2343.52|2305.52|2334.8|2296.8|2345.62|2307.62|2334.72|2296.72|267
1587117300000|2020-04-17 09:55:00|2334.79|2296.79|2337.27|2299.27|2337.77|2299.77|2334.45|2296.45|257
1587117600000|2020-04-17 10:00:00|2337.19|2299.19|2331.05|2293.05|2337.9|2299.9|2331.01|2293.01|262
1587117900000|2020-04-17 10:05:00|2331.04|2293.04|2331.52|2293.52|2332.17|2294.17|2330.36|2292.36|253
1587118200000|2020-04-17 10:10:00|2331.51|2293.51|2333.72|2295.72|2334.22|2296.22|2331.48|2293.48|271
1587118500000|2020-04-17 10:15:00|2333.79|2295.79|2329.82|2291.82|2333.89|2295.89|2329.53|2291.53|247
1587118800000|2020-04-17 10:20:00|2329.84|2291.84|2337.45|2299.45|2339.77|2301.77|2329.68|2291.68|264
1587119100000|2020-04-17 10:25:00|2337.44|2299.44|2334.89|2296.89|2337.44|2299.44|2332.85|2294.85|243
1587119400000|2020-04-17 10:30:00|2334.82|2296.82|2331.59|2293.59|2334.82|2296.82|2329.38|2291.38|257
1587119700000|2020-04-17 10:35:00|2331.58|2293.58|2334.07|2296.07|2334.09|2296.09|2331.32|2293.32|239
1587120000000|2020-04-17 10:40:00|2334.09|2296.09|2333.37|2295.37|2334.47|2296.47|2333.18|2295.18|220
1587120300000|2020-04-17 10:45:00|2333.32|2295.32|2334.06|2296.06|2336.31|2298.31|2333.29|2295.29|244
1587120600000|2020-04-17 10:50:00|2334.04|2296.04|2333.67|2295.67|2334.49|2296.49|2333.67|2295.67|226
1587120900000|2020-04-17 10:55:00|2333.66|2295.66|2332.28|2294.28|2333.79|2295.79|2331.15|2293.15|244
1587121200000|2020-04-17 11:00:00|2332.33|2294.33|2332.66|2294.66|2333.19|2295.19|2331.96|2293.96|254
1587121500000|2020-04-17 11:05:00|2332.68|2294.68|2333.86|2295.86|2334.34|2296.34|2332.39|2294.39|228
1587121800000|2020-04-17 11:10:00|2333.93|2295.93|2335.9|2297.9|2336.02|2298.02|2333.93|2295.93|222
1587122100000|2020-04-17 11:15:00|2336.06|2298.06|2334.01|2296.01|2341.2|2303.2|2334.01|2296.01|263
1587122400000|2020-04-17 11:20:00|2333.95|2295.95|2328.1|2290.1|2333.97|2295.97|2327.87|2289.87|253
1587122700000|2020-04-17 11:25:00|2328.23|2290.23|2324.54|2286.54|2329.22|2291.22|2324.54|2286.54|245
1587123000000|2020-04-17 11:30:00|2324.58|2286.58|2320|2282|2324.58|2286.58|2319.36|2281.36|268
1587123300000|2020-04-17 11:35:00|2320.02|2282.02|2320.59|2282.59|2323.2|2285.2|2320|2282|251
1587123600000|2020-04-17 11:40:00|2320.55|2282.55|2318.67|2280.67|2321.47|2283.47|2318.67|2280.67|259
1587123900000|2020-04-17 11:45:00|2318.53|2280.53|2315.55|2277.55|2318.53|2280.53|2310.06|2272.06|268
1587124200000|2020-04-17 11:50:00|2315.56|2277.56|2318.59|2280.59|2318.59|2280.59|2314.83|2276.83|260
1587124500000|2020-04-17 11:55:00|2318.58|2280.58|2315.98|2277.98|2319.34|2281.34|2315.89|2277.89|252
1587124800000|2020-04-17 12:00:00|2315.87|2277.87|2322.93|2284.93|2323.58|2285.58|2315.53|2277.53|254
1587125100000|2020-04-17 12:05:00|2322.95|2284.95|2325.56|2287.56|2325.58|2287.58|2322.8|2284.8|248
1587125400000|2020-04-17 12:10:00|2325.54|2287.54|2323.71|2285.71|2326.85|2288.85|2323.71|2285.71|246
1587125700000|2020-04-17 12:15:00|2323.69|2285.69|2323.36|2285.36|2324.1|2286.1|2322.18|2284.18|249
1587126000000|2020-04-17 12:20:00|2323.3|2285.3|2325.11|2287.11|2325.21|2287.21|2322.72|2284.72|233
1587126300000|2020-04-17 12:25:00|2325.13|2287.13|2321.1|2283.1|2325.16|2287.16|2320.89|2282.89|241
1587126600000|2020-04-17 12:30:00|2321.14|2283.14|2320.18|2282.18|2321.43|2283.43|2320.18|2282.18|260
1587126900000|2020-04-17 12:35:00|2320.08|2282.08|2315.96|2277.96|2320.1|2282.1|2315.85|2277.85|241
1587127200000|2020-04-17 12:40:00|2315.95|2277.95|2318.51|2280.51|2318.51|2280.51|2315.88|2277.88|237
1587127500000|2020-04-17 12:45:00|2318.4|2280.4|2327.13|2289.13|2327.28|2289.28|2318.35|2280.35|251
1587127800000|2020-04-17 12:50:00|2327.2|2289.2|2324.2|2286.2|2327.2|2289.2|2323.82|2285.82|223
1587128100000|2020-04-17 12:55:00|2324.19|2286.19|2328.08|2290.08|2328.2|2290.2|2324.14|2286.14|245
1587128400000|2020-04-17 13:00:00|2328.11|2290.11|2325.26|2287.26|2329.67|2291.67|2324.87|2286.87|265
1587128700000|2020-04-17 13:05:00|2325.22|2287.22|2322.58|2284.58|2326.34|2288.34|2322.58|2284.58|251
1587129000000|2020-04-17 13:10:00|2322.59|2284.59|2323.19|2285.19|2324.01|2286.01|2321.3|2283.3|256
1587129300000|2020-04-17 13:15:00|2323.17|2285.17|2321.83|2283.83|2324.73|2286.73|2320.6|2282.6|246
1587129600000|2020-04-17 13:20:00|2321.92|2283.92|2319.23|2281.23|2322.21|2284.21|2319.23|2281.23|250
1587129900000|2020-04-17 13:25:00|2319.13|2281.13|2313|2275|2319.19|2281.19|2305.42|2267.42|278
1587130200000|2020-04-17 13:30:00|2312.96|2274.96|2307.25|2269.25|2312.96|2274.96|2299.64|2261.64|283
1587130500000|2020-04-17 13:35:00|2307.26|2269.26|2309.62|2271.62|2309.69|2271.69|2304.87|2266.87|271
1587130800000|2020-04-17 13:40:00|2309.65|2271.65|2310.82|2272.82|2310.86|2272.86|2307.27|2269.27|254
1587131100000|2020-04-17 13:45:00|2310.73|2272.73|2306.97|2268.97|2311.76|2273.76|2306.5|2268.5|255
1587131400000|2020-04-17 13:50:00|2306.99|2268.99|2310.63|2272.63|2311.34|2273.34|2306.99|2268.99|259
1587131700000|2020-04-17 13:55:00|2310.75|2272.75|2320.6|2282.6|2320.6|2282.6|2310.33|2272.33|273
1587132000000|2020-04-17 14:00:00|2320.64|2282.64|2325.52|2287.52|2325.8|2287.8|2320.6|2282.6|266
1587132300000|2020-04-17 14:05:00|2325.5|2287.5|2320.69|2282.69|2325.5|2287.5|2319.03|2281.03|250
1587132600000|2020-04-17 14:10:00|2320.62|2282.62|2315.78|2277.78|2321.04|2283.04|2315.06|2277.06|268
1587132900000|2020-04-17 14:15:00|2315.81|2277.81|2316.94|2278.94|2317.55|2279.55|2315.09|2277.09|251
1587133200000|2020-04-17 14:20:00|2316.96|2278.96|2313.18|2275.18|2317.14|2279.14|2313.01|2275.01|247
1587133500000|2020-04-17 14:25:00|2313.17|2275.17|2313.91|2275.91|2314.17|2276.17|2312.76|2274.76|225
1587133800000|2020-04-17 14:30:00|2313.96|2275.96|2309.58|2271.58|2314.4|2276.4|2309.58|2271.58|240
1587134100000|2020-04-17 14:35:00|2309.5|2271.5|2307.42|2269.42|2309.5|2271.5|2306.12|2268.12|267
1587134400000|2020-04-17 14:40:00|2307.4|2269.4|2309.27|2271.27|2309.96|2271.96|2307.4|2269.4|235
1587134700000|2020-04-17 14:45:00|2309.28|2271.28|2304.3|2266.3|2309.28|2271.28|2303.85|2265.85|252
1587135000000|2020-04-17 14:50:00|2304.31|2266.31|2306.06|2268.06|2308.56|2270.56|2304.29|2266.29|267
1587135300000|2020-04-17 14:55:00|2306.09|2268.09|2307.95|2269.95|2308.02|2270.02|2306.09|2268.09|238
1587135600000|2020-04-17 15:00:00|2307.96|2269.96|2316.73|2278.73|2318.16|2280.16|2305.41|2267.41|271
1587135900000|2020-04-17 15:05:00|2316.78|2278.78|2314.76|2276.76|2316.78|2278.78|2312.37|2274.37|262
1587136200000|2020-04-17 15:10:00|2314.85|2276.85|2316.5|2278.5|2318.24|2280.24|2314.69|2276.69|262
1587136500000|2020-04-17 15:15:00|2316.57|2278.57|2313.73|2275.73|2316.57|2278.57|2312.29|2274.29|255
1587136800000|2020-04-17 15:20:00|2313.68|2275.68|2311.92|2273.92|2315.09|2277.09|2310.51|2272.51|267
1587137100000|2020-04-17 15:25:00|2311.71|2273.71|2309.98|2271.98|2311.71|2273.71|2309.73|2271.73|256
1587137400000|2020-04-17 15:30:00|2310.01|2272.01|2312.82|2274.82|2312.82|2274.82|2309.4|2271.4|244
1587137700000|2020-04-17 15:35:00|2312.8|2274.8|2314.87|2276.87|2316.12|2278.12|2312.8|2274.8|255
1587138000000|2020-04-17 15:40:00|2314.78|2276.78|2317.73|2279.73|2317.73|2279.73|2314.78|2276.78|243
1587138300000|2020-04-17 15:45:00|2317.72|2279.72|2317.38|2279.38|2318.49|2280.49|2317.21|2279.21|225
1587138600000|2020-04-17 15:50:00|2317.36|2279.36|2315.35|2277.35|2317.57|2279.57|2314.78|2276.78|243
1587138900000|2020-04-17 15:55:00|2315.37|2277.37|2314.69|2276.69|2315.62|2277.62|2312.44|2274.44|244
1587139200000|2020-04-17 16:00:00|2314.67|2276.67|2317.88|2279.88|2318.43|2280.43|2312.64|2274.64|266
1587139500000|2020-04-17 16:05:00|2317.86|2279.86|2317.76|2279.76|2318.93|2280.93|2317.75|2279.75|231
1587139800000|2020-04-17 16:10:00|2317.77|2279.77|2319.93|2281.93|2319.93|2281.93|2315.42|2277.42|249
1587140100000|2020-04-17 16:15:00|2319.89|2281.89|2317.93|2279.93|2321.73|2283.73|2317.29|2279.29|262
1587140400000|2020-04-17 16:20:00|2317.94|2279.94|2314.9|2276.9|2318.32|2280.32|2314.83|2276.83|251
1587140700000|2020-04-17 16:25:00|2314.85|2276.85|2318.23|2280.23|2318.23|2280.23|2314.63|2276.63|247
1587141000000|2020-04-17 16:30:00|2318.22|2280.22|2316.32|2278.32|2318.85|2280.85|2316.32|2278.32|233
1587141300000|2020-04-17 16:35:00|2316.23|2278.23|2320.13|2282.13|2320.13|2282.13|2315.18|2277.18|257
1587141600000|2020-04-17 16:40:00|2320.15|2282.15|2317.57|2279.57|2321|2283|2317.54|2279.54|222
1587141900000|2020-04-17 16:45:00|2317.46|2279.46|2318.48|2280.48|2318.59|2280.59|2316.3|2278.3|233
1587142200000|2020-04-17 16:50:00|2318.49|2280.49|2320.49|2282.49|2320.8|2282.8|2318.49|2280.49|239
1587142500000|2020-04-17 16:55:00|2320.5|2282.5|2320.72|2282.72|2321.55|2283.55|2320.12|2282.12|242
1587142800000|2020-04-17 17:00:00|2320.78|2282.78|2321.76|2283.76|2321.89|2283.89|2319.55|2281.55|234
1587143100000|2020-04-17 17:05:00|2321.69|2283.69|2319.31|2281.31|2323.2|2285.2|2319.28|2281.28|251
1587143400000|2020-04-17 17:10:00|2319.41|2281.41|2320.31|2282.31|2320.73|2282.73|2319.36|2281.36|229
1587143700000|2020-04-17 17:15:00|2320.26|2282.26|2323.66|2285.66|2323.66|2285.66|2320.23|2282.23|244
1587144000000|2020-04-17 17:20:00|2323.61|2285.61|2317.41|2279.41|2323.71|2285.71|2316.76|2278.76|240
1587144300000|2020-04-17 17:25:00|2317.4|2279.4|2317.74|2279.74|2318.29|2280.29|2316.44|2278.44|236
1587144600000|2020-04-17 17:30:00|2317.68|2279.68|2315.96|2277.96|2317.76|2279.76|2314.35|2276.35|258
1587144900000|2020-04-17 17:35:00|2316.04|2278.04|2315.35|2277.35|2316.99|2278.99|2314.77|2276.77|229
1587145200000|2020-04-17 17:40:00|2315.37|2277.37|2315.35|2277.35|2315.48|2277.48|2313.12|2275.12|231
1587145500000|2020-04-17 17:45:00|2315.41|2277.41|2312.55|2274.55|2315.6|2277.6|2312.41|2274.41|236
1587145800000|2020-04-17 17:50:00|2312.7|2274.7|2314.84|2276.84|2315.33|2277.33|2312.7|2274.7|233
1587146100000|2020-04-17 17:55:00|2314.85|2276.85|2314.99|2276.99|2315.55|2277.55|2314.5|2276.5|213
1587146400000|2020-04-17 18:00:00|2315.01|2277.01|2315.26|2277.26|2315.71|2277.71|2314.33|2276.33|226
1587146700000|2020-04-17 18:05:00|2315.23|2277.23|2313.73|2275.73|2315.23|2277.23|2313.55|2275.55|217
1587147000000|2020-04-17 18:10:00|2313.71|2275.71|2311.82|2273.82|2314.12|2276.12|2311.82|2273.82|213
1587147300000|2020-04-17 18:15:00|2311.93|2273.93|2307.94|2269.94|2312.18|2274.18|2307.87|2269.87|229
1587147600000|2020-04-17 18:20:00|2307.91|2269.91|2309.13|2271.13|2310.17|2272.17|2307.89|2269.89|233
1587147900000|2020-04-17 18:25:00|2308.91|2270.91|2307.48|2269.48|2309.22|2271.22|2307.48|2269.48|247
1587148200000|2020-04-17 18:30:00|2307.42|2269.42|2312.38|2274.38|2312.9|2274.9|2306.94|2268.94|244
1587148500000|2020-04-17 18:35:00|2312.37|2274.37|2310.07|2272.07|2312.64|2274.64|2309.79|2271.79|209
1587148800000|2020-04-17 18:40:00|2310.04|2272.04|2313.73|2275.73|2314.62|2276.62|2309.19|2271.19|254
1587149100000|2020-04-17 18:45:00|2313.76|2275.76|2313.93|2275.93|2315.34|2277.34|2313.39|2275.39|247
1587149400000|2020-04-17 18:50:00|2313.97|2275.97|2312.31|2274.31|2313.99|2275.99|2312.26|2274.26|218
1587149700000|2020-04-17 18:55:00|2312.34|2274.34|2312.54|2274.54|2313.52|2275.52|2312.18|2274.18|230
1587150000000|2020-04-17 19:00:00|2312.53|2274.53|2313.5|2275.5|2314.73|2276.73|2312.25|2274.25|245
1587150300000|2020-04-17 19:05:00|2313.57|2275.57|2313.99|2275.99|2314.43|2276.43|2313.5|2275.5|225
1587150600000|2020-04-17 19:10:00|2314.02|2276.02|2318.16|2280.16|2318.16|2280.16|2313.81|2275.81|215
1587150900000|2020-04-17 19:15:00|2318.23|2280.23|2319.01|2281.01|2319.01|2281.01|2317.79|2279.79|227
1587151200000|2020-04-17 19:20:00|2319.22|2281.22|2320.31|2282.31|2320.39|2282.39|2319.22|2281.22|219
1587151500000|2020-04-17 19:25:00|2320.28|2282.28|2316.48|2278.48|2320.28|2282.28|2316.36|2278.36|245
1587151800000|2020-04-17 19:30:00|2316.49|2278.49|2318.55|2280.55|2320.23|2282.23|2316.47|2278.47|220
1587152100000|2020-04-17 19:35:00|2318.74|2280.74|2319.66|2281.66|2320.16|2282.16|2318.67|2280.67|217
1587152400000|2020-04-17 19:40:00|2319.67|2281.67|2320.85|2282.85|2321.57|2283.57|2319.67|2281.67|228
1587152700000|2020-04-17 19:45:00|2320.87|2282.87|2321.93|2283.93|2322.75|2284.75|2320.45|2282.45|238
1587153000000|2020-04-17 19:50:00|2321.92|2283.92|2329.25|2291.25|2329.41|2291.41|2321.92|2283.92|259
1587153300000|2020-04-17 19:55:00|2329.27|2291.27|2324.78|2286.78|2329.51|2291.51|2323.37|2285.37|255
1587153600000|2020-04-17 20:00:00|2324.76|2286.76|2327.39|2289.39|2329.82|2291.82|2324.75|2286.75|254
1587153900000|2020-04-17 20:05:00|2327.25|2289.25|2327.21|2289.21|2327.34|2289.34|2322.52|2284.52|258
1587154200000|2020-04-17 20:10:00|2327.24|2289.24|2330.44|2292.44|2330.59|2292.59|2327.21|2289.21|249
1587154500000|2020-04-17 20:15:00|2330.46|2292.46|2329.08|2291.08|2330.54|2292.54|2327.97|2289.97|227
1587154800000|2020-04-17 20:20:00|2329.02|2291.02|2329.17|2291.17|2329.19|2291.19|2327.34|2289.34|232
1587155100000|2020-04-17 20:25:00|2329.15|2291.15|2328.07|2290.07|2329.2|2291.2|2326.82|2288.82|235
1587155400000|2020-04-17 20:30:00|2328.05|2290.05|2323.86|2285.86|2328.1|2290.1|2323.81|2285.81|231
1587155700000|2020-04-17 20:35:00|2323.85|2285.85|2322.33|2284.33|2323.91|2285.91|2321.62|2283.62|233
1587156000000|2020-04-17 20:40:00|2322.38|2284.38|2326.66|2288.66|2326.77|2288.77|2322.33|2284.33|238
1587156300000|2020-04-17 20:45:00|2326.61|2288.61|2324.34|2286.34|2326.81|2288.81|2323.3|2285.3|246
1587156600000|2020-04-17 20:50:00|2324.43|2286.43|2322.33|2284.33|2324.71|2286.71|2321.84|2283.84|233
1587156900000|2020-04-17 20:55:00|2322.32|2284.32|2320.06|2282.06|2322.81|2284.81|2319.64|2281.64|192
1587193200000|2020-04-18 07:00:00|2340.28|2302.28|2339.63|2301.63|2340.84|2302.84|2339.38|2301.38|213
1587193500000|2020-04-18 07:05:00|2339.74|2301.74|2339.74|2301.74|2340.13|2302.13|2339.25|2301.25|212
1587193800000|2020-04-18 07:10:00|2339.77|2301.77|2339.8|2301.8|2339.81|2301.81|2338.45|2300.45|236
1587194100000|2020-04-18 07:15:00|2339.84|2301.84|2338.3|2300.3|2339.89|2301.89|2338.3|2300.3|217
1587194400000|2020-04-18 07:20:00|2338.31|2300.31|2337|2299|2338.36|2300.36|2337|2299|204
1587194700000|2020-04-18 07:25:00|2336.94|2298.94|2336.96|2298.96|2337.33|2299.33|2336.35|2298.35|220
1587195000000|2020-04-18 07:30:00|2336.95|2298.95|2339.55|2301.55|2339.55|2301.55|2336.95|2298.95|227
1587195300000|2020-04-18 07:35:00|2339.67|2301.67|2340.32|2302.32|2340.72|2302.72|2338.9|2300.9|211
1587195600000|2020-04-18 07:40:00|2340.35|2302.35|2342.72|2304.72|2342.9|2304.9|2339.8|2301.8|226
1587195900000|2020-04-18 07:45:00|2342.75|2304.75|2342.46|2304.46|2343.33|2305.33|2342.46|2304.46|216
1587196200000|2020-04-18 07:50:00|2342.42|2304.42|2343.81|2305.81|2344.62|2306.62|2342.4|2304.4|237
1587196500000|2020-04-18 07:55:00|2343.84|2305.84|2342.8|2304.8|2343.85|2305.85|2342.77|2304.77|231
1587196800000|2020-04-18 08:00:00|2342.82|2304.82|2345.35|2307.35|2345.42|2307.42|2340.76|2302.76|247
1587197100000|2020-04-18 08:05:00|2345.46|2307.46|2346.02|2308.02|2346.61|2308.61|2344.15|2306.15|228
1587197400000|2020-04-18 08:10:00|2346.04|2308.04|2347.48|2309.48|2347.48|2309.48|2345.86|2307.86|240
1587197700000|2020-04-18 08:15:00|2347.58|2309.58|2345.47|2307.47|2348.26|2310.26|2345.36|2307.36|222
1587198000000|2020-04-18 08:20:00|2345.45|2307.45|2345.19|2307.19|2346.48|2308.48|2345.09|2307.09|232
1587198300000|2020-04-18 08:25:00|2345.31|2307.31|2345.51|2307.51|2346.87|2308.87|2345.31|2307.31|222
1587198600000|2020-04-18 08:30:00|2345.57|2307.57|2344.96|2306.96|2345.7|2307.7|2344.81|2306.81|221
1587198900000|2020-04-18 08:35:00|2344.94|2306.94|2344.51|2306.51|2344.94|2306.94|2343.54|2305.54|228
1587199200000|2020-04-18 08:40:00|2344.52|2306.52|2340.7|2302.7|2344.72|2306.72|2340.63|2302.63|236
1587199500000|2020-04-18 08:45:00|2340.63|2302.63|2340.49|2302.49|2340.99|2302.99|2339.68|2301.68|205
1587199800000|2020-04-18 08:50:00|2340.48|2302.48|2339.23|2301.23|2340.52|2302.52|2338.99|2300.99|222
1587200100000|2020-04-18 08:55:00|2339.25|2301.25|2341.12|2303.12|2341.97|2303.97|2339.25|2301.25|213
1587200400000|2020-04-18 09:00:00|2341.1|2303.1|2341.93|2303.93|2342.1|2304.1|2341.02|2303.02|211
1587200700000|2020-04-18 09:05:00|2341.92|2303.92|2341.25|2303.25|2341.93|2303.93|2340.99|2302.99|221
1587201000000|2020-04-18 09:10:00|2341.28|2303.28|2342.46|2304.46|2343.29|2305.29|2340.8|2302.8|234
1587201300000|2020-04-18 09:15:00|2342.44|2304.44|2342.1|2304.1|2342.44|2304.44|2341.52|2303.52|202
1587201600000|2020-04-18 09:20:00|2342.09|2304.09|2343.65|2305.65|2343.65|2305.65|2341.03|2303.03|228
1587201900000|2020-04-18 09:25:00|2343.63|2305.63|2343.93|2305.93|2344.13|2306.13|2342.28|2304.28|229
1587202200000|2020-04-18 09:30:00|2343.98|2305.98|2344.73|2306.73|2344.73|2306.73|2343.27|2305.27|232
1587202500000|2020-04-18 09:35:00|2344.75|2306.75|2344.34|2306.34|2345.09|2307.09|2344.13|2306.13|214
1587202800000|2020-04-18 09:40:00|2344.39|2306.39|2343.35|2305.35|2345.56|2307.56|2343.28|2305.28|218
1587203100000|2020-04-18 09:45:00|2343.37|2305.37|2341.51|2303.51|2343.38|2305.38|2341.07|2303.07|228
1587203400000|2020-04-18 09:50:00|2341.49|2303.49|2340.39|2302.39|2341.64|2303.64|2339.86|2301.86|220
1587203700000|2020-04-18 09:55:00|2340.4|2302.4|2339.55|2301.55|2340.95|2302.95|2339.25|2301.25|200
1587204000000|2020-04-18 10:00:00|2339.52|2301.52|2338.16|2300.16|2339.88|2301.88|2338.14|2300.14|232
1587204300000|2020-04-18 10:05:00|2338.17|2300.17|2339.51|2301.51|2339.58|2301.58|2337.71|2299.71|212
1587204600000|2020-04-18 10:10:00|2339.56|2301.56|2338.9|2300.9|2340.05|2302.05|2338.9|2300.9|223
1587204900000|2020-04-18 10:15:00|2338.89|2300.89|2338.64|2300.64|2339.54|2301.54|2338.47|2300.47|229
1587205200000|2020-04-18 10:20:00|2338.63|2300.63|2331.63|2293.63|2338.75|2300.75|2331.63|2293.63|235
1587205500000|2020-04-18 10:25:00|2331.61|2293.61|2323.37|2285.37|2331.63|2293.63|2323.25|2285.25|271
1587205800000|2020-04-18 10:30:00|2323.39|2285.39|2327.02|2289.02|2329.23|2291.23|2323.04|2285.04|261
1587206100000|2020-04-18 10:35:00|2327|2289|2327.6|2289.6|2328.26|2290.26|2324|2286|254
1587206400000|2020-04-18 10:40:00|2327.63|2289.63|2329.38|2291.38|2329.38|2291.38|2327.57|2289.57|232
1587206700000|2020-04-18 10:45:00|2329.37|2291.37|2330.87|2292.87|2331.85|2293.85|2329.37|2291.37|231
1587207000000|2020-04-18 10:50:00|2330.81|2292.81|2332.75|2294.75|2333.07|2295.07|2330.21|2292.21|235
1587207300000|2020-04-18 10:55:00|2332.58|2294.58|2333.51|2295.51|2333.52|2295.52|2331.58|2293.58|228
1587207600000|2020-04-18 11:00:00|2333.54|2295.54|2333.09|2295.09|2335.16|2297.16|2332.52|2294.52|237
1587207900000|2020-04-18 11:05:00|2333.12|2295.12|2333.16|2295.16|2333.99|2295.99|2332.74|2294.74|226
1587208200000|2020-04-18 11:10:00|2333.17|2295.17|2332.09|2294.09|2333.5|2295.5|2331.85|2293.85|232
1587208500000|2020-04-18 11:15:00|2332.15|2294.15|2331.86|2293.86|2332.19|2294.19|2329.72|2291.72|236
1587208800000|2020-04-18 11:20:00|2331.87|2293.87|2328.85|2290.85|2332.19|2294.19|2328.66|2290.66|238
1587209100000|2020-04-18 11:25:00|2328.87|2290.87|2329.58|2291.58|2329.59|2291.59|2327.3|2289.3|235
1587209400000|2020-04-18 11:30:00|2329.62|2291.62|2331.55|2293.55|2332.19|2294.19|2329.62|2291.62|218
1587209700000|2020-04-18 11:35:00|2331.52|2293.52|2333.61|2295.61|2333.8|2295.8|2331.2|2293.2|226
1587210000000|2020-04-18 11:40:00|2333.56|2295.56|2333.09|2295.09|2333.56|2295.56|2330.48|2292.48|246
1587210300000|2020-04-18 11:45:00|2333.08|2295.08|2335.46|2297.46|2335.48|2297.48|2332.87|2294.87|220
1587210600000|2020-04-18 11:50:00|2335.44|2297.44|2335.03|2297.03|2336.44|2298.44|2334.54|2296.54|234
1587210900000|2020-04-18 11:55:00|2335|2297|2349.25|2311.25|2350.46|2312.46|2334.6|2296.6|259
1587211200000|2020-04-18 12:00:00|2349.24|2311.24|2342.84|2304.84|2350.16|2312.16|2341.74|2303.74|275
1587211500000|2020-04-18 12:05:00|2342.81|2304.81|2346.29|2308.29|2346.48|2308.48|2342.01|2304.01|265
1587211800000|2020-04-18 12:10:00|2346.28|2308.28|2342.34|2304.34|2346.29|2308.29|2342.33|2304.33|248
1587212100000|2020-04-18 12:15:00|2342.29|2304.29|2344.2|2306.2|2344.49|2306.49|2341.81|2303.81|237
1587212400000|2020-04-18 12:20:00|2344.21|2306.21|2349.42|2311.42|2349.42|2311.42|2344.2|2306.2|239
1587212700000|2020-04-18 12:25:00|2349.4|2311.4|2346.3|2308.3|2349.42|2311.42|2346.3|2308.3|251
1587213000000|2020-04-18 12:30:00|2346.22|2308.22|2344.76|2306.76|2347.08|2309.08|2342.69|2304.69|265
1587213300000|2020-04-18 12:35:00|2344.83|2306.83|2346.15|2308.15|2346.17|2308.17|2344.56|2306.56|238
1587213600000|2020-04-18 12:40:00|2346.12|2308.12|2346.09|2308.09|2347.04|2309.04|2344.9|2306.9|243
1587213900000|2020-04-18 12:45:00|2346.06|2308.06|2349.26|2311.26|2349.27|2311.27|2346.06|2308.06|244
1587214200000|2020-04-18 12:50:00|2349.27|2311.27|2379.75|2341.75|2384.31|2346.31|2348.29|2310.29|269
1587214500000|2020-04-18 12:55:00|2380.35|2342.35|2374.85|2336.85|2384.1|2346.1|2368.11|2330.11|299
1587214800000|2020-04-18 13:00:00|2374.8|2336.8|2383.75|2345.75|2384.26|2346.26|2374.67|2336.67|287
1587215100000|2020-04-18 13:05:00|2383.66|2345.66|2395.42|2357.42|2399.95|2361.95|2383.54|2345.54|283
1587215400000|2020-04-18 13:10:00|2395.47|2357.47|2392.28|2354.28|2398.43|2360.43|2387.69|2349.69|281
1587215700000|2020-04-18 13:15:00|2392.36|2354.36|2390.8|2352.8|2395.52|2357.52|2390.25|2352.25|279
1587216000000|2020-04-18 13:20:00|2390.73|2352.73|2385.54|2347.54|2390.73|2352.73|2381.44|2343.44|263
1587216300000|2020-04-18 13:25:00|2385.51|2347.51|2389.8|2351.8|2391.05|2353.05|2384.35|2346.35|277
1587216600000|2020-04-18 13:30:00|2389.77|2351.77|2394.45|2356.45|2394.92|2356.92|2389.15|2351.15|285
1587216900000|2020-04-18 13:35:00|2394.35|2356.35|2396.13|2358.13|2396.42|2358.42|2391.26|2353.26|268
1587217200000|2020-04-18 13:40:00|2396.1|2358.1|2393.8|2355.8|2396.25|2358.25|2391.92|2353.92|272
1587217500000|2020-04-18 13:45:00|2393.78|2355.78|2412.45|2374.45|2422.58|2384.58|2393.76|2355.76|292
1587217800000|2020-04-18 13:50:00|2412.55|2374.55|2422.91|2384.91|2429.36|2391.36|2412.55|2374.55|292
1587218100000|2020-04-18 13:55:00|2422.93|2384.93|2421.08|2383.08|2422.93|2384.93|2414.93|2376.93|287
1587218400000|2020-04-18 14:00:00|2421|2383|2414.07|2376.07|2430.91|2392.91|2414.07|2376.07|288
1587218700000|2020-04-18 14:05:00|2414.23|2376.23|2416.06|2378.06|2416.06|2378.06|2409.6|2371.6|280
1587219000000|2020-04-18 14:10:00|2415.99|2377.99|2415.93|2377.93|2416.6|2378.6|2413.16|2375.16|279
1587219300000|2020-04-18 14:15:00|2415.94|2377.94|2409.6|2371.6|2415.94|2377.94|2409.43|2371.43|270
1587219600000|2020-04-18 14:20:00|2409.65|2371.65|2409.26|2371.26|2412.32|2374.32|2409.26|2371.26|272
1587219900000|2020-04-18 14:25:00|2409.25|2371.25|2416.79|2378.79|2416.85|2378.85|2407.81|2369.81|281
1587220200000|2020-04-18 14:30:00|2416.78|2378.78|2418.56|2380.56|2418.98|2380.98|2416.58|2378.58|273
1587220500000|2020-04-18 14:35:00|2418.52|2380.52|2413.81|2375.81|2418.54|2380.54|2413.73|2375.73|265
1587220800000|2020-04-18 14:40:00|2413.82|2375.82|2420.59|2382.59|2420.59|2382.59|2413.65|2375.65|273
1587221100000|2020-04-18 14:45:00|2420.71|2382.71|2416.55|2378.55|2420.83|2382.83|2416.55|2378.55|260
1587221400000|2020-04-18 14:50:00|2416.49|2378.49|2413.98|2375.98|2420.42|2382.42|2413.96|2375.96|272
1587221700000|2020-04-18 14:55:00|2414.06|2376.06|2414.41|2376.41|2414.65|2376.65|2411.55|2373.55|266
1587222000000|2020-04-18 15:00:00|2414.38|2376.38|2416.79|2378.79|2417.55|2379.55|2414.36|2376.36|261
1587222300000|2020-04-18 15:05:00|2416.78|2378.78|2412.57|2374.57|2417.09|2379.09|2411.19|2373.19|276
1587222600000|2020-04-18 15:10:00|2412.55|2374.55|2413.47|2375.47|2413.56|2375.56|2409.5|2371.5|266
1587222900000|2020-04-18 15:15:00|2413.5|2375.5|2412.09|2374.09|2414.02|2376.02|2411.55|2373.55|249
1587223200000|2020-04-18 15:20:00|2411.82|2373.82|2413.38|2375.38|2413.38|2375.38|2410.99|2372.99|239
1587223500000|2020-04-18 15:25:00|2413.46|2375.46|2418.69|2380.69|2418.79|2380.79|2413.46|2375.46|271
1587223800000|2020-04-18 15:30:00|2418.7|2380.7|2417.61|2379.61|2419.09|2381.09|2416.87|2378.87|260
1587224100000|2020-04-18 15:35:00|2417.5|2379.5|2417.5|2379.5|2417.69|2379.69|2416|2378|251
1587224400000|2020-04-18 15:40:00|2417.53|2379.53|2417.66|2379.66|2417.83|2379.83|2416.35|2378.35|246
1587224700000|2020-04-18 15:45:00|2417.63|2379.63|2424.79|2386.79|2424.79|2386.79|2417.59|2379.59|268
1587225000000|2020-04-18 15:50:00|2424.95|2386.95|2427.44|2389.44|2428.93|2390.93|2424.92|2386.92|271
1587225300000|2020-04-18 15:55:00|2427.25|2389.25|2424.4|2386.4|2427.25|2389.25|2423.32|2385.32|261
1587225600000|2020-04-18 16:00:00|2424.49|2386.49|2418.58|2380.58|2430.54|2392.54|2409.34|2371.34|294
1587225900000|2020-04-18 16:05:00|2418.68|2380.68|2414.65|2376.65|2418.73|2380.73|2412.97|2374.97|273
1587226200000|2020-04-18 16:10:00|2414.64|2376.64|2414.09|2376.09|2417.51|2379.51|2412.75|2374.75|275
1587226500000|2020-04-18 16:15:00|2413.96|2375.96|2408.02|2370.02|2415.45|2377.45|2407.95|2369.95|272
1587226800000|2020-04-18 16:20:00|2408.05|2370.05|2405.6|2367.6|2408.08|2370.08|2403.42|2365.42|278
1587227100000|2020-04-18 16:25:00|2405.59|2367.59|2407.7|2369.7|2407.78|2369.78|2405.15|2367.15|260
1587227400000|2020-04-18 16:30:00|2407.69|2369.69|2395|2357|2407.79|2369.79|2394.87|2356.87|270
1587227700000|2020-04-18 16:35:00|2395.08|2357.08|2400.35|2362.35|2403.84|2365.84|2395.08|2357.08|278
1587228000000|2020-04-18 16:40:00|2400.33|2362.33|2401.74|2363.74|2403.1|2365.1|2400.15|2362.15|272
1587228300000|2020-04-18 16:45:00|2401.73|2363.73|2405.31|2367.31|2405.51|2367.51|2401.24|2363.24|267
1587228600000|2020-04-18 16:50:00|2405.33|2367.33|2403.45|2365.45|2405.39|2367.39|2402.37|2364.37|252
1587228900000|2020-04-18 16:55:00|2403.46|2365.46|2406.22|2368.22|2406.93|2368.93|2402.81|2364.81|249
1587229200000|2020-04-18 17:00:00|2406.26|2368.26|2403.55|2365.55|2406.26|2368.26|2402.2|2364.2|260
1587229500000|2020-04-18 17:05:00|2403.63|2365.63|2402.12|2364.12|2403.63|2365.63|2402.03|2364.03|267
1587229800000|2020-04-18 17:10:00|2402.08|2364.08|2401.69|2363.69|2402.66|2364.66|2400.54|2362.54|263
1587230100000|2020-04-18 17:15:00|2401.62|2363.62|2409.96|2371.96|2409.96|2371.96|2401.62|2363.62|271
1587230400000|2020-04-18 17:20:00|2409.9|2371.9|2409.25|2371.25|2409.92|2371.92|2407.6|2369.6|248
1587230700000|2020-04-18 17:25:00|2409.33|2371.33|2409.49|2371.49|2409.79|2371.79|2406.92|2368.92|259
1587231000000|2020-04-18 17:30:00|2409.42|2371.42|2411.08|2373.08|2411.95|2373.95|2409.38|2371.38|267
1587231300000|2020-04-18 17:35:00|2411.02|2373.02|2408.28|2370.28|2411.33|2373.33|2408.28|2370.28|243
1587231600000|2020-04-18 17:40:00|2408.19|2370.19|2406.02|2368.02|2408.35|2370.35|2405.86|2367.86|260
1587231900000|2020-04-18 17:45:00|2406.15|2368.15|2404.86|2366.86|2407.13|2369.13|2404.8|2366.8|256
1587232200000|2020-04-18 17:50:00|2404.82|2366.82|2403.85|2365.85|2405.31|2367.31|2403.79|2365.79|236
1587232500000|2020-04-18 17:55:00|2403.89|2365.89|2405.33|2367.33|2406.17|2368.17|2403.69|2365.69|251
1587232800000|2020-04-18 18:00:00|2405.35|2367.35|2402.8|2364.8|2405.58|2367.58|2402.65|2364.65|243
1587233100000|2020-04-18 18:05:00|2402.85|2364.85|2402.92|2364.92|2404.29|2366.29|2401.77|2363.77|258
1587233400000|2020-04-18 18:10:00|2402.93|2364.93|2402.48|2364.48|2402.99|2364.99|2401.93|2363.93|245
1587233700000|2020-04-18 18:15:00|2402.49|2364.49|2401.66|2363.66|2403.53|2365.53|2401.47|2363.47|242
1587234000000|2020-04-18 18:20:00|2401.58|2363.58|2405.84|2367.84|2406.02|2368.02|2401.1|2363.1|245
1587234300000|2020-04-18 18:25:00|2405.83|2367.83|2405.16|2367.16|2406.12|2368.12|2404.85|2366.85|240
1587234600000|2020-04-18 18:30:00|2405.14|2367.14|2407.84|2369.84|2407.92|2369.92|2404.94|2366.94|241
1587234900000|2020-04-18 18:35:00|2407.86|2369.86|2406|2368|2408.03|2370.03|2405.84|2367.84|240
1587235200000|2020-04-18 18:40:00|2406.02|2368.02|2406.38|2368.38|2406.48|2368.48|2405.46|2367.46|228
1587235500000|2020-04-18 18:45:00|2406.41|2368.41|2406.35|2368.35|2407.63|2369.63|2405.85|2367.85|230
1587235800000|2020-04-18 18:50:00|2406.38|2368.38|2406.29|2368.29|2407.17|2369.17|2405.67|2367.67|213
1587236100000|2020-04-18 18:55:00|2406.27|2368.27|2405.4|2367.4|2406.76|2368.76|2404.2|2366.2|220
1587236400000|2020-04-18 19:00:00|2405.57|2367.57|2404.03|2366.03|2405.78|2367.78|2403.85|2365.85|226
1587236700000|2020-04-18 19:05:00|2404.08|2366.08|2405.28|2367.28|2405.67|2367.67|2403.66|2365.66|239
1587237000000|2020-04-18 19:10:00|2405.26|2367.26|2408.31|2370.31|2410.17|2372.17|2404.72|2366.72|255
1587237300000|2020-04-18 19:15:00|2408.32|2370.32|2414.03|2376.03|2414.1|2376.1|2408.3|2370.3|259
1587237600000|2020-04-18 19:20:00|2414.01|2376.01|2414.18|2376.18|2414.9|2376.9|2412.6|2374.6|264
1587237900000|2020-04-18 19:25:00|2414.14|2376.14|2411.97|2373.97|2415.17|2377.17|2411.43|2373.43|249
1587238200000|2020-04-18 19:30:00|2411.86|2373.86|2413.19|2375.19|2413.34|2375.34|2411.5|2373.5|251
1587238500000|2020-04-18 19:35:00|2413.24|2375.24|2412.62|2374.62|2415.55|2377.55|2412.59|2374.59|256
1587238800000|2020-04-18 19:40:00|2412.61|2374.61|2413.52|2375.52|2413.52|2375.52|2412.46|2374.46|223
1587239100000|2020-04-18 19:45:00|2413.48|2375.48|2414.8|2376.8|2415.94|2377.94|2413.26|2375.26|226
1587239400000|2020-04-18 19:50:00|2414.81|2376.81|2414.34|2376.34|2414.82|2376.82|2412.87|2374.87|248
1587239700000|2020-04-18 19:55:00|2414.2|2376.2|2413.77|2375.77|2415.7|2377.7|2413.76|2375.76|241
1587240000000|2020-04-18 20:00:00|2413.73|2375.73|2409.36|2371.36|2413.78|2375.78|2409.32|2371.32|246
1587240300000|2020-04-18 20:05:00|2409.33|2371.33|2412.79|2374.79|2412.79|2374.79|2409.19|2371.19|250
1587240600000|2020-04-18 20:10:00|2412.86|2374.86|2416.46|2378.46|2416.46|2378.46|2411.94|2373.94|253
1587240900000|2020-04-18 20:15:00|2416.48|2378.48|2418.25|2380.25|2418.25|2380.25|2416.48|2378.48|256
1587241200000|2020-04-18 20:20:00|2418.27|2380.27|2422.65|2384.65|2423.38|2385.38|2418.27|2380.27|255
1587241500000|2020-04-18 20:25:00|2422.67|2384.67|2422.4|2384.4|2423.54|2385.54|2421.35|2383.35|258
1587241800000|2020-04-18 20:30:00|2422.42|2384.42|2423.29|2385.29|2423.29|2385.29|2422.3|2384.3|252
1587242100000|2020-04-18 20:35:00|2423.28|2385.28|2422.45|2384.45|2423.6|2385.6|2422.27|2384.27|241
1587242400000|2020-04-18 20:40:00|2422.49|2384.49|2419.2|2381.2|2422.74|2384.74|2419.19|2381.19|254
1587242700000|2020-04-18 20:45:00|2419.1|2381.1|2420.77|2382.77|2422.68|2384.68|2419.1|2381.1|252
1587243000000|2020-04-18 20:50:00|2420.78|2382.78|2420.89|2382.89|2421.1|2383.1|2419.89|2381.89|256
1587243300000|2020-04-18 20:55:00|2420.83|2382.83|2421.4|2383.4|2422.39|2384.39|2420.78|2382.78|247
1587243600000|2020-04-18 21:00:00|2421.42|2383.42|2424.63|2386.63|2425.07|2387.07|2421.22|2383.22|259
1587243900000|2020-04-18 21:05:00|2424.58|2386.58|2426.19|2388.19|2426.92|2388.92|2424.58|2386.58|264
1587244200000|2020-04-18 21:10:00|2426.2|2388.2|2427.48|2389.48|2427.48|2389.48|2425.48|2387.48|247
1587244500000|2020-04-18 21:15:00|2427.5|2389.5|2425.95|2387.95|2428.74|2390.74|2425.81|2387.81|262
1587244800000|2020-04-18 21:20:00|2425.98|2387.98|2428.06|2390.06|2429.19|2391.19|2425.3|2387.3|265
1587245100000|2020-04-18 21:25:00|2428.02|2390.02|2427.83|2389.83|2428.78|2390.78|2427.55|2389.55|256
1587245400000|2020-04-18 21:30:00|2427.91|2389.91|2427.43|2389.43|2429.23|2391.23|2427.4|2389.4|256
1587245700000|2020-04-18 21:35:00|2427.38|2389.38|2425.14|2387.14|2427.38|2389.38|2425.08|2387.08|265
1587246000000|2020-04-18 21:40:00|2425.05|2387.05|2427.93|2389.93|2427.93|2389.93|2424.86|2386.86|253
1587246300000|2020-04-18 21:45:00|2428|2390|2428.18|2390.18|2429.05|2391.05|2428|2390|246
1587246600000|2020-04-18 21:50:00|2428.22|2390.22|2429.32|2391.32|2429.84|2391.84|2426.04|2388.04|259
1587246900000|2020-04-18 21:55:00|2429.25|2391.25|2429.74|2391.74|2429.76|2391.76|2428.31|2390.31|258
1587247200000|2020-04-18 22:00:00|2429.72|2391.72|2430.12|2392.12|2430.67|2392.67|2427.68|2389.68|260
1587247500000|2020-04-18 22:05:00|2430.08|2392.08|2434.55|2396.55|2434.72|2396.72|2430.08|2392.08|265
1587247800000|2020-04-18 22:10:00|2434.54|2396.54|2436.44|2398.44|2437.89|2399.89|2434.42|2396.42|259
1587248100000|2020-04-18 22:15:00|2436.49|2398.49|2434.86|2396.86|2436.52|2398.52|2432.89|2394.89|266
1587248400000|2020-04-18 22:20:00|2434.8|2396.8|2436.73|2398.73|2437.31|2399.31|2434.66|2396.66|253
1587248700000|2020-04-18 22:25:00|2436.75|2398.75|2437.1|2399.1|2437.62|2399.62|2436.71|2398.71|255
1587249000000|2020-04-18 22:30:00|2437.03|2399.03|2440.34|2402.34|2440.42|2402.42|2436.85|2398.85|261
1587249300000|2020-04-18 22:35:00|2440.31|2402.31|2451.95|2413.95|2453.87|2415.87|2439.63|2401.63|277
1587249600000|2020-04-18 22:40:00|2451.76|2413.76|2454.01|2416.01|2456.74|2418.74|2451.26|2413.26|283
1587249900000|2020-04-18 22:45:00|2454.07|2416.07|2464.32|2426.32|2464.58|2426.58|2454.07|2416.07|285
1587250200000|2020-04-18 22:50:00|2464.36|2426.36|2466.61|2428.61|2475.04|2437.04|2463.36|2425.36|287
1587250500000|2020-04-18 22:55:00|2466.27|2428.27|2458.2|2420.2|2468.14|2430.14|2458.17|2420.17|277
1587250800000|2020-04-18 23:00:00|2458.08|2420.08|2445.53|2407.53|2458.08|2420.08|2444.87|2406.87|285
1587251100000|2020-04-18 23:05:00|2445.57|2407.57|2450.81|2412.81|2452.65|2414.65|2445.57|2407.57|273
1587251400000|2020-04-18 23:10:00|2450.78|2412.78|2449.7|2411.7|2451.51|2413.51|2449.58|2411.58|262
1587251700000|2020-04-18 23:15:00|2449.72|2411.72|2457.46|2419.46|2458.66|2420.66|2449.62|2411.62|275
1587252000000|2020-04-18 23:20:00|2457.47|2419.47|2462.65|2424.65|2463.05|2425.05|2457.1|2419.1|273
1587252300000|2020-04-18 23:25:00|2462.67|2424.67|2461.57|2423.57|2466.58|2428.58|2461.57|2423.57|270
1587252600000|2020-04-18 23:30:00|2461.5|2423.5|2454.95|2416.95|2461.61|2423.61|2454.66|2416.66|270
1587252900000|2020-04-18 23:35:00|2455.02|2417.02|2450.76|2412.76|2455.02|2417.02|2447.53|2409.53|274
1587253200000|2020-04-18 23:40:00|2450.79|2412.79|2446.69|2408.69|2450.79|2412.79|2442.14|2404.14|279
1587253500000|2020-04-18 23:45:00|2446.71|2408.71|2444.74|2406.74|2447.75|2409.75|2444.7|2406.7|267
1587253800000|2020-04-18 23:50:00|2444.77|2406.77|2444.25|2406.25|2444.87|2406.87|2442.51|2404.51|260
1587254100000|2020-04-18 23:55:00|2444.34|2406.34|2449.43|2411.43|2450.46|2412.46|2444.28|2406.28|258
1587254400000|2020-04-19 00:00:00|2449.23|2411.23|2444.54|2406.54|2454.51|2416.51|2444.44|2406.44|272
1587254700000|2020-04-19 00:05:00|2444.62|2406.62|2439.57|2401.57|2444.64|2406.64|2438.46|2400.46|266
1587255000000|2020-04-19 00:10:00|2439.48|2401.48|2439.94|2401.94|2440.83|2402.83|2436.83|2398.83|270
1587255300000|2020-04-19 00:15:00|2439.92|2401.92|2428.36|2390.36|2439.92|2401.92|2424.95|2386.95|285
1587255600000|2020-04-19 00:20:00|2428.32|2390.32|2421.45|2383.45|2429.5|2391.5|2421.45|2383.45|277
1587255900000|2020-04-19 00:25:00|2421.38|2383.38|2425.38|2387.38|2425.38|2387.38|2420.64|2382.64|277
1587256200000|2020-04-19 00:30:00|2425.36|2387.36|2429.63|2391.63|2429.63|2391.63|2423.73|2385.73|272
1587256500000|2020-04-19 00:35:00|2429.8|2391.8|2428.08|2390.08|2430.7|2392.7|2427.33|2389.33|244
1587256800000|2020-04-19 00:40:00|2428.11|2390.11|2427.8|2389.8|2428.13|2390.13|2424.79|2386.79|264
1587257100000|2020-04-19 00:45:00|2427.79|2389.79|2431.86|2393.86|2432.4|2394.4|2427.72|2389.72|269
1587257400000|2020-04-19 00:50:00|2431.84|2393.84|2436.14|2398.14|2437.23|2399.23|2430.94|2392.94|254
1587257700000|2020-04-19 00:55:00|2436.17|2398.17|2437.1|2399.1|2438.52|2400.52|2435.75|2397.75|249
1587258000000|2020-04-19 01:00:00|2437.09|2399.09|2435.92|2397.92|2438.84|2400.84|2435.14|2397.14|259
1587258300000|2020-04-19 01:05:00|2435.88|2397.88|2437.19|2399.19|2437.19|2399.19|2430.83|2392.83|271
1587258600000|2020-04-19 01:10:00|2437.2|2399.2|2437.95|2399.95|2438.83|2400.83|2436.83|2398.83|249
1587258900000|2020-04-19 01:15:00|2437.76|2399.76|2434.62|2396.62|2437.84|2399.84|2432.97|2394.97|263
1587259200000|2020-04-19 01:20:00|2434.46|2396.46|2434.36|2396.36|2436.79|2398.79|2433.74|2395.74|258
1587259500000|2020-04-19 01:25:00|2434.45|2396.45|2431.64|2393.64|2435.24|2397.24|2431.64|2393.64|265
1587259800000|2020-04-19 01:30:00|2431.63|2393.63|2430.61|2392.61|2431.79|2393.79|2426.75|2388.75|269
1587260100000|2020-04-19 01:35:00|2430.55|2392.55|2431.65|2393.65|2432.1|2394.1|2430.03|2392.03|253
1587260400000|2020-04-19 01:40:00|2431.66|2393.66|2433.14|2395.14|2433.14|2395.14|2430.99|2392.99|231
1587260700000|2020-04-19 01:45:00|2433.15|2395.15|2434.2|2396.2|2435.05|2397.05|2433.08|2395.08|222
1587261000000|2020-04-19 01:50:00|2434.14|2396.14|2438.76|2400.76|2438.83|2400.83|2433.95|2395.95|261
1587261300000|2020-04-19 01:55:00|2438.9|2400.9|2439.87|2401.87|2440.86|2402.86|2438.7|2400.7|252
1587261600000|2020-04-19 02:00:00|2439.76|2401.76|2439.31|2401.31|2441.06|2403.06|2437.55|2399.55|252
1587261900000|2020-04-19 02:05:00|2439.25|2401.25|2438.63|2400.63|2439.42|2401.42|2438.04|2400.04|235
1587262200000|2020-04-19 02:10:00|2438.7|2400.7|2437.32|2399.32|2438.7|2400.7|2436.12|2398.12|245
1587262500000|2020-04-19 02:15:00|2437.31|2399.31|2438.13|2400.13|2439.97|2401.97|2436.88|2398.88|239
1587262800000|2020-04-19 02:20:00|2438.12|2400.12|2440.34|2402.34|2440.49|2402.49|2437.84|2399.84|237
1587263100000|2020-04-19 02:25:00|2440.33|2402.33|2444.67|2406.67|2446.41|2408.41|2440.33|2402.33|253
1587263400000|2020-04-19 02:30:00|2444.66|2406.66|2444.55|2406.55|2447.03|2409.03|2442.5|2404.5|262
1587263700000|2020-04-19 02:35:00|2444.63|2406.63|2449.01|2411.01|2449.47|2411.47|2444.63|2406.63|251
1587264000000|2020-04-19 02:40:00|2449|2411|2453.21|2415.21|2453.25|2415.25|2448.9|2410.9|255
1587264300000|2020-04-19 02:45:00|2453.28|2415.28|2451.99|2413.99|2454.54|2416.54|2451.05|2413.05|262
1587264600000|2020-04-19 02:50:00|2451.85|2413.85|2447.86|2409.86|2451.86|2413.86|2447.25|2409.25|261
1587264900000|2020-04-19 02:55:00|2448.05|2410.05|2447.65|2409.65|2450.05|2412.05|2446.88|2408.88|247
1587265200000|2020-04-19 03:00:00|2447.66|2409.66|2439.86|2401.86|2448.36|2410.36|2439.43|2401.43|274
1587265500000|2020-04-19 03:05:00|2439.85|2401.85|2441.66|2403.66|2442.04|2404.04|2439.25|2401.25|267
1587265800000|2020-04-19 03:10:00|2441.74|2403.74|2440.95|2402.95|2441.93|2403.93|2439.14|2401.14|250
1587266100000|2020-04-19 03:15:00|2440.86|2402.86|2439.65|2401.65|2441.52|2403.52|2438.55|2400.55|255
1587266400000|2020-04-19 03:20:00|2439.68|2401.68|2444.29|2406.29|2444.52|2406.52|2439.68|2401.68|267
1587266700000|2020-04-19 03:25:00|2444.18|2406.18|2441.71|2403.71|2444.91|2406.91|2440.96|2402.96|264
1587267000000|2020-04-19 03:30:00|2441.74|2403.74|2444.68|2406.68|2446.62|2408.62|2441.69|2403.69|257
1587267300000|2020-04-19 03:35:00|2444.67|2406.67|2447.09|2409.09|2447.36|2409.36|2443.91|2405.91|260
1587267600000|2020-04-19 03:40:00|2447.06|2409.06|2443.16|2405.16|2447.06|2409.06|2443.16|2405.16|246
1587267900000|2020-04-19 03:45:00|2443.09|2405.09|2444.43|2406.43|2445.28|2407.28|2442.7|2404.7|250
1587268200000|2020-04-19 03:50:00|2444.47|2406.47|2445.15|2407.15|2448.09|2410.09|2444.02|2406.02|264
1587268500000|2020-04-19 03:55:00|2445.17|2407.17|2445.46|2407.46|2446.4|2408.4|2444.89|2406.89|247
1587268800000|2020-04-19 04:00:00|2445.49|2407.49|2442.5|2404.5|2447.28|2409.28|2442.49|2404.49|268
1587269100000|2020-04-19 04:05:00|2442.47|2404.47|2445.27|2407.27|2446.19|2408.19|2442.23|2404.23|264
1587269400000|2020-04-19 04:10:00|2445.26|2407.26|2448|2410|2449.09|2411.09|2445.21|2407.21|232
1587269700000|2020-04-19 04:15:00|2448.02|2410.02|2447.09|2409.09|2449.22|2411.22|2447.09|2409.09|244
1587270000000|2020-04-19 04:20:00|2447.1|2409.1|2447.39|2409.39|2447.73|2409.73|2445.99|2407.99|249
1587270300000|2020-04-19 04:25:00|2447.34|2409.34|2448.47|2410.47|2449.21|2411.21|2447.22|2409.22|235
1587270600000|2020-04-19 04:30:00|2448.42|2410.42|2447.88|2409.88|2448.7|2410.7|2447.16|2409.16|242
1587270900000|2020-04-19 04:35:00|2447.87|2409.87|2445.48|2407.48|2447.89|2409.89|2445.47|2407.47|242
1587271200000|2020-04-19 04:40:00|2445.45|2407.45|2443.55|2405.55|2445.61|2407.61|2443.3|2405.3|230
1587271500000|2020-04-19 04:45:00|2443.54|2405.54|2444.26|2406.26|2445.5|2407.5|2443.25|2405.25|250
1587271800000|2020-04-19 04:50:00|2444.24|2406.24|2439.75|2401.75|2444.24|2406.24|2438.85|2400.85|266
1587272100000|2020-04-19 04:55:00|2439.79|2401.79|2436.75|2398.75|2439.81|2401.81|2435.33|2397.33|257
1587272400000|2020-04-19 05:00:00|2436.79|2398.79|2436.63|2398.63|2438.09|2400.09|2435.63|2397.63|245
1587272700000|2020-04-19 05:05:00|2436.61|2398.61|2433.46|2395.46|2436.69|2398.69|2432.58|2394.58|244
1587273000000|2020-04-19 05:10:00|2433.47|2395.47|2422.7|2384.7|2433.51|2395.51|2421.89|2383.89|250
1587273300000|2020-04-19 05:15:00|2422.59|2384.59|2426.42|2388.42|2426.52|2388.52|2420.7|2382.7|276
1587273600000|2020-04-19 05:20:00|2426.37|2388.37|2428.37|2390.37|2428.58|2390.58|2425.42|2387.42|263
1587273900000|2020-04-19 05:25:00|2428.34|2390.34|2430.55|2392.55|2430.72|2392.72|2428.21|2390.21|259
1587274200000|2020-04-19 05:30:00|2430.54|2392.54|2431.38|2393.38|2431.94|2393.94|2429.87|2391.87|244
1587274500000|2020-04-19 05:35:00|2431.29|2393.29|2424.05|2386.05|2431.37|2393.37|2424.03|2386.03|262
1587274800000|2020-04-19 05:40:00|2424.03|2386.03|2425.32|2387.32|2426.18|2388.18|2423.86|2385.86|243
1587275100000|2020-04-19 05:45:00|2425.21|2387.21|2417.39|2379.39|2425.21|2387.21|2415.82|2377.82|263
1587275400000|2020-04-19 05:50:00|2417.31|2379.31|2392.09|2354.09|2419.5|2381.5|2387.03|2349.03|273
1587275700000|2020-04-19 05:55:00|2392.5|2354.5|2381.95|2343.95|2397.77|2359.77|2380.53|2342.53|293
1587276000000|2020-04-19 06:00:00|2382.27|2344.27|2391.99|2353.99|2393.22|2355.22|2375.88|2337.88|296
1587276300000|2020-04-19 06:05:00|2391.89|2353.89|2395.15|2357.15|2397.7|2359.7|2391.07|2353.07|278
1587276600000|2020-04-19 06:10:00|2395.1|2357.1|2394.99|2356.99|2396.16|2358.16|2392.85|2354.85|262
1587276900000|2020-04-19 06:15:00|2394.97|2356.97|2395.29|2357.29|2395.29|2357.29|2391.76|2353.76|274
1587277200000|2020-04-19 06:20:00|2395.34|2357.34|2406.25|2368.25|2409.45|2371.45|2395.34|2357.34|284
1587277500000|2020-04-19 06:25:00|2406.24|2368.24|2404.83|2366.83|2407.31|2369.31|2402.48|2364.48|259
1587277800000|2020-04-19 06:30:00|2404.61|2366.61|2405.92|2367.92|2406.01|2368.01|2400.72|2362.72|272
1587278100000|2020-04-19 06:35:00|2406.04|2368.04|2404.16|2366.16|2406.11|2368.11|2402.51|2364.51|257
1587278400000|2020-04-19 06:40:00|2404.17|2366.17|2402.37|2364.37|2406.38|2368.38|2402.36|2364.36|264
1587278700000|2020-04-19 06:45:00|2402.45|2364.45|2397.88|2359.88|2402.45|2364.45|2397.88|2359.88|244
1587279000000|2020-04-19 06:50:00|2397.9|2359.9|2399.55|2361.55|2399.55|2361.55|2396.39|2358.39|269
1587279300000|2020-04-19 06:55:00|2399.58|2361.58|2402.46|2364.46|2403.77|2365.77|2399.56|2361.56|242
1587279600000|2020-04-19 07:00:00|2402.47|2364.47|2400.38|2362.38|2402.53|2364.53|2398.82|2360.82|246
1587279900000|2020-04-19 07:05:00|2400.42|2362.42|2399.42|2361.42|2401.62|2363.62|2398.64|2360.64|238
1587280200000|2020-04-19 07:10:00|2399.43|2361.43|2404.35|2366.35|2404.59|2366.59|2399.08|2361.08|235
1587280500000|2020-04-19 07:15:00|2404.32|2366.32|2405.53|2367.53|2406.19|2368.19|2403.69|2365.69|250
1587280800000|2020-04-19 07:20:00|2405.54|2367.54|2406.07|2368.07|2406.16|2368.16|2404.52|2366.52|254
1587281100000|2020-04-19 07:25:00|2406.12|2368.12|2402.49|2364.49|2407.1|2369.1|2402.42|2364.42|255
1587281400000|2020-04-19 07:30:00|2402.47|2364.47|2400.58|2362.58|2402.48|2364.48|2398.3|2360.3|257
1587281700000|2020-04-19 07:35:00|2400.63|2362.63|2396.52|2358.52|2401.19|2363.19|2393.97|2355.97|242
1587282000000|2020-04-19 07:40:00|2396.48|2358.48|2397.7|2359.7|2398.58|2360.58|2396.47|2358.47|243
1587282300000|2020-04-19 07:45:00|2397.67|2359.67|2399.42|2361.42|2399.42|2361.42|2396.71|2358.71|247
1587282600000|2020-04-19 07:50:00|2399.37|2361.37|2398.45|2360.45|2399.69|2361.69|2397.19|2359.19|237
1587282900000|2020-04-19 07:55:00|2398.48|2360.48|2397.98|2359.98|2399.37|2361.37|2397.24|2359.24|246
1587283200000|2020-04-19 08:00:00|2397.94|2359.94|2388.6|2350.6|2397.99|2359.99|2388.16|2350.16|271
1587283500000|2020-04-19 08:05:00|2388.54|2350.54|2387.29|2349.29|2390.18|2352.18|2386.21|2348.21|267
1587283800000|2020-04-19 08:10:00|2387.35|2349.35|2386.9|2348.9|2389.07|2351.07|2386.9|2348.9|251
1587284100000|2020-04-19 08:15:00|2386.86|2348.86|2392.8|2354.8|2392.98|2354.98|2385.78|2347.78|253
1587284400000|2020-04-19 08:20:00|2392.83|2354.83|2393.75|2355.75|2394.72|2356.72|2392.61|2354.61|254
1587284700000|2020-04-19 08:25:00|2393.74|2355.74|2397.82|2359.82|2398.28|2360.28|2393.67|2355.67|240
1587285000000|2020-04-19 08:30:00|2397.87|2359.87|2396.69|2358.69|2398.92|2360.92|2395.79|2357.79|226
1587285300000|2020-04-19 08:35:00|2396.68|2358.68|2399.37|2361.37|2399.59|2361.59|2396.68|2358.68|241
1587285600000|2020-04-19 08:40:00|2399.36|2361.36|2399.51|2361.51|2401.31|2363.31|2399.36|2361.36|234
1587285900000|2020-04-19 08:45:00|2399.56|2361.56|2398.76|2360.76|2399.64|2361.64|2397.67|2359.67|221
1587286200000|2020-04-19 08:50:00|2398.81|2360.81|2398.13|2360.13|2399.12|2361.12|2397.86|2359.86|210
1587286500000|2020-04-19 08:55:00|2398.41|2360.41|2397.44|2359.44|2398.98|2360.98|2397.03|2359.03|230
1587286800000|2020-04-19 09:00:00|2397.42|2359.42|2391.79|2353.79|2397.42|2359.42|2391.72|2353.72|243
1587287100000|2020-04-19 09:05:00|2391.7|2353.7|2393.36|2355.36|2393.45|2355.45|2390.03|2352.03|238
1587287400000|2020-04-19 09:10:00|2393.34|2355.34|2390.69|2352.69|2393.63|2355.63|2390.36|2352.36|227
1587287700000|2020-04-19 09:15:00|2390.73|2352.73|2391.91|2353.91|2392.11|2354.11|2390.67|2352.67|241
1587288000000|2020-04-19 09:20:00|2391.88|2353.88|2393.99|2355.99|2394|2356|2391.3|2353.3|237
1587288300000|2020-04-19 09:25:00|2394.06|2356.06|2395.86|2357.86|2397.45|2359.45|2393.85|2355.85|234
1587288600000|2020-04-19 09:30:00|2395.87|2357.87|2396.46|2358.46|2396.51|2358.51|2393.52|2355.52|251
1587288900000|2020-04-19 09:35:00|2396.47|2358.47|2396.94|2358.94|2396.95|2358.95|2395.86|2357.86|223
1587289200000|2020-04-19 09:40:00|2396.96|2358.96|2400.2|2362.2|2401.64|2363.64|2396.95|2358.95|235
1587289500000|2020-04-19 09:45:00|2400.19|2362.19|2398.89|2360.89|2400.57|2362.57|2398.72|2360.72|245
1587289800000|2020-04-19 09:50:00|2398.87|2360.87|2400.15|2362.15|2400.15|2362.15|2397.39|2359.39|220
1587290100000|2020-04-19 09:55:00|2400.2|2362.2|2411.69|2373.69|2413.8|2375.8|2400.2|2362.2|280
1587290400000|2020-04-19 10:00:00|2411.52|2373.52|2413.43|2375.43|2413.43|2375.43|2410.57|2372.57|253
1587290700000|2020-04-19 10:05:00|2413.56|2375.56|2411.87|2373.87|2416.49|2378.49|2411.87|2373.87|251
1587291000000|2020-04-19 10:10:00|2411.9|2373.9|2409.06|2371.06|2411.9|2373.9|2406.87|2368.87|254
1587291300000|2020-04-19 10:15:00|2409.07|2371.07|2407|2369|2411.27|2373.27|2406.57|2368.57|255
1587291600000|2020-04-19 10:20:00|2407.12|2369.12|2406.88|2368.88|2408.23|2370.23|2405.69|2367.69|233
1587291900000|2020-04-19 10:25:00|2406.9|2368.9|2409.01|2371.01|2409.82|2371.82|2406.86|2368.86|241
1587292200000|2020-04-19 10:30:00|2408.98|2370.98|2403.28|2365.28|2410.33|2372.33|2403.28|2365.28|258
1587292500000|2020-04-19 10:35:00|2403.27|2365.27|2402.12|2364.12|2404.51|2366.51|2402.12|2364.12|226
1587292800000|2020-04-19 10:40:00|2402.1|2364.1|2403.72|2365.72|2403.96|2365.96|2401.44|2363.44|237
1587293100000|2020-04-19 10:45:00|2403.71|2365.71|2405.75|2367.75|2405.75|2367.75|2403.52|2365.52|252
1587293400000|2020-04-19 10:50:00|2405.78|2367.78|2407.55|2369.55|2408.59|2370.59|2405.78|2367.78|241
1587293700000|2020-04-19 10:55:00|2407.54|2369.54|2408.17|2370.17|2408.17|2370.17|2406.26|2368.26|229
1587294000000|2020-04-19 11:00:00|2408.18|2370.18|2407.34|2369.34|2408.27|2370.27|2407.01|2369.01|211
1587294300000|2020-04-19 11:05:00|2407.32|2369.32|2403.68|2365.68|2407.48|2369.48|2403.53|2365.53|251
1587294600000|2020-04-19 11:10:00|2403.84|2365.84|2399.13|2361.13|2404.27|2366.27|2399.12|2361.12|259
1587294900000|2020-04-19 11:15:00|2399.11|2361.11|2397.75|2359.75|2399.14|2361.14|2394.42|2356.42|250
1587295200000|2020-04-19 11:20:00|2397.76|2359.76|2397.5|2359.5|2398.22|2360.22|2396.22|2358.22|246
1587295500000|2020-04-19 11:25:00|2397.52|2359.52|2393.81|2355.81|2399.55|2361.55|2392.77|2354.77|264
1587295800000|2020-04-19 11:30:00|2393.72|2355.72|2395.66|2357.66|2395.8|2357.8|2392.55|2354.55|243
1587296100000|2020-04-19 11:35:00|2395.65|2357.65|2396.02|2358.02|2396.38|2358.38|2394.09|2356.09|242
1587296400000|2020-04-19 11:40:00|2396.18|2358.18|2399.87|2361.87|2399.87|2361.87|2395.37|2357.37|250
1587296700000|2020-04-19 11:45:00|2399.91|2361.91|2400.3|2362.3|2402.21|2364.21|2399.91|2361.91|258
1587297000000|2020-04-19 11:50:00|2400.28|2362.28|2400.37|2362.37|2400.43|2362.43|2397.21|2359.21|252
1587297300000|2020-04-19 11:55:00|2400.35|2362.35|2404.22|2366.22|2404.22|2366.22|2400.04|2362.04|243
1587297600000|2020-04-19 12:00:00|2404.38|2366.38|2400.7|2362.7|2404.82|2366.82|2399.81|2361.81|258
1587297900000|2020-04-19 12:05:00|2400.71|2362.71|2405.23|2367.23|2406.79|2368.79|2400.5|2362.5|256
1587298200000|2020-04-19 12:10:00|2405.24|2367.24|2402.59|2364.59|2405.65|2367.65|2401.24|2363.24|244
1587298500000|2020-04-19 12:15:00|2402.6|2364.6|2403.58|2365.58|2405.07|2367.07|2402.6|2364.6|238
1587298800000|2020-04-19 12:20:00|2403.73|2365.73|2400.36|2362.36|2403.76|2365.76|2398.72|2360.72|252
1587299100000|2020-04-19 12:25:00|2400.33|2362.33|2396.39|2358.39|2400.65|2362.65|2395.56|2357.56|253
1587299400000|2020-04-19 12:30:00|2396.38|2358.38|2398.61|2360.61|2398.61|2360.61|2396.22|2358.22|243
1587299700000|2020-04-19 12:35:00|2398.62|2360.62|2395.64|2357.64|2399.33|2361.33|2395.56|2357.56|245
1587300000000|2020-04-19 12:40:00|2395.63|2357.63|2397.6|2359.6|2397.81|2359.81|2394.14|2356.14|254
1587300300000|2020-04-19 12:45:00|2397.61|2359.61|2400.66|2362.66|2400.79|2362.79|2396.61|2358.61|249
1587300600000|2020-04-19 12:50:00|2400.67|2362.67|2401.36|2363.36|2402.08|2364.08|2399.5|2361.5|246
1587300900000|2020-04-19 12:55:00|2401.32|2363.32|2401.17|2363.17|2402.53|2364.53|2400.79|2362.79|248
1587301200000|2020-04-19 13:00:00|2401.13|2363.13|2398.84|2360.84|2401.54|2363.54|2398.82|2360.82|216
1587301500000|2020-04-19 13:05:00|2398.81|2360.81|2392.89|2354.89|2398.81|2360.81|2391.9|2353.9|247
1587301800000|2020-04-19 13:10:00|2392.95|2354.95|2393.07|2355.07|2393.92|2355.92|2390.26|2352.26|260
1587302100000|2020-04-19 13:15:00|2392.91|2354.91|2394.32|2356.32|2394.61|2356.61|2392.51|2354.51|249
1587302400000|2020-04-19 13:20:00|2394.39|2356.39|2394.74|2356.74|2395.49|2357.49|2394.39|2356.39|232
1587302700000|2020-04-19 13:25:00|2394.67|2356.67|2392.34|2354.34|2394.93|2356.93|2392.34|2354.34|234
1587303000000|2020-04-19 13:30:00|2392.37|2354.37|2387.88|2349.88|2392.37|2354.37|2387.45|2349.45|270
1587303300000|2020-04-19 13:35:00|2388|2350|2377.48|2339.48|2388.9|2350.9|2377.26|2339.26|272
1587303600000|2020-04-19 13:40:00|2377.31|2339.31|2362.88|2324.88|2379.14|2341.14|2360.11|2322.11|291
1587303900000|2020-04-19 13:45:00|2363.02|2325.02|2372.39|2334.39|2373.54|2335.54|2360.99|2322.99|291
1587304200000|2020-04-19 13:50:00|2372.2|2334.2|2369.17|2331.17|2376.07|2338.07|2368.46|2330.46|281
1587304500000|2020-04-19 13:55:00|2369.35|2331.35|2366.74|2328.74|2372.23|2334.23|2363.85|2325.85|282
1587304800000|2020-04-19 14:00:00|2366.77|2328.77|2339.67|2301.67|2366.83|2328.83|2337.02|2299.02|276
1587305100000|2020-04-19 14:05:00|2339.49|2301.49|2348.35|2310.35|2348.46|2310.46|2338.62|2300.62|282
1587305400000|2020-04-19 14:10:00|2348.43|2310.43|2348.03|2310.03|2353.03|2315.03|2345.16|2307.16|286
1587305700000|2020-04-19 14:15:00|2347.99|2309.99|2354.51|2316.51|2354.97|2316.97|2346.56|2308.56|270
1587306000000|2020-04-19 14:20:00|2354.47|2316.47|2346.52|2308.52|2354.77|2316.77|2344.9|2306.9|273
1587306300000|2020-04-19 14:25:00|2346.53|2308.53|2351.77|2313.77|2351.77|2313.77|2346.53|2308.53|273
1587306600000|2020-04-19 14:30:00|2351.76|2313.76|2356.06|2318.06|2357.72|2319.72|2351.73|2313.73|261
1587306900000|2020-04-19 14:35:00|2356.1|2318.1|2353.92|2315.92|2356.2|2318.2|2353.74|2315.74|262
1587307200000|2020-04-19 14:40:00|2353.91|2315.91|2352.25|2314.25|2353.91|2315.91|2349.97|2311.97|239
1587307500000|2020-04-19 14:45:00|2352.29|2314.29|2360.55|2322.55|2362.18|2324.18|2352.2|2314.2|269
1587307800000|2020-04-19 14:50:00|2360.32|2322.32|2364.88|2326.88|2364.88|2326.88|2359.52|2321.52|270
1587308100000|2020-04-19 14:55:00|2365.18|2327.18|2366.28|2328.28|2367.49|2329.49|2365.18|2327.18|270
1587308400000|2020-04-19 15:00:00|2366.23|2328.23|2364.53|2326.53|2366.23|2328.23|2363.33|2325.33|254
1587308700000|2020-04-19 15:05:00|2364.64|2326.64|2363.19|2325.19|2365.77|2327.77|2362.94|2324.94|242
1587309000000|2020-04-19 15:10:00|2363.18|2325.18|2370.2|2332.2|2370.69|2332.69|2363.04|2325.04|261
1587309300000|2020-04-19 15:15:00|2370.19|2332.19|2367.2|2329.2|2370.76|2332.76|2366.8|2328.8|255
1587309600000|2020-04-19 15:20:00|2367.18|2329.18|2365.46|2327.46|2367.18|2329.18|2363.55|2325.55|252
1587309900000|2020-04-19 15:25:00|2365.47|2327.47|2363.73|2325.73|2366.94|2328.94|2363.73|2325.73|254
1587310200000|2020-04-19 15:30:00|2363.79|2325.79|2356.7|2318.7|2363.83|2325.83|2355.88|2317.88|257
1587310500000|2020-04-19 15:35:00|2356.77|2318.77|2357.21|2319.21|2358.12|2320.12|2356.02|2318.02|257
1587310800000|2020-04-19 15:40:00|2357.27|2319.27|2365.3|2327.3|2365.44|2327.44|2356.6|2318.6|253
1587311100000|2020-04-19 15:45:00|2365.43|2327.43|2366.02|2328.02|2366.06|2328.06|2364.37|2326.37|251
1587311400000|2020-04-19 15:50:00|2365.94|2327.94|2362.92|2324.92|2366.03|2328.03|2361.85|2323.85|254
1587311700000|2020-04-19 15:55:00|2362.97|2324.97|2361.34|2323.34|2363.75|2325.75|2361.25|2323.25|242
1587312000000|2020-04-19 16:00:00|2361.2|2323.2|2355.62|2317.62|2362.77|2324.77|2354.73|2316.73|281
1587312300000|2020-04-19 16:05:00|2355.58|2317.58|2357.34|2319.34|2357.35|2319.35|2353.73|2315.73|268
1587312600000|2020-04-19 16:10:00|2357.45|2319.45|2363.53|2325.53|2363.83|2325.83|2356.97|2318.97|257
1587312900000|2020-04-19 16:15:00|2363.46|2325.46|2365.46|2327.46|2365.82|2327.82|2363.41|2325.41|252
1587313200000|2020-04-19 16:20:00|2365.43|2327.43|2366.27|2328.27|2367.49|2329.49|2363.68|2325.68|250
1587313500000|2020-04-19 16:25:00|2366.21|2328.21|2374.06|2336.06|2374.26|2336.26|2365.94|2327.94|266
1587313800000|2020-04-19 16:30:00|2374.05|2336.05|2373.39|2335.39|2375.34|2337.34|2371.68|2333.68|265
1587314100000|2020-04-19 16:35:00|2373.43|2335.43|2373.11|2335.11|2373.5|2335.5|2370.38|2332.38|250
1587314400000|2020-04-19 16:40:00|2373.13|2335.13|2372.06|2334.06|2375.69|2337.69|2371.95|2333.95|260
1587314700000|2020-04-19 16:45:00|2372.05|2334.05|2372.36|2334.36|2372.47|2334.47|2370.52|2332.52|237
1587315000000|2020-04-19 16:50:00|2372.35|2334.35|2375.13|2337.13|2376.03|2338.03|2372.35|2334.35|251
1587315300000|2020-04-19 16:55:00|2375.1|2337.1|2375.41|2337.41|2376.21|2338.21|2375.01|2337.01|247
1587315600000|2020-04-19 17:00:00|2375.4|2337.4|2372.31|2334.31|2375.69|2337.69|2372.31|2334.31|259
1587315900000|2020-04-19 17:05:00|2372.3|2334.3|2379.88|2341.88|2379.96|2341.96|2372.26|2334.26|257
1587316200000|2020-04-19 17:10:00|2379.87|2341.87|2386.21|2348.21|2386.21|2348.21|2379.8|2341.8|270
1587316500000|2020-04-19 17:15:00|2386.38|2348.38|2385.36|2347.36|2387.35|2349.35|2384.21|2346.21|268
1587316800000|2020-04-19 17:20:00|2385.31|2347.31|2390.45|2352.45|2390.45|2352.45|2385.31|2347.31|258
1587317100000|2020-04-19 17:25:00|2390.52|2352.52|2391.79|2353.79|2395.35|2357.35|2390.52|2352.52|277
1587317400000|2020-04-19 17:30:00|2391.81|2353.81|2390.77|2352.77|2392.55|2354.55|2388.01|2350.01|271
1587317700000|2020-04-19 17:35:00|2390.73|2352.73|2392.41|2354.41|2392.6|2354.6|2390.26|2352.26|271
1587318000000|2020-04-19 17:40:00|2392.44|2354.44|2392.08|2354.08|2395.15|2357.15|2391.99|2353.99|261
1587318300000|2020-04-19 17:45:00|2391.9|2353.9|2387.08|2349.08|2391.9|2353.9|2386.96|2348.96|254
1587318600000|2020-04-19 17:50:00|2387.13|2349.13|2388.51|2350.51|2388.75|2350.75|2386.66|2348.66|247
1587318900000|2020-04-19 17:55:00|2388.5|2350.5|2389.96|2351.96|2389.96|2351.96|2386.55|2348.55|240
1587319200000|2020-04-19 18:00:00|2389.95|2351.95|2388.96|2350.96|2393.19|2355.19|2388.94|2350.94|245
1587319500000|2020-04-19 18:05:00|2389|2351|2389.32|2351.32|2390.37|2352.37|2388.29|2350.29|260
1587319800000|2020-04-19 18:10:00|2389.31|2351.31|2383.86|2345.86|2389.31|2351.31|2383.86|2345.86|265
1587320100000|2020-04-19 18:15:00|2383.85|2345.85|2383.36|2345.36|2385.15|2347.15|2383.36|2345.36|248
1587320400000|2020-04-19 18:20:00|2383.34|2345.34|2379.91|2341.91|2383.39|2345.39|2378.85|2340.85|237
1587320700000|2020-04-19 18:25:00|2380.03|2342.03|2381.43|2343.43|2383.69|2345.69|2380.03|2342.03|252
1587321000000|2020-04-19 18:30:00|2381.55|2343.55|2383.61|2345.61|2383.61|2345.61|2380.44|2342.44|224
1587321300000|2020-04-19 18:35:00|2383.63|2345.63|2384.89|2346.89|2386.2|2348.2|2383.63|2345.63|230
1587321600000|2020-04-19 18:40:00|2384.87|2346.87|2386.36|2348.36|2386.42|2348.42|2384.87|2346.87|226
1587321900000|2020-04-19 18:45:00|2386.17|2348.17|2384.05|2346.05|2386.69|2348.69|2384.03|2346.03|256
1587322200000|2020-04-19 18:50:00|2384.03|2346.03|2384.5|2346.5|2384.57|2346.57|2382.46|2344.46|247
1587322500000|2020-04-19 18:55:00|2384.74|2346.74|2386.28|2348.28|2387.19|2349.19|2384.74|2346.74|256
1587322800000|2020-04-19 19:00:00|2386.24|2348.24|2387.58|2349.58|2388.14|2350.14|2385.38|2347.38|244
1587323100000|2020-04-19 19:05:00|2387.57|2349.57|2385.17|2347.17|2387.8|2349.8|2384.58|2346.58|230
1587323400000|2020-04-19 19:10:00|2385.18|2347.18|2378.56|2340.56|2385.56|2347.56|2378.35|2340.35|250
1587323700000|2020-04-19 19:15:00|2378.53|2340.53|2377.82|2339.82|2379.47|2341.47|2377.47|2339.47|251
1587324000000|2020-04-19 19:20:00|2377.87|2339.87|2380.16|2342.16|2380.16|2342.16|2377.87|2339.87|230
1587324300000|2020-04-19 19:25:00|2380.17|2342.17|2378.5|2340.5|2380.51|2342.51|2378.44|2340.44|240
1587324600000|2020-04-19 19:30:00|2378.43|2340.43|2374.82|2336.82|2378.79|2340.79|2374.78|2336.78|243
1587324900000|2020-04-19 19:35:00|2374.8|2336.8|2378|2340|2378|2340|2372.28|2334.28|250
1587325200000|2020-04-19 19:40:00|2378.04|2340.04|2380.49|2342.49|2380.49|2342.49|2378.04|2340.04|252
1587325500000|2020-04-19 19:45:00|2380.51|2342.51|2382.8|2344.8|2383.08|2345.08|2380.46|2342.46|248
1587325800000|2020-04-19 19:50:00|2382.6|2344.6|2382.2|2344.2|2382.6|2344.6|2380.73|2342.73|232
1587326100000|2020-04-19 19:55:00|2382.19|2344.19|2380.78|2342.78|2382.96|2344.96|2380.75|2342.75|244
1587326400000|2020-04-19 20:00:00|2380.74|2342.74|2376.05|2338.05|2380.74|2342.74|2375|2337|266
1587326700000|2020-04-19 20:05:00|2376.03|2338.03|2372.92|2334.92|2376.97|2338.97|2372.83|2334.83|261
1587327000000|2020-04-19 20:10:00|2372.8|2334.8|2374.45|2336.45|2374.45|2336.45|2372.39|2334.39|218
1587327300000|2020-04-19 20:15:00|2374.38|2336.38|2371.97|2333.97|2374.6|2336.6|2371.17|2333.17|250
1587327600000|2020-04-19 20:20:00|2371.95|2333.95|2372.25|2334.25|2372.88|2334.88|2370.79|2332.79|253
1587327900000|2020-04-19 20:25:00|2372.26|2334.26|2374.25|2336.25|2374.64|2336.64|2372.01|2334.01|240
1587328200000|2020-04-19 20:30:00|2374.15|2336.15|2374.5|2336.5|2374.72|2336.72|2372.7|2334.7|249
1587328500000|2020-04-19 20:35:00|2374.58|2336.58|2376.51|2338.51|2376.51|2338.51|2374.45|2336.45|222
1587328800000|2020-04-19 20:40:00|2376.52|2338.52|2377.42|2339.42|2377.63|2339.63|2376.44|2338.44|217
1587329100000|2020-04-19 20:45:00|2377.4|2339.4|2377.92|2339.92|2377.92|2339.92|2377.1|2339.1|219
1587329400000|2020-04-19 20:50:00|2377.91|2339.91|2382.53|2344.53|2382.97|2344.97|2377.63|2339.63|247
1587329700000|2020-04-19 20:55:00|2382.52|2344.52|2380.2|2342.2|2382.56|2344.56|2380.07|2342.07|239
1587330000000|2020-04-19 21:00:00|2380.16|2342.16|2382.51|2344.51|2382.97|2344.97|2380.12|2342.12|237
1587330300000|2020-04-19 21:05:00|2382.43|2344.43|2385.64|2347.64|2386.06|2348.06|2382.3|2344.3|245
1587330600000|2020-04-19 21:10:00|2385.76|2347.76|2390.65|2352.65|2390.78|2352.78|2385.57|2347.57|249
1587330900000|2020-04-19 21:15:00|2390.5|2352.5|2389.81|2351.81|2391.92|2353.92|2389.72|2351.72|236
1587331200000|2020-04-19 21:20:00|2389.78|2351.78|2386.52|2348.52|2389.82|2351.82|2386.47|2348.47|245
1587331500000|2020-04-19 21:25:00|2386.41|2348.41|2387.67|2349.67|2387.67|2349.67|2385.78|2347.78|229
1587331800000|2020-04-19 21:30:00|2387.83|2349.83|2389.3|2351.3|2389.99|2351.99|2387.82|2349.82|223
1587332100000|2020-04-19 21:35:00|2389.39|2351.39|2385.31|2347.31|2389.39|2351.39|2385.22|2347.22|256
1587332400000|2020-04-19 21:40:00|2385.39|2347.39|2387.21|2349.21|2387.58|2349.58|2385.36|2347.36|225
1587332700000|2020-04-19 21:45:00|2387.13|2349.13|2384.69|2346.69|2387.64|2349.64|2384.69|2346.69|239
1587333000000|2020-04-19 21:50:00|2384.65|2346.65|2385.79|2347.79|2386.02|2348.02|2384.34|2346.34|237
1587333300000|2020-04-19 21:55:00|2385.77|2347.77|2401.79|2363.79|2402.41|2364.41|2385.35|2347.35|262
1587333600000|2020-04-19 22:00:00|2401.76|2363.76|2394.95|2356.95|2401.89|2363.89|2394.86|2356.86|277
1587333900000|2020-04-19 22:05:00|2394.97|2356.97|2389.88|2351.88|2396.32|2358.32|2388.94|2350.94|278
1587334200000|2020-04-19 22:10:00|2389.81|2351.81|2386.85|2348.85|2390.12|2352.12|2386.04|2348.04|262
1587334500000|2020-04-19 22:15:00|2386.77|2348.77|2383.83|2345.83|2386.77|2348.77|2383.23|2345.23|253
1587334800000|2020-04-19 22:20:00|2383.79|2345.79|2391.05|2353.05|2391.91|2353.91|2383.78|2345.78|270
1587335100000|2020-04-19 22:25:00|2391.06|2353.06|2389.86|2351.86|2396.2|2358.2|2389.86|2351.86|265
1587335400000|2020-04-19 22:30:00|2389.81|2351.81|2394.49|2356.49|2395.14|2357.14|2389.81|2351.81|257
1587335700000|2020-04-19 22:35:00|2394.52|2356.52|2391.1|2353.1|2394.57|2356.57|2389.06|2351.06|253
1587336000000|2020-04-19 22:40:00|2391.07|2353.07|2391.22|2353.22|2392.77|2354.77|2391.07|2353.07|211
1587336300000|2020-04-19 22:45:00|2391.24|2353.24|2392.17|2354.17|2393.44|2355.44|2391.19|2353.19|242
1587336600000|2020-04-19 22:50:00|2392.2|2354.2|2394.02|2356.02|2394.03|2356.03|2390.67|2352.67|248
1587336900000|2020-04-19 22:55:00|2393.96|2355.96|2393.38|2355.38|2397.85|2359.85|2392.25|2354.25|252
1587337200000|2020-04-19 23:00:00|2393.27|2355.27|2394.88|2356.88|2396.63|2358.63|2393.12|2355.12|261
1587337500000|2020-04-19 23:05:00|2394.9|2356.9|2397.32|2359.32|2397.59|2359.59|2394.6|2356.6|258
1587337800000|2020-04-19 23:10:00|2397.31|2359.31|2395.16|2357.16|2398.51|2360.51|2395.16|2357.16|255
1587338100000|2020-04-19 23:15:00|2395.05|2357.05|2391.67|2353.67|2395.05|2357.05|2390.72|2352.72|261
1587338400000|2020-04-19 23:20:00|2391.7|2353.7|2388.72|2350.72|2393.15|2355.15|2388.71|2350.71|259
1587338700000|2020-04-19 23:25:00|2388.49|2350.49|2388.08|2350.08|2389.15|2351.15|2387.74|2349.74|234
1587339000000|2020-04-19 23:30:00|2388.07|2350.07|2387.17|2349.17|2388.9|2350.9|2386.86|2348.86|242
1587339300000|2020-04-19 23:35:00|2387.22|2349.22|2370.82|2332.82|2387.34|2349.34|2369.91|2331.91|267
1587339600000|2020-04-19 23:40:00|2370.91|2332.91|2370.07|2332.07|2375.92|2337.92|2370.07|2332.07|273
1587339900000|2020-04-19 23:45:00|2369.97|2331.97|2363.73|2325.73|2369.97|2331.97|2361.88|2323.88|285
1587340200000|2020-04-19 23:50:00|2363.82|2325.82|2365.99|2327.99|2366.6|2328.6|2363.81|2325.81|264
1587340500000|2020-04-19 23:55:00|2366.02|2328.02|2362.89|2324.89|2366.54|2328.54|2362.64|2324.64|253
1587340800000|2020-04-20 00:00:00|2362.93|2324.93|2356.24|2318.24|2363.26|2325.26|2352.04|2314.04|281
1587341100000|2020-04-20 00:05:00|2356.22|2318.22|2365.11|2327.11|2365.34|2327.34|2354.23|2316.23|276
1587341400000|2020-04-20 00:10:00|2365.24|2327.24|2369.25|2331.25|2369.28|2331.28|2362.17|2324.17|277
1587341700000|2020-04-20 00:15:00|2369.36|2331.36|2374.53|2336.53|2374.53|2336.53|2369.22|2331.22|268
1587342000000|2020-04-20 00:20:00|2374.58|2336.58|2377.46|2339.46|2379.97|2341.97|2373.75|2335.75|268
1587342300000|2020-04-20 00:25:00|2377.44|2339.44|2374.4|2336.4|2379.25|2341.25|2374.24|2336.24|262
1587342600000|2020-04-20 00:30:00|2374.37|2336.37|2377.66|2339.66|2379.82|2341.82|2374.29|2336.29|260
1587342900000|2020-04-20 00:35:00|2377.69|2339.69|2383.55|2345.55|2383.69|2345.69|2377.67|2339.67|255
1587343200000|2020-04-20 00:40:00|2383.57|2345.57|2381.23|2343.23|2387.2|2349.2|2380.16|2342.16|267
1587343500000|2020-04-20 00:45:00|2381.25|2343.25|2387.96|2349.96|2388.21|2350.21|2379.63|2341.63|268
1587343800000|2020-04-20 00:50:00|2387.88|2349.88|2393.71|2355.71|2394.14|2356.14|2387.44|2349.44|266
1587344100000|2020-04-20 00:55:00|2393.79|2355.79|2391.32|2353.32|2395.08|2357.08|2390.89|2352.89|268
1587344400000|2020-04-20 01:00:00|2391.41|2353.41|2390.35|2352.35|2393.72|2355.72|2390.35|2352.35|268
1587344700000|2020-04-20 01:05:00|2390.25|2352.25|2389.48|2351.48|2390.94|2352.94|2388.12|2350.12|254
1587345000000|2020-04-20 01:10:00|2389.49|2351.49|2389.15|2351.15|2391.82|2353.82|2388.32|2350.32|253
1587345300000|2020-04-20 01:15:00|2389.12|2351.12|2386.81|2348.81|2389.28|2351.28|2386.58|2348.58|246
1587345600000|2020-04-20 01:20:00|2386.8|2348.8|2386.27|2348.27|2390.3|2352.3|2386.27|2348.27|262
1587345900000|2020-04-20 01:25:00|2386.15|2348.15|2381.86|2343.86|2386.15|2348.15|2381.61|2343.61|250
1587346200000|2020-04-20 01:30:00|2381.85|2343.85|2384.16|2346.16|2384.16|2346.16|2381.72|2343.72|265
1587346500000|2020-04-20 01:35:00|2384.36|2346.36|2387.94|2349.94|2388.08|2350.08|2384.36|2346.36|250
1587346800000|2020-04-20 01:40:00|2387.9|2349.9|2390.08|2352.08|2390.22|2352.22|2386.47|2348.47|252
1587347100000|2020-04-20 01:45:00|2389.95|2351.95|2393.08|2355.08|2393.49|2355.49|2389.87|2351.87|256
1587347400000|2020-04-20 01:50:00|2393.07|2355.07|2393.76|2355.76|2394.97|2356.97|2392.81|2354.81|247
1587347700000|2020-04-20 01:55:00|2393.77|2355.77|2391.54|2353.54|2394.2|2356.2|2390.17|2352.17|248
1587348000000|2020-04-20 02:00:00|2391.49|2353.49|2390.12|2352.12|2394.64|2356.64|2390.12|2352.12|263
1587348300000|2020-04-20 02:05:00|2390.07|2352.07|2390.64|2352.64|2391.62|2353.62|2388.89|2350.89|249
1587348600000|2020-04-20 02:10:00|2390.7|2352.7|2387.65|2349.65|2390.7|2352.7|2387.4|2349.4|241
1587348900000|2020-04-20 02:15:00|2387.61|2349.61|2388.11|2350.11|2389.23|2351.23|2387.51|2349.51|250
1587349200000|2020-04-20 02:20:00|2388.26|2350.26|2387.55|2349.55|2389.44|2351.44|2386.8|2348.8|232
1587349500000|2020-04-20 02:25:00|2387.53|2349.53|2388.51|2350.51|2388.87|2350.87|2387.53|2349.53|230
1587349800000|2020-04-20 02:30:00|2388.53|2350.53|2391.83|2353.83|2393.39|2355.39|2388.53|2350.53|253
1587350100000|2020-04-20 02:35:00|2391.86|2353.86|2390.42|2352.42|2392|2354|2389.58|2351.58|244
1587350400000|2020-04-20 02:40:00|2390.47|2352.47|2393.32|2355.32|2393.93|2355.93|2390.43|2352.43|235
1587350700000|2020-04-20 02:45:00|2393.42|2355.42|2405.11|2367.11|2405.11|2367.11|2393.42|2355.42|269
1587351000000|2020-04-20 02:50:00|2405.2|2367.2|2406.73|2368.73|2408.72|2370.72|2404.23|2366.23|265
1587351300000|2020-04-20 02:55:00|2406.74|2368.74|2404.24|2366.24|2408.08|2370.08|2402.26|2364.26|261
1587351600000|2020-04-20 03:00:00|2404.31|2366.31|2405.01|2367.01|2410.32|2372.32|2404.23|2366.23|276
1587351900000|2020-04-20 03:05:00|2404.99|2366.99|2401.78|2363.78|2405.65|2367.65|2400.88|2362.88|253
1587352200000|2020-04-20 03:10:00|2401.84|2363.84|2399.94|2361.94|2404.2|2366.2|2399.78|2361.78|262
1587352500000|2020-04-20 03:15:00|2399.89|2361.89|2399.75|2361.75|2403.65|2365.65|2398.22|2360.22|264
1587352800000|2020-04-20 03:20:00|2399.72|2361.72|2398.72|2360.72|2402.38|2364.38|2398.4|2360.4|264
1587353100000|2020-04-20 03:25:00|2398.73|2360.73|2404.92|2366.92|2405.23|2367.23|2398.49|2360.49|246
1587353400000|2020-04-20 03:30:00|2404.82|2366.82|2404.84|2366.84|2406.25|2368.25|2404.74|2366.74|257
1587353700000|2020-04-20 03:35:00|2404.86|2366.86|2401.22|2363.22|2405.56|2367.56|2401.07|2363.07|254
1587354000000|2020-04-20 03:40:00|2401.18|2363.18|2402.38|2364.38|2402.38|2364.38|2398.44|2360.44|247
1587354300000|2020-04-20 03:45:00|2402.45|2364.45|2404.66|2366.66|2405.22|2367.22|2402.41|2364.41|236
1587354600000|2020-04-20 03:50:00|2404.68|2366.68|2403.49|2365.49|2405.14|2367.14|2403.33|2365.33|221
1587354900000|2020-04-20 03:55:00|2403.55|2365.55|2403.99|2365.99|2404.18|2366.18|2403.37|2365.37|243
1587355200000|2020-04-20 04:00:00|2404|2366|2421.75|2383.75|2421.77|2383.77|2403.96|2365.96|271
1587355500000|2020-04-20 04:05:00|2421.93|2383.93|2417.98|2379.98|2422.55|2384.55|2416.04|2378.04|285
1587355800000|2020-04-20 04:10:00|2417.93|2379.93|2416.92|2378.92|2421.27|2383.27|2416.91|2378.91|261
1587356100000|2020-04-20 04:15:00|2416.9|2378.9|2417.02|2379.02|2418.04|2380.04|2416.15|2378.15|247
1587356400000|2020-04-20 04:20:00|2417|2379|2418|2380|2418.16|2380.16|2414.39|2376.39|253
1587356700000|2020-04-20 04:25:00|2417.95|2379.95|2418.54|2380.54|2419.23|2381.23|2417.94|2379.94|242
1587357000000|2020-04-20 04:30:00|2418.47|2380.47|2415.59|2377.59|2419.49|2381.49|2415.51|2377.51|253
1587357300000|2020-04-20 04:35:00|2415.6|2377.6|2416.24|2378.24|2418.98|2380.98|2415.13|2377.13|250
1587357600000|2020-04-20 04:40:00|2416.11|2378.11|2421.99|2383.99|2421.99|2383.99|2415.23|2377.23|248
1587357900000|2020-04-20 04:45:00|2422.14|2384.14|2416.01|2378.01|2423.1|2385.1|2416.01|2378.01|252
1587358200000|2020-04-20 04:50:00|2416.05|2378.05|2416.3|2378.3|2416.33|2378.33|2414.59|2376.59|251
1587358500000|2020-04-20 04:55:00|2416.41|2378.41|2405.33|2367.33|2416.52|2378.52|2403.84|2365.84|274
1587358800000|2020-04-20 05:00:00|2405.37|2367.37|2400.16|2362.16|2408.68|2370.68|2400.16|2362.16|261
1587359100000|2020-04-20 05:05:00|2400.19|2362.19|2402.48|2364.48|2402.65|2364.65|2400.19|2362.19|249
1587359400000|2020-04-20 05:10:00|2402.49|2364.49|2402.13|2364.13|2403.27|2365.27|2402.13|2364.13|236
1587359700000|2020-04-20 05:15:00|2402.15|2364.15|2398.02|2360.02|2402.15|2364.15|2397.92|2359.92|259
1587360000000|2020-04-20 05:20:00|2397.97|2359.97|2397.23|2359.23|2399.33|2361.33|2394.08|2356.08|266
1587360300000|2020-04-20 05:25:00|2397.28|2359.28|2401.49|2363.49|2402.02|2364.02|2397.26|2359.26|250
1587360600000|2020-04-20 05:30:00|2401.48|2363.48|2404.06|2366.06|2405.13|2367.13|2401.27|2363.27|249
1587360900000|2020-04-20 05:35:00|2404.03|2366.03|2404.55|2366.55|2407.21|2369.21|2403.94|2365.94|251
1587361200000|2020-04-20 05:40:00|2404.57|2366.57|2406.58|2368.58|2407.15|2369.15|2404.57|2366.57|245
1587361500000|2020-04-20 05:45:00|2406.54|2368.54|2408.81|2370.81|2408.81|2370.81|2406.06|2368.06|249
1587361800000|2020-04-20 05:50:00|2409.14|2371.14|2405.7|2367.7|2409.69|2371.69|2404.29|2366.29|264
1587362100000|2020-04-20 05:55:00|2405.69|2367.69|2407.62|2369.62|2408.41|2370.41|2405.43|2367.43|251
1587362400000|2020-04-20 06:00:00|2407.49|2369.49|2408.01|2370.01|2409.72|2371.72|2407.25|2369.25|247
1587362700000|2020-04-20 06:05:00|2407.84|2369.84|2406.86|2368.86|2409.36|2371.36|2406.54|2368.54|240
1587363000000|2020-04-20 06:10:00|2406.68|2368.68|2398.51|2360.51|2406.69|2368.69|2398.51|2360.51|269
1587363300000|2020-04-20 06:15:00|2398.52|2360.52|2399.36|2361.36|2400.56|2362.56|2397.15|2359.15|260
1587363600000|2020-04-20 06:20:00|2399.28|2361.28|2399.49|2361.49|2400.11|2362.11|2398.1|2360.1|234
1587363900000|2020-04-20 06:25:00|2399.51|2361.51|2396.2|2358.2|2399.61|2361.61|2396.02|2358.02|260
1587364200000|2020-04-20 06:30:00|2396.23|2358.23|2395.26|2357.26|2396.31|2358.31|2394.87|2356.87|255
1587364500000|2020-04-20 06:35:00|2395.28|2357.28|2397.88|2359.88|2398.97|2360.97|2395.2|2357.2|243
1587364800000|2020-04-20 06:40:00|2397.89|2359.89|2396.76|2358.76|2398.7|2360.7|2396.68|2358.68|252
1587365100000|2020-04-20 06:45:00|2396.75|2358.75|2396.86|2358.86|2396.9|2358.9|2394.67|2356.67|246
1587365400000|2020-04-20 06:50:00|2396.99|2358.99|2399.44|2361.44|2399.53|2361.53|2396.59|2358.59|252
1587365700000|2020-04-20 06:55:00|2399.43|2361.43|2399.72|2361.72|2400.47|2362.47|2399.25|2361.25|231
1587366000000|2020-04-20 07:00:00|2399.76|2361.76|2396.88|2358.88|2399.88|2361.88|2395.7|2357.7|244
1587366300000|2020-04-20 07:05:00|2396.85|2358.85|2396.65|2358.65|2397.34|2359.34|2395.95|2357.95|260
1587366600000|2020-04-20 07:10:00|2396.68|2358.68|2400.65|2362.65|2401.79|2363.79|2396.24|2358.24|258
1587366900000|2020-04-20 07:15:00|2400.77|2362.77|2403.43|2365.43|2404.35|2366.35|2400.66|2362.66|242
1587367200000|2020-04-20 07:20:00|2403.58|2365.58|2406.81|2368.81|2406.89|2368.89|2401.23|2363.23|243
1587367500000|2020-04-20 07:25:00|2406.8|2368.8|2407.07|2369.07|2408.26|2370.26|2406.8|2368.8|246
1587367800000|2020-04-20 07:30:00|2407.1|2369.1|2404.74|2366.74|2409.1|2371.1|2404.69|2366.69|252
1587368100000|2020-04-20 07:35:00|2404.72|2366.72|2402.46|2364.46|2404.72|2366.72|2401.84|2363.84|244
1587368400000|2020-04-20 07:40:00|2402.56|2364.56|2402.49|2364.49|2404.23|2366.23|2402.46|2364.46|222
1587368700000|2020-04-20 07:45:00|2402.52|2364.52|2399.32|2361.32|2402.71|2364.71|2399.14|2361.14|246
1587369000000|2020-04-20 07:50:00|2399.33|2361.33|2402.44|2364.44|2402.59|2364.59|2399.27|2361.27|226
1587369300000|2020-04-20 07:55:00|2402.43|2364.43|2405.78|2367.78|2405.85|2367.85|2401.9|2363.9|227
1587369600000|2020-04-20 08:00:00|2405.82|2367.82|2391.82|2353.82|2407.01|2369.01|2391.79|2353.79|259
1587369900000|2020-04-20 08:05:00|2391.58|2353.58|2392.08|2354.08|2394.23|2356.23|2390.8|2352.8|273
1587370200000|2020-04-20 08:10:00|2392.09|2354.09|2386.09|2348.09|2393.39|2355.39|2386.09|2348.09|261
1587370500000|2020-04-20 08:15:00|2386.1|2348.1|2390.73|2352.73|2391.41|2353.41|2386.1|2348.1|264
1587370800000|2020-04-20 08:20:00|2390.72|2352.72|2390.79|2352.79|2391.98|2353.98|2390.7|2352.7|240
1587371100000|2020-04-20 08:25:00|2390.83|2352.83|2387.07|2349.07|2390.83|2352.83|2386.24|2348.24|246
1587371400000|2020-04-20 08:30:00|2387.05|2349.05|2380.98|2342.98|2387.05|2349.05|2380.18|2342.18|262
1587371700000|2020-04-20 08:35:00|2381.07|2343.07|2387.19|2349.19|2387.23|2349.23|2380.49|2342.49|251
1587372000000|2020-04-20 08:40:00|2387.23|2349.23|2384.61|2346.61|2387.23|2349.23|2382.58|2344.58|251
1587372300000|2020-04-20 08:45:00|2384.63|2346.63|2386.83|2348.83|2388.26|2350.26|2384.37|2346.37|243
1587372600000|2020-04-20 08:50:00|2386.9|2348.9|2388.05|2350.05|2388.11|2350.11|2386.9|2348.9|215
1587372900000|2020-04-20 08:55:00|2388.06|2350.06|2387.9|2349.9|2389.33|2351.33|2387.77|2349.77|236
1587373200000|2020-04-20 09:00:00|2387.89|2349.89|2390.21|2352.21|2390.89|2352.89|2387.89|2349.89|239
1587373500000|2020-04-20 09:05:00|2390.23|2352.23|2390.51|2352.51|2390.53|2352.53|2386.19|2348.19|244
1587373800000|2020-04-20 09:10:00|2390.49|2352.49|2390.86|2352.86|2393.02|2355.02|2390.37|2352.37|249
1587374100000|2020-04-20 09:15:00|2390.85|2352.85|2385.95|2347.95|2390.92|2352.92|2385.11|2347.11|249
1587374400000|2020-04-20 09:20:00|2385.99|2347.99|2381.21|2343.21|2386.25|2348.25|2381.04|2343.04|251
1587374700000|2020-04-20 09:25:00|2381.19|2343.19|2382.18|2344.18|2384.42|2346.42|2380.76|2342.76|254
1587375000000|2020-04-20 09:30:00|2382.14|2344.14|2380.59|2342.59|2382.14|2344.14|2376.65|2338.65|253
1587375300000|2020-04-20 09:35:00|2380.58|2342.58|2381.86|2343.86|2381.99|2343.99|2379.86|2341.86|248
1587375600000|2020-04-20 09:40:00|2381.92|2343.92|2386.09|2348.09|2386.73|2348.73|2381.9|2343.9|255
1587375900000|2020-04-20 09:45:00|2386.05|2348.05|2390.54|2352.54|2391.53|2353.53|2386.02|2348.02|247
1587376200000|2020-04-20 09:50:00|2390.51|2352.51|2390.25|2352.25|2391.21|2353.21|2389.83|2351.83|246
1587376500000|2020-04-20 09:55:00|2390.23|2352.23|2387.33|2349.33|2390.23|2352.23|2386.21|2348.21|244
1587376800000|2020-04-20 10:00:00|2387.32|2349.32|2379.64|2341.64|2387.37|2349.37|2379.58|2341.58|272
1587377100000|2020-04-20 10:05:00|2379.53|2341.53|2375.13|2337.13|2380.61|2342.61|2372.98|2334.98|273
1587377400000|2020-04-20 10:10:00|2375.2|2337.2|2375.21|2337.21|2379.74|2341.74|2374.55|2336.55|271
1587377700000|2020-04-20 10:15:00|2375.36|2337.36|2368.1|2330.1|2377.59|2339.59|2367.94|2329.94|267
1587378000000|2020-04-20 10:20:00|2368.41|2330.41|2363.12|2325.12|2369.61|2331.61|2361.94|2323.94|282
1587378300000|2020-04-20 10:25:00|2363.1|2325.1|2371.22|2333.22|2371.69|2333.69|2362.43|2324.43|272
1587378600000|2020-04-20 10:30:00|2371.21|2333.21|2353.7|2315.7|2371.58|2333.58|2350.15|2312.15|286
1587378900000|2020-04-20 10:35:00|2353.5|2315.5|2356.99|2318.99|2358.2|2320.2|2350.92|2312.92|268
1587379200000|2020-04-20 10:40:00|2357.07|2319.07|2357.4|2319.4|2362.58|2324.58|2356.72|2318.72|267
1587379500000|2020-04-20 10:45:00|2357.5|2319.5|2365.71|2327.71|2366.63|2328.63|2357.5|2319.5|274
1587379800000|2020-04-20 10:50:00|2365.67|2327.67|2367.2|2329.2|2367.21|2329.21|2363.5|2325.5|253
1587380100000|2020-04-20 10:55:00|2367.21|2329.21|2366.91|2328.91|2369.36|2331.36|2365.78|2327.78|256
1587380400000|2020-04-20 11:00:00|2366.83|2328.83|2361.67|2323.67|2366.85|2328.85|2361.67|2323.67|260
1587380700000|2020-04-20 11:05:00|2361.55|2323.55|2365.46|2327.46|2365.98|2327.98|2361.13|2323.13|263
1587381000000|2020-04-20 11:10:00|2365.52|2327.52|2366.96|2328.96|2367.61|2329.61|2363.4|2325.4|255
1587381300000|2020-04-20 11:15:00|2366.97|2328.97|2362.13|2324.13|2367.48|2329.48|2362.1|2324.1|264
1587381600000|2020-04-20 11:20:00|2362.14|2324.14|2359.48|2321.48|2363.69|2325.69|2359.17|2321.17|254
1587381900000|2020-04-20 11:25:00|2359.51|2321.51|2358.89|2320.89|2360.21|2322.21|2358.48|2320.48|246
1587382200000|2020-04-20 11:30:00|2358.84|2320.84|2360.62|2322.62|2360.71|2322.71|2354.29|2316.29|260
1587382500000|2020-04-20 11:35:00|2360.69|2322.69|2359.57|2321.57|2362.18|2324.18|2359.57|2321.57|242
1587382800000|2020-04-20 11:40:00|2359.56|2321.56|2354.37|2316.37|2359.57|2321.57|2354.37|2316.37|247
1587383100000|2020-04-20 11:45:00|2354.38|2316.38|2327.94|2289.94|2354.38|2316.38|2317.83|2279.83|287
1587383400000|2020-04-20 11:50:00|2328.25|2290.25|2326.86|2288.86|2333.15|2295.15|2326.68|2288.68|287
1587383700000|2020-04-20 11:55:00|2326.73|2288.73|2317.08|2279.08|2327.02|2289.02|2316.95|2278.95|282
1587384000000|2020-04-20 12:00:00|2317.19|2279.19|2308.84|2270.84|2317.19|2279.19|2298.05|2260.05|293
1587384300000|2020-04-20 12:05:00|2308.94|2270.94|2320.71|2282.71|2320.71|2282.71|2308.91|2270.91|285
1587384600000|2020-04-20 12:10:00|2320.89|2282.89|2323.56|2285.56|2325.54|2287.54|2320.89|2282.89|275
1587384900000|2020-04-20 12:15:00|2323.54|2285.54|2331.67|2293.67|2331.95|2293.95|2319.77|2281.77|287
1587385200000|2020-04-20 12:20:00|2331.69|2293.69|2327.38|2289.38|2331.69|2293.69|2327.32|2289.32|255
1587385500000|2020-04-20 12:25:00|2327.47|2289.47|2324.72|2286.72|2328.6|2290.6|2324.25|2286.25|259
1587385800000|2020-04-20 12:30:00|2324.75|2286.75|2329.43|2291.43|2329.7|2291.7|2323.7|2285.7|259
1587386100000|2020-04-20 12:35:00|2329.44|2291.44|2328.68|2290.68|2334.41|2296.41|2328.68|2290.68|273
1587386400000|2020-04-20 12:40:00|2328.69|2290.69|2342.91|2304.91|2342.91|2304.91|2328.43|2290.43|280
1587386700000|2020-04-20 12:45:00|2342.98|2304.98|2343.99|2305.99|2345.44|2307.44|2338.58|2300.58|281
1587387000000|2020-04-20 12:50:00|2344.39|2306.39|2358.46|2320.46|2362.97|2324.97|2344.39|2306.39|289
1587387300000|2020-04-20 12:55:00|2358.31|2320.31|2354.69|2316.69|2359.83|2321.83|2353.72|2315.72|283
1587387600000|2020-04-20 13:00:00|2354.54|2316.54|2353.57|2315.57|2360|2322|2352.78|2314.78|282
1587387900000|2020-04-20 13:05:00|2354.15|2316.15|2351.99|2313.99|2358.23|2320.23|2351.35|2313.35|279
1587388200000|2020-04-20 13:10:00|2351.98|2313.98|2347.45|2309.45|2351.98|2313.98|2346.81|2308.81|278
1587388500000|2020-04-20 13:15:00|2347.44|2309.44|2345.26|2307.26|2347.45|2309.45|2342.2|2304.2|276
1587388800000|2020-04-20 13:20:00|2345.24|2307.24|2344.47|2306.47|2348.23|2310.23|2344.47|2306.47|274
1587389100000|2020-04-20 13:25:00|2344.36|2306.36|2347.55|2309.55|2349.14|2311.14|2343.92|2305.92|254
1587389400000|2020-04-20 13:30:00|2347.58|2309.58|2347.92|2309.92|2350.78|2312.78|2343.51|2305.51|280
1587389700000|2020-04-20 13:35:00|2348.08|2310.08|2353.11|2315.11|2354.42|2316.42|2347.4|2309.4|269
1587390000000|2020-04-20 13:40:00|2353.05|2315.05|2352.49|2314.49|2353.12|2315.12|2350.37|2312.37|261
1587390300000|2020-04-20 13:45:00|2352.43|2314.43|2354.1|2316.1|2357.93|2319.93|2352.43|2314.43|270
1587390600000|2020-04-20 13:50:00|2354.15|2316.15|2349.56|2311.56|2354.53|2316.53|2349.56|2311.56|250
1587390900000|2020-04-20 13:55:00|2349.64|2311.64|2347.01|2309.01|2351.33|2313.33|2347.01|2309.01|254
1587391200000|2020-04-20 14:00:00|2347.03|2309.03|2346.34|2308.34|2347.56|2309.56|2340.58|2302.58|261
1587391500000|2020-04-20 14:05:00|2346.39|2308.39|2343.03|2305.03|2346.49|2308.49|2340.42|2302.42|256
1587391800000|2020-04-20 14:10:00|2343.04|2305.04|2347.18|2309.18|2347.18|2309.18|2342.8|2304.8|247
1587392100000|2020-04-20 14:15:00|2346.99|2308.99|2352.23|2314.23|2353.54|2315.54|2345.21|2307.21|278
1587392400000|2020-04-20 14:20:00|2352.26|2314.26|2352.31|2314.31|2352.5|2314.5|2349.87|2311.87|254
1587392700000|2020-04-20 14:25:00|2352.27|2314.27|2352.5|2314.5|2353.58|2315.58|2350.95|2312.95|256
1587393000000|2020-04-20 14:30:00|2352.45|2314.45|2353.4|2315.4|2353.64|2315.64|2351.17|2313.17|254
1587393300000|2020-04-20 14:35:00|2353.36|2315.36|2354.48|2316.48|2355.94|2317.94|2352.2|2314.2|255
1587393600000|2020-04-20 14:40:00|2354.45|2316.45|2353.94|2315.94|2354.45|2316.45|2352.33|2314.33|257
1587393900000|2020-04-20 14:45:00|2353.91|2315.91|2360.77|2322.77|2360.85|2322.85|2353.59|2315.59|259
1587394200000|2020-04-20 14:50:00|2360.66|2322.66|2358.75|2320.75|2360.68|2322.68|2358.36|2320.36|241
1587394500000|2020-04-20 14:55:00|2358.73|2320.73|2359.52|2321.52|2361.54|2323.54|2358.73|2320.73|254
1587394800000|2020-04-20 15:00:00|2359.55|2321.55|2354.97|2316.97|2359.64|2321.64|2354.5|2316.5|252
1587395100000|2020-04-20 15:05:00|2355.02|2317.02|2364.02|2326.02|2364.03|2326.03|2355.01|2317.01|255
1587395400000|2020-04-20 15:10:00|2364.08|2326.08|2362.89|2324.89|2368.34|2330.34|2361.41|2323.41|274
1587395700000|2020-04-20 15:15:00|2362.88|2324.88|2361.77|2323.77|2363.79|2325.79|2360.77|2322.77|245
1587396000000|2020-04-20 15:20:00|2361.75|2323.75|2366.22|2328.22|2366.24|2328.24|2361.56|2323.56|255
1587396300000|2020-04-20 15:25:00|2366.33|2328.33|2364.88|2326.88|2367.94|2329.94|2364.79|2326.79|259
1587396600000|2020-04-20 15:30:00|2364.9|2326.9|2362.05|2324.05|2366.09|2328.09|2362.05|2324.05|250
1587396900000|2020-04-20 15:35:00|2362.01|2324.01|2362|2324|2365.44|2327.44|2360.88|2322.88|269
1587397200000|2020-04-20 15:40:00|2362.02|2324.02|2359.85|2321.85|2362.63|2324.63|2357.27|2319.27|260
1587397500000|2020-04-20 15:45:00|2359.84|2321.84|2359.17|2321.17|2359.84|2321.84|2357.24|2319.24|257
1587397800000|2020-04-20 15:50:00|2359.16|2321.16|2355.45|2317.45|2360.98|2322.98|2355.27|2317.27|240
1587398100000|2020-04-20 15:55:00|2355.42|2317.42|2359.28|2321.28|2360.5|2322.5|2355.29|2317.29|250
1587398400000|2020-04-20 16:00:00|2359.29|2321.29|2362.24|2324.24|2362.32|2324.32|2354.68|2316.68|261
1587398700000|2020-04-20 16:05:00|2362.44|2324.44|2365.59|2327.59|2365.65|2327.65|2362.31|2324.31|260
1587399000000|2020-04-20 16:10:00|2365.62|2327.62|2358.46|2320.46|2366.28|2328.28|2358.18|2320.18|269
1587399300000|2020-04-20 16:15:00|2358.4|2320.4|2351.79|2313.79|2358.44|2320.44|2351.79|2313.79|266
1587399600000|2020-04-20 16:20:00|2351.87|2313.87|2349.17|2311.17|2351.87|2313.87|2346.05|2308.05|262
1587399900000|2020-04-20 16:25:00|2349.18|2311.18|2348.24|2310.24|2350.5|2312.5|2348.24|2310.24|261
1587400200000|2020-04-20 16:30:00|2348.15|2310.15|2352.33|2314.33|2352.33|2314.33|2347.47|2309.47|260
1587400500000|2020-04-20 16:35:00|2352.38|2314.38|2352.15|2314.15|2354.74|2316.74|2352.15|2314.15|271
1587400800000|2020-04-20 16:40:00|2352.17|2314.17|2342.95|2304.95|2352.21|2314.21|2342.57|2304.57|247
1587401100000|2020-04-20 16:45:00|2342.96|2304.96|2345.02|2307.02|2345.02|2307.02|2340.24|2302.24|271
1587401400000|2020-04-20 16:50:00|2345.07|2307.07|2342.09|2304.09|2346.72|2308.72|2342.01|2304.01|263
1587401700000|2020-04-20 16:55:00|2342.08|2304.08|2346.2|2308.2|2346.39|2308.39|2342.07|2304.07|231
1587402000000|2020-04-20 17:00:00|2346.23|2308.23|2334.55|2296.55|2346.5|2308.5|2332.91|2294.91|280
1587402300000|2020-04-20 17:05:00|2334.52|2296.52|2331.75|2293.75|2335.55|2297.55|2330.15|2292.15|270
1587402600000|2020-04-20 17:10:00|2331.92|2293.92|2322.99|2284.99|2332.31|2294.31|2322.99|2284.99|284
1587402900000|2020-04-20 17:15:00|2322.64|2284.64|2329.13|2291.13|2329.51|2291.51|2319.3|2281.3|283
1587403200000|2020-04-20 17:20:00|2329.19|2291.19|2335.85|2297.85|2335.85|2297.85|2328.05|2290.05|264
1587403500000|2020-04-20 17:25:00|2336.1|2298.1|2334|2296|2336.63|2298.63|2333.86|2295.86|267
1587403800000|2020-04-20 17:30:00|2333.99|2295.99|2322.65|2284.65|2333.99|2295.99|2322.65|2284.65|267
1587404100000|2020-04-20 17:35:00|2322.51|2284.51|2304.27|2266.27|2322.51|2284.51|2304.27|2266.27|292
1587404400000|2020-04-20 17:40:00|2303.81|2265.81|2311.02|2273.02|2313.74|2275.74|2300.14|2262.14|286
1587404700000|2020-04-20 17:45:00|2310.93|2272.93|2294.83|2256.83|2310.93|2272.93|2280.81|2242.81|297
1587405000000|2020-04-20 17:50:00|2294.23|2256.23|2287.69|2249.69|2294.23|2256.23|2283.3|2245.3|282
1587405300000|2020-04-20 17:55:00|2287.65|2249.65|2288.21|2250.21|2292.94|2254.94|2284.12|2246.12|282
1587405600000|2020-04-20 18:00:00|2288.29|2250.29|2285.57|2247.57|2288.34|2250.34|2270.7|2232.7|292
1587405900000|2020-04-20 18:05:00|2285.61|2247.61|2306.67|2268.67|2316.4|2278.4|2285.52|2247.52|291
1587406200000|2020-04-20 18:10:00|2306.66|2268.66|2290.97|2252.97|2306.66|2268.66|2290.97|2252.97|289
1587406500000|2020-04-20 18:15:00|2290.96|2252.96|2293.92|2255.92|2297.33|2259.33|2285.64|2247.64|286
1587406800000|2020-04-20 18:20:00|2294.02|2256.02|2295.36|2257.36|2298.39|2260.39|2294.02|2256.02|276
1587407100000|2020-04-20 18:25:00|2295.31|2257.31|2284.58|2246.58|2295.31|2257.31|2278.12|2240.12|285
1587407400000|2020-04-20 18:30:00|2284.49|2246.49|2286|2248|2290.69|2252.69|2281.29|2243.29|286
1587407700000|2020-04-20 18:35:00|2285.98|2247.98|2293.96|2255.96|2298.44|2260.44|2283.59|2245.59|286
1587408000000|2020-04-20 18:40:00|2293.98|2255.98|2293.93|2255.93|2294.01|2256.01|2289.84|2251.84|266
1587408300000|2020-04-20 18:45:00|2293.94|2255.94|2298.23|2260.23|2302.71|2264.71|2293.94|2255.94|277
1587408600000|2020-04-20 18:50:00|2298.11|2260.11|2288.69|2250.69|2298.42|2260.42|2288.69|2250.69|263
1587408900000|2020-04-20 18:55:00|2288.58|2250.58|2285.06|2247.06|2289.71|2251.71|2284.79|2246.79|262
1587409200000|2020-04-20 19:00:00|2284.71|2246.71|2288.38|2250.38|2289.33|2251.33|2283.8|2245.8|276
1587409500000|2020-04-20 19:05:00|2288.44|2250.44|2285|2247|2288.44|2250.44|2283.43|2245.43|266
1587409800000|2020-04-20 19:10:00|2284.97|2246.97|2282.69|2244.69|2288.37|2250.37|2282.67|2244.67|282
1587410100000|2020-04-20 19:15:00|2282.59|2244.59|2254.07|2216.07|2282.62|2244.62|2252.53|2214.53|294
1587410400000|2020-04-20 19:20:00|2253.94|2215.94|2250.55|2212.55|2261.15|2223.15|2240.14|2202.14|290
1587410700000|2020-04-20 19:25:00|2250.73|2212.73|2260.53|2222.53|2260.53|2222.53|2250.72|2212.72|287
1587411000000|2020-04-20 19:30:00|2260.75|2222.75|2258.43|2220.43|2261.01|2223.01|2252.42|2214.42|280
1587411300000|2020-04-20 19:35:00|2258.55|2220.55|2248.66|2210.66|2258.69|2220.69|2248.66|2210.66|282
1587411600000|2020-04-20 19:40:00|2248.62|2210.62|2237.41|2199.41|2249.43|2211.43|2232.53|2194.53|290
1587411900000|2020-04-20 19:45:00|2237.37|2199.37|2241.95|2203.95|2247.18|2209.18|2236.44|2198.44|285
1587412200000|2020-04-20 19:50:00|2241.99|2203.99|2235.52|2197.52|2242.04|2204.04|2232.09|2194.09|283
1587412500000|2020-04-20 19:55:00|2235.6|2197.6|2223.22|2185.22|2239.92|2201.92|2222.56|2184.56|293
1587412800000|2020-04-20 20:00:00|2223.12|2185.12|2232.97|2194.97|2239.61|2201.61|2218.32|2180.32|293
1587413100000|2020-04-20 20:05:00|2232.98|2194.98|2246.91|2208.91|2247.43|2209.43|2232.98|2194.98|287
1587413400000|2020-04-20 20:10:00|2246.83|2208.83|2245.39|2207.39|2251.78|2213.78|2243.9|2205.9|279
1587413700000|2020-04-20 20:15:00|2245.6|2207.6|2251.04|2213.04|2251.15|2213.15|2243.23|2205.23|285
1587414000000|2020-04-20 20:20:00|2251.01|2213.01|2255.1|2217.1|2259.8|2221.8|2250.29|2212.29|281
1587414300000|2020-04-20 20:25:00|2255.17|2217.17|2251.2|2213.2|2256.86|2218.86|2250.93|2212.93|277
1587414600000|2020-04-20 20:30:00|2251.16|2213.16|2263.32|2225.32|2263.43|2225.43|2251.13|2213.13|270
1587414900000|2020-04-20 20:35:00|2263.52|2225.52|2264.06|2226.06|2266.99|2228.99|2262.95|2224.95|267
1587415200000|2020-04-20 20:40:00|2263.75|2225.75|2265.44|2227.44|2265.44|2227.44|2261.09|2223.09|269
1587415500000|2020-04-20 20:45:00|2265.53|2227.53|2261.64|2223.64|2267.78|2229.78|2260.65|2222.65|268
1587415800000|2020-04-20 20:50:00|2261.66|2223.66|2262.49|2224.49|2265.53|2227.53|2261.66|2223.66|270
1587416100000|2020-04-20 20:55:00|2262.44|2224.44|2268.57|2230.57|2269.06|2231.06|2262.2|2224.2|269
1587416400000|2020-04-20 21:00:00|2268.95|2230.95|2274.99|2236.99|2277.3|2239.3|2268.95|2230.95|276
1587416700000|2020-04-20 21:05:00|2274.91|2236.91|2277.87|2239.87|2278.74|2240.74|2273.08|2235.08|268
1587417000000|2020-04-20 21:10:00|2277.85|2239.85|2273.74|2235.74|2278.51|2240.51|2273.63|2235.63|262
1587417300000|2020-04-20 21:15:00|2273.73|2235.73|2276.7|2238.7|2276.94|2238.94|2273.73|2235.73|264
1587417600000|2020-04-20 21:20:00|2276.72|2238.72|2278.19|2240.19|2279.22|2241.22|2276.72|2238.72|245
1587417900000|2020-04-20 21:25:00|2278.12|2240.12|2270.83|2232.83|2278.13|2240.13|2270.25|2232.25|259
1587418200000|2020-04-20 21:30:00|2270.86|2232.86|2267.46|2229.46|2272.63|2234.63|2267.45|2229.45|252
1587418500000|2020-04-20 21:35:00|2267.47|2229.47|2266.17|2228.17|2268.15|2230.15|2266.16|2228.16|254
1587418800000|2020-04-20 21:40:00|2266.09|2228.09|2257.51|2219.51|2266.09|2228.09|2255.2|2217.2|271
1587419100000|2020-04-20 21:45:00|2257.56|2219.56|2259.58|2221.58|2260.2|2222.2|2257.49|2219.49|256
1587419400000|2020-04-20 21:50:00|2259.57|2221.57|2261.44|2223.44|2261.52|2223.52|2259.4|2221.4|247
1587419700000|2020-04-20 21:55:00|2261.43|2223.43|2258.97|2220.97|2262.75|2224.75|2258.97|2220.97|255
1587420000000|2020-04-20 22:00:00|2258.92|2220.92|2267.16|2229.16|2267.22|2229.22|2258.05|2220.05|270
1587420300000|2020-04-20 22:05:00|2267.2|2229.2|2268.36|2230.36|2269.09|2231.09|2266.74|2228.74|258
1587420600000|2020-04-20 22:10:00|2268.22|2230.22|2273.17|2235.17|2273.19|2235.19|2268.22|2230.22|258
1587420900000|2020-04-20 22:15:00|2273.2|2235.2|2271.89|2233.89|2276.71|2238.71|2271.63|2233.63|272
1587421200000|2020-04-20 22:20:00|2271.84|2233.84|2273.17|2235.17|2275.35|2237.35|2271.81|2233.81|258
1587421500000|2020-04-20 22:25:00|2273.19|2235.19|2272.38|2234.38|2275.58|2237.58|2269.13|2231.13|266
1587421800000|2020-04-20 22:30:00|2272.54|2234.54|2275.22|2237.22|2276.77|2238.77|2272.54|2234.54|262
1587422100000|2020-04-20 22:35:00|2275.25|2237.25|2275.71|2237.71|2281.61|2243.61|2275.25|2237.25|277
1587422400000|2020-04-20 22:40:00|2275.76|2237.76|2275.83|2237.83|2277.96|2239.96|2273.49|2235.49|274
1587422700000|2020-04-20 22:45:00|2275.81|2237.81|2278.62|2240.62|2278.82|2240.82|2275.78|2237.78|265
1587423000000|2020-04-20 22:50:00|2278.65|2240.65|2278.67|2240.67|2278.8|2240.8|2277.11|2239.11|259
1587423300000|2020-04-20 22:55:00|2278.69|2240.69|2280.2|2242.2|2280.6|2242.6|2278.54|2240.54|252
1587423600000|2020-04-20 23:00:00|2280.21|2242.21|2275.44|2237.44|2280.83|2242.83|2275.44|2237.44|250
1587423900000|2020-04-20 23:05:00|2275.39|2237.39|2265.51|2227.51|2275.39|2237.39|2265.08|2227.08|280
1587424200000|2020-04-20 23:10:00|2265.53|2227.53|2267.64|2229.64|2268.63|2230.63|2265.42|2227.42|230
1587424500000|2020-04-20 23:15:00|2267.63|2229.63|2260.21|2222.21|2268.28|2230.28|2259.45|2221.45|265
1587424800000|2020-04-20 23:20:00|2260.12|2222.12|2255.01|2217.01|2260.81|2222.81|2251.41|2213.41|273
1587425100000|2020-04-20 23:25:00|2255.14|2217.14|2262.66|2224.66|2262.86|2224.86|2255.14|2217.14|271
1587425400000|2020-04-20 23:30:00|2262.67|2224.67|2264.28|2226.28|2265.06|2227.06|2261.3|2223.3|251
1587425700000|2020-04-20 23:35:00|2264.25|2226.25|2267.71|2229.71|2271.82|2233.82|2264.25|2226.25|265
1587426000000|2020-04-20 23:40:00|2267.69|2229.69|2261.84|2223.84|2267.69|2229.69|2261.84|2223.84|264
1587426300000|2020-04-20 23:45:00|2261.83|2223.83|2255.89|2217.89|2261.9|2223.9|2254.13|2216.13|257
1587426600000|2020-04-20 23:50:00|2255.9|2217.9|2258.15|2220.15|2258.53|2220.53|2255.88|2217.88|248
1587426900000|2020-04-20 23:55:00|2258.12|2220.12|2255.6|2217.6|2261.97|2223.97|2255.3|2217.3|257
1587427200000|2020-04-21 00:00:00|2255.52|2217.52|2259.65|2221.65|2262.32|2224.32|2248.95|2210.95|283
1587427500000|2020-04-21 00:05:00|2259.15|2221.15|2272.37|2234.37|2272.37|2234.37|2257.23|2219.23|277
1587427800000|2020-04-21 00:10:00|2272.39|2234.39|2270.78|2232.78|2275.21|2237.21|2270.25|2232.25|248
1587428100000|2020-04-21 00:15:00|2270.83|2232.83|2280.22|2242.22|2281.75|2243.75|2270.8|2232.8|281
1587428400000|2020-04-21 00:20:00|2280.23|2242.23|2279.17|2241.17|2280.98|2242.98|2277.41|2239.41|268
1587428700000|2020-04-21 00:25:00|2279.35|2241.35|2276.01|2238.01|2280.26|2242.26|2275.69|2237.69|248
1587429000000|2020-04-21 00:30:00|2276|2238|2278.85|2240.85|2280.53|2242.53|2275.99|2237.99|264
1587429300000|2020-04-21 00:35:00|2278.72|2240.72|2288.22|2250.22|2288.42|2250.42|2278.37|2240.37|260
1587429600000|2020-04-21 00:40:00|2288.23|2250.23|2286.76|2248.76|2290.26|2252.26|2286.01|2248.01|270
1587429900000|2020-04-21 00:45:00|2286.69|2248.69|2281.3|2243.3|2288.47|2250.47|2281.3|2243.3|273
1587430200000|2020-04-21 00:50:00|2281.26|2243.26|2283.06|2245.06|2285.46|2247.46|2280.24|2242.24|265
1587430500000|2020-04-21 00:55:00|2283.03|2245.03|2280.83|2242.83|2283.4|2245.4|2279.84|2241.84|250
1587430800000|2020-04-21 01:00:00|2280.86|2242.86|2285.34|2247.34|2286.07|2248.07|2280.86|2242.86|258
1587431100000|2020-04-21 01:05:00|2285.33|2247.33|2280.63|2242.63|2285.33|2247.33|2279.9|2241.9|261
1587431400000|2020-04-21 01:10:00|2280.72|2242.72|2279.45|2241.45|2282.81|2244.81|2279.45|2241.45|250
1587431700000|2020-04-21 01:15:00|2279.51|2241.51|2281.43|2243.43|2282.25|2244.25|2279.43|2241.43|235
1587432000000|2020-04-21 01:20:00|2281.35|2243.35|2290.91|2252.91|2290.98|2252.98|2281.17|2243.17|246
1587432300000|2020-04-21 01:25:00|2291.01|2253.01|2290.53|2252.53|2291.97|2253.97|2289.79|2251.79|251
1587432600000|2020-04-21 01:30:00|2290.51|2252.51|2287.43|2249.43|2290.56|2252.56|2285.62|2247.62|236
1587432900000|2020-04-21 01:35:00|2287.46|2249.46|2284.31|2246.31|2288.35|2250.35|2283.76|2245.76|232
1587433200000|2020-04-21 01:40:00|2284.27|2246.27|2283.48|2245.48|2284.7|2246.7|2282.88|2244.88|240
1587433500000|2020-04-21 01:45:00|2283.59|2245.59|2278.95|2240.95|2284.18|2246.18|2278.46|2240.46|254
1587433800000|2020-04-21 01:50:00|2278.9|2240.9|2277.7|2239.7|2279.47|2241.47|2277.39|2239.39|242
1587434100000|2020-04-21 01:55:00|2277.71|2239.71|2279.04|2241.04|2279.1|2241.1|2276.43|2238.43|258
1587434400000|2020-04-21 02:00:00|2279.07|2241.07|2281.9|2243.9|2283.32|2245.32|2279.07|2241.07|243
1587434700000|2020-04-21 02:05:00|2281.95|2243.95|2276.45|2238.45|2281.98|2243.98|2276.23|2238.23|241
1587435000000|2020-04-21 02:10:00|2276.57|2238.57|2279.27|2241.27|2279.27|2241.27|2275.76|2237.76|235
1587435300000|2020-04-21 02:15:00|2279.37|2241.37|2276.76|2238.76|2280.05|2242.05|2276.76|2238.76|238
1587435600000|2020-04-21 02:20:00|2276.7|2238.7|2275.05|2237.05|2276.79|2238.79|2275.05|2237.05|247
1587435900000|2020-04-21 02:25:00|2275.07|2237.07|2268.56|2230.56|2275.08|2237.08|2263.46|2225.46|266
1587436200000|2020-04-21 02:30:00|2268.52|2230.52|2267.69|2229.69|2269.49|2231.49|2267.26|2229.26|241
1587436500000|2020-04-21 02:35:00|2267.68|2229.68|2261.72|2223.72|2267.68|2229.68|2261.57|2223.57|241
1587436800000|2020-04-21 02:40:00|2261.73|2223.73|2260.8|2222.8|2264.1|2226.1|2260.19|2222.19|260
1587437100000|2020-04-21 02:45:00|2260.75|2222.75|2264.34|2226.34|2264.59|2226.59|2259.98|2221.98|263
1587437400000|2020-04-21 02:50:00|2264.32|2226.32|2263.06|2225.06|2265.95|2227.95|2262.51|2224.51|245
1587437700000|2020-04-21 02:55:00|2263.03|2225.03|2261.43|2223.43|2263.05|2225.05|2261.26|2223.26|229
1587438000000|2020-04-21 03:00:00|2261.41|2223.41|2261.15|2223.15|2261.93|2223.93|2259.44|2221.44|245
1587438300000|2020-04-21 03:05:00|2261.14|2223.14|2267.87|2229.87|2267.92|2229.92|2261.14|2223.14|260
1587438600000|2020-04-21 03:10:00|2267.76|2229.76|2270.65|2232.65|2270.76|2232.76|2267.03|2229.03|242
1587438900000|2020-04-21 03:15:00|2270.62|2232.62|2269.31|2231.31|2271.69|2233.69|2269.31|2231.31|243
1587439200000|2020-04-21 03:20:00|2269.29|2231.29|2268.99|2230.99|2269.29|2231.29|2268.16|2230.16|226
1587439500000|2020-04-21 03:25:00|2269|2231|2269.85|2231.85|2269.85|2231.85|2267.7|2229.7|245
1587439800000|2020-04-21 03:30:00|2269.94|2231.94|2272.83|2234.83|2272.96|2234.96|2269.94|2231.94|241
1587440100000|2020-04-21 03:35:00|2272.77|2234.77|2272.98|2234.98|2273.16|2235.16|2271.68|2233.68|241
1587440400000|2020-04-21 03:40:00|2273.02|2235.02|2269.76|2231.76|2273.41|2235.41|2269.74|2231.74|235
1587440700000|2020-04-21 03:45:00|2269.75|2231.75|2264.98|2226.98|2270.22|2232.22|2264.98|2226.98|242
1587441000000|2020-04-21 03:50:00|2264.94|2226.94|2266.18|2228.18|2267.65|2229.65|2264.11|2226.11|238
1587441300000|2020-04-21 03:55:00|2266.22|2228.22|2268.06|2230.06|2268.09|2230.09|2266.07|2228.07|228
1587441600000|2020-04-21 04:00:00|2268.05|2230.05|2268.52|2230.52|2268.54|2230.54|2262.75|2224.75|262
1587441900000|2020-04-21 04:05:00|2268.55|2230.55|2272.19|2234.19|2272.19|2234.19|2268.34|2230.34|239
1587442200000|2020-04-21 04:10:00|2272.2|2234.2|2273.54|2235.54|2274.99|2236.99|2272.2|2234.2|239
1587442500000|2020-04-21 04:15:00|2273.43|2235.43|2267.82|2229.82|2273.75|2235.75|2267.82|2229.82|230
1587442800000|2020-04-21 04:20:00|2267.81|2229.81|2264.06|2226.06|2267.83|2229.83|2262.52|2224.52|244
1587443100000|2020-04-21 04:25:00|2264.01|2226.01|2264.31|2226.31|2264.31|2226.31|2261.11|2223.11|244
1587443400000|2020-04-21 04:30:00|2264.38|2226.38|2263.37|2225.37|2265.37|2227.37|2262.39|2224.39|239
1587443700000|2020-04-21 04:35:00|2263.34|2225.34|2262.14|2224.14|2263.43|2225.43|2261.9|2223.9|248
1587444000000|2020-04-21 04:40:00|2262.12|2224.12|2259.27|2221.27|2262.12|2224.12|2259.11|2221.11|237
1587444300000|2020-04-21 04:45:00|2259.35|2221.35|2261.25|2223.25|2261.37|2223.37|2259.25|2221.25|223
1587444600000|2020-04-21 04:50:00|2261.42|2223.42|2265|2227|2265.23|2227.23|2261.42|2223.42|223
1587444900000|2020-04-21 04:55:00|2265.05|2227.05|2266.33|2228.33|2266.76|2228.76|2264.26|2226.26|246
1587445200000|2020-04-21 05:00:00|2266.3|2228.3|2264.9|2226.9|2268.9|2230.9|2264.5|2226.5|248
1587445500000|2020-04-21 05:05:00|2264.87|2226.87|2268.08|2230.08|2268.32|2230.32|2264.87|2226.87|234
1587445800000|2020-04-21 05:10:00|2268.07|2230.07|2267.35|2229.35|2268.53|2230.53|2267.1|2229.1|223
1587446100000|2020-04-21 05:15:00|2267.4|2229.4|2266.02|2228.02|2268.12|2230.12|2265.83|2227.83|228
1587446400000|2020-04-21 05:20:00|2266.01|2228.01|2276.54|2238.54|2276.54|2238.54|2265.55|2227.55|252
1587446700000|2020-04-21 05:25:00|2276.57|2238.57|2283.5|2245.5|2283.51|2245.51|2276.57|2238.57|260
1587447000000|2020-04-21 05:30:00|2283.49|2245.49|2282.95|2244.95|2283.96|2245.96|2280.77|2242.77|269
1587447300000|2020-04-21 05:35:00|2283.09|2245.09|2282.65|2244.65|2284.02|2246.02|2282.65|2244.65|251
1587447600000|2020-04-21 05:40:00|2282.63|2244.63|2279.86|2241.86|2283.01|2245.01|2279.86|2241.86|236
1587447900000|2020-04-21 05:45:00|2279.85|2241.85|2279.13|2241.13|2280.78|2242.78|2279.01|2241.01|231
1587448200000|2020-04-21 05:50:00|2279.15|2241.15|2284.03|2246.03|2284.03|2246.03|2279.15|2241.15|216
1587448500000|2020-04-21 05:55:00|2284.12|2246.12|2288.23|2250.23|2290.29|2252.29|2284.12|2246.12|261
1587448800000|2020-04-21 06:00:00|2288.22|2250.22|2287.87|2249.87|2295.53|2257.53|2287.87|2249.87|271
1587449100000|2020-04-21 06:05:00|2287.81|2249.81|2281.9|2243.9|2287.94|2249.94|2281.87|2243.87|269
1587449400000|2020-04-21 06:10:00|2281.87|2243.87|2283.41|2245.41|2284.07|2246.07|2281.18|2243.18|235
1587449700000|2020-04-21 06:15:00|2283.37|2245.37|2286.29|2248.29|2286.41|2248.41|2282.89|2244.89|241
1587450000000|2020-04-21 06:20:00|2286.3|2248.3|2283.31|2245.31|2286.5|2248.5|2281.54|2243.54|260
1587450300000|2020-04-21 06:25:00|2283.35|2245.35|2282.32|2244.32|2283.59|2245.59|2281.12|2243.12|232
1587450600000|2020-04-21 06:30:00|2282.34|2244.34|2285.69|2247.69|2285.76|2247.76|2281.34|2243.34|231
1587450900000|2020-04-21 06:35:00|2285.71|2247.71|2284.64|2246.64|2286.87|2248.87|2284.02|2246.02|236
1587451200000|2020-04-21 06:40:00|2284.62|2246.62|2286.23|2248.23|2286.39|2248.39|2284.49|2246.49|228
1587451500000|2020-04-21 06:45:00|2286.28|2248.28|2284.44|2246.44|2286.84|2248.84|2283.95|2245.95|248
1587451800000|2020-04-21 06:50:00|2284.42|2246.42|2280.49|2242.49|2284.42|2246.42|2280.45|2242.45|249
1587452100000|2020-04-21 06:55:00|2280.47|2242.47|2279.63|2241.63|2283.54|2245.54|2279.61|2241.61|226
1587452400000|2020-04-21 07:00:00|2279.61|2241.61|2277.75|2239.75|2279.79|2241.79|2275.41|2237.41|255
1587452700000|2020-04-21 07:05:00|2277.81|2239.81|2277.04|2239.04|2279.77|2241.77|2277.04|2239.04|234
1587453000000|2020-04-21 07:10:00|2277.02|2239.02|2273.22|2235.22|2277.02|2239.02|2273.19|2235.19|224
1587453300000|2020-04-21 07:15:00|2273.24|2235.24|2272.82|2234.82|2273.36|2235.36|2271.35|2233.35|250
1587453600000|2020-04-21 07:20:00|2272.87|2234.87|2278.07|2240.07|2278.68|2240.68|2272.85|2234.85|239
1587453900000|2020-04-21 07:25:00|2278.06|2240.06|2277.55|2239.55|2279.11|2241.11|2277.42|2239.42|228
1587454200000|2020-04-21 07:30:00|2277.46|2239.46|2280.84|2242.84|2280.84|2242.84|2277.41|2239.41|245
1587454500000|2020-04-21 07:35:00|2280.87|2242.87|2281.62|2243.62|2283.82|2245.82|2280.87|2242.87|234
1587454800000|2020-04-21 07:40:00|2281.6|2243.6|2279.76|2241.76|2283.2|2245.2|2279.76|2241.76|240
1587455100000|2020-04-21 07:45:00|2279.69|2241.69|2278.64|2240.64|2279.86|2241.86|2276.66|2238.66|250
1587455400000|2020-04-21 07:50:00|2278.6|2240.6|2280.67|2242.67|2280.77|2242.77|2277.87|2239.87|229
1587455700000|2020-04-21 07:55:00|2280.63|2242.63|2282.35|2244.35|2282.47|2244.47|2280.08|2242.08|232
1587456000000|2020-04-21 08:00:00|2282.37|2244.37|2282.63|2244.63|2285.92|2247.92|2282.33|2244.33|256
1587456300000|2020-04-21 08:05:00|2282.61|2244.61|2279.46|2241.46|2282.61|2244.61|2279.06|2241.06|239
1587456600000|2020-04-21 08:10:00|2279.53|2241.53|2278.57|2240.57|2282.38|2244.38|2278.57|2240.57|260
1587456900000|2020-04-21 08:15:00|2278.54|2240.54|2275.47|2237.47|2278.54|2240.54|2275.37|2237.37|231
1587457200000|2020-04-21 08:20:00|2275.54|2237.54|2268.14|2230.14|2275.55|2237.55|2267.31|2229.31|261
1587457500000|2020-04-21 08:25:00|2268.17|2230.17|2271.22|2233.22|2271.33|2233.33|2267.8|2229.8|230
1587457800000|2020-04-21 08:30:00|2271.23|2233.23|2273.17|2235.17|2273.4|2235.4|2268.49|2230.49|266
1587458100000|2020-04-21 08:35:00|2273.2|2235.2|2270.1|2232.1|2273.75|2235.75|2269.71|2231.71|224
1587458400000|2020-04-21 08:40:00|2270.07|2232.07|2268.14|2230.14|2270.28|2232.28|2267.82|2229.82|228
1587458700000|2020-04-21 08:45:00|2268.13|2230.13|2266.61|2228.61|2268.77|2230.77|2265.3|2227.3|258
1587459000000|2020-04-21 08:50:00|2266.64|2228.64|2268.31|2230.31|2268.31|2230.31|2266.2|2228.2|229
1587459300000|2020-04-21 08:55:00|2268.34|2230.34|2270.93|2232.93|2271.29|2233.29|2268.34|2230.34|229
1587459600000|2020-04-21 09:00:00|2270.91|2232.91|2272.98|2234.98|2274.06|2236.06|2270.71|2232.71|236
1587459900000|2020-04-21 09:05:00|2272.99|2234.99|2272.34|2234.34|2273.14|2235.14|2270.06|2232.06|257
1587460200000|2020-04-21 09:10:00|2272.35|2234.35|2267.82|2229.82|2272.41|2234.41|2266.71|2228.71|239
1587460500000|2020-04-21 09:15:00|2267.83|2229.83|2262.34|2224.34|2267.88|2229.88|2261.3|2223.3|251
1587460800000|2020-04-21 09:20:00|2262.53|2224.53|2256.19|2218.19|2262.57|2224.57|2255.58|2217.58|234
1587461100000|2020-04-21 09:25:00|2256.23|2218.23|2250.95|2212.95|2257.6|2219.6|2250.75|2212.75|267
1587461400000|2020-04-21 09:30:00|2250.98|2212.98|2254.57|2216.57|2256.06|2218.06|2250.78|2212.78|258
1587461700000|2020-04-21 09:35:00|2254.41|2216.41|2237.97|2199.97|2255.03|2217.03|2237.89|2199.89|273
1587462000000|2020-04-21 09:40:00|2237.89|2199.89|2243.36|2205.36|2243.66|2205.66|2237.68|2199.68|281
1587462300000|2020-04-21 09:45:00|2243.33|2205.33|2235.91|2197.91|2243.4|2205.4|2232.87|2194.87|278
1587462600000|2020-04-21 09:50:00|2236.02|2198.02|2247.92|2209.92|2248.42|2210.42|2236.02|2198.02|275
1587462900000|2020-04-21 09:55:00|2247.89|2209.89|2253.45|2215.45|2253.45|2215.45|2246.04|2208.04|249
1587463200000|2020-04-21 10:00:00|2253.94|2215.94|2255.66|2217.66|2256.62|2218.62|2252.71|2214.71|266
1587463500000|2020-04-21 10:05:00|2255.61|2217.61|2262.97|2224.97|2265.14|2227.14|2254.18|2216.18|261
1587463800000|2020-04-21 10:10:00|2262.81|2224.81|2259.54|2221.54|2264.33|2226.33|2258.18|2220.18|266
1587464100000|2020-04-21 10:15:00|2259.52|2221.52|2254.49|2216.49|2259.66|2221.66|2253.9|2215.9|252
1587464400000|2020-04-21 10:20:00|2254.4|2216.4|2255.09|2217.09|2256.89|2218.89|2253.27|2215.27|267
1587464700000|2020-04-21 10:25:00|2255.08|2217.08|2249.41|2211.41|2255.15|2217.15|2248.37|2210.37|261
1587465000000|2020-04-21 10:30:00|2249.43|2211.43|2251.57|2213.57|2252.81|2214.81|2248.45|2210.45|254
1587465300000|2020-04-21 10:35:00|2251.63|2213.63|2253.14|2215.14|2254.46|2216.46|2251.63|2213.63|247
1587465600000|2020-04-21 10:40:00|2253.13|2215.13|2254.39|2216.39|2255.08|2217.08|2252.78|2214.78|227
1587465900000|2020-04-21 10:45:00|2254.4|2216.4|2256.22|2218.22|2257.28|2219.28|2254.38|2216.38|243
1587466200000|2020-04-21 10:50:00|2256.27|2218.27|2253.19|2215.19|2256.53|2218.53|2252.85|2214.85|251
1587466500000|2020-04-21 10:55:00|2253.07|2215.07|2248.15|2210.15|2253.95|2215.95|2248.15|2210.15|255
1587466800000|2020-04-21 11:00:00|2248.09|2210.09|2252.09|2214.09|2252.29|2214.29|2247.65|2209.65|259
1587467100000|2020-04-21 11:05:00|2252.27|2214.27|2247.99|2209.99|2253.63|2215.63|2247.99|2209.99|246
1587467400000|2020-04-21 11:10:00|2247.96|2209.96|2240.78|2202.78|2247.96|2209.96|2239.2|2201.2|266
1587467700000|2020-04-21 11:15:00|2240.75|2202.75|2238.81|2200.81|2244.53|2206.53|2238.81|2200.81|259
1587468000000|2020-04-21 11:20:00|2238.7|2200.7|2246.21|2208.21|2247.01|2209.01|2233.31|2195.31|271
1587468300000|2020-04-21 11:25:00|2246.22|2208.22|2249.56|2211.56|2250.76|2212.76|2245.83|2207.83|273
1587468600000|2020-04-21 11:30:00|2249.47|2211.47|2251.25|2213.25|2254.23|2216.23|2249.47|2211.47|268
1587468900000|2020-04-21 11:35:00|2251.24|2213.24|2253.54|2215.54|2254.56|2216.56|2248.35|2210.35|271
1587469200000|2020-04-21 11:40:00|2253.53|2215.53|2251.23|2213.23|2253.82|2215.82|2251.14|2213.14|259
1587469500000|2020-04-21 11:45:00|2251.24|2213.24|2247.6|2209.6|2252.76|2214.76|2247.48|2209.48|247
1587469800000|2020-04-21 11:50:00|2247.59|2209.59|2250.08|2212.08|2250.6|2212.6|2247.54|2209.54|241
1587470100000|2020-04-21 11:55:00|2249.82|2211.82|2244.82|2206.82|2250.39|2212.39|2244.44|2206.44|226
1587470400000|2020-04-21 12:00:00|2244.62|2206.62|2252.44|2214.44|2252.93|2214.93|2242.61|2204.61|276
1587470700000|2020-04-21 12:05:00|2252.45|2214.45|2255.37|2217.37|2255.56|2217.56|2252.37|2214.37|249
1587471000000|2020-04-21 12:10:00|2255.36|2217.36|2256.45|2218.45|2256.99|2218.99|2254.5|2216.5|253
1587471300000|2020-04-21 12:15:00|2256.44|2218.44|2253.99|2215.99|2256.7|2218.7|2253.07|2215.07|243
1587471600000|2020-04-21 12:20:00|2253.9|2215.9|2259|2221|2259.02|2221.02|2253.83|2215.83|247
1587471900000|2020-04-21 12:25:00|2259.14|2221.14|2261.25|2223.25|2265.93|2227.93|2259.14|2221.14|265
1587472200000|2020-04-21 12:30:00|2261.15|2223.15|2263.08|2225.08|2263.86|2225.86|2260.31|2222.31|261
1587472500000|2020-04-21 12:35:00|2263.05|2225.05|2259.93|2221.93|2263.06|2225.06|2259.78|2221.78|245
1587472800000|2020-04-21 12:40:00|2259.94|2221.94|2258.38|2220.38|2261.31|2223.31|2258.38|2220.38|243
1587473100000|2020-04-21 12:45:00|2258.32|2220.32|2257.75|2219.75|2259.36|2221.36|2257.58|2219.58|233
1587473400000|2020-04-21 12:50:00|2257.73|2219.73|2257.7|2219.7|2259.81|2221.81|2257.65|2219.65|238
1587473700000|2020-04-21 12:55:00|2257.71|2219.71|2253.63|2215.63|2257.73|2219.73|2252.25|2214.25|256
1587474000000|2020-04-21 13:00:00|2253.66|2215.66|2258.49|2220.49|2259.3|2221.3|2253.62|2215.62|259
1587474300000|2020-04-21 13:05:00|2258.46|2220.46|2260.52|2222.52|2261.18|2223.18|2258.4|2220.4|251
1587474600000|2020-04-21 13:10:00|2260.5|2222.5|2263.2|2225.2|2263.25|2225.25|2260.44|2222.44|246
1587474900000|2020-04-21 13:15:00|2263.24|2225.24|2258.85|2220.85|2263.24|2225.24|2258.85|2220.85|257
1587475200000|2020-04-21 13:20:00|2258.88|2220.88|2256.69|2218.69|2259.87|2221.87|2256.69|2218.69|224
1587475500000|2020-04-21 13:25:00|2256.62|2218.62|2256.28|2218.28|2256.89|2218.89|2253.96|2215.96|245
1587475800000|2020-04-21 13:30:00|2256.27|2218.27|2253.62|2215.62|2258.82|2220.82|2253.55|2215.55|266
1587476100000|2020-04-21 13:35:00|2253.49|2215.49|2244.6|2206.6|2253.49|2215.49|2243.23|2205.23|284
1587476400000|2020-04-21 13:40:00|2244.65|2206.65|2246|2208|2248.74|2210.74|2244.54|2206.54|258
1587476700000|2020-04-21 13:45:00|2245.72|2207.72|2251.4|2213.4|2251.77|2213.77|2245.13|2207.13|262
1587477000000|2020-04-21 13:50:00|2251.39|2213.39|2257.44|2219.44|2257.62|2219.62|2251.06|2213.06|251
1587477300000|2020-04-21 13:55:00|2257.55|2219.55|2261.71|2223.71|2262.41|2224.41|2257.48|2219.48|267
1587477600000|2020-04-21 14:00:00|2261.73|2223.73|2263.47|2225.47|2263.62|2225.62|2261.73|2223.73|263
1587477900000|2020-04-21 14:05:00|2263.59|2225.59|2261.08|2223.08|2265.36|2227.36|2260.89|2222.89|253
1587478200000|2020-04-21 14:10:00|2260.97|2222.97|2259.4|2221.4|2262.51|2224.51|2258.79|2220.79|238
1587478500000|2020-04-21 14:15:00|2259.47|2221.47|2260.88|2222.88|2264.35|2226.35|2259.47|2221.47|257
1587478800000|2020-04-21 14:20:00|2260.9|2222.9|2261.99|2223.99|2262.05|2224.05|2259.05|2221.05|256
1587479100000|2020-04-21 14:25:00|2262.01|2224.01|2263.68|2225.68|2263.88|2225.88|2261.76|2223.76|251
1587479400000|2020-04-21 14:30:00|2263.67|2225.67|2286.54|2248.54|2287.94|2249.94|2263.63|2225.63|283
1587479700000|2020-04-21 14:35:00|2286.5|2248.5|2281.66|2243.66|2286.74|2248.74|2279.11|2241.11|274
1587480000000|2020-04-21 14:40:00|2281.75|2243.75|2275.2|2237.2|2281.9|2243.9|2274.97|2236.97|272
1587480300000|2020-04-21 14:45:00|2275.22|2237.22|2275.1|2237.1|2279.08|2241.08|2275.09|2237.09|270
1587480600000|2020-04-21 14:50:00|2275.08|2237.08|2268.81|2230.81|2275.08|2237.08|2266.55|2228.55|272
1587480900000|2020-04-21 14:55:00|2268.77|2230.77|2262.29|2224.29|2271.01|2233.01|2262.1|2224.1|271
1587481200000|2020-04-21 15:00:00|2262.28|2224.28|2265.04|2227.04|2267.61|2229.61|2257.42|2219.42|278
1587481500000|2020-04-21 15:05:00|2264.76|2226.76|2262.39|2224.39|2264.89|2226.89|2262.05|2224.05|273
1587481800000|2020-04-21 15:10:00|2262.17|2224.17|2260.76|2222.76|2262.34|2224.34|2257.87|2219.87|267
1587482100000|2020-04-21 15:15:00|2260.63|2222.63|2261.84|2223.84|2262.54|2224.54|2259.12|2221.12|254
1587482400000|2020-04-21 15:20:00|2261.89|2223.89|2262.28|2224.28|2264.54|2226.54|2261.89|2223.89|264
1587482700000|2020-04-21 15:25:00|2262.04|2224.04|2260.05|2222.05|2262.72|2224.72|2260.05|2222.05|249
1587483000000|2020-04-21 15:30:00|2260.03|2222.03|2258.12|2220.12|2263.89|2225.89|2258.11|2220.11|274
1587483300000|2020-04-21 15:35:00|2258.07|2220.07|2254.7|2216.7|2258.07|2220.07|2252.82|2214.82|267
1587483600000|2020-04-21 15:40:00|2254.73|2216.73|2252.39|2214.39|2256.69|2218.69|2252.19|2214.19|262
1587483900000|2020-04-21 15:45:00|2252.32|2214.32|2251.45|2213.45|2254.81|2216.81|2251.45|2213.45|253
1587484200000|2020-04-21 15:50:00|2251.37|2213.37|2252.97|2214.97|2255.08|2217.08|2249.75|2211.75|251
1587484500000|2020-04-21 15:55:00|2252.93|2214.93|2261.81|2223.81|2262.63|2224.63|2251.7|2213.7|263
1587484800000|2020-04-21 16:00:00|2261.82|2223.82|2257.99|2219.99|2261.84|2223.84|2256.68|2218.68|279
1587485100000|2020-04-21 16:05:00|2258.03|2220.03|2258.06|2220.06|2261.54|2223.54|2257.72|2219.72|257
1587485400000|2020-04-21 16:10:00|2258.1|2220.1|2260.7|2222.7|2262.85|2224.85|2257.95|2219.95|259
1587485700000|2020-04-21 16:15:00|2260.71|2222.71|2258.35|2220.35|2261.49|2223.49|2256.19|2218.19|255
1587486000000|2020-04-21 16:20:00|2258.36|2220.36|2261.26|2223.26|2261.29|2223.29|2258.36|2220.36|247
1587486300000|2020-04-21 16:25:00|2261.16|2223.16|2266.78|2228.78|2266.91|2228.91|2261.16|2223.16|233
1587486600000|2020-04-21 16:30:00|2266.76|2228.76|2264|2226|2267|2229|2263.96|2225.96|255
1587486900000|2020-04-21 16:35:00|2264.04|2226.04|2265.78|2227.78|2266.89|2228.89|2263.6|2225.6|259
1587487200000|2020-04-21 16:40:00|2265.72|2227.72|2258.75|2220.75|2265.72|2227.72|2258.43|2220.43|243
1587487500000|2020-04-21 16:45:00|2258.78|2220.78|2259.82|2221.82|2260.57|2222.57|2258.03|2220.03|261
1587487800000|2020-04-21 16:50:00|2259.88|2221.88|2263.27|2225.27|2267.8|2229.8|2259.88|2221.88|266
1587488100000|2020-04-21 16:55:00|2263.35|2225.35|2266.18|2228.18|2266.24|2228.24|2263.35|2225.35|245
1587488400000|2020-04-21 17:00:00|2266.04|2228.04|2264.65|2226.65|2270.21|2232.21|2263.75|2225.75|260
1587488700000|2020-04-21 17:05:00|2264.69|2226.69|2262.97|2224.97|2265.35|2227.35|2262.74|2224.74|235
1587489000000|2020-04-21 17:10:00|2262.96|2224.96|2263.49|2225.49|2265.06|2227.06|2262.27|2224.27|247
1587489300000|2020-04-21 17:15:00|2263.47|2225.47|2265.32|2227.32|2265.57|2227.57|2262.92|2224.92|220
1587489600000|2020-04-21 17:20:00|2265.31|2227.31|2266.62|2228.62|2267.4|2229.4|2264.86|2226.86|235
1587489900000|2020-04-21 17:25:00|2266.64|2228.64|2271.81|2233.81|2271.81|2233.81|2266.49|2228.49|232
1587490200000|2020-04-21 17:30:00|2271.83|2233.83|2269.53|2231.53|2271.83|2233.83|2269.06|2231.06|255
1587490500000|2020-04-21 17:35:00|2269.56|2231.56|2275.98|2237.98|2276.14|2238.14|2268.1|2230.1|265
1587490800000|2020-04-21 17:40:00|2276.02|2238.02|2279.72|2241.72|2280.25|2242.25|2273.28|2235.28|258
1587491100000|2020-04-21 17:45:00|2279.79|2241.79|2258.1|2220.1|2280.68|2242.68|2257.02|2219.02|286
1587491400000|2020-04-21 17:50:00|2258.38|2220.38|2290.43|2252.43|2294.67|2256.67|2258.38|2220.38|293
1587491700000|2020-04-21 17:55:00|2290.48|2252.48|2285.24|2247.24|2292.55|2254.55|2279.52|2241.52|287
1587492000000|2020-04-21 18:00:00|2285.33|2247.33|2283.6|2245.6|2285.71|2247.71|2280.69|2242.69|263
1587492300000|2020-04-21 18:05:00|2283.64|2245.64|2283.58|2245.58|2285.34|2247.34|2281.07|2243.07|269
1587492600000|2020-04-21 18:10:00|2283.57|2245.57|2281.57|2243.57|2287.51|2249.51|2281.57|2243.57|269
1587492900000|2020-04-21 18:15:00|2281.58|2243.58|2281.34|2243.34|2284.02|2246.02|2280.03|2242.03|264
1587493200000|2020-04-21 18:20:00|2281.35|2243.35|2286.69|2248.69|2287.73|2249.73|2280.44|2242.44|271
1587493500000|2020-04-21 18:25:00|2286.64|2248.64|2285.02|2247.02|2287.63|2249.63|2282.44|2244.44|273
1587493800000|2020-04-21 18:30:00|2284.95|2246.95|2286.32|2248.32|2286.35|2248.35|2283.91|2245.91|258
1587494100000|2020-04-21 18:35:00|2286.22|2248.22|2284.1|2246.1|2286.64|2248.64|2283.2|2245.2|252
1587494400000|2020-04-21 18:40:00|2284.11|2246.11|2278.09|2240.09|2284.72|2246.72|2278.09|2240.09|251
1587494700000|2020-04-21 18:45:00|2278.06|2240.06|2278.97|2240.97|2280.46|2242.46|2277.42|2239.42|253
1587495000000|2020-04-21 18:50:00|2279.01|2241.01|2280.92|2242.92|2281.63|2243.63|2278.31|2240.31|249
1587495300000|2020-04-21 18:55:00|2280.76|2242.76|2280.25|2242.25|2281.67|2243.67|2279.62|2241.62|251
1587495600000|2020-04-21 19:00:00|2280.17|2242.17|2285.69|2247.69|2285.86|2247.86|2280.04|2242.04|251
1587495900000|2020-04-21 19:05:00|2285.7|2247.7|2281.2|2243.2|2286.05|2248.05|2280|2242|246
1587496200000|2020-04-21 19:10:00|2281.21|2243.21|2284.23|2246.23|2284.34|2246.34|2281.1|2243.1|261
1587496500000|2020-04-21 19:15:00|2284.21|2246.21|2284.22|2246.22|2286.47|2248.47|2283.73|2245.73|262
1587496800000|2020-04-21 19:20:00|2284.43|2246.43|2285.6|2247.6|2286.94|2248.94|2284.12|2246.12|242
1587497100000|2020-04-21 19:25:00|2285.59|2247.59|2284.35|2246.35|2286.21|2248.21|2283.47|2245.47|240
1587497400000|2020-04-21 19:30:00|2284.25|2246.25|2284.23|2246.23|2284.36|2246.36|2282.06|2244.06|254
1587497700000|2020-04-21 19:35:00|2284.26|2246.26|2283.47|2245.47|2286.45|2248.45|2283.03|2245.03|250
1587498000000|2020-04-21 19:40:00|2283.49|2245.49|2283.22|2245.22|2284.34|2246.34|2283.11|2245.11|233
1587498300000|2020-04-21 19:45:00|2283.21|2245.21|2282.43|2244.43|2283.62|2245.62|2281.45|2243.45|220
1587498600000|2020-04-21 19:50:00|2282.44|2244.44|2279.53|2241.53|2282.44|2244.44|2279.53|2241.53|265
1587498900000|2020-04-21 19:55:00|2279.51|2241.51|2277.23|2239.23|2282.05|2244.05|2277.23|2239.23|255
1587499200000|2020-04-21 20:00:00|2276.94|2238.94|2275.14|2237.14|2277.87|2239.87|2274.83|2236.83|248
1587499500000|2020-04-21 20:05:00|2275.21|2237.21|2271.6|2233.6|2275.66|2237.66|2271.31|2233.31|248
1587499800000|2020-04-21 20:10:00|2271.62|2233.62|2273.87|2235.87|2274.12|2236.12|2271.53|2233.53|263
1587500100000|2020-04-21 20:15:00|2273.88|2235.88|2273.35|2235.35|2274.76|2236.76|2272.96|2234.96|231
1587500400000|2020-04-21 20:20:00|2273.38|2235.38|2275.02|2237.02|2275.29|2237.29|2273.38|2235.38|240
1587500700000|2020-04-21 20:25:00|2275|2237|2274.49|2236.49|2275.72|2237.72|2273.86|2235.86|230
1587501000000|2020-04-21 20:30:00|2274.47|2236.47|2273.07|2235.07|2274.79|2236.79|2272.55|2234.55|219
1587501300000|2020-04-21 20:35:00|2273.06|2235.06|2272.26|2234.26|2273.1|2235.1|2271.22|2233.22|229
1587501600000|2020-04-21 20:40:00|2272.31|2234.31|2277.32|2239.32|2277.32|2239.32|2271.81|2233.81|238
1587501900000|2020-04-21 20:45:00|2277.33|2239.33|2278.75|2240.75|2278.8|2240.8|2277.06|2239.06|247
1587502200000|2020-04-21 20:50:00|2278.81|2240.81|2282.39|2244.39|2282.62|2244.62|2278.19|2240.19|236
1587502500000|2020-04-21 20:55:00|2282.35|2244.35|2281.28|2243.28|2282.38|2244.38|2278.01|2240.01|255
1587502800000|2020-04-21 21:00:00|2281.43|2243.43|2280.58|2242.58|2282.55|2244.55|2280.53|2242.53|229
1587503100000|2020-04-21 21:05:00|2280.57|2242.57|2277.21|2239.21|2280.63|2242.63|2276.82|2238.82|254
1587503400000|2020-04-21 21:10:00|2277.2|2239.2|2278.52|2240.52|2278.62|2240.62|2277.19|2239.19|217
1587503700000|2020-04-21 21:15:00|2278.56|2240.56|2280.38|2242.38|2280.43|2242.43|2278.18|2240.18|245
1587504000000|2020-04-21 21:20:00|2280.4|2242.4|2279.28|2241.28|2280.44|2242.44|2279.14|2241.14|236
1587504300000|2020-04-21 21:25:00|2279.29|2241.29|2281.13|2243.13|2281.31|2243.31|2279.29|2241.29|237
1587504600000|2020-04-21 21:30:00|2281.14|2243.14|2280.72|2242.72|2281.36|2243.36|2280.55|2242.55|225
1587504900000|2020-04-21 21:35:00|2280.69|2242.69|2281.75|2243.75|2281.85|2243.85|2280.54|2242.54|230
1587505200000|2020-04-21 21:40:00|2281.73|2243.73|2284.46|2246.46|2284.46|2246.46|2281.55|2243.55|247
1587505500000|2020-04-21 21:45:00|2284.45|2246.45|2287.81|2249.81|2289.26|2251.26|2284.45|2246.45|259
1587505800000|2020-04-21 21:50:00|2287.79|2249.79|2286.51|2248.51|2288.12|2250.12|2286.51|2248.51|237
1587506100000|2020-04-21 21:55:00|2286.46|2248.46|2284.18|2246.18|2286.82|2248.82|2284.01|2246.01|244
1587506400000|2020-04-21 22:00:00|2284.19|2246.19|2285.36|2247.36|2287.15|2249.15|2284.19|2246.19|255
1587506700000|2020-04-21 22:05:00|2285.39|2247.39|2286.18|2248.18|2286.53|2248.53|2285.32|2247.32|245
1587507000000|2020-04-21 22:10:00|2286.2|2248.2|2284.39|2246.39|2287.02|2249.02|2284.39|2246.39|251
1587507300000|2020-04-21 22:15:00|2284.43|2246.43|2282.13|2244.13|2284.43|2246.43|2280.8|2242.8|260
1587507600000|2020-04-21 22:20:00|2282.16|2244.16|2280.66|2242.66|2282.7|2244.7|2280.53|2242.53|220
1587507900000|2020-04-21 22:25:00|2280.61|2242.61|2279.12|2241.12|2280.61|2242.61|2278.82|2240.82|223
1587508200000|2020-04-21 22:30:00|2279.14|2241.14|2284.13|2246.13|2284.58|2246.58|2279.11|2241.11|235
1587508500000|2020-04-21 22:35:00|2284.14|2246.14|2285.14|2247.14|2285.78|2247.78|2284.09|2246.09|230
1587508800000|2020-04-21 22:40:00|2285.21|2247.21|2285.87|2247.87|2286.1|2248.1|2285.21|2247.21|214
1587509100000|2020-04-21 22:45:00|2285.89|2247.89|2286.12|2248.12|2286.85|2248.85|2285.89|2247.89|213
1587509400000|2020-04-21 22:50:00|2286.16|2248.16|2285.44|2247.44|2287.2|2249.2|2285.42|2247.42|239
1587509700000|2020-04-21 22:55:00|2285.4|2247.4|2286.3|2248.3|2286.71|2248.71|2285.2|2247.2|237
1587510000000|2020-04-21 23:00:00|2286.34|2248.34|2287.76|2249.76|2288.89|2250.89|2286.31|2248.31|243
1587510300000|2020-04-21 23:05:00|2287.8|2249.8|2285.06|2247.06|2287.87|2249.87|2284.79|2246.79|247
1587510600000|2020-04-21 23:10:00|2285.04|2247.04|2282.66|2244.66|2285.04|2247.04|2282.45|2244.45|248
1587510900000|2020-04-21 23:15:00|2282.62|2244.62|2282.03|2244.03|2283.26|2245.26|2281.76|2243.76|248
1587511200000|2020-04-21 23:20:00|2282|2244|2281.28|2243.28|2282.62|2244.62|2281.25|2243.25|225
1587511500000|2020-04-21 23:25:00|2281.24|2243.24|2280.49|2242.49|2281.45|2243.45|2280.44|2242.44|221
1587511800000|2020-04-21 23:30:00|2280.48|2242.48|2279.19|2241.19|2281.27|2243.27|2279.05|2241.05|222
1587512100000|2020-04-21 23:35:00|2279.18|2241.18|2275.14|2237.14|2279.18|2241.18|2275.06|2237.06|233
1587512400000|2020-04-21 23:40:00|2275.09|2237.09|2265.74|2227.74|2275.61|2237.61|2265.74|2227.74|272
1587512700000|2020-04-21 23:45:00|2265.71|2227.71|2263.13|2225.13|2266.66|2228.66|2263.1|2225.1|252
1587513000000|2020-04-21 23:50:00|2262.96|2224.96|2264.53|2226.53|2264.99|2226.99|2261.33|2223.33|266
1587513300000|2020-04-21 23:55:00|2264.57|2226.57|2265.85|2227.85|2266.23|2228.23|2264.29|2226.29|249
1587513600000|2020-04-22 00:00:00|2265.88|2227.88|2269.39|2231.39|2270.16|2232.16|2263.14|2225.14|266
1587513900000|2020-04-22 00:05:00|2269.4|2231.4|2270.56|2232.56|2270.6|2232.6|2268.55|2230.55|240
1587514200000|2020-04-22 00:10:00|2270.49|2232.49|2270.23|2232.23|2272.28|2234.28|2270.23|2232.23|249
1587514500000|2020-04-22 00:15:00|2270.2|2232.2|2270.13|2232.13|2270.85|2232.85|2268.52|2230.52|191
1587514800000|2020-04-22 00:20:00|2263.52|2225.52|2266.43|2228.43|2266.43|2228.43|2263.49|2225.49|47
1587515100000|2020-04-22 00:25:00|2266.41|2228.41|2266.69|2228.69|2267.26|2229.26|2266.18|2228.18|244
1587515400000|2020-04-22 00:30:00|2266.7|2228.7|2262.09|2224.09|2266.74|2228.74|2262.09|2224.09|236
1587515700000|2020-04-22 00:35:00|2262.08|2224.08|2256.66|2218.66|2262.4|2224.4|2256.39|2218.39|239
1587516000000|2020-04-22 00:40:00|2256.69|2218.69|2259.53|2221.53|2260.66|2222.66|2256.69|2218.69|244
1587516300000|2020-04-22 00:45:00|2259.36|2221.36|2257.06|2219.06|2260.04|2222.04|2256.16|2218.16|258
1587516600000|2020-04-22 00:50:00|2257.09|2219.09|2259.72|2221.72|2259.72|2221.72|2257.03|2219.03|257
1587516900000|2020-04-22 00:55:00|2259.71|2221.71|2261.03|2223.03|2261.41|2223.41|2258.35|2220.35|263
1587517200000|2020-04-22 01:00:00|2261.04|2223.04|2258.57|2220.57|2261.3|2223.3|2258.52|2220.52|243
1587517500000|2020-04-22 01:05:00|2258.35|2220.35|2254.14|2216.14|2258.41|2220.41|2254.14|2216.14|269
1587517800000|2020-04-22 01:10:00|2254.1|2216.1|2253.99|2215.99|2254.58|2216.58|2253|2215|265
1587518100000|2020-04-22 01:15:00|2254.03|2216.03|2262.02|2224.02|2262.04|2224.04|2254.02|2216.02|256
1587518400000|2020-04-22 01:20:00|2262.04|2224.04|2262.32|2224.32|2262.33|2224.33|2259.36|2221.36|247
1587518700000|2020-04-22 01:25:00|2262.35|2224.35|2261.61|2223.61|2262.38|2224.38|2260.4|2222.4|244
1587519000000|2020-04-22 01:30:00|2261.6|2223.6|2262.77|2224.77|2263.63|2225.63|2261.23|2223.23|241
1587519300000|2020-04-22 01:35:00|2262.78|2224.78|2259.53|2221.53|2262.98|2224.98|2259.3|2221.3|237
1587519600000|2020-04-22 01:40:00|2259.55|2221.55|2264.57|2226.57|2265.15|2227.15|2259.52|2221.52|246
1587519900000|2020-04-22 01:45:00|2264.58|2226.58|2263.67|2225.67|2264.75|2226.75|2263.14|2225.14|225
1587520200000|2020-04-22 01:50:00|2263.69|2225.69|2264.41|2226.41|2264.5|2226.5|2263.28|2225.28|213
1587520500000|2020-04-22 01:55:00|2264.42|2226.42|2267.34|2229.34|2267.49|2229.49|2264.42|2226.42|237
1587520800000|2020-04-22 02:00:00|2267.31|2229.31|2267.51|2229.51|2268.28|2230.28|2267.19|2229.19|251
1587521100000|2020-04-22 02:05:00|2267.64|2229.64|2268.11|2230.11|2268.84|2230.84|2267.46|2229.46|237
1587521400000|2020-04-22 02:10:00|2268.02|2230.02|2265.94|2227.94|2268.53|2230.53|2265.87|2227.87|254
1587521700000|2020-04-22 02:15:00|2265.93|2227.93|2265.69|2227.69|2266.17|2228.17|2265.27|2227.27|216
1587522000000|2020-04-22 02:20:00|2265.6|2227.6|2271.24|2233.24|2271.32|2233.32|2265.6|2227.6|233
1587522300000|2020-04-22 02:25:00|2271.27|2233.27|2276.49|2238.49|2276.52|2238.52|2271.27|2233.27|241
1587522600000|2020-04-22 02:30:00|2276.5|2238.5|2278.36|2240.36|2278.86|2240.86|2276.17|2238.17|239
1587522900000|2020-04-22 02:35:00|2278.27|2240.27|2278.27|2240.27|2279.36|2241.36|2276.54|2238.54|240
1587523200000|2020-04-22 02:40:00|2278.18|2240.18|2280.44|2242.44|2280.5|2242.5|2278.05|2240.05|235
1587523500000|2020-04-22 02:45:00|2280.45|2242.45|2282.01|2244.01|2283.84|2245.84|2280.35|2242.35|257
1587523800000|2020-04-22 02:50:00|2282.11|2244.11|2279.98|2241.98|2282.97|2244.97|2279.92|2241.92|249
1587524100000|2020-04-22 02:55:00|2279.97|2241.97|2278.99|2240.99|2280.35|2242.35|2278.96|2240.96|222
1587524400000|2020-04-22 03:00:00|2278.92|2240.92|2279.88|2241.88|2279.96|2241.96|2277.91|2239.91|232
1587524700000|2020-04-22 03:05:00|2279.59|2241.59|2279.4|2241.4|2280.58|2242.58|2279.1|2241.1|226
1587525000000|2020-04-22 03:10:00|2279.41|2241.41|2277.64|2239.64|2280.29|2242.29|2277.64|2239.64|219
1587525300000|2020-04-22 03:15:00|2277.51|2239.51|2278.45|2240.45|2279.06|2241.06|2277.44|2239.44|228
1587525600000|2020-04-22 03:20:00|2278.46|2240.46|2274.13|2236.13|2278.58|2240.58|2274.01|2236.01|249
1587525900000|2020-04-22 03:25:00|2274.16|2236.16|2271.95|2233.95|2274.2|2236.2|2271.86|2233.86|225
1587526200000|2020-04-22 03:30:00|2271.96|2233.96|2272.94|2234.94|2273.35|2235.35|2271.92|2233.92|221
1587526500000|2020-04-22 03:35:00|2272.92|2234.92|2270.03|2232.03|2272.95|2234.95|2269.86|2231.86|243
1587526800000|2020-04-22 03:40:00|2270.06|2232.06|2270.03|2232.03|2271.2|2233.2|2269.89|2231.89|236
1587527100000|2020-04-22 03:45:00|2270.06|2232.06|2273.11|2235.11|2273.75|2235.75|2269.89|2231.89|245
1587527400000|2020-04-22 03:50:00|2273.12|2235.12|2273.33|2235.33|2273.34|2235.34|2270.73|2232.73|238
1587527700000|2020-04-22 03:55:00|2273.2|2235.2|2272.7|2234.7|2273.59|2235.59|2272.39|2234.39|212
1587528000000|2020-04-22 04:00:00|2272.77|2234.77|2268.75|2230.75|2272.83|2234.83|2267.12|2229.12|244
1587528300000|2020-04-22 04:05:00|2268.77|2230.77|2269.65|2231.65|2269.66|2231.66|2268.54|2230.54|233
1587528600000|2020-04-22 04:10:00|2269.68|2231.68|2273.25|2235.25|2273.25|2235.25|2269.28|2231.28|228
1587528900000|2020-04-22 04:15:00|2273.26|2235.26|2276.61|2238.61|2277.06|2239.06|2273.26|2235.26|236
1587529200000|2020-04-22 04:20:00|2276.71|2238.71|2276.99|2238.99|2277.82|2239.82|2276.18|2238.18|251
1587529500000|2020-04-22 04:25:00|2277.02|2239.02|2277.15|2239.15|2277.33|2239.33|2276.23|2238.23|237
1587529800000|2020-04-22 04:30:00|2277.17|2239.17|2276.35|2238.35|2277.52|2239.52|2275.73|2237.73|238
1587530100000|2020-04-22 04:35:00|2276.36|2238.36|2275.87|2237.87|2277.03|2239.03|2275.61|2237.61|216
1587530400000|2020-04-22 04:40:00|2275.85|2237.85|2276.11|2238.11|2276.75|2238.75|2275.48|2237.48|220
1587530700000|2020-04-22 04:45:00|2276.09|2238.09|2274.99|2236.99|2276.21|2238.21|2274.42|2236.42|240
1587531000000|2020-04-22 04:50:00|2274.97|2236.97|2272.26|2234.26|2274.97|2236.97|2272.18|2234.18|224
1587531300000|2020-04-22 04:55:00|2272.3|2234.3|2271.18|2233.18|2273.44|2235.44|2271.07|2233.07|239
1587531600000|2020-04-22 05:00:00|2271.16|2233.16|2271.79|2233.79|2271.81|2233.81|2270.89|2232.89|214
1587531900000|2020-04-22 05:05:00|2271.8|2233.8|2271.78|2233.78|2273.02|2235.02|2271.45|2233.45|222
1587532200000|2020-04-22 05:10:00|2271.76|2233.76|2273.09|2235.09|2273.12|2235.12|2271.12|2233.12|207
1587532500000|2020-04-22 05:15:00|2273.08|2235.08|2274.03|2236.03|2274.2|2236.2|2272.63|2234.63|235
1587532800000|2020-04-22 05:20:00|2274.04|2236.04|2272|2234|2274.23|2236.23|2271.94|2233.94|233
1587533100000|2020-04-22 05:25:00|2271.97|2233.97|2275.57|2237.57|2275.84|2237.84|2271.76|2233.76|241
1587533400000|2020-04-22 05:30:00|2275.51|2237.51|2278.05|2240.05|2278.49|2240.49|2274.78|2236.78|243
1587533700000|2020-04-22 05:35:00|2278.07|2240.07|2283.28|2245.28|2283.35|2245.35|2277.9|2239.9|244
1587534000000|2020-04-22 05:40:00|2283.25|2245.25|2282.49|2244.49|2284.66|2246.66|2282.44|2244.44|227
1587534300000|2020-04-22 05:45:00|2282.46|2244.46|2283.67|2245.67|2284.44|2246.44|2282.46|2244.46|226
1587534600000|2020-04-22 05:50:00|2283.68|2245.68|2293.62|2255.62|2296.15|2258.15|2283.66|2245.66|253
1587534900000|2020-04-22 05:55:00|2293.68|2255.68|2294.26|2256.26|2296.39|2258.39|2293.68|2255.68|264
1587535200000|2020-04-22 06:00:00|2294.32|2256.32|2287.19|2249.19|2295.35|2257.35|2287.02|2249.02|261
1587535500000|2020-04-22 06:05:00|2287.26|2249.26|2288.09|2250.09|2288.09|2250.09|2285.37|2247.37|241
1587535800000|2020-04-22 06:10:00|2288.21|2250.21|2290.73|2252.73|2290.73|2252.73|2288.19|2250.19|251
1587536100000|2020-04-22 06:15:00|2290.74|2252.74|2298.15|2260.15|2299.43|2261.43|2290.66|2252.66|259
1587536400000|2020-04-22 06:20:00|2298.13|2260.13|2293.27|2255.27|2298.13|2260.13|2292.51|2254.51|255
1587536700000|2020-04-22 06:25:00|2293.23|2255.23|2293|2255|2294.31|2256.31|2292.59|2254.59|249
1587537000000|2020-04-22 06:30:00|2292.99|2254.99|2291.97|2253.97|2293.04|2255.04|2289.83|2251.83|232
1587537300000|2020-04-22 06:35:00|2291.95|2253.95|2290.3|2252.3|2293.28|2255.28|2290.19|2252.19|246
1587537600000|2020-04-22 06:40:00|2290.25|2252.25|2290.99|2252.99|2291|2253|2288.91|2250.91|222
1587537900000|2020-04-22 06:45:00|2290.98|2252.98|2293.68|2255.68|2294.44|2256.44|2290.43|2252.43|244
1587538200000|2020-04-22 06:50:00|2293.62|2255.62|2296.01|2258.01|2296.06|2258.06|2293.34|2255.34|238
1587538500000|2020-04-22 06:55:00|2295.91|2257.91|2301.35|2263.35|2301.37|2263.37|2295.46|2257.46|245
1587538800000|2020-04-22 07:00:00|2301.32|2263.32|2296.77|2258.77|2302.44|2264.44|2296.51|2258.51|250
1587539100000|2020-04-22 07:05:00|2296.82|2258.82|2299.51|2261.51|2300.81|2262.81|2296.82|2258.82|253
1587539400000|2020-04-22 07:10:00|2299.49|2261.49|2298.09|2260.09|2299.98|2261.98|2297.79|2259.79|245
1587539700000|2020-04-22 07:15:00|2298.04|2260.04|2298.87|2260.87|2299.28|2261.28|2297.87|2259.87|240
1587540000000|2020-04-22 07:20:00|2298.85|2260.85|2295.69|2257.69|2298.91|2260.91|2294.97|2256.97|230
1587540300000|2020-04-22 07:25:00|2295.82|2257.82|2305.05|2267.05|2305.29|2267.29|2295.72|2257.72|262
1587540600000|2020-04-22 07:30:00|2305.12|2267.12|2312.03|2274.03|2312.51|2274.51|2304.39|2266.39|284
1587540900000|2020-04-22 07:35:00|2312.13|2274.13|2309.37|2271.37|2312.51|2274.51|2307.33|2269.33|266
1587541200000|2020-04-22 07:40:00|2309.35|2271.35|2312.16|2274.16|2312.28|2274.28|2309.35|2271.35|244
1587541500000|2020-04-22 07:45:00|2312.15|2274.15|2310.33|2272.33|2315.09|2277.09|2310.3|2272.3|244
1587541800000|2020-04-22 07:50:00|2310.43|2272.43|2307.6|2269.6|2310.95|2272.95|2307.51|2269.51|246
1587542100000|2020-04-22 07:55:00|2307.52|2269.52|2304.94|2266.94|2307.52|2269.52|2304.77|2266.77|263
1587542400000|2020-04-22 08:00:00|2305.02|2267.02|2302.7|2264.7|2308.59|2270.59|2302.66|2264.66|257
1587542700000|2020-04-22 08:05:00|2302.78|2264.78|2303.67|2265.67|2303.92|2265.92|2302.73|2264.73|248
1587543000000|2020-04-22 08:10:00|2303.68|2265.68|2302.57|2264.57|2304.98|2266.98|2302.33|2264.33|239
1587543300000|2020-04-22 08:15:00|2302.54|2264.54|2306.95|2268.95|2306.97|2268.97|2302.22|2264.22|252
1587543600000|2020-04-22 08:20:00|2306.92|2268.92|2302.69|2264.69|2307.15|2269.15|2302.69|2264.69|242
1587543900000|2020-04-22 08:25:00|2302.74|2264.74|2301.27|2263.27|2302.75|2264.75|2301|2263|236
1587544200000|2020-04-22 08:30:00|2301.25|2263.25|2299.32|2261.32|2301.44|2263.44|2299.25|2261.25|248
1587544500000|2020-04-22 08:35:00|2299.33|2261.33|2303.3|2265.3|2303.56|2265.56|2298.53|2260.53|245
1587544800000|2020-04-22 08:40:00|2303.29|2265.29|2302.53|2264.53|2303.7|2265.7|2302.53|2264.53|252
1587545100000|2020-04-22 08:45:00|2302.63|2264.63|2305.47|2267.47|2305.53|2267.53|2300.97|2262.97|250
1587545400000|2020-04-22 08:50:00|2305.46|2267.46|2306.93|2268.93|2307.47|2269.47|2305.41|2267.41|242
1587545700000|2020-04-22 08:55:00|2306.92|2268.92|2307.22|2269.22|2308.85|2270.85|2306.75|2268.75|254
1587546000000|2020-04-22 09:00:00|2307.21|2269.21|2311.98|2273.98|2314.36|2276.36|2307.16|2269.16|269
1587546300000|2020-04-22 09:05:00|2311.99|2273.99|2313.67|2275.67|2315.28|2277.28|2311.83|2273.83|263
1587546600000|2020-04-22 09:10:00|2313.65|2275.65|2311.94|2273.94|2314.56|2276.56|2311.88|2273.88|251
1587546900000|2020-04-22 09:15:00|2311.96|2273.96|2308.83|2270.83|2312.24|2274.24|2308.7|2270.7|248
1587547200000|2020-04-22 09:20:00|2308.84|2270.84|2307.45|2269.45|2309.48|2271.48|2307.3|2269.3|240
1587547500000|2020-04-22 09:25:00|2307.51|2269.51|2307.09|2269.09|2308.61|2270.61|2306.79|2268.79|222
1587547800000|2020-04-22 09:30:00|2307.08|2269.08|2306.35|2268.35|2307.18|2269.18|2304.76|2266.76|250
1587548100000|2020-04-22 09:35:00|2306.39|2268.39|2310.52|2272.52|2310.66|2272.66|2306.38|2268.38|235
1587548400000|2020-04-22 09:40:00|2310.51|2272.51|2307.98|2269.98|2310.64|2272.64|2307.92|2269.92|216
1587548700000|2020-04-22 09:45:00|2307.95|2269.95|2309.3|2271.3|2309.98|2271.98|2307.66|2269.66|221
1587549000000|2020-04-22 09:50:00|2309.34|2271.34|2310.76|2272.76|2311.4|2273.4|2308.65|2270.65|225
1587549300000|2020-04-22 09:55:00|2310.68|2272.68|2308.73|2270.73|2311.32|2273.32|2308.73|2270.73|239
1587549600000|2020-04-22 10:00:00|2308.7|2270.7|2304.38|2266.38|2309|2271|2303.81|2265.81|261
1587549900000|2020-04-22 10:05:00|2304.41|2266.41|2302.03|2264.03|2304.61|2266.61|2301.58|2263.58|220
1587550200000|2020-04-22 10:10:00|2302.01|2264.01|2299.75|2261.75|2303.17|2265.17|2299.26|2261.26|231
1587550500000|2020-04-22 10:15:00|2299.76|2261.76|2301.26|2263.26|2301.33|2263.33|2298.92|2260.92|221
1587550800000|2020-04-22 10:20:00|2301.32|2263.32|2307.16|2269.16|2307.7|2269.7|2301.28|2263.28|239
1587551100000|2020-04-22 10:25:00|2307.12|2269.12|2306.36|2268.36|2307.87|2269.87|2306.12|2268.12|234
1587551400000|2020-04-22 10:30:00|2306.37|2268.37|2305.26|2267.26|2307.6|2269.6|2305.24|2267.24|211
1587551700000|2020-04-22 10:35:00|2305.2|2267.2|2303.69|2265.69|2305.2|2267.2|2303.46|2265.46|233
1587552000000|2020-04-22 10:40:00|2303.73|2265.73|2302.21|2264.21|2304.24|2266.24|2302.21|2264.21|221
1587552300000|2020-04-22 10:45:00|2302.16|2264.16|2303.81|2265.81|2303.93|2265.93|2301.73|2263.73|220
1587552600000|2020-04-22 10:50:00|2303.8|2265.8|2303.26|2265.26|2303.95|2265.95|2302.86|2264.86|220
1587552900000|2020-04-22 10:55:00|2303.18|2265.18|2303.99|2265.99|2304.06|2266.06|2301.81|2263.81|222
1587553200000|2020-04-22 11:00:00|2304.01|2266.01|2304.43|2266.43|2304.43|2266.43|2303.43|2265.43|218
1587553500000|2020-04-22 11:05:00|2304.46|2266.46|2308.14|2270.14|2309.24|2271.24|2304.17|2266.17|239
1587553800000|2020-04-22 11:10:00|2308.25|2270.25|2311.07|2273.07|2311.18|2273.18|2308.13|2270.13|234
1587554100000|2020-04-22 11:15:00|2311.1|2273.1|2311.6|2273.6|2314.86|2276.86|2311.09|2273.09|237
1587554400000|2020-04-22 11:20:00|2311.59|2273.59|2309.31|2271.31|2311.59|2273.59|2309.15|2271.15|221
1587554700000|2020-04-22 11:25:00|2309.26|2271.26|2311.11|2273.11|2311.69|2273.69|2308.69|2270.69|215
1587555000000|2020-04-22 11:30:00|2311.2|2273.2|2311.69|2273.69|2311.86|2273.86|2310.29|2272.29|219
1587555300000|2020-04-22 11:35:00|2311.78|2273.78|2309.28|2271.28|2312.91|2274.91|2309.28|2271.28|235
1587555600000|2020-04-22 11:40:00|2309.25|2271.25|2306.56|2268.56|2309.33|2271.33|2306.27|2268.27|254
1587555900000|2020-04-22 11:45:00|2306.72|2268.72|2306.07|2268.07|2306.92|2268.92|2304.64|2266.64|245
1587556200000|2020-04-22 11:50:00|2306.06|2268.06|2309.19|2271.19|2309.2|2271.2|2305.93|2267.93|224
1587556500000|2020-04-22 11:55:00|2309.2|2271.2|2310.43|2272.43|2310.47|2272.47|2308.45|2270.45|242
1587556800000|2020-04-22 12:00:00|2310.56|2272.56|2312.92|2274.92|2314.5|2276.5|2310.55|2272.55|242
1587557100000|2020-04-22 12:05:00|2312.87|2274.87|2305.77|2267.77|2312.87|2274.87|2305.58|2267.58|252
1587557400000|2020-04-22 12:10:00|2305.78|2267.78|2305.25|2267.25|2307.72|2269.72|2305.25|2267.25|232
1587557700000|2020-04-22 12:15:00|2304.97|2266.97|2304.52|2266.52|2305.96|2267.96|2303.03|2265.03|249
1587558000000|2020-04-22 12:20:00|2304.75|2266.75|2303.42|2265.42|2305.04|2267.04|2302.53|2264.53|215
1587558300000|2020-04-22 12:25:00|2303.39|2265.39|2305.11|2267.11|2306.8|2268.8|2303.36|2265.36|236
1587558600000|2020-04-22 12:30:00|2305.1|2267.1|2302.79|2264.79|2305.45|2267.45|2302.39|2264.39|224
1587558900000|2020-04-22 12:35:00|2302.66|2264.66|2303.93|2265.93|2304.6|2266.6|2302.11|2264.11|225
1587559200000|2020-04-22 12:40:00|2303.91|2265.91|2306.35|2268.35|2307.54|2269.54|2303.87|2265.87|231
1587559500000|2020-04-22 12:45:00|2306.34|2268.34|2307.03|2269.03|2307.06|2269.06|2306.31|2268.31|201
1587559800000|2020-04-22 12:50:00|2307.01|2269.01|2308.16|2270.16|2308.6|2270.6|2306.75|2268.75|234
1587560100000|2020-04-22 12:55:00|2308.17|2270.17|2311.13|2273.13|2311.72|2273.72|2307.79|2269.79|231
1587560400000|2020-04-22 13:00:00|2311.07|2273.07|2310.97|2272.97|2311.79|2273.79|2310.31|2272.31|241
1587560700000|2020-04-22 13:05:00|2311.01|2273.01|2309.08|2271.08|2311.06|2273.06|2308.51|2270.51|198
1587561000000|2020-04-22 13:10:00|2309.07|2271.07|2311.17|2273.17|2311.29|2273.29|2309.05|2271.05|223
1587561300000|2020-04-22 13:15:00|2311.18|2273.18|2332.39|2294.39|2332.39|2294.39|2311.15|2273.15|272
1587561600000|2020-04-22 13:20:00|2332.56|2294.56|2340.88|2302.88|2349.07|2311.07|2332.56|2294.56|293
1587561900000|2020-04-22 13:25:00|2340.99|2302.99|2344.86|2306.86|2348|2310|2340.99|2302.99|278
1587562200000|2020-04-22 13:30:00|2344.92|2306.92|2347.53|2309.53|2357.52|2319.52|2344.9|2306.9|291
1587562500000|2020-04-22 13:35:00|2347.52|2309.52|2353.34|2315.34|2355.1|2317.1|2347.46|2309.46|277
1587562800000|2020-04-22 13:40:00|2353.36|2315.36|2353.46|2315.46|2355.53|2317.53|2352.24|2314.24|269
1587563100000|2020-04-22 13:45:00|2353.64|2315.64|2358.33|2320.33|2366.01|2328.01|2353.64|2315.64|287
1587563400000|2020-04-22 13:50:00|2358.24|2320.24|2350.72|2312.72|2358.24|2320.24|2349.89|2311.89|289
1587563700000|2020-04-22 13:55:00|2350.68|2312.68|2352.42|2314.42|2353.37|2315.37|2349.77|2311.77|263
1587564000000|2020-04-22 14:00:00|2352.4|2314.4|2351.94|2313.94|2357.62|2319.62|2351.91|2313.91|271
1587564300000|2020-04-22 14:05:00|2351.99|2313.99|2349.6|2311.6|2353.43|2315.43|2349.45|2311.45|250
1587564600000|2020-04-22 14:10:00|2349.59|2311.59|2352.58|2314.58|2353.42|2315.42|2349.52|2311.52|264
1587564900000|2020-04-22 14:15:00|2352.52|2314.52|2356.18|2318.18|2356.26|2318.26|2352.44|2314.44|250
1587565200000|2020-04-22 14:20:00|2356.17|2318.17|2360.51|2322.51|2361.66|2323.66|2356.1|2318.1|266
1587565500000|2020-04-22 14:25:00|2360.48|2322.48|2363.75|2325.75|2363.79|2325.79|2359|2321|270
1587565800000|2020-04-22 14:30:00|2363.86|2325.86|2368.35|2330.35|2376.43|2338.43|2363.77|2325.77|285
1587566100000|2020-04-22 14:35:00|2368.37|2330.37|2374.77|2336.77|2375.77|2337.77|2368.21|2330.21|286
1587566400000|2020-04-22 14:40:00|2375|2337|2373.03|2335.03|2375.7|2337.7|2371.22|2333.22|273
1587566700000|2020-04-22 14:45:00|2372.95|2334.95|2370.35|2332.35|2378.36|2340.36|2370.27|2332.27|282
1587567000000|2020-04-22 14:50:00|2370.33|2332.33|2365.84|2327.84|2371.79|2333.79|2364.12|2326.12|275
1587567300000|2020-04-22 14:55:00|2365.79|2327.79|2366.68|2328.68|2366.83|2328.83|2364.06|2326.06|254
1587567600000|2020-04-22 15:00:00|2366.67|2328.67|2365.06|2327.06|2371.53|2333.53|2365.06|2327.06|262
1587567900000|2020-04-22 15:05:00|2365.05|2327.05|2360.98|2322.98|2365.05|2327.05|2359.02|2321.02|278
1587568200000|2020-04-22 15:10:00|2361.05|2323.05|2363.92|2325.92|2364.15|2326.15|2360.58|2322.58|259
1587568500000|2020-04-22 15:15:00|2364.03|2326.03|2365.7|2327.7|2367.05|2329.05|2363.29|2325.29|260
1587568800000|2020-04-22 15:20:00|2365.66|2327.66|2368.75|2330.75|2368.75|2330.75|2364.35|2326.35|270
1587569100000|2020-04-22 15:25:00|2368.77|2330.77|2369.14|2331.14|2370.79|2332.79|2368.39|2330.39|260
1587569400000|2020-04-22 15:30:00|2369.07|2331.07|2368.8|2330.8|2369.98|2331.98|2368.15|2330.15|254
1587569700000|2020-04-22 15:35:00|2368.78|2330.78|2364.34|2326.34|2368.8|2330.8|2363.67|2325.67|264
1587570000000|2020-04-22 15:40:00|2364.36|2326.36|2368.19|2330.19|2368.22|2330.22|2363.32|2325.32|250
1587570300000|2020-04-22 15:45:00|2368.16|2330.16|2370.64|2332.64|2371.49|2333.49|2368.16|2330.16|256
1587570600000|2020-04-22 15:50:00|2370.67|2332.67|2375.95|2337.95|2376.1|2338.1|2370.26|2332.26|261
1587570900000|2020-04-22 15:55:00|2375.91|2337.91|2375.94|2337.94|2376.05|2338.05|2371.6|2333.6|255
1587571200000|2020-04-22 16:00:00|2375.96|2337.96|2370.6|2332.6|2383.07|2345.07|2370.23|2332.23|277
1587571500000|2020-04-22 16:05:00|2370.63|2332.63|2370.72|2332.72|2374.6|2336.6|2370.63|2332.63|262
1587571800000|2020-04-22 16:10:00|2370.73|2332.73|2373.79|2335.79|2375.02|2337.02|2369.98|2331.98|261
1587572100000|2020-04-22 16:15:00|2373.68|2335.68|2380.29|2342.29|2380.29|2342.29|2373.21|2335.21|275
1587572400000|2020-04-22 16:20:00|2380.28|2342.28|2380.24|2342.24|2380.69|2342.69|2376.94|2338.94|266
1587572700000|2020-04-22 16:25:00|2380.21|2342.21|2381.49|2343.49|2381.85|2343.85|2377.86|2339.86|265
1587573000000|2020-04-22 16:30:00|2381.51|2343.51|2391.06|2353.06|2395.53|2357.53|2381.51|2343.51|275
1587573300000|2020-04-22 16:35:00|2391.04|2353.04|2390.03|2352.03|2391.95|2353.95|2388.18|2350.18|269
1587573600000|2020-04-22 16:40:00|2390.01|2352.01|2384.61|2346.61|2390.58|2352.58|2384.35|2346.35|274
1587573900000|2020-04-22 16:45:00|2384.58|2346.58|2385.27|2347.27|2390.4|2352.4|2383.46|2345.46|270
1587574200000|2020-04-22 16:50:00|2385.28|2347.28|2379.71|2341.71|2385.4|2347.4|2379.71|2341.71|243
1587574500000|2020-04-22 16:55:00|2379.58|2341.58|2372.91|2334.91|2379.58|2341.58|2370.9|2332.9|269
1587574800000|2020-04-22 17:00:00|2372.94|2334.94|2373.88|2335.88|2375.19|2337.19|2372.8|2334.8|234
1587575100000|2020-04-22 17:05:00|2373.85|2335.85|2368.95|2330.95|2374.08|2336.08|2368.68|2330.68|251
1587575400000|2020-04-22 17:10:00|2368.99|2330.99|2367|2329|2371.47|2333.47|2366.79|2328.79|250
1587575700000|2020-04-22 17:15:00|2366.96|2328.96|2369.48|2331.48|2369.51|2331.51|2366.79|2328.79|267
1587576000000|2020-04-22 17:20:00|2369.36|2331.36|2369.16|2331.16|2370.94|2332.94|2369.06|2331.06|228
1587576300000|2020-04-22 17:25:00|2369.03|2331.03|2373.08|2335.08|2373.08|2335.08|2368.87|2330.87|242
1587576600000|2020-04-22 17:30:00|2373.05|2335.05|2374.09|2336.09|2375.59|2337.59|2373.05|2335.05|233
1587576900000|2020-04-22 17:35:00|2374.16|2336.16|2371.67|2333.67|2374.19|2336.19|2371.59|2333.59|223
1587577200000|2020-04-22 17:40:00|2371.66|2333.66|2370.96|2332.96|2372.93|2334.93|2370.23|2332.23|230
1587577500000|2020-04-22 17:45:00|2370.97|2332.97|2366.73|2328.73|2370.97|2332.97|2364.55|2326.55|239
1587577800000|2020-04-22 17:50:00|2366.72|2328.72|2363.89|2325.89|2367.35|2329.35|2363.83|2325.83|256
1587578100000|2020-04-22 17:55:00|2363.88|2325.88|2360.4|2322.4|2363.88|2325.88|2358.6|2320.6|247
1587578400000|2020-04-22 18:00:00|2360.43|2322.43|2365.73|2327.73|2365.93|2327.93|2360.16|2322.16|247
1587578700000|2020-04-22 18:05:00|2365.72|2327.72|2361.99|2323.99|2365.72|2327.72|2361.86|2323.86|231
1587579000000|2020-04-22 18:10:00|2361.94|2323.94|2360.81|2322.81|2362.35|2324.35|2360.81|2322.81|228
1587579300000|2020-04-22 18:15:00|2360.88|2322.88|2358.8|2320.8|2360.88|2322.88|2358.14|2320.14|252
1587579600000|2020-04-22 18:20:00|2358.77|2320.77|2361.52|2323.52|2362.07|2324.07|2358.6|2320.6|234
1587579900000|2020-04-22 18:25:00|2361.53|2323.53|2363.57|2325.57|2364.15|2326.15|2361.53|2323.53|223
1587580200000|2020-04-22 18:30:00|2363.5|2325.5|2366.76|2328.76|2366.76|2328.76|2363.04|2325.04|235
1587580500000|2020-04-22 18:35:00|2366.77|2328.77|2367.49|2329.49|2367.99|2329.99|2366.77|2328.77|231
1587580800000|2020-04-22 18:40:00|2367.5|2329.5|2370.65|2332.65|2372.03|2334.03|2367.26|2329.26|255
1587581100000|2020-04-22 18:45:00|2370.64|2332.64|2368.37|2330.37|2371.65|2333.65|2368.09|2330.09|215
1587581400000|2020-04-22 18:50:00|2368.38|2330.38|2365.93|2327.93|2371.3|2333.3|2365.93|2327.93|224
1587581700000|2020-04-22 18:55:00|2365.85|2327.85|2365.09|2327.09|2366.85|2328.85|2364.46|2326.46|215
1587582000000|2020-04-22 19:00:00|2365.18|2327.18|2368.58|2330.58|2368.58|2330.58|2364.55|2326.55|234
1587582300000|2020-04-22 19:05:00|2368.54|2330.54|2364.84|2326.84|2368.98|2330.98|2364.84|2326.84|249
1587582600000|2020-04-22 19:10:00|2364.77|2326.77|2364.89|2326.89|2366.01|2328.01|2363.96|2325.96|241
1587582900000|2020-04-22 19:15:00|2364.81|2326.81|2368.42|2330.42|2368.45|2330.45|2364.63|2326.63|250
1587583200000|2020-04-22 19:20:00|2368.31|2330.31|2368.76|2330.76|2370.16|2332.16|2367.66|2329.66|236
1587583500000|2020-04-22 19:25:00|2368.72|2330.72|2367.35|2329.35|2368.82|2330.82|2367.16|2329.16|228
1587583800000|2020-04-22 19:30:00|2367.25|2329.25|2367.82|2329.82|2368.33|2330.33|2366.69|2328.69|230
1587584100000|2020-04-22 19:35:00|2367.86|2329.86|2367.28|2329.28|2368.9|2330.9|2367.18|2329.18|219
1587584400000|2020-04-22 19:40:00|2367.31|2329.31|2369.79|2331.79|2369.82|2331.82|2367.29|2329.29|219
1587584700000|2020-04-22 19:45:00|2369.78|2331.78|2373.13|2335.13|2373.13|2335.13|2369.78|2331.78|227
1587585000000|2020-04-22 19:50:00|2373.26|2335.26|2370.27|2332.27|2374.52|2336.52|2370.27|2332.27|231
1587585300000|2020-04-22 19:55:00|2370.25|2332.25|2365.25|2327.25|2370.25|2332.25|2365.25|2327.25|227
1587585600000|2020-04-22 20:00:00|2365.18|2327.18|2368.29|2330.29|2368.91|2330.91|2364.04|2326.04|262
1587585900000|2020-04-22 20:05:00|2368.28|2330.28|2368.16|2330.16|2369|2331|2367.32|2329.32|228
1587586200000|2020-04-22 20:10:00|2368.17|2330.17|2369.59|2331.59|2369.88|2331.88|2368.16|2330.16|239
1587586500000|2020-04-22 20:15:00|2369.55|2331.55|2374.07|2336.07|2374.07|2336.07|2369.24|2331.24|235
1587586800000|2020-04-22 20:20:00|2374.03|2336.03|2376.27|2338.27|2376.27|2338.27|2373.05|2335.05|244
1587587100000|2020-04-22 20:25:00|2376.3|2338.3|2375.47|2337.47|2376.43|2338.43|2373.46|2335.46|252
1587587400000|2020-04-22 20:30:00|2375.46|2337.46|2374.48|2336.48|2375.92|2337.92|2374.48|2336.48|221
1587587700000|2020-04-22 20:35:00|2374.49|2336.49|2374.62|2336.62|2374.62|2336.62|2373.81|2335.81|211
1587588000000|2020-04-22 20:40:00|2374.64|2336.64|2370.7|2332.7|2374.74|2336.74|2370.43|2332.43|248
1587588300000|2020-04-22 20:45:00|2370.74|2332.74|2371.34|2333.34|2371.77|2333.77|2370.48|2332.48|233
1587588600000|2020-04-22 20:50:00|2371.36|2333.36|2372.7|2334.7|2372.7|2334.7|2371.35|2333.35|217
1587588900000|2020-04-22 20:55:00|2372.74|2334.74|2373.81|2335.81|2374.84|2336.84|2372.37|2334.37|240
1587589200000|2020-04-22 21:00:00|2373.85|2335.85|2377.5|2339.5|2378.48|2340.48|2373.85|2335.85|259
1587589500000|2020-04-22 21:05:00|2377.42|2339.42|2378.02|2340.02|2379.12|2341.12|2377.15|2339.15|228
1587589800000|2020-04-22 21:10:00|2378.03|2340.03|2380.17|2342.17|2380.3|2342.3|2377.76|2339.76|241
1587590100000|2020-04-22 21:15:00|2380.19|2342.19|2379.92|2341.92|2380.41|2342.41|2379.34|2341.34|232
1587590400000|2020-04-22 21:20:00|2379.9|2341.9|2379.15|2341.15|2379.9|2341.9|2378.73|2340.73|233
1587590700000|2020-04-22 21:25:00|2379.1|2341.1|2378.7|2340.7|2379.77|2341.77|2378.7|2340.7|216
1587591000000|2020-04-22 21:30:00|2378.77|2340.77|2373.8|2335.8|2378.77|2340.77|2373.8|2335.8|239
1587591300000|2020-04-22 21:35:00|2373.78|2335.78|2369.06|2331.06|2373.78|2335.78|2368.89|2330.89|239
1587591600000|2020-04-22 21:40:00|2369.05|2331.05|2370.51|2332.51|2371.47|2333.47|2368.94|2330.94|238
1587591900000|2020-04-22 21:45:00|2370.52|2332.52|2371.29|2333.29|2371.59|2333.59|2369.81|2331.81|232
1587592200000|2020-04-22 21:50:00|2371.28|2333.28|2364.72|2326.72|2371.58|2333.58|2364.72|2326.72|243
1587592500000|2020-04-22 21:55:00|2364.7|2326.7|2361.48|2323.48|2365.53|2327.53|2361.43|2323.43|250
1587592800000|2020-04-22 22:00:00|2361.47|2323.47|2359.78|2321.78|2361.53|2323.53|2358.71|2320.71|235
1587593100000|2020-04-22 22:05:00|2359.77|2321.77|2364.12|2326.12|2364.75|2326.75|2359.77|2321.77|239
1587593400000|2020-04-22 22:10:00|2364.06|2326.06|2363.11|2325.11|2364.09|2326.09|2362.61|2324.61|244
1587593700000|2020-04-22 22:15:00|2363.15|2325.15|2366.88|2328.88|2366.91|2328.91|2363.06|2325.06|234
1587594000000|2020-04-22 22:20:00|2366.89|2328.89|2366.88|2328.88|2367.37|2329.37|2365.57|2327.57|238
1587594300000|2020-04-22 22:25:00|2366.95|2328.95|2366.31|2328.31|2367.44|2329.44|2364.69|2326.69|233
1587594600000|2020-04-22 22:30:00|2366.27|2328.27|2367.9|2329.9|2367.9|2329.9|2365.69|2327.69|239
1587594900000|2020-04-22 22:35:00|2367.89|2329.89|2365.46|2327.46|2367.97|2329.97|2365.42|2327.42|215
1587595200000|2020-04-22 22:40:00|2365.58|2327.58|2369.44|2331.44|2369.53|2331.53|2365.58|2327.58|226
1587595500000|2020-04-22 22:45:00|2369.4|2331.4|2372.45|2334.45|2372.45|2334.45|2369|2331|233
1587595800000|2020-04-22 22:50:00|2372.41|2334.41|2372.23|2334.23|2372.72|2334.72|2371.92|2333.92|205
1587596100000|2020-04-22 22:55:00|2372.15|2334.15|2371.31|2333.31|2372.38|2334.38|2371.11|2333.11|210
1587596400000|2020-04-22 23:00:00|2371.33|2333.33|2375.53|2337.53|2375.53|2337.53|2371.31|2333.31|238
1587596700000|2020-04-22 23:05:00|2375.61|2337.61|2375.94|2337.94|2376.72|2338.72|2375.42|2337.42|226
1587597000000|2020-04-22 23:10:00|2375.93|2337.93|2374.33|2336.33|2375.98|2337.98|2374.31|2336.31|210
1587597300000|2020-04-22 23:15:00|2374.38|2336.38|2377.88|2339.88|2378.17|2340.17|2374.18|2336.18|243
1587597600000|2020-04-22 23:20:00|2377.91|2339.91|2371.8|2333.8|2378.6|2340.6|2371.8|2333.8|233
1587597900000|2020-04-22 23:25:00|2371.85|2333.85|2370.33|2332.33|2372.51|2334.51|2370.24|2332.24|248
1587598200000|2020-04-22 23:30:00|2370.24|2332.24|2371.26|2333.26|2371.48|2333.48|2369.7|2331.7|220
1587598500000|2020-04-22 23:35:00|2371.27|2333.27|2373.01|2335.01|2373.18|2335.18|2370.76|2332.76|211
1587598800000|2020-04-22 23:40:00|2373.06|2335.06|2374.18|2336.18|2374.27|2336.27|2372.86|2334.86|209
1587599100000|2020-04-22 23:45:00|2374.19|2336.19|2374.75|2336.75|2375.7|2337.7|2373.94|2335.94|232
1587599400000|2020-04-22 23:50:00|2374.74|2336.74|2374.12|2336.12|2374.84|2336.84|2371.91|2333.91|235
1587599700000|2020-04-22 23:55:00|2374.05|2336.05|2377.84|2339.84|2377.95|2339.95|2373.49|2335.49|250
1587600000000|2020-04-23 00:00:00|2377.96|2339.96|2374.95|2336.95|2383.54|2345.54|2374.95|2336.95|283
1587600300000|2020-04-23 00:05:00|2374.84|2336.84|2370.76|2332.76|2374.88|2336.88|2370.75|2332.75|261
1587600600000|2020-04-23 00:10:00|2370.82|2332.82|2368.87|2330.87|2371.98|2333.98|2368.16|2330.16|257
1587600900000|2020-04-23 00:15:00|2368.94|2330.94|2367.35|2329.35|2369.91|2331.91|2366.45|2328.45|255
1587601200000|2020-04-23 00:20:00|2367.25|2329.25|2367.83|2329.83|2368.48|2330.48|2365.98|2327.98|250
1587601500000|2020-04-23 00:25:00|2367.87|2329.87|2367.24|2329.24|2368.99|2330.99|2366.07|2328.07|228
1587601800000|2020-04-23 00:30:00|2367.23|2329.23|2367.27|2329.27|2367.43|2329.43|2366.65|2328.65|231
1587602100000|2020-04-23 00:35:00|2367.28|2329.28|2370.2|2332.2|2370.24|2332.24|2366.93|2328.93|206
1587602400000|2020-04-23 00:40:00|2370.22|2332.22|2369.17|2331.17|2370.23|2332.23|2367.15|2329.15|238
1587602700000|2020-04-23 00:45:00|2369.26|2331.26|2372.67|2334.67|2373.15|2335.15|2369.26|2331.26|241
1587603000000|2020-04-23 00:50:00|2372.7|2334.7|2372.75|2334.75|2373.64|2335.64|2372.44|2334.44|226
1587603300000|2020-04-23 00:55:00|2372.76|2334.76|2373.77|2335.77|2374.66|2336.66|2372.69|2334.69|235
1587603600000|2020-04-23 01:00:00|2373.73|2335.73|2373.67|2335.67|2374.61|2336.61|2372.27|2334.27|244
1587603900000|2020-04-23 01:05:00|2373.72|2335.72|2378.31|2340.31|2378.64|2340.64|2373.72|2335.72|258
1587604200000|2020-04-23 01:10:00|2378.33|2340.33|2377.71|2339.71|2378.35|2340.35|2375.71|2337.71|245
1587604500000|2020-04-23 01:15:00|2377.69|2339.69|2383.18|2345.18|2383.43|2345.43|2377.46|2339.46|260
1587604800000|2020-04-23 01:20:00|2383.12|2345.12|2385.34|2347.34|2385.36|2347.36|2383.06|2345.06|261
1587605100000|2020-04-23 01:25:00|2385.27|2347.27|2383.51|2345.51|2386.11|2348.11|2383.36|2345.36|265
1587605400000|2020-04-23 01:30:00|2383.55|2345.55|2386.64|2348.64|2386.65|2348.65|2383.55|2345.55|258
1587605700000|2020-04-23 01:35:00|2386.66|2348.66|2399.71|2361.71|2400.67|2362.67|2386.66|2348.66|288
1587606000000|2020-04-23 01:40:00|2400.09|2362.09|2398.15|2360.15|2402.39|2364.39|2397.2|2359.2|283
1587606300000|2020-04-23 01:45:00|2398.2|2360.2|2397.48|2359.48|2401.63|2363.63|2397.47|2359.47|273
1587606600000|2020-04-23 01:50:00|2397.45|2359.45|2402.54|2364.54|2402.79|2364.79|2397.31|2359.31|275
1587606900000|2020-04-23 01:55:00|2402.53|2364.53|2405.33|2367.33|2408.67|2370.67|2402.26|2364.26|275
1587607200000|2020-04-23 02:00:00|2405.23|2367.23|2400.63|2362.63|2410.18|2372.18|2400.63|2362.63|286
1587607500000|2020-04-23 02:05:00|2400.52|2362.52|2393.7|2355.7|2401.12|2363.12|2393.65|2355.65|272
1587607800000|2020-04-23 02:10:00|2393.65|2355.65|2392.53|2354.53|2396.69|2358.69|2392.27|2354.27|270
1587608100000|2020-04-23 02:15:00|2392.54|2354.54|2391.43|2353.43|2393.55|2355.55|2387.49|2349.49|276
1587608400000|2020-04-23 02:20:00|2391.38|2353.38|2393.67|2355.67|2394.5|2356.5|2390.97|2352.97|267
1587608700000|2020-04-23 02:25:00|2393.82|2355.82|2391.79|2353.79|2394|2356|2391.48|2353.48|262
1587609000000|2020-04-23 02:30:00|2391.6|2353.6|2388.24|2350.24|2391.6|2353.6|2386.09|2348.09|269
1587609300000|2020-04-23 02:35:00|2388.22|2350.22|2390.51|2352.51|2390.51|2352.51|2387.96|2349.96|271
1587609600000|2020-04-23 02:40:00|2390.42|2352.42|2393.72|2355.72|2393.81|2355.81|2389.72|2351.72|260
1587609900000|2020-04-23 02:45:00|2393.8|2355.8|2391.59|2353.59|2394.65|2356.65|2391.27|2353.27|259
1587610200000|2020-04-23 02:50:00|2391.6|2353.6|2387.21|2349.21|2391.62|2353.62|2387.17|2349.17|253
1587610500000|2020-04-23 02:55:00|2387.19|2349.19|2382.32|2344.32|2387.72|2349.72|2382.28|2344.28|261
1587610800000|2020-04-23 03:00:00|2382.33|2344.33|2382.27|2344.27|2383.91|2345.91|2379.12|2341.12|265
1587611100000|2020-04-23 03:05:00|2382.23|2344.23|2381.88|2343.88|2382.35|2344.35|2380.44|2342.44|255
1587611400000|2020-04-23 03:10:00|2381.86|2343.86|2384.77|2346.77|2384.77|2346.77|2381.52|2343.52|256
1587611700000|2020-04-23 03:15:00|2384.7|2346.7|2388.92|2350.92|2389.12|2351.12|2384.7|2346.7|264
1587612000000|2020-04-23 03:20:00|2388.94|2350.94|2384.05|2346.05|2389.07|2351.07|2384.05|2346.05|246
1587612300000|2020-04-23 03:25:00|2384.08|2346.08|2383.39|2345.39|2384.47|2346.47|2383.35|2345.35|223
1587612600000|2020-04-23 03:30:00|2383.4|2345.4|2383.9|2345.9|2383.9|2345.9|2382.1|2344.1|234
1587612900000|2020-04-23 03:35:00|2383.92|2345.92|2383.85|2345.85|2384.47|2346.47|2383|2345|241
1587613200000|2020-04-23 03:40:00|2383.9|2345.9|2383.57|2345.57|2385.31|2347.31|2383.31|2345.31|230
1587613500000|2020-04-23 03:45:00|2383.64|2345.64|2380.68|2342.68|2384.01|2346.01|2380.57|2342.57|236
1587613800000|2020-04-23 03:50:00|2380.66|2342.66|2383.3|2345.3|2383.5|2345.5|2380.19|2342.19|217
1587614100000|2020-04-23 03:55:00|2382.72|2344.72|2372.49|2334.49|2382.72|2344.72|2372.49|2334.49|250
1587614400000|2020-04-23 04:00:00|2372.32|2334.32|2370.91|2332.91|2372.32|2334.32|2369.08|2331.08|265
1587614700000|2020-04-23 04:05:00|2370.84|2332.84|2367.74|2329.74|2372.07|2334.07|2367.62|2329.62|245
1587615000000|2020-04-23 04:10:00|2367.71|2329.71|2364.98|2326.98|2369.54|2331.54|2364.98|2326.98|261
1587615300000|2020-04-23 04:15:00|2364.94|2326.94|2365.22|2327.22|2366.26|2328.26|2363.49|2325.49|253
1587615600000|2020-04-23 04:20:00|2365.23|2327.23|2369.76|2331.76|2370.08|2332.08|2365.04|2327.04|254
1587615900000|2020-04-23 04:25:00|2369.78|2331.78|2370.86|2332.86|2371.78|2333.78|2369.68|2331.68|245
1587616200000|2020-04-23 04:30:00|2370.87|2332.87|2375.35|2337.35|2375.86|2337.86|2370.87|2332.87|259
1587616500000|2020-04-23 04:35:00|2375.34|2337.34|2374.97|2336.97|2375.89|2337.89|2374.21|2336.21|232
1587616800000|2020-04-23 04:40:00|2375.03|2337.03|2375.29|2337.29|2375.37|2337.37|2374.74|2336.74|218
1587617100000|2020-04-23 04:45:00|2375.21|2337.21|2370.56|2332.56|2375.21|2337.21|2370.55|2332.55|244
1587617400000|2020-04-23 04:50:00|2370.57|2332.57|2373.95|2335.95|2374.27|2336.27|2370.11|2332.11|250
1587617700000|2020-04-23 04:55:00|2373.97|2335.97|2377.17|2339.17|2377.32|2339.32|2373.58|2335.58|258
1587618000000|2020-04-23 05:00:00|2377.19|2339.19|2378.71|2340.71|2379|2341|2375.35|2337.35|258
1587618300000|2020-04-23 05:05:00|2378.72|2340.72|2379.47|2341.47|2380.26|2342.26|2378.21|2340.21|257
1587618600000|2020-04-23 05:10:00|2379.54|2341.54|2376.22|2338.22|2379.65|2341.65|2376.22|2338.22|256
1587618900000|2020-04-23 05:15:00|2376.14|2338.14|2377.62|2339.62|2377.66|2339.66|2375.33|2337.33|245
1587619200000|2020-04-23 05:20:00|2377.66|2339.66|2379.26|2341.26|2380.18|2342.18|2377.66|2339.66|246
1587619500000|2020-04-23 05:25:00|2379.31|2341.31|2379.15|2341.15|2380.46|2342.46|2379.1|2341.1|251
1587619800000|2020-04-23 05:30:00|2379.14|2341.14|2375.06|2337.06|2379.77|2341.77|2374.93|2336.93|234
1587620100000|2020-04-23 05:35:00|2375.05|2337.05|2372.94|2334.94|2375.47|2337.47|2372.94|2334.94|253
1587620400000|2020-04-23 05:40:00|2372.89|2334.89|2372.07|2334.07|2372.89|2334.89|2371.24|2333.24|231
1587620700000|2020-04-23 05:45:00|2372.05|2334.05|2373.75|2335.75|2373.75|2335.75|2370.46|2332.46|243
1587621000000|2020-04-23 05:50:00|2373.74|2335.74|2372.37|2334.37|2375.16|2337.16|2372.32|2334.32|235
1587621300000|2020-04-23 05:55:00|2372.34|2334.34|2363.93|2325.93|2372.59|2334.59|2362.73|2324.73|266
1587621600000|2020-04-23 06:00:00|2363.84|2325.84|2345.44|2307.44|2363.84|2325.84|2342.11|2304.11|288
1587621900000|2020-04-23 06:05:00|2345.52|2307.52|2344.93|2306.93|2348.52|2310.52|2344.93|2306.93|273
1587622200000|2020-04-23 06:10:00|2344.85|2306.85|2343.38|2305.38|2345.23|2307.23|2341.36|2303.36|270
1587622500000|2020-04-23 06:15:00|2343.33|2305.33|2340.19|2302.19|2343.34|2305.34|2336.08|2298.08|277
1587622800000|2020-04-23 06:20:00|2340.25|2302.25|2346.31|2308.31|2347.2|2309.2|2336.81|2298.81|283
1587623100000|2020-04-23 06:25:00|2346.36|2308.36|2346|2308|2346.51|2308.51|2344.07|2306.07|264
1587623400000|2020-04-23 06:30:00|2346.02|2308.02|2351|2313|2351.58|2313.58|2345.23|2307.23|274
1587623700000|2020-04-23 06:35:00|2351.05|2313.05|2351.82|2313.82|2351.82|2313.82|2350|2312|259
1587624000000|2020-04-23 06:40:00|2351.83|2313.83|2346.25|2308.25|2351.84|2313.84|2345.76|2307.76|265
1587624300000|2020-04-23 06:45:00|2346.29|2308.29|2344.75|2306.75|2348.72|2310.72|2343.85|2305.85|271
1587624600000|2020-04-23 06:50:00|2344.76|2306.76|2343.3|2305.3|2344.95|2306.95|2343.25|2305.25|232
1587624900000|2020-04-23 06:55:00|2343.23|2305.23|2338.63|2300.63|2343.93|2305.93|2337.81|2299.81|266
1587625200000|2020-04-23 07:00:00|2338.61|2300.61|2345.63|2307.63|2346.05|2308.05|2335.86|2297.86|276
1587625500000|2020-04-23 07:05:00|2345.48|2307.48|2347.07|2309.07|2347.95|2309.95|2344.75|2306.75|257
1587625800000|2020-04-23 07:10:00|2347.02|2309.02|2348.69|2310.69|2348.69|2310.69|2346.84|2308.84|254
1587626100000|2020-04-23 07:15:00|2348.65|2310.65|2349.38|2311.38|2349.38|2311.38|2346.02|2308.02|255
1587626400000|2020-04-23 07:20:00|2349.35|2311.35|2351.33|2313.33|2353.27|2315.27|2349.35|2311.35|252
1587626700000|2020-04-23 07:25:00|2351.31|2313.31|2354.08|2316.08|2354.08|2316.08|2351.21|2313.21|250
1587627000000|2020-04-23 07:30:00|2353.99|2315.99|2349.64|2311.64|2353.99|2315.99|2349.01|2311.01|253
1587627300000|2020-04-23 07:35:00|2349.51|2311.51|2348.62|2310.62|2350.43|2312.43|2347.55|2309.55|263
1587627600000|2020-04-23 07:40:00|2348.6|2310.6|2347.65|2309.65|2349.16|2311.16|2347.25|2309.25|250
1587627900000|2020-04-23 07:45:00|2347.64|2309.64|2347.51|2309.51|2348.65|2310.65|2346.83|2308.83|264
1587628200000|2020-04-23 07:50:00|2347.53|2309.53|2347.19|2309.19|2347.75|2309.75|2346.9|2308.9|225
1587628500000|2020-04-23 07:55:00|2347.12|2309.12|2348.07|2310.07|2348.1|2310.1|2347.12|2309.12|219
1587628800000|2020-04-23 08:00:00|2347.97|2309.97|2344.13|2306.13|2348|2310|2343.04|2305.04|265
1587629100000|2020-04-23 08:05:00|2344.1|2306.1|2351.2|2313.2|2351.26|2313.26|2344.09|2306.09|255
1587629400000|2020-04-23 08:10:00|2351.21|2313.21|2355.43|2317.43|2355.52|2317.52|2351.21|2313.21|251
1587629700000|2020-04-23 08:15:00|2355.2|2317.2|2358.24|2320.24|2358.52|2320.52|2355.17|2317.17|260
1587630000000|2020-04-23 08:20:00|2358.28|2320.28|2356.09|2318.09|2358.34|2320.34|2356.09|2318.09|244
1587630300000|2020-04-23 08:25:00|2355.8|2317.8|2363.6|2325.6|2363.72|2325.72|2355.76|2317.76|266
1587630600000|2020-04-23 08:30:00|2363.61|2325.61|2363.51|2325.51|2363.77|2325.77|2361.83|2323.83|248
1587630900000|2020-04-23 08:35:00|2363.49|2325.49|2367.13|2329.13|2368.6|2330.6|2361.52|2323.52|260
1587631200000|2020-04-23 08:40:00|2367.11|2329.11|2367.5|2329.5|2369.07|2331.07|2366.61|2328.61|261
1587631500000|2020-04-23 08:45:00|2367.52|2329.52|2362.73|2324.73|2368.51|2330.51|2362.56|2324.56|253
1587631800000|2020-04-23 08:50:00|2362.84|2324.84|2359.87|2321.87|2363.24|2325.24|2359.39|2321.39|256
1587632100000|2020-04-23 08:55:00|2359.88|2321.88|2360.85|2322.85|2361.01|2323.01|2359.8|2321.8|226
1587632400000|2020-04-23 09:00:00|2360.82|2322.82|2360.07|2322.07|2360.85|2322.85|2355.94|2317.94|263
1587632700000|2020-04-23 09:05:00|2360.04|2322.04|2355.36|2317.36|2360.04|2322.04|2353.36|2315.36|249
1587633000000|2020-04-23 09:10:00|2355.33|2317.33|2357.94|2319.94|2358.06|2320.06|2353.76|2315.76|259
1587633300000|2020-04-23 09:15:00|2357.95|2319.95|2359.86|2321.86|2359.86|2321.86|2357.95|2319.95|250
1587633600000|2020-04-23 09:20:00|2360.01|2322.01|2361.02|2323.02|2361.67|2323.67|2360|2322|249
1587633900000|2020-04-23 09:25:00|2360.98|2322.98|2362.31|2324.31|2362.43|2324.43|2360.98|2322.98|247
1587634200000|2020-04-23 09:30:00|2362.33|2324.33|2363.41|2325.41|2364.5|2326.5|2360.41|2322.41|259
1587634500000|2020-04-23 09:35:00|2363.37|2325.37|2364.75|2326.75|2364.75|2326.75|2362.89|2324.89|239
1587634800000|2020-04-23 09:40:00|2364.76|2326.76|2361.49|2323.49|2365.17|2327.17|2360.81|2322.81|251
1587635100000|2020-04-23 09:45:00|2361.48|2323.48|2364.98|2326.98|2365.22|2327.22|2360.75|2322.75|242
1587635400000|2020-04-23 09:50:00|2364.96|2326.96|2367.92|2329.92|2367.92|2329.92|2364.87|2326.87|229
1587635700000|2020-04-23 09:55:00|2367.87|2329.87|2372.93|2334.93|2372.95|2334.95|2367.75|2329.75|233
1587636000000|2020-04-23 10:00:00|2372.94|2334.94|2375.37|2337.37|2376.3|2338.3|2370.49|2332.49|266
1587636300000|2020-04-23 10:05:00|2375.61|2337.61|2370.76|2332.76|2375.76|2337.76|2370.08|2332.08|251
1587636600000|2020-04-23 10:10:00|2370.79|2332.79|2374.45|2336.45|2374.5|2336.5|2370.09|2332.09|247
1587636900000|2020-04-23 10:15:00|2374.52|2336.52|2370.66|2332.66|2374.6|2336.6|2370.46|2332.46|262
1587637200000|2020-04-23 10:20:00|2370.64|2332.64|2365.79|2327.79|2370.65|2332.65|2365.24|2327.24|260
1587637500000|2020-04-23 10:25:00|2365.78|2327.78|2370.82|2332.82|2371.05|2333.05|2365.6|2327.6|243
1587637800000|2020-04-23 10:30:00|2370.8|2332.8|2365.41|2327.41|2370.83|2332.83|2364.1|2326.1|258
1587638100000|2020-04-23 10:35:00|2365.39|2327.39|2363.94|2325.94|2365.58|2327.58|2362.08|2324.08|258
1587638400000|2020-04-23 10:40:00|2363.96|2325.96|2366.16|2328.16|2366.16|2328.16|2363.1|2325.1|248
1587638700000|2020-04-23 10:45:00|2366.2|2328.2|2363.72|2325.72|2366.62|2328.62|2363.7|2325.7|255
1587639000000|2020-04-23 10:50:00|2363.68|2325.68|2361.88|2323.88|2363.77|2325.77|2361.88|2323.88|237
1587639300000|2020-04-23 10:55:00|2361.87|2323.87|2357.59|2319.59|2362.27|2324.27|2357.59|2319.59|249
1587639600000|2020-04-23 11:00:00|2357.54|2319.54|2361.14|2323.14|2361.53|2323.53|2356.33|2318.33|265
1587639900000|2020-04-23 11:05:00|2361.16|2323.16|2362.5|2324.5|2363.58|2325.58|2361.05|2323.05|231
1587640200000|2020-04-23 11:10:00|2362.47|2324.47|2361.32|2323.32|2363.08|2325.08|2361.31|2323.31|229
1587640500000|2020-04-23 11:15:00|2361.31|2323.31|2361.17|2323.17|2361.4|2323.4|2358.42|2320.42|262
1587640800000|2020-04-23 11:20:00|2361.15|2323.15|2364.36|2326.36|2364.37|2326.37|2360.67|2322.67|249
1587641100000|2020-04-23 11:25:00|2364.35|2326.35|2367.05|2329.05|2367.05|2329.05|2364.18|2326.18|244
1587641400000|2020-04-23 11:30:00|2367.11|2329.11|2371.6|2333.6|2372.15|2334.15|2366.4|2328.4|259
1587641700000|2020-04-23 11:35:00|2371.31|2333.31|2371.98|2333.98|2372.05|2334.05|2370.75|2332.75|243
1587642000000|2020-04-23 11:40:00|2372|2334|2384.05|2346.05|2384.28|2346.28|2371.22|2333.22|263
1587642300000|2020-04-23 11:45:00|2384.07|2346.07|2390.45|2352.45|2394|2356|2384.07|2346.07|280
1587642600000|2020-04-23 11:50:00|2390.5|2352.5|2388.17|2350.17|2391.19|2353.19|2386.15|2348.15|268
1587642900000|2020-04-23 11:55:00|2388.2|2350.2|2388.05|2350.05|2388.99|2350.99|2383.42|2345.42|274
1587643200000|2020-04-23 12:00:00|2388.08|2350.08|2392.1|2354.1|2395.51|2357.51|2387.04|2349.04|279
1587643500000|2020-04-23 12:05:00|2392.08|2354.08|2383.41|2345.41|2392.58|2354.58|2383.4|2345.4|274
1587643800000|2020-04-23 12:10:00|2383.48|2345.48|2384.89|2346.89|2386|2348|2383.48|2345.48|265
1587644100000|2020-04-23 12:15:00|2384.92|2346.92|2390.09|2352.09|2390.28|2352.28|2384.61|2346.61|257
1587644400000|2020-04-23 12:20:00|2390.11|2352.11|2397.44|2359.44|2398.22|2360.22|2389.76|2351.76|277
1587644700000|2020-04-23 12:25:00|2397.79|2359.79|2395.75|2357.75|2400.81|2362.81|2395.15|2357.15|271
1587645000000|2020-04-23 12:30:00|2395.72|2357.72|2396.47|2358.47|2397.69|2359.69|2393.89|2355.89|260
1587645300000|2020-04-23 12:35:00|2396.48|2358.48|2400.57|2362.57|2400.81|2362.81|2394.31|2356.31|261
1587645600000|2020-04-23 12:40:00|2400.6|2362.6|2402.38|2364.38|2405.21|2367.21|2400.6|2362.6|273
1587645900000|2020-04-23 12:45:00|2402.31|2364.31|2399.6|2361.6|2404.2|2366.2|2398.28|2360.28|278
1587646200000|2020-04-23 12:50:00|2399.62|2361.62|2397.34|2359.34|2399.95|2361.95|2396.84|2358.84|267
1587646500000|2020-04-23 12:55:00|2397.38|2359.38|2399.04|2361.04|2401.22|2363.22|2397.1|2359.1|244
1587646800000|2020-04-23 13:00:00|2399.06|2361.06|2388.5|2350.5|2399.86|2361.86|2388.5|2350.5|276
1587647100000|2020-04-23 13:05:00|2388.49|2350.49|2390.94|2352.94|2390.94|2352.94|2388.22|2350.22|264
1587647400000|2020-04-23 13:10:00|2390.93|2352.93|2393.94|2355.94|2395.76|2357.76|2390.67|2352.67|258
1587647700000|2020-04-23 13:15:00|2393.83|2355.83|2392.53|2354.53|2394.01|2356.01|2390.54|2352.54|267
1587648000000|2020-04-23 13:20:00|2392.69|2354.69|2405.33|2367.33|2405.48|2367.48|2392.69|2354.69|289
1587648300000|2020-04-23 13:25:00|2405.4|2367.4|2404.4|2366.4|2407.42|2369.42|2404.27|2366.27|269
1587648600000|2020-04-23 13:30:00|2404.5|2366.5|2407.86|2369.86|2409.25|2371.25|2399.81|2361.81|279
1587648900000|2020-04-23 13:35:00|2407.91|2369.91|2420.46|2382.46|2429.99|2391.99|2407.91|2369.91|284
1587649200000|2020-04-23 13:40:00|2420.66|2382.66|2419.37|2381.37|2424.05|2386.05|2418.22|2380.22|274
1587649500000|2020-04-23 13:45:00|2419.34|2381.34|2420.64|2382.64|2420.98|2382.98|2416.49|2378.49|271
1587649800000|2020-04-23 13:50:00|2420.65|2382.65|2426.94|2388.94|2426.94|2388.94|2420.31|2382.31|283
1587650100000|2020-04-23 13:55:00|2427.09|2389.09|2424.04|2386.04|2428.01|2390.01|2423.42|2385.42|281
1587650400000|2020-04-23 14:00:00|2424.14|2386.14|2438.12|2400.12|2438.17|2400.17|2424.09|2386.09|285
1587650700000|2020-04-23 14:05:00|2438.18|2400.18|2460.64|2422.64|2461.31|2423.31|2438.18|2400.18|295
1587651000000|2020-04-23 14:10:00|2460.57|2422.57|2451.78|2413.78|2461.23|2423.23|2450.67|2412.67|286
1587651300000|2020-04-23 14:15:00|2451.89|2413.89|2466.7|2428.7|2466.7|2428.7|2451.65|2413.65|290
1587651600000|2020-04-23 14:20:00|2466.78|2428.78|2501.05|2463.05|2539.4|2501.4|2466.78|2428.78|298
1587651900000|2020-04-23 14:25:00|2501.36|2463.36|2479.47|2441.47|2507.12|2469.12|2467.09|2429.09|298
1587652200000|2020-04-23 14:30:00|2479.65|2441.65|2485.93|2447.93|2498.25|2460.25|2479.65|2441.65|297
1587652500000|2020-04-23 14:35:00|2485.85|2447.85|2481.45|2443.45|2490.74|2452.74|2480.38|2442.38|292
1587652800000|2020-04-23 14:40:00|2481.28|2443.28|2480.26|2442.26|2484.11|2446.11|2471.65|2433.65|290
1587653100000|2020-04-23 14:45:00|2480.2|2442.2|2485.11|2447.11|2487.37|2449.37|2479.87|2441.87|288
1587653400000|2020-04-23 14:50:00|2485.22|2447.22|2486.64|2448.64|2486.64|2448.64|2477.91|2439.91|290
1587653700000|2020-04-23 14:55:00|2486.82|2448.82|2482.83|2444.83|2488.78|2450.78|2482.8|2444.8|281
1587654000000|2020-04-23 15:00:00|2482.9|2444.9|2488.91|2450.91|2493.07|2455.07|2482.85|2444.85|277
1587654300000|2020-04-23 15:05:00|2488.87|2450.87|2478.6|2440.6|2488.87|2450.87|2476.73|2438.73|286
1587654600000|2020-04-23 15:10:00|2478.67|2440.67|2467.67|2429.67|2478.67|2440.67|2459.26|2421.26|291
1587654900000|2020-04-23 15:15:00|2467.64|2429.64|2472.31|2434.31|2475.01|2437.01|2467.56|2429.56|288
1587655200000|2020-04-23 15:20:00|2472.32|2434.32|2479.08|2441.08|2481.31|2443.31|2471.68|2433.68|289
1587655500000|2020-04-23 15:25:00|2479.09|2441.09|2480.68|2442.68|2481.55|2443.55|2478.28|2440.28|280
1587655800000|2020-04-23 15:30:00|2480.63|2442.63|2481.43|2443.43|2484.15|2446.15|2480.63|2442.63|271
1587656100000|2020-04-23 15:35:00|2481.41|2443.41|2485.56|2447.56|2485.74|2447.74|2481.32|2443.32|281
1587656400000|2020-04-23 15:40:00|2485.52|2447.52|2487.2|2449.2|2489.43|2451.43|2485.52|2447.52|283
1587656700000|2020-04-23 15:45:00|2487.25|2449.25|2488.76|2450.76|2489.28|2451.28|2486.95|2448.95|264
1587657000000|2020-04-23 15:50:00|2488.82|2450.82|2487.71|2449.71|2490.43|2452.43|2487.71|2449.71|273
1587657300000|2020-04-23 15:55:00|2487.68|2449.68|2481.84|2443.84|2488.15|2450.15|2479.17|2441.17|278
1587657600000|2020-04-23 16:00:00|2481.91|2443.91|2495.97|2457.97|2502.83|2464.83|2481.91|2443.91|288
1587657900000|2020-04-23 16:05:00|2495.9|2457.9|2478.66|2440.66|2495.9|2457.9|2478.47|2440.47|283
1587658200000|2020-04-23 16:10:00|2478.83|2440.83|2484.28|2446.28|2485.67|2447.67|2478.83|2440.83|265
1587658500000|2020-04-23 16:15:00|2484.32|2446.32|2478.8|2440.8|2484.47|2446.47|2478.8|2440.8|276
1587658800000|2020-04-23 16:20:00|2478.79|2440.79|2477.87|2439.87|2478.81|2440.81|2474.72|2436.72|263
1587659100000|2020-04-23 16:25:00|2477.81|2439.81|2476.5|2438.5|2479.87|2441.87|2475.2|2437.2|264
1587659400000|2020-04-23 16:30:00|2477.06|2439.06|2477.4|2439.4|2479.96|2441.96|2476.85|2438.85|275
1587659700000|2020-04-23 16:35:00|2477.35|2439.35|2473.66|2435.66|2477.81|2439.81|2473.55|2435.55|269
1587660000000|2020-04-23 16:40:00|2473.61|2435.61|2462.13|2424.13|2473.61|2435.61|2462.13|2424.13|273
1587660300000|2020-04-23 16:45:00|2462.07|2424.07|2463.28|2425.28|2468.62|2430.62|2457.48|2419.48|288
1587660600000|2020-04-23 16:50:00|2463.2|2425.2|2462.47|2424.47|2463.2|2425.2|2456.65|2418.65|284
1587660900000|2020-04-23 16:55:00|2462.52|2424.52|2461.83|2423.83|2464.28|2426.28|2461.53|2423.53|271
1587661200000|2020-04-23 17:00:00|2461.84|2423.84|2470.82|2432.82|2470.82|2432.82|2461.79|2423.79|266
1587661500000|2020-04-23 17:05:00|2470.76|2432.76|2468.8|2430.8|2471.77|2433.77|2468.8|2430.8|267
1587661800000|2020-04-23 17:10:00|2468.89|2430.89|2471.61|2433.61|2472.26|2434.26|2467.74|2429.74|264
1587662100000|2020-04-23 17:15:00|2471.64|2433.64|2472.66|2434.66|2475.35|2437.35|2471.64|2433.64|265
1587662400000|2020-04-23 17:20:00|2472.67|2434.67|2471.19|2433.19|2472.67|2434.67|2467.52|2429.52|260
1587662700000|2020-04-23 17:25:00|2471.55|2433.55|2468.38|2430.38|2473.08|2435.08|2468.38|2430.38|261
1587663000000|2020-04-23 17:30:00|2468.37|2430.37|2470.74|2432.74|2471.65|2433.65|2468|2430|257
1587663300000|2020-04-23 17:35:00|2470.61|2432.61|2470.97|2432.97|2472.53|2434.53|2470.49|2432.49|266
1587663600000|2020-04-23 17:40:00|2470.96|2432.96|2470.17|2432.17|2471.47|2433.47|2470.13|2432.13|256
1587663900000|2020-04-23 17:45:00|2470.09|2432.09|2479.57|2441.57|2479.77|2441.77|2470.02|2432.02|273
1587664200000|2020-04-23 17:50:00|2479.63|2441.63|2476.91|2438.91|2480.34|2442.34|2476.91|2438.91|259
1587664500000|2020-04-23 17:55:00|2476.99|2438.99|2480.36|2442.36|2480.71|2442.71|2476.72|2438.72|254
1587664800000|2020-04-23 18:00:00|2480.31|2442.31|2484.58|2446.58|2485.45|2447.45|2480.26|2442.26|276
1587665100000|2020-04-23 18:05:00|2484.64|2446.64|2476.74|2438.74|2486.23|2448.23|2475.53|2437.53|274
1587665400000|2020-04-23 18:10:00|2476.77|2438.77|2474.69|2436.69|2476.87|2438.87|2471.46|2433.46|275
1587665700000|2020-04-23 18:15:00|2474.71|2436.71|2474.02|2436.02|2474.71|2436.71|2473.25|2435.25|247
1587666000000|2020-04-23 18:20:00|2473.97|2435.97|2474.69|2436.69|2474.79|2436.79|2472.65|2434.65|264
1587666300000|2020-04-23 18:25:00|2474.76|2436.76|2472.56|2434.56|2477.37|2439.37|2471.67|2433.67|257
1587666600000|2020-04-23 18:30:00|2472.55|2434.55|2476.08|2438.08|2476.73|2438.73|2472.43|2434.43|259
1587666900000|2020-04-23 18:35:00|2476.12|2438.12|2472.92|2434.92|2476.25|2438.25|2472.42|2434.42|260
1587667200000|2020-04-23 18:40:00|2472.83|2434.83|2478.89|2440.89|2478.9|2440.9|2472.81|2434.81|261
1587667500000|2020-04-23 18:45:00|2478.9|2440.9|2477.62|2439.62|2479.34|2441.34|2477.62|2439.62|250
1587667800000|2020-04-23 18:50:00|2477.63|2439.63|2479.1|2441.1|2481.42|2443.42|2477.59|2439.59|258
1587668100000|2020-04-23 18:55:00|2479.15|2441.15|2479.83|2441.83|2480.72|2442.72|2478.42|2440.42|250
1587668400000|2020-04-23 19:00:00|2479.84|2441.84|2476.49|2438.49|2481.03|2443.03|2475.68|2437.68|256
1587668700000|2020-04-23 19:05:00|2476.5|2438.5|2478.11|2440.11|2479.04|2441.04|2476.16|2438.16|244
1587669000000|2020-04-23 19:10:00|2478.08|2440.08|2478.14|2440.14|2478.43|2440.43|2476.67|2438.67|250
1587669300000|2020-04-23 19:15:00|2478.09|2440.09|2475.66|2437.66|2478.09|2440.09|2475.29|2437.29|246
1587669600000|2020-04-23 19:20:00|2475.71|2437.71|2477.13|2439.13|2477.37|2439.37|2474.25|2436.25|226
1587669900000|2020-04-23 19:25:00|2477.12|2439.12|2478.96|2440.96|2479.52|2441.52|2476.65|2438.65|250
1587670200000|2020-04-23 19:30:00|2478.93|2440.93|2481.9|2443.9|2481.94|2443.94|2476.42|2438.42|255
1587670500000|2020-04-23 19:35:00|2481.86|2443.86|2481.86|2443.86|2482.58|2444.58|2481|2443|266
1587670800000|2020-04-23 19:40:00|2481.76|2443.76|2481.62|2443.62|2483.25|2445.25|2480.72|2442.72|249
1587671100000|2020-04-23 19:45:00|2481.56|2443.56|2481.36|2443.36|2481.56|2443.56|2479.51|2441.51|249
1587671400000|2020-04-23 19:50:00|2481.46|2443.46|2479.01|2441.01|2482.04|2444.04|2477.86|2439.86|265
1587671700000|2020-04-23 19:55:00|2479.03|2441.03|2478.96|2440.96|2480.2|2442.2|2478.27|2440.27|247
1587672000000|2020-04-23 20:00:00|2478.94|2440.94|2484.87|2446.87|2485.27|2447.27|2478.88|2440.88|256
1587672300000|2020-04-23 20:05:00|2484.88|2446.88|2482.37|2444.37|2484.97|2446.97|2482|2444|262
1587672600000|2020-04-23 20:10:00|2482.34|2444.34|2480.81|2442.81|2482.37|2444.37|2480.09|2442.09|253
1587672900000|2020-04-23 20:15:00|2480.82|2442.82|2485.25|2447.25|2485.25|2447.25|2480.74|2442.74|249
1587673200000|2020-04-23 20:20:00|2485.41|2447.41|2487.39|2449.39|2487.66|2449.66|2485.41|2447.41|258
1587673500000|2020-04-23 20:25:00|2487.38|2449.38|2485.71|2447.71|2487.38|2449.38|2485.2|2447.2|257
1587673800000|2020-04-23 20:30:00|2485.7|2447.7|2487.27|2449.27|2488.95|2450.95|2485.66|2447.66|253
1587674100000|2020-04-23 20:35:00|2487.25|2449.25|2483.92|2445.92|2487.25|2449.25|2483.92|2445.92|248
1587674400000|2020-04-23 20:40:00|2483.86|2445.86|2484.53|2446.53|2484.82|2446.82|2483.3|2445.3|252
1587674700000|2020-04-23 20:45:00|2484.55|2446.55|2484.44|2446.44|2485.22|2447.22|2484.09|2446.09|237
1587675000000|2020-04-23 20:50:00|2484.46|2446.46|2480|2442|2484.9|2446.9|2479.85|2441.85|262
1587675300000|2020-04-23 20:55:00|2479.99|2441.99|2477.89|2439.89|2480.99|2442.99|2477.86|2439.86|250
1587675600000|2020-04-23 21:00:00|2477.94|2439.94|2481.8|2443.8|2482.3|2444.3|2477.7|2439.7|271
1587675900000|2020-04-23 21:05:00|2481.73|2443.73|2481.05|2443.05|2481.74|2443.74|2479.59|2441.59|244
1587676200000|2020-04-23 21:10:00|2481.06|2443.06|2480.62|2442.62|2481.23|2443.23|2480.2|2442.2|239
1587676500000|2020-04-23 21:15:00|2480.64|2442.64|2486.16|2448.16|2486.72|2448.72|2480.38|2442.38|268
1587676800000|2020-04-23 21:20:00|2486.22|2448.22|2484.45|2446.45|2486.22|2448.22|2484|2446|253
1587677100000|2020-04-23 21:25:00|2484.46|2446.46|2486.23|2448.23|2486.4|2448.4|2484.46|2446.46|268
1587677400000|2020-04-23 21:30:00|2486.21|2448.21|2487.89|2449.89|2488.02|2450.02|2485.95|2447.95|243
1587677700000|2020-04-23 21:35:00|2487.92|2449.92|2488.28|2450.28|2488.76|2450.76|2487.9|2449.9|237
1587678000000|2020-04-23 21:40:00|2488.27|2450.27|2488.45|2450.45|2489.13|2451.13|2487.96|2449.96|234
1587678300000|2020-04-23 21:45:00|2488.46|2450.46|2495.71|2457.71|2495.71|2457.71|2488.23|2450.23|255
1587678600000|2020-04-23 21:50:00|2495.75|2457.75|2500.17|2462.17|2501.26|2463.26|2495.71|2457.71|255
1587678900000|2020-04-23 21:55:00|2500.07|2462.07|2497.44|2459.44|2501.79|2463.79|2496.48|2458.48|272
1587679200000|2020-04-23 22:00:00|2497.39|2459.39|2499.14|2461.14|2499.56|2461.56|2497.34|2459.34|250
1587679500000|2020-04-23 22:05:00|2499.16|2461.16|2493.79|2455.79|2499.18|2461.18|2493.54|2455.54|257
1587679800000|2020-04-23 22:10:00|2493.8|2455.8|2490.76|2452.76|2494.01|2456.01|2490.63|2452.63|262
1587680100000|2020-04-23 22:15:00|2490.75|2452.75|2480.25|2442.25|2490.77|2452.77|2480.22|2442.22|268
1587680400000|2020-04-23 22:20:00|2480.24|2442.24|2483.85|2445.85|2485.72|2447.72|2479.74|2441.74|276
1587680700000|2020-04-23 22:25:00|2483.68|2445.68|2484.3|2446.3|2486.06|2448.06|2483.53|2445.53|259
1587681000000|2020-04-23 22:30:00|2484.39|2446.39|2487.75|2449.75|2488.47|2450.47|2484.22|2446.22|265
1587681300000|2020-04-23 22:35:00|2487.81|2449.81|2481.86|2443.86|2488.07|2450.07|2480.32|2442.32|271
1587681600000|2020-04-23 22:40:00|2481.9|2443.9|2483.99|2445.99|2484.26|2446.26|2481.09|2443.09|255
1587681900000|2020-04-23 22:45:00|2484.01|2446.01|2480.85|2442.85|2484.09|2446.09|2480.48|2442.48|252
1587682200000|2020-04-23 22:50:00|2480.88|2442.88|2482.14|2444.14|2482.32|2444.32|2480.23|2442.23|247
1587682500000|2020-04-23 22:55:00|2482.23|2444.23|2479.78|2441.78|2482.49|2444.49|2479.68|2441.68|265
1587682800000|2020-04-23 23:00:00|2479.82|2441.82|2467.78|2429.78|2481.39|2443.39|2467.78|2429.78|256
1587683100000|2020-04-23 23:05:00|2467.04|2429.04|2463.84|2425.84|2467.04|2429.04|2463.55|2425.55|272
1587683400000|2020-04-23 23:10:00|2463.8|2425.8|2457.22|2419.22|2463.86|2425.86|2451.62|2413.62|275
1587683700000|2020-04-23 23:15:00|2457.18|2419.18|2462.6|2424.6|2464.9|2426.9|2457.05|2419.05|276
1587684000000|2020-04-23 23:20:00|2462.51|2424.51|2456.57|2418.57|2462.96|2424.96|2456.56|2418.56|265
1587684300000|2020-04-23 23:25:00|2456.64|2418.64|2458.64|2420.64|2460.46|2422.46|2454.42|2416.42|273
1587684600000|2020-04-23 23:30:00|2458.62|2420.62|2453.11|2415.11|2460.77|2422.77|2452.98|2414.98|261
1587684900000|2020-04-23 23:35:00|2453.1|2415.1|2436.24|2398.24|2453.1|2415.1|2430.93|2392.93|290
1587685200000|2020-04-23 23:40:00|2436.12|2398.12|2442.88|2404.88|2442.94|2404.94|2432.63|2394.63|278
1587685500000|2020-04-23 23:45:00|2443.02|2405.02|2440.76|2402.76|2446.35|2408.35|2438.68|2400.68|276
1587685800000|2020-04-23 23:50:00|2440.78|2402.78|2442.97|2404.97|2443.87|2405.87|2440.51|2402.51|271
1587686100000|2020-04-23 23:55:00|2443|2405|2448.05|2410.05|2448.16|2410.16|2437.85|2399.85|270
1587686400000|2020-04-24 00:00:00|2448.09|2410.09|2458.65|2420.65|2458.66|2420.66|2444.39|2406.39|282
1587686700000|2020-04-24 00:05:00|2458.71|2420.71|2454.5|2416.5|2458.92|2420.92|2454.5|2416.5|269
1587687000000|2020-04-24 00:10:00|2454.56|2416.56|2460.81|2422.81|2460.81|2422.81|2453.65|2415.65|256
1587687300000|2020-04-24 00:15:00|2460.84|2422.84|2461.28|2423.28|2462.11|2424.11|2457.83|2419.83|271
1587687600000|2020-04-24 00:20:00|2461.34|2423.34|2461.51|2423.51|2462.21|2424.21|2460.83|2422.83|268
1587687900000|2020-04-24 00:25:00|2461.63|2423.63|2454.53|2416.53|2461.85|2423.85|2453.72|2415.72|263
1587688200000|2020-04-24 00:30:00|2454.56|2416.56|2451.29|2413.29|2456.59|2418.59|2451.29|2413.29|258
1587688500000|2020-04-24 00:35:00|2451.2|2413.2|2452.01|2414.01|2454.09|2416.09|2450.89|2412.89|268
1587688800000|2020-04-24 00:40:00|2451.97|2413.97|2453.04|2415.04|2453.04|2415.04|2449.29|2411.29|266
1587689100000|2020-04-24 00:45:00|2453.12|2415.12|2458.55|2420.55|2458.82|2420.82|2452.32|2414.32|271
1587689400000|2020-04-24 00:50:00|2458.57|2420.57|2460.22|2422.22|2461.82|2423.82|2458.45|2420.45|252
1587689700000|2020-04-24 00:55:00|2460.2|2422.2|2457.58|2419.58|2461.32|2423.32|2456.65|2418.65|250
1587690000000|2020-04-24 01:00:00|2457.59|2419.59|2463.1|2425.1|2463.26|2425.26|2457.49|2419.49|265
1587690300000|2020-04-24 01:05:00|2463.38|2425.38|2469.81|2431.81|2470.16|2432.16|2463.37|2425.37|272
1587690600000|2020-04-24 01:10:00|2469.69|2431.69|2473.1|2435.1|2473.12|2435.12|2466.16|2428.16|279
1587690900000|2020-04-24 01:15:00|2473.13|2435.13|2473.15|2435.15|2474.34|2436.34|2471.6|2433.6|263
1587691200000|2020-04-24 01:20:00|2473.16|2435.16|2468.96|2430.96|2474.02|2436.02|2468.05|2430.05|279
1587691500000|2020-04-24 01:25:00|2468.93|2430.93|2465.95|2427.95|2468.96|2430.96|2465.92|2427.92|262
1587691800000|2020-04-24 01:30:00|2466.01|2428.01|2470.66|2432.66|2470.68|2432.68|2465.72|2427.72|262
1587692100000|2020-04-24 01:35:00|2470.59|2432.59|2467.33|2429.33|2470.77|2432.77|2467.13|2429.13|257
1587692400000|2020-04-24 01:40:00|2467.34|2429.34|2461.8|2423.8|2467.34|2429.34|2461.7|2423.7|266
1587692700000|2020-04-24 01:45:00|2461.76|2423.76|2459.2|2421.2|2463.71|2425.71|2459.18|2421.18|266
1587693000000|2020-04-24 01:50:00|2459.13|2421.13|2458.19|2420.19|2459.21|2421.21|2456.18|2418.18|251
1587693300000|2020-04-24 01:55:00|2458.26|2420.26|2462.36|2424.36|2462.36|2424.36|2457.81|2419.81|258
1587693600000|2020-04-24 02:00:00|2462.49|2424.49|2465.49|2427.49|2465.59|2427.59|2462.18|2424.18|258
1587693900000|2020-04-24 02:05:00|2465.44|2427.44|2464.65|2426.65|2465.99|2427.99|2462.69|2424.69|259
1587694200000|2020-04-24 02:10:00|2464.61|2426.61|2466.41|2428.41|2466.41|2428.41|2463.49|2425.49|267
1587694500000|2020-04-24 02:15:00|2466.54|2428.54|2468.55|2430.55|2468.55|2430.55|2466.39|2428.39|260
1587694800000|2020-04-24 02:20:00|2468.57|2430.57|2474.18|2436.18|2474.23|2436.23|2468.48|2430.48|261
1587695100000|2020-04-24 02:25:00|2474.14|2436.14|2471.26|2433.26|2474.4|2436.4|2471.01|2433.01|259
1587695400000|2020-04-24 02:30:00|2471.29|2433.29|2472.95|2434.95|2473.71|2435.71|2470.76|2432.76|263
1587695700000|2020-04-24 02:35:00|2472.96|2434.96|2469.85|2431.85|2473.15|2435.15|2469.42|2431.42|244
1587696000000|2020-04-24 02:40:00|2469.87|2431.87|2474.77|2436.77|2474.9|2436.9|2469.74|2431.74|249
1587696300000|2020-04-24 02:45:00|2474.87|2436.87|2480.04|2442.04|2480.36|2442.36|2474.71|2436.71|249
1587696600000|2020-04-24 02:50:00|2480.07|2442.07|2477.58|2439.58|2481.1|2443.1|2477.55|2439.55|251
1587696900000|2020-04-24 02:55:00|2477.63|2439.63|2478.39|2440.39|2479.28|2441.28|2477.41|2439.41|229
1587697200000|2020-04-24 03:00:00|2478.42|2440.42|2473.68|2435.68|2478.44|2440.44|2473.57|2435.57|249
1587697500000|2020-04-24 03:05:00|2473.62|2435.62|2474.47|2436.47|2474.86|2436.86|2473.62|2435.62|231
1587697800000|2020-04-24 03:10:00|2474.51|2436.51|2474.94|2436.94|2474.95|2436.95|2473.63|2435.63|235
1587698100000|2020-04-24 03:15:00|2475|2437|2481.06|2443.06|2481.06|2443.06|2474.97|2436.97|245
1587698400000|2020-04-24 03:20:00|2481.08|2443.08|2480.97|2442.97|2481.57|2443.57|2479.45|2441.45|240
1587698700000|2020-04-24 03:25:00|2480.89|2442.89|2485.42|2447.42|2485.42|2447.42|2480.89|2442.89|260
1587699000000|2020-04-24 03:30:00|2485.44|2447.44|2482.61|2444.61|2488.5|2450.5|2482.37|2444.37|268
1587699300000|2020-04-24 03:35:00|2482.52|2444.52|2480.19|2442.19|2482.57|2444.57|2480.07|2442.07|249
1587699600000|2020-04-24 03:40:00|2479.98|2441.98|2481.96|2443.96|2482.47|2444.47|2479.81|2441.81|242
1587699900000|2020-04-24 03:45:00|2481.87|2443.87|2475.93|2437.93|2482.16|2444.16|2475.6|2437.6|250
1587700200000|2020-04-24 03:50:00|2475.9|2437.9|2476.46|2438.46|2476.85|2438.85|2475.45|2437.45|247
1587700500000|2020-04-24 03:55:00|2476.5|2438.5|2475.88|2437.88|2476.54|2438.54|2475.38|2437.38|223
1587700800000|2020-04-24 04:00:00|2475.92|2437.92|2481.86|2443.86|2482.07|2444.07|2475.92|2437.92|251
1587701100000|2020-04-24 04:05:00|2481.7|2443.7|2480.13|2442.13|2481.76|2443.76|2479.62|2441.62|250
1587701400000|2020-04-24 04:10:00|2480.12|2442.12|2472.53|2434.53|2480.12|2442.12|2472.19|2434.19|252
1587701700000|2020-04-24 04:15:00|2472.56|2434.56|2471.43|2433.43|2472.84|2434.84|2469.85|2431.85|258
1587702000000|2020-04-24 04:20:00|2471.51|2433.51|2472.35|2434.35|2472.35|2434.35|2471.07|2433.07|249
1587702300000|2020-04-24 04:25:00|2472.33|2434.33|2470.97|2432.97|2472.4|2434.4|2468.39|2430.39|259
1587702600000|2020-04-24 04:30:00|2470.93|2432.93|2475.7|2437.7|2475.73|2437.73|2469.81|2431.81|245
1587702900000|2020-04-24 04:35:00|2475.71|2437.71|2476.64|2438.64|2477.36|2439.36|2475.71|2437.71|239
1587703200000|2020-04-24 04:40:00|2476.6|2438.6|2478.8|2440.8|2479.98|2441.98|2476.54|2438.54|245
1587703500000|2020-04-24 04:45:00|2478.7|2440.7|2479.64|2441.64|2480.23|2442.23|2478.5|2440.5|253
1587703800000|2020-04-24 04:50:00|2479.65|2441.65|2478.38|2440.38|2479.86|2441.86|2478.23|2440.23|246
1587704100000|2020-04-24 04:55:00|2478.4|2440.4|2482.92|2444.92|2482.94|2444.94|2477.41|2439.41|255
1587704400000|2020-04-24 05:00:00|2482.85|2444.85|2479.46|2441.46|2483.75|2445.75|2479.34|2441.34|259
1587704700000|2020-04-24 05:05:00|2479.53|2441.53|2471.32|2433.32|2479.56|2441.56|2471.19|2433.19|265
1587705000000|2020-04-24 05:10:00|2471.29|2433.29|2472.02|2434.02|2472.43|2434.43|2470.28|2432.28|239
1587705300000|2020-04-24 05:15:00|2472|2434|2470.65|2432.65|2472.38|2434.38|2470.2|2432.2|244
1587705600000|2020-04-24 05:20:00|2470.44|2432.44|2467.79|2429.79|2470.44|2432.44|2467.13|2429.13|241
1587705900000|2020-04-24 05:25:00|2467.81|2429.81|2467.02|2429.02|2467.86|2429.86|2463.32|2425.32|253
1587706200000|2020-04-24 05:30:00|2467.1|2429.1|2469.65|2431.65|2469.65|2431.65|2467.1|2429.1|244
1587706500000|2020-04-24 05:35:00|2469.6|2431.6|2472.31|2434.31|2472.6|2434.6|2469.6|2431.6|232
1587706800000|2020-04-24 05:40:00|2472.23|2434.23|2471.6|2433.6|2472.32|2434.32|2470.78|2432.78|253
1587707100000|2020-04-24 05:45:00|2471.66|2433.66|2471.97|2433.97|2472.39|2434.39|2471.48|2433.48|219
1587707400000|2020-04-24 05:50:00|2471.9|2433.9|2467.19|2429.19|2471.9|2433.9|2467.12|2429.12|245
1587707700000|2020-04-24 05:55:00|2467.07|2429.07|2463.74|2425.74|2467.8|2429.8|2463.74|2425.74|228
1587708000000|2020-04-24 06:00:00|2463.68|2425.68|2464.66|2426.66|2464.78|2426.78|2460.78|2422.78|256
1587708300000|2020-04-24 06:05:00|2464.59|2426.59|2467.37|2429.37|2467.48|2429.48|2464.02|2426.02|247
1587708600000|2020-04-24 06:10:00|2467.38|2429.38|2465.17|2427.17|2467.38|2429.38|2464.93|2426.93|244
1587708900000|2020-04-24 06:15:00|2465.13|2427.13|2468.84|2430.84|2469.11|2431.11|2465.06|2427.06|255
1587709200000|2020-04-24 06:20:00|2468.87|2430.87|2471.81|2433.81|2471.89|2433.89|2468.87|2430.87|245
1587709500000|2020-04-24 06:25:00|2471.76|2433.76|2470.39|2432.39|2471.89|2433.89|2469.98|2431.98|234
1587709800000|2020-04-24 06:30:00|2470.38|2432.38|2473.46|2435.46|2473.46|2435.46|2469.2|2431.2|243
1587710100000|2020-04-24 06:35:00|2473.48|2435.48|2476.45|2438.45|2476.51|2438.51|2473.48|2435.48|256
1587710400000|2020-04-24 06:40:00|2476.41|2438.41|2474.23|2436.23|2476.42|2438.42|2473.84|2435.84|252
1587710700000|2020-04-24 06:45:00|2474.11|2436.11|2475.21|2437.21|2475.31|2437.31|2474.06|2436.06|229
1587711000000|2020-04-24 06:50:00|2475.24|2437.24|2478.57|2440.57|2478.58|2440.58|2474.89|2436.89|255
1587711300000|2020-04-24 06:55:00|2478.58|2440.58|2479.95|2441.95|2480.33|2442.33|2478.54|2440.54|248
1587711600000|2020-04-24 07:00:00|2480|2442|2477.9|2439.9|2480|2442|2476.02|2438.02|259
1587711900000|2020-04-24 07:05:00|2477.89|2439.89|2483.12|2445.12|2483.8|2445.8|2477.67|2439.67|266
1587712200000|2020-04-24 07:10:00|2483.11|2445.11|2484.98|2446.98|2485.05|2447.05|2482.3|2444.3|254
1587712500000|2020-04-24 07:15:00|2484.94|2446.94|2483.94|2445.94|2485.5|2447.5|2483.56|2445.56|263
1587712800000|2020-04-24 07:20:00|2483.93|2445.93|2482.68|2444.68|2483.98|2445.98|2481.69|2443.69|258
1587713100000|2020-04-24 07:25:00|2482.73|2444.73|2481.24|2443.24|2482.82|2444.82|2478.81|2440.81|257
1587713400000|2020-04-24 07:30:00|2481.23|2443.23|2486.74|2448.74|2486.74|2448.74|2480.94|2442.94|256
1587713700000|2020-04-24 07:35:00|2486.86|2448.86|2488.96|2450.96|2491.92|2453.92|2486.86|2448.86|272
1587714000000|2020-04-24 07:40:00|2488.95|2450.95|2492.14|2454.14|2493.39|2455.39|2488.61|2450.61|261
1587714300000|2020-04-24 07:45:00|2492.18|2454.18|2488.42|2450.42|2492.35|2454.35|2488.01|2450.01|260
1587714600000|2020-04-24 07:50:00|2488.43|2450.43|2489.49|2451.49|2489.49|2451.49|2487.24|2449.24|235
1587714900000|2020-04-24 07:55:00|2489.51|2451.51|2496.3|2458.3|2497.75|2459.75|2489.51|2451.51|260
1587715200000|2020-04-24 08:00:00|2495.97|2457.97|2483.42|2445.42|2496.63|2458.63|2483.3|2445.3|277
1587715500000|2020-04-24 08:05:00|2483.38|2445.38|2474.58|2436.58|2484.68|2446.68|2470.86|2432.86|271
1587715800000|2020-04-24 08:10:00|2474.63|2436.63|2476.1|2438.1|2478.4|2440.4|2474.48|2436.48|254
1587716100000|2020-04-24 08:15:00|2476|2438|2482.91|2444.91|2483.37|2445.37|2475.64|2437.64|261
1587716400000|2020-04-24 08:20:00|2482.93|2444.93|2483.18|2445.18|2483.22|2445.22|2480.5|2442.5|245
1587716700000|2020-04-24 08:25:00|2483.24|2445.24|2485.97|2447.97|2487.81|2449.81|2483.24|2445.24|262
1587717000000|2020-04-24 08:30:00|2485.89|2447.89|2483.32|2445.32|2485.93|2447.93|2483.18|2445.18|255
1587717300000|2020-04-24 08:35:00|2483.38|2445.38|2478.85|2440.85|2483.65|2445.65|2478.27|2440.27|240
1587717600000|2020-04-24 08:40:00|2478.82|2440.82|2481.15|2443.15|2481.15|2443.15|2478.82|2440.82|249
1587717900000|2020-04-24 08:45:00|2481.14|2443.14|2478.81|2440.81|2481.26|2443.26|2478.81|2440.81|253
1587718200000|2020-04-24 08:50:00|2478.76|2440.76|2484.34|2446.34|2484.34|2446.34|2478.39|2440.39|255
1587718500000|2020-04-24 08:55:00|2484.35|2446.35|2488.12|2450.12|2488.33|2450.33|2484.22|2446.22|259
1587718800000|2020-04-24 09:00:00|2488.04|2450.04|2487.41|2449.41|2488.76|2450.76|2485.9|2447.9|267
1587719100000|2020-04-24 09:05:00|2487.38|2449.38|2486.96|2448.96|2487.58|2449.58|2484.91|2446.91|260
1587719400000|2020-04-24 09:10:00|2486.99|2448.99|2493.15|2455.15|2493.51|2455.51|2486.98|2448.98|263
1587719700000|2020-04-24 09:15:00|2493.13|2455.13|2489.96|2451.96|2493.66|2455.66|2489.75|2451.75|263
1587720000000|2020-04-24 09:20:00|2489.98|2451.98|2495.45|2457.45|2498.09|2460.09|2489.93|2451.93|262
1587720300000|2020-04-24 09:25:00|2495.35|2457.35|2500.59|2462.59|2500.59|2462.59|2494.82|2456.82|274
1587720600000|2020-04-24 09:30:00|2500.57|2462.57|2495.73|2457.73|2500.79|2462.79|2495.57|2457.57|273
1587720900000|2020-04-24 09:35:00|2495.75|2457.75|2494.15|2456.15|2497.31|2459.31|2493.94|2455.94|257
1587721200000|2020-04-24 09:40:00|2494.13|2456.13|2491.4|2453.4|2495.81|2457.81|2489.73|2451.73|251
1587721500000|2020-04-24 09:45:00|2491.47|2453.47|2490.67|2452.67|2492.48|2454.48|2490.62|2452.62|247
1587721800000|2020-04-24 09:50:00|2490.65|2452.65|2491.65|2453.65|2492.2|2454.2|2490.44|2452.44|243
1587722100000|2020-04-24 09:55:00|2491.68|2453.68|2493.4|2455.4|2493.55|2455.55|2491.35|2453.35|238
1587722400000|2020-04-24 10:00:00|2493.26|2455.26|2486.86|2448.86|2493.31|2455.31|2486.56|2448.56|236
1587722700000|2020-04-24 10:05:00|2486.84|2448.84|2481.48|2443.48|2486.92|2448.92|2480.95|2442.95|242
1587723000000|2020-04-24 10:10:00|2481.51|2443.51|2473.41|2435.41|2481.59|2443.59|2472.65|2434.65|272
1587723300000|2020-04-24 10:15:00|2473.4|2435.4|2477.31|2439.31|2477.81|2439.81|2470.35|2432.35|274
1587723600000|2020-04-24 10:20:00|2477.3|2439.3|2479.95|2441.95|2480.22|2442.22|2477.22|2439.22|259
1587723900000|2020-04-24 10:25:00|2479.92|2441.92|2474.65|2436.65|2479.92|2441.92|2474.65|2436.65|245
1587724200000|2020-04-24 10:30:00|2474.6|2436.6|2467.35|2429.35|2474.6|2436.6|2466.83|2428.83|274
1587724500000|2020-04-24 10:35:00|2467.3|2429.3|2474.38|2436.38|2474.38|2436.38|2467.19|2429.19|264
1587724800000|2020-04-24 10:40:00|2474.35|2436.35|2473.48|2435.48|2476.81|2438.81|2473.48|2435.48|250
1587725100000|2020-04-24 10:45:00|2473.29|2435.29|2477.99|2439.99|2478.82|2440.82|2472.61|2434.61|254
1587725400000|2020-04-24 10:50:00|2477.98|2439.98|2477.65|2439.65|2479.55|2441.55|2477.03|2439.03|249
1587725700000|2020-04-24 10:55:00|2477.71|2439.71|2480.98|2442.98|2480.98|2442.98|2477.52|2439.52|243
1587726000000|2020-04-24 11:00:00|2480.97|2442.97|2476.74|2438.74|2480.97|2442.97|2476.72|2438.72|245
1587726300000|2020-04-24 11:05:00|2476.83|2438.83|2481.43|2443.43|2484.97|2446.97|2475.52|2437.52|282
1587726600000|2020-04-24 11:10:00|2481.45|2443.45|2473.67|2435.67|2482.45|2444.45|2472.42|2434.42|272
1587726900000|2020-04-24 11:15:00|2473.72|2435.72|2467.43|2429.43|2473.72|2435.72|2467.41|2429.41|256
1587727200000|2020-04-24 11:20:00|2467.12|2429.12|2463.44|2425.44|2467.25|2429.25|2460.79|2422.79|273
1587727500000|2020-04-24 11:25:00|2463.4|2425.4|2461.6|2423.6|2465.27|2427.27|2461.42|2423.42|268
1587727800000|2020-04-24 11:30:00|2461.55|2423.55|2459.74|2421.74|2463.69|2425.69|2455.04|2417.04|275
1587728100000|2020-04-24 11:35:00|2459.73|2421.73|2464|2426|2464|2426|2458.97|2420.97|265
1587728400000|2020-04-24 11:40:00|2464.02|2426.02|2466.56|2428.56|2466.6|2428.6|2462.14|2424.14|265
1587728700000|2020-04-24 11:45:00|2466.57|2428.57|2465.4|2427.4|2467.48|2429.48|2464.56|2426.56|264
1587729000000|2020-04-24 11:50:00|2465.39|2427.39|2460.49|2422.49|2465.81|2427.81|2460.33|2422.33|245
1587729300000|2020-04-24 11:55:00|2460.45|2422.45|2460.59|2422.59|2461.61|2423.61|2459.14|2421.14|248
1587729600000|2020-04-24 12:00:00|2460.57|2422.57|2452.59|2414.59|2460.57|2422.57|2450|2412|283
1587729900000|2020-04-24 12:05:00|2452.6|2414.6|2454.91|2416.91|2455.63|2417.63|2452.49|2414.49|269
1587730200000|2020-04-24 12:10:00|2454.93|2416.93|2461.14|2423.14|2461.17|2423.17|2454.88|2416.88|261
1587730500000|2020-04-24 12:15:00|2461.12|2423.12|2466.36|2428.36|2467.15|2429.15|2461|2423|271
1587730800000|2020-04-24 12:20:00|2466.18|2428.18|2467.67|2429.67|2468.14|2430.14|2465.49|2427.49|252
1587731100000|2020-04-24 12:25:00|2467.68|2429.68|2464.76|2426.76|2467.99|2429.99|2464.61|2426.61|246
1587731400000|2020-04-24 12:30:00|2464.77|2426.77|2463.79|2425.79|2464.77|2426.77|2461.11|2423.11|253
1587731700000|2020-04-24 12:35:00|2463.86|2425.86|2467.26|2429.26|2467.28|2429.28|2462.3|2424.3|265
1587732000000|2020-04-24 12:40:00|2467.28|2429.28|2471.64|2433.64|2471.83|2433.83|2467.28|2429.28|252
1587732300000|2020-04-24 12:45:00|2471.65|2433.65|2473.74|2435.74|2474.59|2436.59|2471.51|2433.51|258
1587732600000|2020-04-24 12:50:00|2473.71|2435.71|2469.12|2431.12|2473.76|2435.76|2469.05|2431.05|244
1587732900000|2020-04-24 12:55:00|2469.11|2431.11|2468.36|2430.36|2469.45|2431.45|2467.06|2429.06|253
1587733200000|2020-04-24 13:00:00|2468.37|2430.37|2473.07|2435.07|2473.17|2435.17|2467.26|2429.26|264
1587733500000|2020-04-24 13:05:00|2473.06|2435.06|2473.4|2435.4|2473.99|2435.99|2472.55|2434.55|250
1587733800000|2020-04-24 13:10:00|2473.38|2435.38|2467.58|2429.58|2474.35|2436.35|2465.6|2427.6|268
1587734100000|2020-04-24 13:15:00|2467.62|2429.62|2466.03|2428.03|2467.62|2429.62|2463.28|2425.28|264
1587734400000|2020-04-24 13:20:00|2466.04|2428.04|2469.41|2431.41|2469.43|2431.43|2464.73|2426.73|250
1587734700000|2020-04-24 13:25:00|2469.49|2431.49|2471.18|2433.18|2471.81|2433.81|2469.38|2431.38|252
1587735000000|2020-04-24 13:30:00|2471.16|2433.16|2470.13|2432.13|2473.07|2435.07|2468.85|2430.85|257
1587735300000|2020-04-24 13:35:00|2470.1|2432.1|2470.66|2432.66|2471.42|2433.42|2469|2431|255
1587735600000|2020-04-24 13:40:00|2470.68|2432.68|2469.02|2431.02|2470.68|2432.68|2468.24|2430.24|261
1587735900000|2020-04-24 13:45:00|2468.96|2430.96|2465.04|2427.04|2469.48|2431.48|2465.02|2427.02|248
1587736200000|2020-04-24 13:50:00|2465.06|2427.06|2465.97|2427.97|2467.41|2429.41|2463.51|2425.51|270
1587736500000|2020-04-24 13:55:00|2466.07|2428.07|2462.89|2424.89|2466.11|2428.11|2462.85|2424.85|264
1587736800000|2020-04-24 14:00:00|2462.87|2424.87|2465.47|2427.47|2466.48|2428.48|2462.41|2424.41|255
1587737100000|2020-04-24 14:05:00|2465.57|2427.57|2464.19|2426.19|2466.69|2428.69|2464.08|2426.08|273
1587737400000|2020-04-24 14:10:00|2464.2|2426.2|2454.95|2416.95|2465.35|2427.35|2454.95|2416.95|267
1587737700000|2020-04-24 14:15:00|2454.62|2416.62|2443.42|2405.42|2454.7|2416.7|2435.13|2397.13|281
1587738000000|2020-04-24 14:20:00|2443.56|2405.56|2447.49|2409.49|2447.56|2409.56|2443.56|2405.56|282
1587738300000|2020-04-24 14:25:00|2447.55|2409.55|2444.31|2406.31|2448.16|2410.16|2442.96|2404.96|270
1587738600000|2020-04-24 14:30:00|2444.37|2406.37|2450.95|2412.95|2451.3|2413.3|2443.3|2405.3|280
1587738900000|2020-04-24 14:35:00|2450.91|2412.91|2452.27|2414.27|2453.16|2415.16|2449.45|2411.45|267
1587739200000|2020-04-24 14:40:00|2452.47|2414.47|2453.47|2415.47|2453.58|2415.58|2451.55|2413.55|266
1587739500000|2020-04-24 14:45:00|2453.48|2415.48|2456.03|2418.03|2456.63|2418.63|2453.02|2415.02|265
1587739800000|2020-04-24 14:50:00|2456.04|2418.04|2458.46|2420.46|2458.54|2420.54|2455.54|2417.54|250
1587740100000|2020-04-24 14:55:00|2458.39|2420.39|2465.93|2427.93|2466.86|2428.86|2458.39|2420.39|280
1587740400000|2020-04-24 15:00:00|2465.94|2427.94|2463.85|2425.85|2468.06|2430.06|2463.85|2425.85|278
1587740700000|2020-04-24 15:05:00|2463.84|2425.84|2462.39|2424.39|2463.94|2425.94|2460.88|2422.88|266
1587741000000|2020-04-24 15:10:00|2462.44|2424.44|2462.79|2424.79|2463.93|2425.93|2460.1|2422.1|274
1587741300000|2020-04-24 15:15:00|2462.74|2424.74|2465.61|2427.61|2466.23|2428.23|2461.68|2423.68|268
1587741600000|2020-04-24 15:20:00|2465.62|2427.62|2464.87|2426.87|2466.94|2428.94|2464.18|2426.18|261
1587741900000|2020-04-24 15:25:00|2464.85|2426.85|2464.09|2426.09|2465.05|2427.05|2463.86|2425.86|242
1587742200000|2020-04-24 15:30:00|2464.08|2426.08|2469.19|2431.19|2469.27|2431.27|2463.03|2425.03|258
1587742500000|2020-04-24 15:35:00|2469.21|2431.21|2472.37|2434.37|2473.13|2435.13|2469.09|2431.09|260
1587742800000|2020-04-24 15:40:00|2472.39|2434.39|2469.44|2431.44|2472.6|2434.6|2469.43|2431.43|256
1587743100000|2020-04-24 15:45:00|2469.4|2431.4|2474.5|2436.5|2474.54|2436.54|2468.52|2430.52|264
1587743400000|2020-04-24 15:50:00|2474.59|2436.59|2475.68|2437.68|2475.68|2437.68|2473.17|2435.17|242
1587743700000|2020-04-24 15:55:00|2475.69|2437.69|2471.96|2433.96|2475.89|2437.89|2471.65|2433.65|265
1587744000000|2020-04-24 16:00:00|2471.85|2433.85|2469.72|2431.72|2472.74|2434.74|2468.99|2430.99|261
1587744300000|2020-04-24 16:05:00|2469.75|2431.75|2473.32|2435.32|2473.38|2435.38|2469.74|2431.74|252
1587744600000|2020-04-24 16:10:00|2473.25|2435.25|2467.08|2429.08|2473.26|2435.26|2466.5|2428.5|260
1587744900000|2020-04-24 16:15:00|2467.04|2429.04|2464.36|2426.36|2468.14|2430.14|2464.25|2426.25|258
1587745200000|2020-04-24 16:20:00|2464.21|2426.21|2462.58|2424.58|2464.21|2426.21|2460.63|2422.63|266
1587745500000|2020-04-24 16:25:00|2462.57|2424.57|2464.33|2426.33|2464.41|2426.41|2461.17|2423.17|256
1587745800000|2020-04-24 16:30:00|2464.28|2426.28|2470.21|2432.21|2470.72|2432.72|2464.28|2426.28|261
1587746100000|2020-04-24 16:35:00|2470.11|2432.11|2471.85|2433.85|2472.73|2434.73|2469.57|2431.57|254
1587746400000|2020-04-24 16:40:00|2471.96|2433.96|2474.3|2436.3|2475.14|2437.14|2471.94|2433.94|251
1587746700000|2020-04-24 16:45:00|2474.28|2436.28|2475.39|2437.39|2476.06|2438.06|2474.26|2436.26|255
1587747000000|2020-04-24 16:50:00|2475.42|2437.42|2474.05|2436.05|2477.37|2439.37|2473.91|2435.91|241
1587747300000|2020-04-24 16:55:00|2474.07|2436.07|2476.54|2438.54|2476.54|2438.54|2473.74|2435.74|231
1587747600000|2020-04-24 17:00:00|2476.68|2438.68|2475.73|2437.73|2477.71|2439.71|2475.72|2437.72|245
1587747900000|2020-04-24 17:05:00|2475.67|2437.67|2475.34|2437.34|2475.8|2437.8|2472.81|2434.81|254
1587748200000|2020-04-24 17:10:00|2475.29|2437.29|2471.7|2433.7|2475.43|2437.43|2471.4|2433.4|247
1587748500000|2020-04-24 17:15:00|2471.67|2433.67|2474.53|2436.53|2475.13|2437.13|2471.22|2433.22|239
1587748800000|2020-04-24 17:20:00|2474.52|2436.52|2476.51|2438.51|2478.16|2440.16|2474.27|2436.27|254
1587749100000|2020-04-24 17:25:00|2476.5|2438.5|2478.39|2440.39|2479.01|2441.01|2476.48|2438.48|276
1587749400000|2020-04-24 17:30:00|2478.32|2440.32|2474.32|2436.32|2478.32|2440.32|2474.32|2436.32|257
1587749700000|2020-04-24 17:35:00|2474.29|2436.29|2471.19|2433.19|2474.29|2436.29|2471.17|2433.17|241
1587750000000|2020-04-24 17:40:00|2471.14|2433.14|2474.89|2436.89|2474.89|2436.89|2470.44|2432.44|241
1587750300000|2020-04-24 17:45:00|2475.03|2437.03|2475.41|2437.41|2476.73|2438.73|2475.01|2437.01|237
1587750600000|2020-04-24 17:50:00|2475.53|2437.53|2475.46|2437.46|2475.55|2437.55|2473.95|2435.95|229
1587750900000|2020-04-24 17:55:00|2475.37|2437.37|2475.59|2437.59|2476.79|2438.79|2475.01|2437.01|248
1587751200000|2020-04-24 18:00:00|2475.6|2437.6|2478.81|2440.81|2480.88|2442.88|2475.45|2437.45|260
1587751500000|2020-04-24 18:05:00|2478.73|2440.73|2481.8|2443.8|2482.89|2444.89|2478.45|2440.45|235
1587751800000|2020-04-24 18:10:00|2481.81|2443.81|2480.29|2442.29|2483.92|2445.92|2480.11|2442.11|258
1587752100000|2020-04-24 18:15:00|2480.3|2442.3|2483.93|2445.93|2483.93|2445.93|2480.16|2442.16|243
1587752400000|2020-04-24 18:20:00|2483.91|2445.91|2484.12|2446.12|2485.87|2447.87|2483.64|2445.64|258
1587752700000|2020-04-24 18:25:00|2484.14|2446.14|2480.51|2442.51|2484.47|2446.47|2480.33|2442.33|237
1587753000000|2020-04-24 18:30:00|2480.52|2442.52|2473.71|2435.71|2480.53|2442.53|2473.71|2435.71|253
1587753300000|2020-04-24 18:35:00|2473.66|2435.66|2475.55|2437.55|2475.71|2437.71|2473.57|2435.57|250
1587753600000|2020-04-24 18:40:00|2475.47|2437.47|2473.73|2435.73|2476.18|2438.18|2473.73|2435.73|250
1587753900000|2020-04-24 18:45:00|2473.67|2435.67|2475.92|2437.92|2475.92|2437.92|2472.26|2434.26|234
1587754200000|2020-04-24 18:50:00|2475.93|2437.93|2473.7|2435.7|2476.83|2438.83|2473.59|2435.59|235
1587754500000|2020-04-24 18:55:00|2473.74|2435.74|2474.23|2436.23|2475.47|2437.47|2473.7|2435.7|255
1587754800000|2020-04-24 19:00:00|2474.24|2436.24|2470.5|2432.5|2474.24|2436.24|2470.5|2432.5|247
1587755100000|2020-04-24 19:05:00|2470.28|2432.28|2471.9|2433.9|2472.21|2434.21|2468.75|2430.75|252
1587755400000|2020-04-24 19:10:00|2471.94|2433.94|2472.03|2434.03|2472.57|2434.57|2470|2432|237
1587755700000|2020-04-24 19:15:00|2472.07|2434.07|2469.24|2431.24|2472.07|2434.07|2469.24|2431.24|243
1587756000000|2020-04-24 19:20:00|2469.27|2431.27|2467.13|2429.13|2469.53|2431.53|2465.82|2427.82|240
1587756300000|2020-04-24 19:25:00|2467.12|2429.12|2469.13|2431.13|2469.14|2431.14|2465.85|2427.85|243
1587756600000|2020-04-24 19:30:00|2469.07|2431.07|2472.24|2434.24|2472.25|2434.25|2467.83|2429.83|245
1587756900000|2020-04-24 19:35:00|2472.25|2434.25|2474.68|2436.68|2474.7|2436.7|2472.18|2434.18|249
1587757200000|2020-04-24 19:40:00|2474.66|2436.66|2475.06|2437.06|2476.65|2438.65|2474.1|2436.1|242
1587757500000|2020-04-24 19:45:00|2475.05|2437.05|2474.32|2436.32|2475.63|2437.63|2474.14|2436.14|226
1587757800000|2020-04-24 19:50:00|2474.28|2436.28|2471.11|2433.11|2474.3|2436.3|2469.45|2431.45|241
1587758100000|2020-04-24 19:55:00|2471.08|2433.08|2477.94|2439.94|2477.95|2439.95|2471.08|2433.08|241
1587758400000|2020-04-24 20:00:00|2477.98|2439.98|2482.38|2444.38|2483.11|2445.11|2477.98|2439.98|245
1587758700000|2020-04-24 20:05:00|2482.36|2444.36|2486.02|2448.02|2486.28|2448.28|2482.3|2444.3|256
1587759000000|2020-04-24 20:10:00|2486.15|2448.15|2486.06|2448.06|2486.29|2448.29|2484.77|2446.77|239
1587759300000|2020-04-24 20:15:00|2486.03|2448.03|2484.43|2446.43|2486.03|2448.03|2483.12|2445.12|230
1587759600000|2020-04-24 20:20:00|2484.48|2446.48|2485.68|2447.68|2486.64|2448.64|2483.63|2445.63|245
1587759900000|2020-04-24 20:25:00|2485.67|2447.67|2482.25|2444.25|2487.21|2449.21|2481.95|2443.95|247
1587760200000|2020-04-24 20:30:00|2482.26|2444.26|2483.99|2445.99|2484.5|2446.5|2482.26|2444.26|251
1587760500000|2020-04-24 20:35:00|2484|2446|2483.2|2445.2|2484.07|2446.07|2483.12|2445.12|217
1587760800000|2020-04-24 20:40:00|2483.18|2445.18|2479.44|2441.44|2483.18|2445.18|2479.17|2441.17|246
1587761100000|2020-04-24 20:45:00|2479.45|2441.45|2478.54|2440.54|2480.26|2442.26|2478.18|2440.18|232
1587761400000|2020-04-24 20:50:00|2478.58|2440.58|2474.82|2436.82|2478.61|2440.61|2474.09|2436.09|234
1587761700000|2020-04-24 20:55:00|2474.86|2436.86|2474.82|2436.82|2475.34|2437.34|2474.75|2436.75|164
1587798000000|2020-04-25 07:00:00|2524.96|2486.96|2520.16|2482.16|2524.99|2486.99|2519.14|2481.14|138
1587798300000|2020-04-25 07:05:00|2520.17|2482.17|2519.48|2481.48|2520.21|2482.21|2518.21|2480.21|265
1587798600000|2020-04-25 07:10:00|2519.69|2481.69|2514.88|2476.88|2519.72|2481.72|2513.76|2475.76|264
1587798900000|2020-04-25 07:15:00|2514.84|2476.84|2515.39|2477.39|2515.39|2477.39|2511.59|2473.59|272
1587799200000|2020-04-25 07:20:00|2515.43|2477.43|2511.94|2473.94|2515.83|2477.83|2511.94|2473.94|244
1587799500000|2020-04-25 07:25:00|2511.97|2473.97|2509.53|2471.53|2514.02|2476.02|2509.53|2471.53|255
1587799800000|2020-04-25 07:30:00|2509.51|2471.51|2510.58|2472.58|2511.09|2473.09|2509.33|2471.33|226
1587800100000|2020-04-25 07:35:00|2510.62|2472.62|2513.53|2475.53|2514.55|2476.55|2510.62|2472.62|248
1587800400000|2020-04-25 07:40:00|2513.52|2475.52|2506.52|2468.52|2513.52|2475.52|2506.52|2468.52|255
1587800700000|2020-04-25 07:45:00|2506.48|2468.48|2507.78|2469.78|2508.02|2470.02|2506.09|2468.09|263
1587801000000|2020-04-25 07:50:00|2507.63|2469.63|2508.9|2470.9|2510.74|2472.74|2507.48|2469.48|230
1587801300000|2020-04-25 07:55:00|2508.89|2470.89|2510.91|2472.91|2511.08|2473.08|2508.2|2470.2|237
1587801600000|2020-04-25 08:00:00|2510.9|2472.9|2512.99|2474.99|2516.94|2478.94|2510.9|2472.9|261
1587801900000|2020-04-25 08:05:00|2512.92|2474.92|2507.77|2469.77|2513.77|2475.77|2507.71|2469.71|259
1587802200000|2020-04-25 08:10:00|2507.79|2469.79|2499.46|2461.46|2507.79|2469.79|2499.46|2461.46|261
1587802500000|2020-04-25 08:15:00|2499.34|2461.34|2501.05|2463.05|2502.31|2464.31|2497.98|2459.98|254
1587802800000|2020-04-25 08:20:00|2501.15|2463.15|2503.16|2465.16|2503.43|2465.43|2501.13|2463.13|243
1587803100000|2020-04-25 08:25:00|2503.14|2465.14|2497.11|2459.11|2503.21|2465.21|2495.84|2457.84|269
1587803400000|2020-04-25 08:30:00|2497.07|2459.07|2497.96|2459.96|2498.81|2460.81|2496.52|2458.52|261
1587803700000|2020-04-25 08:35:00|2497.99|2459.99|2500.74|2462.74|2501.39|2463.39|2497.79|2459.79|241
1587804000000|2020-04-25 08:40:00|2500.83|2462.83|2499.92|2461.92|2502.48|2464.48|2499.91|2461.91|235
1587804300000|2020-04-25 08:45:00|2499.91|2461.91|2495.03|2457.03|2499.96|2461.96|2492.14|2454.14|272
1587804600000|2020-04-25 08:50:00|2495.24|2457.24|2500.23|2462.23|2500.34|2462.34|2495.24|2457.24|250
1587804900000|2020-04-25 08:55:00|2500.28|2462.28|2502.63|2464.63|2503.21|2465.21|2500.23|2462.23|236
1587805200000|2020-04-25 09:00:00|2502.6|2464.6|2502.55|2464.55|2502.97|2464.97|2501.27|2463.27|244
1587805500000|2020-04-25 09:05:00|2502.56|2464.56|2502.1|2464.1|2506.66|2468.66|2501.97|2463.97|259
1587805800000|2020-04-25 09:10:00|2502.03|2464.03|2497.91|2459.91|2502.03|2464.03|2497.25|2459.25|249
1587806100000|2020-04-25 09:15:00|2497.95|2459.95|2499.1|2461.1|2499.87|2461.87|2496.97|2458.97|245
1587806400000|2020-04-25 09:20:00|2499.18|2461.18|2500.46|2462.46|2501.31|2463.31|2499.16|2461.16|240
1587806700000|2020-04-25 09:25:00|2500.45|2462.45|2502.03|2464.03|2502.07|2464.07|2499.51|2461.51|230
1587807000000|2020-04-25 09:30:00|2502.05|2464.05|2505.79|2467.79|2505.79|2467.79|2502.02|2464.02|243
1587807300000|2020-04-25 09:35:00|2505.77|2467.77|2504.24|2466.24|2507.66|2469.66|2503.06|2465.06|254
1587807600000|2020-04-25 09:40:00|2504.29|2466.29|2504.26|2466.26|2505.73|2467.73|2503.24|2465.24|237
1587807900000|2020-04-25 09:45:00|2504.24|2466.24|2508.63|2470.63|2508.63|2470.63|2504.24|2466.24|240
1587808200000|2020-04-25 09:50:00|2508.62|2470.62|2511.47|2473.47|2511.47|2473.47|2508.62|2470.62|266
1587808500000|2020-04-25 09:55:00|2511.5|2473.5|2510.27|2472.27|2512.26|2474.26|2509.16|2471.16|239
1587808800000|2020-04-25 10:00:00|2510.26|2472.26|2506.09|2468.09|2510.76|2472.76|2505.89|2467.89|246
1587809100000|2020-04-25 10:05:00|2505.99|2467.99|2507.63|2469.63|2508.27|2470.27|2505.94|2467.94|239
1587809400000|2020-04-25 10:10:00|2507.62|2469.62|2506.05|2468.05|2508.72|2470.72|2506|2468|239
1587809700000|2020-04-25 10:15:00|2506.1|2468.1|2503.86|2465.86|2506.11|2468.11|2502.39|2464.39|249
1587810000000|2020-04-25 10:20:00|2503.88|2465.88|2501.61|2463.61|2503.88|2465.88|2500.93|2462.93|255
1587810300000|2020-04-25 10:25:00|2501.63|2463.63|2500.56|2462.56|2501.91|2463.91|2500.32|2462.32|240
1587810600000|2020-04-25 10:30:00|2500.54|2462.54|2502.81|2464.81|2503.01|2465.01|2500.47|2462.47|248
1587810900000|2020-04-25 10:35:00|2502.85|2464.85|2502.17|2464.17|2503.7|2465.7|2501.25|2463.25|253
1587811200000|2020-04-25 10:40:00|2502.23|2464.23|2504.72|2466.72|2505|2467|2502.23|2464.23|226
1587811500000|2020-04-25 10:45:00|2504.71|2466.71|2506.98|2468.98|2506.99|2468.99|2504.63|2466.63|235
1587811800000|2020-04-25 10:50:00|2506.95|2468.95|2510.48|2472.48|2510.48|2472.48|2506.23|2468.23|256
1587812100000|2020-04-25 10:55:00|2510.5|2472.5|2512.96|2474.96|2515.14|2477.14|2510.24|2472.24|267
1587812400000|2020-04-25 11:00:00|2512.92|2474.92|2509.9|2471.9|2514.29|2476.29|2509.78|2471.78|255
1587812700000|2020-04-25 11:05:00|2509.92|2471.92|2512.01|2474.01|2512.44|2474.44|2509.91|2471.91|244
1587813000000|2020-04-25 11:10:00|2512.06|2474.06|2514.2|2476.2|2515.06|2477.06|2512.03|2474.03|255
1587813300000|2020-04-25 11:15:00|2514.09|2476.09|2511.99|2473.99|2514.09|2476.09|2510.82|2472.82|255
1587813600000|2020-04-25 11:20:00|2511.98|2473.98|2522.65|2484.65|2522.65|2484.65|2511.98|2473.98|260
1587813900000|2020-04-25 11:25:00|2522.95|2484.95|2499.08|2461.08|2524.01|2486.01|2499.04|2461.04|290
1587814200000|2020-04-25 11:30:00|2499.11|2461.11|2500.59|2462.59|2501.57|2463.57|2498.54|2460.54|271
1587814500000|2020-04-25 11:35:00|2500.87|2462.87|2492.26|2454.26|2501.83|2463.83|2492.05|2454.05|273
1587814800000|2020-04-25 11:40:00|2492.25|2454.25|2496.92|2458.92|2497.22|2459.22|2492.13|2454.13|267
1587815100000|2020-04-25 11:45:00|2496.95|2458.95|2499|2461|2502.3|2464.3|2496.95|2458.95|267
1587815400000|2020-04-25 11:50:00|2499.11|2461.11|2503.31|2465.31|2503.73|2465.73|2499.11|2461.11|255
1587815700000|2020-04-25 11:55:00|2503.32|2465.32|2498.66|2460.66|2503.78|2465.78|2498.45|2460.45|266
1587816000000|2020-04-25 12:00:00|2498.71|2460.71|2499.79|2461.79|2500.59|2462.59|2498.34|2460.34|250
1587816300000|2020-04-25 12:05:00|2499.78|2461.78|2500.16|2462.16|2500.96|2462.96|2499.16|2461.16|232
1587816600000|2020-04-25 12:10:00|2499.98|2461.98|2503.24|2465.24|2503.3|2465.3|2499.98|2461.98|250
1587816900000|2020-04-25 12:15:00|2503.22|2465.22|2505.26|2467.26|2506.01|2468.01|2502.91|2464.91|248
1587817200000|2020-04-25 12:20:00|2505.22|2467.22|2502.57|2464.57|2505.22|2467.22|2502.03|2464.03|239
1587817500000|2020-04-25 12:25:00|2502.54|2464.54|2503.17|2465.17|2504.82|2466.82|2502.54|2464.54|230
1587817800000|2020-04-25 12:30:00|2503.15|2465.15|2505.81|2467.81|2506.03|2468.03|2502.79|2464.79|239
1587818100000|2020-04-25 12:35:00|2505.8|2467.8|2507.73|2469.73|2507.73|2469.73|2505.71|2467.71|231
1587818400000|2020-04-25 12:40:00|2507.72|2469.72|2507.1|2469.1|2508.86|2470.86|2507.1|2469.1|245
1587818700000|2020-04-25 12:45:00|2507.21|2469.21|2507.45|2469.45|2508.03|2470.03|2507|2469|252
1587819000000|2020-04-25 12:50:00|2507.44|2469.44|2508.74|2470.74|2508.94|2470.94|2506.73|2468.73|244
1587819300000|2020-04-25 12:55:00|2508.75|2470.75|2506.88|2468.88|2510|2472|2506.65|2468.65|237
1587819600000|2020-04-25 13:00:00|2506.86|2468.86|2511.17|2473.17|2511.5|2473.5|2506.83|2468.83|253
1587819900000|2020-04-25 13:05:00|2511.15|2473.15|2513.39|2475.39|2513.65|2475.65|2511.11|2473.11|249
1587820200000|2020-04-25 13:10:00|2513.4|2475.4|2515.7|2477.7|2516.32|2478.32|2513.4|2475.4|256
1587820500000|2020-04-25 13:15:00|2515.83|2477.83|2512.71|2474.71|2516.05|2478.05|2512.07|2474.07|255
1587820800000|2020-04-25 13:20:00|2512.69|2474.69|2512.19|2474.19|2514.36|2476.36|2512.19|2474.19|248
1587821100000|2020-04-25 13:25:00|2512.2|2474.2|2510.92|2472.92|2512.23|2474.23|2510.75|2472.75|255
1587821400000|2020-04-25 13:30:00|2510.9|2472.9|2512.45|2474.45|2514.3|2476.3|2510.82|2472.82|252
1587821700000|2020-04-25 13:35:00|2512.49|2474.49|2513.62|2475.62|2513.91|2475.91|2511.92|2473.92|251
1587822000000|2020-04-25 13:40:00|2513.63|2475.63|2514.71|2476.71|2514.71|2476.71|2512.9|2474.9|246
1587822300000|2020-04-25 13:45:00|2514.73|2476.73|2521.74|2483.74|2522.65|2484.65|2514.65|2476.65|270
1587822600000|2020-04-25 13:50:00|2521.72|2483.72|2522.33|2484.33|2523.68|2485.68|2521.49|2483.49|260
1587822900000|2020-04-25 13:55:00|2522.35|2484.35|2528.76|2490.76|2528.76|2490.76|2520.6|2482.6|279
1587823200000|2020-04-25 14:00:00|2528.59|2490.59|2525.46|2487.46|2530.92|2492.92|2524.42|2486.42|286
1587823500000|2020-04-25 14:05:00|2525.51|2487.51|2527.99|2489.99|2528.44|2490.44|2524.9|2486.9|256
1587823800000|2020-04-25 14:10:00|2528.01|2490.01|2524.33|2486.33|2528.34|2490.34|2521.57|2483.57|265
1587824100000|2020-04-25 14:15:00|2524.32|2486.32|2520|2482|2524.32|2486.32|2518.48|2480.48|275
1587824400000|2020-04-25 14:20:00|2520.05|2482.05|2520.17|2482.17|2522.51|2484.51|2519.89|2481.89|267
1587824700000|2020-04-25 14:25:00|2520.16|2482.16|2523.63|2485.63|2523.75|2485.75|2520.06|2482.06|250
1587825000000|2020-04-25 14:30:00|2523.55|2485.55|2526.19|2488.19|2526.6|2488.6|2522.72|2484.72|258
1587825300000|2020-04-25 14:35:00|2526.18|2488.18|2528.24|2490.24|2530.39|2492.39|2525.88|2487.88|251
1587825600000|2020-04-25 14:40:00|2528.25|2490.25|2521.28|2483.28|2529.28|2491.28|2521.28|2483.28|260
1587825900000|2020-04-25 14:45:00|2521.15|2483.15|2515.33|2477.33|2521.15|2483.15|2510.11|2472.11|279
1587826200000|2020-04-25 14:50:00|2515.3|2477.3|2519.35|2481.35|2519.35|2481.35|2515.27|2477.27|263
1587826500000|2020-04-25 14:55:00|2519.37|2481.37|2523.88|2485.88|2526.91|2488.91|2519.34|2481.34|264
1587826800000|2020-04-25 15:00:00|2523.95|2485.95|2522.59|2484.59|2526.9|2488.9|2520.15|2482.15|267
1587827100000|2020-04-25 15:05:00|2522.51|2484.51|2522.54|2484.54|2524.32|2486.32|2522.17|2484.17|258
1587827400000|2020-04-25 15:10:00|2522.58|2484.58|2523.94|2485.94|2525.86|2487.86|2522.47|2484.47|257
1587827700000|2020-04-25 15:15:00|2523.9|2485.9|2526.86|2488.86|2527.55|2489.55|2523.28|2485.28|265
1587828000000|2020-04-25 15:20:00|2526.96|2488.96|2526.2|2488.2|2529.36|2491.36|2526.2|2488.2|267
1587828300000|2020-04-25 15:25:00|2525.99|2487.99|2524.33|2486.33|2525.99|2487.99|2523.25|2485.25|253
1587828600000|2020-04-25 15:30:00|2524.37|2486.37|2528.86|2490.86|2529.2|2491.2|2524.36|2486.36|262
1587828900000|2020-04-25 15:35:00|2528.87|2490.87|2529.12|2491.12|2529.3|2491.3|2527.08|2489.08|270
1587829200000|2020-04-25 15:40:00|2529.1|2491.1|2526.64|2488.64|2530.16|2492.16|2526.35|2488.35|271
1587829500000|2020-04-25 15:45:00|2526.62|2488.62|2529.35|2491.35|2529.39|2491.39|2526.23|2488.23|249
1587829800000|2020-04-25 15:50:00|2529.4|2491.4|2519.42|2481.42|2557.25|2519.25|2510.3|2472.3|285
1587830100000|2020-04-25 15:55:00|2519.13|2481.13|2494.48|2456.48|2519.13|2481.13|2493.41|2455.41|294
1587830400000|2020-04-25 16:00:00|2494.55|2456.55|2496.18|2458.18|2498.87|2460.87|2482.38|2444.38|289
1587830700000|2020-04-25 16:05:00|2496.14|2458.14|2504.26|2466.26|2505.55|2467.55|2496.14|2458.14|287
1587831000000|2020-04-25 16:10:00|2504.34|2466.34|2502.52|2464.52|2504.34|2466.34|2501.5|2463.5|274
1587831300000|2020-04-25 16:15:00|2502.49|2464.49|2506.14|2468.14|2506.27|2468.27|2500.05|2462.05|261
1587831600000|2020-04-25 16:20:00|2506.16|2468.16|2511.7|2473.7|2511.85|2473.85|2506.16|2468.16|282
1587831900000|2020-04-25 16:25:00|2511.73|2473.73|2510.55|2472.55|2511.73|2473.73|2508.4|2470.4|263
1587832200000|2020-04-25 16:30:00|2510.32|2472.32|2506.86|2468.86|2510.32|2472.32|2506.07|2468.07|258
1587832500000|2020-04-25 16:35:00|2506.85|2468.85|2503.68|2465.68|2508.1|2470.1|2502.82|2464.82|258
1587832800000|2020-04-25 16:40:00|2503.79|2465.79|2503.67|2465.67|2503.9|2465.9|2499.71|2461.71|277
1587833100000|2020-04-25 16:45:00|2503.62|2465.62|2507.4|2469.4|2507.4|2469.4|2502.06|2464.06|253
1587833400000|2020-04-25 16:50:00|2507.47|2469.47|2505.88|2467.88|2508.92|2470.92|2505.72|2467.72|263
1587833700000|2020-04-25 16:55:00|2505.82|2467.82|2506.62|2468.62|2508.28|2470.28|2505.82|2467.82|262
1587834000000|2020-04-25 17:00:00|2506.64|2468.64|2507.16|2469.16|2508.59|2470.59|2506.47|2468.47|252
1587834300000|2020-04-25 17:05:00|2507.14|2469.14|2505.46|2467.46|2507.49|2469.49|2503.87|2465.87|263
1587834600000|2020-04-25 17:10:00|2505.44|2467.44|2506.57|2468.57|2507.38|2469.38|2504.36|2466.36|253
1587834900000|2020-04-25 17:15:00|2506.51|2468.51|2505.3|2467.3|2507.35|2469.35|2504.96|2466.96|251
1587835200000|2020-04-25 17:20:00|2505.21|2467.21|2500.93|2462.93|2505.21|2467.21|2500.69|2462.69|262
1587835500000|2020-04-25 17:25:00|2500.8|2462.8|2501.33|2463.33|2502.06|2464.06|2499.79|2461.79|266
1587835800000|2020-04-25 17:30:00|2501.37|2463.37|2498.32|2460.32|2501.61|2463.61|2498.32|2460.32|262
1587836100000|2020-04-25 17:35:00|2498.23|2460.23|2495.58|2457.58|2498.23|2460.23|2494.42|2456.42|258
1587836400000|2020-04-25 17:40:00|2495.48|2457.48|2497.25|2459.25|2497.66|2459.66|2494.06|2456.06|250
1587836700000|2020-04-25 17:45:00|2496.93|2458.93|2500.95|2462.95|2501.03|2463.03|2496.93|2458.93|255
1587837000000|2020-04-25 17:50:00|2500.98|2462.98|2500.98|2462.98|2502.17|2464.17|2500.13|2462.13|265
1587837300000|2020-04-25 17:55:00|2500.99|2462.99|2502.68|2464.68|2503.49|2465.49|2500.96|2462.96|252
1587837600000|2020-04-25 18:00:00|2502.7|2464.7|2500.82|2462.82|2502.71|2464.71|2499.62|2461.62|254
1587837900000|2020-04-25 18:05:00|2500.86|2462.86|2500.28|2462.28|2501|2463|2499.54|2461.54|260
1587838200000|2020-04-25 18:10:00|2500.07|2462.07|2497.66|2459.66|2501.75|2463.75|2497.66|2459.66|254
1587838500000|2020-04-25 18:15:00|2497.71|2459.71|2495.73|2457.73|2497.76|2459.76|2493.39|2455.39|256
1587838800000|2020-04-25 18:20:00|2495.8|2457.8|2495.76|2457.76|2496.41|2458.41|2494.12|2456.12|258
1587839100000|2020-04-25 18:25:00|2495.68|2457.68|2495.31|2457.31|2496.9|2458.9|2494.11|2456.11|260
1587839400000|2020-04-25 18:30:00|2495.33|2457.33|2497.72|2459.72|2497.77|2459.77|2494.33|2456.33|251
1587839700000|2020-04-25 18:35:00|2497.73|2459.73|2497.8|2459.8|2498.86|2460.86|2495.98|2457.98|253
1587840000000|2020-04-25 18:40:00|2497.83|2459.83|2498.53|2460.53|2498.9|2460.9|2497.02|2459.02|255
1587840300000|2020-04-25 18:45:00|2498.59|2460.59|2496|2458|2499.49|2461.49|2495.7|2457.7|249
1587840600000|2020-04-25 18:50:00|2496.02|2458.02|2497.21|2459.21|2499.2|2461.2|2496.02|2458.02|250
1587840900000|2020-04-25 18:55:00|2497.19|2459.19|2497.67|2459.67|2498.22|2460.22|2496.41|2458.41|249
1587841200000|2020-04-25 19:00:00|2497.6|2459.6|2497.44|2459.44|2497.67|2459.67|2496.1|2458.1|253
1587841500000|2020-04-25 19:05:00|2497.48|2459.48|2498.26|2460.26|2499.12|2461.12|2496.75|2458.75|247
1587841800000|2020-04-25 19:10:00|2498.22|2460.22|2498.24|2460.24|2498.59|2460.59|2492.59|2454.59|268
1587842100000|2020-04-25 19:15:00|2498.19|2460.19|2499.9|2461.9|2499.91|2461.91|2497.67|2459.67|255
1587842400000|2020-04-25 19:20:00|2499.91|2461.91|2503.53|2465.53|2503.53|2465.53|2499.85|2461.85|259
1587842700000|2020-04-25 19:25:00|2503.42|2465.42|2505.02|2467.02|2505.12|2467.12|2502.55|2464.55|265
1587843000000|2020-04-25 19:30:00|2505.03|2467.03|2503.83|2465.83|2505.16|2467.16|2503.83|2465.83|239
1587843300000|2020-04-25 19:35:00|2503.8|2465.8|2503.13|2465.13|2504.23|2466.23|2502.31|2464.31|242
1587843600000|2020-04-25 19:40:00|2503.04|2465.04|2505.76|2467.76|2505.85|2467.85|2502.64|2464.64|237
1587843900000|2020-04-25 19:45:00|2505.86|2467.86|2504.2|2466.2|2505.86|2467.86|2502.48|2464.48|253
1587844200000|2020-04-25 19:50:00|2504.32|2466.32|2504.96|2466.96|2505.03|2467.03|2503.53|2465.53|231
1587844500000|2020-04-25 19:55:00|2504.92|2466.92|2504.64|2466.64|2505.07|2467.07|2502.28|2464.28|247
1587844800000|2020-04-25 20:00:00|2504.65|2466.65|2506.99|2468.99|2507.89|2469.89|2504.57|2466.57|243
1587845100000|2020-04-25 20:05:00|2506.98|2468.98|2507.89|2469.89|2507.92|2469.92|2506.42|2468.42|242
1587845400000|2020-04-25 20:10:00|2507.83|2469.83|2507.74|2469.74|2509.47|2471.47|2507.47|2469.47|241
1587845700000|2020-04-25 20:15:00|2507.72|2469.72|2508.83|2470.83|2508.84|2470.84|2507.58|2469.58|252
1587846000000|2020-04-25 20:20:00|2508.84|2470.84|2508.13|2470.13|2509.15|2471.15|2506.59|2468.59|264
1587846300000|2020-04-25 20:25:00|2508.21|2470.21|2507|2469|2509.89|2471.89|2506.82|2468.82|233
1587846600000|2020-04-25 20:30:00|2506.99|2468.99|2507.73|2469.73|2508.36|2470.36|2506.95|2468.95|255
1587846900000|2020-04-25 20:35:00|2507.74|2469.74|2506.73|2468.73|2509.23|2471.23|2506.18|2468.18|237
1587847200000|2020-04-25 20:40:00|2506.7|2468.7|2508.08|2470.08|2509.09|2471.09|2506.64|2468.64|267
1587847500000|2020-04-25 20:45:00|2508.06|2470.06|2509.52|2471.52|2509.68|2471.68|2508.06|2470.06|241
1587847800000|2020-04-25 20:50:00|2509.54|2471.54|2507.97|2469.97|2509.86|2471.86|2507.97|2469.97|244
1587848100000|2020-04-25 20:55:00|2507.86|2469.86|2506.03|2468.03|2508.5|2470.5|2506.03|2468.03|250
1587848400000|2020-04-25 21:00:00|2505.93|2467.93|2501.91|2463.91|2505.93|2467.93|2501.54|2463.54|264
1587848700000|2020-04-25 21:05:00|2501.9|2463.9|2502.12|2464.12|2502.7|2464.7|2501.15|2463.15|242
1587849000000|2020-04-25 21:10:00|2502.15|2464.15|2499.65|2461.65|2502.19|2464.19|2499.65|2461.65|237
1587849300000|2020-04-25 21:15:00|2499.59|2461.59|2498.69|2460.69|2499.59|2461.59|2497.45|2459.45|255
1587849600000|2020-04-25 21:20:00|2498.67|2460.67|2502.29|2464.29|2502.57|2464.57|2498.57|2460.57|269
1587849900000|2020-04-25 21:25:00|2502.3|2464.3|2501.92|2463.92|2503.19|2465.19|2501.39|2463.39|267
1587850200000|2020-04-25 21:30:00|2501.83|2463.83|2497.83|2459.83|2502.22|2464.22|2497.83|2459.83|275
1587850500000|2020-04-25 21:35:00|2497.8|2459.8|2491.23|2453.23|2497.84|2459.84|2491.19|2453.19|273
1587850800000|2020-04-25 21:40:00|2491.27|2453.27|2490.9|2452.9|2492.51|2454.51|2490.03|2452.03|264
1587851100000|2020-04-25 21:45:00|2490.92|2452.92|2486.58|2448.58|2491.43|2453.43|2485.09|2447.09|273
1587851400000|2020-04-25 21:50:00|2486.64|2448.64|2493.28|2455.28|2493.8|2455.8|2486.57|2448.57|269
1587851700000|2020-04-25 21:55:00|2493.37|2455.37|2495.62|2457.62|2495.94|2457.94|2493.37|2455.37|264
1587852000000|2020-04-25 22:00:00|2495.59|2457.59|2493.88|2455.88|2495.64|2457.64|2492.99|2454.99|259
1587852300000|2020-04-25 22:05:00|2493.97|2455.97|2498.37|2460.37|2498.92|2460.92|2493.4|2455.4|252
1587852600000|2020-04-25 22:10:00|2498.35|2460.35|2500.49|2462.49|2501.41|2463.41|2498.18|2460.18|259
1587852900000|2020-04-25 22:15:00|2500.5|2462.5|2499.46|2461.46|2501.36|2463.36|2498.09|2460.09|254
1587853200000|2020-04-25 22:20:00|2499.45|2461.45|2501.93|2463.93|2502.59|2464.59|2499.45|2461.45|268
1587853500000|2020-04-25 22:25:00|2501.86|2463.86|2502.24|2464.24|2502.36|2464.36|2500.93|2462.93|261
1587853800000|2020-04-25 22:30:00|2502.29|2464.29|2504.08|2466.08|2504.31|2466.31|2502.09|2464.09|242
1587854100000|2020-04-25 22:35:00|2504.02|2466.02|2504.34|2466.34|2504.35|2466.35|2502.26|2464.26|256
1587854400000|2020-04-25 22:40:00|2504.39|2466.39|2500.55|2462.55|2504.72|2466.72|2499.64|2461.64|248
1587854700000|2020-04-25 22:45:00|2500.54|2462.54|2498.27|2460.27|2500.76|2462.76|2497.8|2459.8|259
1587855000000|2020-04-25 22:50:00|2498.23|2460.23|2496.66|2458.66|2499.19|2461.19|2496.16|2458.16|229
1587855300000|2020-04-25 22:55:00|2496.61|2458.61|2500.16|2462.16|2500.18|2462.18|2496.37|2458.37|226
1587855600000|2020-04-25 23:00:00|2500.21|2462.21|2498.24|2460.24|2500.21|2462.21|2494.88|2456.88|254
1587855900000|2020-04-25 23:05:00|2498.25|2460.25|2494.61|2456.61|2498.86|2460.86|2494.56|2456.56|257
1587856200000|2020-04-25 23:10:00|2494.54|2456.54|2495.96|2457.96|2498.15|2460.15|2494.45|2456.45|273
1587856500000|2020-04-25 23:15:00|2495.99|2457.99|2494.1|2456.1|2496.19|2458.19|2491.08|2453.08|254
1587856800000|2020-04-25 23:20:00|2494.11|2456.11|2493.02|2455.02|2494.18|2456.18|2490.48|2452.48|251
1587857100000|2020-04-25 23:25:00|2493|2455|2493.26|2455.26|2493.71|2455.71|2490.9|2452.9|250
1587857400000|2020-04-25 23:30:00|2493.15|2455.15|2493.66|2455.66|2494.08|2456.08|2490.06|2452.06|247
1587857700000|2020-04-25 23:35:00|2493.73|2455.73|2496.49|2458.49|2496.81|2458.81|2492.97|2454.97|249
1587858000000|2020-04-25 23:40:00|2496.31|2458.31|2500.51|2462.51|2501.35|2463.35|2496.3|2458.3|260
1587858300000|2020-04-25 23:45:00|2500.5|2462.5|2502.62|2464.62|2503.22|2465.22|2500.39|2462.39|252
1587858600000|2020-04-25 23:50:00|2502.63|2464.63|2502.81|2464.81|2503.64|2465.64|2501.14|2463.14|267
1587858900000|2020-04-25 23:55:00|2502.8|2464.8|2503.87|2465.87|2505.07|2467.07|2502.8|2464.8|244
1587859200000|2020-04-26 00:00:00|2503.91|2465.91|2500.89|2462.89|2503.91|2465.91|2498.26|2460.26|260
1587859500000|2020-04-26 00:05:00|2500.9|2462.9|2503.18|2465.18|2503.19|2465.19|2498.72|2460.72|264
1587859800000|2020-04-26 00:10:00|2503.13|2465.13|2504.83|2466.83|2504.92|2466.92|2501.37|2463.37|265
1587860100000|2020-04-26 00:15:00|2504.89|2466.89|2501.56|2463.56|2505.19|2467.19|2501.16|2463.16|253
1587860400000|2020-04-26 00:20:00|2501.6|2463.6|2504.25|2466.25|2504.48|2466.48|2501.51|2463.51|244
1587860700000|2020-04-26 00:25:00|2504.29|2466.29|2506.86|2468.86|2506.86|2468.86|2503.22|2465.22|258
1587861000000|2020-04-26 00:30:00|2506.71|2468.71|2508.93|2470.93|2508.95|2470.95|2505.4|2467.4|246
1587861300000|2020-04-26 00:35:00|2508.95|2470.95|2511.12|2473.12|2511.12|2473.12|2508.39|2470.39|239
1587861600000|2020-04-26 00:40:00|2511.18|2473.18|2513.86|2475.86|2516.24|2478.24|2511.1|2473.1|275
1587861900000|2020-04-26 00:45:00|2513.88|2475.88|2511.46|2473.46|2514.08|2476.08|2510.64|2472.64|262
1587862200000|2020-04-26 00:50:00|2511.48|2473.48|2516.26|2478.26|2516.35|2478.35|2511.21|2473.21|262
1587862500000|2020-04-26 00:55:00|2516.15|2478.15|2518.15|2480.15|2518.35|2480.35|2516.03|2478.03|255
1587862800000|2020-04-26 01:00:00|2518.21|2480.21|2512.66|2474.66|2518.24|2480.24|2512.01|2474.01|262
1587863100000|2020-04-26 01:05:00|2512.59|2474.59|2514.21|2476.21|2515.82|2477.82|2512.56|2474.56|250
1587863400000|2020-04-26 01:10:00|2514.19|2476.19|2512.79|2474.79|2514.26|2476.26|2512.21|2474.21|240
1587863700000|2020-04-26 01:15:00|2512.76|2474.76|2511.33|2473.33|2513.33|2475.33|2511.02|2473.02|250
1587864000000|2020-04-26 01:20:00|2511.35|2473.35|2514.2|2476.2|2514.2|2476.2|2511.31|2473.31|232
1587864300000|2020-04-26 01:25:00|2514.13|2476.13|2515.36|2477.36|2516.25|2478.25|2513.65|2475.65|251
1587864600000|2020-04-26 01:30:00|2515.28|2477.28|2516.91|2478.91|2516.91|2478.91|2514.27|2476.27|239
1587864900000|2020-04-26 01:35:00|2516.94|2478.94|2516.9|2478.9|2518.11|2480.11|2516.83|2478.83|253
1587865200000|2020-04-26 01:40:00|2516.89|2478.89|2515.66|2477.66|2517.49|2479.49|2514.29|2476.29|255
1587865500000|2020-04-26 01:45:00|2515.68|2477.68|2516.2|2478.2|2517.13|2479.13|2515.39|2477.39|244
1587865800000|2020-04-26 01:50:00|2516.22|2478.22|2518.16|2480.16|2518.16|2480.16|2515.99|2477.99|229
1587866100000|2020-04-26 01:55:00|2518.24|2480.24|2514.32|2476.32|2518.62|2480.62|2513.85|2475.85|271
1587866400000|2020-04-26 02:00:00|2514.3|2476.3|2509.75|2471.75|2514.3|2476.3|2509.57|2471.57|253
1587866700000|2020-04-26 02:05:00|2509.69|2471.69|2510.83|2472.83|2512.02|2474.02|2509.69|2471.69|243
1587867000000|2020-04-26 02:10:00|2510.85|2472.85|2511.89|2473.89|2511.91|2473.91|2509.9|2471.9|237
1587867300000|2020-04-26 02:15:00|2511.86|2473.86|2512.61|2474.61|2512.61|2474.61|2510.51|2472.51|249
1587867600000|2020-04-26 02:20:00|2512.6|2474.6|2515.47|2477.47|2515.7|2477.7|2512.54|2474.54|245
1587867900000|2020-04-26 02:25:00|2515.46|2477.46|2516.18|2478.18|2516.33|2478.33|2514.92|2476.92|222
1587868200000|2020-04-26 02:30:00|2516.16|2478.16|2516.7|2478.7|2516.81|2478.81|2515.9|2477.9|239
1587868500000|2020-04-26 02:35:00|2516.71|2478.71|2514.28|2476.28|2517.19|2479.19|2514.28|2476.28|223
1587868800000|2020-04-26 02:40:00|2514.37|2476.37|2517.51|2479.51|2517.51|2479.51|2514.14|2476.14|245
1587869100000|2020-04-26 02:45:00|2517.69|2479.69|2518.36|2480.36|2518.91|2480.91|2516.79|2478.79|248
1587869400000|2020-04-26 02:50:00|2518.35|2480.35|2517.23|2479.23|2520.07|2482.07|2517.23|2479.23|233
1587869700000|2020-04-26 02:55:00|2517.2|2479.2|2514.03|2476.03|2517.31|2479.31|2514.01|2476.01|239
1587870000000|2020-04-26 03:00:00|2514.02|2476.02|2513.78|2475.78|2515.27|2477.27|2512.51|2474.51|225
1587870300000|2020-04-26 03:05:00|2513.77|2475.77|2512.52|2474.52|2513.77|2475.77|2512.43|2474.43|235
1587870600000|2020-04-26 03:10:00|2512.59|2474.59|2513.03|2475.03|2513.67|2475.67|2512.18|2474.18|227
1587870900000|2020-04-26 03:15:00|2513.04|2475.04|2515.14|2477.14|2515.84|2477.84|2513.04|2475.04|234
1587871200000|2020-04-26 03:20:00|2515.1|2477.1|2514.55|2476.55|2516.07|2478.07|2514.18|2476.18|225
1587871500000|2020-04-26 03:25:00|2514.51|2476.51|2513.87|2475.87|2515.18|2477.18|2513.78|2475.78|218
1587871800000|2020-04-26 03:30:00|2513.86|2475.86|2511.69|2473.69|2514|2476|2510.44|2472.44|237
1587872100000|2020-04-26 03:35:00|2511.68|2473.68|2511.1|2473.1|2511.94|2473.94|2510.74|2472.74|225
1587872400000|2020-04-26 03:40:00|2511.08|2473.08|2510.81|2472.81|2511.09|2473.09|2510.37|2472.37|231
1587872700000|2020-04-26 03:45:00|2510.8|2472.8|2511.58|2473.58|2511.58|2473.58|2508.07|2470.07|234
1587873000000|2020-04-26 03:50:00|2511.6|2473.6|2511.51|2473.51|2512.4|2474.4|2511.18|2473.18|230
1587873300000|2020-04-26 03:55:00|2511.47|2473.47|2512.95|2474.95|2513.35|2475.35|2511.47|2473.47|224
1587873600000|2020-04-26 04:00:00|2512.91|2474.91|2511.27|2473.27|2513|2475|2510.96|2472.96|236
1587873900000|2020-04-26 04:05:00|2511.42|2473.42|2510.9|2472.9|2511.46|2473.46|2510.7|2472.7|219
1587874200000|2020-04-26 04:10:00|2510.94|2472.94|2508.27|2470.27|2510.94|2472.94|2508.27|2470.27|222
1587874500000|2020-04-26 04:15:00|2508.22|2470.22|2506.5|2468.5|2508.47|2470.47|2504.74|2466.74|249
1587874800000|2020-04-26 04:20:00|2506.49|2468.49|2504.4|2466.4|2506.52|2468.52|2504.4|2466.4|237
1587875100000|2020-04-26 04:25:00|2504.34|2466.34|2503.7|2465.7|2504.56|2466.56|2502.92|2464.92|254
1587875400000|2020-04-26 04:30:00|2503.65|2465.65|2504.42|2466.42|2504.7|2466.7|2502.91|2464.91|220
1587875700000|2020-04-26 04:35:00|2504.36|2466.36|2505.57|2467.57|2506.33|2468.33|2504.03|2466.03|229
1587876000000|2020-04-26 04:40:00|2505.6|2467.6|2507.07|2469.07|2507.23|2469.23|2505.59|2467.59|205
1587876300000|2020-04-26 04:45:00|2507.09|2469.09|2504.72|2466.72|2507.09|2469.09|2504.6|2466.6|215
1587876600000|2020-04-26 04:50:00|2504.67|2466.67|2506.13|2468.13|2506.85|2468.85|2504.28|2466.28|231
1587876900000|2020-04-26 04:55:00|2506.28|2468.28|2508.17|2470.17|2508.19|2470.19|2505.53|2467.53|226
1587877200000|2020-04-26 05:00:00|2508.16|2470.16|2505.67|2467.67|2508.21|2470.21|2504.86|2466.86|233
1587877500000|2020-04-26 05:05:00|2505.66|2467.66|2504.62|2466.62|2506.22|2468.22|2504.62|2466.62|225
1587877800000|2020-04-26 05:10:00|2504.61|2466.61|2503.95|2465.95|2504.61|2466.61|2503.58|2465.58|231
1587878100000|2020-04-26 05:15:00|2503.97|2465.97|2497.41|2459.41|2504.11|2466.11|2497.4|2459.4|237
1587878400000|2020-04-26 05:20:00|2497.34|2459.34|2494.95|2456.95|2497.65|2459.65|2494.95|2456.95|246
1587878700000|2020-04-26 05:25:00|2494.96|2456.96|2495.52|2457.52|2495.62|2457.62|2494.53|2456.53|227
1587879000000|2020-04-26 05:30:00|2495.5|2457.5|2494.2|2456.2|2495.62|2457.62|2493.82|2455.82|239
1587879300000|2020-04-26 05:35:00|2494.09|2456.09|2494.72|2456.72|2494.79|2456.79|2490.73|2452.73|255
1587879600000|2020-04-26 05:40:00|2494.79|2456.79|2496.37|2458.37|2496.43|2458.43|2494.04|2456.04|232
1587879900000|2020-04-26 05:45:00|2496.4|2458.4|2496.13|2458.13|2496.46|2458.46|2495.4|2457.4|246
1587880200000|2020-04-26 05:50:00|2496.19|2458.19|2494.94|2456.94|2496.28|2458.28|2494.85|2456.85|214
1587880500000|2020-04-26 05:55:00|2494.96|2456.96|2489.97|2451.97|2495.15|2457.15|2489.4|2451.4|255
1587880800000|2020-04-26 06:00:00|2489.9|2451.9|2491.79|2453.79|2493.04|2455.04|2488.41|2450.41|254
1587881100000|2020-04-26 06:05:00|2491.78|2453.78|2493.34|2455.34|2493.56|2455.56|2491.64|2453.64|228
1587881400000|2020-04-26 06:10:00|2493.33|2455.33|2496.01|2458.01|2496.05|2458.05|2493.28|2455.28|235
1587881700000|2020-04-26 06:15:00|2496|2458|2495.99|2457.99|2497.58|2459.58|2494.3|2456.3|237
1587882000000|2020-04-26 06:20:00|2496|2458|2497.84|2459.84|2498.36|2460.36|2495.73|2457.73|239
1587882300000|2020-04-26 06:25:00|2497.85|2459.85|2499.26|2461.26|2500.35|2462.35|2497.85|2459.85|250
1587882600000|2020-04-26 06:30:00|2499.31|2461.31|2498.45|2460.45|2500.11|2462.11|2498.37|2460.37|231
1587882900000|2020-04-26 06:35:00|2498.4|2460.4|2497.96|2459.96|2498.64|2460.64|2496.86|2458.86|233
1587883200000|2020-04-26 06:40:00|2497.99|2459.99|2499.26|2461.26|2499.26|2461.26|2497.75|2459.75|233
1587883500000|2020-04-26 06:45:00|2499.27|2461.27|2498.88|2460.88|2499.92|2461.92|2497.87|2459.87|247
1587883800000|2020-04-26 06:50:00|2498.91|2460.91|2498.42|2460.42|2499.14|2461.14|2497.39|2459.39|236
1587884100000|2020-04-26 06:55:00|2498.37|2460.37|2499.92|2461.92|2500.05|2462.05|2496.35|2458.35|245
1587884400000|2020-04-26 07:00:00|2499.91|2461.91|2501.91|2463.91|2502.53|2464.53|2499.11|2461.11|237
1587884700000|2020-04-26 07:05:00|2501.87|2463.87|2501.61|2463.61|2503.31|2465.31|2501.45|2463.45|244
1587885000000|2020-04-26 07:10:00|2501.58|2463.58|2502.48|2464.48|2502.65|2464.65|2501.29|2463.29|222
1587885300000|2020-04-26 07:15:00|2502.5|2464.5|2503.83|2465.83|2504.68|2466.68|2502.5|2464.5|250
1587885600000|2020-04-26 07:20:00|2503.86|2465.86|2502.21|2464.21|2504.94|2466.94|2502.09|2464.09|249
1587885900000|2020-04-26 07:25:00|2502.26|2464.26|2500.72|2462.72|2502.9|2464.9|2500.03|2462.03|247
1587886200000|2020-04-26 07:30:00|2500.75|2462.75|2500.13|2462.13|2501.42|2463.42|2499.85|2461.85|255
1587886500000|2020-04-26 07:35:00|2500.14|2462.14|2499.26|2461.26|2500.68|2462.68|2499.26|2461.26|233
1587886800000|2020-04-26 07:40:00|2499.18|2461.18|2495.86|2457.86|2499.25|2461.25|2494.98|2456.98|242
1587887100000|2020-04-26 07:45:00|2495.76|2457.76|2496.2|2458.2|2496.68|2458.68|2495.7|2457.7|211
1587887400000|2020-04-26 07:50:00|2496.28|2458.28|2497.01|2459.01|2497.12|2459.12|2495.3|2457.3|221
1587887700000|2020-04-26 07:55:00|2497.02|2459.02|2499.01|2461.01|2499.34|2461.34|2496.73|2458.73|242
1587888000000|2020-04-26 08:00:00|2499|2461|2500.78|2462.78|2500.82|2462.82|2498.67|2460.67|225
1587888300000|2020-04-26 08:05:00|2500.73|2462.73|2499.9|2461.9|2500.87|2462.87|2499.67|2461.67|203
1587888600000|2020-04-26 08:10:00|2499.93|2461.93|2499.84|2461.84|2500.25|2462.25|2499.28|2461.28|206
1587888900000|2020-04-26 08:15:00|2499.82|2461.82|2497.91|2459.91|2499.82|2461.82|2497.78|2459.78|213
1587889200000|2020-04-26 08:20:00|2497.79|2459.79|2494.45|2456.45|2497.79|2459.79|2494.45|2456.45|220
1587889500000|2020-04-26 08:25:00|2494.46|2456.46|2495.9|2457.9|2495.91|2457.91|2493.09|2455.09|234
1587889800000|2020-04-26 08:30:00|2495.85|2457.85|2492.32|2454.32|2495.85|2457.85|2492.24|2454.24|212
1587890100000|2020-04-26 08:35:00|2492.49|2454.49|2495.95|2457.95|2495.95|2457.95|2491.94|2453.94|229
1587890400000|2020-04-26 08:40:00|2496.03|2458.03|2496.76|2458.76|2496.77|2458.77|2495.54|2457.54|215
1587890700000|2020-04-26 08:45:00|2496.71|2458.71|2498.01|2460.01|2498.34|2460.34|2495.76|2457.76|233
1587891000000|2020-04-26 08:50:00|2498|2460|2497.35|2459.35|2498.76|2460.76|2496.72|2458.72|229
1587891300000|2020-04-26 08:55:00|2497.32|2459.32|2499.52|2461.52|2499.61|2461.61|2497.32|2459.32|226
1587891600000|2020-04-26 09:00:00|2499.3|2461.3|2500.79|2462.79|2501.13|2463.13|2499.28|2461.28|221
1587891900000|2020-04-26 09:05:00|2500.81|2462.81|2501.3|2463.3|2501.37|2463.37|2500.14|2462.14|218
1587892200000|2020-04-26 09:10:00|2501.31|2463.31|2504.77|2466.77|2504.77|2466.77|2500.94|2462.94|248
1587892500000|2020-04-26 09:15:00|2504.8|2466.8|2507.07|2469.07|2507.77|2469.77|2504.79|2466.79|247
1587892800000|2020-04-26 09:20:00|2507.09|2469.09|2507.48|2469.48|2507.48|2469.48|2506.46|2468.46|234
1587893100000|2020-04-26 09:25:00|2507.5|2469.5|2507.61|2469.61|2507.63|2469.63|2506.02|2468.02|230
1587893400000|2020-04-26 09:30:00|2507.62|2469.62|2509.4|2471.4|2510.66|2472.66|2507.45|2469.45|250
1587893700000|2020-04-26 09:35:00|2509.42|2471.42|2507.39|2469.39|2510.57|2472.57|2506.55|2468.55|258
1587894000000|2020-04-26 09:40:00|2507.4|2469.4|2508.26|2470.26|2508.26|2470.26|2506.86|2468.86|241
1587894300000|2020-04-26 09:45:00|2508.53|2470.53|2516.5|2478.5|2516.53|2478.53|2508.53|2470.53|259
1587894600000|2020-04-26 09:50:00|2516.51|2478.51|2515.8|2477.8|2518.38|2480.38|2513.94|2475.94|255
1587894900000|2020-04-26 09:55:00|2515.86|2477.86|2515.81|2477.81|2515.97|2477.97|2513.34|2475.34|249
1587895200000|2020-04-26 10:00:00|2515.78|2477.78|2519.22|2481.22|2521.82|2483.82|2515.74|2477.74|274
1587895500000|2020-04-26 10:05:00|2519.2|2481.2|2515.01|2477.01|2520.28|2482.28|2514.88|2476.88|262
1587895800000|2020-04-26 10:10:00|2514.88|2476.88|2516.84|2478.84|2516.88|2478.88|2512.13|2474.13|254
1587896100000|2020-04-26 10:15:00|2516.85|2478.85|2517.25|2479.25|2517.34|2479.34|2513.56|2475.56|252
1587896400000|2020-04-26 10:20:00|2517.38|2479.38|2514.83|2476.83|2519.43|2481.43|2514.3|2476.3|245
1587896700000|2020-04-26 10:25:00|2514.72|2476.72|2513.43|2475.43|2514.73|2476.73|2512.34|2474.34|235
1587897000000|2020-04-26 10:30:00|2513.41|2475.41|2515.13|2477.13|2515.79|2477.79|2513.3|2475.3|248
1587897300000|2020-04-26 10:35:00|2515.14|2477.14|2516.9|2478.9|2517.53|2479.53|2515.04|2477.04|250
1587897600000|2020-04-26 10:40:00|2516.96|2478.96|2520.06|2482.06|2520.49|2482.49|2516.96|2478.96|242
1587897900000|2020-04-26 10:45:00|2520.08|2482.08|2531.36|2493.36|2531.84|2493.84|2519.07|2481.07|263
1587898200000|2020-04-26 10:50:00|2531.55|2493.55|2529.22|2491.22|2532.69|2494.69|2522.97|2484.97|266
1587898500000|2020-04-26 10:55:00|2529.12|2491.12|2532.04|2494.04|2536.94|2498.94|2528.59|2490.59|281
1587898800000|2020-04-26 11:00:00|2532.06|2494.06|2527.19|2489.19|2536.19|2498.19|2521.27|2483.27|288
1587899100000|2020-04-26 11:05:00|2527.17|2489.17|2534.02|2496.02|2534.84|2496.84|2527.17|2489.17|266
1587899400000|2020-04-26 11:10:00|2534.13|2496.13|2538.43|2500.43|2538.43|2500.43|2532.1|2494.1|275
1587899700000|2020-04-26 11:15:00|2539.34|2501.34|2534.23|2496.23|2543.31|2505.31|2531.8|2493.8|271
1587900000000|2020-04-26 11:20:00|2534.18|2496.18|2526.13|2488.13|2534.48|2496.48|2524.96|2486.96|264
1587900300000|2020-04-26 11:25:00|2526.08|2488.08|2531.56|2493.56|2531.74|2493.74|2526.08|2488.08|251
1587900600000|2020-04-26 11:30:00|2531.46|2493.46|2531.65|2493.65|2533.17|2495.17|2531.46|2493.46|255
1587900900000|2020-04-26 11:35:00|2531.68|2493.68|2532.62|2494.62|2533.42|2495.42|2529.76|2491.76|267
1587901200000|2020-04-26 11:40:00|2532.6|2494.6|2535.58|2497.58|2535.58|2497.58|2531.67|2493.67|256
1587901500000|2020-04-26 11:45:00|2535.59|2497.59|2535.96|2497.96|2537.25|2499.25|2534.34|2496.34|248
1587901800000|2020-04-26 11:50:00|2535.95|2497.95|2532.63|2494.63|2536.09|2498.09|2531.26|2493.26|252
1587902100000|2020-04-26 11:55:00|2532.62|2494.62|2535.81|2497.81|2535.84|2497.84|2532.62|2494.62|252
1587902400000|2020-04-26 12:00:00|2535.79|2497.79|2528.37|2490.37|2537.96|2499.96|2526.65|2488.65|280
1587902700000|2020-04-26 12:05:00|2528.4|2490.4|2532.18|2494.18|2532.28|2494.28|2528.4|2490.4|250
1587903000000|2020-04-26 12:10:00|2532.15|2494.15|2531.69|2493.69|2532.91|2494.91|2530.87|2492.87|257
1587903300000|2020-04-26 12:15:00|2531.66|2493.66|2530.63|2492.63|2533.52|2495.52|2530.56|2492.56|254
1587903600000|2020-04-26 12:20:00|2530.59|2492.59|2529.97|2491.97|2531.27|2493.27|2529.39|2491.39|259
1587903900000|2020-04-26 12:25:00|2529.93|2491.93|2530.92|2492.92|2532.03|2494.03|2528.78|2490.78|260
1587904200000|2020-04-26 12:30:00|2530.9|2492.9|2533.43|2495.43|2533.6|2495.6|2530.67|2492.67|246
1587904500000|2020-04-26 12:35:00|2533.45|2495.45|2533.33|2495.33|2533.45|2495.45|2532.28|2494.28|236
1587904800000|2020-04-26 12:40:00|2533.34|2495.34|2533.71|2495.71|2533.9|2495.9|2532.46|2494.46|234
1587905100000|2020-04-26 12:45:00|2533.78|2495.78|2540.62|2502.62|2540.62|2502.62|2533.65|2495.65|249
1587905400000|2020-04-26 12:50:00|2540.65|2502.65|2534.69|2496.69|2541.7|2503.7|2534.46|2496.46|255
1587905700000|2020-04-26 12:55:00|2534.7|2496.7|2532.48|2494.48|2534.89|2496.89|2532.2|2494.2|256
1587906000000|2020-04-26 13:00:00|2532.62|2494.62|2538.46|2500.46|2538.75|2500.75|2532.57|2494.57|265
1587906300000|2020-04-26 13:05:00|2538.52|2500.52|2538.69|2500.69|2539.27|2501.27|2538.43|2500.43|247
1587906600000|2020-04-26 13:10:00|2538.66|2500.66|2541.01|2503.01|2545.13|2507.13|2538.53|2500.53|269
1587906900000|2020-04-26 13:15:00|2540.87|2502.87|2547.76|2509.76|2548.12|2510.12|2540.87|2502.87|265
1587907200000|2020-04-26 13:20:00|2547.74|2509.74|2533.47|2495.47|2553.21|2515.21|2533.16|2495.16|284
1587907500000|2020-04-26 13:25:00|2533.48|2495.48|2534.57|2496.57|2534.83|2496.83|2531.92|2493.92|275
1587907800000|2020-04-26 13:30:00|2534.62|2496.62|2540.49|2502.49|2540.94|2502.94|2534.62|2496.62|269
1587908100000|2020-04-26 13:35:00|2540.47|2502.47|2544.97|2506.97|2545.49|2507.49|2540.24|2502.24|268
1587908400000|2020-04-26 13:40:00|2544.92|2506.92|2546.96|2508.96|2546.96|2508.96|2542.87|2504.87|276
1587908700000|2020-04-26 13:45:00|2547.04|2509.04|2548.19|2510.19|2548.22|2510.22|2544.98|2506.98|256
1587909000000|2020-04-26 13:50:00|2548.15|2510.15|2547.55|2509.55|2549.58|2511.58|2546.32|2508.32|260
1587909300000|2020-04-26 13:55:00|2547.52|2509.52|2556.23|2518.23|2557.44|2519.44|2547.48|2509.48|270
1587909600000|2020-04-26 14:00:00|2556.3|2518.3|2546.1|2508.1|2561.8|2523.8|2546.04|2508.04|293
1587909900000|2020-04-26 14:05:00|2546.06|2508.06|2542.43|2504.43|2546.06|2508.06|2538|2500|277
1587910200000|2020-04-26 14:10:00|2542.42|2504.42|2543.5|2505.5|2545.09|2507.09|2542.41|2504.41|277
1587910500000|2020-04-26 14:15:00|2543.48|2505.48|2541.31|2503.31|2546.22|2508.22|2541.3|2503.3|282
1587910800000|2020-04-26 14:20:00|2541.26|2503.26|2542.44|2504.44|2543.57|2505.57|2541.26|2503.26|262
1587911100000|2020-04-26 14:25:00|2542.4|2504.4|2543.03|2505.03|2543.55|2505.55|2541.23|2503.23|262
1587911400000|2020-04-26 14:30:00|2543.04|2505.04|2546.47|2508.47|2547.33|2509.33|2543.03|2505.03|272
1587911700000|2020-04-26 14:35:00|2546.44|2508.44|2543.86|2505.86|2548.52|2510.52|2543.75|2505.75|274
1587912000000|2020-04-26 14:40:00|2543.85|2505.85|2538.37|2500.37|2543.92|2505.92|2537.2|2499.2|271
1587912300000|2020-04-26 14:45:00|2538.45|2500.45|2533.77|2495.77|2540.24|2502.24|2533.77|2495.77|281
1587912600000|2020-04-26 14:50:00|2533.73|2495.73|2532.47|2494.47|2533.74|2495.74|2525.77|2487.77|280
1587912900000|2020-04-26 14:55:00|2532.56|2494.56|2532.56|2494.56|2534.41|2496.41|2532.42|2494.42|264
1587913200000|2020-04-26 15:00:00|2532.33|2494.33|2526.3|2488.3|2532.33|2494.33|2525.84|2487.84|267
1587913500000|2020-04-26 15:05:00|2526.26|2488.26|2502.46|2464.46|2529.63|2491.63|2502.43|2464.43|285
1587913800000|2020-04-26 15:10:00|2500.15|2462.15|2497.72|2459.72|2500.15|2462.15|2485.5|2447.5|295
1587914100000|2020-04-26 15:15:00|2497.78|2459.78|2503.48|2465.48|2503.74|2465.74|2495.15|2457.15|291
1587914400000|2020-04-26 15:20:00|2503.49|2465.49|2498.46|2460.46|2505.18|2467.18|2498.46|2460.46|281
1587914700000|2020-04-26 15:25:00|2498.41|2460.41|2497.72|2459.72|2498.98|2460.98|2493.69|2455.69|278
1587915000000|2020-04-26 15:30:00|2497.77|2459.77|2503.56|2465.56|2504.07|2466.07|2497.77|2459.77|268
1587915300000|2020-04-26 15:35:00|2503.64|2465.64|2498.47|2460.47|2503.92|2465.92|2498.46|2460.46|271
1587915600000|2020-04-26 15:40:00|2498.45|2460.45|2500.52|2462.52|2500.68|2462.68|2498.05|2460.05|262
1587915900000|2020-04-26 15:45:00|2500.44|2462.44|2502.34|2464.34|2503.57|2465.57|2500.4|2462.4|267
1587916200000|2020-04-26 15:50:00|2502.45|2464.45|2498.38|2460.38|2502.76|2464.76|2497.12|2459.12|267
1587916500000|2020-04-26 15:55:00|2498.35|2460.35|2494.3|2456.3|2498.39|2460.39|2494.26|2456.26|274
1587916800000|2020-04-26 16:00:00|2494.29|2456.29|2499.42|2461.42|2499.42|2461.42|2490.89|2452.89|284
1587917100000|2020-04-26 16:05:00|2499.35|2461.35|2504.13|2466.13|2504.25|2466.25|2499.26|2461.26|278
1587917400000|2020-04-26 16:10:00|2504.21|2466.21|2505.02|2467.02|2505.64|2467.64|2503.73|2465.73|252
1587917700000|2020-04-26 16:15:00|2505.05|2467.05|2508.11|2470.11|2508.75|2470.75|2504.74|2466.74|266
1587918000000|2020-04-26 16:20:00|2508.1|2470.1|2508.19|2470.19|2509.59|2471.59|2508.02|2470.02|271
1587918300000|2020-04-26 16:25:00|2508.11|2470.11|2507.45|2469.45|2508.87|2470.87|2506.12|2468.12|255
1587918600000|2020-04-26 16:30:00|2507.4|2469.4|2506.66|2468.66|2507.88|2469.88|2506.05|2468.05|264
1587918900000|2020-04-26 16:35:00|2506.51|2468.51|2510.56|2472.56|2510.94|2472.94|2506.45|2468.45|263
1587919200000|2020-04-26 16:40:00|2510.55|2472.55|2507.59|2469.59|2510.98|2472.98|2507.46|2469.46|253
1587919500000|2020-04-26 16:45:00|2507.58|2469.58|2506.91|2468.91|2507.99|2469.99|2506.89|2468.89|253
1587919800000|2020-04-26 16:50:00|2506.89|2468.89|2508.06|2470.06|2508.46|2470.46|2506.86|2468.86|263
1587920100000|2020-04-26 16:55:00|2508.1|2470.1|2505.6|2467.6|2508.1|2470.1|2505.27|2467.27|261
1587920400000|2020-04-26 17:00:00|2505.48|2467.48|2500.98|2462.98|2505.51|2467.51|2500.84|2462.84|263
1587920700000|2020-04-26 17:05:00|2500.94|2462.94|2501.36|2463.36|2501.56|2463.56|2500|2462|266
1587921000000|2020-04-26 17:10:00|2501.33|2463.33|2501.77|2463.77|2502.17|2464.17|2499.81|2461.81|252
1587921300000|2020-04-26 17:15:00|2501.8|2463.8|2502.55|2464.55|2503.31|2465.31|2501.74|2463.74|252
1587921600000|2020-04-26 17:20:00|2502.51|2464.51|2504.54|2466.54|2504.83|2466.83|2501.6|2463.6|258
1587921900000|2020-04-26 17:25:00|2504.53|2466.53|2504.36|2466.36|2504.78|2466.78|2502.32|2464.32|255
1587922200000|2020-04-26 17:30:00|2504.39|2466.39|2506.3|2468.3|2506.91|2468.91|2504.39|2466.39|248
1587922500000|2020-04-26 17:35:00|2506.2|2468.2|2506.45|2468.45|2507.09|2469.09|2505.66|2467.66|246
1587922800000|2020-04-26 17:40:00|2506.73|2468.73|2506.12|2468.12|2507.09|2469.09|2505.09|2467.09|245
1587923100000|2020-04-26 17:45:00|2506.11|2468.11|2509.65|2471.65|2510.29|2472.29|2506.05|2468.05|255
1587923400000|2020-04-26 17:50:00|2509.66|2471.66|2508.88|2470.88|2509.68|2471.68|2508.72|2470.72|234
1587923700000|2020-04-26 17:55:00|2508.79|2470.79|2509.73|2471.73|2511.34|2473.34|2508.72|2470.72|247
1587924000000|2020-04-26 18:00:00|2509.7|2471.7|2511.3|2473.3|2513.52|2475.52|2505.85|2467.85|263
1587924300000|2020-04-26 18:05:00|2511.23|2473.23|2514.96|2476.96|2516.13|2478.13|2511.19|2473.19|263
1587924600000|2020-04-26 18:10:00|2514.98|2476.98|2513.93|2475.93|2515.97|2477.97|2512.78|2474.78|268
1587924900000|2020-04-26 18:15:00|2513.94|2475.94|2515.32|2477.32|2515.32|2477.32|2512.62|2474.62|261
1587925200000|2020-04-26 18:20:00|2515.45|2477.45|2516.15|2478.15|2517.2|2479.2|2515.45|2477.45|259
1587925500000|2020-04-26 18:25:00|2516.17|2478.17|2514.77|2476.77|2516.93|2478.93|2514.19|2476.19|264
1587925800000|2020-04-26 18:30:00|2514.78|2476.78|2517.02|2479.02|2517.41|2479.41|2514.75|2476.75|266
1587926100000|2020-04-26 18:35:00|2516.97|2478.97|2516.99|2478.99|2518.15|2480.15|2516.31|2478.31|252
1587926400000|2020-04-26 18:40:00|2516.96|2478.96|2518.4|2480.4|2518.74|2480.74|2516.58|2478.58|256
1587926700000|2020-04-26 18:45:00|2518.27|2480.27|2516.36|2478.36|2518.27|2480.27|2513.43|2475.43|262
1587927000000|2020-04-26 18:50:00|2516.37|2478.37|2518.48|2480.48|2518.81|2480.81|2516.28|2478.28|263
1587927300000|2020-04-26 18:55:00|2518.47|2480.47|2517.65|2479.65|2518.77|2480.77|2517.04|2479.04|248
1587927600000|2020-04-26 19:00:00|2517.56|2479.56|2513.45|2475.45|2517.57|2479.57|2512.97|2474.97|233
1587927900000|2020-04-26 19:05:00|2513.44|2475.44|2514.94|2476.94|2515.12|2477.12|2512.5|2474.5|247
1587928200000|2020-04-26 19:10:00|2514.97|2476.97|2514.96|2476.96|2515.89|2477.89|2514.68|2476.68|260
1587928500000|2020-04-26 19:15:00|2514.97|2476.97|2515.72|2477.72|2516.36|2478.36|2514.9|2476.9|246
1587928800000|2020-04-26 19:20:00|2515.81|2477.81|2517.59|2479.59|2517.59|2479.59|2514.97|2476.97|247
1587929100000|2020-04-26 19:25:00|2517.57|2479.57|2515.75|2477.75|2517.62|2479.62|2515.41|2477.41|247
1587929400000|2020-04-26 19:30:00|2515.71|2477.71|2515.4|2477.4|2516.21|2478.21|2514.91|2476.91|251
1587929700000|2020-04-26 19:35:00|2515.47|2477.47|2513.89|2475.89|2516.16|2478.16|2513.85|2475.85|235
1587930000000|2020-04-26 19:40:00|2513.96|2475.96|2515.03|2477.03|2515.09|2477.09|2512.17|2474.17|254
1587930300000|2020-04-26 19:45:00|2515.08|2477.08|2518.86|2480.86|2519.31|2481.31|2515.07|2477.07|243
1587930600000|2020-04-26 19:50:00|2518.83|2480.83|2521.32|2483.32|2522.13|2484.13|2518.82|2480.82|263
1587930900000|2020-04-26 19:55:00|2521.34|2483.34|2526.17|2488.17|2527.41|2489.41|2521.28|2483.28|273
1587931200000|2020-04-26 20:00:00|2526.02|2488.02|2523.11|2485.11|2527.75|2489.75|2522.33|2484.33|276
1587931500000|2020-04-26 20:05:00|2523.14|2485.14|2525.18|2487.18|2525.5|2487.5|2523.03|2485.03|250
1587931800000|2020-04-26 20:10:00|2525.2|2487.2|2525.85|2487.85|2525.85|2487.85|2523.7|2485.7|251
1587932100000|2020-04-26 20:15:00|2525.84|2487.84|2525.48|2487.48|2526.31|2488.31|2524.78|2486.78|264
1587932400000|2020-04-26 20:20:00|2525.47|2487.47|2526.05|2488.05|2526.81|2488.81|2525.47|2487.47|257
1587932700000|2020-04-26 20:25:00|2526.02|2488.02|2525.17|2487.17|2526.69|2488.69|2524.85|2486.85|255
1587933000000|2020-04-26 20:30:00|2525.18|2487.18|2526.83|2488.83|2527.13|2489.13|2525.18|2487.18|266
1587933300000|2020-04-26 20:35:00|2526.72|2488.72|2525.95|2487.95|2526.88|2488.88|2525.76|2487.76|223
1587933600000|2020-04-26 20:40:00|2526.05|2488.05|2523.39|2485.39|2526.05|2488.05|2522.73|2484.73|240
1587933900000|2020-04-26 20:45:00|2523.38|2485.38|2527.14|2489.14|2527.6|2489.6|2523.36|2485.36|247
1587934200000|2020-04-26 20:50:00|2527.15|2489.15|2528.58|2490.58|2528.73|2490.73|2527.12|2489.12|249
1587934500000|2020-04-26 20:55:00|2528.53|2490.53|2529.7|2491.7|2529.88|2491.88|2528.16|2490.16|245
1587934800000|2020-04-26 21:00:00|2529.88|2491.88|2534.37|2496.37|2534.39|2496.39|2529.88|2491.88|267
1587935100000|2020-04-26 21:05:00|2534.28|2496.28|2535.61|2497.61|2536.03|2498.03|2534.1|2496.1|245
1587935400000|2020-04-26 21:10:00|2535.6|2497.6|2530.39|2492.39|2535.96|2497.96|2530.27|2492.27|259
1587935700000|2020-04-26 21:15:00|2530.38|2492.38|2530.62|2492.62|2530.62|2492.62|2528.09|2490.09|267
1587936000000|2020-04-26 21:20:00|2530.7|2492.7|2532.78|2494.78|2534.89|2496.89|2530.68|2492.68|248
1587936300000|2020-04-26 21:25:00|2532.89|2494.89|2531.1|2493.1|2533.39|2495.39|2531.08|2493.08|256
1587936600000|2020-04-26 21:30:00|2531.17|2493.17|2528.69|2490.69|2531.28|2493.28|2528.34|2490.34|263
1587936900000|2020-04-26 21:35:00|2528.67|2490.67|2524.41|2486.41|2529.51|2491.51|2524.28|2486.28|264
1587937200000|2020-04-26 21:40:00|2524.21|2486.21|2525.28|2487.28|2526.41|2488.41|2523.64|2485.64|254
1587937500000|2020-04-26 21:45:00|2525.33|2487.33|2525.54|2487.54|2525.54|2487.54|2524.39|2486.39|253
1587937800000|2020-04-26 21:50:00|2525.5|2487.5|2527.03|2489.03|2527.27|2489.27|2525.49|2487.49|242
1587938100000|2020-04-26 21:55:00|2526.9|2488.9|2525.51|2487.51|2526.91|2488.91|2525.51|2487.51|244
1587938400000|2020-04-26 22:00:00|2525.46|2487.46|2524.64|2486.64|2527.6|2489.6|2524.64|2486.64|263
1587938700000|2020-04-26 22:05:00|2524.53|2486.53|2513.12|2475.12|2524.53|2486.53|2511.05|2473.05|275
1587939000000|2020-04-26 22:10:00|2513.13|2475.13|2512.19|2474.19|2513.19|2475.19|2510.7|2472.7|262
1587939300000|2020-04-26 22:15:00|2512.22|2474.22|2508.34|2470.34|2512.23|2474.23|2508.12|2470.12|253
1587939600000|2020-04-26 22:20:00|2508.38|2470.38|2514.19|2476.19|2514.29|2476.29|2508.37|2470.37|255
1587939900000|2020-04-26 22:25:00|2514.23|2476.23|2516.15|2478.15|2516.75|2478.75|2514.1|2476.1|249
1587940200000|2020-04-26 22:30:00|2516.2|2478.2|2515.13|2477.13|2516.34|2478.34|2514.41|2476.41|242
1587940500000|2020-04-26 22:35:00|2515.12|2477.12|2511.65|2473.65|2515.31|2477.31|2511.62|2473.62|253
1587940800000|2020-04-26 22:40:00|2511.59|2473.59|2510.75|2472.75|2511.59|2473.59|2509.16|2471.16|244
1587941100000|2020-04-26 22:45:00|2510.73|2472.73|2510.91|2472.91|2512.25|2474.25|2509.8|2471.8|249
1587941400000|2020-04-26 22:50:00|2510.92|2472.92|2513.15|2475.15|2513.54|2475.54|2510.83|2472.83|243
1587941700000|2020-04-26 22:55:00|2513.14|2475.14|2515.26|2477.26|2515.74|2477.74|2513.1|2475.1|226
1587942000000|2020-04-26 23:00:00|2515.36|2477.36|2518.49|2480.49|2518.55|2480.55|2514.39|2476.39|255
1587942300000|2020-04-26 23:05:00|2518.54|2480.54|2524.22|2486.22|2524.97|2486.97|2518.29|2480.29|259
1587942600000|2020-04-26 23:10:00|2524.19|2486.19|2527.52|2489.52|2527.7|2489.7|2524.19|2486.19|252
1587942900000|2020-04-26 23:15:00|2527.49|2489.49|2526.96|2488.96|2528.56|2490.56|2523.99|2485.99|267
1587943200000|2020-04-26 23:20:00|2526.95|2488.95|2524.77|2486.77|2527.54|2489.54|2524.29|2486.29|234
1587943500000|2020-04-26 23:25:00|2524.78|2486.78|2531.71|2493.71|2531.72|2493.72|2524.63|2486.63|253
1587943800000|2020-04-26 23:30:00|2531.63|2493.63|2534.27|2496.27|2534.27|2496.27|2530.97|2492.97|271
1587944100000|2020-04-26 23:35:00|2534.3|2496.3|2537.36|2499.36|2538.84|2500.84|2534.26|2496.26|259
1587944400000|2020-04-26 23:40:00|2537.37|2499.37|2537.74|2499.74|2540.12|2502.12|2536.2|2498.2|266
1587944700000|2020-04-26 23:45:00|2537.61|2499.61|2541.12|2503.12|2541.31|2503.31|2535.97|2497.97|260
1587945000000|2020-04-26 23:50:00|2541.05|2503.05|2538.24|2500.24|2541.37|2503.37|2537.88|2499.88|265
1587945300000|2020-04-26 23:55:00|2538.32|2500.32|2539.82|2501.82|2543.36|2505.36|2538.32|2500.32|269
1587945600000|2020-04-27 00:00:00|2539.75|2501.75|2552.18|2514.18|2557.36|2519.36|2539.75|2501.75|291
1587945900000|2020-04-27 00:05:00|2551.87|2513.87|2543.03|2505.03|2552.69|2514.69|2540.86|2502.86|277
1587946200000|2020-04-27 00:10:00|2543.01|2505.01|2541.22|2503.22|2548.65|2510.65|2541.12|2503.12|272
1587946500000|2020-04-27 00:15:00|2541.28|2503.28|2547.95|2509.95|2550.83|2512.83|2541.28|2503.28|276
1587946800000|2020-04-27 00:20:00|2547.76|2509.76|2559.93|2521.93|2560.78|2522.78|2545.38|2507.38|281
1587947100000|2020-04-27 00:25:00|2560|2522|2551.17|2513.17|2560|2522|2551.01|2513.01|283
1587947400000|2020-04-27 00:30:00|2551.19|2513.19|2555.11|2517.11|2555.24|2517.24|2551.11|2513.11|269
1587947700000|2020-04-27 00:35:00|2555.08|2517.08|2540.79|2502.79|2555.08|2517.08|2540.79|2502.79|277
1587948000000|2020-04-27 00:40:00|2540.81|2502.81|2543.13|2505.13|2543.87|2505.87|2540.66|2502.66|281
1587948300000|2020-04-27 00:45:00|2543.12|2505.12|2543.9|2505.9|2544.39|2506.39|2539.33|2501.33|273
1587948600000|2020-04-27 00:50:00|2543.89|2505.89|2542.63|2504.63|2544.48|2506.48|2542.63|2504.63|253
1587948900000|2020-04-27 00:55:00|2542.62|2504.62|2551.76|2513.76|2551.76|2513.76|2542.07|2504.07|274
1587949200000|2020-04-27 01:00:00|2551.78|2513.78|2551.74|2513.74|2557.45|2519.45|2551.74|2513.74|283
1587949500000|2020-04-27 01:05:00|2551.9|2513.9|2553.82|2515.82|2553.82|2515.82|2551.48|2513.48|270
1587949800000|2020-04-27 01:10:00|2553.94|2515.94|2561.57|2523.57|2562.57|2524.57|2553.94|2515.94|283
1587950100000|2020-04-27 01:15:00|2561.54|2523.54|2539.9|2501.9|2569.84|2531.84|2533.66|2495.66|293
1587950400000|2020-04-27 01:20:00|2539.81|2501.81|2545.91|2507.91|2547.38|2509.38|2539.8|2501.8|275
1587950700000|2020-04-27 01:25:00|2545.92|2507.92|2552.84|2514.84|2554.13|2516.13|2545.5|2507.5|273
1587951000000|2020-04-27 01:30:00|2552.89|2514.89|2547.01|2509.01|2554.55|2516.55|2546.85|2508.85|270
1587951300000|2020-04-27 01:35:00|2546.93|2508.93|2547.49|2509.49|2548.17|2510.17|2545.85|2507.85|269
1587951600000|2020-04-27 01:40:00|2547.5|2509.5|2541.39|2503.39|2547.55|2509.55|2537.96|2499.96|263
1587951900000|2020-04-27 01:45:00|2541.4|2503.4|2539.55|2501.55|2542.21|2504.21|2537.66|2499.66|281
1587952200000|2020-04-27 01:50:00|2539.61|2501.61|2543.65|2505.65|2544.33|2506.33|2538.7|2500.7|274
1587952500000|2020-04-27 01:55:00|2543.64|2505.64|2540.91|2502.91|2544.71|2506.71|2540.73|2502.73|256
1587952800000|2020-04-27 02:00:00|2540.95|2502.95|2545.84|2507.84|2545.84|2507.84|2539.51|2501.51|270
1587953100000|2020-04-27 02:05:00|2545.88|2507.88|2548.06|2510.06|2549.56|2511.56|2545.73|2507.73|269
1587953400000|2020-04-27 02:10:00|2548.01|2510.01|2543.05|2505.05|2548.03|2510.03|2542.3|2504.3|248
1587953700000|2020-04-27 02:15:00|2543.06|2505.06|2541.76|2503.76|2545.4|2507.4|2541.54|2503.54|252
1587954000000|2020-04-27 02:20:00|2541.75|2503.75|2540.78|2502.78|2541.75|2503.75|2539.31|2501.31|265
1587954300000|2020-04-27 02:25:00|2540.84|2502.84|2544.76|2506.76|2544.86|2506.86|2540.84|2502.84|251
1587954600000|2020-04-27 02:30:00|2544.74|2506.74|2546.76|2508.76|2546.84|2508.84|2544.27|2506.27|245
1587954900000|2020-04-27 02:35:00|2546.74|2508.74|2546.89|2508.89|2547.97|2509.97|2546.34|2508.34|244
1587955200000|2020-04-27 02:40:00|2546.93|2508.93|2549.16|2511.16|2549.89|2511.89|2546.83|2508.83|249
1587955500000|2020-04-27 02:45:00|2549.19|2511.19|2551.13|2513.13|2551.7|2513.7|2548.96|2510.96|258
1587955800000|2020-04-27 02:50:00|2551.22|2513.22|2550.93|2512.93|2552.6|2514.6|2550.3|2512.3|244
1587956100000|2020-04-27 02:55:00|2550.87|2512.87|2552.15|2514.15|2552.33|2514.33|2550.6|2512.6|236
1587956400000|2020-04-27 03:00:00|2552.18|2514.18|2556.35|2518.35|2558.59|2520.59|2552.18|2514.18|273
1587956700000|2020-04-27 03:05:00|2556.34|2518.34|2556.56|2518.56|2556.58|2518.58|2552.78|2514.78|258
1587957000000|2020-04-27 03:10:00|2556.61|2518.61|2549.74|2511.74|2557.36|2519.36|2549.67|2511.67|264
1587957300000|2020-04-27 03:15:00|2549.77|2511.77|2548.05|2510.05|2550.67|2512.67|2547.53|2509.53|260
1587957600000|2020-04-27 03:20:00|2548.04|2510.04|2550.79|2512.79|2551.04|2513.04|2548.04|2510.04|255
1587957900000|2020-04-27 03:25:00|2550.73|2512.73|2553.76|2515.76|2553.89|2515.89|2550.12|2512.12|267
1587958200000|2020-04-27 03:30:00|2553.78|2515.78|2557.48|2519.48|2558.51|2520.51|2553.35|2515.35|267
1587958500000|2020-04-27 03:35:00|2557.5|2519.5|2555.92|2517.92|2557.84|2519.84|2555.47|2517.47|262
1587958800000|2020-04-27 03:40:00|2555.88|2517.88|2548.63|2510.63|2555.88|2517.88|2548.37|2510.37|266
1587959100000|2020-04-27 03:45:00|2548.79|2510.79|2552.27|2514.27|2552.27|2514.27|2548.75|2510.75|250
1587959400000|2020-04-27 03:50:00|2552.25|2514.25|2549.86|2511.86|2552.54|2514.54|2549.13|2511.13|245
1587959700000|2020-04-27 03:55:00|2549.91|2511.91|2548.08|2510.08|2550.02|2512.02|2546.62|2508.62|244
1587960000000|2020-04-27 04:00:00|2548|2510|2545.91|2507.91|2548.87|2510.87|2545.86|2507.86|251
1587960300000|2020-04-27 04:05:00|2546.02|2508.02|2545.03|2507.03|2546.2|2508.2|2543.8|2505.8|258
1587960600000|2020-04-27 04:10:00|2544.71|2506.71|2542.86|2504.86|2544.72|2506.72|2542.74|2504.74|265
1587960900000|2020-04-27 04:15:00|2542.83|2504.83|2547.26|2509.26|2547.4|2509.4|2542.36|2504.36|254
1587961200000|2020-04-27 04:20:00|2547.21|2509.21|2546.51|2508.51|2547.4|2509.4|2546.46|2508.46|249
1587961500000|2020-04-27 04:25:00|2546.47|2508.47|2542.68|2504.68|2546.53|2508.53|2540.9|2502.9|269
1587961800000|2020-04-27 04:30:00|2542.79|2504.79|2548.05|2510.05|2548.35|2510.35|2542.13|2504.13|246
1587962100000|2020-04-27 04:35:00|2548.23|2510.23|2548.67|2510.67|2548.89|2510.89|2547.89|2509.89|247
1587962400000|2020-04-27 04:40:00|2548.68|2510.68|2550.12|2512.12|2550.12|2512.12|2548.06|2510.06|221
1587962700000|2020-04-27 04:45:00|2550.08|2512.08|2550.7|2512.7|2550.77|2512.77|2548.5|2510.5|252
1587963000000|2020-04-27 04:50:00|2550.72|2512.72|2550.81|2512.81|2552.49|2514.49|2550.72|2512.72|235
1587963300000|2020-04-27 04:55:00|2550.7|2512.7|2550.03|2512.03|2550.7|2512.7|2549.38|2511.38|232
1587963600000|2020-04-27 05:00:00|2550.07|2512.07|2551|2513|2551.37|2513.37|2550.07|2512.07|247
1587963900000|2020-04-27 05:05:00|2550.98|2512.98|2552.05|2514.05|2553.23|2515.23|2550.68|2512.68|256
1587964200000|2020-04-27 05:10:00|2552.01|2514.01|2548.02|2510.02|2552.33|2514.33|2547.92|2509.92|256
1587964500000|2020-04-27 05:15:00|2548.03|2510.03|2545.37|2507.37|2548.04|2510.04|2544.6|2506.6|263
1587964800000|2020-04-27 05:20:00|2545.39|2507.39|2545.02|2507.02|2546.7|2508.7|2545|2507|249
1587965100000|2020-04-27 05:25:00|2545.01|2507.01|2547.73|2509.73|2547.75|2509.75|2544.81|2506.81|259
1587965400000|2020-04-27 05:30:00|2547.9|2509.9|2549.44|2511.44|2549.51|2511.51|2547.74|2509.74|241
1587965700000|2020-04-27 05:35:00|2549.38|2511.38|2545.51|2507.51|2549.38|2511.38|2545.25|2507.25|242
1587966000000|2020-04-27 05:40:00|2545.55|2507.55|2545.03|2507.03|2546.4|2508.4|2544.37|2506.37|258
1587966300000|2020-04-27 05:45:00|2544.97|2506.97|2539.8|2501.8|2545.66|2507.66|2539.8|2501.8|263
1587966600000|2020-04-27 05:50:00|2539.79|2501.79|2536.96|2498.96|2539.79|2501.79|2536.96|2498.96|264
1587966900000|2020-04-27 05:55:00|2536.92|2498.92|2528.84|2490.84|2536.92|2498.92|2526.26|2488.26|274
1587967200000|2020-04-27 06:00:00|2528.9|2490.9|2528.86|2490.86|2529.05|2491.05|2525.37|2487.37|272
1587967500000|2020-04-27 06:05:00|2528.91|2490.91|2532.03|2494.03|2535.46|2497.46|2528.87|2490.87|272
1587967800000|2020-04-27 06:10:00|2532.05|2494.05|2533.06|2495.06|2534.9|2496.9|2532|2494|266
1587968100000|2020-04-27 06:15:00|2533.05|2495.05|2520.2|2482.2|2533.24|2495.24|2520.1|2482.1|275
1587968400000|2020-04-27 06:20:00|2520.06|2482.06|2523.47|2485.47|2524.78|2486.78|2520.02|2482.02|268
1587968700000|2020-04-27 06:25:00|2523.45|2485.45|2522.92|2484.92|2525.17|2487.17|2522.7|2484.7|255
1587969000000|2020-04-27 06:30:00|2522.8|2484.8|2516.76|2478.76|2522.8|2484.8|2516.16|2478.16|273
1587969300000|2020-04-27 06:35:00|2516.69|2478.69|2524.07|2486.07|2524.12|2486.12|2516.37|2478.37|265
1587969600000|2020-04-27 06:40:00|2524.06|2486.06|2520.71|2482.71|2524.61|2486.61|2520.46|2482.46|266
1587969900000|2020-04-27 06:45:00|2520.77|2482.77|2522.77|2484.77|2523.71|2485.71|2520.39|2482.39|261
1587970200000|2020-04-27 06:50:00|2522.76|2484.76|2517.1|2479.1|2522.81|2484.81|2516.86|2478.86|267
1587970500000|2020-04-27 06:55:00|2517.13|2479.13|2512.68|2474.68|2517.3|2479.3|2510|2472|270
1587970800000|2020-04-27 07:00:00|2512.59|2474.59|2513.25|2475.25|2513.29|2475.29|2505.7|2467.7|281
1587971100000|2020-04-27 07:05:00|2513.26|2475.26|2519.67|2481.67|2520.01|2482.01|2512.89|2474.89|269
1587971400000|2020-04-27 07:10:00|2519.68|2481.68|2522.94|2484.94|2522.94|2484.94|2518.87|2480.87|263
1587971700000|2020-04-27 07:15:00|2522.95|2484.95|2522.26|2484.26|2525.73|2487.73|2522.24|2484.24|251
1587972000000|2020-04-27 07:20:00|2522.28|2484.28|2522.31|2484.31|2524.72|2486.72|2521.59|2483.59|246
1587972300000|2020-04-27 07:25:00|2522.33|2484.33|2522.56|2484.56|2523.55|2485.55|2522.28|2484.28|257
1587972600000|2020-04-27 07:30:00|2522.52|2484.52|2521.24|2483.24|2522.64|2484.64|2517.86|2479.86|270
1587972900000|2020-04-27 07:35:00|2521.28|2483.28|2525.5|2487.5|2526.55|2488.55|2521.21|2483.21|263
1587973200000|2020-04-27 07:40:00|2525.42|2487.42|2526.14|2488.14|2526.9|2488.9|2524.94|2486.94|248
1587973500000|2020-04-27 07:45:00|2526.17|2488.17|2528.24|2490.24|2528.41|2490.41|2526.07|2488.07|259
1587973800000|2020-04-27 07:50:00|2528.26|2490.26|2527.55|2489.55|2529.09|2491.09|2527.47|2489.47|244
1587974100000|2020-04-27 07:55:00|2527.52|2489.52|2531.63|2493.63|2532.31|2494.31|2527.25|2489.25|257
1587974400000|2020-04-27 08:00:00|2531.58|2493.58|2537.95|2499.95|2537.95|2499.95|2530.58|2492.58|276
1587974700000|2020-04-27 08:05:00|2537.96|2499.96|2536.46|2498.46|2538.94|2500.94|2535.89|2497.89|273
1587975000000|2020-04-27 08:10:00|2536.44|2498.44|2535.73|2497.73|2536.55|2498.55|2533.05|2495.05|263
1587975300000|2020-04-27 08:15:00|2535.76|2497.76|2540.36|2502.36|2540.65|2502.65|2535.76|2497.76|261
1587975600000|2020-04-27 08:20:00|2540.42|2502.42|2540.36|2502.36|2541.66|2503.66|2538.64|2500.64|254
1587975900000|2020-04-27 08:25:00|2540.38|2502.38|2534.83|2496.83|2540.4|2502.4|2534.83|2496.83|250
1587976200000|2020-04-27 08:30:00|2534.89|2496.89|2530.86|2492.86|2535.51|2497.51|2530.86|2492.86|266
1587976500000|2020-04-27 08:35:00|2530.85|2492.85|2531.15|2493.15|2531.59|2493.59|2530.03|2492.03|256
1587976800000|2020-04-27 08:40:00|2531.14|2493.14|2527.1|2489.1|2531.14|2493.14|2527.1|2489.1|250
1587977100000|2020-04-27 08:45:00|2526.98|2488.98|2527.43|2489.43|2527.43|2489.43|2522.16|2484.16|267
1587977400000|2020-04-27 08:50:00|2527.47|2489.47|2527.17|2489.17|2530.38|2492.38|2527.17|2489.17|255
1587977700000|2020-04-27 08:55:00|2527.14|2489.14|2529.13|2491.13|2529.13|2491.13|2526.53|2488.53|241
1587978000000|2020-04-27 09:00:00|2529.15|2491.15|2520.08|2482.08|2529.15|2491.15|2520.07|2482.07|256
1587978300000|2020-04-27 09:05:00|2520.09|2482.09|2521.91|2483.91|2522.37|2484.37|2520.04|2482.04|263
1587978600000|2020-04-27 09:10:00|2521.94|2483.94|2523.71|2485.71|2523.71|2485.71|2521.29|2483.29|248
1587978900000|2020-04-27 09:15:00|2523.58|2485.58|2522.11|2484.11|2523.61|2485.61|2522.05|2484.05|240
1587979200000|2020-04-27 09:20:00|2522.06|2484.06|2524.59|2486.59|2524.61|2486.61|2520.78|2482.78|260
1587979500000|2020-04-27 09:25:00|2524.67|2486.67|2528.04|2490.04|2528.04|2490.04|2524.65|2486.65|234
1587979800000|2020-04-27 09:30:00|2528.12|2490.12|2529.96|2491.96|2529.97|2491.97|2527.87|2489.87|248
1587980100000|2020-04-27 09:35:00|2529.94|2491.94|2531.45|2493.45|2531.84|2493.84|2529.89|2491.89|244
1587980400000|2020-04-27 09:40:00|2531.44|2493.44|2534.96|2496.96|2535.05|2497.05|2530.44|2492.44|253
1587980700000|2020-04-27 09:45:00|2534.95|2496.95|2530.95|2492.95|2535.12|2497.12|2530.26|2492.26|270
1587981000000|2020-04-27 09:50:00|2531.07|2493.07|2529.32|2491.32|2532.33|2494.33|2529.32|2491.32|223
1587981300000|2020-04-27 09:55:00|2529.33|2491.33|2527.55|2489.55|2529.34|2491.34|2527.39|2489.39|241
1587981600000|2020-04-27 10:00:00|2527.52|2489.52|2524.08|2486.08|2527.57|2489.57|2523.72|2485.72|255
1587981900000|2020-04-27 10:05:00|2524.09|2486.09|2524.83|2486.83|2524.83|2486.83|2523.94|2485.94|237
1587982200000|2020-04-27 10:10:00|2524.84|2486.84|2529.33|2491.33|2529.33|2491.33|2524.02|2486.02|236
1587982500000|2020-04-27 10:15:00|2529.34|2491.34|2529.73|2491.73|2529.83|2491.83|2528.88|2490.88|227
1587982800000|2020-04-27 10:20:00|2529.8|2491.8|2530.15|2492.15|2530.56|2492.56|2529.03|2491.03|247
1587983100000|2020-04-27 10:25:00|2530.26|2492.26|2527.98|2489.98|2531.06|2493.06|2527.98|2489.98|242
1587983400000|2020-04-27 10:30:00|2527.95|2489.95|2524.81|2486.81|2528.03|2490.03|2524.56|2486.56|242
1587983700000|2020-04-27 10:35:00|2524.82|2486.82|2526.09|2488.09|2526.28|2488.28|2524.54|2486.54|235
1587984000000|2020-04-27 10:40:00|2526.07|2488.07|2524.93|2486.93|2526.41|2488.41|2524.9|2486.9|237
1587984300000|2020-04-27 10:45:00|2524.94|2486.94|2519.53|2481.53|2526.52|2488.52|2519.08|2481.08|236
1587984600000|2020-04-27 10:50:00|2519.55|2481.55|2518.23|2480.23|2519.55|2481.55|2515.98|2477.98|259
1587984900000|2020-04-27 10:55:00|2518.38|2480.38|2521.84|2483.84|2524.94|2486.94|2518.38|2480.38|264
1587985200000|2020-04-27 11:00:00|2521.82|2483.82|2524.02|2486.02|2525.03|2487.03|2518.44|2480.44|259
1587985500000|2020-04-27 11:05:00|2524.08|2486.08|2526.8|2488.8|2527.54|2489.54|2523.4|2485.4|256
1587985800000|2020-04-27 11:10:00|2526.81|2488.81|2527.59|2489.59|2527.66|2489.66|2526.25|2488.25|250
1587986100000|2020-04-27 11:15:00|2527.58|2489.58|2527.46|2489.46|2527.93|2489.93|2525.54|2487.54|239
1587986400000|2020-04-27 11:20:00|2527.43|2489.43|2525.79|2487.79|2527.92|2489.92|2525.07|2487.07|260
1587986700000|2020-04-27 11:25:00|2525.81|2487.81|2527.17|2489.17|2527.17|2489.17|2525.61|2487.61|246
1587987000000|2020-04-27 11:30:00|2527.18|2489.18|2531.6|2493.6|2532.25|2494.25|2526.92|2488.92|245
1587987300000|2020-04-27 11:35:00|2531.61|2493.61|2532.47|2494.47|2533.15|2495.15|2529.71|2491.71|253
1587987600000|2020-04-27 11:40:00|2532.62|2494.62|2530.82|2492.82|2533.27|2495.27|2529.96|2491.96|247
1587987900000|2020-04-27 11:45:00|2530.86|2492.86|2533.34|2495.34|2533.75|2495.75|2530.57|2492.57|243
1587988200000|2020-04-27 11:50:00|2533.35|2495.35|2531.96|2493.96|2534.71|2496.71|2531.82|2493.82|255
1587988500000|2020-04-27 11:55:00|2531.97|2493.97|2530.09|2492.09|2531.97|2493.97|2529.72|2491.72|242
1587988800000|2020-04-27 12:00:00|2530.03|2492.03|2528.88|2490.88|2533.77|2495.77|2528.79|2490.79|262
1587989100000|2020-04-27 12:05:00|2528.91|2490.91|2524.37|2486.37|2528.91|2490.91|2523.79|2485.79|254
1587989400000|2020-04-27 12:10:00|2524.38|2486.38|2521.71|2483.71|2524.67|2486.67|2519.58|2481.58|251
1587989700000|2020-04-27 12:15:00|2521.76|2483.76|2525.77|2487.77|2526.17|2488.17|2521.76|2483.76|245
1587990000000|2020-04-27 12:20:00|2525.74|2487.74|2524|2486|2525.74|2487.74|2523.58|2485.58|241
1587990300000|2020-04-27 12:25:00|2524.01|2486.01|2525.29|2487.29|2526.25|2488.25|2524.01|2486.01|244
1587990600000|2020-04-27 12:30:00|2525.27|2487.27|2522.54|2484.54|2526.73|2488.73|2522.49|2484.49|255
1587990900000|2020-04-27 12:35:00|2522.45|2484.45|2522.4|2484.4|2522.57|2484.57|2518.88|2480.88|260
1587991200000|2020-04-27 12:40:00|2522.41|2484.41|2517.61|2479.61|2522.86|2484.86|2513.9|2475.9|272
1587991500000|2020-04-27 12:45:00|2517.64|2479.64|2517.3|2479.3|2517.64|2479.64|2515.12|2477.12|252
1587991800000|2020-04-27 12:50:00|2517.41|2479.41|2520.67|2482.67|2521.03|2483.03|2517.41|2479.41|249
1587992100000|2020-04-27 12:55:00|2520.69|2482.69|2522.28|2484.28|2522.28|2484.28|2519.38|2481.38|246
1587992400000|2020-04-27 13:00:00|2522.41|2484.41|2525.27|2487.27|2525.27|2487.27|2522.4|2484.4|258
1587992700000|2020-04-27 13:05:00|2525.21|2487.21|2519.47|2481.47|2525.21|2487.21|2519.44|2481.44|257
1587993000000|2020-04-27 13:10:00|2519.45|2481.45|2516.12|2478.12|2519.45|2481.45|2516.12|2478.12|247
1587993300000|2020-04-27 13:15:00|2516.14|2478.14|2513.49|2475.49|2516.14|2478.14|2511.23|2473.23|256
1587993600000|2020-04-27 13:20:00|2513.46|2475.46|2502.5|2464.5|2513.52|2475.52|2501.97|2463.97|279
1587993900000|2020-04-27 13:25:00|2502.52|2464.52|2499.44|2461.44|2503.33|2465.33|2499.44|2461.44|276
1587994200000|2020-04-27 13:30:00|2499.31|2461.31|2500.94|2462.94|2501.78|2463.78|2489.99|2451.99|292
1587994500000|2020-04-27 13:35:00|2500.92|2462.92|2509.4|2471.4|2509.63|2471.63|2500.72|2462.72|277
1587994800000|2020-04-27 13:40:00|2509.37|2471.37|2504.35|2466.35|2509.87|2471.87|2504.35|2466.35|267
1587995100000|2020-04-27 13:45:00|2504.4|2466.4|2509.35|2471.35|2509.94|2471.94|2503.81|2465.81|259
1587995400000|2020-04-27 13:50:00|2509.38|2471.38|2516.56|2478.56|2516.67|2478.67|2508.75|2470.75|265
1587995700000|2020-04-27 13:55:00|2516.6|2478.6|2513.96|2475.96|2517.44|2479.44|2513.88|2475.88|260
1587996000000|2020-04-27 14:00:00|2513.92|2475.92|2508.49|2470.49|2514.29|2476.29|2508.44|2470.44|259
1587996300000|2020-04-27 14:05:00|2508.53|2470.53|2509.11|2471.11|2509.11|2471.11|2506.13|2468.13|245
1587996600000|2020-04-27 14:10:00|2509.18|2471.18|2505.11|2467.11|2509.28|2471.28|2503.8|2465.8|266
1587996900000|2020-04-27 14:15:00|2505.08|2467.08|2506.59|2468.59|2507.23|2469.23|2502.86|2464.86|275
1587997200000|2020-04-27 14:20:00|2506.56|2468.56|2503.65|2465.65|2507.2|2469.2|2502.63|2464.63|261
1587997500000|2020-04-27 14:25:00|2503.81|2465.81|2497.32|2459.32|2504.38|2466.38|2496.89|2458.89|258
1587997800000|2020-04-27 14:30:00|2497.29|2459.29|2500.52|2462.52|2501.24|2463.24|2496.03|2458.03|257
1587998100000|2020-04-27 14:35:00|2500.51|2462.51|2494.76|2456.76|2500.54|2462.54|2494.37|2456.37|262
1587998400000|2020-04-27 14:40:00|2494.78|2456.78|2491.43|2453.43|2494.78|2456.78|2486.19|2448.19|282
1587998700000|2020-04-27 14:45:00|2491.41|2453.41|2491.94|2453.94|2492.85|2454.85|2478.28|2440.28|283
1587999000000|2020-04-27 14:50:00|2491.95|2453.95|2494.78|2456.78|2498.4|2460.4|2491.64|2453.64|276
1587999300000|2020-04-27 14:55:00|2494.8|2456.8|2496.02|2458.02|2498.9|2460.9|2493.9|2455.9|270
1587999600000|2020-04-27 15:00:00|2496.07|2458.07|2495.16|2457.16|2496.1|2458.1|2490.43|2452.43|272
1587999900000|2020-04-27 15:05:00|2495.11|2457.11|2493.19|2455.19|2495.11|2457.11|2491.19|2453.19|260
1588000200000|2020-04-27 15:10:00|2493.31|2455.31|2498.93|2460.93|2498.93|2460.93|2493.31|2455.31|258
1588000500000|2020-04-27 15:15:00|2499.09|2461.09|2498.97|2460.97|2499.82|2461.82|2497.33|2459.33|279
1588000800000|2020-04-27 15:20:00|2499.01|2461.01|2498.05|2460.05|2499.96|2461.96|2496.03|2458.03|273
1588001100000|2020-04-27 15:25:00|2498.07|2460.07|2500.76|2462.76|2501.58|2463.58|2497.99|2459.99|258
1588001400000|2020-04-27 15:30:00|2500.74|2462.74|2502.32|2464.32|2503.66|2465.66|2499.6|2461.6|265
1588001700000|2020-04-27 15:35:00|2502.28|2464.28|2503.32|2465.32|2504.25|2466.25|2501.33|2463.33|265
1588002000000|2020-04-27 15:40:00|2503.43|2465.43|2507.47|2469.47|2507.76|2469.76|2503.43|2465.43|266
1588002300000|2020-04-27 15:45:00|2507.56|2469.56|2508.31|2470.31|2508.49|2470.49|2507.48|2469.48|255
1588002600000|2020-04-27 15:50:00|2508.27|2470.27|2502.61|2464.61|2508.3|2470.3|2502.09|2464.09|236
1588002900000|2020-04-27 15:55:00|2502.6|2464.6|2500.3|2462.3|2503.66|2465.66|2499.41|2461.41|244
1588003200000|2020-04-27 16:00:00|2500.27|2462.27|2496.71|2458.71|2500.67|2462.67|2494.46|2456.46|275
1588003500000|2020-04-27 16:05:00|2496.68|2458.68|2496.76|2458.76|2496.97|2458.97|2494.34|2456.34|265
1588003800000|2020-04-27 16:10:00|2496.78|2458.78|2496.18|2458.18|2496.8|2458.8|2493.67|2455.67|262
1588004100000|2020-04-27 16:15:00|2496.27|2458.27|2500.52|2462.52|2500.58|2462.58|2496.27|2458.27|255
1588004400000|2020-04-27 16:20:00|2500.53|2462.53|2502.71|2464.71|2503.31|2465.31|2500.49|2462.49|254
1588004700000|2020-04-27 16:25:00|2502.76|2464.76|2503.62|2465.62|2505.48|2467.48|2502.66|2464.66|264
1588005000000|2020-04-27 16:30:00|2503.74|2465.74|2506.16|2468.16|2506.59|2468.59|2503.74|2465.74|277
1588005300000|2020-04-27 16:35:00|2506.18|2468.18|2506.4|2468.4|2506.52|2468.52|2504.67|2466.67|240
1588005600000|2020-04-27 16:40:00|2506.39|2468.39|2506.06|2468.06|2506.5|2468.5|2504.98|2466.98|251
1588005900000|2020-04-27 16:45:00|2506.13|2468.13|2503.43|2465.43|2506.23|2468.23|2502.63|2464.63|250
1588006200000|2020-04-27 16:50:00|2503.54|2465.54|2497.39|2459.39|2503.61|2465.61|2497.27|2459.27|243
1588006500000|2020-04-27 16:55:00|2497.41|2459.41|2498.92|2460.92|2499.62|2461.62|2497.36|2459.36|238
1588006800000|2020-04-27 17:00:00|2498.88|2460.88|2497.44|2459.44|2498.96|2460.96|2494.6|2456.6|255
1588007100000|2020-04-27 17:05:00|2497.46|2459.46|2495.57|2457.57|2497.84|2459.84|2495.11|2457.11|252
1588007400000|2020-04-27 17:10:00|2495.29|2457.29|2495.79|2457.79|2496.53|2458.53|2495.16|2457.16|239
1588007700000|2020-04-27 17:15:00|2495.78|2457.78|2496.23|2458.23|2497.88|2459.88|2495.78|2457.78|235
1588008000000|2020-04-27 17:20:00|2496.2|2458.2|2496.62|2458.62|2497.19|2459.19|2496.16|2458.16|222
1588008300000|2020-04-27 17:25:00|2496.56|2458.56|2494.95|2456.95|2496.65|2458.65|2494.94|2456.94|231
1588008600000|2020-04-27 17:30:00|2494.85|2456.85|2492.28|2454.28|2495.71|2457.71|2492.14|2454.14|248
1588008900000|2020-04-27 17:35:00|2492.13|2454.13|2489.86|2451.86|2493.82|2455.82|2488.39|2450.39|254
1588009200000|2020-04-27 17:40:00|2489.78|2451.78|2495.18|2457.18|2495.35|2457.35|2489.44|2451.44|242
1588009500000|2020-04-27 17:45:00|2495.15|2457.15|2495.25|2457.25|2496.63|2458.63|2494.93|2456.93|248
1588009800000|2020-04-27 17:50:00|2495.64|2457.64|2495.91|2457.91|2498.4|2460.4|2495.53|2457.53|243
1588010100000|2020-04-27 17:55:00|2495.86|2457.86|2494.54|2456.54|2496.22|2458.22|2494.16|2456.16|249
1588010400000|2020-04-27 18:00:00|2494.53|2456.53|2497.82|2459.82|2498.27|2460.27|2494.37|2456.37|260
1588010700000|2020-04-27 18:05:00|2497.64|2459.64|2498.86|2460.86|2499.22|2461.22|2497.42|2459.42|240
1588011000000|2020-04-27 18:10:00|2498.85|2460.85|2497.71|2459.71|2499.38|2461.38|2497|2459|240
1588011300000|2020-04-27 18:15:00|2497.7|2459.7|2499.48|2461.48|2499.84|2461.84|2497.36|2459.36|238
1588011600000|2020-04-27 18:20:00|2499.55|2461.55|2502.9|2464.9|2503.26|2465.26|2499.38|2461.38|237
1588011900000|2020-04-27 18:25:00|2502.83|2464.83|2501.67|2463.67|2503.22|2465.22|2501.63|2463.63|226
1588012200000|2020-04-27 18:30:00|2501.65|2463.65|2504.24|2466.24|2504.82|2466.82|2501.34|2463.34|237
1588012500000|2020-04-27 18:35:00|2504.57|2466.57|2506.24|2468.24|2506.33|2468.33|2503.93|2465.93|247
1588012800000|2020-04-27 18:40:00|2506.34|2468.34|2505.97|2467.97|2507.17|2469.17|2505.82|2467.82|233
1588013100000|2020-04-27 18:45:00|2505.96|2467.96|2508.36|2470.36|2508.42|2470.42|2505.1|2467.1|236
1588013400000|2020-04-27 18:50:00|2508.35|2470.35|2510.37|2472.37|2510.63|2472.63|2507.65|2469.65|239
1588013700000|2020-04-27 18:55:00|2510.36|2472.36|2511.23|2473.23|2511.35|2473.35|2509.25|2471.25|260
1588014000000|2020-04-27 19:00:00|2511.14|2473.14|2514.71|2476.71|2514.71|2476.71|2511.12|2473.12|261
1588014300000|2020-04-27 19:05:00|2514.87|2476.87|2511.75|2473.75|2515.04|2477.04|2511.62|2473.62|244
1588014600000|2020-04-27 19:10:00|2511.74|2473.74|2511.53|2473.53|2512.37|2474.37|2510.72|2472.72|242
1588014900000|2020-04-27 19:15:00|2511.55|2473.55|2512.03|2474.03|2514.08|2476.08|2511.53|2473.53|241
1588015200000|2020-04-27 19:20:00|2512.05|2474.05|2510.63|2472.63|2512.37|2474.37|2509.61|2471.61|255
1588015500000|2020-04-27 19:25:00|2510.62|2472.62|2512.18|2474.18|2512.71|2474.71|2510.21|2472.21|235
1588015800000|2020-04-27 19:30:00|2512.17|2474.17|2511.76|2473.76|2514.7|2476.7|2510.9|2472.9|256
1588016100000|2020-04-27 19:35:00|2511.74|2473.74|2510.64|2472.64|2512.58|2474.58|2510.25|2472.25|250
1588016400000|2020-04-27 19:40:00|2510.65|2472.65|2512.87|2474.87|2512.88|2474.88|2509.44|2471.44|251
1588016700000|2020-04-27 19:45:00|2512.9|2474.9|2512.97|2474.97|2513.49|2475.49|2512.34|2474.34|242
1588017000000|2020-04-27 19:50:00|2512.95|2474.95|2512.53|2474.53|2513.8|2475.8|2511.97|2473.97|245
1588017300000|2020-04-27 19:55:00|2512.48|2474.48|2513.34|2475.34|2514.19|2476.19|2512.38|2474.38|237
1588017600000|2020-04-27 20:00:00|2513.3|2475.3|2515.25|2477.25|2515.25|2477.25|2513.23|2475.23|245
1588017900000|2020-04-27 20:05:00|2515.3|2477.3|2516.5|2478.5|2516.5|2478.5|2515.27|2477.27|224
1588018200000|2020-04-27 20:10:00|2516.52|2478.52|2515.05|2477.05|2516.91|2478.91|2515.05|2477.05|247
1588018500000|2020-04-27 20:15:00|2514.93|2476.93|2508.66|2470.66|2514.93|2476.93|2508.63|2470.63|233
1588018800000|2020-04-27 20:20:00|2508.6|2470.6|2509.4|2471.4|2509.4|2471.4|2507.49|2469.49|237
1588019100000|2020-04-27 20:25:00|2509.5|2471.5|2509.59|2471.59|2510.91|2472.91|2509.31|2471.31|251
1588019400000|2020-04-27 20:30:00|2509.54|2471.54|2510.34|2472.34|2510.36|2472.36|2508.41|2470.41|240
1588019700000|2020-04-27 20:35:00|2510.29|2472.29|2510.24|2472.24|2511.2|2473.2|2509.68|2471.68|227
1588020000000|2020-04-27 20:40:00|2510.15|2472.15|2511.74|2473.74|2511.75|2473.75|2509.76|2471.76|227
1588020300000|2020-04-27 20:45:00|2511.75|2473.75|2509.31|2471.31|2512.05|2474.05|2509.23|2471.23|236
1588020600000|2020-04-27 20:50:00|2509.33|2471.33|2509.3|2471.3|2510.18|2472.18|2509.24|2471.24|223
1588020900000|2020-04-27 20:55:00|2509.14|2471.14|2509.4|2471.4|2510.43|2472.43|2508.55|2470.55|233
1588021200000|2020-04-27 21:00:00|2509.39|2471.39|2510.82|2472.82|2511.55|2473.55|2508.51|2470.51|229
1588021500000|2020-04-27 21:05:00|2510.75|2472.75|2513.96|2475.96|2515.47|2477.47|2510.75|2472.75|247
1588021800000|2020-04-27 21:10:00|2513.95|2475.95|2514.87|2476.87|2515.14|2477.14|2513.76|2475.76|230
1588022100000|2020-04-27 21:15:00|2514.82|2476.82|2520.89|2482.89|2520.89|2482.89|2514.74|2476.74|257
1588022400000|2020-04-27 21:20:00|2520.92|2482.92|2521.1|2483.1|2521.39|2483.39|2520.18|2482.18|251
1588022700000|2020-04-27 21:25:00|2520.99|2482.99|2522.86|2484.86|2522.94|2484.94|2520.92|2482.92|257
1588023000000|2020-04-27 21:30:00|2522.8|2484.8|2521.35|2483.35|2523.25|2485.25|2521.35|2483.35|261
1588023300000|2020-04-27 21:35:00|2520.95|2482.95|2523.44|2485.44|2523.69|2485.69|2520.8|2482.8|252
1588023600000|2020-04-27 21:40:00|2523.46|2485.46|2526.91|2488.91|2526.91|2488.91|2522.84|2484.84|244
1588023900000|2020-04-27 21:45:00|2526.88|2488.88|2524.53|2486.53|2530.86|2492.86|2524.46|2486.46|272
1588024200000|2020-04-27 21:50:00|2524.5|2486.5|2523.99|2485.99|2524.92|2486.92|2522.02|2484.02|270
1588024500000|2020-04-27 21:55:00|2524.02|2486.02|2522.22|2484.22|2524.21|2486.21|2522.22|2484.22|268
1588024800000|2020-04-27 22:00:00|2522.12|2484.12|2517.68|2479.68|2522.12|2484.12|2517.17|2479.17|258
1588025100000|2020-04-27 22:05:00|2517.69|2479.69|2523.25|2485.25|2523.44|2485.44|2517.43|2479.43|267
1588025400000|2020-04-27 22:10:00|2523.21|2485.21|2522.46|2484.46|2523.68|2485.68|2519.88|2481.88|266
1588025700000|2020-04-27 22:15:00|2522.45|2484.45|2526.88|2488.88|2527.73|2489.73|2522.19|2484.19|249
1588026000000|2020-04-27 22:20:00|2526.79|2488.79|2530.14|2492.14|2530.14|2492.14|2526.73|2488.73|250
1588026300000|2020-04-27 22:25:00|2530.51|2492.51|2530.37|2492.37|2530.51|2492.51|2528.22|2490.22|257
1588026600000|2020-04-27 22:30:00|2530.38|2492.38|2528.58|2490.58|2531.64|2493.64|2528.41|2490.41|251
1588026900000|2020-04-27 22:35:00|2528.61|2490.61|2529.18|2491.18|2530.58|2492.58|2528.58|2490.58|250
1588027200000|2020-04-27 22:40:00|2529.22|2491.22|2529.02|2491.02|2529.82|2491.82|2526.87|2488.87|260
1588027500000|2020-04-27 22:45:00|2528.95|2490.95|2540.35|2502.35|2540.53|2502.53|2528.9|2490.9|284
1588027800000|2020-04-27 22:50:00|2540.33|2502.33|2545.87|2507.87|2545.87|2507.87|2540.33|2502.33|278
1588028100000|2020-04-27 22:55:00|2545.93|2507.93|2547.93|2509.93|2549.12|2511.12|2545.65|2507.65|274
1588028400000|2020-04-27 23:00:00|2547.92|2509.92|2545.37|2507.37|2550.43|2512.43|2544.05|2506.05|280
1588028700000|2020-04-27 23:05:00|2545.29|2507.29|2542.46|2504.46|2545.29|2507.29|2542|2504|269
1588029000000|2020-04-27 23:10:00|2542.44|2504.44|2542.52|2504.52|2544.99|2506.99|2542.18|2504.18|255
1588029300000|2020-04-27 23:15:00|2542.46|2504.46|2539.95|2501.95|2543.79|2505.79|2539.63|2501.63|262
1588029600000|2020-04-27 23:20:00|2539.91|2501.91|2540.46|2502.46|2542.65|2504.65|2539.91|2501.91|258
1588029900000|2020-04-27 23:25:00|2540.43|2502.43|2539.82|2501.82|2540.43|2502.43|2537.37|2499.37|268
1588030200000|2020-04-27 23:30:00|2539.79|2501.79|2544.45|2506.45|2544.45|2506.45|2539.65|2501.65|245
1588030500000|2020-04-27 23:35:00|2544.44|2506.44|2545.87|2507.87|2545.87|2507.87|2542.6|2504.6|261
1588030800000|2020-04-27 23:40:00|2545.92|2507.92|2542.59|2504.59|2545.92|2507.92|2542.32|2504.32|258
1588031100000|2020-04-27 23:45:00|2542.6|2504.6|2542.31|2504.31|2543.22|2505.22|2541.95|2503.95|252
1588031400000|2020-04-27 23:50:00|2542.26|2504.26|2547.01|2509.01|2547.21|2509.21|2541.88|2503.88|253
1588031700000|2020-04-27 23:55:00|2547.08|2509.08|2548.16|2510.16|2548.53|2510.53|2546.7|2508.7|249
1588032000000|2020-04-28 00:00:00|2548.14|2510.14|2538.28|2500.28|2548.4|2510.4|2536.5|2498.5|274
1588032300000|2020-04-28 00:05:00|2538.31|2500.31|2538.13|2500.13|2538.81|2500.81|2536.26|2498.26|268
1588032600000|2020-04-28 00:10:00|2538.29|2500.29|2538.99|2500.99|2538.99|2500.99|2537.28|2499.28|272
1588032900000|2020-04-28 00:15:00|2539.15|2501.15|2538.72|2500.72|2542.33|2504.33|2538.72|2500.72|259
1588033200000|2020-04-28 00:20:00|2538.71|2500.71|2533.83|2495.83|2538.76|2500.76|2533.78|2495.78|263
1588033500000|2020-04-28 00:25:00|2533.82|2495.82|2530.6|2492.6|2534.01|2496.01|2530.44|2492.44|266
1588033800000|2020-04-28 00:30:00|2530.66|2492.66|2532.29|2494.29|2532.91|2494.91|2529.68|2491.68|248
1588034100000|2020-04-28 00:35:00|2532.24|2494.24|2527.75|2489.75|2532.24|2494.24|2527.75|2489.75|241
1588034400000|2020-04-28 00:40:00|2527.76|2489.76|2533.83|2495.83|2534.42|2496.42|2527.76|2489.76|267
1588034700000|2020-04-28 00:45:00|2533.86|2495.86|2530.34|2492.34|2533.97|2495.97|2530.06|2492.06|264
1588035000000|2020-04-28 00:50:00|2530.26|2492.26|2529.56|2491.56|2530.26|2492.26|2528.33|2490.33|262
1588035300000|2020-04-28 00:55:00|2529.62|2491.62|2533.19|2495.19|2533.19|2495.19|2529.6|2491.6|262
1588035600000|2020-04-28 01:00:00|2533.18|2495.18|2533.09|2495.09|2536.02|2498.02|2533.09|2495.09|254
1588035900000|2020-04-28 01:05:00|2532.98|2494.98|2527.71|2489.71|2532.98|2494.98|2527.64|2489.64|257
1588036200000|2020-04-28 01:10:00|2527.67|2489.67|2524.49|2486.49|2528.22|2490.22|2524.48|2486.48|245
1588036500000|2020-04-28 01:15:00|2524.28|2486.28|2519.14|2481.14|2524.39|2486.39|2517.53|2479.53|265
1588036800000|2020-04-28 01:20:00|2519.13|2481.13|2519.09|2481.09|2519.27|2481.27|2515.33|2477.33|264
1588037100000|2020-04-28 01:25:00|2519.13|2481.13|2521.97|2483.97|2522.02|2484.02|2518.91|2480.91|257
1588037400000|2020-04-28 01:30:00|2521.96|2483.96|2520.34|2482.34|2521.97|2483.97|2520.16|2482.16|222
1588037700000|2020-04-28 01:35:00|2520.26|2482.26|2517.95|2479.95|2520.26|2482.26|2517.51|2479.51|220
1588038000000|2020-04-28 01:40:00|2517.97|2479.97|2517.91|2479.91|2518.36|2480.36|2513.05|2475.05|257
1588038300000|2020-04-28 01:45:00|2517.93|2479.93|2517.57|2479.57|2517.99|2479.99|2514.15|2476.15|244
1588038600000|2020-04-28 01:50:00|2517.55|2479.55|2517.64|2479.64|2519.61|2481.61|2517.49|2479.49|252
1588038900000|2020-04-28 01:55:00|2517.63|2479.63|2513.9|2475.9|2517.63|2479.63|2513.9|2475.9|251
1588039200000|2020-04-28 02:00:00|2513.86|2475.86|2511.61|2473.61|2513.86|2475.86|2511.4|2473.4|255
1588039500000|2020-04-28 02:05:00|2511.62|2473.62|2513.52|2475.52|2513.52|2475.52|2509.74|2471.74|252
1588039800000|2020-04-28 02:10:00|2513.57|2475.57|2509.7|2471.7|2514.83|2476.83|2509.7|2471.7|253
1588040100000|2020-04-28 02:15:00|2509.35|2471.35|2506.56|2468.56|2509.8|2471.8|2503.71|2465.71|270
1588040400000|2020-04-28 02:20:00|2506.53|2468.53|2506.98|2468.98|2509.25|2471.25|2506.53|2468.53|267
1588040700000|2020-04-28 02:25:00|2507.02|2469.02|2512.16|2474.16|2512.16|2474.16|2506.93|2468.93|271
1588041000000|2020-04-28 02:30:00|2512.14|2474.14|2518.05|2480.05|2518.05|2480.05|2512.14|2474.14|245
1588041300000|2020-04-28 02:35:00|2518.2|2480.2|2517.14|2479.14|2519|2481|2517.07|2479.07|242
1588041600000|2020-04-28 02:40:00|2517.12|2479.12|2515.66|2477.66|2517.91|2479.91|2514.57|2476.57|240
1588041900000|2020-04-28 02:45:00|2515.62|2477.62|2520.41|2482.41|2520.41|2482.41|2515.53|2477.53|251
1588042200000|2020-04-28 02:50:00|2520.52|2482.52|2521.5|2483.5|2521.7|2483.7|2519.28|2481.28|249
1588042500000|2020-04-28 02:55:00|2521.52|2483.52|2520.76|2482.76|2521.62|2483.62|2520.52|2482.52|214
1588042800000|2020-04-28 03:00:00|2520.75|2482.75|2519.88|2481.88|2522.29|2484.29|2519.56|2481.56|229
1588043100000|2020-04-28 03:05:00|2519.86|2481.86|2517.71|2479.71|2520.1|2482.1|2517.68|2479.68|240
1588043400000|2020-04-28 03:10:00|2517.72|2479.72|2514.87|2476.87|2517.81|2479.81|2514.87|2476.87|251
1588043700000|2020-04-28 03:15:00|2514.79|2476.79|2517.44|2479.44|2517.66|2479.66|2513.97|2475.97|223
1588044000000|2020-04-28 03:20:00|2517.45|2479.45|2519.84|2481.84|2519.84|2481.84|2517.08|2479.08|232
1588044300000|2020-04-28 03:25:00|2519.88|2481.88|2521.14|2483.14|2521.49|2483.49|2519.84|2481.84|246
1588044600000|2020-04-28 03:30:00|2521.22|2483.22|2520.06|2482.06|2522.08|2484.08|2519.86|2481.86|249
1588044900000|2020-04-28 03:35:00|2520.03|2482.03|2524.94|2486.94|2525.04|2487.04|2519.96|2481.96|261
1588045200000|2020-04-28 03:40:00|2525.02|2487.02|2525.62|2487.62|2525.62|2487.62|2522.78|2484.78|259
1588045500000|2020-04-28 03:45:00|2525.59|2487.59|2525.26|2487.26|2526.56|2488.56|2522.74|2484.74|272
1588045800000|2020-04-28 03:50:00|2525.22|2487.22|2527.84|2489.84|2528.11|2490.11|2524.27|2486.27|249
1588046100000|2020-04-28 03:55:00|2527.77|2489.77|2526.44|2488.44|2529.08|2491.08|2526.21|2488.21|267
1588046400000|2020-04-28 04:00:00|2526.41|2488.41|2522.34|2484.34|2528.78|2490.78|2521.83|2483.83|255
1588046700000|2020-04-28 04:05:00|2522.33|2484.33|2517.03|2479.03|2522.35|2484.35|2516.99|2478.99|247
1588047000000|2020-04-28 04:10:00|2517.02|2479.02|2518.91|2480.91|2520.28|2482.28|2517|2479|241
1588047300000|2020-04-28 04:15:00|2518.85|2480.85|2515.81|2477.81|2519.39|2481.39|2515.81|2477.81|237
1588047600000|2020-04-28 04:20:00|2515.75|2477.75|2517.31|2479.31|2517.38|2479.38|2515.74|2477.74|257
1588047900000|2020-04-28 04:25:00|2517.2|2479.2|2512.09|2474.09|2517.5|2479.5|2512.09|2474.09|250
1588048200000|2020-04-28 04:30:00|2512|2474|2514.02|2476.02|2514.13|2476.13|2511.05|2473.05|235
1588048500000|2020-04-28 04:35:00|2514.05|2476.05|2513.87|2475.87|2514.27|2476.27|2512.54|2474.54|243
1588048800000|2020-04-28 04:40:00|2513.86|2475.86|2515.62|2477.62|2515.79|2477.79|2512.95|2474.95|239
1588049100000|2020-04-28 04:45:00|2515.64|2477.64|2508.21|2470.21|2516.29|2478.29|2508.21|2470.21|242
1588049400000|2020-04-28 04:50:00|2508.27|2470.27|2506.4|2468.4|2508.27|2470.27|2505.06|2467.06|269
1588049700000|2020-04-28 04:55:00|2506.35|2468.35|2521.68|2483.68|2522.74|2484.74|2506.31|2468.31|267
1588050000000|2020-04-28 05:00:00|2521.66|2483.66|2519.94|2481.94|2521.83|2483.83|2519.69|2481.69|251
1588050300000|2020-04-28 05:05:00|2519.87|2481.87|2516.02|2478.02|2520.2|2482.2|2516.02|2478.02|239
1588050600000|2020-04-28 05:10:00|2516.07|2478.07|2515.59|2477.59|2516.07|2478.07|2513.33|2475.33|253
1588050900000|2020-04-28 05:15:00|2515.82|2477.82|2516.09|2478.09|2518.19|2480.19|2515.8|2477.8|233
1588051200000|2020-04-28 05:20:00|2516.1|2478.1|2515.22|2477.22|2516.58|2478.58|2515.06|2477.06|227
1588051500000|2020-04-28 05:25:00|2515.2|2477.2|2518.84|2480.84|2518.98|2480.98|2515.14|2477.14|234
1588051800000|2020-04-28 05:30:00|2518.78|2480.78|2520.57|2482.57|2521.76|2483.76|2518.76|2480.76|239
1588052100000|2020-04-28 05:35:00|2520.73|2482.73|2519.76|2481.76|2521.3|2483.3|2517.55|2479.55|248
1588052400000|2020-04-28 05:40:00|2519.77|2481.77|2520.26|2482.26|2521.46|2483.46|2519.76|2481.76|243
1588052700000|2020-04-28 05:45:00|2520.25|2482.25|2524.07|2486.07|2524.19|2486.19|2520.25|2482.25|246
1588053000000|2020-04-28 05:50:00|2524.09|2486.09|2526.65|2488.65|2527.04|2489.04|2523.87|2485.87|257
1588053300000|2020-04-28 05:55:00|2526.66|2488.66|2525.79|2487.79|2526.66|2488.66|2525.08|2487.08|240
1588053600000|2020-04-28 06:00:00|2525.82|2487.82|2519.39|2481.39|2526.03|2488.03|2518.84|2480.84|257
1588053900000|2020-04-28 06:05:00|2519.38|2481.38|2521.74|2483.74|2521.74|2483.74|2517.07|2479.07|263
1588054200000|2020-04-28 06:10:00|2521.77|2483.77|2530.35|2492.35|2531.42|2493.42|2521.77|2483.77|261
1588054500000|2020-04-28 06:15:00|2530.34|2492.34|2530.66|2492.66|2532.96|2494.96|2530.3|2492.3|247
1588054800000|2020-04-28 06:20:00|2530.71|2492.71|2528.64|2490.64|2530.9|2492.9|2528.62|2490.62|243
1588055100000|2020-04-28 06:25:00|2528.6|2490.6|2532.51|2494.51|2532.63|2494.63|2528.35|2490.35|254
1588055400000|2020-04-28 06:30:00|2532.54|2494.54|2530.98|2492.98|2532.95|2494.95|2530.89|2492.89|258
1588055700000|2020-04-28 06:35:00|2530.95|2492.95|2531.18|2493.18|2531.63|2493.63|2530.76|2492.76|229
1588056000000|2020-04-28 06:40:00|2531.14|2493.14|2529.85|2491.85|2531.28|2493.28|2529.85|2491.85|221
1588056300000|2020-04-28 06:45:00|2529.83|2491.83|2533.16|2495.16|2533.16|2495.16|2529.39|2491.39|242
1588056600000|2020-04-28 06:50:00|2533.21|2495.21|2534.23|2496.23|2535.19|2497.19|2533.16|2495.16|237
1588056900000|2020-04-28 06:55:00|2534.22|2496.22|2532.43|2494.43|2534.22|2496.22|2532.27|2494.27|246
1588057200000|2020-04-28 07:00:00|2532.41|2494.41|2530.75|2492.75|2532.79|2494.79|2530.71|2492.71|238
1588057500000|2020-04-28 07:05:00|2530.72|2492.72|2526.69|2488.69|2530.76|2492.76|2526.66|2488.66|259
1588057800000|2020-04-28 07:10:00|2526.71|2488.71|2527.44|2489.44|2528.09|2490.09|2526.71|2488.71|238
1588058100000|2020-04-28 07:15:00|2527.39|2489.39|2527.34|2489.34|2527.66|2489.66|2524.52|2486.52|251
1588058400000|2020-04-28 07:20:00|2527.37|2489.37|2530.88|2492.88|2531.38|2493.38|2527.37|2489.37|245
1588058700000|2020-04-28 07:25:00|2530.86|2492.86|2527.86|2489.86|2530.91|2492.91|2527.63|2489.63|246
1588059000000|2020-04-28 07:30:00|2527.88|2489.88|2527.92|2489.92|2529.48|2491.48|2526.44|2488.44|241
1588059300000|2020-04-28 07:35:00|2528.02|2490.02|2530.81|2492.81|2531.07|2493.07|2528|2490|236
1588059600000|2020-04-28 07:40:00|2530.83|2492.83|2529.83|2491.83|2532.15|2494.15|2529.83|2491.83|250
1588059900000|2020-04-28 07:45:00|2529.8|2491.8|2533.24|2495.24|2533.79|2495.79|2529.8|2491.8|243
1588060200000|2020-04-28 07:50:00|2533.23|2495.23|2531.58|2493.58|2534.49|2496.49|2531.29|2493.29|242
1588060500000|2020-04-28 07:55:00|2531.45|2493.45|2530.36|2492.36|2531.48|2493.48|2529.45|2491.45|233
1588060800000|2020-04-28 08:00:00|2530.37|2492.37|2527.92|2489.92|2531.2|2493.2|2527.67|2489.67|228
1588061100000|2020-04-28 08:05:00|2527.97|2489.97|2523.13|2485.13|2528.01|2490.01|2522.72|2484.72|263
1588061400000|2020-04-28 08:10:00|2523.11|2485.11|2525.89|2487.89|2526.09|2488.09|2522.5|2484.5|245
1588061700000|2020-04-28 08:15:00|2525.87|2487.87|2526.76|2488.76|2527.34|2489.34|2525.69|2487.69|233
1588062000000|2020-04-28 08:20:00|2526.74|2488.74|2522.4|2484.4|2526.84|2488.84|2521.44|2483.44|251
1588062300000|2020-04-28 08:25:00|2522.38|2484.38|2522.34|2484.34|2523.82|2485.82|2522.04|2484.04|248
1588062600000|2020-04-28 08:30:00|2522.32|2484.32|2526.36|2488.36|2526.39|2488.39|2522.15|2484.15|230
1588062900000|2020-04-28 08:35:00|2526.35|2488.35|2526.5|2488.5|2526.89|2488.89|2525.21|2487.21|229
1588063200000|2020-04-28 08:40:00|2526.46|2488.46|2526.91|2488.91|2527.52|2489.52|2525.73|2487.73|237
1588063500000|2020-04-28 08:45:00|2526.92|2488.92|2522.94|2484.94|2526.92|2488.92|2522.37|2484.37|253
1588063800000|2020-04-28 08:50:00|2522.95|2484.95|2522.52|2484.52|2524.78|2486.78|2522.51|2484.51|242
1588064100000|2020-04-28 08:55:00|2522.61|2484.61|2522.2|2484.2|2523.51|2485.51|2522.16|2484.16|232
1588064400000|2020-04-28 09:00:00|2522.22|2484.22|2525.86|2487.86|2525.9|2487.9|2521.75|2483.75|249
1588064700000|2020-04-28 09:05:00|2525.87|2487.87|2526.17|2488.17|2526.47|2488.47|2524.77|2486.77|238
1588065000000|2020-04-28 09:10:00|2526.2|2488.2|2529.08|2491.08|2529.08|2491.08|2526.13|2488.13|246
1588065300000|2020-04-28 09:15:00|2529.09|2491.09|2531.39|2493.39|2532.85|2494.85|2529.02|2491.02|248
1588065600000|2020-04-28 09:20:00|2531.31|2493.31|2537.06|2499.06|2537.15|2499.15|2531.31|2493.31|244
1588065900000|2020-04-28 09:25:00|2537.07|2499.07|2535.31|2497.31|2537.39|2499.39|2534.87|2496.87|254
1588066200000|2020-04-28 09:30:00|2535.38|2497.38|2543.86|2505.86|2544.31|2506.31|2535.2|2497.2|260
1588066500000|2020-04-28 09:35:00|2543.79|2505.79|2550.39|2512.39|2551.41|2513.41|2543.5|2505.5|284
1588066800000|2020-04-28 09:40:00|2550.58|2512.58|2552.68|2514.68|2557.6|2519.6|2549.53|2511.53|285
1588067100000|2020-04-28 09:45:00|2552.71|2514.71|2551.71|2513.71|2557.99|2519.99|2550.09|2512.09|285
1588067400000|2020-04-28 09:50:00|2551.82|2513.82|2552.63|2514.63|2554.78|2516.78|2551.28|2513.28|268
1588067700000|2020-04-28 09:55:00|2552.7|2514.7|2560.34|2522.34|2562.5|2524.5|2552.7|2514.7|277
1588068000000|2020-04-28 10:00:00|2560.32|2522.32|2555.53|2517.53|2562.02|2524.02|2554.5|2516.5|276
1588068300000|2020-04-28 10:05:00|2555.51|2517.51|2555.4|2517.4|2558.05|2520.05|2554.52|2516.52|267
1588068600000|2020-04-28 10:10:00|2555.21|2517.21|2554.5|2516.5|2555.27|2517.27|2553.91|2515.91|253
1588068900000|2020-04-28 10:15:00|2554.57|2516.57|2557.63|2519.63|2558.76|2520.76|2554.45|2516.45|256
1588069200000|2020-04-28 10:20:00|2557.51|2519.51|2554.93|2516.93|2557.51|2519.51|2553.2|2515.2|251
1588069500000|2020-04-28 10:25:00|2554.9|2516.9|2551.95|2513.95|2554.98|2516.98|2550.63|2512.63|249
1588069800000|2020-04-28 10:30:00|2551.98|2513.98|2555.04|2517.04|2555.04|2517.04|2551.88|2513.88|243
1588070100000|2020-04-28 10:35:00|2555.03|2517.03|2563.66|2525.66|2563.72|2525.72|2555.03|2517.03|276
1588070400000|2020-04-28 10:40:00|2563.68|2525.68|2561.43|2523.43|2564.08|2526.08|2561.04|2523.04|261
1588070700000|2020-04-28 10:45:00|2561.38|2523.38|2562.37|2524.37|2562.37|2524.37|2560.3|2522.3|246
1588071000000|2020-04-28 10:50:00|2562.36|2524.36|2575.04|2537.04|2575.19|2537.19|2562.36|2524.36|284
1588071300000|2020-04-28 10:55:00|2575|2537|2570.58|2532.58|2576.11|2538.11|2568.89|2530.89|277
1588071600000|2020-04-28 11:00:00|2570.55|2532.55|2568.83|2530.83|2572.94|2534.94|2568.82|2530.82|269
1588071900000|2020-04-28 11:05:00|2568.63|2530.63|2565.94|2527.94|2568.63|2530.63|2563.72|2525.72|266
1588072200000|2020-04-28 11:10:00|2565.97|2527.97|2569.71|2531.71|2569.71|2531.71|2565.85|2527.85|267
1588072500000|2020-04-28 11:15:00|2569.72|2531.72|2568.42|2530.42|2569.84|2531.84|2567.91|2529.91|255
1588072800000|2020-04-28 11:20:00|2568.41|2530.41|2566.98|2528.98|2568.57|2530.57|2566.7|2528.7|264
1588073100000|2020-04-28 11:25:00|2566.99|2528.99|2564.95|2526.95|2566.99|2528.99|2564.19|2526.19|258
1588073400000|2020-04-28 11:30:00|2564.84|2526.84|2564.42|2526.42|2566|2528|2564.27|2526.27|257
1588073700000|2020-04-28 11:35:00|2564.45|2526.45|2564.81|2526.81|2565.59|2527.59|2563.87|2525.87|248
1588074000000|2020-04-28 11:40:00|2564.7|2526.7|2569.28|2531.28|2569.67|2531.67|2564.53|2526.53|247
1588074300000|2020-04-28 11:45:00|2569.25|2531.25|2567.49|2529.49|2569.99|2531.99|2566.9|2528.9|249
1588074600000|2020-04-28 11:50:00|2567.52|2529.52|2564.62|2526.62|2567.65|2529.65|2564.58|2526.58|245
1588074900000|2020-04-28 11:55:00|2564.63|2526.63|2561.47|2523.47|2564.63|2526.63|2561.47|2523.47|245
1588075200000|2020-04-28 12:00:00|2561.46|2523.46|2560.06|2522.06|2564.94|2526.94|2559.98|2521.98|258
1588075500000|2020-04-28 12:05:00|2560|2522|2558.87|2520.87|2560.09|2522.09|2555.87|2517.87|264
1588075800000|2020-04-28 12:10:00|2558.82|2520.82|2560.07|2522.07|2560.07|2522.07|2558.09|2520.09|252
1588076100000|2020-04-28 12:15:00|2560.08|2522.08|2563.1|2525.1|2563.12|2525.12|2560.08|2522.08|249
1588076400000|2020-04-28 12:20:00|2563.13|2525.13|2565.71|2527.71|2566.12|2528.12|2562.6|2524.6|249
1588076700000|2020-04-28 12:25:00|2565.66|2527.66|2571.51|2533.51|2571.52|2533.52|2565.48|2527.48|264
1588077000000|2020-04-28 12:30:00|2571.69|2533.69|2570.66|2532.66|2574.4|2536.4|2569.3|2531.3|263
1588077300000|2020-04-28 12:35:00|2570.69|2532.69|2570.66|2532.66|2572.45|2534.45|2570.53|2532.53|244
1588077600000|2020-04-28 12:40:00|2570.61|2532.61|2572.45|2534.45|2573.39|2535.39|2570.26|2532.26|253
1588077900000|2020-04-28 12:45:00|2572.41|2534.41|2570.3|2532.3|2574.59|2536.59|2570.23|2532.23|256
1588078200000|2020-04-28 12:50:00|2570.31|2532.31|2574.29|2536.29|2574.29|2536.29|2565.93|2527.93|270
1588078500000|2020-04-28 12:55:00|2574.28|2536.28|2574.02|2536.02|2575.45|2537.45|2572.55|2534.55|272
1588078800000|2020-04-28 13:00:00|2573.93|2535.93|2572.02|2534.02|2575.02|2537.02|2570.56|2532.56|271
1588079100000|2020-04-28 13:05:00|2572.04|2534.04|2570.54|2532.54|2572.07|2534.07|2568.34|2530.34|257
1588079400000|2020-04-28 13:10:00|2570.46|2532.46|2576.3|2538.3|2576.57|2538.57|2570.46|2532.46|257
1588079700000|2020-04-28 13:15:00|2576.28|2538.28|2570.48|2532.48|2576.82|2538.82|2570.1|2532.1|274
1588080000000|2020-04-28 13:20:00|2570.37|2532.37|2569.27|2531.27|2570.37|2532.37|2567.93|2529.93|268
1588080300000|2020-04-28 13:25:00|2569.23|2531.23|2567.23|2529.23|2569.73|2531.73|2567.23|2529.23|242
1588080600000|2020-04-28 13:30:00|2567.19|2529.19|2566.91|2528.91|2571.03|2533.03|2566.84|2528.84|248
1588080900000|2020-04-28 13:35:00|2566.93|2528.93|2565.71|2527.71|2567.53|2529.53|2563.69|2525.69|249
1588081200000|2020-04-28 13:40:00|2565.7|2527.7|2568.27|2530.27|2568.27|2530.27|2565.06|2527.06|255
1588081500000|2020-04-28 13:45:00|2568.22|2530.22|2568.23|2530.23|2568.53|2530.53|2567.7|2529.7|236
1588081800000|2020-04-28 13:50:00|2568.16|2530.16|2564.87|2526.87|2568.24|2530.24|2564.67|2526.67|240
1588082100000|2020-04-28 13:55:00|2564.91|2526.91|2559.73|2521.73|2565.63|2527.63|2559.73|2521.73|272
1588082400000|2020-04-28 14:00:00|2559.7|2521.7|2551.42|2513.42|2560.95|2522.95|2551.4|2513.4|270
1588082700000|2020-04-28 14:05:00|2551.37|2513.37|2557.33|2519.33|2557.36|2519.36|2551.02|2513.02|271
1588083000000|2020-04-28 14:10:00|2557.4|2519.4|2558.77|2520.77|2560.42|2522.42|2557.22|2519.22|264
1588083300000|2020-04-28 14:15:00|2558.72|2520.72|2558.52|2520.52|2561.15|2523.15|2558.51|2520.51|253
1588083600000|2020-04-28 14:20:00|2558.48|2520.48|2553.28|2515.28|2558.49|2520.49|2551.14|2513.14|266
1588083900000|2020-04-28 14:25:00|2553.32|2515.32|2556.48|2518.48|2556.86|2518.86|2553.32|2515.32|254
1588084200000|2020-04-28 14:30:00|2556.46|2518.46|2560.02|2522.02|2561.08|2523.08|2556.43|2518.43|262
1588084500000|2020-04-28 14:35:00|2560.01|2522.01|2562.44|2524.44|2562.44|2524.44|2559.18|2521.18|248
1588084800000|2020-04-28 14:40:00|2562.52|2524.52|2555.42|2517.42|2563.08|2525.08|2555.42|2517.42|270
1588085100000|2020-04-28 14:45:00|2555.41|2517.41|2557.21|2519.21|2557.77|2519.77|2555.05|2517.05|250
1588085400000|2020-04-28 14:50:00|2557.1|2519.1|2554.22|2516.22|2557.58|2519.58|2554.22|2516.22|251
1588085700000|2020-04-28 14:55:00|2554.08|2516.08|2536.15|2498.15|2554.08|2516.08|2536.02|2498.02|285
1588086000000|2020-04-28 15:00:00|2536.16|2498.16|2540.42|2502.42|2540.88|2502.88|2531.27|2493.27|280
1588086300000|2020-04-28 15:05:00|2540.43|2502.43|2545.35|2507.35|2547.09|2509.09|2539.73|2501.73|266
1588086600000|2020-04-28 15:10:00|2545.4|2507.4|2546.28|2508.28|2546.42|2508.42|2544.7|2506.7|244
1588086900000|2020-04-28 15:15:00|2546.34|2508.34|2543.9|2505.9|2546.55|2508.55|2541.38|2503.38|258
1588087200000|2020-04-28 15:20:00|2543.95|2505.95|2547.3|2509.3|2547.3|2509.3|2543.95|2505.95|250
1588087500000|2020-04-28 15:25:00|2547.35|2509.35|2553.27|2515.27|2554.22|2516.22|2547.35|2509.35|271
1588087800000|2020-04-28 15:30:00|2553.18|2515.18|2551.22|2513.22|2553.26|2515.26|2551.2|2513.2|257
1588088100000|2020-04-28 15:35:00|2551.31|2513.31|2549.74|2511.74|2551.86|2513.86|2549.21|2511.21|259
1588088400000|2020-04-28 15:40:00|2549.76|2511.76|2545.57|2507.57|2549.83|2511.83|2545.52|2507.52|261
1588088700000|2020-04-28 15:45:00|2545.63|2507.63|2548.23|2510.23|2548.23|2510.23|2543.86|2505.86|252
1588089000000|2020-04-28 15:50:00|2548.21|2510.21|2550.44|2512.44|2551.09|2513.09|2545.51|2507.51|257
1588089300000|2020-04-28 15:55:00|2550.43|2512.43|2550.87|2512.87|2552.63|2514.63|2550.2|2512.2|248
1588089600000|2020-04-28 16:00:00|2550.92|2512.92|2551.52|2513.52|2554.28|2516.28|2549.19|2511.19|273
1588089900000|2020-04-28 16:05:00|2551.56|2513.56|2559.97|2521.97|2560.63|2522.63|2551.55|2513.55|283
1588090200000|2020-04-28 16:10:00|2559.96|2521.96|2560.84|2522.84|2561.71|2523.71|2559.56|2521.56|267
1588090500000|2020-04-28 16:15:00|2560.85|2522.85|2563|2525|2563|2525|2557.7|2519.7|279
1588090800000|2020-04-28 16:20:00|2563.1|2525.1|2566.89|2528.89|2568.54|2530.54|2563.1|2525.1|274
1588091100000|2020-04-28 16:25:00|2566.85|2528.85|2565.6|2527.6|2566.93|2528.93|2564.24|2526.24|284
1588091400000|2020-04-28 16:30:00|2565.55|2527.55|2565.28|2527.28|2567.82|2529.82|2563.21|2525.21|273
1588091700000|2020-04-28 16:35:00|2565.27|2527.27|2564.83|2526.83|2565.41|2527.41|2561.26|2523.26|262
1588092000000|2020-04-28 16:40:00|2564.81|2526.81|2564.76|2526.76|2565.21|2527.21|2563.89|2525.89|239
1588092300000|2020-04-28 16:45:00|2564.92|2526.92|2560.71|2522.71|2565.46|2527.46|2560.66|2522.66|246
1588092600000|2020-04-28 16:50:00|2560.61|2522.61|2558.13|2520.13|2560.74|2522.74|2557.69|2519.69|250
1588092900000|2020-04-28 16:55:00|2558.06|2520.06|2560.27|2522.27|2560.27|2522.27|2554.62|2516.62|273
1588093200000|2020-04-28 17:00:00|2560.24|2522.24|2557.13|2519.13|2560.24|2522.24|2556.16|2518.16|263
1588093500000|2020-04-28 17:05:00|2557.09|2519.09|2557.16|2519.16|2557.64|2519.64|2556.79|2518.79|237
1588093800000|2020-04-28 17:10:00|2557.13|2519.13|2557.01|2519.01|2559.79|2521.79|2556.86|2518.86|252
1588094100000|2020-04-28 17:15:00|2556.88|2518.88|2551.8|2513.8|2557.55|2519.55|2551.8|2513.8|252
1588094400000|2020-04-28 17:20:00|2551.91|2513.91|2554.26|2516.26|2554.52|2516.52|2550.39|2512.39|247
1588094700000|2020-04-28 17:25:00|2554.2|2516.2|2555.06|2517.06|2555.06|2517.06|2553.74|2515.74|230
1588095000000|2020-04-28 17:30:00|2555.07|2517.07|2554.61|2516.61|2555.37|2517.37|2554.11|2516.11|226
1588095300000|2020-04-28 17:35:00|2554.63|2516.63|2555.28|2517.28|2556.52|2518.52|2554.56|2516.56|232
1588095600000|2020-04-28 17:40:00|2555.25|2517.25|2558.56|2520.56|2558.56|2520.56|2554.65|2516.65|243
1588095900000|2020-04-28 17:45:00|2558.57|2520.57|2563.38|2525.38|2563.45|2525.45|2558.5|2520.5|255
1588096200000|2020-04-28 17:50:00|2563.39|2525.39|2562.74|2524.74|2563.94|2525.94|2561.59|2523.59|255
1588096500000|2020-04-28 17:55:00|2562.66|2524.66|2560.79|2522.79|2562.95|2524.95|2558.25|2520.25|254
1588096800000|2020-04-28 18:00:00|2560.78|2522.78|2562.11|2524.11|2562.72|2524.72|2560.04|2522.04|267
1588097100000|2020-04-28 18:05:00|2562.14|2524.14|2565.74|2527.74|2565.98|2527.98|2562.02|2524.02|263
1588097400000|2020-04-28 18:10:00|2565.81|2527.81|2568.7|2530.7|2568.82|2530.82|2565.81|2527.81|272
1588097700000|2020-04-28 18:15:00|2568.72|2530.72|2567.67|2529.67|2568.78|2530.78|2566.58|2528.58|255
1588098000000|2020-04-28 18:20:00|2567.63|2529.63|2567.61|2529.61|2571.23|2533.23|2566.29|2528.29|261
1588098300000|2020-04-28 18:25:00|2567.65|2529.65|2567.08|2529.08|2568.39|2530.39|2566.24|2528.24|260
1588098600000|2020-04-28 18:30:00|2567.1|2529.1|2571.73|2533.73|2572.02|2534.02|2567.06|2529.06|272
1588098900000|2020-04-28 18:35:00|2571.71|2533.71|2570.18|2532.18|2571.71|2533.71|2568.44|2530.44|252
1588099200000|2020-04-28 18:40:00|2570.19|2532.19|2568.62|2530.62|2571.43|2533.43|2568.62|2530.62|253
1588099500000|2020-04-28 18:45:00|2568.54|2530.54|2573.04|2535.04|2573.04|2535.04|2567.79|2529.79|243
1588099800000|2020-04-28 18:50:00|2573.03|2535.03|2575.73|2537.73|2576.79|2538.79|2573.03|2535.03|265
1588100100000|2020-04-28 18:55:00|2575.72|2537.72|2575.64|2537.64|2576.81|2538.81|2575.18|2537.18|266
1588100400000|2020-04-28 19:00:00|2575.62|2537.62|2577.2|2539.2|2577.27|2539.27|2574.93|2536.93|254
1588100700000|2020-04-28 19:05:00|2577.13|2539.13|2573.14|2535.14|2578.76|2540.76|2573.11|2535.11|259
1588101000000|2020-04-28 19:10:00|2573.12|2535.12|2574.64|2536.64|2574.7|2536.7|2572.52|2534.52|247
1588101300000|2020-04-28 19:15:00|2574.75|2536.75|2573.26|2535.26|2574.83|2536.83|2572.85|2534.85|229
1588101600000|2020-04-28 19:20:00|2573.25|2535.25|2571.09|2533.09|2574.05|2536.05|2570.49|2532.49|271
1588101900000|2020-04-28 19:25:00|2571.11|2533.11|2568.67|2530.67|2571.12|2533.12|2567.92|2529.92|248
1588102200000|2020-04-28 19:30:00|2568.61|2530.61|2568.91|2530.91|2568.91|2530.91|2567.42|2529.42|237
1588102500000|2020-04-28 19:35:00|2568.92|2530.92|2569.56|2531.56|2570.2|2532.2|2568.72|2530.72|234
1588102800000|2020-04-28 19:40:00|2569.54|2531.54|2569.58|2531.58|2569.88|2531.88|2568.96|2530.96|234
1588103100000|2020-04-28 19:45:00|2569.64|2531.64|2568.67|2530.67|2569.92|2531.92|2568.21|2530.21|225
1588103400000|2020-04-28 19:50:00|2568.57|2530.57|2562.09|2524.09|2568.57|2530.57|2561.91|2523.91|255
1588103700000|2020-04-28 19:55:00|2562.13|2524.13|2562.52|2524.52|2562.94|2524.94|2561.43|2523.43|249
1588104000000|2020-04-28 20:00:00|2562.65|2524.65|2559.4|2521.4|2563.11|2525.11|2557.14|2519.14|258
1588104300000|2020-04-28 20:05:00|2559.43|2521.43|2564.88|2526.88|2565.09|2527.09|2559.43|2521.43|268
1588104600000|2020-04-28 20:10:00|2564.87|2526.87|2566.73|2528.73|2567.66|2529.66|2564.61|2526.61|236
1588104900000|2020-04-28 20:15:00|2566.72|2528.72|2565.54|2527.54|2568.53|2530.53|2565.54|2527.54|250
1588105200000|2020-04-28 20:20:00|2565.35|2527.35|2563.03|2525.03|2565.87|2527.87|2562.79|2524.79|263
1588105500000|2020-04-28 20:25:00|2563|2525|2565.45|2527.45|2565.73|2527.73|2562.85|2524.85|228
1588105800000|2020-04-28 20:30:00|2565.47|2527.47|2562.97|2524.97|2565.47|2527.47|2562.86|2524.86|239
1588106100000|2020-04-28 20:35:00|2562.84|2524.84|2570.21|2532.21|2570.25|2532.25|2562.42|2524.42|249
1588106400000|2020-04-28 20:40:00|2570.3|2532.3|2573.19|2535.19|2573.43|2535.43|2570.3|2532.3|255
1588106700000|2020-04-28 20:45:00|2573.21|2535.21|2572.78|2534.78|2574.28|2536.28|2572.63|2534.63|238
1588107000000|2020-04-28 20:50:00|2572.81|2534.81|2572.05|2534.05|2573.18|2535.18|2571.82|2533.82|231
1588107300000|2020-04-28 20:55:00|2572.08|2534.08|2571.3|2533.3|2572.43|2534.43|2571.13|2533.13|231
1588107600000|2020-04-28 21:00:00|2571.29|2533.29|2567.08|2529.08|2571.29|2533.29|2565.58|2527.58|263
1588107900000|2020-04-28 21:05:00|2567.09|2529.09|2567.3|2529.3|2567.37|2529.37|2566.36|2528.36|243
1588108200000|2020-04-28 21:10:00|2567.33|2529.33|2568.31|2530.31|2568.63|2530.63|2567.11|2529.11|228
1588108500000|2020-04-28 21:15:00|2568.3|2530.3|2566.44|2528.44|2568.68|2530.68|2566.21|2528.21|242
1588108800000|2020-04-28 21:20:00|2566.36|2528.36|2564.52|2526.52|2566.36|2528.36|2563.63|2525.63|241
1588109100000|2020-04-28 21:25:00|2564.51|2526.51|2567.07|2529.07|2567.4|2529.4|2564.01|2526.01|259
1588109400000|2020-04-28 21:30:00|2567.08|2529.08|2567.36|2529.36|2567.49|2529.49|2566.62|2528.62|250
1588109700000|2020-04-28 21:35:00|2567.37|2529.37|2570.09|2532.09|2570.43|2532.43|2567.35|2529.35|260
1588110000000|2020-04-28 21:40:00|2570.25|2532.25|2569.96|2531.96|2572.59|2534.59|2569.96|2531.96|259
1588110300000|2020-04-28 21:45:00|2569.94|2531.94|2569.42|2531.42|2569.94|2531.94|2568.67|2530.67|249
1588110600000|2020-04-28 21:50:00|2569.37|2531.37|2570.68|2532.68|2571|2533|2569.3|2531.3|240
1588110900000|2020-04-28 21:55:00|2570.6|2532.6|2573.35|2535.35|2573.97|2535.97|2570.3|2532.3|258
1588111200000|2020-04-28 22:00:00|2573.34|2535.34|2570.55|2532.55|2573.8|2535.8|2570.47|2532.47|239
1588111500000|2020-04-28 22:05:00|2570.56|2532.56|2570.95|2532.95|2571.21|2533.21|2570.45|2532.45|229
1588111800000|2020-04-28 22:10:00|2570.96|2532.96|2573.12|2535.12|2573.12|2535.12|2570.22|2532.22|233
1588112100000|2020-04-28 22:15:00|2573.13|2535.13|2570.58|2532.58|2573.45|2535.45|2569.88|2531.88|256
1588112400000|2020-04-28 22:20:00|2570.6|2532.6|2574|2536|2574.07|2536.07|2570.5|2532.5|250
1588112700000|2020-04-28 22:25:00|2573.97|2535.97|2573.3|2535.3|2574.15|2536.15|2573.07|2535.07|202
1588113000000|2020-04-28 22:30:00|2573.33|2535.33|2572.87|2534.87|2575.36|2537.36|2572.77|2534.77|258
1588113300000|2020-04-28 22:35:00|2572.89|2534.89|2573.89|2535.89|2574|2536|2572.78|2534.78|232
1588113600000|2020-04-28 22:40:00|2573.84|2535.84|2572.16|2534.16|2574.27|2536.27|2572.05|2534.05|241
1588113900000|2020-04-28 22:45:00|2572.09|2534.09|2580.19|2542.19|2580.27|2542.27|2572.06|2534.06|255
1588114200000|2020-04-28 22:50:00|2580.12|2542.12|2582.94|2544.94|2583.35|2545.35|2579.66|2541.66|265
1588114500000|2020-04-28 22:55:00|2582.92|2544.92|2583.46|2545.46|2583.69|2545.69|2580.27|2542.27|257
1588114800000|2020-04-28 23:00:00|2583.43|2545.43|2582.43|2544.43|2584.27|2546.27|2580.26|2542.26|256
1588115100000|2020-04-28 23:05:00|2582.46|2544.46|2585.66|2547.66|2587.32|2549.32|2582.46|2544.46|269
1588115400000|2020-04-28 23:10:00|2585.64|2547.64|2589.16|2551.16|2591.5|2553.5|2585.29|2547.29|271
1588115700000|2020-04-28 23:15:00|2589.25|2551.25|2590.59|2552.59|2590.63|2552.63|2587.42|2549.42|263
1588116000000|2020-04-28 23:20:00|2590.65|2552.65|2590.9|2552.9|2591.29|2553.29|2589.16|2551.16|253
1588116300000|2020-04-28 23:25:00|2590.92|2552.92|2595.75|2557.75|2595.85|2557.85|2590.83|2552.83|267
1588116600000|2020-04-28 23:30:00|2595.83|2557.83|2593.53|2555.53|2597.38|2559.38|2592.57|2554.57|276
1588116900000|2020-04-28 23:35:00|2593.42|2555.42|2587.89|2549.89|2593.61|2555.61|2586.71|2548.71|266
1588117200000|2020-04-28 23:40:00|2587.87|2549.87|2586.89|2548.89|2591.06|2553.06|2586.12|2548.12|263
1588117500000|2020-04-28 23:45:00|2586.83|2548.83|2589.15|2551.15|2589.35|2551.35|2585.65|2547.65|250
1588117800000|2020-04-28 23:50:00|2589.11|2551.11|2590.08|2552.08|2590.85|2552.85|2588.37|2550.37|265
1588118100000|2020-04-28 23:55:00|2590.04|2552.04|2583.82|2545.82|2590.11|2552.11|2583.82|2545.82|255
1588118400000|2020-04-29 00:00:00|2583.67|2545.67|2590.5|2552.5|2591.37|2553.37|2582.76|2544.76|268
1588118700000|2020-04-29 00:05:00|2590.43|2552.43|2588.51|2550.51|2590.74|2552.74|2588.26|2550.26|260
1588119000000|2020-04-29 00:10:00|2588.52|2550.52|2588.72|2550.72|2590.39|2552.39|2588.13|2550.13|254
1588119300000|2020-04-29 00:15:00|2588.74|2550.74|2589.21|2551.21|2590.08|2552.08|2587.14|2549.14|252
1588119600000|2020-04-29 00:20:00|2589.29|2551.29|2591.86|2553.86|2591.89|2553.89|2589.22|2551.22|257
1588119900000|2020-04-29 00:25:00|2591.79|2553.79|2592.94|2554.94|2593.92|2555.92|2591.68|2553.68|246
1588120200000|2020-04-29 00:30:00|2592.95|2554.95|2588.45|2550.45|2592.95|2554.95|2587.89|2549.89|249
1588120500000|2020-04-29 00:35:00|2588.35|2550.35|2589.12|2551.12|2589.3|2551.3|2587.3|2549.3|246
1588120800000|2020-04-29 00:40:00|2589.13|2551.13|2586.36|2548.36|2589.9|2551.9|2585.8|2547.8|247
1588121100000|2020-04-29 00:45:00|2586.34|2548.34|2586.29|2548.29|2587.42|2549.42|2586.01|2548.01|229
1588121400000|2020-04-29 00:50:00|2586.2|2548.2|2580.99|2542.99|2586.2|2548.2|2580.82|2542.82|252
1588121700000|2020-04-29 00:55:00|2580.91|2542.91|2581.01|2543.01|2581.59|2543.59|2580.88|2542.88|235
1588122000000|2020-04-29 01:00:00|2581.03|2543.03|2582.62|2544.62|2582.62|2544.62|2580.02|2542.02|242
1588122300000|2020-04-29 01:05:00|2582.72|2544.72|2584.72|2546.72|2584.98|2546.98|2582.7|2544.7|255
1588122600000|2020-04-29 01:10:00|2584.71|2546.71|2585.97|2547.97|2586.42|2548.42|2584.71|2546.71|249
1588122900000|2020-04-29 01:15:00|2585.96|2547.96|2586.73|2548.73|2586.88|2548.88|2585.95|2547.95|231
1588123200000|2020-04-29 01:20:00|2586.75|2548.75|2586.99|2548.99|2587.14|2549.14|2586.46|2548.46|237
1588123500000|2020-04-29 01:25:00|2587.04|2549.04|2587.99|2549.99|2588.04|2550.04|2586.86|2548.86|240
1588123800000|2020-04-29 01:30:00|2588.02|2550.02|2587.64|2549.64|2588.74|2550.74|2587.52|2549.52|252
1588124100000|2020-04-29 01:35:00|2587.68|2549.68|2589.8|2551.8|2589.81|2551.81|2585.33|2547.33|272
1588124400000|2020-04-29 01:40:00|2589.74|2551.74|2590.21|2552.21|2590.59|2552.59|2589.08|2551.08|246
1588124700000|2020-04-29 01:45:00|2590.29|2552.29|2592.15|2554.15|2592.16|2554.16|2590.08|2552.08|235
1588125000000|2020-04-29 01:50:00|2592.2|2554.2|2591.31|2553.31|2593.55|2555.55|2590.95|2552.95|249
1588125300000|2020-04-29 01:55:00|2591.32|2553.32|2593.46|2555.46|2593.66|2555.66|2591.32|2553.32|241
1588125600000|2020-04-29 02:00:00|2593.45|2555.45|2600.65|2562.65|2600.67|2562.67|2593.41|2555.41|260
1588125900000|2020-04-29 02:05:00|2600.82|2562.82|2590.92|2552.92|2619.8|2581.8|2590.88|2552.88|294
1588126200000|2020-04-29 02:10:00|2590.97|2552.97|2592.11|2554.11|2594.69|2556.69|2583.44|2545.44|294
1588126500000|2020-04-29 02:15:00|2592.09|2554.09|2586.74|2548.74|2592.09|2554.09|2586.38|2548.38|273
1588126800000|2020-04-29 02:20:00|2586.72|2548.72|2590.59|2552.59|2591.59|2553.59|2586.66|2548.66|273
1588127100000|2020-04-29 02:25:00|2590.64|2552.64|2594.1|2556.1|2595.03|2557.03|2590.64|2552.64|277
1588127400000|2020-04-29 02:30:00|2594.09|2556.09|2598.74|2560.74|2600.35|2562.35|2594.09|2556.09|259
1588127700000|2020-04-29 02:35:00|2598.75|2560.75|2599.64|2561.64|2600.76|2562.76|2598.42|2560.42|256
1588128000000|2020-04-29 02:40:00|2599.57|2561.57|2597.1|2559.1|2599.57|2561.57|2594.4|2556.4|261
1588128300000|2020-04-29 02:45:00|2597.13|2559.13|2600.47|2562.47|2600.76|2562.76|2595.88|2557.88|246
1588128600000|2020-04-29 02:50:00|2600.45|2562.45|2595.33|2557.33|2600.9|2562.9|2595.33|2557.33|262
1588128900000|2020-04-29 02:55:00|2595.35|2557.35|2596.69|2558.69|2597.97|2559.97|2595.12|2557.12|247
1588129200000|2020-04-29 03:00:00|2596.56|2558.56|2600.29|2562.29|2600.36|2562.36|2595.94|2557.94|256
1588129500000|2020-04-29 03:05:00|2600.3|2562.3|2606.33|2568.33|2606.33|2568.33|2600.29|2562.29|267
1588129800000|2020-04-29 03:10:00|2606.36|2568.36|2601.54|2563.54|2606.9|2568.9|2600.72|2562.72|262
1588130100000|2020-04-29 03:15:00|2601.55|2563.55|2598.46|2560.46|2604.01|2566.01|2598.46|2560.46|268
1588130400000|2020-04-29 03:20:00|2598.42|2560.42|2603.24|2565.24|2603.26|2565.26|2597.75|2559.75|257
1588130700000|2020-04-29 03:25:00|2603.22|2565.22|2597.28|2559.28|2603.9|2565.9|2597.09|2559.09|265
1588131000000|2020-04-29 03:30:00|2597.22|2559.22|2601|2563|2601|2563|2596.93|2558.93|257
1588131300000|2020-04-29 03:35:00|2601.03|2563.03|2602.35|2564.35|2602.35|2564.35|2600.04|2562.04|242
1588131600000|2020-04-29 03:40:00|2602.27|2564.27|2602.27|2564.27|2604.3|2566.3|2601.64|2563.64|257
1588131900000|2020-04-29 03:45:00|2602.31|2564.31|2600.95|2562.95|2603.09|2565.09|2599.94|2561.94|253
1588132200000|2020-04-29 03:50:00|2600.87|2562.87|2598.56|2560.56|2601.21|2563.21|2598.31|2560.31|235
1588132500000|2020-04-29 03:55:00|2598.51|2560.51|2597.34|2559.34|2598.51|2560.51|2594.95|2556.95|256
1588132800000|2020-04-29 04:00:00|2597.36|2559.36|2600.38|2562.38|2601.84|2563.84|2597.36|2559.36|262
1588133100000|2020-04-29 04:05:00|2600.35|2562.35|2600.56|2562.56|2600.91|2562.91|2599.76|2561.76|239
1588133400000|2020-04-29 04:10:00|2600.52|2562.52|2599.21|2561.21|2600.52|2562.52|2597.53|2559.53|247
1588133700000|2020-04-29 04:15:00|2599.23|2561.23|2597.49|2559.49|2599.51|2561.51|2597.31|2559.31|233
1588134000000|2020-04-29 04:20:00|2597.46|2559.46|2597.4|2559.4|2597.96|2559.96|2597.07|2559.07|236
1588134300000|2020-04-29 04:25:00|2597.42|2559.42|2594.3|2556.3|2597.42|2559.42|2593.8|2555.8|247
1588134600000|2020-04-29 04:30:00|2594.33|2556.33|2595.28|2557.28|2595.29|2557.29|2592.1|2554.1|248
1588134900000|2020-04-29 04:35:00|2595.27|2557.27|2599.55|2561.55|2599.62|2561.62|2595.2|2557.2|232
1588135200000|2020-04-29 04:40:00|2599.53|2561.53|2600.25|2562.25|2600.56|2562.56|2599.41|2561.41|239
1588135500000|2020-04-29 04:45:00|2600.2|2562.2|2601.21|2563.21|2601.97|2563.97|2599.32|2561.32|249
1588135800000|2020-04-29 04:50:00|2601.24|2563.24|2602.57|2564.57|2602.57|2564.57|2600.79|2562.79|247
1588136100000|2020-04-29 04:55:00|2602.61|2564.61|2606.6|2568.6|2607.59|2569.59|2602.61|2564.61|267
1588136400000|2020-04-29 05:00:00|2606.62|2568.62|2604.61|2566.61|2612.59|2574.59|2603.21|2565.21|270
1588136700000|2020-04-29 05:05:00|2604.67|2566.67|2603.92|2565.92|2607.14|2569.14|2603.83|2565.83|261
1588137000000|2020-04-29 05:10:00|2604.05|2566.05|2607.38|2569.38|2607.62|2569.62|2603.56|2565.56|251
1588137300000|2020-04-29 05:15:00|2607.39|2569.39|2610.87|2572.87|2612.25|2574.25|2607.21|2569.21|268
1588137600000|2020-04-29 05:20:00|2610.79|2572.79|2611.27|2573.27|2612.46|2574.46|2610.22|2572.22|257
1588137900000|2020-04-29 05:25:00|2611.22|2573.22|2610.41|2572.41|2611.46|2573.46|2609.88|2571.88|254
1588138200000|2020-04-29 05:30:00|2610.38|2572.38|2607.22|2569.22|2610.38|2572.38|2606.97|2568.97|263
1588138500000|2020-04-29 05:35:00|2607.13|2569.13|2609.13|2571.13|2610.22|2572.22|2605.73|2567.73|252
1588138800000|2020-04-29 05:40:00|2609.11|2571.11|2611.73|2573.73|2613.76|2575.76|2608.95|2570.95|264
1588139100000|2020-04-29 05:45:00|2611.76|2573.76|2610.42|2572.42|2611.87|2573.87|2609.11|2571.11|259
1588139400000|2020-04-29 05:50:00|2610.46|2572.46|2609.98|2571.98|2611.89|2573.89|2609.5|2571.5|245
1588139700000|2020-04-29 05:55:00|2609.95|2571.95|2611.67|2573.67|2611.85|2573.85|2609.64|2571.64|233
1588140000000|2020-04-29 06:00:00|2611.77|2573.77|2613.3|2575.3|2633.62|2595.62|2611.76|2573.76|290
1588140300000|2020-04-29 06:05:00|2613.09|2575.09|2625.38|2587.38|2626.7|2588.7|2613.09|2575.09|288
1588140600000|2020-04-29 06:10:00|2625.4|2587.4|2634.42|2596.42|2634.42|2596.42|2625.22|2587.22|278
1588140900000|2020-04-29 06:15:00|2634.55|2596.55|2639.08|2601.08|2644.99|2606.99|2634.55|2596.55|290
1588141200000|2020-04-29 06:20:00|2639.04|2601.04|2638.64|2600.64|2642.63|2604.63|2636.68|2598.68|274
1588141500000|2020-04-29 06:25:00|2638.69|2600.69|2644.85|2606.85|2644.99|2606.99|2638.63|2600.63|283
1588141800000|2020-04-29 06:30:00|2644.91|2606.91|2652.06|2614.06|2653.42|2615.42|2642.65|2604.65|284
1588142100000|2020-04-29 06:35:00|2651.95|2613.95|2642.4|2604.4|2657.64|2619.64|2642.13|2604.13|285
1588142400000|2020-04-29 06:40:00|2642.43|2604.43|2641.55|2603.55|2645.45|2607.45|2639.63|2601.63|280
1588142700000|2020-04-29 06:45:00|2641.6|2603.6|2643.82|2605.82|2645.74|2607.74|2641.55|2603.55|260
1588143000000|2020-04-29 06:50:00|2643.78|2605.78|2650.25|2612.25|2651.55|2613.55|2643.34|2605.34|270
1588143300000|2020-04-29 06:55:00|2650.17|2612.17|2650.26|2612.26|2650.78|2612.78|2646.16|2608.16|265
1588143600000|2020-04-29 07:00:00|2650.27|2612.27|2651.3|2613.3|2652.89|2614.89|2650.24|2612.24|268
1588143900000|2020-04-29 07:05:00|2651.33|2613.33|2647.4|2609.4|2651.38|2613.38|2643.88|2605.88|277
1588144200000|2020-04-29 07:10:00|2647.45|2609.45|2652.29|2614.29|2652.31|2614.31|2647.24|2609.24|273
1588144500000|2020-04-29 07:15:00|2652.3|2614.3|2646.61|2608.61|2652.48|2614.48|2646.46|2608.46|268
1588144800000|2020-04-29 07:20:00|2646.56|2608.56|2639.04|2601.04|2646.56|2608.56|2637.29|2599.29|272
1588145100000|2020-04-29 07:25:00|2639.1|2601.1|2639.75|2601.75|2642.67|2604.67|2639.06|2601.06|275
1588145400000|2020-04-29 07:30:00|2639.68|2601.68|2634.8|2596.8|2639.68|2601.68|2634.75|2596.75|272
1588145700000|2020-04-29 07:35:00|2634.74|2596.74|2636.73|2598.73|2637.31|2599.31|2632.53|2594.53|269
1588146000000|2020-04-29 07:40:00|2636.74|2598.74|2638.66|2600.66|2638.66|2600.66|2635.74|2597.74|266
1588146300000|2020-04-29 07:45:00|2638.68|2600.68|2642.12|2604.12|2643.34|2605.34|2638.64|2600.64|265
1588146600000|2020-04-29 07:50:00|2642.15|2604.15|2640.01|2602.01|2642.15|2604.15|2639.45|2601.45|270
1588146900000|2020-04-29 07:55:00|2640.02|2602.02|2642.03|2604.03|2642.03|2604.03|2640.02|2602.02|256
1588147200000|2020-04-29 08:00:00|2642.06|2604.06|2650.72|2612.72|2651.6|2613.6|2642.06|2604.06|282
1588147500000|2020-04-29 08:05:00|2650.58|2612.58|2646.63|2608.63|2650.58|2612.58|2646.41|2608.41|269
1588147800000|2020-04-29 08:10:00|2646.6|2608.6|2645.66|2607.66|2646.6|2608.6|2644.89|2606.89|250
1588148100000|2020-04-29 08:15:00|2645.71|2607.71|2642.36|2604.36|2646.38|2608.38|2642.11|2604.11|253
1588148400000|2020-04-29 08:20:00|2642.34|2604.34|2641.32|2603.32|2642.52|2604.52|2640.99|2602.99|259
1588148700000|2020-04-29 08:25:00|2641.31|2603.31|2643.91|2605.91|2643.91|2605.91|2639.75|2601.75|251
1588149000000|2020-04-29 08:30:00|2643.89|2605.89|2642.64|2604.64|2644.25|2606.25|2641.7|2603.7|253
1588149300000|2020-04-29 08:35:00|2642.62|2604.62|2639.01|2601.01|2642.66|2604.66|2638.94|2600.94|243
1588149600000|2020-04-29 08:40:00|2638.99|2600.99|2641.61|2603.61|2641.68|2603.68|2638.8|2600.8|244
1588149900000|2020-04-29 08:45:00|2641.62|2603.62|2637.26|2599.26|2641.65|2603.65|2637.26|2599.26|263
1588150200000|2020-04-29 08:50:00|2637.38|2599.38|2642.11|2604.11|2642.82|2604.82|2637.26|2599.26|260
1588150500000|2020-04-29 08:55:00|2642.18|2604.18|2640.47|2602.47|2642.18|2604.18|2639.67|2601.67|267
1588150800000|2020-04-29 09:00:00|2640.5|2602.5|2642.3|2604.3|2643.69|2605.69|2640.5|2602.5|256
1588151100000|2020-04-29 09:05:00|2642.33|2604.33|2640.25|2602.25|2642.47|2604.47|2640.18|2602.18|261
1588151400000|2020-04-29 09:10:00|2640.21|2602.21|2641.13|2603.13|2641.43|2603.43|2640.2|2602.2|243
1588151700000|2020-04-29 09:15:00|2641.11|2603.11|2643.78|2605.78|2644.2|2606.2|2641.09|2603.09|261
1588152000000|2020-04-29 09:20:00|2643.76|2605.76|2649.5|2611.5|2649.5|2611.5|2643.75|2605.75|250
1588152300000|2020-04-29 09:25:00|2649.51|2611.51|2652.02|2614.02|2652.02|2614.02|2646.63|2608.63|267
1588152600000|2020-04-29 09:30:00|2652.06|2614.06|2647.7|2609.7|2652.07|2614.07|2647.7|2609.7|265
1588152900000|2020-04-29 09:35:00|2647.67|2609.67|2648.76|2610.76|2649.25|2611.25|2646.49|2608.49|254
1588153200000|2020-04-29 09:40:00|2648.77|2610.77|2642.84|2604.84|2657|2619|2642.79|2604.79|278
1588153500000|2020-04-29 09:45:00|2642.85|2604.85|2646.37|2608.37|2648.23|2610.23|2642.85|2604.85|271
1588153800000|2020-04-29 09:50:00|2646.38|2608.38|2647.44|2609.44|2648.29|2610.29|2644.78|2606.78|253
1588154100000|2020-04-29 09:55:00|2647.36|2609.36|2652.61|2614.61|2652.78|2614.78|2647.05|2609.05|270
1588154400000|2020-04-29 10:00:00|2652.64|2614.64|2649.72|2611.72|2653.03|2615.03|2649.32|2611.32|268
1588154700000|2020-04-29 10:05:00|2649.68|2611.68|2654.48|2616.48|2657.76|2619.76|2649.68|2611.68|270
1588155000000|2020-04-29 10:10:00|2654.68|2616.68|2660.48|2622.48|2674.38|2636.38|2654.66|2616.66|291
1588155300000|2020-04-29 10:15:00|2660.51|2622.51|2667.62|2629.62|2669.45|2631.45|2658.37|2620.37|280
1588155600000|2020-04-29 10:20:00|2667.59|2629.59|2672.12|2634.12|2672.73|2634.73|2663.84|2625.84|286
1588155900000|2020-04-29 10:25:00|2672.19|2634.19|2674.83|2636.83|2685.91|2647.91|2672.19|2634.19|293
1588156200000|2020-04-29 10:30:00|2674.99|2636.99|2670.44|2632.44|2677.49|2639.49|2666.05|2628.05|287
1588156500000|2020-04-29 10:35:00|2670.24|2632.24|2671.62|2633.62|2671.82|2633.82|2668.69|2630.69|280
1588156800000|2020-04-29 10:40:00|2671.58|2633.58|2677.92|2639.92|2678.58|2640.58|2671.58|2633.58|283
1588157100000|2020-04-29 10:45:00|2677.87|2639.87|2671.73|2633.73|2679.26|2641.26|2671.7|2633.7|269
1588157400000|2020-04-29 10:50:00|2671.71|2633.71|2678.18|2640.18|2678.18|2640.18|2671.53|2633.53|261
1588157700000|2020-04-29 10:55:00|2678.38|2640.38|2678.69|2640.69|2679.59|2641.59|2676.95|2638.95|270
1588158000000|2020-04-29 11:00:00|2678.66|2640.66|2687.35|2649.35|2689.34|2651.34|2678.64|2640.64|282
1588158300000|2020-04-29 11:05:00|2687.66|2649.66|2696.92|2658.92|2697.94|2659.94|2687.66|2649.66|282
1588158600000|2020-04-29 11:10:00|2696.94|2658.94|2694.06|2656.06|2709.09|2671.09|2694.06|2656.06|294
1588158900000|2020-04-29 11:15:00|2693.95|2655.95|2699.38|2661.38|2701.56|2663.56|2692.45|2654.45|285
1588159200000|2020-04-29 11:20:00|2699.42|2661.42|2693.37|2655.37|2701.3|2663.3|2693.37|2655.37|283
1588159500000|2020-04-29 11:25:00|2693.2|2655.2|2700.04|2662.04|2701.27|2663.27|2692.83|2654.83|271
1588159800000|2020-04-29 11:30:00|2700.07|2662.07|2690.01|2652.01|2700.42|2662.42|2690.01|2652.01|287
1588160100000|2020-04-29 11:35:00|2690.1|2652.1|2692.72|2654.72|2693.47|2655.47|2689.16|2651.16|269
1588160400000|2020-04-29 11:40:00|2692.71|2654.71|2694.29|2656.29|2694.61|2656.61|2691.84|2653.84|277
1588160700000|2020-04-29 11:45:00|2694.47|2656.47|2690.17|2652.17|2695.93|2657.93|2690.17|2652.17|271
1588161000000|2020-04-29 11:50:00|2690.1|2652.1|2688.19|2650.19|2690.1|2652.1|2683.22|2645.22|283
1588161300000|2020-04-29 11:55:00|2688.43|2650.43|2688.63|2650.63|2689.87|2651.87|2687.08|2649.08|270
1588161600000|2020-04-29 12:00:00|2688.66|2650.66|2692.71|2654.71|2693.6|2655.6|2688.58|2650.58|267
1588161900000|2020-04-29 12:05:00|2692.72|2654.72|2691.54|2653.54|2692.97|2654.97|2689.73|2651.73|272
1588162200000|2020-04-29 12:10:00|2691.41|2653.41|2691.59|2653.59|2691.71|2653.71|2689.15|2651.15|260
1588162500000|2020-04-29 12:15:00|2691.64|2653.64|2694.84|2656.84|2695.25|2657.25|2691.64|2653.64|248
1588162800000|2020-04-29 12:20:00|2694.66|2656.66|2694.66|2656.66|2695.91|2657.91|2693.92|2655.92|261
1588163100000|2020-04-29 12:25:00|2694.71|2656.71|2697.04|2659.04|2697.17|2659.17|2694.35|2656.35|260
1588163400000|2020-04-29 12:30:00|2697.07|2659.07|2697.9|2659.9|2702.84|2664.84|2697.07|2659.07|269
1588163700000|2020-04-29 12:35:00|2697.77|2659.77|2696.21|2658.21|2697.83|2659.83|2696.05|2658.05|250
1588164000000|2020-04-29 12:40:00|2696.27|2658.27|2701.02|2663.02|2701.58|2663.58|2696.02|2658.02|273
1588164300000|2020-04-29 12:45:00|2700.99|2662.99|2713.33|2675.33|2713.33|2675.33|2698.93|2660.93|285
1588164600000|2020-04-29 12:50:00|2713.48|2675.48|2715.91|2677.91|2717.7|2679.7|2709.66|2671.66|289
1588164900000|2020-04-29 12:55:00|2715.85|2677.85|2723.11|2685.11|2727.22|2689.22|2715.85|2677.85|290
1588165200000|2020-04-29 13:00:00|2723.42|2685.42|2742.66|2704.66|2742.66|2704.66|2723.42|2685.42|290
1588165500000|2020-04-29 13:05:00|2742.93|2704.93|2722.48|2684.48|2742.93|2704.93|2720.22|2682.22|292
1588165800000|2020-04-29 13:10:00|2722.2|2684.2|2727.51|2689.51|2727.72|2689.72|2717.89|2679.89|288
1588166100000|2020-04-29 13:15:00|2727.26|2689.26|2733.81|2695.81|2734.72|2696.72|2723.15|2685.15|288
1588166400000|2020-04-29 13:20:00|2733.74|2695.74|2725.83|2687.83|2735.99|2697.99|2722.54|2684.54|292
1588166700000|2020-04-29 13:25:00|2725.84|2687.84|2729.8|2691.8|2734.19|2696.19|2724.82|2686.82|293
1588167000000|2020-04-29 13:30:00|2729.85|2691.85|2721.54|2683.54|2729.85|2691.85|2717.22|2679.22|290
1588167300000|2020-04-29 13:35:00|2721.52|2683.52|2702.32|2664.32|2723.76|2685.76|2701.89|2663.89|291
1588167600000|2020-04-29 13:40:00|2702.13|2664.13|2705.43|2667.43|2709.63|2671.63|2697.97|2659.97|297
1588167900000|2020-04-29 13:45:00|2705.38|2667.38|2701.83|2663.83|2705.78|2667.78|2698.32|2660.32|288
1588168200000|2020-04-29 13:50:00|2701.81|2663.81|2713|2675|2714.04|2676.04|2700.91|2662.91|284
1588168500000|2020-04-29 13:55:00|2712.86|2674.86|2708.92|2670.92|2713.76|2675.76|2708.1|2670.1|276
1588168800000|2020-04-29 14:00:00|2708.73|2670.73|2699.48|2661.48|2708.87|2670.87|2698.76|2660.76|286
1588169100000|2020-04-29 14:05:00|2699.53|2661.53|2708.4|2670.4|2710.97|2672.97|2699.5|2661.5|281
1588169400000|2020-04-29 14:10:00|2708.26|2670.26|2706.76|2668.76|2708.26|2670.26|2702|2664|278
1588169700000|2020-04-29 14:15:00|2706.98|2668.98|2707.86|2669.86|2710.69|2672.69|2706.31|2668.31|280
1588170000000|2020-04-29 14:20:00|2707.88|2669.88|2712.41|2674.41|2712.41|2674.41|2707.01|2669.01|283
1588170300000|2020-04-29 14:25:00|2712.42|2674.42|2715.65|2677.65|2715.89|2677.89|2712.33|2674.33|262
1588170600000|2020-04-29 14:30:00|2715.68|2677.68|2716.69|2678.69|2721.93|2683.93|2715.66|2677.66|286
1588170900000|2020-04-29 14:35:00|2716.73|2678.73|2721.92|2683.92|2722.01|2684.01|2716.73|2678.73|269
1588171200000|2020-04-29 14:40:00|2721.96|2683.96|2719.07|2681.07|2722.03|2684.03|2718.76|2680.76|268
1588171500000|2020-04-29 14:45:00|2719.05|2681.05|2719.22|2681.22|2719.92|2681.92|2715.9|2677.9|276
1588171800000|2020-04-29 14:50:00|2719.39|2681.39|2719.35|2681.35|2722.56|2684.56|2717.95|2679.95|268
1588172100000|2020-04-29 14:55:00|2719.33|2681.33|2726.54|2688.54|2727.11|2689.11|2719.33|2681.33|277
1588172400000|2020-04-29 15:00:00|2726.55|2688.55|2720.8|2682.8|2726.63|2688.63|2719.86|2681.86|270
1588172700000|2020-04-29 15:05:00|2720.74|2682.74|2719.13|2681.13|2722.04|2684.04|2719.04|2681.04|256
1588173000000|2020-04-29 15:10:00|2719.26|2681.26|2717.07|2679.07|2722.32|2684.32|2717.07|2679.07|262
1588173300000|2020-04-29 15:15:00|2716.86|2678.86|2714.24|2676.24|2718.2|2680.2|2714.24|2676.24|270
1588173600000|2020-04-29 15:20:00|2714.11|2676.11|2712.04|2674.04|2714.11|2676.11|2708.66|2670.66|285
1588173900000|2020-04-29 15:25:00|2712.12|2674.12|2713.24|2675.24|2715.34|2677.34|2712.12|2674.12|254
1588174200000|2020-04-29 15:30:00|2713.2|2675.2|2722.66|2684.66|2722.9|2684.9|2712.96|2674.96|268
1588174500000|2020-04-29 15:35:00|2722.64|2684.64|2723.36|2685.36|2723.88|2685.88|2720.69|2682.69|277
1588174800000|2020-04-29 15:40:00|2723.37|2685.37|2724.36|2686.36|2725.65|2687.65|2722.36|2684.36|275
1588175100000|2020-04-29 15:45:00|2724.25|2686.25|2726.06|2688.06|2726.06|2688.06|2724.1|2686.1|257
1588175400000|2020-04-29 15:50:00|2726.01|2688.01|2732.12|2694.12|2732.32|2694.32|2725.59|2687.59|270
1588175700000|2020-04-29 15:55:00|2732.16|2694.16|2731.85|2693.85|2736.26|2698.26|2728.8|2690.8|278
1588176000000|2020-04-29 16:00:00|2731.89|2693.89|2745.31|2707.31|2745.31|2707.31|2724.3|2686.3|293
1588176300000|2020-04-29 16:05:00|2745.5|2707.5|2755.31|2717.31|2763.44|2725.44|2741.94|2703.94|294
1588176600000|2020-04-29 16:10:00|2755.14|2717.14|2755.41|2717.41|2759.01|2721.01|2746.71|2708.71|290
1588176900000|2020-04-29 16:15:00|2755.42|2717.42|2760.65|2722.65|2765.2|2727.2|2752.32|2714.32|289
1588177200000|2020-04-29 16:20:00|2760.61|2722.61|2775.88|2737.88|2775.94|2737.94|2760.61|2722.61|290
1588177500000|2020-04-29 16:25:00|2775.94|2737.94|2761.34|2723.34|2776.07|2738.07|2761.29|2723.29|289
1588177800000|2020-04-29 16:30:00|2761.39|2723.39|2774.65|2736.65|2775.2|2737.2|2760.28|2722.28|284
1588178100000|2020-04-29 16:35:00|2774.64|2736.64|2782.02|2744.02|2782.12|2744.12|2768.58|2730.58|292
1588178400000|2020-04-29 16:40:00|2784.02|2746.02|2815.4|2777.4|2815.49|2777.49|2784.02|2746.02|296
1588178700000|2020-04-29 16:45:00|2817.68|2779.68|2810.43|2772.43|2846.5|2808.5|2790.62|2752.62|299
1588179000000|2020-04-29 16:50:00|2810.39|2772.39|2804.32|2766.32|2810.48|2772.48|2796.43|2758.43|298
1588179300000|2020-04-29 16:55:00|2803.93|2765.93|2784.12|2746.12|2803.93|2765.93|2783.98|2745.98|297
1588179600000|2020-04-29 17:00:00|2784.27|2746.27|2794.46|2756.46|2794.54|2756.54|2784.27|2746.27|295
1588179900000|2020-04-29 17:05:00|2794.44|2756.44|2803.52|2765.52|2807.9|2769.9|2794.2|2756.2|287
1588180200000|2020-04-29 17:10:00|2803.37|2765.37|2797.08|2759.08|2804.75|2766.75|2795.05|2757.05|291
1588180500000|2020-04-29 17:15:00|2797.24|2759.24|2799.69|2761.69|2801.73|2763.73|2796.83|2758.83|286
1588180800000|2020-04-29 17:20:00|2799.49|2761.49|2821.29|2783.29|2821.58|2783.58|2799.44|2761.44|286
1588181100000|2020-04-29 17:25:00|2821.2|2783.2|2814.56|2776.56|2829.7|2791.7|2810.83|2772.83|296
1588181400000|2020-04-29 17:30:00|2814.87|2776.87|2817.8|2779.8|2822.93|2784.93|2810.17|2772.17|290
1588181700000|2020-04-29 17:35:00|2817.7|2779.7|2827.72|2789.72|2827.73|2789.73|2814.67|2776.67|287
1588182000000|2020-04-29 17:40:00|2828.03|2790.03|2853.39|2815.39|2853.6|2815.6|2825.72|2787.72|296
1588182300000|2020-04-29 17:45:00|2854.06|2816.06|2840.46|2802.46|2854.37|2816.37|2836.61|2798.61|294
1588182600000|2020-04-29 17:50:00|2840.14|2802.14|2792.17|2754.17|2842.82|2804.82|2788.58|2750.58|298
1588182900000|2020-04-29 17:55:00|2792.56|2754.56|2794.19|2756.19|2809.01|2771.01|2790.31|2752.31|295
1588183200000|2020-04-29 18:00:00|2794.28|2756.28|2761.27|2723.27|2801.77|2763.77|2756.31|2718.31|296
1588183500000|2020-04-29 18:05:00|2760.57|2722.57|2774.03|2736.03|2779.37|2741.37|2759.28|2721.28|294
1588183800000|2020-04-29 18:10:00|2774.05|2736.05|2788.19|2750.19|2788.35|2750.35|2773.48|2735.48|285
1588184100000|2020-04-29 18:15:00|2788.54|2750.54|2781.11|2743.11|2791.07|2753.07|2781.11|2743.11|287
1588184400000|2020-04-29 18:20:00|2781|2743|2785.65|2747.65|2785.96|2747.96|2778.86|2740.86|279
1588184700000|2020-04-29 18:25:00|2785.6|2747.6|2778.68|2740.68|2786.56|2748.56|2778.63|2740.63|279
1588185000000|2020-04-29 18:30:00|2778.41|2740.41|2779.48|2741.48|2779.99|2741.99|2772.7|2734.7|280
1588185300000|2020-04-29 18:35:00|2779.17|2741.17|2792.65|2754.65|2792.65|2754.65|2776.4|2738.4|283
1588185600000|2020-04-29 18:40:00|2792.72|2754.72|2785.29|2747.29|2795.98|2757.98|2782.8|2744.8|277
1588185900000|2020-04-29 18:45:00|2785.31|2747.31|2779.64|2741.64|2790.4|2752.4|2778.62|2740.62|283
1588186200000|2020-04-29 18:50:00|2779.57|2741.57|2778.9|2740.9|2786.33|2748.33|2775.27|2737.27|279
1588186500000|2020-04-29 18:55:00|2778.88|2740.88|2781.82|2743.82|2781.82|2743.82|2777.13|2739.13|272
1588186800000|2020-04-29 19:00:00|2781.84|2743.84|2791.04|2753.04|2791.04|2753.04|2781.84|2743.84|266
1588187100000|2020-04-29 19:05:00|2791.02|2753.02|2794.2|2756.2|2794.52|2756.52|2790.85|2752.85|276
1588187400000|2020-04-29 19:10:00|2794.18|2756.18|2786.46|2748.46|2794.38|2756.38|2786.12|2748.12|264
1588187700000|2020-04-29 19:15:00|2786.43|2748.43|2794.99|2756.99|2795.92|2757.92|2786.43|2748.43|283
1588188000000|2020-04-29 19:20:00|2795.09|2757.09|2802.82|2764.82|2802.92|2764.92|2794|2756|281
1588188300000|2020-04-29 19:25:00|2802.68|2764.68|2809.28|2771.28|2809.36|2771.36|2801.26|2763.26|276
1588188600000|2020-04-29 19:30:00|2809.35|2771.35|2805.87|2767.87|2810.67|2772.67|2802.35|2764.35|285
1588188900000|2020-04-29 19:35:00|2806.01|2768.01|2816.93|2778.93|2816.95|2778.95|2806|2768|279
1588189200000|2020-04-29 19:40:00|2816.82|2778.82|2814.58|2776.58|2821.91|2783.91|2812.16|2774.16|293
1588189500000|2020-04-29 19:45:00|2814.65|2776.65|2813.14|2775.14|2814.86|2776.86|2810.19|2772.19|278
1588189800000|2020-04-29 19:50:00|2813.19|2775.19|2804.01|2766.01|2813.19|2775.19|2797.29|2759.29|289
1588190100000|2020-04-29 19:55:00|2804.07|2766.07|2812.32|2774.32|2813.38|2775.38|2801.8|2763.8|279
1588190400000|2020-04-29 20:00:00|2812.43|2774.43|2815.2|2777.2|2820.4|2782.4|2811.94|2773.94|291
1588190700000|2020-04-29 20:05:00|2815.1|2777.1|2807.42|2769.42|2816.04|2778.04|2806.47|2768.47|275
1588191000000|2020-04-29 20:10:00|2807.64|2769.64|2812.41|2774.41|2813.98|2775.98|2807.64|2769.64|277
1588191300000|2020-04-29 20:15:00|2812.47|2774.47|2814.07|2776.07|2816|2778|2811.79|2773.79|264
1588191600000|2020-04-29 20:20:00|2814.03|2776.03|2813.53|2775.53|2815.15|2777.15|2811.02|2773.02|269
1588191900000|2020-04-29 20:25:00|2813.54|2775.54|2820.66|2782.66|2820.88|2782.88|2813.43|2775.43|279
1588192200000|2020-04-29 20:30:00|2820.9|2782.9|2823.2|2785.2|2825.01|2787.01|2816.59|2778.59|278
1588192500000|2020-04-29 20:35:00|2823.32|2785.32|2823.93|2785.93|2826.81|2788.81|2823.32|2785.32|293
1588192800000|2020-04-29 20:40:00|2823.92|2785.92|2823.18|2785.18|2824.11|2786.11|2818.44|2780.44|280
1588193100000|2020-04-29 20:45:00|2823.2|2785.2|2829.72|2791.72|2829.72|2791.72|2823.05|2785.05|280
1588193400000|2020-04-29 20:50:00|2829.7|2791.7|2831.48|2793.48|2832.18|2794.18|2826.39|2788.39|286
1588193700000|2020-04-29 20:55:00|2831.28|2793.28|2839.04|2801.04|2841.19|2803.19|2831.17|2793.17|286
1588194000000|2020-04-29 21:00:00|2839.07|2801.07|2813.39|2775.39|2840.99|2802.99|2813.31|2775.31|293
1588194300000|2020-04-29 21:05:00|2813.93|2775.93|2813|2775|2814.16|2776.16|2803.82|2765.82|293
1588194600000|2020-04-29 21:10:00|2812.82|2774.82|2819.37|2781.37|2824.81|2786.81|2811.72|2773.72|282
1588194900000|2020-04-29 21:15:00|2819.54|2781.54|2817.33|2779.33|2820.47|2782.47|2811.89|2773.89|287
1588195200000|2020-04-29 21:20:00|2817.3|2779.3|2819.27|2781.27|2820.45|2782.45|2816.97|2778.97|279
1588195500000|2020-04-29 21:25:00|2818.97|2780.97|2814.87|2776.87|2818.97|2780.97|2814.64|2776.64|274
1588195800000|2020-04-29 21:30:00|2814.66|2776.66|2812.01|2774.01|2814.94|2776.94|2808.53|2770.53|277
1588196100000|2020-04-29 21:35:00|2812.04|2774.04|2815.03|2777.03|2816.85|2778.85|2811.96|2773.96|286
1588196400000|2020-04-29 21:40:00|2815.02|2777.02|2814.45|2776.45|2815.03|2777.03|2813.25|2775.25|273
1588196700000|2020-04-29 21:45:00|2814.3|2776.3|2819.07|2781.07|2819.44|2781.44|2812.79|2774.79|279
1588197000000|2020-04-29 21:50:00|2818.92|2780.92|2825.21|2787.21|2826.33|2788.33|2818.92|2780.92|278
1588197300000|2020-04-29 21:55:00|2825.28|2787.28|2822.78|2784.78|2825.34|2787.34|2822.11|2784.11|248
1588197600000|2020-04-29 22:00:00|2822.85|2784.85|2803.27|2765.27|2822.85|2784.85|2797.49|2759.49|294
1588197900000|2020-04-29 22:05:00|2803.25|2765.25|2799.22|2761.22|2806.54|2768.54|2798.9|2760.9|280
1588198200000|2020-04-29 22:10:00|2799.17|2761.17|2785.52|2747.52|2799.17|2761.17|2785.3|2747.3|288
1588198500000|2020-04-29 22:15:00|2785.48|2747.48|2788.59|2750.59|2792.64|2754.64|2782.39|2744.39|293
1588198800000|2020-04-29 22:20:00|2788.46|2750.46|2785.81|2747.81|2791.68|2753.68|2785.81|2747.81|287
1588199100000|2020-04-29 22:25:00|2785.86|2747.86|2783.66|2745.66|2785.9|2747.9|2780.09|2742.09|293
1588199400000|2020-04-29 22:30:00|2784.13|2746.13|2794.51|2756.51|2794.64|2756.64|2784.13|2746.13|284
1588199700000|2020-04-29 22:35:00|2794.42|2756.42|2795.2|2757.2|2796.37|2758.37|2793|2755|283
1588200000000|2020-04-29 22:40:00|2795.13|2757.13|2800.13|2762.13|2800.55|2762.55|2794.73|2756.73|270
1588200300000|2020-04-29 22:45:00|2800.03|2762.03|2808.54|2770.54|2808.78|2770.78|2799.65|2761.65|275
1588200600000|2020-04-29 22:50:00|2808.35|2770.35|2812.81|2774.81|2813.11|2775.11|2804.15|2766.15|280
1588200900000|2020-04-29 22:55:00|2812.78|2774.78|2802.45|2764.45|2813|2775|2802.28|2764.28|256
1588201200000|2020-04-29 23:00:00|2802.34|2764.34|2812.2|2774.2|2812.67|2774.67|2800.19|2762.19|282
1588201500000|2020-04-29 23:05:00|2812.18|2774.18|2811.46|2773.46|2812.18|2774.18|2806.35|2768.35|278
1588201800000|2020-04-29 23:10:00|2811.67|2773.67|2811.21|2773.21|2812.73|2774.73|2808.89|2770.89|264
1588202100000|2020-04-29 23:15:00|2811.27|2773.27|2809.31|2771.31|2811.77|2773.77|2805.27|2767.27|289
1588202400000|2020-04-29 23:20:00|2809.35|2771.35|2798.81|2760.81|2809.35|2771.35|2798.81|2760.81|273
1588202700000|2020-04-29 23:25:00|2799.06|2761.06|2801.17|2763.17|2802.97|2764.97|2798.56|2760.56|287
1588203000000|2020-04-29 23:30:00|2801.16|2763.16|2797.64|2759.64|2801.59|2763.59|2795.08|2757.08|280
1588203300000|2020-04-29 23:35:00|2797.63|2759.63|2801.25|2763.25|2801.92|2763.92|2797.31|2759.31|269
1588203600000|2020-04-29 23:40:00|2801.26|2763.26|2799.69|2761.69|2803.39|2765.39|2799.56|2761.56|266
1588203900000|2020-04-29 23:45:00|2799.72|2761.72|2808.22|2770.22|2808.22|2770.22|2799.42|2761.42|280
1588204200000|2020-04-29 23:50:00|2808.25|2770.25|2810.28|2772.28|2811.51|2773.51|2808.03|2770.03|276
1588204500000|2020-04-29 23:55:00|2810.26|2772.26|2810.27|2772.27|2810.45|2772.45|2807.25|2769.25|274
1588204800000|2020-04-30 00:00:00|2810.15|2772.15|2802.39|2764.39|2810.85|2772.85|2802.39|2764.39|277
1588205100000|2020-04-30 00:05:00|2802.1|2764.1|2802.45|2764.45|2803.37|2765.37|2800.35|2762.35|283
1588205400000|2020-04-30 00:10:00|2802.54|2764.54|2803.07|2765.07|2807.17|2769.17|2802.37|2764.37|270
1588205700000|2020-04-30 00:15:00|2803.02|2765.02|2799.22|2761.22|2803.07|2765.07|2796.58|2758.58|283
1588206000000|2020-04-30 00:20:00|2799.24|2761.24|2797.25|2759.25|2799.51|2761.51|2797.18|2759.18|266
1588206300000|2020-04-30 00:25:00|2797.27|2759.27|2802.89|2764.89|2803.21|2765.21|2796.99|2758.99|260
1588206600000|2020-04-30 00:30:00|2803.01|2765.01|2808.74|2770.74|2809.1|2771.1|2803.01|2765.01|274
1588206900000|2020-04-30 00:35:00|2808.66|2770.66|2810.96|2772.96|2810.96|2772.96|2803.35|2765.35|276
1588207200000|2020-04-30 00:40:00|2811.04|2773.04|2817.22|2779.22|2817.27|2779.27|2810.89|2772.89|283
1588207500000|2020-04-30 00:45:00|2817.23|2779.23|2824.78|2786.78|2824.81|2786.81|2815.4|2777.4|284
1588207800000|2020-04-30 00:50:00|2824.9|2786.9|2832.29|2794.29|2832.29|2794.29|2824.42|2786.42|287
1588208100000|2020-04-30 00:55:00|2832.41|2794.41|2831.49|2793.49|2832.83|2794.83|2827.11|2789.11|269
1588208400000|2020-04-30 01:00:00|2831.51|2793.51|2836.93|2798.93|2837.31|2799.31|2828.53|2790.53|284
1588208700000|2020-04-30 01:05:00|2836.89|2798.89|2848.75|2810.75|2849.37|2811.37|2836.89|2798.89|281
1588209000000|2020-04-30 01:10:00|2848.79|2810.79|2846.38|2808.38|2853.07|2815.07|2846.06|2808.06|282
1588209300000|2020-04-30 01:15:00|2846.19|2808.19|2850.81|2812.81|2850.82|2812.82|2841.59|2803.59|288
1588209600000|2020-04-30 01:20:00|2850.87|2812.87|2852.48|2814.48|2855.98|2817.98|2850.64|2812.64|279
1588209900000|2020-04-30 01:25:00|2852.52|2814.52|2856.69|2818.69|2861.43|2823.43|2852.36|2814.36|290
1588210200000|2020-04-30 01:30:00|2856.93|2818.93|2857.5|2819.5|2863.8|2825.8|2855.93|2817.93|283
1588210500000|2020-04-30 01:35:00|2857.39|2819.39|2849.09|2811.09|2857.64|2819.64|2849.09|2811.09|280
1588210800000|2020-04-30 01:40:00|2848.98|2810.98|2850.06|2812.06|2852.7|2814.7|2848.13|2810.13|282
1588211100000|2020-04-30 01:45:00|2850.21|2812.21|2844.45|2806.45|2850.21|2812.21|2841.82|2803.82|279
1588211400000|2020-04-30 01:50:00|2844.47|2806.47|2849.89|2811.89|2851.71|2813.71|2843.5|2805.5|281
1588211700000|2020-04-30 01:55:00|2849.81|2811.81|2853.2|2815.2|2853.96|2815.96|2848.78|2810.78|275
1588212000000|2020-04-30 02:00:00|2853.18|2815.18|2844.67|2806.67|2853.32|2815.32|2843.73|2805.73|281
1588212300000|2020-04-30 02:05:00|2844.66|2806.66|2848.49|2810.49|2848.65|2810.65|2842.35|2804.35|270
1588212600000|2020-04-30 02:10:00|2848.46|2810.46|2850|2812|2850.99|2812.99|2848.4|2810.4|270
1588212900000|2020-04-30 02:15:00|2849.9|2811.9|2854.72|2816.72|2856.6|2818.6|2849.75|2811.75|270
1588213200000|2020-04-30 02:20:00|2854.61|2816.61|2847.56|2809.56|2854.61|2816.61|2845.95|2807.95|276
1588213500000|2020-04-30 02:25:00|2847.53|2809.53|2850.25|2812.25|2850.32|2812.32|2846.86|2808.86|264
1588213800000|2020-04-30 02:30:00|2850.19|2812.19|2845.46|2807.46|2850.23|2812.23|2845.46|2807.46|267
1588214100000|2020-04-30 02:35:00|2845.45|2807.45|2858.64|2820.64|2858.64|2820.64|2845.45|2807.45|276
1588214400000|2020-04-30 02:40:00|2858.65|2820.65|2861.88|2823.88|2862.7|2824.7|2858.05|2820.05|276
1588214700000|2020-04-30 02:45:00|2861.57|2823.57|2866.5|2828.5|2867.47|2829.47|2861.49|2823.49|281
1588215000000|2020-04-30 02:50:00|2866.51|2828.51|2875.38|2837.38|2876.83|2838.83|2866.51|2828.51|281
1588215300000|2020-04-30 02:55:00|2875.43|2837.43|2883.34|2845.34|2885.91|2847.91|2874.16|2836.16|280
1588215600000|2020-04-30 03:00:00|2883.43|2845.43|2879.45|2841.45|2886.28|2848.28|2876.28|2838.28|287
1588215900000|2020-04-30 03:05:00|2879.47|2841.47|2874.57|2836.57|2879.81|2841.81|2860.44|2822.44|287
1588216200000|2020-04-30 03:10:00|2874.61|2836.61|2869.3|2831.3|2875.08|2837.08|2869.3|2831.3|276
1588216500000|2020-04-30 03:15:00|2869.59|2831.59|2880.28|2842.28|2880.28|2842.28|2869.59|2831.59|281
1588216800000|2020-04-30 03:20:00|2880.49|2842.49|2877.58|2839.58|2882.64|2844.64|2877.58|2839.58|281
1588217100000|2020-04-30 03:25:00|2877.44|2839.44|2901.41|2863.41|2901.92|2863.92|2877.44|2839.44|284
1588217400000|2020-04-30 03:30:00|2901.29|2863.29|2911.04|2873.04|2911.04|2873.04|2890.2|2852.2|295
1588217700000|2020-04-30 03:35:00|2911.65|2873.65|2924.42|2886.42|2925.05|2887.05|2909.59|2871.59|293
1588218000000|2020-04-30 03:40:00|2924.2|2886.2|2919.8|2881.8|2931.9|2893.9|2917.52|2879.52|293
1588218300000|2020-04-30 03:45:00|2919.91|2881.91|2922.64|2884.64|2925.9|2887.9|2915.66|2877.66|286
1588218600000|2020-04-30 03:50:00|2922.7|2884.7|2947.87|2909.87|2950.03|2912.03|2922.67|2884.67|291
1588218900000|2020-04-30 03:55:00|2947.9|2909.9|2950.69|2912.69|2952.01|2914.01|2939.31|2901.31|289
1588219200000|2020-04-30 04:00:00|2950.82|2912.82|2914.69|2876.69|2950.91|2912.91|2903.03|2865.03|297
1588219500000|2020-04-30 04:05:00|2914.89|2876.89|2906.32|2868.32|2916.99|2878.99|2903.06|2865.06|293
1588219800000|2020-04-30 04:10:00|2906.35|2868.35|2897.2|2859.2|2907.74|2869.74|2879.02|2841.02|295
1588220100000|2020-04-30 04:15:00|2897.48|2859.48|2906|2868|2909.02|2871.02|2896.96|2858.96|292
1588220400000|2020-04-30 04:20:00|2906.06|2868.06|2911.03|2873.03|2915.12|2877.12|2906.06|2868.06|290
1588220700000|2020-04-30 04:25:00|2911.21|2873.21|2914.9|2876.9|2914.9|2876.9|2909.2|2871.2|278
1588221000000|2020-04-30 04:30:00|2914.91|2876.91|2924.88|2886.88|2926.43|2888.43|2914.91|2876.91|292
1588221300000|2020-04-30 04:35:00|2924.99|2886.99|2910.83|2872.83|2925.99|2887.99|2908.57|2870.57|289
1588221600000|2020-04-30 04:40:00|2910.85|2872.85|2910.58|2872.58|2917.54|2879.54|2910.47|2872.47|284
1588221900000|2020-04-30 04:45:00|2910.59|2872.59|2914.42|2876.42|2914.79|2876.79|2903.97|2865.97|277
1588222200000|2020-04-30 04:50:00|2914.39|2876.39|2911.48|2873.48|2915.89|2877.89|2911.48|2873.48|273
1588222500000|2020-04-30 04:55:00|2911.45|2873.45|2910.94|2872.94|2911.77|2873.77|2906.12|2868.12|273
1588222800000|2020-04-30 05:00:00|2910.9|2872.9|2918.02|2880.02|2918.02|2880.02|2910.9|2872.9|279
1588223100000|2020-04-30 05:05:00|2918.03|2880.03|2923.72|2885.72|2923.72|2885.72|2914|2876|280
1588223400000|2020-04-30 05:10:00|2923.74|2885.74|2926.31|2888.31|2926.33|2888.33|2918.79|2880.79|281
1588223700000|2020-04-30 05:15:00|2926.4|2888.4|2924.07|2886.07|2928.77|2890.77|2924.04|2886.04|267
1588224000000|2020-04-30 05:20:00|2924.05|2886.05|2935.64|2897.64|2935.64|2897.64|2923.12|2885.12|276
1588224300000|2020-04-30 05:25:00|2935.5|2897.5|2933.2|2895.2|2939.53|2901.53|2932.85|2894.85|277
1588224600000|2020-04-30 05:30:00|2933.23|2895.23|2925.95|2887.95|2943.27|2905.27|2925.95|2887.95|291
1588224900000|2020-04-30 05:35:00|2925.92|2887.92|2931.51|2893.51|2932.04|2894.04|2925.28|2887.28|282
1588225200000|2020-04-30 05:40:00|2931.55|2893.55|2935.93|2897.93|2941.4|2903.4|2931.47|2893.47|284
1588225500000|2020-04-30 05:45:00|2935.96|2897.96|2949.89|2911.89|2949.89|2911.89|2933.33|2895.33|283
1588225800000|2020-04-30 05:50:00|2950.7|2912.7|2959.73|2921.73|2960.11|2922.11|2949.7|2911.7|292
1588226100000|2020-04-30 05:55:00|2959.48|2921.48|2956.5|2918.5|2964.64|2926.64|2954.94|2916.94|293
1588226400000|2020-04-30 06:00:00|2956.42|2918.42|2959.9|2921.9|2959.9|2921.9|2942.74|2904.74|287
1588226700000|2020-04-30 06:05:00|2959.88|2921.88|2960.45|2922.45|2969.58|2931.58|2952.08|2914.08|296
1588227000000|2020-04-30 06:10:00|2960.75|2922.75|2951.03|2913.03|2960.82|2922.82|2947.59|2909.59|291
1588227300000|2020-04-30 06:15:00|2951.18|2913.18|2960.67|2922.67|2961.29|2923.29|2950.54|2912.54|286
1588227600000|2020-04-30 06:20:00|2960.71|2922.71|2948.1|2910.1|2960.83|2922.83|2946.43|2908.43|286
1588227900000|2020-04-30 06:25:00|2948|2910|2932.09|2894.09|2948.14|2910.14|2931.2|2893.2|286
1588228200000|2020-04-30 06:30:00|2932.14|2894.14|2929.38|2891.38|2933.47|2895.47|2918.5|2880.5|290
1588228500000|2020-04-30 06:35:00|2929.41|2891.41|2939.45|2901.45|2942.91|2904.91|2929.41|2891.41|283
1588228800000|2020-04-30 06:40:00|2939.49|2901.49|2938.51|2900.51|2944.25|2906.25|2938.39|2900.39|276
1588229100000|2020-04-30 06:45:00|2938.42|2900.42|2931.92|2893.92|2938.52|2900.52|2927.73|2889.73|274
1588229400000|2020-04-30 06:50:00|2931.76|2893.76|2927.76|2889.76|2934.61|2896.61|2927.75|2889.75|288
1588229700000|2020-04-30 06:55:00|2927.85|2889.85|2922.39|2884.39|2927.97|2889.97|2920.16|2882.16|286
1588230000000|2020-04-30 07:00:00|2922.49|2884.49|2915.54|2877.54|2922.83|2884.83|2911.12|2873.12|290
1588230300000|2020-04-30 07:05:00|2915.64|2877.64|2921.74|2883.74|2928.15|2890.15|2915.64|2877.64|289
1588230600000|2020-04-30 07:10:00|2921.73|2883.73|2902.65|2864.65|2921.73|2883.73|2899.84|2861.84|288
1588230900000|2020-04-30 07:15:00|2902.76|2864.76|2864.89|2826.89|2904.28|2866.28|2864.15|2826.15|292
1588231200000|2020-04-30 07:20:00|2864.65|2826.65|2877.16|2839.16|2878.34|2840.34|2836.13|2798.13|296
1588231500000|2020-04-30 07:25:00|2877.35|2839.35|2862.42|2824.42|2877.59|2839.59|2862.42|2824.42|296
1588231800000|2020-04-30 07:30:00|2862.3|2824.3|2876.05|2838.05|2876.58|2838.58|2855.24|2817.24|290
1588232100000|2020-04-30 07:35:00|2875.89|2837.89|2875.03|2837.03|2881.67|2843.67|2874.22|2836.22|291
1588232400000|2020-04-30 07:40:00|2874.94|2836.94|2878.55|2840.55|2878.92|2840.92|2869.8|2831.8|286
1588232700000|2020-04-30 07:45:00|2878.31|2840.31|2889.92|2851.92|2891.15|2853.15|2877.58|2839.58|280
1588233000000|2020-04-30 07:50:00|2889.89|2851.89|2884.32|2846.32|2889.89|2851.89|2882.35|2844.35|289
1588233300000|2020-04-30 07:55:00|2884.02|2846.02|2883.46|2845.46|2887.55|2849.55|2881.17|2843.17|272
1588233600000|2020-04-30 08:00:00|2883.59|2845.59|2875.9|2837.9|2883.59|2845.59|2871.33|2833.33|282
1588233900000|2020-04-30 08:05:00|2875.89|2837.89|2886.79|2848.79|2889.85|2851.85|2875.15|2837.15|281
1588234200000|2020-04-30 08:10:00|2886.76|2848.76|2884.38|2846.38|2892.63|2854.63|2884.38|2846.38|287
1588234500000|2020-04-30 08:15:00|2884.3|2846.3|2883.56|2845.56|2888.04|2850.04|2882.97|2844.97|281
1588234800000|2020-04-30 08:20:00|2882.92|2844.92|2876.04|2838.04|2882.92|2844.92|2873.99|2835.99|284
1588235100000|2020-04-30 08:25:00|2876.03|2838.03|2878.49|2840.49|2878.78|2840.78|2873.6|2835.6|276
1588235400000|2020-04-30 08:30:00|2878.51|2840.51|2867.01|2829.01|2878.6|2840.6|2864.81|2826.81|285
1588235700000|2020-04-30 08:35:00|2867.05|2829.05|2867.5|2829.5|2870.9|2832.9|2858.89|2820.89|289
1588236000000|2020-04-30 08:40:00|2867.58|2829.58|2869.68|2831.68|2874.62|2836.62|2867.58|2829.58|280
1588236300000|2020-04-30 08:45:00|2869.61|2831.61|2863|2825|2869.61|2831.61|2858.97|2820.97|275
1588236600000|2020-04-30 08:50:00|2863.01|2825.01|2851.23|2813.23|2863.11|2825.11|2849.64|2811.64|283
1588236900000|2020-04-30 08:55:00|2851.33|2813.33|2840.45|2802.45|2856.6|2818.6|2835.24|2797.24|292
1588237200000|2020-04-30 09:00:00|2839.98|2801.98|2818.39|2780.39|2839.98|2801.98|2809.91|2771.91|292
1588237500000|2020-04-30 09:05:00|2818.42|2780.42|2783.41|2745.41|2818.46|2780.46|2746.9|2708.9|298
1588237800000|2020-04-30 09:10:00|2782.57|2744.57|2786.22|2748.22|2795.57|2757.57|2779.13|2741.13|298
1588238100000|2020-04-30 09:15:00|2785.99|2747.99|2768.17|2730.17|2785.99|2747.99|2752.63|2714.63|293
1588238400000|2020-04-30 09:20:00|2768.65|2730.65|2795.86|2757.86|2796.4|2758.4|2766.91|2728.91|297
1588238700000|2020-04-30 09:25:00|2795.54|2757.54|2784.94|2746.94|2795.54|2757.54|2784.53|2746.53|296
1588239000000|2020-04-30 09:30:00|2784.81|2746.81|2793.09|2755.09|2793.21|2755.21|2778.09|2740.09|293
1588239300000|2020-04-30 09:35:00|2793.01|2755.01|2785.53|2747.53|2793.9|2755.9|2783.03|2745.03|283
1588239600000|2020-04-30 09:40:00|2785.28|2747.28|2775.52|2737.52|2785.38|2747.38|2768.42|2730.42|292
1588239900000|2020-04-30 09:45:00|2775.54|2737.54|2763.41|2725.41|2776.21|2738.21|2759.58|2721.58|296
1588240200000|2020-04-30 09:50:00|2763.23|2725.23|2757.71|2719.71|2763.23|2725.23|2734.4|2696.4|296
1588240500000|2020-04-30 09:55:00|2757.32|2719.32|2712.77|2674.77|2757.38|2719.38|2712.77|2674.77|299
1588240800000|2020-04-30 10:00:00|2711.6|2673.6|2706.76|2668.76|2717.09|2679.09|2663.43|2625.43|298
1588241100000|2020-04-30 10:05:00|2707.28|2669.28|2716.76|2678.76|2727.75|2689.75|2707.28|2669.28|296
1588241400000|2020-04-30 10:10:00|2716.01|2678.01|2743.27|2705.27|2743.62|2705.62|2708.99|2670.99|296
1588241700000|2020-04-30 10:15:00|2743.39|2705.39|2769.98|2731.98|2770.06|2732.06|2742.61|2704.61|292
1588242000000|2020-04-30 10:20:00|2769.86|2731.86|2762.24|2724.24|2769.86|2731.86|2757.67|2719.67|288
1588242300000|2020-04-30 10:25:00|2762.22|2724.22|2763.17|2725.17|2766.41|2728.41|2761.24|2723.24|292
1588242600000|2020-04-30 10:30:00|2763.18|2725.18|2755.58|2717.58|2763.71|2725.71|2739.01|2701.01|286
1588242900000|2020-04-30 10:35:00|2755.39|2717.39|2762.37|2724.37|2765.04|2727.04|2753.08|2715.08|283
1588243200000|2020-04-30 10:40:00|2762.23|2724.23|2755.57|2717.57|2763.45|2725.45|2754.02|2716.02|284
1588243500000|2020-04-30 10:45:00|2755.63|2717.63|2765.82|2727.82|2767.43|2729.43|2754.74|2716.74|279
1588243800000|2020-04-30 10:50:00|2765.58|2727.58|2762.46|2724.46|2767.01|2729.01|2761.12|2723.12|288
1588244100000|2020-04-30 10:55:00|2762.43|2724.43|2782.29|2744.29|2783.15|2745.15|2762.37|2724.37|285
1588244400000|2020-04-30 11:00:00|2782.2|2744.2|2790.54|2752.54|2791.62|2753.62|2780.84|2742.84|290
1588244700000|2020-04-30 11:05:00|2790.6|2752.6|2788.18|2750.18|2791.93|2753.93|2787.19|2749.19|291
1588245000000|2020-04-30 11:10:00|2788.19|2750.19|2797.84|2759.84|2799.47|2761.47|2788.09|2750.09|282
1588245300000|2020-04-30 11:15:00|2797.93|2759.93|2783.47|2745.47|2798.18|2760.18|2777.83|2739.83|296
1588245600000|2020-04-30 11:20:00|2783.39|2745.39|2770.54|2732.54|2783.49|2745.49|2766.48|2728.48|283
1588245900000|2020-04-30 11:25:00|2770.95|2732.95|2781.9|2743.9|2785.85|2747.85|2770.57|2732.57|281
1588246200000|2020-04-30 11:30:00|2781.88|2743.88|2789.82|2751.82|2794.98|2756.98|2781.74|2743.74|285
1588246500000|2020-04-30 11:35:00|2789.95|2751.95|2785.82|2747.82|2793.14|2755.14|2785.56|2747.56|282
1588246800000|2020-04-30 11:40:00|2785.87|2747.87|2792|2754|2793.79|2755.79|2785.04|2747.04|277
1588247100000|2020-04-30 11:45:00|2791.98|2753.98|2781.74|2743.74|2792.11|2754.11|2778.96|2740.96|277
1588247400000|2020-04-30 11:50:00|2781.77|2743.77|2773.22|2735.22|2785.77|2747.77|2772.72|2734.72|282
1588247700000|2020-04-30 11:55:00|2773.03|2735.03|2762.43|2724.43|2773.37|2735.37|2762.39|2724.39|288
1588248000000|2020-04-30 12:00:00|2762.33|2724.33|2770.44|2732.44|2774.02|2736.02|2755.27|2717.27|293
1588248300000|2020-04-30 12:05:00|2770.34|2732.34|2775.2|2737.2|2775.2|2737.2|2767.7|2729.7|285
1588248600000|2020-04-30 12:10:00|2775.23|2737.23|2777.89|2739.89|2782.84|2744.84|2774.27|2736.27|281
1588248900000|2020-04-30 12:15:00|2777.82|2739.82|2773.25|2735.25|2781.4|2743.4|2773.25|2735.25|280
1588249200000|2020-04-30 12:20:00|2773.21|2735.21|2775.46|2737.46|2775.6|2737.6|2771.09|2733.09|282
1588249500000|2020-04-30 12:25:00|2775.51|2737.51|2769.15|2731.15|2775.78|2737.78|2769.15|2731.15|279
1588249800000|2020-04-30 12:30:00|2769.11|2731.11|2771.76|2733.76|2774.19|2736.19|2768.14|2730.14|282
1588250100000|2020-04-30 12:35:00|2771.74|2733.74|2774.12|2736.12|2776.65|2738.65|2771.32|2733.32|274
1588250400000|2020-04-30 12:40:00|2774.16|2736.16|2759.95|2721.95|2774.17|2736.17|2758.76|2720.76|278
1588250700000|2020-04-30 12:45:00|2759.93|2721.93|2744.12|2706.12|2759.93|2721.93|2744.12|2706.12|294
1588251000000|2020-04-30 12:50:00|2743.97|2705.97|2740.57|2702.57|2743.97|2705.97|2732.5|2694.5|296
1588251300000|2020-04-30 12:55:00|2740.59|2702.59|2734.9|2696.9|2740.67|2702.67|2718.17|2680.17|294
1588251600000|2020-04-30 13:00:00|2735.24|2697.24|2725.44|2687.44|2736|2698|2725.44|2687.44|291
1588251900000|2020-04-30 13:05:00|2725.48|2687.48|2754.14|2716.14|2756.28|2718.28|2725.12|2687.12|288
1588252200000|2020-04-30 13:10:00|2754.13|2716.13|2760.4|2722.4|2761.53|2723.53|2752.83|2714.83|284
1588252500000|2020-04-30 13:15:00|2760.37|2722.37|2767.62|2729.62|2767.63|2729.63|2758.66|2720.66|282
1588252800000|2020-04-30 13:20:00|2767.68|2729.68|2764.91|2726.91|2769.41|2731.41|2763.49|2725.49|284
1588253100000|2020-04-30 13:25:00|2764.9|2726.9|2752.27|2714.27|2767.55|2729.55|2752.27|2714.27|269
1588253400000|2020-04-30 13:30:00|2752.02|2714.02|2749.41|2711.41|2752.02|2714.02|2744.67|2706.67|286
1588253700000|2020-04-30 13:35:00|2749.49|2711.49|2749.7|2711.7|2754.74|2716.74|2746.81|2708.81|278
1588254000000|2020-04-30 13:40:00|2749.89|2711.89|2760.58|2722.58|2760.67|2722.67|2749.16|2711.16|275
1588254300000|2020-04-30 13:45:00|2760.41|2722.41|2759.74|2721.74|2762.09|2724.09|2756.29|2718.29|269
1588254600000|2020-04-30 13:50:00|2759.65|2721.65|2766.06|2728.06|2766.06|2728.06|2756.23|2718.23|265
1588254900000|2020-04-30 13:55:00|2766.03|2728.03|2769.74|2731.74|2770.32|2732.32|2763.09|2725.09|277
1588255200000|2020-04-30 14:00:00|2769.63|2731.63|2770.67|2732.67|2780.15|2742.15|2769.41|2731.41|287
1588255500000|2020-04-30 14:05:00|2770.58|2732.58|2769.36|2731.36|2775.74|2737.74|2769.34|2731.34|265
1588255800000|2020-04-30 14:10:00|2769.12|2731.12|2764.08|2726.08|2769.12|2731.12|2763.09|2725.09|280
1588256100000|2020-04-30 14:15:00|2763.98|2725.98|2770.61|2732.61|2771.24|2733.24|2761.42|2723.42|258
1588256400000|2020-04-30 14:20:00|2770.62|2732.62|2764.42|2726.42|2770.86|2732.86|2764.42|2726.42|250
1588256700000|2020-04-30 14:25:00|2764.36|2726.36|2765.35|2727.35|2765.55|2727.55|2757.68|2719.68|277
1588257000000|2020-04-30 14:30:00|2765.32|2727.32|2770.02|2732.02|2771.58|2733.58|2765.02|2727.02|271
1588257300000|2020-04-30 14:35:00|2769.94|2731.94|2763.93|2725.93|2772.41|2734.41|2763.93|2725.93|256
1588257600000|2020-04-30 14:40:00|2763.91|2725.91|2754.74|2716.74|2764.42|2726.42|2754.19|2716.19|264
1588257900000|2020-04-30 14:45:00|2754.67|2716.67|2758.98|2720.98|2763.54|2725.54|2754.67|2716.67|272
1588258200000|2020-04-30 14:50:00|2759.25|2721.25|2767.01|2729.01|2767.01|2729.01|2759.25|2721.25|275
1588258500000|2020-04-30 14:55:00|2767.1|2729.1|2771.02|2733.02|2774.74|2736.74|2764.82|2726.82|269
1588258800000|2020-04-30 15:00:00|2770.99|2732.99|2775.92|2737.92|2776.92|2738.92|2770.42|2732.42|277
1588259100000|2020-04-30 15:05:00|2775.94|2737.94|2771.78|2733.78|2777.74|2739.74|2770.52|2732.52|267
1588259400000|2020-04-30 15:10:00|2771.79|2733.79|2768.31|2730.31|2772.47|2734.47|2767.38|2729.38|273
1588259700000|2020-04-30 15:15:00|2768.22|2730.22|2764.58|2726.58|2768.31|2730.31|2761.94|2723.94|269
1588260000000|2020-04-30 15:20:00|2764.65|2726.65|2771.33|2733.33|2771.37|2733.37|2763.73|2725.73|281
1588260300000|2020-04-30 15:25:00|2771.41|2733.41|2764.96|2726.96|2773.35|2735.35|2764.33|2726.33|270
1588260600000|2020-04-30 15:30:00|2765.04|2727.04|2762.87|2724.87|2767.16|2729.16|2761.78|2723.78|254
1588260900000|2020-04-30 15:35:00|2762.99|2724.99|2752.71|2714.71|2763.01|2725.01|2750.15|2712.15|273
1588261200000|2020-04-30 15:40:00|2752.87|2714.87|2752.42|2714.42|2757.44|2719.44|2751.86|2713.86|281
1588261500000|2020-04-30 15:45:00|2752.48|2714.48|2738.8|2700.8|2752.48|2714.48|2736.18|2698.18|296
1588261800000|2020-04-30 15:50:00|2738.63|2700.63|2736.22|2698.22|2738.7|2700.7|2725.97|2687.97|288
1588262100000|2020-04-30 15:55:00|2736.43|2698.43|2742.07|2704.07|2749.21|2711.21|2735.85|2697.85|286
1588262400000|2020-04-30 16:00:00|2742.06|2704.06|2733.02|2695.02|2742.06|2704.06|2727.84|2689.84|295
1588262700000|2020-04-30 16:05:00|2733.03|2695.03|2741.5|2703.5|2741.5|2703.5|2728.97|2690.97|283
1588263000000|2020-04-30 16:10:00|2741.45|2703.45|2750.45|2712.45|2754.81|2716.81|2741.45|2703.45|283
1588263300000|2020-04-30 16:15:00|2750.22|2712.22|2742.22|2704.22|2751.19|2713.19|2741.67|2703.67|285
1588263600000|2020-04-30 16:20:00|2742.24|2704.24|2727.93|2689.93|2747.72|2709.72|2727.93|2689.93|289
1588263900000|2020-04-30 16:25:00|2727.8|2689.8|2725.75|2687.75|2732.23|2694.23|2720.87|2682.87|295
1588264200000|2020-04-30 16:30:00|2725.7|2687.7|2719.95|2681.95|2726.84|2688.84|2717.09|2679.09|293
1588264500000|2020-04-30 16:35:00|2719.76|2681.76|2717.91|2679.91|2720.2|2682.2|2710.17|2672.17|292
1588264800000|2020-04-30 16:40:00|2717.97|2679.97|2699.58|2661.58|2721.23|2683.23|2699.48|2661.48|282
1588265100000|2020-04-30 16:45:00|2699.39|2661.39|2717.59|2679.59|2717.64|2679.64|2691.07|2653.07|295
1588265400000|2020-04-30 16:50:00|2717.68|2679.68|2719.85|2681.85|2723.02|2685.02|2714.53|2676.53|283
1588265700000|2020-04-30 16:55:00|2719.81|2681.81|2720.52|2682.52|2726.32|2688.32|2719.79|2681.79|280
1588266000000|2020-04-30 17:00:00|2720.58|2682.58|2717.28|2679.28|2720.83|2682.83|2712.19|2674.19|286
1588266300000|2020-04-30 17:05:00|2717.33|2679.33|2722.87|2684.87|2722.87|2684.87|2714.61|2676.61|284
1588266600000|2020-04-30 17:10:00|2722.67|2684.67|2721.13|2683.13|2724.48|2686.48|2718.14|2680.14|278
1588266900000|2020-04-30 17:15:00|2720.98|2682.98|2706.8|2668.8|2720.98|2682.98|2705.82|2667.82|287
1588267200000|2020-04-30 17:20:00|2706.91|2668.91|2700.57|2662.57|2708.82|2670.82|2692.38|2654.38|290
1588267500000|2020-04-30 17:25:00|2700.56|2662.56|2693.85|2655.85|2700.59|2662.59|2693.85|2655.85|288
1588267800000|2020-04-30 17:30:00|2693.64|2655.64|2687.77|2649.77|2693.64|2655.64|2680.46|2642.46|295
1588268100000|2020-04-30 17:35:00|2687.44|2649.44|2670.96|2632.96|2692.3|2654.3|2657.24|2619.24|293
1588268400000|2020-04-30 17:40:00|2670.75|2632.75|2680.22|2642.22|2685.82|2647.82|2670.75|2632.75|295
1588268700000|2020-04-30 17:45:00|2680.11|2642.11|2666.55|2628.55|2681.87|2643.87|2663.88|2625.88|295
1588269000000|2020-04-30 17:50:00|2666.18|2628.18|2669.74|2631.74|2669.74|2631.74|2653.5|2615.5|298
1588269300000|2020-04-30 17:55:00|2670.12|2632.12|2690.51|2652.51|2700.06|2662.06|2670.12|2632.12|293
1588269600000|2020-04-30 18:00:00|2690.38|2652.38|2707.13|2669.13|2715.02|2677.02|2689.63|2651.63|295
1588269900000|2020-04-30 18:05:00|2707.12|2669.12|2707.21|2669.21|2708.83|2670.83|2698.75|2660.75|296
1588270200000|2020-04-30 18:10:00|2707.18|2669.18|2717.51|2679.51|2717.51|2679.51|2706.78|2668.78|288
1588270500000|2020-04-30 18:15:00|2717.59|2679.59|2707.49|2669.49|2717.91|2679.91|2707.38|2669.38|284
1588270800000|2020-04-30 18:20:00|2707.46|2669.46|2707.94|2669.94|2711.89|2673.89|2706.24|2668.24|271
1588271100000|2020-04-30 18:25:00|2707.98|2669.98|2730.09|2692.09|2730.09|2692.09|2706.8|2668.8|276
1588271400000|2020-04-30 18:30:00|2730.18|2692.18|2722.32|2684.32|2730.51|2692.51|2719.05|2681.05|287
1588271700000|2020-04-30 18:35:00|2722.35|2684.35|2729.78|2691.78|2730.27|2692.27|2722.33|2684.33|279
1588272000000|2020-04-30 18:40:00|2729.94|2691.94|2733.75|2695.75|2737.24|2699.24|2729.54|2691.54|288
1588272300000|2020-04-30 18:45:00|2733.72|2695.72|2730.26|2692.26|2734.36|2696.36|2725.16|2687.16|276
1588272600000|2020-04-30 18:50:00|2730.37|2692.37|2720.29|2682.29|2730.37|2692.37|2715.6|2677.6|281
1588272900000|2020-04-30 18:55:00|2720.22|2682.22|2721.13|2683.13|2721.44|2683.44|2714.7|2676.7|279
1588273200000|2020-04-30 19:00:00|2721.12|2683.12|2732.77|2694.77|2732.77|2694.77|2721.12|2683.12|278
1588273500000|2020-04-30 19:05:00|2732.88|2694.88|2732.75|2694.75|2735.58|2697.58|2730.81|2692.81|276
1588273800000|2020-04-30 19:10:00|2732.8|2694.8|2726.79|2688.79|2732.87|2694.87|2726.79|2688.79|274
1588274100000|2020-04-30 19:15:00|2726.75|2688.75|2744.77|2706.77|2746.01|2708.01|2725.82|2687.82|280
1588274400000|2020-04-30 19:20:00|2744.89|2706.89|2752.79|2714.79|2755.83|2717.83|2744.89|2706.89|288
1588274700000|2020-04-30 19:25:00|2752.96|2714.96|2764.23|2726.23|2765.57|2727.57|2752.88|2714.88|287
1588275000000|2020-04-30 19:30:00|2764.2|2726.2|2749.42|2711.42|2765.93|2727.93|2749.23|2711.23|289
1588275300000|2020-04-30 19:35:00|2749.54|2711.54|2759.61|2721.61|2762.77|2724.77|2749.36|2711.36|282
1588275600000|2020-04-30 19:40:00|2759.51|2721.51|2754.77|2716.77|2759.6|2721.6|2748.58|2710.58|291
1588275900000|2020-04-30 19:45:00|2754.36|2716.36|2758.5|2720.5|2758.74|2720.74|2748.07|2710.07|284
1588276200000|2020-04-30 19:50:00|2758.59|2720.59|2757.18|2719.18|2761.44|2723.44|2755.21|2717.21|282
1588276500000|2020-04-30 19:55:00|2757.38|2719.38|2759.96|2721.96|2761.74|2723.74|2757.37|2719.37|272
1588276800000|2020-04-30 20:00:00|2759.72|2721.72|2765.33|2727.33|2769.74|2731.74|2754.47|2716.47|279
1588277100000|2020-04-30 20:05:00|2765.25|2727.25|2752.89|2714.89|2765.87|2727.87|2752.63|2714.63|272
1588277400000|2020-04-30 20:10:00|2752.7|2714.7|2744.39|2706.39|2757.25|2719.25|2742.75|2704.75|273
1588277700000|2020-04-30 20:15:00|2744.5|2706.5|2756.73|2718.73|2756.73|2718.73|2744.41|2706.41|276
1588278000000|2020-04-30 20:20:00|2756.75|2718.75|2746.3|2708.3|2758.16|2720.16|2746.14|2708.14|256
1588278300000|2020-04-30 20:25:00|2746.31|2708.31|2739.92|2701.92|2750.09|2712.09|2736.41|2698.41|288
1588278600000|2020-04-30 20:30:00|2739.99|2701.99|2735.01|2697.01|2745.38|2707.38|2734.94|2696.94|285
1588278900000|2020-04-30 20:35:00|2734.99|2696.99|2737.98|2699.98|2738.74|2700.74|2733.99|2695.99|281
1588279200000|2020-04-30 20:40:00|2738.01|2700.01|2752.87|2714.87|2756.25|2718.25|2737.03|2699.03|282
1588279500000|2020-04-30 20:45:00|2752.91|2714.91|2752|2714|2756.45|2718.45|2746.27|2708.27|279
1588279800000|2020-04-30 20:50:00|2751.95|2713.95|2755.51|2717.51|2755.51|2717.51|2751.5|2713.5|270
1588280100000|2020-04-30 20:55:00|2755.58|2717.58|2757.49|2719.49|2760.23|2722.23|2754.17|2716.17|278
1588280400000|2020-04-30 21:00:00|2757.54|2719.54|2751.7|2713.7|2757.54|2719.54|2748.54|2710.54|284
1588280700000|2020-04-30 21:05:00|2751.76|2713.76|2750.08|2712.08|2752.43|2714.43|2748.59|2710.59|259
1588281000000|2020-04-30 21:10:00|2750.14|2712.14|2748.38|2710.38|2750.14|2712.14|2745.93|2707.93|269
1588281300000|2020-04-30 21:15:00|2748.26|2710.26|2751.99|2713.99|2752.18|2714.18|2747.66|2709.66|270
1588281600000|2020-04-30 21:20:00|2752.23|2714.23|2761.16|2723.16|2761.22|2723.22|2752.23|2714.23|265
1588281900000|2020-04-30 21:25:00|2761.17|2723.17|2761.31|2723.31|2762.48|2724.48|2758.06|2720.06|268
1588282200000|2020-04-30 21:30:00|2761.34|2723.34|2759.11|2721.11|2761.34|2723.34|2755.3|2717.3|278
1588282500000|2020-04-30 21:35:00|2759.13|2721.13|2757.89|2719.89|2761.46|2723.46|2757.5|2719.5|270
1588282800000|2020-04-30 21:40:00|2757.87|2719.87|2758.97|2720.97|2759.47|2721.47|2756.79|2718.79|262
1588283100000|2020-04-30 21:45:00|2758.95|2720.95|2749.04|2711.04|2759.12|2721.12|2748.84|2710.84|266
1588283400000|2020-04-30 21:50:00|2748.97|2710.97|2743.84|2705.84|2749.91|2711.91|2743.5|2705.5|280
1588283700000|2020-04-30 21:55:00|2743.66|2705.66|2734.32|2696.32|2743.66|2705.66|2730.13|2692.13|286
1588284000000|2020-04-30 22:00:00|2734.34|2696.34|2725.39|2687.39|2735.02|2697.02|2724.7|2686.7|276
1588284300000|2020-04-30 22:05:00|2725.4|2687.4|2731.97|2693.97|2732.88|2694.88|2724.85|2686.85|277
1588284600000|2020-04-30 22:10:00|2731.93|2693.93|2728.85|2690.85|2734.49|2696.49|2728.74|2690.74|260
1588284900000|2020-04-30 22:15:00|2728.89|2690.89|2721|2683|2729.27|2691.27|2717.33|2679.33|284
1588285200000|2020-04-30 22:20:00|2720.83|2682.83|2712.22|2674.22|2720.83|2682.83|2710.35|2672.35|284
1588285500000|2020-04-30 22:25:00|2712.5|2674.5|2729.89|2691.89|2729.94|2691.94|2712.5|2674.5|285
1588285800000|2020-04-30 22:30:00|2729.95|2691.95|2725|2687|2730.66|2692.66|2723.09|2685.09|266
1588286100000|2020-04-30 22:35:00|2725.04|2687.04|2733.47|2695.47|2734.06|2696.06|2725.04|2687.04|278
1588286400000|2020-04-30 22:40:00|2733.46|2695.46|2725.68|2687.68|2733.46|2695.46|2723.4|2685.4|278
1588286700000|2020-04-30 22:45:00|2725.6|2687.6|2729.84|2691.84|2729.84|2691.84|2723.75|2685.75|264
1588287000000|2020-04-30 22:50:00|2729.85|2691.85|2734.65|2696.65|2734.97|2696.97|2729.83|2691.83|258
1588287300000|2020-04-30 22:55:00|2734.68|2696.68|2746.85|2708.85|2746.85|2708.85|2734.67|2696.67|282
1588287600000|2020-04-30 23:00:00|2746.9|2708.9|2735.47|2697.47|2749.42|2711.42|2735.46|2697.46|284
1588287900000|2020-04-30 23:05:00|2735.45|2697.45|2733.78|2695.78|2735.45|2697.45|2729.23|2691.23|273
1588288200000|2020-04-30 23:10:00|2733.74|2695.74|2725.41|2687.41|2733.83|2695.83|2723.04|2685.04|286
1588288500000|2020-04-30 23:15:00|2725.32|2687.32|2721.37|2683.37|2725.89|2687.89|2716.78|2678.78|270
1588288800000|2020-04-30 23:20:00|2721.25|2683.25|2715.74|2677.74|2721.38|2683.38|2711.44|2673.44|281
1588289100000|2020-04-30 23:25:00|2715.58|2677.58|2721.24|2683.24|2721.97|2683.97|2708.01|2670.01|267
1588289400000|2020-04-30 23:30:00|2721.2|2683.2|2718.86|2680.86|2722.67|2684.67|2715.83|2677.83|278
1588289700000|2020-04-30 23:35:00|2718.79|2680.79|2714.56|2676.56|2718.79|2680.79|2710.65|2672.65|285
1588290000000|2020-04-30 23:40:00|2714.33|2676.33|2713.48|2675.48|2717.07|2679.07|2711.76|2673.76|282
1588290300000|2020-04-30 23:45:00|2713.59|2675.59|2701.87|2663.87|2714.31|2676.31|2701.82|2663.82|289
1588290600000|2020-04-30 23:50:00|2701.76|2663.76|2694.4|2656.4|2704.6|2666.6|2691.28|2653.28|286
1588290900000|2020-04-30 23:55:00|2694.53|2656.53|2703.79|2665.79|2706.42|2668.42|2692.28|2654.28|282
1588291200000|2020-05-01 00:00:00|2703.42|2665.42|2709.47|2671.47|2713.54|2675.54|2700.91|2662.91|286
1588291500000|2020-05-01 00:05:00|2709.46|2671.46|2718.44|2680.44|2718.47|2680.47|2709.22|2671.22|286
1588291800000|2020-05-01 00:10:00|2718.53|2680.53|2719.58|2681.58|2723.85|2685.85|2717.19|2679.19|274
1588292100000|2020-05-01 00:15:00|2719.66|2681.66|2721.54|2683.54|2724.76|2686.76|2719.66|2681.66|281
1588292400000|2020-05-01 00:20:00|2721.61|2683.61|2719.9|2681.9|2721.7|2683.7|2714.03|2676.03|278
1588292700000|2020-05-01 00:25:00|2720.24|2682.24|2726.08|2688.08|2728.24|2690.24|2720.24|2682.24|277
1588293000000|2020-05-01 00:30:00|2726.19|2688.19|2728.7|2690.7|2731.21|2693.21|2725.49|2687.49|279
1588293300000|2020-05-01 00:35:00|2728.73|2690.73|2726.9|2688.9|2729.68|2691.68|2723.72|2685.72|276
1588293600000|2020-05-01 00:40:00|2726.57|2688.57|2731.12|2693.12|2732.94|2694.94|2725.77|2687.77|273
1588293900000|2020-05-01 00:45:00|2731.15|2693.15|2735.08|2697.08|2735.17|2697.17|2725.9|2687.9|280
1588294200000|2020-05-01 00:50:00|2735.17|2697.17|2735.3|2697.3|2735.84|2697.84|2732.24|2694.24|282
1588294500000|2020-05-01 00:55:00|2735.37|2697.37|2730.86|2692.86|2735.68|2697.68|2727.9|2689.9|277
1588294800000|2020-05-01 01:00:00|2730.89|2692.89|2734.82|2696.82|2735.36|2697.36|2729.58|2691.58|276
1588295100000|2020-05-01 01:05:00|2734.88|2696.88|2733.55|2695.55|2736.55|2698.55|2733.55|2695.55|274
1588295400000|2020-05-01 01:10:00|2733.5|2695.5|2732.65|2694.65|2733.5|2695.5|2729.65|2691.65|268
1588295700000|2020-05-01 01:15:00|2732.63|2694.63|2736.11|2698.11|2738.53|2700.53|2732.63|2694.63|265
1588296000000|2020-05-01 01:20:00|2736.12|2698.12|2736.54|2698.54|2740.33|2702.33|2735.41|2697.41|277
1588296300000|2020-05-01 01:25:00|2736.47|2698.47|2727.04|2689.04|2737.09|2699.09|2726.63|2688.63|277
1588296600000|2020-05-01 01:30:00|2727.11|2689.11|2727.27|2689.27|2728.96|2690.96|2725.78|2687.78|282
1588296900000|2020-05-01 01:35:00|2727.3|2689.3|2723.35|2685.35|2727.3|2689.3|2719.64|2681.64|278
1588297200000|2020-05-01 01:40:00|2723.45|2685.45|2724.16|2686.16|2728.11|2690.11|2723.31|2685.31|266
1588297500000|2020-05-01 01:45:00|2723.98|2685.98|2720.51|2682.51|2723.98|2685.98|2718.54|2680.54|270
1588297800000|2020-05-01 01:50:00|2720.46|2682.46|2720.36|2682.36|2722.18|2684.18|2717.34|2679.34|269
1588298100000|2020-05-01 01:55:00|2720.34|2682.34|2717.36|2679.36|2720.48|2682.48|2716.14|2678.14|255
1588298400000|2020-05-01 02:00:00|2717.32|2679.32|2724.03|2686.03|2724.2|2686.2|2715.65|2677.65|273
1588298700000|2020-05-01 02:05:00|2724.02|2686.02|2728.83|2690.83|2728.92|2690.92|2723.98|2685.98|263
1588299000000|2020-05-01 02:10:00|2728.81|2690.81|2722.64|2684.64|2728.81|2690.81|2722.64|2684.64|266
1588299300000|2020-05-01 02:15:00|2722.6|2684.6|2728|2690|2729.83|2691.83|2722.58|2684.58|268
1588299600000|2020-05-01 02:20:00|2727.99|2689.99|2726.68|2688.68|2730.8|2692.8|2726.68|2688.68|267
1588299900000|2020-05-01 02:25:00|2726.67|2688.67|2730.14|2692.14|2730.14|2692.14|2724.48|2686.48|265
1588300200000|2020-05-01 02:30:00|2730.31|2692.31|2732.37|2694.37|2734.83|2696.83|2730.25|2692.25|271
1588300500000|2020-05-01 02:35:00|2732.52|2694.52|2730.75|2692.75|2733.49|2695.49|2729.16|2691.16|260
1588300800000|2020-05-01 02:40:00|2730.76|2692.76|2726.05|2688.05|2731.47|2693.47|2726.03|2688.03|265
1588301100000|2020-05-01 02:45:00|2726.06|2688.06|2731.71|2693.71|2731.88|2693.88|2726.06|2688.06|265
1588301400000|2020-05-01 02:50:00|2731.68|2693.68|2736.97|2698.97|2738.38|2700.38|2731.68|2693.68|271
1588301700000|2020-05-01 02:55:00|2736.99|2698.99|2737.1|2699.1|2739.75|2701.75|2736.37|2698.37|265
1588302000000|2020-05-01 03:00:00|2737.23|2699.23|2738.52|2700.52|2739.9|2701.9|2737.23|2699.23|259
1588302300000|2020-05-01 03:05:00|2738.54|2700.54|2736.47|2698.47|2738.56|2700.56|2734.04|2696.04|251
1588302600000|2020-05-01 03:10:00|2736.57|2698.57|2727.79|2689.79|2738.68|2700.68|2727.79|2689.79|261
1588302900000|2020-05-01 03:15:00|2727.81|2689.81|2726.44|2688.44|2727.87|2689.87|2721.56|2683.56|273
1588303200000|2020-05-01 03:20:00|2726.41|2688.41|2728.15|2690.15|2729.99|2691.99|2723.59|2685.59|263
1588303500000|2020-05-01 03:25:00|2728.11|2690.11|2723.47|2685.47|2728.56|2690.56|2719.44|2681.44|264
1588303800000|2020-05-01 03:30:00|2723.42|2685.42|2728.63|2690.63|2728.96|2690.96|2723.08|2685.08|268
1588304100000|2020-05-01 03:35:00|2728.6|2690.6|2730.03|2692.03|2730.8|2692.8|2727.56|2689.56|260
1588304400000|2020-05-01 03:40:00|2730.01|2692.01|2721.13|2683.13|2730.34|2692.34|2721.13|2683.13|270
1588304700000|2020-05-01 03:45:00|2721.09|2683.09|2719.72|2681.72|2722.78|2684.78|2719.47|2681.47|263
1588305000000|2020-05-01 03:50:00|2719.77|2681.77|2726.25|2688.25|2726.38|2688.38|2719.7|2681.7|257
1588305300000|2020-05-01 03:55:00|2726.26|2688.26|2725.32|2687.32|2728.65|2690.65|2722.51|2684.51|268
1588305600000|2020-05-01 04:00:00|2725.59|2687.59|2731.46|2693.46|2731.46|2693.46|2725.59|2687.59|271
1588305900000|2020-05-01 04:05:00|2731.58|2693.58|2737.99|2699.99|2739.1|2701.1|2731.58|2693.58|262
1588306200000|2020-05-01 04:10:00|2737.91|2699.91|2744.54|2706.54|2744.62|2706.62|2737.64|2699.64|275
1588306500000|2020-05-01 04:15:00|2744.43|2706.43|2749.33|2711.33|2749.33|2711.33|2743.89|2705.89|271
1588306800000|2020-05-01 04:20:00|2749.41|2711.41|2747.64|2709.64|2751.73|2713.73|2746.49|2708.49|265
1588307100000|2020-05-01 04:25:00|2747.7|2709.7|2748.78|2710.78|2748.78|2710.78|2745.09|2707.09|268
1588307400000|2020-05-01 04:30:00|2748.77|2710.77|2752.66|2714.66|2753.09|2715.09|2748.69|2710.69|284
1588307700000|2020-05-01 04:35:00|2752.67|2714.67|2757.11|2719.11|2757.11|2719.11|2751.8|2713.8|259
1588308000000|2020-05-01 04:40:00|2757.05|2719.05|2763.29|2725.29|2766.06|2728.06|2757.05|2719.05|278
1588308300000|2020-05-01 04:45:00|2763.34|2725.34|2761.49|2723.49|2765.01|2727.01|2760.4|2722.4|274
1588308600000|2020-05-01 04:50:00|2761.45|2723.45|2769.12|2731.12|2769.18|2731.18|2761.33|2723.33|265
1588308900000|2020-05-01 04:55:00|2769.07|2731.07|2769.32|2731.32|2772.97|2734.97|2767.33|2729.33|277
1588309200000|2020-05-01 05:00:00|2769.36|2731.36|2767.06|2729.06|2770.87|2732.87|2766.35|2728.35|278
1588309500000|2020-05-01 05:05:00|2767.09|2729.09|2767.43|2729.43|2771.96|2733.96|2767.08|2729.08|273
1588309800000|2020-05-01 05:10:00|2767.39|2729.39|2768.13|2730.13|2769.45|2731.45|2765.25|2727.25|275
1588310100000|2020-05-01 05:15:00|2768.24|2730.24|2783.33|2745.33|2783.47|2745.47|2766.72|2728.72|275
1588310400000|2020-05-01 05:20:00|2783.37|2745.37|2792.23|2754.23|2792.35|2754.35|2783.37|2745.37|278
1588310700000|2020-05-01 05:25:00|2792.14|2754.14|2794.84|2756.84|2795.4|2757.4|2788.51|2750.51|291
1588311000000|2020-05-01 05:30:00|2794.81|2756.81|2796.88|2758.88|2800.55|2762.55|2794.64|2756.64|286
1588311300000|2020-05-01 05:35:00|2796.87|2758.87|2791.13|2753.13|2799.51|2761.51|2791.13|2753.13|271
1588311600000|2020-05-01 05:40:00|2790.77|2752.77|2784.43|2746.43|2792.29|2754.29|2784.39|2746.39|276
1588311900000|2020-05-01 05:45:00|2784.34|2746.34|2782.55|2744.55|2787.24|2749.24|2781.17|2743.17|281
1588312200000|2020-05-01 05:50:00|2782.5|2744.5|2784.49|2746.49|2786.98|2748.98|2782.33|2744.33|269
1588312500000|2020-05-01 05:55:00|2784.53|2746.53|2788.59|2750.59|2788.64|2750.64|2780.49|2742.49|272
1588312800000|2020-05-01 06:00:00|2788.65|2750.65|2777.35|2739.35|2788.65|2750.65|2777.03|2739.03|280
1588313100000|2020-05-01 06:05:00|2777.37|2739.37|2781.13|2743.13|2781.4|2743.4|2773.25|2735.25|265
1588313400000|2020-05-01 06:10:00|2780.97|2742.97|2778.74|2740.74|2780.97|2742.97|2778.26|2740.26|264
1588313700000|2020-05-01 06:15:00|2778.92|2740.92|2772.64|2734.64|2781.82|2743.82|2771.61|2733.61|264
1588314000000|2020-05-01 06:20:00|2772.52|2734.52|2773.85|2735.85|2774.76|2736.76|2771.81|2733.81|268
1588314300000|2020-05-01 06:25:00|2773.94|2735.94|2774.82|2736.82|2776.91|2738.91|2772.56|2734.56|264
1588314600000|2020-05-01 06:30:00|2774.83|2736.83|2782.25|2744.25|2782.25|2744.25|2774.71|2736.71|268
1588314900000|2020-05-01 06:35:00|2782.28|2744.28|2784.82|2746.82|2784.92|2746.92|2782.03|2744.03|266
1588315200000|2020-05-01 06:40:00|2784.93|2746.93|2786.1|2748.1|2786.89|2748.89|2783.74|2745.74|266
1588315500000|2020-05-01 06:45:00|2785.99|2747.99|2783.42|2745.42|2786.44|2748.44|2783.42|2745.42|260
1588315800000|2020-05-01 06:50:00|2783.27|2745.27|2780.01|2742.01|2783.27|2745.27|2779.2|2741.2|264
1588316100000|2020-05-01 06:55:00|2780.03|2742.03|2772.93|2734.93|2780.03|2742.03|2772.49|2734.49|256
1588316400000|2020-05-01 07:00:00|2772.92|2734.92|2779.82|2741.82|2780.71|2742.71|2772.83|2734.83|270
1588316700000|2020-05-01 07:05:00|2779.83|2741.83|2779.42|2741.42|2782.37|2744.37|2779.25|2741.25|260
1588317000000|2020-05-01 07:10:00|2779.44|2741.44|2778.85|2740.85|2782.21|2744.21|2778.85|2740.85|262
1588317300000|2020-05-01 07:15:00|2778.98|2740.98|2766.15|2728.15|2778.98|2740.98|2766.15|2728.15|263
1588317600000|2020-05-01 07:20:00|2766.09|2728.09|2760.15|2722.15|2767.95|2729.95|2755.29|2717.29|282
1588317900000|2020-05-01 07:25:00|2760.19|2722.19|2759.35|2721.35|2764.52|2726.52|2759.34|2721.34|275
1588318200000|2020-05-01 07:30:00|2759.22|2721.22|2763.15|2725.15|2765.51|2727.51|2756.88|2718.88|268
1588318500000|2020-05-01 07:35:00|2762.86|2724.86|2770.71|2732.71|2771|2733|2762.2|2724.2|268
1588318800000|2020-05-01 07:40:00|2770.66|2732.66|2770.41|2732.41|2771.77|2733.77|2768.49|2730.49|277
1588319100000|2020-05-01 07:45:00|2770.27|2732.27|2771.82|2733.82|2773.58|2735.58|2769.93|2731.93|267
1588319400000|2020-05-01 07:50:00|2771.76|2733.76|2774.77|2736.77|2774.83|2736.83|2771.39|2733.39|263
1588319700000|2020-05-01 07:55:00|2774.75|2736.75|2777.58|2739.58|2777.58|2739.58|2774.43|2736.43|265
1588320000000|2020-05-01 08:00:00|2777.63|2739.63|2781.37|2743.37|2783.25|2745.25|2777.53|2739.53|272
1588320300000|2020-05-01 08:05:00|2781.46|2743.46|2776.84|2738.84|2782.8|2744.8|2776.84|2738.84|265
1588320600000|2020-05-01 08:10:00|2776.83|2738.83|2779.76|2741.76|2781.19|2743.19|2776.56|2738.56|266
1588320900000|2020-05-01 08:15:00|2779.71|2741.71|2779.78|2741.78|2784.37|2746.37|2779.71|2741.71|264
1588321200000|2020-05-01 08:20:00|2779.77|2741.77|2775.8|2737.8|2779.77|2741.77|2775.68|2737.68|246
1588321500000|2020-05-01 08:25:00|2775.81|2737.81|2768.13|2730.13|2775.89|2737.89|2768.1|2730.1|262
1588321800000|2020-05-01 08:30:00|2768.1|2730.1|2776.39|2738.39|2776.58|2738.58|2767.96|2729.96|257
1588322100000|2020-05-01 08:35:00|2776.38|2738.38|2769.9|2731.9|2776.39|2738.39|2769.63|2731.63|251
1588322400000|2020-05-01 08:40:00|2769.84|2731.84|2777.35|2739.35|2778.2|2740.2|2769.66|2731.66|261
1588322700000|2020-05-01 08:45:00|2777.49|2739.49|2784.39|2746.39|2784.46|2746.46|2776.9|2738.9|253
1588323000000|2020-05-01 08:50:00|2784.59|2746.59|2779.48|2741.48|2786.93|2748.93|2779.37|2741.37|272
1588323300000|2020-05-01 08:55:00|2779.43|2741.43|2784.23|2746.23|2784.54|2746.54|2779.02|2741.02|255
1588323600000|2020-05-01 09:00:00|2784.19|2746.19|2789.9|2751.9|2794.19|2756.19|2784.12|2746.12|273
1588323900000|2020-05-01 09:05:00|2789.88|2751.88|2793.45|2755.45|2793.71|2755.71|2789.19|2751.19|274
1588324200000|2020-05-01 09:10:00|2793.53|2755.53|2788.55|2750.55|2793.64|2755.64|2788.46|2750.46|266
1588324500000|2020-05-01 09:15:00|2788.52|2750.52|2791.55|2753.55|2791.57|2753.57|2787.34|2749.34|260
1588324800000|2020-05-01 09:20:00|2791.47|2753.47|2790.12|2752.12|2791.75|2753.75|2789.15|2751.15|250
1588325100000|2020-05-01 09:25:00|2790.25|2752.25|2782.71|2744.71|2790.25|2752.25|2782.71|2744.71|249
1588325400000|2020-05-01 09:30:00|2782.62|2744.62|2780.74|2742.74|2784.63|2746.63|2779.95|2741.95|260
1588325700000|2020-05-01 09:35:00|2780.57|2742.57|2785.79|2747.79|2787.92|2749.92|2780.24|2742.24|275
1588326000000|2020-05-01 09:40:00|2785.74|2747.74|2792.73|2754.73|2792.73|2754.73|2785.44|2747.44|272
1588326300000|2020-05-01 09:45:00|2792.75|2754.75|2791.73|2753.73|2792.97|2754.97|2789.66|2751.66|271
1588326600000|2020-05-01 09:50:00|2791.76|2753.76|2801.3|2763.3|2801.3|2763.3|2791.66|2753.66|270
1588326900000|2020-05-01 09:55:00|2801.37|2763.37|2804.32|2766.32|2805.16|2767.16|2798.73|2760.73|274
1588327200000|2020-05-01 10:00:00|2804.46|2766.46|2808.56|2770.56|2810.9|2772.9|2804.4|2766.4|274
1588327500000|2020-05-01 10:05:00|2808.48|2770.48|2809.06|2771.06|2809.44|2771.44|2800.09|2762.09|279
1588327800000|2020-05-01 10:10:00|2808.83|2770.83|2808.18|2770.18|2810.04|2772.04|2806.89|2768.89|269
1588328100000|2020-05-01 10:15:00|2808.19|2770.19|2806.14|2768.14|2808.92|2770.92|2803.67|2765.67|264
1588328400000|2020-05-01 10:20:00|2806.16|2768.16|2799.49|2761.49|2806.16|2768.16|2797.39|2759.39|273
1588328700000|2020-05-01 10:25:00|2799.51|2761.51|2797.1|2759.1|2799.55|2761.55|2794.76|2756.76|273
1588329000000|2020-05-01 10:30:00|2797.11|2759.11|2798.48|2760.48|2801.09|2763.09|2797.1|2759.1|269
1588329300000|2020-05-01 10:35:00|2798.55|2760.55|2794.89|2756.89|2798.76|2760.76|2793.25|2755.25|260
1588329600000|2020-05-01 10:40:00|2794.91|2756.91|2791.07|2753.07|2795.34|2757.34|2790.94|2752.94|263
1588329900000|2020-05-01 10:45:00|2791.09|2753.09|2797.74|2759.74|2797.89|2759.89|2790.81|2752.81|263
1588330200000|2020-05-01 10:50:00|2797.71|2759.71|2801.83|2763.83|2802.33|2764.33|2797.62|2759.62|268
1588330500000|2020-05-01 10:55:00|2801.49|2763.49|2810.98|2772.98|2811.25|2773.25|2799.57|2761.57|275
1588330800000|2020-05-01 11:00:00|2811.23|2773.23|2804.18|2766.18|2812.28|2774.28|2804.16|2766.16|275
1588331100000|2020-05-01 11:05:00|2804.2|2766.2|2809.04|2771.04|2809.45|2771.45|2803.1|2765.1|272
1588331400000|2020-05-01 11:10:00|2808.97|2770.97|2803.67|2765.67|2808.97|2770.97|2803.67|2765.67|259
1588331700000|2020-05-01 11:15:00|2803.54|2765.54|2803.64|2765.64|2805.96|2767.96|2802.99|2764.99|261
1588332000000|2020-05-01 11:20:00|2803.63|2765.63|2808.52|2770.52|2808.59|2770.59|2802.01|2764.01|270
1588332300000|2020-05-01 11:25:00|2808.55|2770.55|2819.91|2781.91|2820.54|2782.54|2808.55|2770.55|292
1588332600000|2020-05-01 11:30:00|2819.89|2781.89|2823.99|2785.99|2823.99|2785.99|2814.96|2776.96|282
1588332900000|2020-05-01 11:35:00|2824.03|2786.03|2828.08|2790.08|2828.08|2790.08|2819.65|2781.65|287
1588333200000|2020-05-01 11:40:00|2828.25|2790.25|2830.67|2792.67|2838.3|2800.3|2827.91|2789.91|286
1588333500000|2020-05-01 11:45:00|2830.77|2792.77|2827.75|2789.75|2831.1|2793.1|2822.47|2784.47|291
1588333800000|2020-05-01 11:50:00|2827.66|2789.66|2807.29|2769.29|2827.72|2789.72|2799.91|2761.91|288
1588334100000|2020-05-01 11:55:00|2807.14|2769.14|2816.92|2778.92|2816.92|2778.92|2799.4|2761.4|291
1588334400000|2020-05-01 12:00:00|2816.88|2778.88|2815.06|2777.06|2818.15|2780.15|2809.34|2771.34|293
1588334700000|2020-05-01 12:05:00|2815.28|2777.28|2815.62|2777.62|2821.14|2783.14|2813.4|2775.4|285
1588335000000|2020-05-01 12:10:00|2815.76|2777.76|2807.53|2769.53|2816.01|2778.01|2807.53|2769.53|282
1588335300000|2020-05-01 12:15:00|2807.6|2769.6|2796.35|2758.35|2807.81|2769.81|2795.4|2757.4|282
1588335600000|2020-05-01 12:20:00|2796.53|2758.53|2791.36|2753.36|2800.84|2762.84|2791.29|2753.29|288
1588335900000|2020-05-01 12:25:00|2791.31|2753.31|2784.36|2746.36|2796.13|2758.13|2783.04|2745.04|286
1588336200000|2020-05-01 12:30:00|2784.41|2746.41|2771.19|2733.19|2788.8|2750.8|2765.63|2727.63|291
1588336500000|2020-05-01 12:35:00|2771.32|2733.32|2776.09|2738.09|2777.26|2739.26|2769.76|2731.76|284
1588336800000|2020-05-01 12:40:00|2776.12|2738.12|2768.9|2730.9|2776.77|2738.77|2764.41|2726.41|288
1588337100000|2020-05-01 12:45:00|2769.04|2731.04|2772.8|2734.8|2779.12|2741.12|2768.77|2730.77|289
1588337400000|2020-05-01 12:50:00|2772.92|2734.92|2780.75|2742.75|2782.22|2744.22|2771.49|2733.49|282
1588337700000|2020-05-01 12:55:00|2780.86|2742.86|2783|2745|2784.61|2746.61|2780.28|2742.28|276
1588338000000|2020-05-01 13:00:00|2783.01|2745.01|2794.75|2756.75|2794.95|2756.95|2783.01|2745.01|278
1588338300000|2020-05-01 13:05:00|2794.92|2756.92|2784.27|2746.27|2794.92|2756.92|2784.26|2746.26|269
1588338600000|2020-05-01 13:10:00|2784.38|2746.38|2784.91|2746.91|2790.01|2752.01|2783.62|2745.62|273
1588338900000|2020-05-01 13:15:00|2784.92|2746.92|2776.28|2738.28|2790.88|2752.88|2776.24|2738.24|273
1588339200000|2020-05-01 13:20:00|2776.3|2738.3|2773.22|2735.22|2776.37|2738.37|2769.36|2731.36|288
1588339500000|2020-05-01 13:25:00|2773.2|2735.2|2767.68|2729.68|2775.48|2737.48|2764.99|2726.99|280
1588339800000|2020-05-01 13:30:00|2767.65|2729.65|2764.4|2726.4|2767.65|2729.65|2755.36|2717.36|290
1588340100000|2020-05-01 13:35:00|2764.45|2726.45|2762|2724|2766.58|2728.58|2760.06|2722.06|278
1588340400000|2020-05-01 13:40:00|2762.17|2724.17|2766.77|2728.77|2771.49|2733.49|2762.15|2724.15|275
1588340700000|2020-05-01 13:45:00|2766.56|2728.56|2773.76|2735.76|2773.76|2735.76|2765.46|2727.46|269
1588341000000|2020-05-01 13:50:00|2773.92|2735.92|2765.59|2727.59|2776.72|2738.72|2765.59|2727.59|288
1588341300000|2020-05-01 13:55:00|2765.4|2727.4|2760.87|2722.87|2765.42|2727.42|2758.52|2720.52|270
1588341600000|2020-05-01 14:00:00|2760.73|2722.73|2748.76|2710.76|2761.67|2723.67|2746.83|2708.83|281
1588341900000|2020-05-01 14:05:00|2748.81|2710.81|2750.72|2712.72|2754.07|2716.07|2742.77|2704.77|283
1588342200000|2020-05-01 14:10:00|2750.69|2712.69|2754.04|2716.04|2754.77|2716.77|2747.82|2709.82|281
1588342500000|2020-05-01 14:15:00|2753.51|2715.51|2760.06|2722.06|2761.27|2723.27|2752.11|2714.11|271
1588342800000|2020-05-01 14:20:00|2759.53|2721.53|2758.77|2720.77|2759.72|2721.72|2755.03|2717.03|269
1588343100000|2020-05-01 14:25:00|2758.79|2720.79|2760.9|2722.9|2761.06|2723.06|2757.89|2719.89|265
1588343400000|2020-05-01 14:30:00|2760.89|2722.89|2756.54|2718.54|2763.33|2725.33|2755.09|2717.09|268
1588343700000|2020-05-01 14:35:00|2756.53|2718.53|2750.06|2712.06|2759.32|2721.32|2749.68|2711.68|261
1588344000000|2020-05-01 14:40:00|2750.02|2712.02|2757.86|2719.86|2759.44|2721.44|2749.88|2711.88|266
1588344300000|2020-05-01 14:45:00|2757.82|2719.82|2770.23|2732.23|2771.68|2733.68|2756.9|2718.9|277
1588344600000|2020-05-01 14:50:00|2770.25|2732.25|2773.12|2735.12|2774.41|2736.41|2769.31|2731.31|276
1588344900000|2020-05-01 14:55:00|2773.1|2735.1|2772.78|2734.78|2776.21|2738.21|2771.54|2733.54|281
1588345200000|2020-05-01 15:00:00|2772.65|2734.65|2771.03|2733.03|2775.91|2737.91|2769.13|2731.13|282
1588345500000|2020-05-01 15:05:00|2770.24|2732.24|2780.46|2742.46|2781.53|2743.53|2770.24|2732.24|278
1588345800000|2020-05-01 15:10:00|2780.47|2742.47|2777.19|2739.19|2782.12|2744.12|2774.61|2736.61|268
1588346100000|2020-05-01 15:15:00|2777.22|2739.22|2769.41|2731.41|2777.39|2739.39|2769.41|2731.41|270
1588346400000|2020-05-01 15:20:00|2769.17|2731.17|2770.21|2732.21|2774.43|2736.43|2768.45|2730.45|260
1588346700000|2020-05-01 15:25:00|2770.26|2732.26|2761.25|2723.25|2770.6|2732.6|2761.06|2723.06|271
1588347000000|2020-05-01 15:30:00|2761.27|2723.27|2762.73|2724.73|2767.45|2729.45|2761.02|2723.02|266
1588347300000|2020-05-01 15:35:00|2762.72|2724.72|2750.23|2712.23|2763.43|2725.43|2750.23|2712.23|279
1588347600000|2020-05-01 15:40:00|2750.18|2712.18|2751.75|2713.75|2755.97|2717.97|2749.79|2711.79|284
1588347900000|2020-05-01 15:45:00|2751.74|2713.74|2748.74|2710.74|2751.86|2713.86|2747.33|2709.33|274
1588348200000|2020-05-01 15:50:00|2748.58|2710.58|2753.12|2715.12|2753.12|2715.12|2746.38|2708.38|271
1588348500000|2020-05-01 15:55:00|2753.11|2715.11|2744.55|2706.55|2754.24|2716.24|2744.55|2706.55|257
1588348800000|2020-05-01 16:00:00|2744.28|2706.28|2731.06|2693.06|2744.28|2706.28|2727.09|2689.09|295
1588349100000|2020-05-01 16:05:00|2731.38|2693.38|2735.52|2697.52|2735.62|2697.62|2726.17|2688.17|289
1588349400000|2020-05-01 16:10:00|2735.41|2697.41|2752.38|2714.38|2752.64|2714.64|2735.22|2697.22|289
1588349700000|2020-05-01 16:15:00|2752.12|2714.12|2750.93|2712.93|2754.5|2716.5|2746.72|2708.72|285
1588350000000|2020-05-01 16:20:00|2750.83|2712.83|2745.06|2707.06|2752.95|2714.95|2741.32|2703.32|278
1588350300000|2020-05-01 16:25:00|2745.07|2707.07|2740.87|2702.87|2745.07|2707.07|2739.4|2701.4|271
1588350600000|2020-05-01 16:30:00|2740.79|2702.79|2738.02|2700.02|2741.04|2703.04|2733.99|2695.99|276
1588350900000|2020-05-01 16:35:00|2738.08|2700.08|2741.77|2703.77|2741.84|2703.84|2733.47|2695.47|280
1588351200000|2020-05-01 16:40:00|2741.96|2703.96|2745.97|2707.97|2745.97|2707.97|2737.82|2699.82|271
1588351500000|2020-05-01 16:45:00|2746.14|2708.14|2750.95|2712.95|2751.2|2713.2|2745.9|2707.9|273
1588351800000|2020-05-01 16:50:00|2750.92|2712.92|2749.1|2711.1|2753.65|2715.65|2748.79|2710.79|276
1588352100000|2020-05-01 16:55:00|2749.27|2711.27|2744.8|2706.8|2749.85|2711.85|2743.4|2705.4|268
1588352400000|2020-05-01 17:00:00|2744.64|2706.64|2749.69|2711.69|2751.66|2713.66|2739.93|2701.93|273
1588352700000|2020-05-01 17:05:00|2749.89|2711.89|2746.68|2708.68|2752.26|2714.26|2746.63|2708.63|268
1588353000000|2020-05-01 17:10:00|2746.59|2708.59|2744.96|2706.96|2749.99|2711.99|2743.63|2705.63|264
1588353300000|2020-05-01 17:15:00|2745.17|2707.17|2739.4|2701.4|2745.63|2707.63|2738.41|2700.41|276
1588353600000|2020-05-01 17:20:00|2739.45|2701.45|2743.42|2705.42|2744.37|2706.37|2739.38|2701.38|246
1588353900000|2020-05-01 17:25:00|2743.46|2705.46|2740.12|2702.12|2743.46|2705.46|2737.53|2699.53|267
1588354200000|2020-05-01 17:30:00|2740.11|2702.11|2739.53|2701.53|2740.79|2702.79|2735.99|2697.99|270
1588354500000|2020-05-01 17:35:00|2739.5|2701.5|2749.99|2711.99|2750.11|2712.11|2737.38|2699.38|277
1588354800000|2020-05-01 17:40:00|2749.91|2711.91|2746.68|2708.68|2750.22|2712.22|2746.68|2708.68|256
1588355100000|2020-05-01 17:45:00|2746.56|2708.56|2753.22|2715.22|2753.24|2715.24|2746.05|2708.05|262
1588355400000|2020-05-01 17:50:00|2753.27|2715.27|2751.2|2713.2|2754.18|2716.18|2749.67|2711.67|261
1588355700000|2020-05-01 17:55:00|2751.17|2713.17|2754.91|2716.91|2754.97|2716.97|2751.14|2713.14|260
1588356000000|2020-05-01 18:00:00|2754.71|2716.71|2760.27|2722.27|2761.2|2723.2|2754.28|2716.28|266
1588356300000|2020-05-01 18:05:00|2760.2|2722.2|2754.91|2716.91|2760.74|2722.74|2754.88|2716.88|259
1588356600000|2020-05-01 18:10:00|2754.89|2716.89|2755.98|2717.98|2760.3|2722.3|2754.8|2716.8|272
1588356900000|2020-05-01 18:15:00|2755.91|2717.91|2758.99|2720.99|2760.18|2722.18|2754.34|2716.34|255
1588357200000|2020-05-01 18:20:00|2759.08|2721.08|2761.55|2723.55|2763.88|2725.88|2758.97|2720.97|251
1588357500000|2020-05-01 18:25:00|2761.7|2723.7|2758.16|2720.16|2764.38|2726.38|2757.22|2719.22|256
1588357800000|2020-05-01 18:30:00|2758.18|2720.18|2754.42|2716.42|2762.79|2724.79|2754.42|2716.42|254
1588358100000|2020-05-01 18:35:00|2754.51|2716.51|2747.05|2709.05|2754.51|2716.51|2746.98|2708.98|262
1588358400000|2020-05-01 18:40:00|2747.06|2709.06|2749.63|2711.63|2752.4|2714.4|2746.76|2708.76|258
1588358700000|2020-05-01 18:45:00|2749.86|2711.86|2749.4|2711.4|2750.06|2712.06|2746.4|2708.4|242
1588359000000|2020-05-01 18:50:00|2749.39|2711.39|2744.76|2706.76|2749.46|2711.46|2744.73|2706.73|253
1588359300000|2020-05-01 18:55:00|2744.66|2706.66|2746.01|2708.01|2746.91|2708.91|2744.08|2706.08|255
1588359600000|2020-05-01 19:00:00|2746|2708|2737.38|2699.38|2746|2708|2736.69|2698.69|280
1588359900000|2020-05-01 19:05:00|2737.4|2699.4|2740.56|2702.56|2740.69|2702.69|2737.18|2699.18|253
1588360200000|2020-05-01 19:10:00|2740.55|2702.55|2740.04|2702.04|2743.54|2705.54|2738.88|2700.88|270
1588360500000|2020-05-01 19:15:00|2740.06|2702.06|2741.37|2703.37|2742.81|2704.81|2740.05|2702.05|259
1588360800000|2020-05-01 19:20:00|2741.32|2703.32|2740.15|2702.15|2741.66|2703.66|2739.64|2701.64|260
1588361100000|2020-05-01 19:25:00|2740.17|2702.17|2746.25|2708.25|2746.39|2708.39|2739.79|2701.79|257
1588361400000|2020-05-01 19:30:00|2746.19|2708.19|2744.88|2706.88|2747.78|2709.78|2744.84|2706.84|274
1588361700000|2020-05-01 19:35:00|2744.87|2706.87|2747.1|2709.1|2748.29|2710.29|2743.64|2705.64|260
1588362000000|2020-05-01 19:40:00|2747.03|2709.03|2742.12|2704.12|2747.03|2709.03|2740.52|2702.52|253
1588362300000|2020-05-01 19:45:00|2742.18|2704.18|2739.06|2701.06|2742.99|2704.99|2737.64|2699.64|262
1588362600000|2020-05-01 19:50:00|2739.05|2701.05|2734.53|2696.53|2739.05|2701.05|2733.6|2695.6|260
1588362900000|2020-05-01 19:55:00|2734.56|2696.56|2737.61|2699.61|2737.66|2699.66|2731.12|2693.12|265
1588363200000|2020-05-01 20:00:00|2737.7|2699.7|2737.73|2699.73|2740.44|2702.44|2737.2|2699.2|262
1588363500000|2020-05-01 20:05:00|2737.66|2699.66|2742.63|2704.63|2743.65|2705.65|2737.12|2699.12|249
1588363800000|2020-05-01 20:10:00|2742.69|2704.69|2741.25|2703.25|2744.11|2706.11|2741.25|2703.25|237
1588364100000|2020-05-01 20:15:00|2741.33|2703.33|2738.43|2700.43|2743.64|2705.64|2738.43|2700.43|258
1588364400000|2020-05-01 20:20:00|2738.48|2700.48|2737.57|2699.57|2739.27|2701.27|2737.47|2699.47|241
1588364700000|2020-05-01 20:25:00|2737.54|2699.54|2733.33|2695.33|2737.76|2699.76|2732.28|2694.28|251
1588365000000|2020-05-01 20:30:00|2733.35|2695.35|2727.11|2689.11|2734.65|2696.65|2727.01|2689.01|272
1588365300000|2020-05-01 20:35:00|2727.05|2689.05|2727|2689|2729.5|2691.5|2724.48|2686.48|271
1588365600000|2020-05-01 20:40:00|2727.03|2689.03|2737.55|2699.55|2738.14|2700.14|2727|2689|266
1588365900000|2020-05-01 20:45:00|2737.54|2699.54|2737.63|2699.63|2739.63|2701.63|2737.51|2699.51|245
1588366200000|2020-05-01 20:50:00|2737.69|2699.69|2738.5|2700.5|2738.6|2700.6|2729.47|2691.47|264
1588366500000|2020-05-01 20:55:00|2738.56|2700.56|2747.58|2709.58|2748.11|2710.11|2738.42|2700.42|218
1588428000000|2020-05-02 14:00:00|2806.39|2768.39|2802.23|2764.23|2806.4|2768.4|2802.23|2764.23|89
1588428300000|2020-05-02 14:05:00|2802.17|2764.17|2798.5|2760.5|2802.17|2764.17|2795.98|2757.98|262
1588428600000|2020-05-02 14:10:00|2798.51|2760.51|2800.84|2762.84|2803.88|2765.88|2798.39|2760.39|268
1588428900000|2020-05-02 14:15:00|2800.88|2762.88|2794.45|2756.45|2800.89|2762.89|2794.12|2756.12|257
1588429200000|2020-05-02 14:20:00|2794.52|2756.52|2797.04|2759.04|2800.71|2762.71|2793.96|2755.96|258
1588429500000|2020-05-02 14:25:00|2797.09|2759.09|2792.77|2754.77|2797.3|2759.3|2792.07|2754.07|261
1588429800000|2020-05-02 14:30:00|2792.89|2754.89|2798.81|2760.81|2798.85|2760.85|2792.59|2754.59|261
1588430100000|2020-05-02 14:35:00|2798.79|2760.79|2799.63|2761.63|2799.63|2761.63|2797.03|2759.03|255
1588430400000|2020-05-02 14:40:00|2799.56|2761.56|2799.55|2761.55|2802.41|2764.41|2798.59|2760.59|264
1588430700000|2020-05-02 14:45:00|2799.54|2761.54|2800.97|2762.97|2806.31|2768.31|2799.54|2761.54|274
1588431000000|2020-05-02 14:50:00|2800.93|2762.93|2805.09|2767.09|2805.09|2767.09|2800.76|2762.76|274
1588431300000|2020-05-02 14:55:00|2805.19|2767.19|2798.12|2760.12|2805.71|2767.71|2798.11|2760.11|273
1588431600000|2020-05-02 15:00:00|2798.04|2760.04|2804.5|2766.5|2804.5|2766.5|2795.89|2757.89|267
1588431900000|2020-05-02 15:05:00|2804.56|2766.56|2804.73|2766.73|2806.07|2768.07|2801.94|2763.94|269
1588432200000|2020-05-02 15:10:00|2804.74|2766.74|2805.01|2767.01|2807.54|2769.54|2803.98|2765.98|279
1588432500000|2020-05-02 15:15:00|2805.16|2767.16|2804.89|2766.89|2806.15|2768.15|2800.82|2762.82|265
1588432800000|2020-05-02 15:20:00|2804.92|2766.92|2800.6|2762.6|2805.2|2767.2|2800.53|2762.53|261
1588433400000|2020-05-02 15:30:00|2789.9|2751.9|2790.48|2752.48|2792.95|2754.95|2789.35|2751.35|169
1588433700000|2020-05-02 15:35:00|2790.36|2752.36|2788.79|2750.79|2790.53|2752.53|2784.62|2746.62|254
1588434000000|2020-05-02 15:40:00|2788.78|2750.78|2789.72|2751.72|2789.82|2751.82|2786.21|2748.21|264
1588434300000|2020-05-02 15:45:00|2789.71|2751.71|2789.81|2751.81|2792.46|2754.46|2789.55|2751.55|259
1588434600000|2020-05-02 15:50:00|2789.82|2751.82|2794.39|2756.39|2794.4|2756.4|2786.68|2748.68|275
1588434900000|2020-05-02 15:55:00|2794.33|2756.33|2795.02|2757.02|2795.02|2757.02|2794.33|2756.33|30
1588435200000|2020-05-02 16:00:00|2799.26|2761.26|2800.51|2762.51|2800.51|2762.51|2796.69|2758.69|196
1588435500000|2020-05-02 16:05:00|2800.48|2762.48|2808.71|2770.71|2809.33|2771.33|2800.48|2762.48|283
1588435800000|2020-05-02 16:10:00|2808.69|2770.69|2804.56|2766.56|2810.22|2772.22|2804.26|2766.26|276
1588436100000|2020-05-02 16:15:00|2804.5|2766.5|2806.49|2768.49|2812.23|2774.23|2804.15|2766.15|276
1588436400000|2020-05-02 16:20:00|2806.42|2768.42|2807.25|2769.25|2807.42|2769.42|2803.72|2765.72|268
1588436700000|2020-05-02 16:25:00|2807.28|2769.28|2812.92|2774.92|2812.92|2774.92|2807.17|2769.17|276
1588437000000|2020-05-02 16:30:00|2812.98|2774.98|2819.35|2781.35|2819.44|2781.44|2812.98|2774.98|281
1588437300000|2020-05-02 16:35:00|2819.76|2781.76|2825.26|2787.26|2825.36|2787.36|2818.31|2780.31|288
1588437600000|2020-05-02 16:40:00|2825.19|2787.19|2818.26|2780.26|2825.92|2787.92|2817.79|2779.79|278
1588437900000|2020-05-02 16:45:00|2818.3|2780.3|2826.92|2788.92|2827|2789|2818.3|2780.3|270
1588438200000|2020-05-02 16:50:00|2826.94|2788.94|2825.74|2787.74|2829.74|2791.74|2825.28|2787.28|281
1588438500000|2020-05-02 16:55:00|2825.71|2787.71|2819.88|2781.88|2825.71|2787.71|2816.22|2778.22|280
1588438800000|2020-05-02 17:00:00|2819.79|2781.79|2821.06|2783.06|2825.71|2787.71|2819.73|2781.73|285
1588439100000|2020-05-02 17:05:00|2821.02|2783.02|2818.09|2780.09|2821.02|2783.02|2817.59|2779.59|268
1588439400000|2020-05-02 17:10:00|2818.02|2780.02|2814.72|2776.72|2818.45|2780.45|2813.66|2775.66|267
1588439700000|2020-05-02 17:15:00|2814.7|2776.7|2817.91|2779.91|2818.06|2780.06|2813.25|2775.25|257
1588440000000|2020-05-02 17:20:00|2817.92|2779.92|2817.33|2779.33|2818|2780|2816.31|2778.31|263
1588440300000|2020-05-02 17:25:00|2817.37|2779.37|2818.49|2780.49|2821.95|2783.95|2817.3|2779.3|260
1588440600000|2020-05-02 17:30:00|2818.47|2780.47|2818.52|2780.52|2818.52|2780.52|2815.42|2777.42|255
1588440900000|2020-05-02 17:35:00|2818.56|2780.56|2819.7|2781.7|2819.73|2781.73|2816.67|2778.67|260
1588441200000|2020-05-02 17:40:00|2819.77|2781.77|2820.85|2782.85|2821.32|2783.32|2819.77|2781.77|244
1588441500000|2020-05-02 17:45:00|2820.89|2782.89|2820.79|2782.79|2822.79|2784.79|2820.48|2782.48|259
1588441800000|2020-05-02 17:50:00|2820.81|2782.81|2818.91|2780.91|2820.81|2782.81|2817.4|2779.4|264
1588442100000|2020-05-02 17:55:00|2818.89|2780.89|2823.08|2785.08|2823.32|2785.32|2816.64|2778.64|273
1588442400000|2020-05-02 18:00:00|2823.1|2785.1|2807.03|2769.03|2823.81|2785.81|2807.03|2769.03|273
1588442700000|2020-05-02 18:05:00|2806.38|2768.38|2782.85|2744.85|2806.38|2768.38|2779.32|2741.32|293
1588443000000|2020-05-02 18:10:00|2782.62|2744.62|2789.33|2751.33|2790.56|2752.56|2777.42|2739.42|287
1588443300000|2020-05-02 18:15:00|2789.3|2751.3|2790.4|2752.4|2793.7|2755.7|2782.6|2744.6|284
1588443600000|2020-05-02 18:20:00|2790.46|2752.46|2792.19|2754.19|2792.51|2754.51|2786.98|2748.98|275
1588443900000|2020-05-02 18:25:00|2792.46|2754.46|2791.79|2753.79|2794.31|2756.31|2791.72|2753.72|267
1588444200000|2020-05-02 18:30:00|2791.71|2753.71|2794.53|2756.53|2796.72|2758.72|2791.41|2753.41|271
1588444500000|2020-05-02 18:35:00|2794.52|2756.52|2791.4|2753.4|2794.54|2756.54|2791.24|2753.24|269
1588444800000|2020-05-02 18:40:00|2791.36|2753.36|2796.08|2758.08|2797.41|2759.41|2791.31|2753.31|276
1588445100000|2020-05-02 18:45:00|2796.07|2758.07|2797.1|2759.1|2798.72|2760.72|2792.05|2754.05|263
1588445400000|2020-05-02 18:50:00|2797.13|2759.13|2794.51|2756.51|2797.13|2759.13|2794.06|2756.06|266
1588445700000|2020-05-02 18:55:00|2794.42|2756.42|2790.63|2752.63|2794.53|2756.53|2787.33|2749.33|263
1588446000000|2020-05-02 19:00:00|2790.86|2752.86|2789.54|2751.54|2791.42|2753.42|2789|2751|255
1588446300000|2020-05-02 19:05:00|2789.55|2751.55|2789.43|2751.43|2789.73|2751.73|2786.62|2748.62|247
1588446600000|2020-05-02 19:10:00|2789.44|2751.44|2791.8|2753.8|2792.2|2754.2|2786.76|2748.76|252
1588446900000|2020-05-02 19:15:00|2791.85|2753.85|2790.89|2752.89|2792.63|2754.63|2789.39|2751.39|250
1588447200000|2020-05-02 19:20:00|2790.79|2752.79|2790.85|2752.85|2790.97|2752.97|2788.43|2750.43|261
1588447500000|2020-05-02 19:25:00|2790.83|2752.83|2784.02|2746.02|2791.02|2753.02|2783.81|2745.81|260
1588447800000|2020-05-02 19:30:00|2784.08|2746.08|2783.5|2745.5|2784.11|2746.11|2780.58|2742.58|271
1588448100000|2020-05-02 19:35:00|2783.62|2745.62|2789.24|2751.24|2789.24|2751.24|2783.47|2745.47|246
1588448400000|2020-05-02 19:40:00|2789.51|2751.51|2787.92|2749.92|2790|2752|2787.75|2749.75|263
1588448700000|2020-05-02 19:45:00|2787.93|2749.93|2790.32|2752.32|2790.32|2752.32|2785.54|2747.54|255
1588449000000|2020-05-02 19:50:00|2790.33|2752.33|2792.2|2754.2|2793.83|2755.83|2788.63|2750.63|252
1588449300000|2020-05-02 19:55:00|2792.26|2754.26|2799.88|2761.88|2800.52|2762.52|2792.26|2754.26|251
1588449600000|2020-05-02 20:00:00|2799.91|2761.91|2795.51|2757.51|2800.34|2762.34|2794.82|2756.82|266
1588449900000|2020-05-02 20:05:00|2795.48|2757.48|2798.13|2760.13|2798.13|2760.13|2793.5|2755.5|276
1588450200000|2020-05-02 20:10:00|2798.12|2760.12|2796.93|2758.93|2799.3|2761.3|2796.82|2758.82|247
1588450500000|2020-05-02 20:15:00|2796.88|2758.88|2798.49|2760.49|2798.85|2760.85|2795.39|2757.39|256
1588450800000|2020-05-02 20:20:00|2798.61|2760.61|2797.99|2759.99|2798.73|2760.73|2797.43|2759.43|255
1588451100000|2020-05-02 20:25:00|2798.09|2760.09|2800.77|2762.77|2800.77|2762.77|2795.79|2757.79|256
1588451400000|2020-05-02 20:30:00|2800.81|2762.81|2803.55|2765.55|2803.58|2765.58|2800.52|2762.52|235
1588451700000|2020-05-02 20:35:00|2803.57|2765.57|2812.57|2774.57|2812.57|2774.57|2803.57|2765.57|272
1588452000000|2020-05-02 20:40:00|2812.69|2774.69|2813.85|2775.85|2814.12|2776.12|2810.88|2772.88|269
1588452300000|2020-05-02 20:45:00|2813.88|2775.88|2814.14|2776.14|2814.43|2776.43|2812.85|2774.85|261
1588452600000|2020-05-02 20:50:00|2814.15|2776.15|2815.19|2777.19|2816.16|2778.16|2813.28|2775.28|263
1588452900000|2020-05-02 20:55:00|2815.12|2777.12|2816.58|2778.58|2816.71|2778.71|2813.74|2775.74|262
1588453200000|2020-05-02 21:00:00|2816.59|2778.59|2817.02|2779.02|2819.2|2781.2|2815.02|2777.02|261
1588453500000|2020-05-02 21:05:00|2817.05|2779.05|2810.1|2772.1|2817.35|2779.35|2809.61|2771.61|258
1588453800000|2020-05-02 21:10:00|2810.07|2772.07|2807.75|2769.75|2811.67|2773.67|2807.73|2769.73|261
1588454100000|2020-05-02 21:15:00|2807.71|2769.71|2810.53|2772.53|2810.78|2772.78|2807.61|2769.61|264
1588454400000|2020-05-02 21:20:00|2810.52|2772.52|2809.43|2771.43|2810.65|2772.65|2809.31|2771.31|263
1588454700000|2020-05-02 21:25:00|2809.47|2771.47|2807.98|2769.98|2810.43|2772.43|2807.61|2769.61|257
1588455000000|2020-05-02 21:30:00|2807.91|2769.91|2804.47|2766.47|2808.11|2770.11|2804.47|2766.47|257
1588455300000|2020-05-02 21:35:00|2804.49|2766.49|2812.83|2774.83|2812.83|2774.83|2804.33|2766.33|265
1588455600000|2020-05-02 21:40:00|2812.86|2774.86|2816.53|2778.53|2816.81|2778.81|2812.74|2774.74|270
1588455900000|2020-05-02 21:45:00|2816.6|2778.6|2816.06|2778.06|2817.64|2779.64|2815.71|2777.71|254
1588456200000|2020-05-02 21:50:00|2816.1|2778.1|2815.94|2777.94|2816.73|2778.73|2815.69|2777.69|251
1588456500000|2020-05-02 21:55:00|2815.86|2777.86|2816.26|2778.26|2816.87|2778.87|2815.63|2777.63|254
1588456800000|2020-05-02 22:00:00|2816.25|2778.25|2816.94|2778.94|2817.96|2779.96|2815.61|2777.61|245
1588457100000|2020-05-02 22:05:00|2816.9|2778.9|2812.81|2774.81|2816.99|2778.99|2812.11|2774.11|252
1588457400000|2020-05-02 22:10:00|2812.83|2774.83|2809.69|2771.69|2813.43|2775.43|2809.58|2771.58|253
1588457700000|2020-05-02 22:15:00|2809.7|2771.7|2812.51|2774.51|2815.05|2777.05|2809.68|2771.68|252
1588458000000|2020-05-02 22:20:00|2812.5|2774.5|2812.37|2774.37|2813.91|2775.91|2810.4|2772.4|245
1588458300000|2020-05-02 22:25:00|2812.29|2774.29|2809.44|2771.44|2812.29|2774.29|2809|2771|259
1588458600000|2020-05-02 22:30:00|2809.48|2771.48|2810.8|2772.8|2811.24|2773.24|2807.36|2769.36|253
1588458900000|2020-05-02 22:35:00|2810.71|2772.71|2812.24|2774.24|2813.42|2775.42|2809.04|2771.04|262
1588459200000|2020-05-02 22:40:00|2812.21|2774.21|2813.38|2775.38|2815.48|2777.48|2812.09|2774.09|252
1588459500000|2020-05-02 22:45:00|2813.37|2775.37|2813.17|2775.17|2815.1|2777.1|2812.68|2774.68|250
1588459800000|2020-05-02 22:50:00|2813.07|2775.07|2809.88|2771.88|2813.07|2775.07|2809.33|2771.33|235
1588460100000|2020-05-02 22:55:00|2809.95|2771.95|2817.74|2779.74|2817.74|2779.74|2809.95|2771.95|250
1588460400000|2020-05-02 23:00:00|2817.66|2779.66|2821.3|2783.3|2821.36|2783.36|2813.63|2775.63|272
1588460700000|2020-05-02 23:05:00|2821.33|2783.33|2821.26|2783.26|2823.21|2785.21|2820.12|2782.12|274
1588461000000|2020-05-02 23:10:00|2821.11|2783.11|2820.37|2782.37|2822.1|2784.1|2820.17|2782.17|254
1588461300000|2020-05-02 23:15:00|2820.38|2782.38|2822.32|2784.32|2822.41|2784.41|2817.41|2779.41|262
1588461600000|2020-05-02 23:20:00|2822.27|2784.27|2818.04|2780.04|2823.3|2785.3|2818.04|2780.04|264
1588461900000|2020-05-02 23:25:00|2817.99|2779.99|2816.45|2778.45|2818.45|2780.45|2816.11|2778.11|243
1588462200000|2020-05-02 23:30:00|2816.4|2778.4|2816.44|2778.44|2820.93|2782.93|2816.33|2778.33|253
1588462500000|2020-05-02 23:35:00|2816.78|2778.78|2816.04|2778.04|2818.42|2780.42|2816.04|2778.04|245
1588462800000|2020-05-02 23:40:00|2816.05|2778.05|2816.81|2778.81|2817.05|2779.05|2815.16|2777.16|247
1588463100000|2020-05-02 23:45:00|2816.83|2778.83|2820.99|2782.99|2821.18|2783.18|2816.83|2778.83|225
1588463400000|2020-05-02 23:50:00|2821.06|2783.06|2821.2|2783.2|2821.91|2783.91|2818.34|2780.34|252
1588463700000|2020-05-02 23:55:00|2821.19|2783.19|2821.18|2783.18|2823.46|2785.46|2820.37|2782.37|257
1588464000000|2020-05-03 00:00:00|2821.23|2783.23|2824.99|2786.99|2825.29|2787.29|2820.33|2782.33|259
1588464300000|2020-05-03 00:05:00|2824.97|2786.97|2822.75|2784.75|2826.37|2788.37|2821.58|2783.58|257
1588464600000|2020-05-03 00:10:00|2822.72|2784.72|2820.05|2782.05|2824.02|2786.02|2817.64|2779.64|269
1588464900000|2020-05-03 00:15:00|2820.14|2782.14|2830.29|2792.29|2830.45|2792.45|2820.14|2782.14|274
1588465200000|2020-05-03 00:20:00|2830.31|2792.31|2833.01|2795.01|2833.64|2795.64|2830.3|2792.3|265
1588465500000|2020-05-03 00:25:00|2832.98|2794.98|2841.82|2803.82|2842.25|2804.25|2832.82|2794.82|266
1588465800000|2020-05-03 00:30:00|2841.89|2803.89|2862|2824|2862.72|2824.72|2841.89|2803.89|296
1588466100000|2020-05-03 00:35:00|2862.24|2824.24|2856|2818|2864.58|2826.58|2853.56|2815.56|287
1588466400000|2020-05-03 00:40:00|2856.06|2818.06|2862.42|2824.42|2864.38|2826.38|2855.84|2817.84|281
1588466700000|2020-05-03 00:45:00|2862.48|2824.48|2859.49|2821.49|2864.93|2826.93|2855.41|2817.41|284
1588467000000|2020-05-03 00:50:00|2859.55|2821.55|2858.59|2820.59|2861.94|2823.94|2856.53|2818.53|283
1588467300000|2020-05-03 00:55:00|2858.52|2820.52|2860.65|2822.65|2860.65|2822.65|2856.87|2818.87|275
1588467600000|2020-05-03 01:00:00|2860.78|2822.78|2875.13|2837.13|2875.59|2837.59|2860.71|2822.71|284
1588467900000|2020-05-03 01:05:00|2875.51|2837.51|2873.41|2835.41|2878.08|2840.08|2869.05|2831.05|281
1588468200000|2020-05-03 01:10:00|2873.5|2835.5|2869.82|2831.82|2874.17|2836.17|2866.68|2828.68|290
1588468500000|2020-05-03 01:15:00|2869.87|2831.87|2864.84|2826.84|2872.98|2834.98|2864.39|2826.39|286
1588468800000|2020-05-03 01:20:00|2864.69|2826.69|2870.33|2832.33|2870.33|2832.33|2863.98|2825.98|276
1588469100000|2020-05-03 01:25:00|2870.32|2832.32|2864.7|2826.7|2870.32|2832.32|2862.66|2824.66|278
1588469400000|2020-05-03 01:30:00|2864.72|2826.72|2843.06|2805.06|2864.87|2826.87|2842.17|2804.17|288
1588469700000|2020-05-03 01:35:00|2843.08|2805.08|2849.24|2811.24|2851.57|2813.57|2842.28|2804.28|284
1588470000000|2020-05-03 01:40:00|2849.31|2811.31|2853.73|2815.73|2854.35|2816.35|2848.91|2810.91|270
1588470300000|2020-05-03 01:45:00|2853.63|2815.63|2859.98|2821.98|2860.83|2822.83|2853.63|2815.63|275
1588470600000|2020-05-03 01:50:00|2859.99|2821.99|2855.25|2817.25|2860.48|2822.48|2854.87|2816.87|259
1588470900000|2020-05-03 01:55:00|2855.32|2817.32|2855.13|2817.13|2856.4|2818.4|2853.38|2815.38|262
1588471200000|2020-05-03 02:00:00|2855.09|2817.09|2858.43|2820.43|2860.58|2822.58|2853.13|2815.13|267
1588471500000|2020-05-03 02:05:00|2858.39|2820.39|2863.13|2825.13|2863.13|2825.13|2857.25|2819.25|264
1588471800000|2020-05-03 02:10:00|2863.12|2825.12|2864.57|2826.57|2865.91|2827.91|2862.47|2824.47|261
1588472100000|2020-05-03 02:15:00|2864.51|2826.51|2860.92|2822.92|2864.99|2826.99|2859.02|2821.02|262
1588472400000|2020-05-03 02:20:00|2860.83|2822.83|2857.46|2819.46|2861.89|2823.89|2856.13|2818.13|265
1588472700000|2020-05-03 02:25:00|2857.45|2819.45|2860.67|2822.67|2860.67|2822.67|2857.45|2819.45|247
1588473000000|2020-05-03 02:30:00|2860.6|2822.6|2857.5|2819.5|2860.6|2822.6|2857.12|2819.12|265
1588473300000|2020-05-03 02:35:00|2857.24|2819.24|2851.67|2813.67|2857.6|2819.6|2851.67|2813.67|261
1588473600000|2020-05-03 02:40:00|2851.63|2813.63|2857.46|2819.46|2858.24|2820.24|2850.4|2812.4|268
1588473900000|2020-05-03 02:45:00|2857.45|2819.45|2854.9|2816.9|2857.63|2819.63|2854.3|2816.3|268
1588474200000|2020-05-03 02:50:00|2854.89|2816.89|2853.68|2815.68|2855.06|2817.06|2853.08|2815.08|251
1588474500000|2020-05-03 02:55:00|2853.81|2815.81|2845.37|2807.37|2853.82|2815.82|2845.37|2807.37|272
1588474800000|2020-05-03 03:00:00|2845.22|2807.22|2849.32|2811.32|2853.37|2815.37|2845.01|2807.01|262
1588475100000|2020-05-03 03:05:00|2849.3|2811.3|2853.47|2815.47|2853.51|2815.51|2849.2|2811.2|244
1588475400000|2020-05-03 03:10:00|2853.29|2815.29|2857.22|2819.22|2858.07|2820.07|2849.96|2811.96|266
1588475700000|2020-05-03 03:15:00|2857.24|2819.24|2856.9|2818.9|2858.34|2820.34|2856.59|2818.59|255
1588476000000|2020-05-03 03:20:00|2856.85|2818.85|2852.89|2814.89|2857.63|2819.63|2852.75|2814.75|244
1588476300000|2020-05-03 03:25:00|2852.92|2814.92|2855|2817|2856.26|2818.26|2852.92|2814.92|248
1588476600000|2020-05-03 03:30:00|2854.79|2816.79|2860|2822|2860.13|2822.13|2854.45|2816.45|253
1588476900000|2020-05-03 03:35:00|2859.99|2821.99|2862.98|2824.98|2863.82|2825.82|2859.26|2821.26|264
1588477200000|2020-05-03 03:40:00|2862.85|2824.85|2864.07|2826.07|2864.36|2826.36|2860.7|2822.7|265
1588477500000|2020-05-03 03:45:00|2864.2|2826.2|2866.15|2828.15|2866.77|2828.77|2862.97|2824.97|265
1588477800000|2020-05-03 03:50:00|2866.11|2828.11|2864.6|2826.6|2866.23|2828.23|2863.26|2825.26|266
1588478100000|2020-05-03 03:55:00|2864.61|2826.61|2862.72|2824.72|2865.41|2827.41|2862.38|2824.38|259
1588478400000|2020-05-03 04:00:00|2862.62|2824.62|2863.13|2825.13|2866.41|2828.41|2862.54|2824.54|268
1588478700000|2020-05-03 04:05:00|2863.2|2825.2|2854.67|2816.67|2863.27|2825.27|2854.67|2816.67|260
1588479000000|2020-05-03 04:10:00|2854.73|2816.73|2856.39|2818.39|2857.4|2819.4|2853.72|2815.72|243
1588479300000|2020-05-03 04:15:00|2856.31|2818.31|2855.34|2817.34|2856.48|2818.48|2854.54|2816.54|245
1588479600000|2020-05-03 04:20:00|2855.36|2817.36|2857.82|2819.82|2858.81|2820.81|2854.4|2816.4|264
1588479900000|2020-05-03 04:25:00|2857.87|2819.87|2857.54|2819.54|2859.95|2821.95|2857.25|2819.25|266
1588480200000|2020-05-03 04:30:00|2857.51|2819.51|2852.22|2814.22|2858.35|2820.35|2852.19|2814.19|262
1588480500000|2020-05-03 04:35:00|2852.21|2814.21|2852.1|2814.1|2852.78|2814.78|2851.33|2813.33|236
1588480800000|2020-05-03 04:40:00|2852.15|2814.15|2849.76|2811.76|2852.71|2814.71|2849.76|2811.76|237
1588481100000|2020-05-03 04:45:00|2849.78|2811.78|2848.98|2810.98|2850.38|2812.38|2848.38|2810.38|254
1588481400000|2020-05-03 04:50:00|2849.13|2811.13|2851.48|2813.48|2852.87|2814.87|2849.13|2811.13|242
1588481700000|2020-05-03 04:55:00|2851.49|2813.49|2847.88|2809.88|2853.35|2815.35|2847.88|2809.88|254
1588482000000|2020-05-03 05:00:00|2847.86|2809.86|2845.5|2807.5|2848.03|2810.03|2844.13|2806.13|251
1588482300000|2020-05-03 05:05:00|2845.51|2807.51|2844.17|2806.17|2847.43|2809.43|2844.16|2806.16|248
1588482600000|2020-05-03 05:10:00|2844.16|2806.16|2835.72|2797.72|2844.16|2806.16|2835.47|2797.47|275
1588482900000|2020-05-03 05:15:00|2835.71|2797.71|2842.64|2804.64|2843.13|2805.13|2835.09|2797.09|259
1588483200000|2020-05-03 05:20:00|2842.61|2804.61|2844.92|2806.92|2846.09|2808.09|2841.34|2803.34|257
1588483500000|2020-05-03 05:25:00|2844.88|2806.88|2847.52|2809.52|2849.77|2811.77|2844.54|2806.54|249
1588483800000|2020-05-03 05:30:00|2847.75|2809.75|2847.48|2809.48|2848.71|2810.71|2847.05|2809.05|245
1588484100000|2020-05-03 05:35:00|2847.45|2809.45|2846.61|2808.61|2849.9|2811.9|2846.6|2808.6|258
1588484400000|2020-05-03 05:40:00|2846.6|2808.6|2847.33|2809.33|2848.95|2810.95|2846.43|2808.43|250
1588484700000|2020-05-03 05:45:00|2847.34|2809.34|2839.97|2801.97|2847.4|2809.4|2839.85|2801.85|238
1588485000000|2020-05-03 05:50:00|2839.94|2801.94|2840.39|2802.39|2841.99|2803.99|2838.33|2800.33|242
1588485300000|2020-05-03 05:55:00|2840.35|2802.35|2837.73|2799.73|2840.42|2802.42|2837.16|2799.16|259
1588485600000|2020-05-03 06:00:00|2837.75|2799.75|2829.14|2791.14|2838.58|2800.58|2826.8|2788.8|279
1588485900000|2020-05-03 06:05:00|2829.15|2791.15|2828.11|2790.11|2830.31|2792.31|2826.59|2788.59|272
1588486200000|2020-05-03 06:10:00|2828.01|2790.01|2796.04|2758.04|2828.16|2790.16|2788.19|2750.19|292
1588486500000|2020-05-03 06:15:00|2795.95|2757.95|2805.64|2767.64|2805.64|2767.64|2794.15|2756.15|282
1588486800000|2020-05-03 06:20:00|2805.75|2767.75|2804.89|2766.89|2808.54|2770.54|2801.87|2763.87|277
1588487100000|2020-05-03 06:25:00|2804.86|2766.86|2802.02|2764.02|2805.23|2767.23|2801.97|2763.97|269
1588487400000|2020-05-03 06:30:00|2802.03|2764.03|2807.81|2769.81|2808.66|2770.66|2801.21|2763.21|281
1588487700000|2020-05-03 06:35:00|2807.84|2769.84|2809.09|2771.09|2809.09|2771.09|2805.32|2767.32|266
1588488000000|2020-05-03 06:40:00|2809.15|2771.15|2814.13|2776.13|2814.33|2776.33|2809.13|2771.13|242
1588488300000|2020-05-03 06:45:00|2814.07|2776.07|2815.96|2777.96|2817.32|2779.32|2813.2|2775.2|264
1588488600000|2020-05-03 06:50:00|2815.95|2777.95|2810.41|2772.41|2816.25|2778.25|2810.41|2772.41|246
1588488900000|2020-05-03 06:55:00|2810.42|2772.42|2813.32|2775.32|2814.48|2776.48|2809.77|2771.77|256
1588489200000|2020-05-03 07:00:00|2813.31|2775.31|2817.61|2779.61|2817.61|2779.61|2810.25|2772.25|264
1588489500000|2020-05-03 07:05:00|2817.65|2779.65|2820.92|2782.92|2822.88|2784.88|2817.65|2779.65|241
1588489800000|2020-05-03 07:10:00|2820.98|2782.98|2820.85|2782.85|2822.15|2784.15|2819.93|2781.93|254
1588490100000|2020-05-03 07:15:00|2820.81|2782.81|2821.42|2783.42|2822.86|2784.86|2820.76|2782.76|241
1588490400000|2020-05-03 07:20:00|2821.38|2783.38|2808.71|2770.71|2821.38|2783.38|2808.71|2770.71|277
1588490700000|2020-05-03 07:25:00|2808.73|2770.73|2808.87|2770.87|2810.8|2772.8|2807.42|2769.42|253
1588491000000|2020-05-03 07:30:00|2808.79|2770.79|2811.19|2773.19|2812.68|2774.68|2805.89|2767.89|269
1588491300000|2020-05-03 07:35:00|2811.34|2773.34|2813.65|2775.65|2814.45|2776.45|2810.35|2772.35|241
1588491600000|2020-05-03 07:40:00|2813.66|2775.66|2814.37|2776.37|2814.79|2776.79|2813.15|2775.15|232
1588491900000|2020-05-03 07:45:00|2814.38|2776.38|2814.75|2776.75|2815.22|2777.22|2813.86|2775.86|241
1588492200000|2020-05-03 07:50:00|2814.71|2776.71|2809.84|2771.84|2814.71|2776.71|2809.79|2771.79|259
1588492500000|2020-05-03 07:55:00|2809.78|2771.78|2810.32|2772.32|2810.47|2772.47|2807.21|2769.21|255
1588492800000|2020-05-03 08:00:00|2810.28|2772.28|2810.44|2772.44|2810.44|2772.44|2805.64|2767.64|256
1588493100000|2020-05-03 08:05:00|2810.46|2772.46|2812.44|2774.44|2812.48|2774.48|2810.31|2772.31|254
1588493400000|2020-05-03 08:10:00|2812.45|2774.45|2816.77|2778.77|2818.31|2780.31|2812.42|2774.42|255
1588493700000|2020-05-03 08:15:00|2816.82|2778.82|2818.82|2780.82|2818.82|2780.82|2815.34|2777.34|245
1588494000000|2020-05-03 08:20:00|2818.84|2780.84|2820.2|2782.2|2824.35|2786.35|2818.83|2780.83|248
1588494300000|2020-05-03 08:25:00|2820.16|2782.16|2819.06|2781.06|2820.16|2782.16|2817.33|2779.33|242
1588494600000|2020-05-03 08:30:00|2819.14|2781.14|2821.79|2783.79|2825.08|2787.08|2819.13|2781.13|253
1588494900000|2020-05-03 08:35:00|2821.76|2783.76|2820.22|2782.22|2822.15|2784.15|2820.12|2782.12|237
1588495200000|2020-05-03 08:40:00|2820.17|2782.17|2822.23|2784.23|2822.25|2784.25|2818.51|2780.51|242
1588495500000|2020-05-03 08:45:00|2822.21|2784.21|2827.98|2789.98|2828.38|2790.38|2822.12|2784.12|239
1588495800000|2020-05-03 08:50:00|2827.91|2789.91|2826.03|2788.03|2827.91|2789.91|2825.05|2787.05|235
1588496100000|2020-05-03 08:55:00|2826.02|2788.02|2822.23|2784.23|2826.19|2788.19|2821.52|2783.52|247
1588496400000|2020-05-03 09:00:00|2822.25|2784.25|2831.99|2793.99|2832.61|2794.61|2822.13|2784.13|263
1588496700000|2020-05-03 09:05:00|2832.11|2794.11|2833.11|2795.11|2834|2796|2831.95|2793.95|255
1588497000000|2020-05-03 09:10:00|2833.17|2795.17|2833.56|2795.56|2835.53|2797.53|2833.04|2795.04|241
1588497300000|2020-05-03 09:15:00|2833.55|2795.55|2834.38|2796.38|2834.9|2796.9|2833.52|2795.52|222
1588497600000|2020-05-03 09:20:00|2834.39|2796.39|2831.27|2793.27|2834.42|2796.42|2829.2|2791.2|250
1588497900000|2020-05-03 09:25:00|2831.26|2793.26|2829.91|2791.91|2832.17|2794.17|2829.12|2791.12|248
1588498200000|2020-05-03 09:30:00|2829.89|2791.89|2827.53|2789.53|2832.18|2794.18|2827.33|2789.33|248
1588498500000|2020-05-03 09:35:00|2827.52|2789.52|2827.76|2789.76|2828.21|2790.21|2826.49|2788.49|231
1588498800000|2020-05-03 09:40:00|2827.8|2789.8|2832.45|2794.45|2832.45|2794.45|2827.68|2789.68|246
1588499100000|2020-05-03 09:45:00|2832.58|2794.58|2835.22|2797.22|2837.58|2799.58|2832.58|2794.58|261
1588499400000|2020-05-03 09:50:00|2835.2|2797.2|2841.3|2803.3|2841.62|2803.62|2835.19|2797.19|262
1588499700000|2020-05-03 09:55:00|2841.37|2803.37|2839.07|2801.07|2841.76|2803.76|2838.46|2800.46|252
1588500000000|2020-05-03 10:00:00|2839.11|2801.11|2844.54|2806.54|2845.89|2807.89|2839.1|2801.1|265
1588500300000|2020-05-03 10:05:00|2844.57|2806.57|2838.53|2800.53|2845.07|2807.07|2838.51|2800.51|253
1588500600000|2020-05-03 10:10:00|2838.38|2800.38|2835.18|2797.18|2838.4|2800.4|2834.83|2796.83|240
1588500900000|2020-05-03 10:15:00|2835.08|2797.08|2829.28|2791.28|2835.69|2797.69|2829.28|2791.28|261
1588501200000|2020-05-03 10:20:00|2829.2|2791.2|2832.64|2794.64|2836.26|2798.26|2828.89|2790.89|267
1588501500000|2020-05-03 10:25:00|2832.72|2794.72|2826.63|2788.63|2833.46|2795.46|2826.63|2788.63|237
1588501800000|2020-05-03 10:30:00|2826.62|2788.62|2827.33|2789.33|2828.95|2790.95|2826.13|2788.13|242
1588502100000|2020-05-03 10:35:00|2827.25|2789.25|2828.16|2790.16|2828.16|2790.16|2823.08|2785.08|258
1588502400000|2020-05-03 10:40:00|2828.35|2790.35|2829.46|2791.46|2831.87|2793.87|2828.35|2790.35|242
1588502700000|2020-05-03 10:45:00|2829.31|2791.31|2819.05|2781.05|2829.31|2791.31|2808.98|2770.98|278
1588503000000|2020-05-03 10:50:00|2819.24|2781.24|2819.58|2781.58|2822.73|2784.73|2816.97|2778.97|276
1588503300000|2020-05-03 10:55:00|2819.56|2781.56|2817.13|2779.13|2823.07|2785.07|2816.32|2778.32|259
1588503600000|2020-05-03 11:00:00|2817.15|2779.15|2818.48|2780.48|2818.63|2780.63|2813.87|2775.87|261
1588503900000|2020-05-03 11:05:00|2818.47|2780.47|2825.7|2787.7|2825.7|2787.7|2818.35|2780.35|245
1588504200000|2020-05-03 11:10:00|2825.76|2787.76|2823.37|2785.37|2826.56|2788.56|2822.58|2784.58|254
1588504500000|2020-05-03 11:15:00|2823.36|2785.36|2832.01|2794.01|2833.36|2795.36|2823.36|2785.36|265
1588504800000|2020-05-03 11:20:00|2831.88|2793.88|2831.09|2793.09|2831.88|2793.88|2830.16|2792.16|259
1588505100000|2020-05-03 11:25:00|2831.26|2793.26|2832.41|2794.41|2834.81|2796.81|2831.26|2793.26|263
1588505400000|2020-05-03 11:30:00|2832.38|2794.38|2830.97|2792.97|2832.83|2794.83|2829.43|2791.43|248
1588505700000|2020-05-03 11:35:00|2830.94|2792.94|2827.34|2789.34|2832.4|2794.4|2827.02|2789.02|267
1588506000000|2020-05-03 11:40:00|2827.36|2789.36|2829.17|2791.17|2829.22|2791.22|2827.36|2789.36|256
1588506300000|2020-05-03 11:45:00|2829.25|2791.25|2823.66|2785.66|2830.66|2792.66|2823.66|2785.66|246
1588506600000|2020-05-03 11:50:00|2823.59|2785.59|2818.46|2780.46|2823.59|2785.59|2817.89|2779.89|259
1588506900000|2020-05-03 11:55:00|2818.5|2780.5|2819.42|2781.42|2821.77|2783.77|2818.22|2780.22|268
1588507200000|2020-05-03 12:00:00|2819.4|2781.4|2818.3|2780.3|2819.51|2781.51|2814.13|2776.13|275
1588507500000|2020-05-03 12:05:00|2818.34|2780.34|2808.46|2770.46|2821.59|2783.59|2807.53|2769.53|263
1588507800000|2020-05-03 12:10:00|2808.48|2770.48|2813.04|2775.04|2814.17|2776.17|2808.47|2770.47|261
1588508100000|2020-05-03 12:15:00|2813.05|2775.05|2804.91|2766.91|2815.88|2777.88|2804.91|2766.91|263
1588508400000|2020-05-03 12:20:00|2804.97|2766.97|2796.15|2758.15|2805.12|2767.12|2796.09|2758.09|281
1588508700000|2020-05-03 12:25:00|2796.1|2758.1|2795.68|2757.68|2801.8|2763.8|2795.68|2757.68|266
1588509000000|2020-05-03 12:30:00|2795.55|2757.55|2783.39|2745.39|2795.65|2757.65|2771.67|2733.67|295
1588509300000|2020-05-03 12:35:00|2783.41|2745.41|2795.71|2757.71|2795.97|2757.97|2783.23|2745.23|278
1588509600000|2020-05-03 12:40:00|2795.57|2757.57|2804.31|2766.31|2804.73|2766.73|2794.09|2756.09|276
1588509900000|2020-05-03 12:45:00|2804.39|2766.39|2803.03|2765.03|2806.93|2768.93|2800.23|2762.23|268
1588510200000|2020-05-03 12:50:00|2803.2|2765.2|2806.84|2768.84|2808.33|2770.33|2803.2|2765.2|263
1588510500000|2020-05-03 12:55:00|2806.86|2768.86|2803.06|2765.06|2807.18|2769.18|2802.44|2764.44|273
1588510800000|2020-05-03 13:00:00|2802.81|2764.81|2797.55|2759.55|2802.83|2764.83|2794.63|2756.63|277
1588511100000|2020-05-03 13:05:00|2797.72|2759.72|2788.72|2750.72|2800.46|2762.46|2787.69|2749.69|280
1588511400000|2020-05-03 13:10:00|2788.71|2750.71|2785.69|2747.69|2790.89|2752.89|2783.42|2745.42|275
1588511700000|2020-05-03 13:15:00|2785.7|2747.7|2778.6|2740.6|2786.94|2748.94|2773.84|2735.84|291
1588512000000|2020-05-03 13:20:00|2778.56|2740.56|2782.76|2744.76|2782.76|2744.76|2775.44|2737.44|281
1588512300000|2020-05-03 13:25:00|2782.74|2744.74|2789.22|2751.22|2789.22|2751.22|2782.74|2744.74|280
1588512600000|2020-05-03 13:30:00|2789.16|2751.16|2783.08|2745.08|2789.16|2751.16|2779.72|2741.72|262
1588512900000|2020-05-03 13:35:00|2783.09|2745.09|2794.45|2756.45|2794.49|2756.49|2783.09|2745.09|265
1588513200000|2020-05-03 13:40:00|2794.46|2756.46|2791.54|2753.54|2794.46|2756.46|2789.57|2751.57|262
1588513500000|2020-05-03 13:45:00|2791.65|2753.65|2788.88|2750.88|2792.5|2754.5|2788.32|2750.32|258
1588513800000|2020-05-03 13:50:00|2788.9|2750.9|2800.91|2762.91|2801.62|2763.62|2788.78|2750.78|270
1588514100000|2020-05-03 13:55:00|2800.92|2762.92|2796.05|2758.05|2800.92|2762.92|2793.83|2755.83|266
1588514400000|2020-05-03 14:00:00|2795.79|2757.79|2782.33|2744.33|2795.79|2757.79|2781.45|2743.45|277
1588514700000|2020-05-03 14:05:00|2782.32|2744.32|2778.86|2740.86|2785.1|2747.1|2778.86|2740.86|267
1588515000000|2020-05-03 14:10:00|2778.5|2740.5|2777.62|2739.62|2778.61|2740.61|2768.41|2730.41|281
1588515300000|2020-05-03 14:15:00|2777.56|2739.56|2783.55|2745.55|2783.78|2745.78|2777.32|2739.32|271
1588515600000|2020-05-03 14:20:00|2783.6|2745.6|2783.99|2745.99|2785.06|2747.06|2780.94|2742.94|264
1588515900000|2020-05-03 14:25:00|2783.89|2745.89|2779.15|2741.15|2784.66|2746.66|2778.64|2740.64|259
1588516200000|2020-05-03 14:30:00|2779.16|2741.16|2772.32|2734.32|2779.66|2741.66|2772.13|2734.13|263
1588516500000|2020-05-03 14:35:00|2772.33|2734.33|2775.06|2737.06|2775.34|2737.34|2770.61|2732.61|273
1588516800000|2020-05-03 14:40:00|2775.08|2737.08|2766.66|2728.66|2778.17|2740.17|2766.66|2728.66|271
1588517100000|2020-05-03 14:45:00|2766.57|2728.57|2763.38|2725.38|2770.5|2732.5|2763.38|2725.38|275
1588517400000|2020-05-03 14:50:00|2763.36|2725.36|2747.12|2709.12|2763.36|2725.36|2734.52|2696.52|295
1588517700000|2020-05-03 14:55:00|2747.01|2709.01|2734.2|2696.2|2747.01|2709.01|2729.51|2691.51|296
1588518000000|2020-05-03 15:00:00|2734.24|2696.24|2726.76|2688.76|2734.31|2696.31|2711.48|2673.48|294
1588518300000|2020-05-03 15:05:00|2727.04|2689.04|2739.31|2701.31|2740.5|2702.5|2727.04|2689.04|295
1588518600000|2020-05-03 15:10:00|2739.21|2701.21|2740.35|2702.35|2742.34|2704.34|2734.86|2696.86|278
1588518900000|2020-05-03 15:15:00|2740.43|2702.43|2733.49|2695.49|2741.43|2703.43|2733.49|2695.49|277
1588519200000|2020-05-03 15:20:00|2733.5|2695.5|2744.46|2706.46|2746.12|2708.12|2730.14|2692.14|280
1588519500000|2020-05-03 15:25:00|2744.41|2706.41|2750.1|2712.1|2752.52|2714.52|2743.83|2705.83|284
1588519800000|2020-05-03 15:30:00|2750.11|2712.11|2753.23|2715.23|2753.33|2715.33|2746.72|2708.72|277
1588520100000|2020-05-03 15:35:00|2753.19|2715.19|2749.57|2711.57|2753.28|2715.28|2749.57|2711.57|259
1588520400000|2020-05-03 15:40:00|2749.58|2711.58|2745.42|2707.42|2749.58|2711.58|2744.62|2706.62|234
1588520700000|2020-05-03 15:45:00|2745.43|2707.43|2740.34|2702.34|2747.71|2709.71|2740.34|2702.34|264
1588521000000|2020-05-03 15:50:00|2740.06|2702.06|2734.9|2696.9|2740.06|2702.06|2730.74|2692.74|276
1588521300000|2020-05-03 15:55:00|2734.91|2696.91|2742.75|2704.75|2743.71|2705.71|2730.83|2692.83|280
1588521600000|2020-05-03 16:00:00|2742.65|2704.65|2748.13|2710.13|2748.13|2710.13|2730.86|2692.86|293
1588521900000|2020-05-03 16:05:00|2748.29|2710.29|2754.36|2716.36|2754.46|2716.46|2748.29|2710.29|269
1588522200000|2020-05-03 16:10:00|2754.45|2716.45|2754.95|2716.95|2757.96|2719.96|2753.84|2715.84|270
1588522500000|2020-05-03 16:15:00|2754.91|2716.91|2757.24|2719.24|2757.49|2719.49|2751.5|2713.5|270
1588522800000|2020-05-03 16:20:00|2757.29|2719.29|2759.09|2721.09|2759.83|2721.83|2755.31|2717.31|271
1588523100000|2020-05-03 16:25:00|2759.08|2721.08|2756.41|2718.41|2759.15|2721.15|2756.37|2718.37|254
1588523400000|2020-05-03 16:30:00|2756.48|2718.48|2757.65|2719.65|2759.06|2721.06|2755.53|2717.53|254
1588523700000|2020-05-03 16:35:00|2757.55|2719.55|2757.88|2719.88|2759.72|2721.72|2755.68|2717.68|263
1588524000000|2020-05-03 16:40:00|2757.91|2719.91|2750.38|2712.38|2757.91|2719.91|2750.28|2712.28|269
1588524300000|2020-05-03 16:45:00|2750.47|2712.47|2746.1|2708.1|2751.58|2713.58|2746.03|2708.03|265
1588524600000|2020-05-03 16:50:00|2746.09|2708.09|2748.42|2710.42|2749.65|2711.65|2745.97|2707.97|239
1588524900000|2020-05-03 16:55:00|2748.4|2710.4|2751.92|2713.92|2755.59|2717.59|2748.38|2710.38|265
1588525200000|2020-05-03 17:00:00|2751.98|2713.98|2759.49|2721.49|2759.77|2721.77|2749.39|2711.39|283
1588525500000|2020-05-03 17:05:00|2759.39|2721.39|2762.86|2724.86|2764.08|2726.08|2759.28|2721.28|265
1588525800000|2020-05-03 17:10:00|2763.15|2725.15|2760.43|2722.43|2763.45|2725.45|2759.99|2721.99|270
1588526100000|2020-05-03 17:15:00|2760.44|2722.44|2758.44|2720.44|2760.77|2722.77|2757.54|2719.54|241
1588526400000|2020-05-03 17:20:00|2758.42|2720.42|2757.26|2719.26|2758.42|2720.42|2755.61|2717.61|237
1588526700000|2020-05-03 17:25:00|2757.24|2719.24|2755.72|2717.72|2757.33|2719.33|2754.56|2716.56|244
1588527000000|2020-05-03 17:30:00|2755.71|2717.71|2752.23|2714.23|2755.74|2717.74|2749.6|2711.6|255
1588527300000|2020-05-03 17:35:00|2752.32|2714.32|2748.28|2710.28|2752.4|2714.4|2747|2709|269
1588527600000|2020-05-03 17:40:00|2748.36|2710.36|2745.33|2707.33|2748.36|2710.36|2744.38|2706.38|267
1588527900000|2020-05-03 17:45:00|2745.43|2707.43|2747.82|2709.82|2748.96|2710.96|2744.09|2706.09|251
1588528200000|2020-05-03 17:50:00|2747.8|2709.8|2736.49|2698.49|2747.8|2709.8|2736.49|2698.49|253
1588528500000|2020-05-03 17:55:00|2736.35|2698.35|2740.99|2702.99|2741.26|2703.26|2730.14|2692.14|282
1588528800000|2020-05-03 18:00:00|2741|2703|2743.5|2705.5|2743.5|2705.5|2737.02|2699.02|252
1588529100000|2020-05-03 18:05:00|2743.69|2705.69|2749.43|2711.43|2749.93|2711.93|2743.6|2705.6|260
1588529400000|2020-05-03 18:10:00|2749.34|2711.34|2748.01|2710.01|2749.42|2711.42|2747.38|2709.38|262
1588529700000|2020-05-03 18:15:00|2748.04|2710.04|2745.46|2707.46|2748.04|2710.04|2743.69|2705.69|257
1588530000000|2020-05-03 18:20:00|2745.36|2707.36|2746.66|2708.66|2748.83|2710.83|2744.78|2706.78|254
1588530300000|2020-05-03 18:25:00|2746.58|2708.58|2755.1|2717.1|2755.21|2717.21|2746.11|2708.11|260
1588530600000|2020-05-03 18:30:00|2755.05|2717.05|2748.34|2710.34|2755.35|2717.35|2748.09|2710.09|240
1588530900000|2020-05-03 18:35:00|2748.12|2710.12|2749.75|2711.75|2750.15|2712.15|2746.94|2708.94|272
1588531200000|2020-05-03 18:40:00|2749.67|2711.67|2747.45|2709.45|2749.67|2711.67|2745.93|2707.93|251
1588531500000|2020-05-03 18:45:00|2747.48|2709.48|2747.98|2709.98|2748.74|2710.74|2746.98|2708.98|253
1588531800000|2020-05-03 18:50:00|2747.95|2709.95|2744.48|2706.48|2747.98|2709.98|2743.88|2705.88|251
1588532100000|2020-05-03 18:55:00|2744.52|2706.52|2744.23|2706.23|2744.62|2706.62|2742.88|2704.88|253
1588532400000|2020-05-03 19:00:00|2744.18|2706.18|2743.24|2705.24|2744.21|2706.21|2742.44|2704.44|246
1588532700000|2020-05-03 19:05:00|2743.25|2705.25|2749.22|2711.22|2750.56|2712.56|2743.25|2705.25|255
1588533000000|2020-05-03 19:10:00|2749.18|2711.18|2751.17|2713.17|2751.17|2713.17|2749.02|2711.02|256
1588533300000|2020-05-03 19:15:00|2751.55|2713.55|2753.92|2715.92|2754.02|2716.02|2750.99|2712.99|239
1588533600000|2020-05-03 19:20:00|2753.87|2715.87|2756.1|2718.1|2757.33|2719.33|2752.11|2714.11|264
1588533900000|2020-05-03 19:25:00|2756.25|2718.25|2747.71|2709.71|2756.85|2718.85|2747.63|2709.63|272
1588534200000|2020-05-03 19:30:00|2747.78|2709.78|2751.71|2713.71|2752.68|2714.68|2747.76|2709.76|228
1588534500000|2020-05-03 19:35:00|2751.69|2713.69|2753.86|2715.86|2754.04|2716.04|2751.44|2713.44|247
1588534800000|2020-05-03 19:40:00|2753.84|2715.84|2749.16|2711.16|2754.38|2716.38|2749.15|2711.15|242
1588535100000|2020-05-03 19:45:00|2749.33|2711.33|2749.09|2711.09|2752.9|2714.9|2749.08|2711.08|226
1588535400000|2020-05-03 19:50:00|2749.16|2711.16|2753.13|2715.13|2755.4|2717.4|2748.81|2710.81|255
1588535700000|2020-05-03 19:55:00|2753.12|2715.12|2752.95|2714.95|2754.61|2716.61|2752.25|2714.25|253
1588536000000|2020-05-03 20:00:00|2753.04|2715.04|2751.64|2713.64|2754.48|2716.48|2750.85|2712.85|262
1588536300000|2020-05-03 20:05:00|2751.71|2713.71|2744.51|2706.51|2751.79|2713.79|2744.28|2706.28|260
1588536600000|2020-05-03 20:10:00|2744.36|2706.36|2746.7|2708.7|2748.83|2710.83|2742.75|2704.75|251
1588536900000|2020-05-03 20:15:00|2746.79|2708.79|2744.55|2706.55|2748.49|2710.49|2744.52|2706.52|243
1588537200000|2020-05-03 20:20:00|2744.61|2706.61|2741|2703|2747.87|2709.87|2738.36|2700.36|268
1588537500000|2020-05-03 20:25:00|2741.06|2703.06|2742.02|2704.02|2742.15|2704.15|2738|2700|246
1588537800000|2020-05-03 20:30:00|2742.32|2704.32|2741.05|2703.05|2743.95|2705.95|2741.05|2703.05|262
1588538100000|2020-05-03 20:35:00|2740.94|2702.94|2734.15|2696.15|2740.97|2702.97|2731.25|2693.25|272
1588538400000|2020-05-03 20:40:00|2734.24|2696.24|2735.61|2697.61|2738.08|2700.08|2734.19|2696.19|256
1588538700000|2020-05-03 20:45:00|2735.59|2697.59|2736.5|2698.5|2736.82|2698.82|2734.25|2696.25|251
1588539000000|2020-05-03 20:50:00|2736.45|2698.45|2741.27|2703.27|2741.27|2703.27|2736.37|2698.37|253
1588539300000|2020-05-03 20:55:00|2741.24|2703.24|2744.45|2706.45|2745.61|2707.61|2741.09|2703.09|260
1588539600000|2020-05-03 21:00:00|2744.44|2706.44|2738.98|2700.98|2744.49|2706.49|2738.9|2700.9|255
1588539900000|2020-05-03 21:05:00|2738.92|2700.92|2741.9|2703.9|2741.99|2703.99|2736.04|2698.04|264
1588540200000|2020-05-03 21:10:00|2741.89|2703.89|2741.57|2703.57|2741.89|2703.89|2739.07|2701.07|243
1588540500000|2020-05-03 21:15:00|2741.59|2703.59|2737.21|2699.21|2742.09|2704.09|2737.01|2699.01|246
1588540800000|2020-05-03 21:20:00|2737.39|2699.39|2741.86|2703.86|2741.96|2703.96|2737.16|2699.16|258
1588541100000|2020-05-03 21:25:00|2741.85|2703.85|2744.83|2706.83|2744.94|2706.94|2741.81|2703.81|247
1588541400000|2020-05-03 21:30:00|2744.84|2706.84|2751.97|2713.97|2752.27|2714.27|2744.79|2706.79|258
1588541700000|2020-05-03 21:35:00|2752.13|2714.13|2756.32|2718.32|2756.48|2718.48|2751|2713|248
1588542000000|2020-05-03 21:40:00|2756.34|2718.34|2760.29|2722.29|2760.29|2722.29|2755.57|2717.57|255
1588542300000|2020-05-03 21:45:00|2760.28|2722.28|2761.49|2723.49|2768.9|2730.9|2758.27|2720.27|282
1588542600000|2020-05-03 21:50:00|2761.56|2723.56|2757.88|2719.88|2761.79|2723.79|2757.56|2719.56|267
1588542900000|2020-05-03 21:55:00|2757.95|2719.95|2754.02|2716.02|2757.95|2719.95|2751.15|2713.15|254
1588543200000|2020-05-03 22:00:00|2754.05|2716.05|2764.47|2726.47|2764.74|2726.74|2754.05|2716.05|272
1588543500000|2020-05-03 22:05:00|2764.46|2726.46|2779.38|2741.38|2779.38|2741.38|2764.43|2726.43|279
1588543800000|2020-05-03 22:10:00|2779.32|2741.32|2774.3|2736.3|2781.51|2743.51|2773.34|2735.34|280
1588544100000|2020-05-03 22:15:00|2774.28|2736.28|2771.4|2733.4|2780.55|2742.55|2769.86|2731.86|277
1588544400000|2020-05-03 22:20:00|2771.55|2733.55|2775.81|2737.81|2776.97|2738.97|2768.06|2730.06|267
1588544700000|2020-05-03 22:25:00|2775.88|2737.88|2779.22|2741.22|2779.3|2741.3|2774.19|2736.19|262
1588545000000|2020-05-03 22:30:00|2779.24|2741.24|2780.76|2742.76|2782.58|2744.58|2779.15|2741.15|260
1588545300000|2020-05-03 22:35:00|2780.72|2742.72|2774.99|2736.99|2780.83|2742.83|2774.18|2736.18|251
1588545600000|2020-05-03 22:40:00|2775.16|2737.16|2771.03|2733.03|2775.16|2737.16|2768.11|2730.11|260
1588545900000|2020-05-03 22:45:00|2771.04|2733.04|2771.73|2733.73|2772.58|2734.58|2764.17|2726.17|261
1588546200000|2020-05-03 22:50:00|2771.76|2733.76|2768.13|2730.13|2773.37|2735.37|2766.42|2728.42|265
1588546500000|2020-05-03 22:55:00|2768.14|2730.14|2765.8|2727.8|2768.14|2730.14|2762.01|2724.01|272
1588546800000|2020-05-03 23:00:00|2765.98|2727.98|2767.91|2729.91|2771.81|2733.81|2765.98|2727.98|263
1588547100000|2020-05-03 23:05:00|2767.86|2729.86|2761.3|2723.3|2769.12|2731.12|2760.55|2722.55|265
1588547400000|2020-05-03 23:10:00|2761.25|2723.25|2763.74|2725.74|2763.94|2725.94|2761.25|2723.25|259
1588547700000|2020-05-03 23:15:00|2763.84|2725.84|2764.74|2726.74|2764.75|2726.75|2758.52|2720.52|275
1588548000000|2020-05-03 23:20:00|2764.76|2726.76|2766.71|2728.71|2768.17|2730.17|2764.76|2726.76|266
1588548300000|2020-05-03 23:25:00|2766.68|2728.68|2764.64|2726.64|2767.08|2729.08|2764.23|2726.23|242
1588548600000|2020-05-03 23:30:00|2764.8|2726.8|2765.74|2727.74|2770.75|2732.75|2764.8|2726.8|272
1588548900000|2020-05-03 23:35:00|2765.43|2727.43|2763.82|2725.82|2766.04|2728.04|2762.06|2724.06|263
1588549200000|2020-05-03 23:40:00|2763.71|2725.71|2764.24|2726.24|2765.85|2727.85|2760.99|2722.99|269
1588549500000|2020-05-03 23:45:00|2764.21|2726.21|2765.11|2727.11|2765.14|2727.14|2763.32|2725.32|245
1588549800000|2020-05-03 23:50:00|2765.04|2727.04|2765.97|2727.97|2767.3|2729.3|2762.89|2724.89|252
1588550100000|2020-05-03 23:55:00|2765.98|2727.98|2767.85|2729.85|2767.91|2729.91|2764.65|2726.65|241
1588550400000|2020-05-04 00:00:00|2767.84|2729.84|2770.63|2732.63|2771.19|2733.19|2767.84|2729.84|271
1588550700000|2020-05-04 00:05:00|2770.56|2732.56|2770.29|2732.29|2771.24|2733.24|2768.68|2730.68|249
1588551000000|2020-05-04 00:10:00|2770.32|2732.32|2775.28|2737.28|2777.06|2739.06|2770.32|2732.32|271
1588551300000|2020-05-04 00:15:00|2775.29|2737.29|2773.43|2735.43|2776.69|2738.69|2773.11|2735.11|270
1588551600000|2020-05-04 00:20:00|2773.57|2735.57|2769.83|2731.83|2774.02|2736.02|2769.56|2731.56|266
1588551900000|2020-05-04 00:25:00|2769.78|2731.78|2765.66|2727.66|2770.7|2732.7|2763.44|2725.44|268
1588552200000|2020-05-04 00:30:00|2765.69|2727.69|2762.26|2724.26|2765.69|2727.69|2761.56|2723.56|250
1588552500000|2020-05-04 00:35:00|2762.23|2724.23|2744.94|2706.94|2762.32|2724.32|2742.69|2704.69|273
1588552800000|2020-05-04 00:40:00|2745|2707|2750.08|2712.08|2751.64|2713.64|2745|2707|281
1588553100000|2020-05-04 00:45:00|2750.27|2712.27|2747.28|2709.28|2750.59|2712.59|2743.85|2705.85|279
1588553400000|2020-05-04 00:50:00|2747.25|2709.25|2735.23|2697.23|2747.25|2709.25|2735.1|2697.1|269
1588553700000|2020-05-04 00:55:00|2735.17|2697.17|2738.92|2700.92|2740.65|2702.65|2731.13|2693.13|285
1588554000000|2020-05-04 01:00:00|2738.75|2700.75|2744.93|2706.93|2745.99|2707.99|2737.54|2699.54|278
1588554300000|2020-05-04 01:05:00|2745.05|2707.05|2744.95|2706.95|2748.48|2710.48|2744.93|2706.93|268
1588554600000|2020-05-04 01:10:00|2744.51|2706.51|2733.09|2695.09|2744.51|2706.51|2733.08|2695.08|267
1588554900000|2020-05-04 01:15:00|2733.05|2695.05|2709.18|2671.18|2733.05|2695.05|2703.44|2665.44|297
1588555200000|2020-05-04 01:20:00|2709.2|2671.2|2672.44|2634.44|2713.16|2675.16|2665.33|2627.33|297
1588555500000|2020-05-04 01:25:00|2672.64|2634.64|2685.7|2647.7|2687.52|2649.52|2671.88|2633.88|293
1588555800000|2020-05-04 01:30:00|2686.23|2648.23|2693.31|2655.31|2695.81|2657.81|2682.53|2644.53|289
1588556100000|2020-05-04 01:35:00|2693.24|2655.24|2694.75|2656.75|2694.75|2656.75|2688.38|2650.38|271
1588556400000|2020-05-04 01:40:00|2694.83|2656.83|2693.02|2655.02|2696.17|2658.17|2691.05|2653.05|269
1588556700000|2020-05-04 01:45:00|2692.97|2654.97|2681.51|2643.51|2692.97|2654.97|2681.51|2643.51|280
1588557000000|2020-05-04 01:50:00|2681.48|2643.48|2673.07|2635.07|2686.61|2648.61|2672.36|2634.36|283
1588557300000|2020-05-04 01:55:00|2673.11|2635.11|2675.69|2637.69|2678.07|2640.07|2663.13|2625.13|286
1588557600000|2020-05-04 02:00:00|2675.64|2637.64|2688.15|2650.15|2689.19|2651.19|2670.87|2632.87|286
1588557900000|2020-05-04 02:05:00|2688.2|2650.2|2693.57|2655.57|2693.67|2655.67|2688.2|2650.2|282
1588558200000|2020-05-04 02:10:00|2693.47|2655.47|2693.9|2655.9|2696.16|2658.16|2688.34|2650.34|276
1588558500000|2020-05-04 02:15:00|2694.04|2656.04|2691.85|2653.85|2694.78|2656.78|2687.95|2649.95|280
1588558800000|2020-05-04 02:20:00|2691.65|2653.65|2685.33|2647.33|2691.73|2653.73|2684.59|2646.59|271
1588559100000|2020-05-04 02:25:00|2685.38|2647.38|2693.26|2655.26|2694.37|2656.37|2685.35|2647.35|277
1588559400000|2020-05-04 02:30:00|2693.28|2655.28|2700.05|2662.05|2702.96|2664.96|2693.28|2655.28|275
1588559700000|2020-05-04 02:35:00|2700.11|2662.11|2703.33|2665.33|2703.83|2665.83|2698.49|2660.49|268
1588560000000|2020-05-04 02:40:00|2703.34|2665.34|2701.05|2663.05|2703.61|2665.61|2698.38|2660.38|265
1588560300000|2020-05-04 02:45:00|2700.97|2662.97|2697.23|2659.23|2702.05|2664.05|2695.45|2657.45|261
1588560600000|2020-05-04 02:50:00|2697.64|2659.64|2696.18|2658.18|2698.91|2660.91|2694.48|2656.48|251
1588560900000|2020-05-04 02:55:00|2696.06|2658.06|2693.61|2655.61|2696.06|2658.06|2690.58|2652.58|268
1588561200000|2020-05-04 03:00:00|2693.63|2655.63|2701.91|2663.91|2701.91|2663.91|2693.54|2655.54|265
1588561500000|2020-05-04 03:05:00|2702.07|2664.07|2701.21|2663.21|2702.22|2664.22|2700.01|2662.01|256
1588561800000|2020-05-04 03:10:00|2701.23|2663.23|2693.61|2655.61|2701.33|2663.33|2691.46|2653.46|264
1588562100000|2020-05-04 03:15:00|2693.67|2655.67|2690.2|2652.2|2695.29|2657.29|2688.97|2650.97|254
1588562400000|2020-05-04 03:20:00|2690.15|2652.15|2685.75|2647.75|2690.3|2652.3|2685.2|2647.2|262
1588562700000|2020-05-04 03:25:00|2685.84|2647.84|2687.56|2649.56|2692.02|2654.02|2685.67|2647.67|256
1588563000000|2020-05-04 03:30:00|2687.58|2649.58|2691.43|2653.43|2691.5|2653.5|2685.22|2647.22|264
1588563300000|2020-05-04 03:35:00|2691.5|2653.5|2695.21|2657.21|2696.64|2658.64|2691.34|2653.34|264
1588563600000|2020-05-04 03:40:00|2695.18|2657.18|2693.42|2655.42|2697.55|2659.55|2693.42|2655.42|261
1588563900000|2020-05-04 03:45:00|2693.38|2655.38|2696.62|2658.62|2696.68|2658.68|2691.83|2653.83|264
1588564200000|2020-05-04 03:50:00|2696.65|2658.65|2698.09|2660.09|2698.63|2660.63|2695.75|2657.75|265
1588564500000|2020-05-04 03:55:00|2697.91|2659.91|2690.91|2652.91|2698.02|2660.02|2690.89|2652.89|264
1588564800000|2020-05-04 04:00:00|2690.89|2652.89|2688.08|2650.08|2691.08|2653.08|2687.6|2649.6|266
1588565100000|2020-05-04 04:05:00|2688.09|2650.09|2691.24|2653.24|2692.96|2654.96|2688.09|2650.09|262
1588565400000|2020-05-04 04:10:00|2691.3|2653.3|2676.8|2638.8|2691.3|2653.3|2674.32|2636.32|284
1588565700000|2020-05-04 04:15:00|2676.78|2638.78|2668.85|2630.85|2676.78|2638.78|2668.13|2630.13|284
1588566000000|2020-05-04 04:20:00|2668.62|2630.62|2678.52|2640.52|2678.52|2640.52|2668.59|2630.59|280
1588566300000|2020-05-04 04:25:00|2678.72|2640.72|2668.41|2630.41|2680.5|2642.5|2668.38|2630.38|277
1588566600000|2020-05-04 04:30:00|2668.36|2630.36|2663.04|2625.04|2668.36|2630.36|2660.05|2622.05|283
1588566900000|2020-05-04 04:35:00|2663.1|2625.1|2650.91|2612.91|2663.42|2625.42|2647.12|2609.12|293
1588567200000|2020-05-04 04:40:00|2650.72|2612.72|2659.99|2621.99|2661.05|2623.05|2647.65|2609.65|286
1588567500000|2020-05-04 04:45:00|2660.31|2622.31|2665.24|2627.24|2668.08|2630.08|2660.31|2622.31|270
1588567800000|2020-05-04 04:50:00|2665.27|2627.27|2661.92|2623.92|2669.22|2631.22|2661.92|2623.92|278
1588568100000|2020-05-04 04:55:00|2661.82|2623.82|2663.44|2625.44|2664.98|2626.98|2661.82|2623.82|255
1588568400000|2020-05-04 05:00:00|2663.42|2625.42|2657.46|2619.46|2667.62|2629.62|2657.46|2619.46|275
1588568700000|2020-05-04 05:05:00|2657.35|2619.35|2646.8|2608.8|2657.35|2619.35|2645.14|2607.14|282
1588569000000|2020-05-04 05:10:00|2646.91|2608.91|2626.34|2588.34|2649.73|2611.73|2623.76|2585.76|284
1588569300000|2020-05-04 05:15:00|2626.44|2588.44|2635.4|2597.4|2636.85|2598.85|2615.53|2577.53|293
1588569600000|2020-05-04 05:20:00|2635.36|2597.36|2633.21|2595.21|2638.37|2600.37|2632.86|2594.86|284
1588569900000|2020-05-04 05:25:00|2633.09|2595.09|2622.68|2584.68|2633.12|2595.12|2622.35|2584.35|284
1588570200000|2020-05-04 05:30:00|2622.63|2584.63|2624.23|2586.23|2627.73|2589.73|2614.02|2576.02|290
1588570500000|2020-05-04 05:35:00|2623.89|2585.89|2612.24|2574.24|2625.18|2587.18|2610.8|2572.8|288
1588570800000|2020-05-04 05:40:00|2612.3|2574.3|2623.63|2585.63|2624.65|2586.65|2608.48|2570.48|294
1588571100000|2020-05-04 05:45:00|2623.44|2585.44|2635.09|2597.09|2635.89|2597.89|2620.81|2582.81|279
1588571400000|2020-05-04 05:50:00|2635.18|2597.18|2643.4|2605.4|2643.4|2605.4|2635.17|2597.17|275
1588571700000|2020-05-04 05:55:00|2643.51|2605.51|2639.13|2601.13|2644.31|2606.31|2637.86|2599.86|283
1588572000000|2020-05-04 06:00:00|2639.11|2601.11|2643.67|2605.67|2645.15|2607.15|2636.19|2598.19|279
1588572300000|2020-05-04 06:05:00|2643.66|2605.66|2649.49|2611.49|2649.52|2611.52|2642.7|2604.7|271
1588572600000|2020-05-04 06:10:00|2649.47|2611.47|2646.2|2608.2|2650.08|2612.08|2644.41|2606.41|274
1588572900000|2020-05-04 06:15:00|2646.15|2608.15|2636.93|2598.93|2646.28|2608.28|2633.22|2595.22|268
1588573200000|2020-05-04 06:20:00|2636.9|2598.9|2648|2610|2648|2610|2636.85|2598.85|271
1588573500000|2020-05-04 06:25:00|2647.99|2609.99|2645.38|2607.38|2650.22|2612.22|2645.05|2607.05|271
1588573800000|2020-05-04 06:30:00|2645.31|2607.31|2648.31|2610.31|2649.78|2611.78|2645.31|2607.31|265
1588574100000|2020-05-04 06:35:00|2648.49|2610.49|2655.16|2617.16|2656.51|2618.51|2648.43|2610.43|268
1588574400000|2020-05-04 06:40:00|2655.31|2617.31|2652.53|2614.53|2655.57|2617.57|2651.99|2613.99|267
1588574700000|2020-05-04 06:45:00|2652.57|2614.57|2650.34|2612.34|2652.57|2614.57|2649.34|2611.34|247
1588575000000|2020-05-04 06:50:00|2650.35|2612.35|2652.98|2614.98|2654.62|2616.62|2650.03|2612.03|257
1588575300000|2020-05-04 06:55:00|2652.94|2614.94|2650.14|2612.14|2653.66|2615.66|2649.47|2611.47|257
1588575600000|2020-05-04 07:00:00|2649.84|2611.84|2639.5|2601.5|2649.89|2611.89|2639.5|2601.5|265
1588575900000|2020-05-04 07:05:00|2639.44|2601.44|2632.07|2594.07|2641.24|2603.24|2631.95|2593.95|276
1588576200000|2020-05-04 07:10:00|2632.01|2594.01|2637.07|2599.07|2638.81|2600.81|2631.84|2593.84|274
1588576500000|2020-05-04 07:15:00|2637.09|2599.09|2631.21|2593.21|2637.14|2599.14|2629.63|2591.63|270
1588576800000|2020-05-04 07:20:00|2631.19|2593.19|2644.2|2606.2|2644.23|2606.23|2630.87|2592.87|271
1588577100000|2020-05-04 07:25:00|2644.26|2606.26|2645.68|2607.68|2645.72|2607.72|2639.78|2601.78|252
1588577400000|2020-05-04 07:30:00|2645.76|2607.76|2656.39|2618.39|2656.39|2618.39|2645.76|2607.76|273
1588577700000|2020-05-04 07:35:00|2656.44|2618.44|2657.2|2619.2|2659.6|2621.6|2653.53|2615.53|275
1588578000000|2020-05-04 07:40:00|2657.15|2619.15|2657.63|2619.63|2658.63|2620.63|2654.1|2616.1|247
1588578300000|2020-05-04 07:45:00|2657.66|2619.66|2659.03|2621.03|2660.26|2622.26|2657.39|2619.39|265
1588578600000|2020-05-04 07:50:00|2659.01|2621.01|2651.38|2613.38|2659.01|2621.01|2651.37|2613.37|251
1588578900000|2020-05-04 07:55:00|2651.37|2613.37|2658.91|2620.91|2659.23|2621.23|2651.09|2613.09|254
1588579200000|2020-05-04 08:00:00|2658.96|2620.96|2672.07|2634.07|2672.07|2634.07|2658.54|2620.54|280
1588579500000|2020-05-04 08:05:00|2672.1|2634.1|2674.38|2636.38|2676.89|2638.89|2672.01|2634.01|281
1588579800000|2020-05-04 08:10:00|2674.25|2636.25|2677.32|2639.32|2677.32|2639.32|2670.5|2632.5|260
1588580100000|2020-05-04 08:15:00|2677.56|2639.56|2682.11|2644.11|2685.17|2647.17|2677.56|2639.56|284
1588580400000|2020-05-04 08:20:00|2682.12|2644.12|2674.59|2636.59|2683.05|2645.05|2674.59|2636.59|265
1588580700000|2020-05-04 08:25:00|2674.44|2636.44|2672.41|2634.41|2674.77|2636.77|2670.72|2632.72|261
1588581000000|2020-05-04 08:30:00|2672.44|2634.44|2668.04|2630.04|2679.05|2641.05|2668.04|2630.04|274
1588581300000|2020-05-04 08:35:00|2667.93|2629.93|2666.25|2628.25|2668.52|2630.52|2665.43|2627.43|256
1588581600000|2020-05-04 08:40:00|2666.26|2628.26|2665.5|2627.5|2667.72|2629.72|2663.86|2625.86|242
1588581900000|2020-05-04 08:45:00|2665.47|2627.47|2667.75|2629.75|2669.3|2631.3|2665.47|2627.47|256
1588582200000|2020-05-04 08:50:00|2667.73|2629.73|2669.33|2631.33|2672.56|2634.56|2667.4|2629.4|243
1588582500000|2020-05-04 08:55:00|2669.27|2631.27|2677.26|2639.26|2677.26|2639.26|2669.17|2631.17|255
1588582800000|2020-05-04 09:00:00|2677.29|2639.29|2674.58|2636.58|2679.89|2641.89|2674.56|2636.56|258
1588583100000|2020-05-04 09:05:00|2674.52|2636.52|2663.8|2625.8|2674.93|2636.93|2663.8|2625.8|257
1588583400000|2020-05-04 09:10:00|2663.77|2625.77|2665.49|2627.49|2666.78|2628.78|2662.56|2624.56|253
1588583700000|2020-05-04 09:15:00|2665.59|2627.59|2654.67|2616.67|2665.59|2627.59|2654.4|2616.4|279
1588584000000|2020-05-04 09:20:00|2654.71|2616.71|2643.23|2605.23|2655.61|2617.61|2642.63|2604.63|278
1588584300000|2020-05-04 09:25:00|2643.45|2605.45|2642.35|2604.35|2647.71|2609.71|2642.35|2604.35|266
1588584600000|2020-05-04 09:30:00|2642.31|2604.31|2653.07|2615.07|2653.7|2615.7|2641.99|2603.99|282
1588584900000|2020-05-04 09:35:00|2653.12|2615.12|2652.42|2614.42|2653.76|2615.76|2647.75|2609.75|262
1588585200000|2020-05-04 09:40:00|2652.41|2614.41|2652.16|2614.16|2652.57|2614.57|2645.85|2607.85|262
1588585500000|2020-05-04 09:45:00|2652.21|2614.21|2655.64|2617.64|2656.92|2618.92|2652.2|2614.2|272
1588585800000|2020-05-04 09:50:00|2655.68|2617.68|2655|2617|2656.99|2618.99|2653.52|2615.52|257
1588586100000|2020-05-04 09:55:00|2655.03|2617.03|2647.53|2609.53|2655.15|2617.15|2647.47|2609.47|264
1588586400000|2020-05-04 10:00:00|2647.58|2609.58|2646.96|2608.96|2650.62|2612.62|2646.9|2608.9|261
1588586700000|2020-05-04 10:05:00|2646.93|2608.93|2641.51|2603.51|2648.47|2610.47|2641.51|2603.51|261
1588587000000|2020-05-04 10:10:00|2641.5|2603.5|2641.69|2603.69|2643.91|2605.91|2640.34|2602.34|266
1588587300000|2020-05-04 10:15:00|2641.58|2603.58|2655.68|2617.68|2655.81|2617.81|2641.19|2603.19|277
1588587600000|2020-05-04 10:20:00|2655.66|2617.66|2658.65|2620.65|2663.46|2625.46|2655.66|2617.66|277
1588587900000|2020-05-04 10:25:00|2658.53|2620.53|2663.54|2625.54|2663.75|2625.75|2658.44|2620.44|267
1588588200000|2020-05-04 10:30:00|2663.6|2625.6|2665.31|2627.31|2669.11|2631.11|2663.6|2625.6|256
1588588500000|2020-05-04 10:35:00|2665.27|2627.27|2658.94|2620.94|2665.28|2627.28|2658.62|2620.62|260
1588588800000|2020-05-04 10:40:00|2658.93|2620.93|2657.48|2619.48|2660.9|2622.9|2657.26|2619.26|260
1588589100000|2020-05-04 10:45:00|2657.44|2619.44|2661.08|2623.08|2661.11|2623.11|2657|2619|260
1588589400000|2020-05-04 10:50:00|2661.18|2623.18|2662.55|2624.55|2663.59|2625.59|2660.62|2622.62|249
1588589700000|2020-05-04 10:55:00|2662.44|2624.44|2648.48|2610.48|2662.44|2624.44|2648.48|2610.48|268
1588590000000|2020-05-04 11:00:00|2648.5|2610.5|2647.81|2609.81|2653.14|2615.14|2647.34|2609.34|267
1588590300000|2020-05-04 11:05:00|2648.01|2610.01|2645.78|2607.78|2650.99|2612.99|2643.95|2605.95|268
1588590600000|2020-05-04 11:10:00|2645.79|2607.79|2645.31|2607.31|2648.79|2610.79|2645.1|2607.1|252
1588590900000|2020-05-04 11:15:00|2645.37|2607.37|2656.63|2618.63|2656.66|2618.66|2643.69|2605.69|261
1588591200000|2020-05-04 11:20:00|2656.57|2618.57|2662.16|2624.16|2662.2|2624.2|2656.16|2618.16|254
1588591500000|2020-05-04 11:25:00|2662.18|2624.18|2662|2624|2665.45|2627.45|2661.11|2623.11|260
1588591800000|2020-05-04 11:30:00|2661.98|2623.98|2670.42|2632.42|2670.42|2632.42|2661.98|2623.98|264
1588592100000|2020-05-04 11:35:00|2670.38|2632.38|2664.77|2626.77|2670.63|2632.63|2663.77|2625.77|273
1588592400000|2020-05-04 11:40:00|2664.87|2626.87|2664.4|2626.4|2666.56|2628.56|2662.44|2624.44|270
1588592700000|2020-05-04 11:45:00|2664.34|2626.34|2669.74|2631.74|2669.79|2631.79|2662.04|2624.04|262
1588593000000|2020-05-04 11:50:00|2669.82|2631.82|2668.02|2630.02|2670.7|2632.7|2667.65|2629.65|256
1588593300000|2020-05-04 11:55:00|2668.12|2630.12|2664|2626|2669.28|2631.28|2662.3|2624.3|260
1588593600000|2020-05-04 12:00:00|2663.9|2625.9|2663.05|2625.05|2666.09|2628.09|2661.15|2623.15|260
1588593900000|2020-05-04 12:05:00|2663.09|2625.09|2658.8|2620.8|2663.79|2625.79|2656.16|2618.16|260
1588594200000|2020-05-04 12:10:00|2658.73|2620.73|2662.03|2624.03|2662.33|2624.33|2658.73|2620.73|242
1588594500000|2020-05-04 12:15:00|2661.71|2623.71|2669.7|2631.7|2670.83|2632.83|2661.71|2623.71|262
1588594800000|2020-05-04 12:20:00|2669.68|2631.68|2680.56|2642.56|2680.66|2642.66|2669.15|2631.15|273
1588595100000|2020-05-04 12:25:00|2680.54|2642.54|2681.35|2643.35|2682.04|2644.04|2679.18|2641.18|267
1588595400000|2020-05-04 12:30:00|2681.51|2643.51|2686.86|2648.86|2693.72|2655.72|2681.51|2643.51|279
1588595700000|2020-05-04 12:35:00|2686.63|2648.63|2698.49|2660.49|2699.13|2661.13|2685.67|2647.67|281
1588596000000|2020-05-04 12:40:00|2698.62|2660.62|2690.23|2652.23|2701.6|2663.6|2689.93|2651.93|284
1588596300000|2020-05-04 12:45:00|2690.26|2652.26|2692.35|2654.35|2694.44|2656.44|2689.46|2651.46|269
1588596600000|2020-05-04 12:50:00|2692.44|2654.44|2691.23|2653.23|2699.39|2661.39|2691.23|2653.23|273
1588596900000|2020-05-04 12:55:00|2691.14|2653.14|2684.06|2646.06|2691.14|2653.14|2683.38|2645.38|261
1588597200000|2020-05-04 13:00:00|2684.08|2646.08|2692|2654|2693.48|2655.48|2684.08|2646.08|273
1588597500000|2020-05-04 13:05:00|2691.94|2653.94|2694.45|2656.45|2697.19|2659.19|2691.01|2653.01|263
1588597800000|2020-05-04 13:10:00|2694.5|2656.5|2708.99|2670.99|2710.82|2672.82|2694.49|2656.49|277
1588598100000|2020-05-04 13:15:00|2709.1|2671.1|2705.5|2667.5|2711.52|2673.52|2705.5|2667.5|275
1588598400000|2020-05-04 13:20:00|2705.41|2667.41|2705.5|2667.5|2709.32|2671.32|2704.45|2666.45|271
1588598700000|2020-05-04 13:25:00|2705.59|2667.59|2703.63|2665.63|2707.14|2669.14|2702.58|2664.58|269
1588599000000|2020-05-04 13:30:00|2703.54|2665.54|2701.58|2663.58|2705.64|2667.64|2699.91|2661.91|264
1588599300000|2020-05-04 13:35:00|2701.65|2663.65|2701.12|2663.12|2702.6|2664.6|2699.92|2661.92|264
1588599600000|2020-05-04 13:40:00|2701.06|2663.06|2707.35|2669.35|2707.39|2669.39|2699.62|2661.62|258
1588599900000|2020-05-04 13:45:00|2707.38|2669.38|2716.28|2678.28|2716.28|2678.28|2707.38|2669.38|277
1588600200000|2020-05-04 13:50:00|2716.38|2678.38|2718.84|2680.84|2724.13|2686.13|2716.38|2678.38|283
1588600500000|2020-05-04 13:55:00|2718.87|2680.87|2736.1|2698.1|2737.68|2699.68|2718.66|2680.66|284
1588600800000|2020-05-04 14:00:00|2735.91|2697.91|2734.69|2696.69|2738.09|2700.09|2728.38|2690.38|277
1588601100000|2020-05-04 14:05:00|2734.74|2696.74|2744.82|2706.82|2746.89|2708.89|2733.97|2695.97|285
1588601400000|2020-05-04 14:10:00|2744.8|2706.8|2738.89|2700.89|2744.8|2706.8|2734.67|2696.67|281
1588601700000|2020-05-04 14:15:00|2738.84|2700.84|2725.68|2687.68|2739.57|2701.57|2725.65|2687.65|283
1588602000000|2020-05-04 14:20:00|2725.58|2687.58|2726.87|2688.87|2727.59|2689.59|2719.21|2681.21|279
1588602300000|2020-05-04 14:25:00|2726.86|2688.86|2722.32|2684.32|2727.09|2689.09|2720.77|2682.77|272
1588602600000|2020-05-04 14:30:00|2722.3|2684.3|2721.54|2683.54|2722.3|2684.3|2715.06|2677.06|273
1588602900000|2020-05-04 14:35:00|2721.6|2683.6|2727.33|2689.33|2727.95|2689.95|2721.6|2683.6|272
1588603200000|2020-05-04 14:40:00|2727.32|2689.32|2720|2682|2728|2690|2719.98|2681.98|269
1588603500000|2020-05-04 14:45:00|2719.92|2681.92|2718.19|2680.19|2721.79|2683.79|2717.28|2679.28|266
1588603800000|2020-05-04 14:50:00|2718.24|2680.24|2717.74|2679.74|2718.25|2680.25|2714.27|2676.27|259
1588604100000|2020-05-04 14:55:00|2717.75|2679.75|2712.11|2674.11|2717.78|2679.78|2711.78|2673.78|273
1588604400000|2020-05-04 15:00:00|2712.07|2674.07|2728.08|2690.08|2728.78|2690.78|2711.66|2673.66|274
1588604700000|2020-05-04 15:05:00|2728.09|2690.09|2725.15|2687.15|2728.11|2690.11|2725|2687|259
1588605000000|2020-05-04 15:10:00|2725.14|2687.14|2718.74|2680.74|2726.79|2688.79|2718.66|2680.66|264
1588605300000|2020-05-04 15:15:00|2718.73|2680.73|2722.54|2684.54|2722.54|2684.54|2718.16|2680.16|266
1588605600000|2020-05-04 15:20:00|2722.53|2684.53|2728.28|2690.28|2728.28|2690.28|2719.73|2681.73|266
1588605900000|2020-05-04 15:25:00|2728.32|2690.32|2729.31|2691.31|2731.73|2693.73|2728.1|2690.1|272
1588606200000|2020-05-04 15:30:00|2729.36|2691.36|2727.19|2689.19|2735.63|2697.63|2727.19|2689.19|281
1588606500000|2020-05-04 15:35:00|2727.22|2689.22|2722.85|2684.85|2728.46|2690.46|2722.49|2684.49|275
1588606800000|2020-05-04 15:40:00|2722.84|2684.84|2729.7|2691.7|2729.74|2691.74|2722.74|2684.74|267
1588607100000|2020-05-04 15:45:00|2729.63|2691.63|2727.87|2689.87|2732.22|2694.22|2727.84|2689.84|256
1588607400000|2020-05-04 15:50:00|2727.72|2689.72|2730.07|2692.07|2730.1|2692.1|2725.97|2687.97|274
1588607700000|2020-05-04 15:55:00|2730.19|2692.19|2738.15|2700.15|2738.15|2700.15|2730.19|2692.19|275
1588608000000|2020-05-04 16:00:00|2738.1|2700.1|2733.42|2695.42|2747.72|2709.72|2731.63|2693.63|294
1588608300000|2020-05-04 16:05:00|2733.5|2695.5|2727.14|2689.14|2734.85|2696.85|2727.14|2689.14|276
1588608600000|2020-05-04 16:10:00|2727.11|2689.11|2723.82|2685.82|2727.5|2689.5|2720.7|2682.7|279
1588608900000|2020-05-04 16:15:00|2723.8|2685.8|2720.03|2682.03|2723.91|2685.91|2717.52|2679.52|281
1588609200000|2020-05-04 16:20:00|2720.02|2682.02|2732|2694|2733.24|2695.24|2718.63|2680.63|277
1588609500000|2020-05-04 16:25:00|2731.77|2693.77|2724.22|2686.22|2732.91|2694.91|2724.07|2686.07|266
1588609800000|2020-05-04 16:30:00|2724.24|2686.24|2720.3|2682.3|2725.86|2687.86|2720.21|2682.21|279
1588610100000|2020-05-04 16:35:00|2720.34|2682.34|2715.49|2677.49|2721.48|2683.48|2715.43|2677.43|260
1588610400000|2020-05-04 16:40:00|2715.43|2677.43|2722.84|2684.84|2723.03|2685.03|2711.3|2673.3|283
1588610700000|2020-05-04 16:45:00|2722.92|2684.92|2716.74|2678.74|2722.92|2684.92|2716.74|2678.74|262
1588611000000|2020-05-04 16:50:00|2716.72|2678.72|2717.05|2679.05|2717.69|2679.69|2713.51|2675.51|270
1588611300000|2020-05-04 16:55:00|2717.18|2679.18|2724.31|2686.31|2724.38|2686.38|2717.18|2679.18|265
1588611600000|2020-05-04 17:00:00|2724.36|2686.36|2726.42|2688.42|2726.42|2688.42|2723.97|2685.97|263
1588611900000|2020-05-04 17:05:00|2726.4|2688.4|2729.53|2691.53|2731.36|2693.36|2726.4|2688.4|270
1588612200000|2020-05-04 17:10:00|2729.62|2691.62|2721.95|2683.95|2730.69|2692.69|2721.91|2683.91|264
1588612500000|2020-05-04 17:15:00|2721.91|2683.91|2722.71|2684.71|2724|2686|2720.83|2682.83|266
1588612800000|2020-05-04 17:20:00|2722.72|2684.72|2719.29|2681.29|2723.34|2685.34|2718.91|2680.91|249
1588613100000|2020-05-04 17:25:00|2719.31|2681.31|2716.97|2678.97|2719.82|2681.82|2716.97|2678.97|263
1588613400000|2020-05-04 17:30:00|2716.73|2678.73|2704.29|2666.29|2717.97|2679.97|2703.01|2665.01|277
1588613700000|2020-05-04 17:35:00|2704.1|2666.1|2701.54|2663.54|2706.66|2668.66|2701.1|2663.1|284
1588614000000|2020-05-04 17:40:00|2701.55|2663.55|2706.2|2668.2|2706.2|2668.2|2699.89|2661.89|277
1588614300000|2020-05-04 17:45:00|2706.45|2668.45|2715.61|2677.61|2715.87|2677.87|2706.45|2668.45|274
1588614600000|2020-05-04 17:50:00|2715.56|2677.56|2710.79|2672.79|2715.57|2677.57|2710.48|2672.48|259
1588614900000|2020-05-04 17:55:00|2710.8|2672.8|2713.92|2675.92|2714.58|2676.58|2710.79|2672.79|262
1588615200000|2020-05-04 18:00:00|2713.93|2675.93|2725.24|2687.24|2725.24|2687.24|2713.83|2675.83|270
1588615500000|2020-05-04 18:05:00|2725.34|2687.34|2724.62|2686.62|2725.91|2687.91|2723.57|2685.57|262
1588615800000|2020-05-04 18:10:00|2724.6|2686.6|2726.48|2688.48|2728.31|2690.31|2724.3|2686.3|275
1588616100000|2020-05-04 18:15:00|2726.44|2688.44|2724.63|2686.63|2729.4|2691.4|2724.52|2686.52|268
1588616400000|2020-05-04 18:20:00|2724.66|2686.66|2722.93|2684.93|2724.83|2686.83|2721.88|2683.88|248
1588616700000|2020-05-04 18:25:00|2722.82|2684.82|2723.2|2685.2|2723.2|2685.2|2719.12|2681.12|261
1588617000000|2020-05-04 18:30:00|2723.23|2685.23|2727.47|2689.47|2729.57|2691.57|2723.23|2685.23|274
1588617300000|2020-05-04 18:35:00|2727.29|2689.29|2733.86|2695.86|2733.9|2695.9|2724.25|2686.25|274
1588617600000|2020-05-04 18:40:00|2733.76|2695.76|2729.26|2691.26|2736.22|2698.22|2728.69|2690.69|275
1588617900000|2020-05-04 18:45:00|2729.23|2691.23|2727.85|2689.85|2729.23|2691.23|2727|2689|252
1588618200000|2020-05-04 18:50:00|2727.93|2689.93|2726.68|2688.68|2730.54|2692.54|2726.68|2688.68|256
1588618500000|2020-05-04 18:55:00|2726.66|2688.66|2725.47|2687.47|2727|2689|2724.98|2686.98|237
1588618800000|2020-05-04 19:00:00|2725.52|2687.52|2719.56|2681.56|2725.86|2687.86|2719.56|2681.56|254
1588619100000|2020-05-04 19:05:00|2719.54|2681.54|2722.6|2684.6|2722.61|2684.61|2717.88|2679.88|243
1588619400000|2020-05-04 19:10:00|2722.65|2684.65|2730.4|2692.4|2730.47|2692.47|2722.65|2684.65|258
1588619700000|2020-05-04 19:15:00|2730.46|2692.46|2732.65|2694.65|2732.72|2694.72|2729.93|2691.93|258
1588620000000|2020-05-04 19:20:00|2732.64|2694.64|2727.87|2689.87|2733.8|2695.8|2727.64|2689.64|252
1588620300000|2020-05-04 19:25:00|2727.88|2689.88|2731.18|2693.18|2731.46|2693.46|2726.6|2688.6|249
1588620600000|2020-05-04 19:30:00|2731.19|2693.19|2729.28|2691.28|2732.95|2694.95|2727.22|2689.22|270
1588620900000|2020-05-04 19:35:00|2729.29|2691.29|2719.05|2681.05|2729.63|2691.63|2719.05|2681.05|272
1588621200000|2020-05-04 19:40:00|2718.96|2680.96|2721.94|2683.94|2721.94|2683.94|2718.44|2680.44|259
1588621500000|2020-05-04 19:45:00|2721.97|2683.97|2720.31|2682.31|2724.52|2686.52|2720.31|2682.31|262
1588621800000|2020-05-04 19:50:00|2720.36|2682.36|2711.9|2673.9|2720.63|2682.63|2710.36|2672.36|273
1588622100000|2020-05-04 19:55:00|2711.86|2673.86|2718.44|2680.44|2718.55|2680.55|2711.86|2673.86|259
1588622400000|2020-05-04 20:00:00|2718.59|2680.59|2727.81|2689.81|2728.55|2690.55|2718.59|2680.59|272
1588622700000|2020-05-04 20:05:00|2727.73|2689.73|2727.84|2689.84|2729.09|2691.09|2727.12|2689.12|258
1588623000000|2020-05-04 20:10:00|2727.83|2689.83|2728.8|2690.8|2728.87|2690.87|2726.8|2688.8|255
1588623300000|2020-05-04 20:15:00|2728.85|2690.85|2727.8|2689.8|2728.91|2690.91|2724.75|2686.75|259
1588623600000|2020-05-04 20:20:00|2727.82|2689.82|2736.04|2698.04|2736.29|2698.29|2727.82|2689.82|265
1588623900000|2020-05-04 20:25:00|2736.02|2698.02|2734.27|2696.27|2737.85|2699.85|2732.99|2694.99|262
1588624200000|2020-05-04 20:30:00|2734.28|2696.28|2741.96|2703.96|2742.11|2704.11|2734.27|2696.27|265
1588624500000|2020-05-04 20:35:00|2741.95|2703.95|2743.27|2705.27|2744.51|2706.51|2740|2702|259
1588624800000|2020-05-04 20:40:00|2743.28|2705.28|2747.54|2709.54|2747.66|2709.66|2742.3|2704.3|266
1588625100000|2020-05-04 20:45:00|2747.34|2709.34|2742.49|2704.49|2748.16|2710.16|2741.96|2703.96|264
1588625400000|2020-05-04 20:50:00|2742.39|2704.39|2741.38|2703.38|2742.44|2704.44|2737.62|2699.62|264
1588625700000|2020-05-04 20:55:00|2741.39|2703.39|2748.89|2710.89|2751.51|2713.51|2741.39|2703.39|278
1588626000000|2020-05-04 21:00:00|2748.74|2710.74|2749.79|2711.79|2752.5|2714.5|2748.38|2710.38|260
1588626300000|2020-05-04 21:05:00|2749.82|2711.82|2754.59|2716.59|2754.73|2716.73|2749.53|2711.53|250
1588626600000|2020-05-04 21:10:00|2754.53|2716.53|2753.95|2715.95|2757.12|2719.12|2753.95|2715.95|266
1588626900000|2020-05-04 21:15:00|2753.92|2715.92|2741.76|2703.76|2753.92|2715.92|2741.73|2703.73|270
1588627200000|2020-05-04 21:20:00|2741.69|2703.69|2742.11|2704.11|2743.53|2705.53|2741.51|2703.51|263
1588627500000|2020-05-04 21:25:00|2741.61|2703.61|2743.93|2705.93|2744.11|2706.11|2738.26|2700.26|258
1588627800000|2020-05-04 21:30:00|2743.83|2705.83|2740.64|2702.64|2744.75|2706.75|2740.64|2702.64|273
1588628100000|2020-05-04 21:35:00|2740.72|2702.72|2746.66|2708.66|2746.69|2708.69|2740.46|2702.46|262
1588628400000|2020-05-04 21:40:00|2746.64|2708.64|2746.37|2708.37|2747.32|2709.32|2744.37|2706.37|254
1588628700000|2020-05-04 21:45:00|2746.34|2708.34|2749.1|2711.1|2749.1|2711.1|2746.3|2708.3|253
1588629000000|2020-05-04 21:50:00|2749.13|2711.13|2754.45|2716.45|2754.46|2716.46|2748.92|2710.92|252
1588629300000|2020-05-04 21:55:00|2754.52|2716.52|2760.55|2722.55|2761.19|2723.19|2754.45|2716.45|273
1588629600000|2020-05-04 22:00:00|2760.57|2722.57|2757.98|2719.98|2766.63|2728.63|2757.98|2719.98|277
1588629900000|2020-05-04 22:05:00|2757.96|2719.96|2756.28|2718.28|2757.96|2719.96|2754.63|2716.63|250
1588630200000|2020-05-04 22:10:00|2756.26|2718.26|2754.04|2716.04|2756.88|2718.88|2753.18|2715.18|248
1588630500000|2020-05-04 22:15:00|2754.18|2716.18|2761.31|2723.31|2761.31|2723.31|2754.13|2716.13|244
1588630800000|2020-05-04 22:20:00|2761.33|2723.33|2760.73|2722.73|2762.52|2724.52|2759.6|2721.6|247
1588631100000|2020-05-04 22:25:00|2760.76|2722.76|2755.62|2717.62|2761.3|2723.3|2755.58|2717.58|262
1588631400000|2020-05-04 22:30:00|2755.61|2717.61|2750.25|2712.25|2758.01|2720.01|2750.25|2712.25|256
1588631700000|2020-05-04 22:35:00|2750.3|2712.3|2749.36|2711.36|2750.37|2712.37|2741.86|2703.86|268
1588632000000|2020-05-04 22:40:00|2749.34|2711.34|2749.56|2711.56|2750.77|2712.77|2747.62|2709.62|267
1588632300000|2020-05-04 22:45:00|2749.49|2711.49|2746.88|2708.88|2750.52|2712.52|2745.4|2707.4|260
1588632600000|2020-05-04 22:50:00|2746.85|2708.85|2745.89|2707.89|2746.92|2708.92|2742.48|2704.48|256
1588632900000|2020-05-04 22:55:00|2745.79|2707.79|2740.98|2702.98|2745.91|2707.91|2738.51|2700.51|271
1588633200000|2020-05-04 23:00:00|2741.09|2703.09|2747.56|2709.56|2747.62|2709.62|2740.89|2702.89|261
1588633500000|2020-05-04 23:05:00|2747.57|2709.57|2749.54|2711.54|2751.16|2713.16|2747.57|2709.57|249
1588633800000|2020-05-04 23:10:00|2749.55|2711.55|2752.02|2714.02|2752.06|2714.06|2745.82|2707.82|254
1588634100000|2020-05-04 23:15:00|2751.85|2713.85|2746.75|2708.75|2752.18|2714.18|2746.45|2708.45|254
1588634400000|2020-05-04 23:20:00|2746.73|2708.73|2742.85|2704.85|2747.08|2709.08|2741.72|2703.72|243
1588634700000|2020-05-04 23:25:00|2742.87|2704.87|2735.84|2697.84|2743.1|2705.1|2735.84|2697.84|270
1588635000000|2020-05-04 23:30:00|2735.82|2697.82|2729.23|2691.23|2735.82|2697.82|2728.32|2690.32|273
1588635300000|2020-05-04 23:35:00|2729.24|2691.24|2729.14|2691.14|2732.41|2694.41|2726.48|2688.48|256
1588635600000|2020-05-04 23:40:00|2729.26|2691.26|2733.75|2695.75|2735.96|2697.96|2727.12|2689.12|262
1588635900000|2020-05-04 23:45:00|2733.76|2695.76|2738.61|2700.61|2739.76|2701.76|2729.48|2691.48|266
1588636200000|2020-05-04 23:50:00|2738.52|2700.52|2743.33|2705.33|2743.64|2705.64|2738.45|2700.45|259
1588636500000|2020-05-04 23:55:00|2743.39|2705.39|2738.9|2700.9|2744.19|2706.19|2737.8|2699.8|255
1588636800000|2020-05-05 00:00:00|2738.93|2700.93|2748.31|2710.31|2748.38|2710.38|2738.68|2700.68|272
1588637100000|2020-05-05 00:05:00|2748.37|2710.37|2750.22|2712.22|2750.22|2712.22|2746.21|2708.21|255
1588637400000|2020-05-05 00:10:00|2750.24|2712.24|2750|2712|2752.73|2714.73|2749.9|2711.9|235
1588637700000|2020-05-05 00:15:00|2749.95|2711.95|2740.06|2702.06|2750.8|2712.8|2739.92|2701.92|258
1588638000000|2020-05-05 00:20:00|2739.91|2701.91|2744.78|2706.78|2744.83|2706.83|2736.48|2698.48|257
1588638300000|2020-05-05 00:25:00|2744.96|2706.96|2738.23|2700.23|2745.59|2707.59|2737.05|2699.05|261
1588638600000|2020-05-05 00:30:00|2738.25|2700.25|2736.46|2698.46|2738.65|2700.65|2733.53|2695.53|268
1588638900000|2020-05-05 00:35:00|2736.56|2698.56|2741.42|2703.42|2742.38|2704.38|2736.5|2698.5|257
1588639200000|2020-05-05 00:40:00|2741.44|2703.44|2743.96|2705.96|2745.87|2707.87|2741.11|2703.11|255
1588639500000|2020-05-05 00:45:00|2744.06|2706.06|2745.8|2707.8|2746.66|2708.66|2744.01|2706.01|252
1588639800000|2020-05-05 00:50:00|2745.97|2707.97|2749.37|2711.37|2749.42|2711.42|2745.78|2707.78|229
1588640100000|2020-05-05 00:55:00|2749.41|2711.41|2755.63|2717.63|2755.75|2717.75|2747.97|2709.97|263
1588640400000|2020-05-05 01:00:00|2755.64|2717.64|2747.97|2709.97|2756.21|2718.21|2747.97|2709.97|254
1588640700000|2020-05-05 01:05:00|2747.72|2709.72|2745.47|2707.47|2749.15|2711.15|2745.47|2707.47|251
1588641000000|2020-05-05 01:10:00|2745.37|2707.37|2749.48|2711.48|2749.48|2711.48|2742.13|2704.13|259
1588641300000|2020-05-05 01:15:00|2749.57|2711.57|2746.1|2708.1|2750.27|2712.27|2746.05|2708.05|244
1588641600000|2020-05-05 01:20:00|2746.09|2708.09|2746.94|2708.94|2747.59|2709.59|2745.93|2707.93|242
1588641900000|2020-05-05 01:25:00|2746.85|2708.85|2743.69|2705.69|2746.98|2708.98|2740.02|2702.02|269
1588642200000|2020-05-05 01:30:00|2743.67|2705.67|2737.7|2699.7|2744.24|2706.24|2737.7|2699.7|257
1588642500000|2020-05-05 01:35:00|2737.61|2699.61|2736.7|2698.7|2738.81|2700.81|2735.02|2697.02|251
1588642800000|2020-05-05 01:40:00|2736.82|2698.82|2743.85|2705.85|2743.85|2705.85|2736.64|2698.64|247
1588643100000|2020-05-05 01:45:00|2743.8|2705.8|2746.94|2708.94|2748.41|2710.41|2743.74|2705.74|248
1588643400000|2020-05-05 01:50:00|2746.95|2708.95|2744.01|2706.01|2746.99|2708.99|2744.01|2706.01|255
1588643700000|2020-05-05 01:55:00|2743.96|2705.96|2750.16|2712.16|2750.21|2712.21|2743.96|2705.96|265
1588644000000|2020-05-05 02:00:00|2750.14|2712.14|2747.6|2709.6|2750.74|2712.74|2747.59|2709.59|253
1588644300000|2020-05-05 02:05:00|2747.59|2709.59|2743.3|2705.3|2747.75|2709.75|2743.3|2705.3|237
1588644600000|2020-05-05 02:10:00|2743.2|2705.2|2739.13|2701.13|2745.14|2707.14|2739.05|2701.05|243
1588644900000|2020-05-05 02:15:00|2739.14|2701.14|2739.99|2701.99|2741.54|2703.54|2738.71|2700.71|241
1588645200000|2020-05-05 02:20:00|2739.98|2701.98|2734.61|2696.61|2740.67|2702.67|2734.61|2696.61|243
1588645500000|2020-05-05 02:25:00|2734.49|2696.49|2735.58|2697.58|2735.58|2697.58|2728.89|2690.89|264
1588645800000|2020-05-05 02:30:00|2735.48|2697.48|2730.09|2692.09|2736.84|2698.84|2729.38|2691.38|259
1588646100000|2020-05-05 02:35:00|2730.13|2692.13|2729.75|2691.75|2730.39|2692.39|2725.85|2687.85|255
1588646400000|2020-05-05 02:40:00|2729.84|2691.84|2736.42|2698.42|2736.44|2698.44|2729.25|2691.25|251
1588646700000|2020-05-05 02:45:00|2736.41|2698.41|2732.27|2694.27|2736.41|2698.41|2732.27|2694.27|263
1588647000000|2020-05-05 02:50:00|2732.26|2694.26|2730.26|2692.26|2732.26|2694.26|2729.19|2691.19|260
1588647300000|2020-05-05 02:55:00|2730.16|2692.16|2733.9|2695.9|2736.35|2698.35|2730.16|2692.16|262
1588647600000|2020-05-05 03:00:00|2733.89|2695.89|2724.16|2686.16|2733.92|2695.92|2723.8|2685.8|274
1588647900000|2020-05-05 03:05:00|2724.13|2686.13|2729.47|2691.47|2729.47|2691.47|2724.11|2686.11|252
1588648200000|2020-05-05 03:10:00|2729.5|2691.5|2724.61|2686.61|2729.56|2691.56|2722.37|2684.37|257
1588648500000|2020-05-05 03:15:00|2724.7|2686.7|2732.62|2694.62|2732.65|2694.65|2722.76|2684.76|263
1588648800000|2020-05-05 03:20:00|2732.61|2694.61|2729.85|2691.85|2733.17|2695.17|2729.82|2691.82|240
1588649100000|2020-05-05 03:25:00|2729.98|2691.98|2732.49|2694.49|2732.54|2694.54|2727.82|2689.82|253
1588649400000|2020-05-05 03:30:00|2732.51|2694.51|2735.57|2697.57|2736.86|2698.86|2730.92|2692.92|252
1588649700000|2020-05-05 03:35:00|2735.46|2697.46|2734.75|2696.75|2736.61|2698.61|2734.75|2696.75|239
1588650000000|2020-05-05 03:40:00|2734.73|2696.73|2735.64|2697.64|2736.42|2698.42|2733.45|2695.45|222
1588650300000|2020-05-05 03:45:00|2735.65|2697.65|2740.13|2702.13|2740.13|2702.13|2735.13|2697.13|243
1588650600000|2020-05-05 03:50:00|2740.14|2702.14|2740.28|2702.28|2740.51|2702.51|2738.47|2700.47|222
1588650900000|2020-05-05 03:55:00|2740.25|2702.25|2735.22|2697.22|2740.79|2702.79|2735.03|2697.03|246
1588651200000|2020-05-05 04:00:00|2735.13|2697.13|2748.47|2710.47|2748.47|2710.47|2734.72|2696.72|266
1588651500000|2020-05-05 04:05:00|2748.4|2710.4|2752.2|2714.2|2754.29|2716.29|2747.12|2709.12|253
1588651800000|2020-05-05 04:10:00|2752.26|2714.26|2753.1|2715.1|2753.1|2715.1|2749.41|2711.41|254
1588652100000|2020-05-05 04:15:00|2753.14|2715.14|2752.32|2714.32|2755.28|2717.28|2750.26|2712.26|264
1588652400000|2020-05-05 04:20:00|2752.35|2714.35|2750.48|2712.48|2752.57|2714.57|2749.72|2711.72|252
1588652700000|2020-05-05 04:25:00|2750.51|2712.51|2752.83|2714.83|2757.8|2719.8|2750.48|2712.48|266
1588653000000|2020-05-05 04:30:00|2752.81|2714.81|2755.68|2717.68|2756.3|2718.3|2752.29|2714.29|250
1588653300000|2020-05-05 04:35:00|2755.6|2717.6|2752.57|2714.57|2755.6|2717.6|2749.26|2711.26|269
1588653600000|2020-05-05 04:40:00|2752.54|2714.54|2756.3|2718.3|2756.37|2718.37|2752.3|2714.3|241
1588653900000|2020-05-05 04:45:00|2756.35|2718.35|2771.39|2733.39|2772.5|2734.5|2756.35|2718.35|280
1588654200000|2020-05-05 04:50:00|2771.38|2733.38|2782.09|2744.09|2789.45|2751.45|2771.38|2733.38|288
1588654500000|2020-05-05 04:55:00|2782.18|2744.18|2781.67|2743.67|2791.74|2753.74|2781.42|2743.42|284
1588654800000|2020-05-05 05:00:00|2781.75|2743.75|2796.84|2758.84|2796.84|2758.84|2781.75|2743.75|279
1588655100000|2020-05-05 05:05:00|2797.21|2759.21|2785|2747|2799.63|2761.63|2783.08|2745.08|290
1588655400000|2020-05-05 05:10:00|2785.04|2747.04|2785.89|2747.89|2787.82|2749.82|2781.54|2743.54|281
1588655700000|2020-05-05 05:15:00|2786.05|2748.05|2782.77|2744.77|2789.28|2751.28|2782.77|2744.77|267
1588656000000|2020-05-05 05:20:00|2782.74|2744.74|2787.04|2749.04|2787.04|2749.04|2781.1|2743.1|273
1588656300000|2020-05-05 05:25:00|2787.09|2749.09|2773.73|2735.73|2787.25|2749.25|2773.43|2735.43|274
1588656600000|2020-05-05 05:30:00|2773.69|2735.69|2773.79|2735.79|2777.29|2739.29|2769.09|2731.09|274
1588656900000|2020-05-05 05:35:00|2773.81|2735.81|2772.8|2734.8|2775.84|2737.84|2772.8|2734.8|256
1588657200000|2020-05-05 05:40:00|2772.73|2734.73|2775.63|2737.63|2775.67|2737.67|2770.66|2732.66|261
1588657500000|2020-05-05 05:45:00|2775.71|2737.71|2776.95|2738.95|2780.12|2742.12|2775.08|2737.08|267
1588657800000|2020-05-05 05:50:00|2776.91|2738.91|2766.52|2728.52|2776.99|2738.99|2766.42|2728.42|259
1588658100000|2020-05-05 05:55:00|2766.51|2728.51|2767.95|2729.95|2769.15|2731.15|2766.41|2728.41|268
1588658400000|2020-05-05 06:00:00|2767.94|2729.94|2771.05|2733.05|2772.91|2734.91|2767.38|2729.38|265
1588658700000|2020-05-05 06:05:00|2770.94|2732.94|2777.62|2739.62|2777.84|2739.84|2770.01|2732.01|256
1588659000000|2020-05-05 06:10:00|2777.65|2739.65|2777.94|2739.94|2778.22|2740.22|2775.08|2737.08|266
1588659300000|2020-05-05 06:15:00|2777.84|2739.84|2768.63|2730.63|2777.88|2739.88|2768.54|2730.54|265
1588659600000|2020-05-05 06:20:00|2768.6|2730.6|2766.89|2728.89|2768.61|2730.61|2764.22|2726.22|273
1588659900000|2020-05-05 06:25:00|2766.87|2728.87|2769.36|2731.36|2769.36|2731.36|2765.72|2727.72|257
1588660200000|2020-05-05 06:30:00|2769.28|2731.28|2763.36|2725.36|2770.13|2732.13|2763.27|2725.27|257
1588660500000|2020-05-05 06:35:00|2763.41|2725.41|2756.61|2718.61|2763.58|2725.58|2756.45|2718.45|280
1588660800000|2020-05-05 06:40:00|2756.62|2718.62|2756.84|2718.84|2764.1|2726.1|2755.1|2717.1|271
1588661100000|2020-05-05 06:45:00|2756.77|2718.77|2762.73|2724.73|2762.9|2724.9|2755.69|2717.69|272
1588661400000|2020-05-05 06:50:00|2762.75|2724.75|2765.03|2727.03|2765.31|2727.31|2762.73|2724.73|252
1588661700000|2020-05-05 06:55:00|2765.05|2727.05|2770.57|2732.57|2770.61|2732.61|2764.97|2726.97|263
1588662000000|2020-05-05 07:00:00|2770.69|2732.69|2768.38|2730.38|2772.9|2734.9|2768.09|2730.09|260
1588662300000|2020-05-05 07:05:00|2768.57|2730.57|2766.2|2728.2|2769.01|2731.01|2765.99|2727.99|238
1588662600000|2020-05-05 07:10:00|2766.21|2728.21|2776.81|2738.81|2783.77|2745.77|2766.17|2728.17|275
1588662900000|2020-05-05 07:15:00|2776.8|2738.8|2773.35|2735.35|2777.8|2739.8|2773.13|2735.13|258
1588663200000|2020-05-05 07:20:00|2773.42|2735.42|2771.07|2733.07|2774.82|2736.82|2771.01|2733.01|263
1588663500000|2020-05-05 07:25:00|2771.06|2733.06|2777.28|2739.28|2777.28|2739.28|2771.05|2733.05|250
1588663800000|2020-05-05 07:30:00|2777.29|2739.29|2771.73|2733.73|2777.83|2739.83|2771.73|2733.73|249
1588664100000|2020-05-05 07:35:00|2771.81|2733.81|2768.89|2730.89|2771.81|2733.81|2766.1|2728.1|259
1588664400000|2020-05-05 07:40:00|2768.88|2730.88|2775.08|2737.08|2776.11|2738.11|2768.87|2730.87|255
1588664700000|2020-05-05 07:45:00|2775.12|2737.12|2769.44|2731.44|2775.12|2737.12|2769.44|2731.44|244
1588665000000|2020-05-05 07:50:00|2769.39|2731.39|2771.88|2733.88|2772.23|2734.23|2769.18|2731.18|245
1588665300000|2020-05-05 07:55:00|2771.89|2733.89|2764.52|2726.52|2771.89|2733.89|2762.66|2724.66|259
1588665600000|2020-05-05 08:00:00|2764.51|2726.51|2764.06|2726.06|2768.17|2730.17|2762.89|2724.89|253
1588665900000|2020-05-05 08:05:00|2764.02|2726.02|2759.49|2721.49|2764.39|2726.39|2758.08|2720.08|279
1588666200000|2020-05-05 08:10:00|2759.73|2721.73|2762.35|2724.35|2763.97|2725.97|2759.73|2721.73|249
1588666500000|2020-05-05 08:15:00|2762.18|2724.18|2755.78|2717.78|2762.19|2724.19|2755.63|2717.63|266
1588666800000|2020-05-05 08:20:00|2755.79|2717.79|2760.15|2722.15|2761.14|2723.14|2754.84|2716.84|268
1588667100000|2020-05-05 08:25:00|2760.2|2722.2|2764.13|2726.13|2764.16|2726.16|2759.68|2721.68|262
1588667400000|2020-05-05 08:30:00|2764.11|2726.11|2769.66|2731.66|2769.66|2731.66|2759.55|2721.55|263
1588667700000|2020-05-05 08:35:00|2769.84|2731.84|2773.5|2735.5|2776.94|2738.94|2769.84|2731.84|266
1588668000000|2020-05-05 08:40:00|2773.57|2735.57|2773.82|2735.82|2775.44|2737.44|2773.03|2735.03|264
1588668300000|2020-05-05 08:45:00|2773.79|2735.79|2767.99|2729.99|2774.14|2736.14|2767.99|2729.99|246
1588668600000|2020-05-05 08:50:00|2767.92|2729.92|2769.94|2731.94|2770.58|2732.58|2767.52|2729.52|267
1588668900000|2020-05-05 08:55:00|2769.92|2731.92|2772.56|2734.56|2772.56|2734.56|2769.47|2731.47|241
1588669200000|2020-05-05 09:00:00|2772.52|2734.52|2770.19|2732.19|2773.21|2735.21|2769.56|2731.56|265
1588669500000|2020-05-05 09:05:00|2770.22|2732.22|2766.27|2728.27|2770.22|2732.22|2766.27|2728.27|264
1588669800000|2020-05-05 09:10:00|2766.22|2728.22|2765.63|2727.63|2768.48|2730.48|2763.77|2725.77|250
1588670100000|2020-05-05 09:15:00|2765.6|2727.6|2761.91|2723.91|2766.14|2728.14|2761.86|2723.86|239
1588670400000|2020-05-05 09:20:00|2761.92|2723.92|2764.08|2726.08|2765.56|2727.56|2761.42|2723.42|265
1588670700000|2020-05-05 09:25:00|2764.02|2726.02|2776.98|2738.98|2777.07|2739.07|2763.87|2725.87|270
1588671000000|2020-05-05 09:30:00|2777.06|2739.06|2772.65|2734.65|2778.73|2740.73|2771.81|2733.81|272
1588671300000|2020-05-05 09:35:00|2772.57|2734.57|2774.61|2736.61|2774.61|2736.61|2771.14|2733.14|262
1588671600000|2020-05-05 09:40:00|2774.71|2736.71|2784.84|2746.84|2785.08|2747.08|2774.6|2736.6|280
1588671900000|2020-05-05 09:45:00|2784.8|2746.8|2783.7|2745.7|2785.12|2747.12|2781.15|2743.15|273
1588672200000|2020-05-05 09:50:00|2783.54|2745.54|2772.06|2734.06|2783.54|2745.54|2771.78|2733.78|259
1588672500000|2020-05-05 09:55:00|2771.88|2733.88|2757.39|2719.39|2773.14|2735.14|2755.3|2717.3|288
1588672800000|2020-05-05 10:00:00|2757.35|2719.35|2718.55|2680.55|2757.35|2719.35|2708.61|2670.61|296
1588673100000|2020-05-05 10:05:00|2718.6|2680.6|2714.57|2676.57|2723.75|2685.75|2714.57|2676.57|296
1588673400000|2020-05-05 10:10:00|2714.28|2676.28|2702.73|2664.73|2714.36|2676.36|2684.25|2646.25|291
1588673700000|2020-05-05 10:15:00|2702.74|2664.74|2707.35|2669.35|2713.05|2675.05|2697.94|2659.94|292
1588674000000|2020-05-05 10:20:00|2707.34|2669.34|2709.04|2671.04|2710.26|2672.26|2701.91|2663.91|276
1588674300000|2020-05-05 10:25:00|2709.15|2671.15|2709.77|2671.77|2711.62|2673.62|2706.44|2668.44|273
1588674600000|2020-05-05 10:30:00|2709.73|2671.73|2710.77|2672.77|2713.91|2675.91|2706.02|2668.02|270
1588674900000|2020-05-05 10:35:00|2710.75|2672.75|2710.7|2672.7|2713.09|2675.09|2708.75|2670.75|263
1588675200000|2020-05-05 10:40:00|2710.67|2672.67|2710.26|2672.26|2711.61|2673.61|2708.62|2670.62|264
1588675500000|2020-05-05 10:45:00|2710.29|2672.29|2709.48|2671.48|2711.06|2673.06|2706.32|2668.32|269
1588675800000|2020-05-05 10:50:00|2709.61|2671.61|2702.87|2664.87|2709.69|2671.69|2702.77|2664.77|275
1588676100000|2020-05-05 10:55:00|2702.8|2664.8|2710.01|2672.01|2710.03|2672.03|2700.7|2662.7|271
1588676400000|2020-05-05 11:00:00|2709.76|2671.76|2717.59|2679.59|2717.59|2679.59|2703.83|2665.83|272
1588676700000|2020-05-05 11:05:00|2717.55|2679.55|2716.87|2678.87|2719.56|2681.56|2715.92|2677.92|260
1588677000000|2020-05-05 11:10:00|2716.85|2678.85|2714.91|2676.91|2720.2|2682.2|2714.63|2676.63|269
1588677300000|2020-05-05 11:15:00|2714.9|2676.9|2722.36|2684.36|2723.15|2685.15|2714.22|2676.22|264
1588677600000|2020-05-05 11:20:00|2722.32|2684.32|2717.17|2679.17|2722.32|2684.32|2717.02|2679.02|269
1588677900000|2020-05-05 11:25:00|2717.15|2679.15|2721.76|2683.76|2721.89|2683.89|2716.69|2678.69|249
1588678200000|2020-05-05 11:30:00|2721.73|2683.73|2719.37|2681.37|2721.92|2683.92|2719.34|2681.34|256
1588678500000|2020-05-05 11:35:00|2719.46|2681.46|2712.43|2674.43|2719.46|2681.46|2712.12|2674.12|253
1588678800000|2020-05-05 11:40:00|2712.51|2674.51|2717.29|2679.29|2717.32|2679.32|2711.68|2673.68|254
1588679100000|2020-05-05 11:45:00|2717.39|2679.39|2719.73|2681.73|2719.73|2681.73|2716.79|2678.79|240
1588679400000|2020-05-05 11:50:00|2719.74|2681.74|2716.02|2678.02|2721.94|2683.94|2716.02|2678.02|251
1588679700000|2020-05-05 11:55:00|2715.97|2677.97|2711.08|2673.08|2715.97|2677.97|2711.05|2673.05|265
1588680000000|2020-05-05 12:00:00|2711.35|2673.35|2704.62|2666.62|2711.37|2673.37|2701.5|2663.5|277
1588680300000|2020-05-05 12:05:00|2704.68|2666.68|2711.29|2673.29|2711.39|2673.39|2704.63|2666.63|259
1588680600000|2020-05-05 12:10:00|2711.36|2673.36|2717.01|2679.01|2717.09|2679.09|2711.36|2673.36|256
1588680900000|2020-05-05 12:15:00|2717.1|2679.1|2716.1|2678.1|2717.41|2679.41|2714.03|2676.03|259
1588681200000|2020-05-05 12:20:00|2716.06|2678.06|2717.79|2679.79|2718.02|2680.02|2714.72|2676.72|261
1588681500000|2020-05-05 12:25:00|2717.85|2679.85|2721.08|2683.08|2721.54|2683.54|2717.24|2679.24|251
1588681800000|2020-05-05 12:30:00|2721.09|2683.09|2713.77|2675.77|2721.11|2683.11|2713.77|2675.77|252
1588682100000|2020-05-05 12:35:00|2713.79|2675.79|2716.66|2678.66|2716.66|2678.66|2712.12|2674.12|268
1588682400000|2020-05-05 12:40:00|2716.68|2678.68|2715.29|2677.29|2719.36|2681.36|2715.29|2677.29|252
1588682700000|2020-05-05 12:45:00|2715.13|2677.13|2712.32|2674.32|2715.13|2677.13|2712.28|2674.28|257
1588683000000|2020-05-05 12:50:00|2712.39|2674.39|2715.25|2677.25|2715.25|2677.25|2712.32|2674.32|240
1588683300000|2020-05-05 12:55:00|2715.27|2677.27|2716.17|2678.17|2716.68|2678.68|2713.69|2675.69|252
1588683600000|2020-05-05 13:00:00|2716.16|2678.16|2710.48|2672.48|2716.16|2678.16|2708.01|2670.01|271
1588683900000|2020-05-05 13:05:00|2710.44|2672.44|2720.14|2682.14|2721.08|2683.08|2708.98|2670.98|262
1588684200000|2020-05-05 13:10:00|2720.22|2682.22|2719.91|2681.91|2723.8|2685.8|2719.54|2681.54|276
1588684500000|2020-05-05 13:15:00|2719.92|2681.92|2722.8|2684.8|2724.34|2686.34|2719.37|2681.37|280
1588684800000|2020-05-05 13:20:00|2722.86|2684.86|2721.76|2683.76|2723.27|2685.27|2721.54|2683.54|262
1588685100000|2020-05-05 13:25:00|2721.71|2683.71|2723.81|2685.81|2723.92|2685.92|2720.26|2682.26|247
1588685400000|2020-05-05 13:30:00|2723.78|2685.78|2737.01|2699.01|2737.01|2699.01|2720.82|2682.82|278
1588685700000|2020-05-05 13:35:00|2737.11|2699.11|2735.58|2697.58|2741.36|2703.36|2735.17|2697.17|273
1588686000000|2020-05-05 13:40:00|2735.57|2697.57|2742.75|2704.75|2743.15|2705.15|2735.56|2697.56|273
1588686300000|2020-05-05 13:45:00|2742.76|2704.76|2737.5|2699.5|2744.14|2706.14|2735.61|2697.61|277
1588686600000|2020-05-05 13:50:00|2737.56|2699.56|2733.13|2695.13|2740.26|2702.26|2733.12|2695.12|279
1588686900000|2020-05-05 13:55:00|2733.02|2695.02|2732.91|2694.91|2734.44|2696.44|2730.99|2692.99|265
1588687200000|2020-05-05 14:00:00|2732.94|2694.94|2722.36|2684.36|2733.53|2695.53|2722.16|2684.16|271
1588687500000|2020-05-05 14:05:00|2722.28|2684.28|2718.57|2680.57|2722.46|2684.46|2717.22|2679.22|273
1588687800000|2020-05-05 14:10:00|2718.6|2680.6|2715.55|2677.55|2719.01|2681.01|2711.64|2673.64|278
1588688100000|2020-05-05 14:15:00|2715.28|2677.28|2714.37|2676.37|2718.07|2680.07|2713.18|2675.18|268
1588688400000|2020-05-05 14:20:00|2714.35|2676.35|2713.37|2675.37|2716.39|2678.39|2711.88|2673.88|256
1588688700000|2020-05-05 14:25:00|2713.58|2675.58|2714.8|2676.8|2718.89|2680.89|2713.51|2675.51|265
1588689000000|2020-05-05 14:30:00|2714.49|2676.49|2707.29|2669.29|2714.49|2676.49|2706|2668|280
1588689300000|2020-05-05 14:35:00|2707.26|2669.26|2706.35|2668.35|2709.47|2671.47|2705.62|2667.62|275
1588689600000|2020-05-05 14:40:00|2706.34|2668.34|2714.44|2676.44|2714.65|2676.65|2706.34|2668.34|261
1588689900000|2020-05-05 14:45:00|2714.46|2676.46|2711.88|2673.88|2715.42|2677.42|2711.88|2673.88|262
1588690200000|2020-05-05 14:50:00|2711.76|2673.76|2715.19|2677.19|2715.19|2677.19|2711.31|2673.31|228
1588690500000|2020-05-05 14:55:00|2715.33|2677.33|2720.46|2682.46|2721.58|2683.58|2715.33|2677.33|274
1588690800000|2020-05-05 15:00:00|2720.39|2682.39|2713.74|2675.74|2720.39|2682.39|2712.95|2674.95|268
1588691100000|2020-05-05 15:05:00|2713.83|2675.83|2716.3|2678.3|2716.41|2678.41|2713.83|2675.83|264
1588691400000|2020-05-05 15:10:00|2716.36|2678.36|2707.97|2669.97|2718.18|2680.18|2707.97|2669.97|271
1588691700000|2020-05-05 15:15:00|2707.88|2669.88|2710.61|2672.61|2710.81|2672.81|2706.67|2668.67|262
1588692000000|2020-05-05 15:20:00|2710.31|2672.31|2707.6|2669.6|2711.22|2673.22|2707.56|2669.56|250
1588692300000|2020-05-05 15:25:00|2707.68|2669.68|2705.65|2667.65|2707.68|2669.68|2703.32|2665.32|252
1588692600000|2020-05-05 15:30:00|2705.64|2667.64|2709.72|2671.72|2709.88|2671.88|2705.27|2667.27|246
1588692900000|2020-05-05 15:35:00|2709.73|2671.73|2709.77|2671.77|2710.78|2672.78|2709.3|2671.3|236
1588693200000|2020-05-05 15:40:00|2709.68|2671.68|2711.08|2673.08|2711.1|2673.1|2707.22|2669.22|246
1588693500000|2020-05-05 15:45:00|2711.1|2673.1|2721.08|2683.08|2723.38|2685.38|2711.1|2673.1|282
1588693800000|2020-05-05 15:50:00|2721.06|2683.06|2717.68|2679.68|2721.46|2683.46|2717.68|2679.68|261
1588694100000|2020-05-05 15:55:00|2717.69|2679.69|2712.06|2674.06|2718.01|2680.01|2712.05|2674.05|243
1588694400000|2020-05-05 16:00:00|2712.24|2674.24|2718.86|2680.86|2719.95|2681.95|2706.58|2668.58|286
1588694700000|2020-05-05 16:05:00|2718.88|2680.88|2717.86|2679.86|2720.29|2682.29|2717.24|2679.24|269
1588695000000|2020-05-05 16:10:00|2717.78|2679.78|2718.83|2680.83|2720.35|2682.35|2717.74|2679.74|254
1588695300000|2020-05-05 16:15:00|2718.81|2680.81|2724.95|2686.95|2725.11|2687.11|2718.81|2680.81|256
1588695600000|2020-05-05 16:20:00|2724.9|2686.9|2720.36|2682.36|2726.26|2688.26|2719.73|2681.73|271
1588695900000|2020-05-05 16:25:00|2720.38|2682.38|2722.75|2684.75|2722.76|2684.76|2719.48|2681.48|263
1588696200000|2020-05-05 16:30:00|2722.78|2684.78|2725.31|2687.31|2727.04|2689.04|2721.15|2683.15|257
1588696500000|2020-05-05 16:35:00|2725.28|2687.28|2720.46|2682.46|2725.28|2687.28|2719.53|2681.53|243
1588696800000|2020-05-05 16:40:00|2720.52|2682.52|2718.36|2680.36|2720.84|2682.84|2718.33|2680.33|252
1588697100000|2020-05-05 16:45:00|2718.23|2680.23|2724.17|2686.17|2724.3|2686.3|2718|2680|241
1588697400000|2020-05-05 16:50:00|2724.26|2686.26|2726.82|2688.82|2726.9|2688.9|2722.77|2684.77|251
1588697700000|2020-05-05 16:55:00|2726.88|2688.88|2722.69|2684.69|2727.19|2689.19|2722.69|2684.69|245
1588698000000|2020-05-05 17:00:00|2722.71|2684.71|2725.52|2687.52|2725.68|2687.68|2721.69|2683.69|241
1588698300000|2020-05-05 17:05:00|2725.51|2687.51|2724.89|2686.89|2725.55|2687.55|2724.38|2686.38|218
1588698600000|2020-05-05 17:10:00|2724.93|2686.93|2721.18|2683.18|2725.77|2687.77|2720.9|2682.9|235
1588698900000|2020-05-05 17:15:00|2721.19|2683.19|2718.89|2680.89|2721.21|2683.21|2717.26|2679.26|235
1588699200000|2020-05-05 17:20:00|2718.94|2680.94|2718.97|2680.97|2719.15|2681.15|2716.25|2678.25|237
1588699500000|2020-05-05 17:25:00|2718.93|2680.93|2733.31|2695.31|2734.38|2696.38|2718.93|2680.93|271
1588699800000|2020-05-05 17:30:00|2733.36|2695.36|2730.14|2692.14|2733.4|2695.4|2727.68|2689.68|278
1588700100000|2020-05-05 17:35:00|2730.11|2692.11|2730.14|2692.14|2731.58|2693.58|2728.63|2690.63|250
1588700400000|2020-05-05 17:40:00|2730.19|2692.19|2718.71|2680.71|2730.31|2692.31|2718.43|2680.43|263
1588700700000|2020-05-05 17:45:00|2718.72|2680.72|2718.9|2680.9|2719.65|2681.65|2714.27|2676.27|253
1588701000000|2020-05-05 17:50:00|2718.89|2680.89|2716.83|2678.83|2719.71|2681.71|2716.8|2678.8|238
1588701300000|2020-05-05 17:55:00|2716.78|2678.78|2721.16|2683.16|2722.53|2684.53|2715.24|2677.24|249
1588701600000|2020-05-05 18:00:00|2721.15|2683.15|2715.16|2677.16|2721.52|2683.52|2715.13|2677.13|250
1588701900000|2020-05-05 18:05:00|2715.18|2677.18|2716.57|2678.57|2717.77|2679.77|2714.4|2676.4|238
1588702200000|2020-05-05 18:10:00|2716.55|2678.55|2718.68|2680.68|2719.02|2681.02|2715.34|2677.34|245
1588702500000|2020-05-05 18:15:00|2718.63|2680.63|2715.07|2677.07|2718.63|2680.63|2714.47|2676.47|247
1588702800000|2020-05-05 18:20:00|2715.06|2677.06|2716.07|2678.07|2716.07|2678.07|2714.11|2676.11|238
1588703100000|2020-05-05 18:25:00|2716.06|2678.06|2715.39|2677.39|2716.54|2678.54|2715.29|2677.29|236
1588703400000|2020-05-05 18:30:00|2715.37|2677.37|2720.64|2682.64|2720.64|2682.64|2715.02|2677.02|245
1588703700000|2020-05-05 18:35:00|2720.8|2682.8|2723.48|2685.48|2723.52|2685.52|2720.8|2682.8|254
1588704000000|2020-05-05 18:40:00|2723.51|2685.51|2722.03|2684.03|2725.01|2687.01|2720.71|2682.71|250
1588704300000|2020-05-05 18:45:00|2722.02|2684.02|2719.19|2681.19|2723.08|2685.08|2719.19|2681.19|253
1588704600000|2020-05-05 18:50:00|2718.9|2680.9|2715.18|2677.18|2718.9|2680.9|2714.5|2676.5|230
1588704900000|2020-05-05 18:55:00|2715.23|2677.23|2719.49|2681.49|2721.24|2683.24|2715.23|2677.23|226
1588705200000|2020-05-05 19:00:00|2719.48|2681.48|2720.29|2682.29|2720.37|2682.37|2718.26|2680.26|237
1588705500000|2020-05-05 19:05:00|2720.25|2682.25|2724.1|2686.1|2724.25|2686.25|2720.09|2682.09|250
1588705800000|2020-05-05 19:10:00|2724.01|2686.01|2723.75|2685.75|2727.74|2689.74|2723.32|2685.32|274
1588706100000|2020-05-05 19:15:00|2723.82|2685.82|2721.69|2683.69|2725.14|2687.14|2721.16|2683.16|248
1588706400000|2020-05-05 19:20:00|2721.61|2683.61|2723.85|2685.85|2724.61|2686.61|2721.55|2683.55|243
1588706700000|2020-05-05 19:25:00|2723.93|2685.93|2716.39|2678.39|2724.33|2686.33|2716.22|2678.22|251
1588707000000|2020-05-05 19:30:00|2716.32|2678.32|2715.71|2677.71|2717.04|2679.04|2714.3|2676.3|248
1588707300000|2020-05-05 19:35:00|2715.64|2677.64|2715.44|2677.44|2716.84|2678.84|2713.94|2675.94|254
1588707600000|2020-05-05 19:40:00|2715.42|2677.42|2719.25|2681.25|2719.25|2681.25|2715.04|2677.04|245
1588707900000|2020-05-05 19:45:00|2719.28|2681.28|2717.96|2679.96|2719.56|2681.56|2717.96|2679.96|252
1588708200000|2020-05-05 19:50:00|2717.88|2679.88|2723.48|2685.48|2724.16|2686.16|2717.88|2679.88|250
1588708500000|2020-05-05 19:55:00|2723.53|2685.53|2722.74|2684.74|2723.53|2685.53|2719.56|2681.56|249
1588708800000|2020-05-05 20:00:00|2722.79|2684.79|2725.29|2687.29|2727.05|2689.05|2721.36|2683.36|262
1588709100000|2020-05-05 20:05:00|2725.34|2687.34|2726.06|2688.06|2726.37|2688.37|2723.89|2685.89|236
1588709400000|2020-05-05 20:10:00|2726.03|2688.03|2730.19|2692.19|2730.19|2692.19|2725.65|2687.65|239
1588709700000|2020-05-05 20:15:00|2730.17|2692.17|2730.25|2692.25|2730.59|2692.59|2728.78|2690.78|253
1588710000000|2020-05-05 20:20:00|2730.21|2692.21|2732.63|2694.63|2732.63|2694.63|2729.74|2691.74|248
1588710300000|2020-05-05 20:25:00|2732.62|2694.62|2723.68|2685.68|2737.28|2699.28|2723.68|2685.68|269
1588710600000|2020-05-05 20:30:00|2723.64|2685.64|2729.14|2691.14|2729.21|2691.21|2723.47|2685.47|259
1588710900000|2020-05-05 20:35:00|2729.26|2691.26|2729.88|2691.88|2732.08|2694.08|2729.25|2691.25|264
1588711200000|2020-05-05 20:40:00|2729.93|2691.93|2725.15|2687.15|2731.42|2693.42|2725.12|2687.12|244
1588711500000|2020-05-05 20:45:00|2725.14|2687.14|2728.85|2690.85|2728.97|2690.97|2725.04|2687.04|244
1588711800000|2020-05-05 20:50:00|2728.86|2690.86|2732.04|2694.04|2732.04|2694.04|2728.73|2690.73|249
1588712100000|2020-05-05 20:55:00|2732.01|2694.01|2730.5|2692.5|2735.09|2697.09|2730.5|2692.5|246
1588712400000|2020-05-05 21:00:00|2730.28|2692.28|2741.09|2703.09|2743.21|2705.21|2730.12|2692.12|286
1588712700000|2020-05-05 21:05:00|2740.98|2702.98|2740|2702|2742.34|2704.34|2738.52|2700.52|268
1588713000000|2020-05-05 21:10:00|2740.12|2702.12|2739.91|2701.91|2740.19|2702.19|2738.01|2700.01|254
1588713300000|2020-05-05 21:15:00|2739.9|2701.9|2738.05|2700.05|2741.46|2703.46|2738.05|2700.05|250
1588713600000|2020-05-05 21:20:00|2737.99|2699.99|2741.98|2703.98|2742.04|2704.04|2737.99|2699.99|251
1588713900000|2020-05-05 21:25:00|2741.99|2703.99|2742.76|2704.76|2744.36|2706.36|2741.78|2703.78|239
1588714200000|2020-05-05 21:30:00|2742.77|2704.77|2735.11|2697.11|2742.77|2704.77|2735.11|2697.11|260
1588714500000|2020-05-05 21:35:00|2735.09|2697.09|2734.94|2696.94|2735.56|2697.56|2733.51|2695.51|243
1588714800000|2020-05-05 21:40:00|2734.98|2696.98|2740.55|2702.55|2740.55|2702.55|2734.92|2696.92|240
1588715100000|2020-05-05 21:45:00|2740.5|2702.5|2737.51|2699.51|2742.04|2704.04|2737.43|2699.43|266
1588715400000|2020-05-05 21:50:00|2737.53|2699.53|2739.1|2701.1|2739.13|2701.13|2737.49|2699.49|243
1588715700000|2020-05-05 21:55:00|2739.08|2701.08|2734.42|2696.42|2739.23|2701.23|2734.28|2696.28|257
1588716000000|2020-05-05 22:00:00|2734.45|2696.45|2737.5|2699.5|2739.15|2701.15|2734.43|2696.43|256
1588716300000|2020-05-05 22:05:00|2737.57|2699.57|2734.58|2696.58|2738.43|2700.43|2734.58|2696.58|243
1588716600000|2020-05-05 22:10:00|2734.57|2696.57|2724.32|2686.32|2734.6|2696.6|2722.63|2684.63|283
1588716900000|2020-05-05 22:15:00|2724.3|2686.3|2724.55|2686.55|2726.98|2688.98|2724.17|2686.17|262
1588717200000|2020-05-05 22:20:00|2724.51|2686.51|2724.63|2686.63|2724.77|2686.77|2723.69|2685.69|238
1588717500000|2020-05-05 22:25:00|2724.65|2686.65|2725.8|2687.8|2725.8|2687.8|2723.46|2685.46|240
1588717800000|2020-05-05 22:30:00|2725.82|2687.82|2732.13|2694.13|2732.13|2694.13|2725.82|2687.82|243
1588718100000|2020-05-05 22:35:00|2732.28|2694.28|2730.42|2692.42|2733.15|2695.15|2730.31|2692.31|270
1588718400000|2020-05-05 22:40:00|2730.34|2692.34|2729.24|2691.24|2730.97|2692.97|2729.24|2691.24|242
1588718700000|2020-05-05 22:45:00|2729.34|2691.34|2728.86|2690.86|2729.38|2691.38|2726.31|2688.31|251
1588719000000|2020-05-05 22:50:00|2728.84|2690.84|2728.84|2690.84|2729.2|2691.2|2727.66|2689.66|239
1588719300000|2020-05-05 22:55:00|2728.85|2690.85|2734.47|2696.47|2734.84|2696.84|2728.64|2690.64|258
1588719600000|2020-05-05 23:00:00|2734.51|2696.51|2732.18|2694.18|2734.51|2696.51|2732.1|2694.1|239
1588719900000|2020-05-05 23:05:00|2732.11|2694.11|2739.05|2701.05|2739.53|2701.53|2731.98|2693.98|259
1588720200000|2020-05-05 23:10:00|2738.96|2700.96|2734.1|2696.1|2738.96|2700.96|2734.02|2696.02|250
1588720500000|2020-05-05 23:15:00|2734.12|2696.12|2734.8|2696.8|2736.77|2698.77|2734.12|2696.12|259
1588720800000|2020-05-05 23:20:00|2734.85|2696.85|2731.61|2693.61|2734.96|2696.96|2729.03|2691.03|257
1588721100000|2020-05-05 23:25:00|2731.58|2693.58|2729.85|2691.85|2731.72|2693.72|2728.04|2690.04|272
1588721400000|2020-05-05 23:30:00|2729.76|2691.76|2729.57|2691.57|2729.84|2691.84|2728.6|2690.6|239
1588721700000|2020-05-05 23:35:00|2729.52|2691.52|2728.75|2690.75|2730|2692|2727.01|2689.01|258
1588722000000|2020-05-05 23:40:00|2728.74|2690.74|2731.07|2693.07|2731.07|2693.07|2727.28|2689.28|249
1588722300000|2020-05-05 23:45:00|2731.15|2693.15|2728.82|2690.82|2731.25|2693.25|2727.02|2689.02|249
1588722600000|2020-05-05 23:50:00|2728.79|2690.79|2733.22|2695.22|2733.38|2695.38|2728.72|2690.72|245
1588722900000|2020-05-05 23:55:00|2733.24|2695.24|2742.91|2704.91|2745.54|2707.54|2732.73|2694.73|280
1588723200000|2020-05-06 00:00:00|2742.95|2704.95|2739.89|2701.89|2745.62|2707.62|2737.14|2699.14|271
1588723500000|2020-05-06 00:05:00|2739.88|2701.88|2735.44|2697.44|2739.89|2701.89|2733.77|2695.77|271
1588723800000|2020-05-06 00:10:00|2735.46|2697.46|2731.68|2693.68|2735.46|2697.46|2729.49|2691.49|258
1588724100000|2020-05-06 00:15:00|2731.79|2693.79|2735.2|2697.2|2735.2|2697.2|2730.96|2692.96|256
1588724400000|2020-05-06 00:20:00|2735.32|2697.32|2728.97|2690.97|2735.68|2697.68|2728.92|2690.92|259
1588724700000|2020-05-06 00:25:00|2729|2691|2723.45|2685.45|2729.07|2691.07|2723.44|2685.44|260
1588725000000|2020-05-06 00:30:00|2723.43|2685.43|2725.94|2687.94|2725.94|2687.94|2720.9|2682.9|262
1588725300000|2020-05-06 00:35:00|2725.96|2687.96|2725.23|2687.23|2726.33|2688.33|2724.41|2686.41|249
1588725600000|2020-05-06 00:40:00|2725.3|2687.3|2724.02|2686.02|2728|2690|2724|2686|254
1588725900000|2020-05-06 00:45:00|2723.99|2685.99|2711.72|2673.72|2724.08|2686.08|2708.9|2670.9|267
1588726200000|2020-05-06 00:50:00|2711.77|2673.77|2712.57|2674.57|2713.59|2675.59|2708.8|2670.8|275
1588726500000|2020-05-06 00:55:00|2712.54|2674.54|2714.72|2676.72|2714.72|2676.72|2711.45|2673.45|253
1588726800000|2020-05-06 01:00:00|2714.85|2676.85|2718.31|2680.31|2719.03|2681.03|2712.74|2674.74|264
1588727100000|2020-05-06 01:05:00|2718.25|2680.25|2720.87|2682.87|2721.42|2683.42|2718.16|2680.16|240
1588727400000|2020-05-06 01:10:00|2720.89|2682.89|2719.72|2681.72|2721.81|2683.81|2717.69|2679.69|237
1588727700000|2020-05-06 01:15:00|2719.69|2681.69|2724.38|2686.38|2725.39|2687.39|2719.65|2681.65|265
1588728000000|2020-05-06 01:20:00|2724.46|2686.46|2726.66|2688.66|2727.67|2689.67|2723.69|2685.69|262
1588728300000|2020-05-06 01:25:00|2726.58|2688.58|2722.1|2684.1|2726.72|2688.72|2722.06|2684.06|245
1588728600000|2020-05-06 01:30:00|2722.11|2684.11|2727.33|2689.33|2729.39|2691.39|2721.33|2683.33|261
1588728900000|2020-05-06 01:35:00|2727.53|2689.53|2727.94|2689.94|2730.85|2692.85|2727.11|2689.11|248
1588729200000|2020-05-06 01:40:00|2727.93|2689.93|2730.34|2692.34|2730.68|2692.68|2726.49|2688.49|245
1588729500000|2020-05-06 01:45:00|2730.33|2692.33|2733.74|2695.74|2735.68|2697.68|2730.19|2692.19|248
1588729800000|2020-05-06 01:50:00|2733.79|2695.79|2730.6|2692.6|2733.83|2695.83|2730.08|2692.08|245
1588730100000|2020-05-06 01:55:00|2730.56|2692.56|2732.75|2694.75|2734.34|2696.34|2730.56|2692.56|248
1588730400000|2020-05-06 02:00:00|2732.62|2694.62|2730.37|2692.37|2734.04|2696.04|2730.37|2692.37|266
1588730700000|2020-05-06 02:05:00|2730.35|2692.35|2733.43|2695.43|2733.46|2695.46|2729.95|2691.95|250
1588731000000|2020-05-06 02:10:00|2733.37|2695.37|2729.13|2691.13|2733.56|2695.56|2727.91|2689.91|260
1588731300000|2020-05-06 02:15:00|2729.18|2691.18|2727.28|2689.28|2730.1|2692.1|2727.28|2689.28|230
1588731600000|2020-05-06 02:20:00|2727.29|2689.29|2722.3|2684.3|2727.38|2689.38|2722.28|2684.28|248
1588731900000|2020-05-06 02:25:00|2722.31|2684.31|2725.35|2687.35|2726.05|2688.05|2722.29|2684.29|252
1588732200000|2020-05-06 02:30:00|2725.37|2687.37|2726.87|2688.87|2726.92|2688.92|2722.87|2684.87|245
1588732500000|2020-05-06 02:35:00|2726.9|2688.9|2725.26|2687.26|2727.34|2689.34|2724.5|2686.5|245
1588732800000|2020-05-06 02:40:00|2725.27|2687.27|2722.68|2684.68|2725.36|2687.36|2722.68|2684.68|223
1588733100000|2020-05-06 02:45:00|2722.67|2684.67|2723.94|2685.94|2724.16|2686.16|2721.97|2683.97|215
1588733400000|2020-05-06 02:50:00|2724.06|2686.06|2729.67|2691.67|2729.71|2691.71|2724.06|2686.06|249
1588733700000|2020-05-06 02:55:00|2729.69|2691.69|2731.49|2693.49|2731.54|2693.54|2729.49|2691.49|229
1588734000000|2020-05-06 03:00:00|2731.5|2693.5|2732.89|2694.89|2732.92|2694.92|2730.44|2692.44|253
1588734300000|2020-05-06 03:05:00|2732.78|2694.78|2731|2693|2733.11|2695.11|2729.86|2691.86|242
1588734600000|2020-05-06 03:10:00|2730.97|2692.97|2732.59|2694.59|2732.92|2694.92|2730.62|2692.62|263
1588734900000|2020-05-06 03:15:00|2732.63|2694.63|2733.42|2695.42|2733.44|2695.44|2732.27|2694.27|249
1588735200000|2020-05-06 03:20:00|2733.41|2695.41|2738.9|2700.9|2738.9|2700.9|2733.2|2695.2|257
1588735500000|2020-05-06 03:25:00|2738.91|2700.91|2738.76|2700.76|2738.98|2700.98|2737.31|2699.31|249
1588735800000|2020-05-06 03:30:00|2738.79|2700.79|2738.35|2700.35|2738.99|2700.99|2737.2|2699.2|256
1588736100000|2020-05-06 03:35:00|2738.39|2700.39|2753.77|2715.77|2755.75|2717.75|2738.39|2700.39|273
1588736400000|2020-05-06 03:40:00|2753.56|2715.56|2754.94|2716.94|2755.25|2717.25|2749.22|2711.22|273
1588736700000|2020-05-06 03:45:00|2754.96|2716.96|2756.94|2718.94|2762.83|2724.83|2754.96|2716.96|290
1588737000000|2020-05-06 03:50:00|2757.01|2719.01|2750.43|2712.43|2764.08|2726.08|2749.91|2711.91|278
1588737300000|2020-05-06 03:55:00|2750.49|2712.49|2740.45|2702.45|2752.33|2714.33|2738.05|2700.05|287
1588737600000|2020-05-06 04:00:00|2740.49|2702.49|2752.13|2714.13|2752.35|2714.35|2740.49|2702.49|294
1588737900000|2020-05-06 04:05:00|2752.12|2714.12|2753.66|2715.66|2756.11|2718.11|2752.12|2714.12|279
1588738200000|2020-05-06 04:10:00|2753.57|2715.57|2751.75|2713.75|2755.16|2717.16|2751.75|2713.75|260
1588738500000|2020-05-06 04:15:00|2751.74|2713.74|2754.5|2716.5|2754.95|2716.95|2751.65|2713.65|250
1588738800000|2020-05-06 04:20:00|2754.51|2716.51|2756.88|2718.88|2761.34|2723.34|2754.51|2716.51|249
1588739100000|2020-05-06 04:25:00|2756.87|2718.87|2755.46|2717.46|2759.44|2721.44|2753.92|2715.92|274
1588739400000|2020-05-06 04:30:00|2755.11|2717.11|2757.91|2719.91|2758.78|2720.78|2754.69|2716.69|264
1588739700000|2020-05-06 04:35:00|2757.93|2719.93|2758.39|2720.39|2761.46|2723.46|2757.26|2719.26|261
1588740000000|2020-05-06 04:40:00|2758.48|2720.48|2752.06|2714.06|2758.95|2720.95|2752.06|2714.06|258
1588740300000|2020-05-06 04:45:00|2752.08|2714.08|2748.66|2710.66|2754.5|2716.5|2748.65|2710.65|253
1588740600000|2020-05-06 04:50:00|2748.74|2710.74|2747.47|2709.47|2750.56|2712.56|2746.99|2708.99|253
1588740900000|2020-05-06 04:55:00|2747.53|2709.53|2746.98|2708.98|2750.02|2712.02|2746.98|2708.98|260
1588741200000|2020-05-06 05:00:00|2746.96|2708.96|2750.83|2712.83|2752.55|2714.55|2746.29|2708.29|271
1588741500000|2020-05-06 05:05:00|2750.84|2712.84|2753.13|2715.13|2753.52|2715.52|2749.25|2711.25|251
1588741800000|2020-05-06 05:10:00|2753.09|2715.09|2752.73|2714.73|2754.42|2716.42|2752.27|2714.27|251
1588742100000|2020-05-06 05:15:00|2752.74|2714.74|2755.69|2717.69|2756.91|2718.91|2752.74|2714.74|250
1588742400000|2020-05-06 05:20:00|2755.7|2717.7|2752.46|2714.46|2755.7|2717.7|2751.85|2713.85|235
1588742700000|2020-05-06 05:25:00|2752.58|2714.58|2755.26|2717.26|2755.44|2717.44|2752.58|2714.58|238
1588743000000|2020-05-06 05:30:00|2755.05|2717.05|2748.3|2710.3|2755.05|2717.05|2748.3|2710.3|247
1588743300000|2020-05-06 05:35:00|2748.27|2710.27|2750.89|2712.89|2750.95|2712.95|2747.28|2709.28|251
1588743600000|2020-05-06 05:40:00|2751.04|2713.04|2749.65|2711.65|2752.13|2714.13|2748.45|2710.45|253
1588743900000|2020-05-06 05:45:00|2749.63|2711.63|2744.07|2706.07|2750.42|2712.42|2742.73|2704.73|259
1588744200000|2020-05-06 05:50:00|2744.1|2706.1|2747.29|2709.29|2747.29|2709.29|2743.74|2705.74|261
1588744500000|2020-05-06 05:55:00|2747.35|2709.35|2748.35|2710.35|2748.35|2710.35|2746.42|2708.42|246
1588744800000|2020-05-06 06:00:00|2748.42|2710.42|2756.35|2718.35|2756.35|2718.35|2748.4|2710.4|261
1588745100000|2020-05-06 06:05:00|2756.31|2718.31|2756.12|2718.12|2758.49|2720.49|2756.11|2718.11|270
1588745400000|2020-05-06 06:10:00|2756.11|2718.11|2757.93|2719.93|2758.58|2720.58|2755.97|2717.97|257
1588745700000|2020-05-06 06:15:00|2758.09|2720.09|2757.84|2719.84|2758.87|2720.87|2757.48|2719.48|250
1588746000000|2020-05-06 06:20:00|2757.86|2719.86|2755.11|2717.11|2759.94|2721.94|2754.28|2716.28|242
1588746300000|2020-05-06 06:25:00|2755.08|2717.08|2756.06|2718.06|2757.17|2719.17|2754.65|2716.65|229
1588746600000|2020-05-06 06:30:00|2756.05|2718.05|2759.18|2721.18|2759.69|2721.69|2756.05|2718.05|247
1588746900000|2020-05-06 06:35:00|2759.19|2721.19|2754.6|2716.6|2759.33|2721.33|2753.35|2715.35|261
1588747200000|2020-05-06 06:40:00|2754.67|2716.67|2753.63|2715.63|2755.57|2717.57|2750.84|2712.84|262
1588747500000|2020-05-06 06:45:00|2753.68|2715.68|2754.04|2716.04|2754.76|2716.76|2752.72|2714.72|250
1588747800000|2020-05-06 06:50:00|2754.02|2716.02|2753.6|2715.6|2754.23|2716.23|2750.8|2712.8|250
1588748100000|2020-05-06 06:55:00|2753.62|2715.62|2756.08|2718.08|2756.08|2718.08|2753.57|2715.57|246
1588748400000|2020-05-06 07:00:00|2756.12|2718.12|2761.72|2723.72|2762.64|2724.64|2756.12|2718.12|261
1588748700000|2020-05-06 07:05:00|2761.71|2723.71|2765.24|2727.24|2765.92|2727.92|2760.64|2722.64|257
1588749000000|2020-05-06 07:10:00|2764.87|2726.87|2762.62|2724.62|2766.78|2728.78|2761.52|2723.52|257
1588749300000|2020-05-06 07:15:00|2762.61|2724.61|2759.95|2721.95|2762.8|2724.8|2759.11|2721.11|265
1588749600000|2020-05-06 07:20:00|2759.85|2721.85|2757.19|2719.19|2764.17|2726.17|2756.78|2718.78|272
1588749900000|2020-05-06 07:25:00|2757|2719|2750.57|2712.57|2757.52|2719.52|2750.37|2712.37|276
1588750200000|2020-05-06 07:30:00|2750.56|2712.56|2755.74|2717.74|2756.32|2718.32|2750.56|2712.56|263
1588750500000|2020-05-06 07:35:00|2755.76|2717.76|2750.81|2712.81|2755.79|2717.79|2749.01|2711.01|262
1588750800000|2020-05-06 07:40:00|2750.85|2712.85|2754.21|2716.21|2754.21|2716.21|2750.85|2712.85|255
1588751100000|2020-05-06 07:45:00|2754.22|2716.22|2757.33|2719.33|2757.58|2719.58|2754.22|2716.22|266
1588751400000|2020-05-06 07:50:00|2757.42|2719.42|2759.22|2721.22|2759.8|2721.8|2757.11|2719.11|258
1588751700000|2020-05-06 07:55:00|2759.1|2721.1|2758.4|2720.4|2761.69|2723.69|2758.13|2720.13|251
1588752000000|2020-05-06 08:00:00|2758.43|2720.43|2770.82|2732.82|2778.55|2740.55|2758.22|2720.22|291
1588752300000|2020-05-06 08:05:00|2770.8|2732.8|2760.19|2722.19|2772.3|2734.3|2754.13|2716.13|284
1588752600000|2020-05-06 08:10:00|2760.34|2722.34|2764.79|2726.79|2766.54|2728.54|2757.51|2719.51|271
1588752900000|2020-05-06 08:15:00|2764.64|2726.64|2762.82|2724.82|2769.89|2731.89|2762.03|2724.03|275
1588753200000|2020-05-06 08:20:00|2762.86|2724.86|2762|2724|2765.31|2727.31|2760.35|2722.35|262
1588753500000|2020-05-06 08:25:00|2762.04|2724.04|2759.15|2721.15|2767.27|2729.27|2758.44|2720.44|269
1588753800000|2020-05-06 08:30:00|2759.3|2721.3|2763.45|2725.45|2763.54|2725.54|2757.06|2719.06|270
1588754100000|2020-05-06 08:35:00|2763.35|2725.35|2762.25|2724.25|2763.41|2725.41|2761.96|2723.96|261
1588754400000|2020-05-06 08:40:00|2762.18|2724.18|2757.39|2719.39|2762.34|2724.34|2755.44|2717.44|266
1588754700000|2020-05-06 08:45:00|2757.49|2719.49|2755.81|2717.81|2757.65|2719.65|2753.97|2715.97|264
1588755000000|2020-05-06 08:50:00|2755.83|2717.83|2751.28|2713.28|2755.94|2717.94|2751.28|2713.28|259
1588755300000|2020-05-06 08:55:00|2751.18|2713.18|2754.61|2716.61|2755.16|2717.16|2749.3|2711.3|275
1588755600000|2020-05-06 09:00:00|2754.67|2716.67|2757.92|2719.92|2758.06|2720.06|2754.64|2716.64|265
1588755900000|2020-05-06 09:05:00|2758.12|2720.12|2760.77|2722.77|2763.53|2725.53|2758.12|2720.12|259
1588756200000|2020-05-06 09:10:00|2760.76|2722.76|2760.19|2722.19|2760.98|2722.98|2759.7|2721.7|246
1588756500000|2020-05-06 09:15:00|2760.36|2722.36|2757.43|2719.43|2763.2|2725.2|2757.08|2719.08|260
1588756800000|2020-05-06 09:20:00|2757.37|2719.37|2762.04|2724.04|2762.04|2724.04|2757.09|2719.09|256
1588757100000|2020-05-06 09:25:00|2762.02|2724.02|2761.55|2723.55|2763.54|2725.54|2760.01|2722.01|250
1588757400000|2020-05-06 09:30:00|2762.12|2724.12|2765.68|2727.68|2768.36|2730.36|2762.12|2724.12|266
1588757700000|2020-05-06 09:35:00|2765.64|2727.64|2762.4|2724.4|2766.09|2728.09|2762.15|2724.15|268
1588758000000|2020-05-06 09:40:00|2762.37|2724.37|2760.22|2722.22|2763.63|2725.63|2758.97|2720.97|261
1588758300000|2020-05-06 09:45:00|2760|2722|2763.51|2725.51|2764.2|2726.2|2760|2722|268
1588758600000|2020-05-06 09:50:00|2763.55|2725.55|2763.07|2725.07|2765.83|2727.83|2763.07|2725.07|261
1588758900000|2020-05-06 09:55:00|2763.03|2725.03|2767.53|2729.53|2767.53|2729.53|2762.19|2724.19|253
1588759200000|2020-05-06 10:00:00|2767.2|2729.2|2765.18|2727.18|2770.31|2732.31|2763|2725|258
1588759500000|2020-05-06 10:05:00|2765.16|2727.16|2761.92|2723.92|2765.32|2727.32|2760.52|2722.52|245
1588759800000|2020-05-06 10:10:00|2761.93|2723.93|2764.39|2726.39|2764.39|2726.39|2760.96|2722.96|256
1588760100000|2020-05-06 10:15:00|2764.35|2726.35|2770.47|2732.47|2770.47|2732.47|2763.57|2725.57|253
1588760400000|2020-05-06 10:20:00|2770.66|2732.66|2784.37|2746.37|2791.17|2753.17|2770.66|2732.66|290
1588760700000|2020-05-06 10:25:00|2784.44|2746.44|2787.19|2749.19|2787.2|2749.2|2781.43|2743.43|285
1588761000000|2020-05-06 10:30:00|2787.25|2749.25|2797.14|2759.14|2803.88|2765.88|2787.24|2749.24|292
1588761300000|2020-05-06 10:35:00|2797.13|2759.13|2780.53|2742.53|2797.13|2759.13|2780.35|2742.35|288
1588761600000|2020-05-06 10:40:00|2780.29|2742.29|2783|2745|2785.21|2747.21|2775.49|2737.49|292
1588761900000|2020-05-06 10:45:00|2783.12|2745.12|2780.94|2742.94|2785.93|2747.93|2780.64|2742.64|281
1588762200000|2020-05-06 10:50:00|2780.88|2742.88|2785.11|2747.11|2785.13|2747.13|2779.3|2741.3|269
1588762500000|2020-05-06 10:55:00|2785.28|2747.28|2786.47|2748.47|2787.93|2749.93|2783.77|2745.77|277
1588762800000|2020-05-06 11:00:00|2786.51|2748.51|2790.81|2752.81|2794.01|2756.01|2786.48|2748.48|281
1588763100000|2020-05-06 11:05:00|2790.76|2752.76|2785|2747|2790.96|2752.96|2782.69|2744.69|274
1588763400000|2020-05-06 11:10:00|2785.3|2747.3|2785.39|2747.39|2788.14|2750.14|2783.94|2745.94|271
1588763700000|2020-05-06 11:15:00|2785.29|2747.29|2787.76|2749.76|2787.76|2749.76|2784.38|2746.38|284
1588764000000|2020-05-06 11:20:00|2787.96|2749.96|2788.1|2750.1|2789.27|2751.27|2787.59|2749.59|273
1588764300000|2020-05-06 11:25:00|2788.16|2750.16|2792.63|2754.63|2793.48|2755.48|2786.75|2748.75|270
1588764600000|2020-05-06 11:30:00|2792.72|2754.72|2796.95|2758.95|2796.95|2758.95|2792.34|2754.34|268
1588764900000|2020-05-06 11:35:00|2796.97|2758.97|2797.07|2759.07|2799.21|2761.21|2795.81|2757.81|266
1588765200000|2020-05-06 11:40:00|2797.08|2759.08|2800.99|2762.99|2800.99|2762.99|2793.15|2755.15|263
1588765500000|2020-05-06 11:45:00|2800.98|2762.98|2809.93|2771.93|2811.83|2773.83|2800.98|2762.98|288
1588765800000|2020-05-06 11:50:00|2809.86|2771.86|2813.13|2775.13|2813.19|2775.19|2803.52|2765.52|282
1588766100000|2020-05-06 11:55:00|2812.85|2774.85|2807.34|2769.34|2813.36|2775.36|2805.23|2767.23|293
1588766400000|2020-05-06 12:00:00|2807.36|2769.36|2817.8|2779.8|2818.75|2780.75|2807.16|2769.16|292
1588766700000|2020-05-06 12:05:00|2817.43|2779.43|2797.11|2759.11|2817.44|2779.44|2796.13|2758.13|294
1588767000000|2020-05-06 12:10:00|2797.25|2759.25|2799.05|2761.05|2803.1|2765.1|2796.91|2758.91|280
1588767300000|2020-05-06 12:15:00|2798.93|2760.93|2791.11|2753.11|2798.97|2760.97|2787.54|2749.54|288
1588767600000|2020-05-06 12:20:00|2791|2753|2796.88|2758.88|2798.37|2760.37|2790.95|2752.95|284
1588767900000|2020-05-06 12:25:00|2796.9|2758.9|2794.88|2756.88|2797.52|2759.52|2794.84|2756.84|269
1588768200000|2020-05-06 12:30:00|2794.9|2756.9|2798.63|2760.63|2801.68|2763.68|2794.09|2756.09|275
1588768500000|2020-05-06 12:35:00|2798.65|2760.65|2792.1|2754.1|2798.73|2760.73|2791.87|2753.87|272
1588768800000|2020-05-06 12:40:00|2792.13|2754.13|2792.32|2754.32|2793.78|2755.78|2790.77|2752.77|280
1588769100000|2020-05-06 12:45:00|2792.55|2754.55|2783.85|2745.85|2794.43|2756.43|2783.82|2745.82|274
1588769400000|2020-05-06 12:50:00|2783.72|2745.72|2786.76|2748.76|2789.53|2751.53|2783.15|2745.15|274
1588769700000|2020-05-06 12:55:00|2786.84|2748.84|2782.69|2744.69|2787.01|2749.01|2782.69|2744.69|276
1588770000000|2020-05-06 13:00:00|2782.78|2744.78|2788.51|2750.51|2789.92|2751.92|2782.27|2744.27|282
1588770300000|2020-05-06 13:05:00|2788.66|2750.66|2789.74|2751.74|2791.09|2753.09|2788.62|2750.62|265
1588770600000|2020-05-06 13:10:00|2789.72|2751.72|2785.12|2747.12|2789.77|2751.77|2785.07|2747.07|268
1588770900000|2020-05-06 13:15:00|2784.99|2746.99|2786.49|2748.49|2789.77|2751.77|2784.99|2746.99|254
1588771200000|2020-05-06 13:20:00|2786.48|2748.48|2764.85|2726.85|2786.48|2748.48|2760.1|2722.1|273
1588771500000|2020-05-06 13:25:00|2764.79|2726.79|2767.22|2729.22|2768.76|2730.76|2763.19|2725.19|282
1588771800000|2020-05-06 13:30:00|2767.21|2729.21|2770.34|2732.34|2772.92|2734.92|2765.31|2727.31|284
1588772100000|2020-05-06 13:35:00|2770.37|2732.37|2768.51|2730.51|2775.38|2737.38|2767.98|2729.98|272
1588772400000|2020-05-06 13:40:00|2768.5|2730.5|2770.42|2732.42|2773.01|2735.01|2768.46|2730.46|265
1588772700000|2020-05-06 13:45:00|2770.51|2732.51|2775.12|2737.12|2775.12|2737.12|2770.51|2732.51|252
1588773000000|2020-05-06 13:50:00|2775.23|2737.23|2772.83|2734.83|2775.51|2737.51|2772.8|2734.8|256
1588773300000|2020-05-06 13:55:00|2772.82|2734.82|2778.15|2740.15|2778.2|2740.2|2772.29|2734.29|246
1588773600000|2020-05-06 14:00:00|2778.13|2740.13|2774.27|2736.27|2778.29|2740.29|2774.21|2736.21|252
1588773900000|2020-05-06 14:05:00|2774.23|2736.23|2778.93|2740.93|2778.93|2740.93|2772.12|2734.12|255
1588774200000|2020-05-06 14:10:00|2778.94|2740.94|2781.6|2743.6|2782.15|2744.15|2778.93|2740.93|259
1588774500000|2020-05-06 14:15:00|2781.63|2743.63|2777.22|2739.22|2781.84|2743.84|2777|2739|263
1588774800000|2020-05-06 14:20:00|2777.18|2739.18|2775.71|2737.71|2779.43|2741.43|2773.47|2735.47|264
1588775100000|2020-05-06 14:25:00|2775.45|2737.45|2778.05|2740.05|2778.54|2740.54|2774.82|2736.82|256
1588775400000|2020-05-06 14:30:00|2778.06|2740.06|2774|2736|2780.99|2742.99|2774|2736|274
1588775700000|2020-05-06 14:35:00|2773.96|2735.96|2772.95|2734.95|2774.77|2736.77|2770.74|2732.74|263
1588776000000|2020-05-06 14:40:00|2772.94|2734.94|2776.47|2738.47|2776.47|2738.47|2772.49|2734.49|250
1588776300000|2020-05-06 14:45:00|2776.52|2738.52|2773.36|2735.36|2777.99|2739.99|2773.36|2735.36|251
1588776600000|2020-05-06 14:50:00|2773.34|2735.34|2771.86|2733.86|2773.45|2735.45|2770.16|2732.16|256
1588776900000|2020-05-06 14:55:00|2771.88|2733.88|2777.98|2739.98|2778.32|2740.32|2771.84|2733.84|260
1588777200000|2020-05-06 15:00:00|2778.06|2740.06|2779.53|2741.53|2782.02|2744.02|2778.06|2740.06|248
1588777500000|2020-05-06 15:05:00|2779.58|2741.58|2778.3|2740.3|2781.34|2743.34|2778.18|2740.18|261
1588777800000|2020-05-06 15:10:00|2778.43|2740.43|2787.09|2749.09|2787.55|2749.55|2778.41|2740.41|266
1588778100000|2020-05-06 15:15:00|2787.16|2749.16|2784.68|2746.68|2788.98|2750.98|2784.68|2746.68|267
1588778400000|2020-05-06 15:20:00|2784.67|2746.67|2784.66|2746.66|2785.16|2747.16|2783.57|2745.57|258
1588778700000|2020-05-06 15:25:00|2784.67|2746.67|2787.6|2749.6|2787.92|2749.92|2784.04|2746.04|266
1588779000000|2020-05-06 15:30:00|2787.56|2749.56|2782.03|2744.03|2790.32|2752.32|2780.81|2742.81|261
1588779300000|2020-05-06 15:35:00|2782.08|2744.08|2780.6|2742.6|2782.97|2744.97|2779.47|2741.47|260
1588779600000|2020-05-06 15:40:00|2780.64|2742.64|2779.37|2741.37|2782.75|2744.75|2779.22|2741.22|260
1588779900000|2020-05-06 15:45:00|2779.36|2741.36|2778.64|2740.64|2779.99|2741.99|2778.61|2740.61|250
1588780200000|2020-05-06 15:50:00|2778.63|2740.63|2779.66|2741.66|2779.8|2741.8|2777.68|2739.68|264
1588780500000|2020-05-06 15:55:00|2779.79|2741.79|2781.94|2743.94|2784.35|2746.35|2779.72|2741.72|258
1588780800000|2020-05-06 16:00:00|2781.96|2743.96|2785.4|2747.4|2785.86|2747.86|2778.54|2740.54|282
1588781100000|2020-05-06 16:05:00|2785.38|2747.38|2789.51|2751.51|2791.51|2753.51|2784.02|2746.02|269
1588781400000|2020-05-06 16:10:00|2789.46|2751.46|2788.12|2750.12|2790.63|2752.63|2785.87|2747.87|280
1588781700000|2020-05-06 16:15:00|2788.16|2750.16|2777.55|2739.55|2788.73|2750.73|2777.39|2739.39|262
1588782000000|2020-05-06 16:20:00|2777.53|2739.53|2777.15|2739.15|2779.32|2741.32|2774.37|2736.37|277
1588782300000|2020-05-06 16:25:00|2777.26|2739.26|2779.46|2741.46|2779.58|2741.58|2775.77|2737.77|269
1588782600000|2020-05-06 16:30:00|2779.5|2741.5|2777.43|2739.43|2779.77|2741.77|2774.51|2736.51|273
1588782900000|2020-05-06 16:35:00|2777.45|2739.45|2782.06|2744.06|2782.24|2744.24|2777.32|2739.32|266
1588783200000|2020-05-06 16:40:00|2782.12|2744.12|2785.76|2747.76|2786.97|2748.97|2782.12|2744.12|278
1588783500000|2020-05-06 16:45:00|2785.73|2747.73|2785.15|2747.15|2785.85|2747.85|2783.7|2745.7|271
1588783800000|2020-05-06 16:50:00|2785.23|2747.23|2783.26|2745.26|2787.33|2749.33|2783.2|2745.2|257
1588784100000|2020-05-06 16:55:00|2783.42|2745.42|2784.16|2746.16|2785.45|2747.45|2782.09|2744.09|246
1588784400000|2020-05-06 17:00:00|2784.18|2746.18|2781.5|2743.5|2786.39|2748.39|2781.48|2743.48|266
1588784700000|2020-05-06 17:05:00|2781.49|2743.49|2780.35|2742.35|2781.9|2743.9|2778|2740|268
1588785000000|2020-05-06 17:10:00|2780.37|2742.37|2778.32|2740.32|2780.47|2742.47|2777.12|2739.12|263
1588785300000|2020-05-06 17:15:00|2778.3|2740.3|2774.77|2736.77|2778.3|2740.3|2774.73|2736.73|270
1588785600000|2020-05-06 17:20:00|2774.75|2736.75|2773.7|2735.7|2776.95|2738.95|2772.28|2734.28|260
1588785900000|2020-05-06 17:25:00|2773.83|2735.83|2774.91|2736.91|2776.8|2738.8|2773.56|2735.56|263
1588786200000|2020-05-06 17:30:00|2774.96|2736.96|2773.88|2735.88|2777.76|2739.76|2773.51|2735.51|252
1588786500000|2020-05-06 17:35:00|2773.84|2735.84|2775.14|2737.14|2775.14|2737.14|2772.04|2734.04|236
1588786800000|2020-05-06 17:40:00|2775.1|2737.1|2773.22|2735.22|2775.37|2737.37|2772.58|2734.58|250
1588787100000|2020-05-06 17:45:00|2773.21|2735.21|2774.52|2736.52|2774.55|2736.55|2772.42|2734.42|245
1588787400000|2020-05-06 17:50:00|2774.51|2736.51|2776.1|2738.1|2776.9|2738.9|2774.24|2736.24|262
1588787700000|2020-05-06 17:55:00|2776.2|2738.2|2780.18|2742.18|2780.64|2742.64|2776.2|2738.2|259
1588788000000|2020-05-06 18:00:00|2780.2|2742.2|2777|2739|2780.31|2742.31|2776.94|2738.94|263
1588788300000|2020-05-06 18:05:00|2777.01|2739.01|2773.54|2735.54|2777.02|2739.02|2773.21|2735.21|265
1588788600000|2020-05-06 18:10:00|2773.56|2735.56|2774.37|2736.37|2774.38|2736.38|2772.95|2734.95|255
1588788900000|2020-05-06 18:15:00|2774.28|2736.28|2766.67|2728.67|2774.46|2736.46|2763.58|2725.58|275
1588789200000|2020-05-06 18:20:00|2766.73|2728.73|2767.73|2729.73|2769.11|2731.11|2766.73|2728.73|260
1588789500000|2020-05-06 18:25:00|2767.75|2729.75|2769.32|2731.32|2769.32|2731.32|2766.51|2728.51|262
1588789800000|2020-05-06 18:30:00|2769.3|2731.3|2767.81|2729.81|2769.31|2731.31|2766.12|2728.12|255
1588790100000|2020-05-06 18:35:00|2767.79|2729.79|2767.24|2729.24|2768.17|2730.17|2766.92|2728.92|230
1588790400000|2020-05-06 18:40:00|2767.23|2729.23|2767.34|2729.34|2767.59|2729.59|2764.86|2726.86|250
1588790700000|2020-05-06 18:45:00|2767.26|2729.26|2767.33|2729.33|2767.55|2729.55|2763.85|2725.85|270
1588791000000|2020-05-06 18:50:00|2767.32|2729.32|2766.02|2728.02|2768.67|2730.67|2765.06|2727.06|260
1588791300000|2020-05-06 18:55:00|2765.91|2727.91|2768.22|2730.22|2768.83|2730.83|2765.91|2727.91|260
1588791600000|2020-05-06 19:00:00|2768.17|2730.17|2768.2|2730.2|2768.89|2730.89|2766.52|2728.52|240
1588791900000|2020-05-06 19:05:00|2768.24|2730.24|2769.67|2731.67|2769.67|2731.67|2767.83|2729.83|243
1588792200000|2020-05-06 19:10:00|2769.66|2731.66|2772.17|2734.17|2772.17|2734.17|2769.66|2731.66|246
1588792500000|2020-05-06 19:15:00|2772.19|2734.19|2774.92|2736.92|2774.92|2736.92|2772.19|2734.19|262
1588792800000|2020-05-06 19:20:00|2775.12|2737.12|2769.79|2731.79|2776.25|2738.25|2769.71|2731.71|257
1588793100000|2020-05-06 19:25:00|2770.01|2732.01|2770.57|2732.57|2773.22|2735.22|2769.97|2731.97|249
1588793400000|2020-05-06 19:30:00|2770.6|2732.6|2761.6|2723.6|2770.63|2732.63|2760.34|2722.34|265
1588793700000|2020-05-06 19:35:00|2761.41|2723.41|2756.91|2718.91|2761.7|2723.7|2756.91|2718.91|269
1588794000000|2020-05-06 19:40:00|2756.78|2718.78|2760.2|2722.2|2760.36|2722.36|2751.18|2713.18|280
1588794300000|2020-05-06 19:45:00|2760.16|2722.16|2754.61|2716.61|2760.2|2722.2|2754.5|2716.5|262
1588794600000|2020-05-06 19:50:00|2754.55|2716.55|2761.11|2723.11|2761.17|2723.17|2753.55|2715.55|256
1588794900000|2020-05-06 19:55:00|2761.15|2723.15|2758.11|2720.11|2761.28|2723.28|2756.22|2718.22|257
1588795200000|2020-05-06 20:00:00|2757.96|2719.96|2750.85|2712.85|2757.96|2719.96|2747.52|2709.52|282
1588795500000|2020-05-06 20:05:00|2750.89|2712.89|2747.14|2709.14|2751.03|2713.03|2747.14|2709.14|266
1588795800000|2020-05-06 20:10:00|2747.02|2709.02|2746.51|2708.51|2749.01|2711.01|2745.5|2707.5|258
1588796100000|2020-05-06 20:15:00|2746.41|2708.41|2746.04|2708.04|2747.57|2709.57|2744.05|2706.05|251
1588796400000|2020-05-06 20:20:00|2746.05|2708.05|2752.35|2714.35|2752.68|2714.68|2745.92|2707.92|253
1588796700000|2020-05-06 20:25:00|2752.33|2714.33|2754.89|2716.89|2754.89|2716.89|2751.47|2713.47|255
1588797000000|2020-05-06 20:30:00|2754.85|2716.85|2757.8|2719.8|2757.83|2719.83|2753.55|2715.55|249
1588797300000|2020-05-06 20:35:00|2757.73|2719.73|2758.99|2720.99|2760.52|2722.52|2757.73|2719.73|243
1588797600000|2020-05-06 20:40:00|2758.94|2720.94|2758.88|2720.88|2759.26|2721.26|2755.58|2717.58|259
1588797900000|2020-05-06 20:45:00|2758.8|2720.8|2755.32|2717.32|2759.32|2721.32|2755.24|2717.24|249
1588798200000|2020-05-06 20:50:00|2755.23|2717.23|2757.65|2719.65|2759.45|2721.45|2754.8|2716.8|257
1588798500000|2020-05-06 20:55:00|2757.69|2719.69|2755.94|2717.94|2757.73|2719.73|2755.83|2717.83|251
1588798800000|2020-05-06 21:00:00|2755.95|2717.95|2755.49|2717.49|2755.95|2717.95|2754.42|2716.42|231
1588799100000|2020-05-06 21:05:00|2755.5|2717.5|2757.64|2719.64|2758.66|2720.66|2755.5|2717.5|234
1588799400000|2020-05-06 21:10:00|2757.58|2719.58|2762.28|2724.28|2763.3|2725.3|2757.35|2719.35|247
1588799700000|2020-05-06 21:15:00|2762.29|2724.29|2765.43|2727.43|2765.96|2727.96|2761.96|2723.96|258
1588800000000|2020-05-06 21:20:00|2765.46|2727.46|2763.89|2725.89|2766.23|2728.23|2763.33|2725.33|267
1588800300000|2020-05-06 21:25:00|2763.8|2725.8|2763.31|2725.31|2764.02|2726.02|2762.95|2724.95|231
1588800600000|2020-05-06 21:30:00|2763.33|2725.33|2767.63|2729.63|2768.17|2730.17|2763.09|2725.09|262
1588800900000|2020-05-06 21:35:00|2767.61|2729.61|2765.86|2727.86|2768.35|2730.35|2765.61|2727.61|259
1588801200000|2020-05-06 21:40:00|2765.9|2727.9|2767.08|2729.08|2767.5|2729.5|2765.83|2727.83|260
1588801500000|2020-05-06 21:45:00|2767.11|2729.11|2763.94|2725.94|2768.18|2730.18|2762.78|2724.78|266
1588801800000|2020-05-06 21:50:00|2763.96|2725.96|2768.46|2730.46|2768.46|2730.46|2763.46|2725.46|249
1588802100000|2020-05-06 21:55:00|2768.56|2730.56|2769.32|2731.32|2771.09|2733.09|2768.56|2730.56|240
1588802400000|2020-05-06 22:00:00|2769.41|2731.41|2772.09|2734.09|2773.15|2735.15|2768.94|2730.94|274
1588802700000|2020-05-06 22:05:00|2772.13|2734.13|2773.85|2735.85|2778.51|2740.51|2771.46|2733.46|280
1588803000000|2020-05-06 22:10:00|2773.83|2735.83|2769.13|2731.13|2774.97|2736.97|2768.65|2730.65|260
1588803300000|2020-05-06 22:15:00|2769.39|2731.39|2768.52|2730.52|2769.73|2731.73|2766.15|2728.15|277
1588803600000|2020-05-06 22:20:00|2768.47|2730.47|2765.13|2727.13|2770.6|2732.6|2765.13|2727.13|261
1588803900000|2020-05-06 22:25:00|2765.12|2727.12|2763.96|2725.96|2765.12|2727.12|2761.83|2723.83|255
1588804200000|2020-05-06 22:30:00|2763.94|2725.94|2763.77|2725.77|2763.94|2725.94|2757.17|2719.17|279
1588804500000|2020-05-06 22:35:00|2763.88|2725.88|2762.6|2724.6|2764.35|2726.35|2761.31|2723.31|265
1588804800000|2020-05-06 22:40:00|2762.59|2724.59|2766.5|2728.5|2767.19|2729.19|2761.62|2723.62|260
1588805100000|2020-05-06 22:45:00|2766.54|2728.54|2772.7|2734.7|2772.7|2734.7|2765.74|2727.74|251
1588805400000|2020-05-06 22:50:00|2772.98|2734.98|2772.96|2734.96|2776.73|2738.73|2768.83|2730.83|291
1588805700000|2020-05-06 22:55:00|2772.94|2734.94|2772.81|2734.81|2773.05|2735.05|2770.26|2732.26|270
1588806000000|2020-05-06 23:00:00|2772.77|2734.77|2773.53|2735.53|2779.14|2741.14|2772.77|2734.77|282
1588806300000|2020-05-06 23:05:00|2773.2|2735.2|2768.25|2730.25|2773.2|2735.2|2765.86|2727.86|282
1588806600000|2020-05-06 23:10:00|2768.26|2730.26|2762.63|2724.63|2768.93|2730.93|2761.44|2723.44|280
1588806900000|2020-05-06 23:15:00|2762.54|2724.54|2765.58|2727.58|2766.19|2728.19|2759.15|2721.15|273
1588807200000|2020-05-06 23:20:00|2765.66|2727.66|2766.93|2728.93|2767.16|2729.16|2762.56|2724.56|258
1588807500000|2020-05-06 23:25:00|2766.89|2728.89|2763.14|2725.14|2766.89|2728.89|2762.69|2724.69|255
1588807800000|2020-05-06 23:30:00|2763.15|2725.15|2753.94|2715.94|2763.15|2725.15|2753.82|2715.82|271
1588808100000|2020-05-06 23:35:00|2753.73|2715.73|2747.07|2709.07|2754.38|2716.38|2746.77|2708.77|283
1588808400000|2020-05-06 23:40:00|2747.14|2709.14|2747.69|2709.69|2747.91|2709.91|2742.03|2704.03|274
1588808700000|2020-05-06 23:45:00|2747.67|2709.67|2728.5|2690.5|2747.67|2709.67|2728.22|2690.22|291
1588809000000|2020-05-06 23:50:00|2728.51|2690.51|2713.32|2675.32|2728.66|2690.66|2703.32|2665.32|294
1588809300000|2020-05-06 23:55:00|2713.22|2675.22|2694.3|2656.3|2715.19|2677.19|2677.28|2639.28|296
1588809600000|2020-05-07 00:00:00|2694.02|2656.02|2680.29|2642.29|2694.15|2656.15|2661.04|2623.04|298
1588809900000|2020-05-07 00:05:00|2680.22|2642.22|2695.16|2657.16|2698.51|2660.51|2675.58|2637.58|297
1588810200000|2020-05-07 00:10:00|2695.14|2657.14|2705.5|2667.5|2707.21|2669.21|2694.04|2656.04|288
1588810500000|2020-05-07 00:15:00|2705.68|2667.68|2703.63|2665.63|2711.91|2673.91|2703.58|2665.58|288
1588810800000|2020-05-07 00:20:00|2703.74|2665.74|2707.65|2669.65|2708.2|2670.2|2703.47|2665.47|276
1588811100000|2020-05-07 00:25:00|2707.67|2669.67|2709.22|2671.22|2713.88|2675.88|2706.44|2668.44|281
1588811400000|2020-05-07 00:30:00|2709.21|2671.21|2714.62|2676.62|2715.52|2677.52|2708.14|2670.14|281
1588811700000|2020-05-07 00:35:00|2714.66|2676.66|2724.33|2686.33|2724.36|2686.36|2713.51|2675.51|273
1588812000000|2020-05-07 00:40:00|2724.37|2686.37|2716.08|2678.08|2727.25|2689.25|2715.83|2677.83|271
1588812300000|2020-05-07 00:45:00|2716.07|2678.07|2721.69|2683.69|2721.69|2683.69|2714.89|2676.89|260
1588812600000|2020-05-07 00:50:00|2721.76|2683.76|2727.26|2689.26|2730.89|2692.89|2721.76|2683.76|275
1588812900000|2020-05-07 00:55:00|2727.25|2689.25|2725.49|2687.49|2727.25|2689.25|2722.18|2684.18|254
1588813200000|2020-05-07 01:00:00|2725.46|2687.46|2729.75|2691.75|2729.77|2691.77|2725.38|2687.38|274
1588813500000|2020-05-07 01:05:00|2729.74|2691.74|2724.24|2686.24|2730.11|2692.11|2724.14|2686.14|264
1588813800000|2020-05-07 01:10:00|2724.26|2686.26|2722.53|2684.53|2727.06|2689.06|2722.24|2684.24|260
1588814100000|2020-05-07 01:15:00|2722.54|2684.54|2722.51|2684.51|2722.55|2684.55|2717.92|2679.92|263
1588814400000|2020-05-07 01:20:00|2722.52|2684.52|2728.82|2690.82|2729.49|2691.49|2722.52|2684.52|261
1588814700000|2020-05-07 01:25:00|2728.8|2690.8|2728.18|2690.18|2730.8|2692.8|2727.87|2689.87|254
1588815000000|2020-05-07 01:30:00|2728.23|2690.23|2732.34|2694.34|2732.34|2694.34|2728.23|2690.23|268
1588815300000|2020-05-07 01:35:00|2732.59|2694.59|2729.91|2691.91|2733.11|2695.11|2729.3|2691.3|270
1588815600000|2020-05-07 01:40:00|2729.93|2691.93|2727.64|2689.64|2730.67|2692.67|2727.64|2689.64|264
1588815900000|2020-05-07 01:45:00|2727.56|2689.56|2727.72|2689.72|2727.86|2689.86|2725.18|2687.18|268
1588816200000|2020-05-07 01:50:00|2727.7|2689.7|2725.13|2687.13|2730|2692|2725.13|2687.13|262
1588816500000|2020-05-07 01:55:00|2725.12|2687.12|2723.07|2685.07|2725.26|2687.26|2720.19|2682.19|269
1588816800000|2020-05-07 02:00:00|2723.06|2685.06|2720.48|2682.48|2724.77|2686.77|2717.96|2679.96|275
1588817100000|2020-05-07 02:05:00|2720.56|2682.56|2723.54|2685.54|2723.54|2685.54|2720.18|2682.18|254
1588817400000|2020-05-07 02:10:00|2723.52|2685.52|2724.94|2686.94|2726.47|2688.47|2723.49|2685.49|252
1588817700000|2020-05-07 02:15:00|2725.1|2687.1|2734.56|2696.56|2734.75|2696.75|2724.66|2686.66|263
1588818000000|2020-05-07 02:20:00|2734.71|2696.71|2736.38|2698.38|2737.49|2699.49|2733.18|2695.18|261
1588818300000|2020-05-07 02:25:00|2736.3|2698.3|2734.81|2696.81|2736.3|2698.3|2732.15|2694.15|263
1588818600000|2020-05-07 02:30:00|2734.78|2696.78|2739.73|2701.73|2739.79|2701.79|2734.76|2696.76|271
1588818900000|2020-05-07 02:35:00|2739.79|2701.79|2772.68|2734.68|2772.68|2734.68|2739.79|2701.79|291
1588819200000|2020-05-07 02:40:00|2772.1|2734.1|2767.39|2729.39|2772.1|2734.1|2759.5|2721.5|290
1588819500000|2020-05-07 02:45:00|2767.62|2729.62|2763.3|2725.3|2777.6|2739.6|2762.22|2724.22|295
1588819800000|2020-05-07 02:50:00|2763.4|2725.4|2762.56|2724.56|2767.85|2729.85|2760.71|2722.71|281
1588820100000|2020-05-07 02:55:00|2762.51|2724.51|2764.95|2726.95|2764.95|2726.95|2758.92|2720.92|278
1588820400000|2020-05-07 03:00:00|2765|2727|2753.22|2715.22|2770.26|2732.26|2752.01|2714.01|289
1588820700000|2020-05-07 03:05:00|2753.16|2715.16|2755.6|2717.6|2757.08|2719.08|2751.7|2713.7|267
1588821000000|2020-05-07 03:10:00|2755.42|2717.42|2755|2717|2755.42|2717.42|2752.79|2714.79|275
1588821300000|2020-05-07 03:15:00|2755.04|2717.04|2759.3|2721.3|2761.49|2723.49|2753.24|2715.24|276
1588821600000|2020-05-07 03:20:00|2759.26|2721.26|2758.92|2720.92|2759.37|2721.37|2756.91|2718.91|264
1588821900000|2020-05-07 03:25:00|2758.83|2720.83|2756.03|2718.03|2761.57|2723.57|2755.97|2717.97|271
1588822200000|2020-05-07 03:30:00|2755.98|2717.98|2755.95|2717.95|2758.5|2720.5|2755.93|2717.93|268
1588822500000|2020-05-07 03:35:00|2755.12|2717.12|2755.49|2717.49|2755.49|2717.49|2750.09|2712.09|275
1588822800000|2020-05-07 03:40:00|2755.67|2717.67|2750.58|2712.58|2756.77|2718.77|2749.39|2711.39|261
1588823100000|2020-05-07 03:45:00|2750.5|2712.5|2753.63|2715.63|2754.57|2716.57|2749.81|2711.81|275
1588823400000|2020-05-07 03:50:00|2753.67|2715.67|2751.62|2713.62|2756.24|2718.24|2751.52|2713.52|264
1588823700000|2020-05-07 03:55:00|2751.59|2713.59|2754.41|2716.41|2754.84|2716.84|2745.4|2707.4|275
1588824000000|2020-05-07 04:00:00|2754.42|2716.42|2759.33|2721.33|2759.85|2721.85|2751.73|2713.73|282
1588824300000|2020-05-07 04:05:00|2759.71|2721.71|2758.17|2720.17|2759.98|2721.98|2757.84|2719.84|258
1588824600000|2020-05-07 04:10:00|2758.16|2720.16|2757.48|2719.48|2759.88|2721.88|2756.48|2718.48|258
1588824900000|2020-05-07 04:15:00|2757.44|2719.44|2758.92|2720.92|2758.92|2720.92|2755.1|2717.1|256
1588825200000|2020-05-07 04:20:00|2759.01|2721.01|2762.7|2724.7|2763.83|2725.83|2759.01|2721.01|255
1588825500000|2020-05-07 04:25:00|2762.75|2724.75|2756.37|2718.37|2763.92|2725.92|2756.36|2718.36|254
1588825800000|2020-05-07 04:30:00|2756.38|2718.38|2753.06|2715.06|2756.38|2718.38|2750.08|2712.08|262
1588826100000|2020-05-07 04:35:00|2753.08|2715.08|2751.16|2713.16|2755.02|2717.02|2751.08|2713.08|260
1588826400000|2020-05-07 04:40:00|2751.14|2713.14|2748.09|2710.09|2751.16|2713.16|2745.53|2707.53|270
1588826700000|2020-05-07 04:45:00|2747.9|2709.9|2742.57|2704.57|2748.02|2710.02|2739.42|2701.42|275
1588827000000|2020-05-07 04:50:00|2742.58|2704.58|2744.36|2706.36|2746.43|2708.43|2741.91|2703.91|270
1588827300000|2020-05-07 04:55:00|2744.41|2706.41|2747.2|2709.2|2747.33|2709.33|2743.42|2705.42|250
1588827600000|2020-05-07 05:00:00|2747.25|2709.25|2744.53|2706.53|2749.08|2711.08|2744.08|2706.08|267
1588827900000|2020-05-07 05:05:00|2744.39|2706.39|2742.2|2704.2|2744.48|2706.48|2741.25|2703.25|264
1588828200000|2020-05-07 05:10:00|2742.21|2704.21|2744.24|2706.24|2745.07|2707.07|2741.62|2703.62|259
1588828500000|2020-05-07 05:15:00|2744.2|2706.2|2745.39|2707.39|2745.45|2707.45|2738.61|2700.61|271
1588828800000|2020-05-07 05:20:00|2745.4|2707.4|2749.98|2711.98|2750|2712|2745.4|2707.4|272
1588829100000|2020-05-07 05:25:00|2749.85|2711.85|2752.07|2714.07|2753.64|2715.64|2748.83|2710.83|262
1588829400000|2020-05-07 05:30:00|2752.01|2714.01|2752.02|2714.02|2755.11|2717.11|2751.55|2713.55|249
1588829700000|2020-05-07 05:35:00|2752.01|2714.01|2751.12|2713.12|2752.37|2714.37|2750.44|2712.44|257
1588830000000|2020-05-07 05:40:00|2751.15|2713.15|2753.41|2715.41|2754.34|2716.34|2751.11|2713.11|232
1588830300000|2020-05-07 05:45:00|2753.3|2715.3|2751.56|2713.56|2754.43|2716.43|2751.46|2713.46|270
1588830600000|2020-05-07 05:50:00|2751.52|2713.52|2747.07|2709.07|2751.69|2713.69|2745.56|2707.56|253
1588830900000|2020-05-07 05:55:00|2747.06|2709.06|2743.97|2705.97|2748.19|2710.19|2743.97|2705.97|257
1588831200000|2020-05-07 06:00:00|2743.91|2705.91|2748.04|2710.04|2748.38|2710.38|2743.91|2705.91|252
1588831500000|2020-05-07 06:05:00|2748.13|2710.13|2750.04|2712.04|2750.52|2712.52|2748|2710|237
1588831800000|2020-05-07 06:10:00|2750.05|2712.05|2750.58|2712.58|2752.22|2714.22|2749.64|2711.64|252
1588832100000|2020-05-07 06:15:00|2750.63|2712.63|2749.78|2711.78|2752.17|2714.17|2749.78|2711.78|249
1588832400000|2020-05-07 06:20:00|2749.69|2711.69|2750.08|2712.08|2750.52|2712.52|2748.72|2710.72|253
1588832700000|2020-05-07 06:25:00|2750.16|2712.16|2744.52|2706.52|2750.64|2712.64|2744.52|2706.52|266
1588833000000|2020-05-07 06:30:00|2744.37|2706.37|2744.75|2706.75|2746.09|2708.09|2744.15|2706.15|252
1588833300000|2020-05-07 06:35:00|2744.71|2706.71|2746.81|2708.81|2746.81|2708.81|2744.36|2706.36|242
1588833600000|2020-05-07 06:40:00|2746.8|2708.8|2747.88|2709.88|2750.34|2712.34|2746.8|2708.8|253
1588833900000|2020-05-07 06:45:00|2747.87|2709.87|2743.98|2705.98|2747.9|2709.9|2743.24|2705.24|246
1588834200000|2020-05-07 06:50:00|2744.07|2706.07|2737.8|2699.8|2744.11|2706.11|2734|2696|277
1588834500000|2020-05-07 06:55:00|2737.82|2699.82|2731.3|2693.3|2737.82|2699.82|2730.06|2692.06|281
1588834800000|2020-05-07 07:00:00|2731.31|2693.31|2735.74|2697.74|2737|2699|2729.12|2691.12|269
1588835100000|2020-05-07 07:05:00|2735.72|2697.72|2739.8|2701.8|2741.06|2703.06|2735.6|2697.6|256
1588835400000|2020-05-07 07:10:00|2739.76|2701.76|2739.85|2701.85|2740.14|2702.14|2737.87|2699.87|247
1588835700000|2020-05-07 07:15:00|2739.84|2701.84|2740.35|2702.35|2744.02|2706.02|2739.79|2701.79|260
1588836000000|2020-05-07 07:20:00|2740.27|2702.27|2742.06|2704.06|2742.06|2704.06|2739.87|2701.87|254
1588836300000|2020-05-07 07:25:00|2742.03|2704.03|2742.65|2704.65|2742.86|2704.86|2740.9|2702.9|248
1588836600000|2020-05-07 07:30:00|2742.68|2704.68|2744.2|2706.2|2745.96|2707.96|2742.53|2704.53|258
1588836900000|2020-05-07 07:35:00|2744.12|2706.12|2743.74|2705.74|2744.12|2706.12|2740.18|2702.18|248
1588837200000|2020-05-07 07:40:00|2743.75|2705.75|2742.8|2704.8|2743.92|2705.92|2741.38|2703.38|242
1588837500000|2020-05-07 07:45:00|2742.72|2704.72|2745.85|2707.85|2745.85|2707.85|2742.3|2704.3|252
1588837800000|2020-05-07 07:50:00|2745.8|2707.8|2744.95|2706.95|2746.1|2708.1|2744.95|2706.95|259
1588838100000|2020-05-07 07:55:00|2744.82|2706.82|2748.03|2710.03|2749.04|2711.04|2744.79|2706.79|263
1588838400000|2020-05-07 08:00:00|2747.99|2709.99|2741.89|2703.89|2748|2710|2741.89|2703.89|258
1588838700000|2020-05-07 08:05:00|2742.02|2704.02|2742.57|2704.57|2742.57|2704.57|2740.33|2702.33|253
1588839000000|2020-05-07 08:10:00|2742.63|2704.63|2744.35|2706.35|2744.35|2706.35|2742.63|2704.63|236
1588839300000|2020-05-07 08:15:00|2744.36|2706.36|2742.28|2704.28|2745.47|2707.47|2742.19|2704.19|239
1588839600000|2020-05-07 08:20:00|2742.25|2704.25|2740.34|2702.34|2742.6|2704.6|2740.11|2702.11|244
1588839900000|2020-05-07 08:25:00|2740.35|2702.35|2740.9|2702.9|2742.35|2704.35|2739.69|2701.69|249
1588840200000|2020-05-07 08:30:00|2740.8|2702.8|2738.19|2700.19|2740.84|2702.84|2738.19|2700.19|238
1588840500000|2020-05-07 08:35:00|2738.14|2700.14|2752.47|2714.47|2752.47|2714.47|2737.9|2699.9|271
1588840800000|2020-05-07 08:40:00|2752.37|2714.37|2756.94|2718.94|2759.16|2721.16|2752.33|2714.33|281
1588841100000|2020-05-07 08:45:00|2756.93|2718.93|2760.28|2722.28|2760.42|2722.42|2755.87|2717.87|257
1588841400000|2020-05-07 08:50:00|2760.27|2722.27|2752.26|2714.26|2760.72|2722.72|2752.26|2714.26|270
1588841700000|2020-05-07 08:55:00|2752.31|2714.31|2758.13|2720.13|2758.13|2720.13|2751.75|2713.75|255
1588842000000|2020-05-07 09:00:00|2758.24|2720.24|2750.64|2712.64|2759.15|2721.15|2749.81|2711.81|267
1588842300000|2020-05-07 09:05:00|2750.7|2712.7|2741.05|2703.05|2750.77|2712.77|2738.45|2700.45|271
1588842600000|2020-05-07 09:10:00|2741.07|2703.07|2738.76|2700.76|2743.96|2705.96|2738.76|2700.76|267
1588842900000|2020-05-07 09:15:00|2738.78|2700.78|2740.03|2702.03|2741.83|2703.83|2735.74|2697.74|266
1588843200000|2020-05-07 09:20:00|2740.01|2702.01|2742.74|2704.74|2742.76|2704.76|2740.01|2702.01|248
1588843500000|2020-05-07 09:25:00|2742.83|2704.83|2744.34|2706.34|2744.34|2706.34|2742.14|2704.14|253
1588843800000|2020-05-07 09:30:00|2744.4|2706.4|2746.93|2708.93|2746.93|2708.93|2742.2|2704.2|245
1588844100000|2020-05-07 09:35:00|2746.9|2708.9|2746.96|2708.96|2748.68|2710.68|2746.24|2708.24|245
1588844400000|2020-05-07 09:40:00|2746.99|2708.99|2747.74|2709.74|2747.95|2709.95|2746.1|2708.1|230
1588844700000|2020-05-07 09:45:00|2747.77|2709.77|2743.22|2705.22|2747.87|2709.87|2743.19|2705.19|232
1588845000000|2020-05-07 09:50:00|2743.37|2705.37|2748.77|2710.77|2750.15|2712.15|2743.16|2705.16|259
1588845300000|2020-05-07 09:55:00|2748.63|2710.63|2750.41|2712.41|2751.51|2713.51|2748.13|2710.13|253
1588845600000|2020-05-07 10:00:00|2750.38|2712.38|2748.69|2710.69|2752.51|2714.51|2746.35|2708.35|262
1588845900000|2020-05-07 10:05:00|2748.71|2710.71|2748.26|2710.26|2748.98|2710.98|2745.97|2707.97|256
1588846200000|2020-05-07 10:10:00|2748.32|2710.32|2750.34|2712.34|2750.51|2712.51|2748.28|2710.28|239
1588846500000|2020-05-07 10:15:00|2750.35|2712.35|2749.81|2711.81|2750.43|2712.43|2747.92|2709.92|224
1588846800000|2020-05-07 10:20:00|2749.78|2711.78|2744.23|2706.23|2749.84|2711.84|2743.47|2705.47|261
1588847100000|2020-05-07 10:25:00|2744.29|2706.29|2741.98|2703.98|2744.4|2706.4|2738.7|2700.7|271
1588847400000|2020-05-07 10:30:00|2742.09|2704.09|2741.67|2703.67|2742.33|2704.33|2738.24|2700.24|260
1588847700000|2020-05-07 10:35:00|2741.57|2703.57|2739.39|2701.39|2741.57|2703.57|2737.17|2699.17|248
1588848000000|2020-05-07 10:40:00|2739.45|2701.45|2742.95|2704.95|2743.96|2705.96|2739.35|2701.35|259
1588848300000|2020-05-07 10:45:00|2743.01|2705.01|2741.85|2703.85|2743.35|2705.35|2741.63|2703.63|248
1588848600000|2020-05-07 10:50:00|2741.84|2703.84|2735.69|2697.69|2741.85|2703.85|2735.47|2697.47|248
1588848900000|2020-05-07 10:55:00|2735.7|2697.7|2740.02|2702.02|2740.19|2702.19|2735.68|2697.68|258
1588849200000|2020-05-07 11:00:00|2740.01|2702.01|2732.45|2694.45|2740.54|2702.54|2730.29|2692.29|255
1588849500000|2020-05-07 11:05:00|2732.51|2694.51|2736.52|2698.52|2737.77|2699.77|2732.43|2694.43|258
1588849800000|2020-05-07 11:10:00|2736.53|2698.53|2730.24|2692.24|2736.64|2698.64|2727.24|2689.24|253
1588850100000|2020-05-07 11:15:00|2730.21|2692.21|2732.23|2694.23|2733.51|2695.51|2728.9|2690.9|250
1588850400000|2020-05-07 11:20:00|2732.14|2694.14|2734.87|2696.87|2735|2697|2731.14|2693.14|251
1588850700000|2020-05-07 11:25:00|2734.83|2696.83|2736.28|2698.28|2737.17|2699.17|2734.71|2696.71|249
1588851000000|2020-05-07 11:30:00|2736.16|2698.16|2740.86|2702.86|2741.47|2703.47|2734.29|2696.29|266
1588851300000|2020-05-07 11:35:00|2740.88|2702.88|2738.45|2700.45|2741.45|2703.45|2738.38|2700.38|247
1588851600000|2020-05-07 11:40:00|2738.43|2700.43|2739.13|2701.13|2739.25|2701.25|2736.41|2698.41|242
1588851900000|2020-05-07 11:45:00|2739.1|2701.1|2737.9|2699.9|2739.87|2701.87|2736.39|2698.39|241
1588852200000|2020-05-07 11:50:00|2737.87|2699.87|2733.74|2695.74|2737.94|2699.94|2732.45|2694.45|258
1588852500000|2020-05-07 11:55:00|2733.79|2695.79|2735.03|2697.03|2735.3|2697.3|2733.53|2695.53|257
1588852800000|2020-05-07 12:00:00|2734.77|2696.77|2740.71|2702.71|2742.02|2704.02|2734.77|2696.77|270
1588853100000|2020-05-07 12:05:00|2740.72|2702.72|2738.26|2700.26|2740.86|2702.86|2738.21|2700.21|251
1588853400000|2020-05-07 12:10:00|2738.31|2700.31|2732.97|2694.97|2738.36|2700.36|2732.97|2694.97|246
1588853700000|2020-05-07 12:15:00|2733|2695|2735.21|2697.21|2735.3|2697.3|2728.44|2690.44|273
1588854000000|2020-05-07 12:20:00|2735.22|2697.22|2735.63|2697.63|2736|2698|2734.47|2696.47|268
1588854300000|2020-05-07 12:25:00|2735.66|2697.66|2735.79|2697.79|2735.79|2697.79|2734.63|2696.63|233
1588854600000|2020-05-07 12:30:00|2735.76|2697.76|2738.33|2700.33|2738.56|2700.56|2735.55|2697.55|235
1588854900000|2020-05-07 12:35:00|2738.3|2700.3|2759.32|2721.32|2759.32|2721.32|2738.3|2700.3|284
1588855200000|2020-05-07 12:40:00|2759.5|2721.5|2759.87|2721.87|2763.11|2725.11|2757.7|2719.7|281
1588855500000|2020-05-07 12:45:00|2759.98|2721.98|2770.4|2732.4|2770.4|2732.4|2758.32|2720.32|284
1588855800000|2020-05-07 12:50:00|2771|2733|2771.99|2733.99|2772.52|2734.52|2767.22|2729.22|278
1588856100000|2020-05-07 12:55:00|2771.9|2733.9|2766.59|2728.59|2771.95|2733.95|2765.2|2727.2|278
1588856400000|2020-05-07 13:00:00|2766.43|2728.43|2756.43|2718.43|2772.17|2734.17|2755.35|2717.35|290
1588856700000|2020-05-07 13:05:00|2756.46|2718.46|2757.32|2719.32|2758.86|2720.86|2755.54|2717.54|258
1588857000000|2020-05-07 13:10:00|2757.36|2719.36|2765.01|2727.01|2765.01|2727.01|2756.78|2718.78|283
1588857300000|2020-05-07 13:15:00|2765.13|2727.13|2774.69|2736.69|2777.27|2739.27|2763.98|2725.98|294
1588857600000|2020-05-07 13:20:00|2774.57|2736.57|2786.72|2748.72|2800.31|2762.31|2771.16|2733.16|294
1588857900000|2020-05-07 13:25:00|2787.07|2749.07|2764.41|2726.41|2788.39|2750.39|2762.27|2724.27|298
1588858200000|2020-05-07 13:30:00|2764.56|2726.56|2773.06|2735.06|2775.27|2737.27|2763.68|2725.68|294
1588858500000|2020-05-07 13:35:00|2773.13|2735.13|2766.51|2728.51|2773.8|2735.8|2763.89|2725.89|287
1588858800000|2020-05-07 13:40:00|2766.66|2728.66|2775.72|2737.72|2776.82|2738.82|2766.66|2728.66|287
1588859100000|2020-05-07 13:45:00|2775.78|2737.78|2781.78|2743.78|2781.78|2743.78|2775.74|2737.74|279
1588859400000|2020-05-07 13:50:00|2781.8|2743.8|2774.5|2736.5|2785.11|2747.11|2773.02|2735.02|286
1588859700000|2020-05-07 13:55:00|2774.52|2736.52|2771.71|2733.71|2775.8|2737.8|2771.17|2733.17|279
1588860000000|2020-05-07 14:00:00|2771.64|2733.64|2777.2|2739.2|2779.7|2741.7|2771.61|2733.61|283
1588860300000|2020-05-07 14:05:00|2777.45|2739.45|2780.19|2742.19|2780.19|2742.19|2775.69|2737.69|282
1588860600000|2020-05-07 14:10:00|2780.21|2742.21|2778.96|2740.96|2783.51|2745.51|2776.36|2738.36|289
1588860900000|2020-05-07 14:15:00|2778.93|2740.93|2771.38|2733.38|2778.93|2740.93|2771.37|2733.37|281
1588861200000|2020-05-07 14:20:00|2771.14|2733.14|2771.21|2733.21|2772.88|2734.88|2768.17|2730.17|283
1588861500000|2020-05-07 14:25:00|2771.08|2733.08|2776.51|2738.51|2776.9|2738.9|2769.99|2731.99|273
1588861800000|2020-05-07 14:30:00|2776.4|2738.4|2779.77|2741.77|2780.15|2742.15|2775.74|2737.74|265
1588862100000|2020-05-07 14:35:00|2779.88|2741.88|2775.55|2737.55|2779.96|2741.96|2775.55|2737.55|266
1588862400000|2020-05-07 14:40:00|2775.54|2737.54|2774.35|2736.35|2777.36|2739.36|2773.66|2735.66|271
1588862700000|2020-05-07 14:45:00|2774.29|2736.29|2771.31|2733.31|2775.26|2737.26|2770.02|2732.02|273
1588863000000|2020-05-07 14:50:00|2771.01|2733.01|2772.92|2734.92|2774.14|2736.14|2769.78|2731.78|264
1588863300000|2020-05-07 14:55:00|2772.94|2734.94|2771.9|2733.9|2773.15|2735.15|2770.7|2732.7|267
1588863600000|2020-05-07 15:00:00|2771.88|2733.88|2775.45|2737.45|2776.54|2738.54|2771.86|2733.86|268
1588863900000|2020-05-07 15:05:00|2775.53|2737.53|2776.11|2738.11|2777.06|2739.06|2774.68|2736.68|271
1588864200000|2020-05-07 15:10:00|2776.12|2738.12|2778.87|2740.87|2778.87|2740.87|2775.36|2737.36|263
1588864500000|2020-05-07 15:15:00|2778.93|2740.93|2779.06|2741.06|2783.92|2745.92|2777.48|2739.48|287
1588864800000|2020-05-07 15:20:00|2779|2741|2774.32|2736.32|2779|2741|2772.92|2734.92|281
1588865100000|2020-05-07 15:25:00|2774.34|2736.34|2767.62|2729.62|2775.73|2737.73|2767.41|2729.41|284
1588865400000|2020-05-07 15:30:00|2767.57|2729.57|2752.68|2714.68|2768.44|2730.44|2736.83|2698.83|296
1588865700000|2020-05-07 15:35:00|2752.76|2714.76|2752.02|2714.02|2757.45|2719.45|2752.02|2714.02|278
1588866000000|2020-05-07 15:40:00|2752.01|2714.01|2759.28|2721.28|2759.43|2721.43|2750.91|2712.91|275
1588866300000|2020-05-07 15:45:00|2759.13|2721.13|2763.9|2725.9|2765.22|2727.22|2759.08|2721.08|275
1588866600000|2020-05-07 15:50:00|2763.79|2725.79|2768.75|2730.75|2770.34|2732.34|2763.19|2725.19|277
1588866900000|2020-05-07 15:55:00|2768.76|2730.76|2766.01|2728.01|2768.78|2730.78|2764.72|2726.72|279
1588867200000|2020-05-07 16:00:00|2765.98|2727.98|2773.2|2735.2|2777.48|2739.48|2765.98|2727.98|285
1588867500000|2020-05-07 16:05:00|2773.26|2735.26|2765.59|2727.59|2773.31|2735.31|2765.27|2727.27|280
1588867800000|2020-05-07 16:10:00|2765.7|2727.7|2764.91|2726.91|2768.52|2730.52|2764.23|2726.23|277
1588868100000|2020-05-07 16:15:00|2764.99|2726.99|2766.06|2728.06|2766.83|2728.83|2764.48|2726.48|271
1588868400000|2020-05-07 16:20:00|2766.02|2728.02|2754.88|2716.88|2766.02|2728.02|2754.42|2716.42|270
1588868700000|2020-05-07 16:25:00|2755|2717|2759.27|2721.27|2762.21|2724.21|2754.92|2716.92|275
1588869000000|2020-05-07 16:30:00|2759.4|2721.4|2764.97|2726.97|2764.97|2726.97|2758.54|2720.54|282
1588869300000|2020-05-07 16:35:00|2764.99|2726.99|2764.46|2726.46|2766.03|2728.03|2762.6|2724.6|261
1588869600000|2020-05-07 16:40:00|2764.47|2726.47|2767.39|2729.39|2767.45|2729.45|2762.46|2724.46|273
1588869900000|2020-05-07 16:45:00|2767.11|2729.11|2771.36|2733.36|2774.37|2736.37|2767.04|2729.04|282
1588870200000|2020-05-07 16:50:00|2771.76|2733.76|2762.87|2724.87|2779.53|2741.53|2762.87|2724.87|294
1588870500000|2020-05-07 16:55:00|2762.81|2724.81|2775.1|2737.1|2776.68|2738.68|2762.81|2724.81|293
1588870800000|2020-05-07 17:00:00|2775.07|2737.07|2777.76|2739.76|2782.13|2744.13|2773.6|2735.6|291
1588871100000|2020-05-07 17:05:00|2777.93|2739.93|2775.9|2737.9|2781.51|2743.51|2775.01|2737.01|290
1588871400000|2020-05-07 17:10:00|2776.37|2738.37|2772.78|2734.78|2783.7|2745.7|2771.04|2733.04|293
1588871700000|2020-05-07 17:15:00|2772.74|2734.74|2779.87|2741.87|2781.73|2743.73|2772.4|2734.4|288
1588872000000|2020-05-07 17:20:00|2780.29|2742.29|2796.4|2758.4|2796.42|2758.42|2780.29|2742.29|294
1588872300000|2020-05-07 17:25:00|2796.36|2758.36|2786.35|2748.35|2800.16|2762.16|2786.26|2748.26|297
1588872600000|2020-05-07 17:30:00|2785.81|2747.81|2808.64|2770.64|2810.18|2772.18|2785.81|2747.81|296
1588872900000|2020-05-07 17:35:00|2808.67|2770.67|2811.53|2773.53|2813.46|2775.46|2801.43|2763.43|296
1588873200000|2020-05-07 17:40:00|2811.26|2773.26|2796.37|2758.37|2814.54|2776.54|2794.65|2756.65|294
1588873500000|2020-05-07 17:45:00|2796.11|2758.11|2797.19|2759.19|2803.5|2765.5|2790.23|2752.23|292
1588873800000|2020-05-07 17:50:00|2797.29|2759.29|2801.49|2763.49|2803.8|2765.8|2795.75|2757.75|287
1588874100000|2020-05-07 17:55:00|2801.46|2763.46|2811.48|2773.48|2811.48|2773.48|2801.34|2763.34|287
1588874400000|2020-05-07 18:00:00|2811.67|2773.67|2826.44|2788.44|2827.68|2789.68|2811.67|2773.67|290
1588874700000|2020-05-07 18:05:00|2826.25|2788.25|2844.98|2806.98|2863.47|2825.47|2826.25|2788.25|296
1588875000000|2020-05-07 18:10:00|2844.71|2806.71|2841.96|2803.96|2852.03|2814.03|2832.26|2794.26|297
1588875300000|2020-05-07 18:15:00|2842.27|2804.27|2850.21|2812.21|2850.3|2812.3|2842.27|2804.27|293
1588875600000|2020-05-07 18:20:00|2850.24|2812.24|2851.38|2813.38|2854.09|2816.09|2849.85|2811.85|293
1588875900000|2020-05-07 18:25:00|2851.52|2813.52|2847.36|2809.36|2853.46|2815.46|2846.73|2808.73|286
1588876200000|2020-05-07 18:30:00|2847.21|2809.21|2860.05|2822.05|2863.71|2825.71|2847.21|2809.21|291
1588876500000|2020-05-07 18:35:00|2860.11|2822.11|2865.27|2827.27|2865.71|2827.71|2860.11|2822.11|283
1588876800000|2020-05-07 18:40:00|2865.22|2827.22|2859.97|2821.97|2865.6|2827.6|2859.36|2821.36|279
1588877100000|2020-05-07 18:45:00|2860.04|2822.04|2851.02|2813.02|2862.46|2824.46|2851.02|2813.02|273
1588877400000|2020-05-07 18:50:00|2850.74|2812.74|2854.56|2816.56|2854.88|2816.88|2841.18|2803.18|292
1588877700000|2020-05-07 18:55:00|2854.66|2816.66|2849.45|2811.45|2857.31|2819.31|2849.45|2811.45|275
1588878000000|2020-05-07 19:00:00|2849.39|2811.39|2861.41|2823.41|2862.77|2824.77|2849.12|2811.12|283
1588878300000|2020-05-07 19:05:00|2861.3|2823.3|2858.94|2820.94|2862.95|2824.95|2858.94|2820.94|277
1588878600000|2020-05-07 19:10:00|2859.14|2821.14|2854.44|2816.44|2859.63|2821.63|2854.44|2816.44|270
1588878900000|2020-05-07 19:15:00|2854.46|2816.46|2854.07|2816.07|2855.13|2817.13|2852.24|2814.24|263
1588879200000|2020-05-07 19:20:00|2854.1|2816.1|2857.44|2819.44|2857.87|2819.87|2853.28|2815.28|266
1588879500000|2020-05-07 19:25:00|2857.46|2819.46|2848.83|2810.83|2863.4|2825.4|2848.79|2810.79|292
1588879800000|2020-05-07 19:30:00|2848.68|2810.68|2863.35|2825.35|2865.24|2827.24|2847.35|2809.35|286
1588880100000|2020-05-07 19:35:00|2863.53|2825.53|2860.89|2822.89|2866.71|2828.71|2854.74|2816.74|291
1588880400000|2020-05-07 19:40:00|2860.77|2822.77|2857.34|2819.34|2862.14|2824.14|2857.34|2819.34|282
1588880700000|2020-05-07 19:45:00|2857.16|2819.16|2861.71|2823.71|2863.12|2825.12|2856.91|2818.91|290
1588881000000|2020-05-07 19:50:00|2861.57|2823.57|2855.99|2817.99|2864.36|2826.36|2845.09|2807.09|291
1588881300000|2020-05-07 19:55:00|2855.78|2817.78|2851|2813|2855.78|2817.78|2849.57|2811.57|295
1588881600000|2020-05-07 20:00:00|2851.03|2813.03|2859.84|2821.84|2861.51|2823.51|2850.94|2812.94|291
1588881900000|2020-05-07 20:05:00|2859.72|2821.72|2861.25|2823.25|2861.53|2823.53|2855.54|2817.54|288
1588882200000|2020-05-07 20:10:00|2861.21|2823.21|2862.74|2824.74|2863.76|2825.76|2860.7|2822.7|276
1588882500000|2020-05-07 20:15:00|2862.75|2824.75|2855.77|2817.77|2863.2|2825.2|2855.24|2817.24|276
1588882800000|2020-05-07 20:20:00|2855.85|2817.85|2853.91|2815.91|2855.93|2817.93|2852.02|2814.02|277
1588883100000|2020-05-07 20:25:00|2854|2816|2858.83|2820.83|2860.41|2822.41|2854|2816|272
1588883400000|2020-05-07 20:30:00|2858.84|2820.84|2850.66|2812.66|2858.97|2820.97|2850.52|2812.52|287
1588883700000|2020-05-07 20:35:00|2850.76|2812.76|2847.67|2809.67|2852.47|2814.47|2845.43|2807.43|289
1588884000000|2020-05-07 20:40:00|2847.3|2809.3|2846.24|2808.24|2848.9|2810.9|2843.68|2805.68|281
1588884300000|2020-05-07 20:45:00|2846.28|2808.28|2836.63|2798.63|2846.37|2808.37|2836.51|2798.51|276
1588884600000|2020-05-07 20:50:00|2836.76|2798.76|2827.79|2789.79|2837.59|2799.59|2827.47|2789.47|288
1588884900000|2020-05-07 20:55:00|2827.85|2789.85|2834.78|2796.78|2834.78|2796.78|2826.47|2788.47|282
1588885200000|2020-05-07 21:00:00|2834.86|2796.86|2830.98|2792.98|2838.35|2800.35|2830.93|2792.93|285
1588885500000|2020-05-07 21:05:00|2831.08|2793.08|2833.69|2795.69|2834.29|2796.29|2830.83|2792.83|280
1588885800000|2020-05-07 21:10:00|2833.73|2795.73|2836.15|2798.15|2836.15|2798.15|2832|2794|280
1588886100000|2020-05-07 21:15:00|2836.32|2798.32|2838.71|2800.71|2841.91|2803.91|2836.32|2798.32|285
1588886400000|2020-05-07 21:20:00|2838.74|2800.74|2834.93|2796.93|2838.95|2800.95|2833.65|2795.65|271
1588886700000|2020-05-07 21:25:00|2834.9|2796.9|2839.05|2801.05|2839.12|2801.12|2834.55|2796.55|272
1588887000000|2020-05-07 21:30:00|2839.04|2801.04|2834.3|2796.3|2839.52|2801.52|2831.72|2793.72|276
1588887300000|2020-05-07 21:35:00|2834.38|2796.38|2832.99|2794.99|2835.41|2797.41|2831.97|2793.97|283
1588887600000|2020-05-07 21:40:00|2833.03|2795.03|2835.48|2797.48|2835.66|2797.66|2833|2795|265
1588887900000|2020-05-07 21:45:00|2835.5|2797.5|2841.15|2803.15|2841.15|2803.15|2835.39|2797.39|258
1588888200000|2020-05-07 21:50:00|2841.08|2803.08|2845.96|2807.96|2846.33|2808.33|2840.97|2802.97|250
1588888500000|2020-05-07 21:55:00|2845.93|2807.93|2846.61|2808.61|2847.95|2809.95|2844.65|2806.65|262
1588888800000|2020-05-07 22:00:00|2846.64|2808.64|2853.61|2815.61|2856.88|2818.88|2846.49|2808.49|280
1588889100000|2020-05-07 22:05:00|2853.58|2815.58|2850.11|2812.11|2855.4|2817.4|2847.82|2809.82|283
1588889400000|2020-05-07 22:10:00|2850.17|2812.17|2851.95|2813.95|2851.95|2813.95|2846.68|2808.68|272
1588889700000|2020-05-07 22:15:00|2851.91|2813.91|2848.42|2810.42|2852.72|2814.72|2846.2|2808.2|283
1588890000000|2020-05-07 22:20:00|2848.39|2810.39|2849.97|2811.97|2852.12|2814.12|2843.68|2805.68|279
1588890300000|2020-05-07 22:25:00|2849.77|2811.77|2847.85|2809.85|2849.89|2811.89|2845.11|2807.11|278
1588890600000|2020-05-07 22:30:00|2847.88|2809.88|2843.8|2805.8|2847.96|2809.96|2840.94|2802.94|276
1588890900000|2020-05-07 22:35:00|2843.86|2805.86|2840.14|2802.14|2843.92|2805.92|2839.25|2801.25|277
1588891200000|2020-05-07 22:40:00|2840.1|2802.1|2842.84|2804.84|2842.84|2804.84|2837.25|2799.25|273
1588891500000|2020-05-07 22:45:00|2843.08|2805.08|2848.42|2810.42|2848.42|2810.42|2842.98|2804.98|277
1588891800000|2020-05-07 22:50:00|2848.46|2810.46|2846.37|2808.37|2849.97|2811.97|2846.03|2808.03|270
1588892100000|2020-05-07 22:55:00|2846.41|2808.41|2851.42|2813.42|2851.42|2813.42|2845.32|2807.32|276
1588892400000|2020-05-07 23:00:00|2851.33|2813.33|2845.07|2807.07|2854.18|2816.18|2845.07|2807.07|278
1588892700000|2020-05-07 23:05:00|2845.06|2807.06|2844.13|2806.13|2847.32|2809.32|2844.1|2806.1|268
1588893000000|2020-05-07 23:10:00|2844.03|2806.03|2843.98|2805.98|2844.4|2806.4|2840.79|2802.79|276
1588893300000|2020-05-07 23:15:00|2844.07|2806.07|2847.59|2809.59|2848.63|2810.63|2844.07|2806.07|287
1588893600000|2020-05-07 23:20:00|2847.63|2809.63|2852.3|2814.3|2852.33|2814.33|2846.74|2808.74|280
1588893900000|2020-05-07 23:25:00|2852.39|2814.39|2858.87|2820.87|2861.2|2823.2|2852.35|2814.35|290
1588894200000|2020-05-07 23:30:00|2858.97|2820.97|2862.52|2824.52|2864.53|2826.53|2854.4|2816.4|294
1588894500000|2020-05-07 23:35:00|2862.43|2824.43|2854.59|2816.59|2864.16|2826.16|2852.81|2814.81|285
1588894800000|2020-05-07 23:40:00|2854.92|2816.92|2862.03|2824.03|2863.8|2825.8|2854.92|2816.92|288
1588895100000|2020-05-07 23:45:00|2862.07|2824.07|2866.17|2828.17|2868.82|2830.82|2859.88|2821.88|295
1588895400000|2020-05-07 23:50:00|2866|2828|2856.89|2818.89|2866.09|2828.09|2856.89|2818.89|288
1588895700000|2020-05-07 23:55:00|2856.85|2818.85|2854.35|2816.35|2857.9|2819.9|2852.64|2814.64|290
1588896000000|2020-05-08 00:00:00|2854.38|2816.38|2845.93|2807.93|2860.34|2822.34|2845.02|2807.02|293
1588896300000|2020-05-08 00:05:00|2845.96|2807.96|2850.1|2812.1|2854.04|2816.04|2845.75|2807.75|292
1588896600000|2020-05-08 00:10:00|2850.03|2812.03|2849.39|2811.39|2853.19|2815.19|2847.95|2809.95|281
1588896900000|2020-05-08 00:15:00|2849.33|2811.33|2851.98|2813.98|2853.75|2815.75|2848.88|2810.88|275
1588897200000|2020-05-08 00:20:00|2852|2814|2857.36|2819.36|2857.36|2819.36|2851.13|2813.13|266
1588897500000|2020-05-08 00:25:00|2857.41|2819.41|2860.28|2822.28|2861.7|2823.7|2855.72|2817.72|276
1588897800000|2020-05-08 00:30:00|2860.16|2822.16|2865.5|2827.5|2865.5|2827.5|2859.58|2821.58|280
1588898100000|2020-05-08 00:35:00|2865.49|2827.49|2863.98|2825.98|2867.29|2829.29|2863.52|2825.52|281
1588898400000|2020-05-08 00:40:00|2863.8|2825.8|2880.9|2842.9|2881.32|2843.32|2863.13|2825.13|282
1588898700000|2020-05-08 00:45:00|2880.78|2842.78|2881.37|2843.37|2887|2849|2880.78|2842.78|284
1588899000000|2020-05-08 00:50:00|2881.3|2843.3|2882.11|2844.11|2882.84|2844.84|2879.56|2841.56|286
1588899300000|2020-05-08 00:55:00|2882.17|2844.17|2894.62|2856.62|2894.62|2856.62|2882.17|2844.17|286
1588899600000|2020-05-08 01:00:00|2894.88|2856.88|2886.24|2848.24|2899.92|2861.92|2884.03|2846.03|293
1588899900000|2020-05-08 01:05:00|2886.11|2848.11|2872.98|2834.98|2886.38|2848.38|2872.98|2834.98|279
1588900200000|2020-05-08 01:10:00|2873|2835|2876.36|2838.36|2878.43|2840.43|2872.48|2834.48|288
1588900500000|2020-05-08 01:15:00|2876.33|2838.33|2885.73|2847.73|2885.73|2847.73|2875.98|2837.98|280
1588900800000|2020-05-08 01:20:00|2885.77|2847.77|2887.49|2849.49|2888.41|2850.41|2883.11|2845.11|267
1588901100000|2020-05-08 01:25:00|2887.59|2849.59|2879.94|2841.94|2887.61|2849.61|2879.88|2841.88|270
1588901400000|2020-05-08 01:30:00|2880.01|2842.01|2876.03|2838.03|2880.01|2842.01|2876.03|2838.03|268
1588901700000|2020-05-08 01:35:00|2876.02|2838.02|2868.05|2830.05|2876.02|2838.02|2867.11|2829.11|289
1588902000000|2020-05-08 01:40:00|2868.22|2830.22|2869.9|2831.9|2874.54|2836.54|2867.72|2829.72|274
1588902300000|2020-05-08 01:45:00|2869.68|2831.68|2874.4|2836.4|2874.55|2836.55|2866.14|2828.14|280
1588902600000|2020-05-08 01:50:00|2874.47|2836.47|2875.37|2837.37|2876.11|2838.11|2873.6|2835.6|268
1588902900000|2020-05-08 01:55:00|2875.41|2837.41|2878.64|2840.64|2880.21|2842.21|2875.32|2837.32|257
1588903200000|2020-05-08 02:00:00|2878.78|2840.78|2875.49|2837.49|2879.07|2841.07|2875.49|2837.49|276
1588903500000|2020-05-08 02:05:00|2875.16|2837.16|2869.53|2831.53|2875.16|2837.16|2869.25|2831.25|269
1588903800000|2020-05-08 02:10:00|2869.52|2831.52|2867.53|2829.53|2869.74|2831.74|2867.02|2829.02|267
1588904100000|2020-05-08 02:15:00|2867.48|2829.48|2866.41|2828.41|2867.54|2829.54|2861.02|2823.02|281
1588904400000|2020-05-08 02:20:00|2866.44|2828.44|2865.39|2827.39|2871.12|2833.12|2865.31|2827.31|274
1588904700000|2020-05-08 02:25:00|2865.47|2827.47|2863.43|2825.43|2867.01|2829.01|2862.86|2824.86|272
1588905000000|2020-05-08 02:30:00|2863.44|2825.44|2860.74|2822.74|2863.88|2825.88|2858.36|2820.36|278
1588905300000|2020-05-08 02:35:00|2860.81|2822.81|2857.67|2819.67|2863.16|2825.16|2857.67|2819.67|278
1588905600000|2020-05-08 02:40:00|2857.66|2819.66|2850.04|2812.04|2857.71|2819.71|2843.48|2805.48|285
1588905900000|2020-05-08 02:45:00|2849.97|2811.97|2855.96|2817.96|2855.98|2817.98|2848.54|2810.54|274
1588906200000|2020-05-08 02:50:00|2855.8|2817.8|2854.68|2816.68|2856.03|2818.03|2853.83|2815.83|269
1588906500000|2020-05-08 02:55:00|2854.67|2816.67|2854.93|2816.93|2857.27|2819.27|2854.63|2816.63|269
1588906800000|2020-05-08 03:00:00|2854.89|2816.89|2846.19|2808.19|2854.96|2816.96|2845.38|2807.38|278
1588907100000|2020-05-08 03:05:00|2846.09|2808.09|2839.58|2801.58|2846.41|2808.41|2838.55|2800.55|276
1588907400000|2020-05-08 03:10:00|2839.2|2801.2|2844.91|2806.91|2845.04|2807.04|2839.13|2801.13|281
1588907700000|2020-05-08 03:15:00|2844.97|2806.97|2847.29|2809.29|2847.29|2809.29|2843.88|2805.88|274
1588908000000|2020-05-08 03:20:00|2847.35|2809.35|2852.79|2814.79|2853.81|2815.81|2847.35|2809.35|282
1588908300000|2020-05-08 03:25:00|2853.09|2815.09|2850.76|2812.76|2855.22|2817.22|2850.65|2812.65|267
1588908600000|2020-05-08 03:30:00|2850.66|2812.66|2853.78|2815.78|2853.98|2815.98|2846.85|2808.85|274
1588908900000|2020-05-08 03:35:00|2853.84|2815.84|2858.44|2820.44|2861.75|2823.75|2853.84|2815.84|279
1588909200000|2020-05-08 03:40:00|2858.32|2820.32|2859.04|2821.04|2859.44|2821.44|2856.49|2818.49|274
1588909500000|2020-05-08 03:45:00|2859.05|2821.05|2861.86|2823.86|2863.59|2825.59|2859.05|2821.05|270
1588909800000|2020-05-08 03:50:00|2861.91|2823.91|2859.1|2821.1|2862.61|2824.61|2858.85|2820.85|267
1588910100000|2020-05-08 03:55:00|2859.09|2821.09|2860.61|2822.61|2861.38|2823.38|2858.64|2820.64|270
1588910400000|2020-05-08 04:00:00|2860.74|2822.74|2853.54|2815.54|2860.95|2822.95|2852.63|2814.63|274
1588910700000|2020-05-08 04:05:00|2853.4|2815.4|2852.48|2814.48|2854.55|2816.55|2850.93|2812.93|274
1588911000000|2020-05-08 04:10:00|2852.49|2814.49|2850.77|2812.77|2854.65|2816.65|2850.59|2812.59|258
1588911300000|2020-05-08 04:15:00|2850.82|2812.82|2847.99|2809.99|2853.44|2815.44|2847.92|2809.92|272
1588911600000|2020-05-08 04:20:00|2847.7|2809.7|2846.93|2808.93|2848.91|2810.91|2845.88|2807.88|273
1588911900000|2020-05-08 04:25:00|2846.95|2808.95|2851.59|2813.59|2852.02|2814.02|2846.15|2808.15|264
1588912200000|2020-05-08 04:30:00|2851.56|2813.56|2851.03|2813.03|2851.79|2813.79|2850.29|2812.29|269
1588912500000|2020-05-08 04:35:00|2851.06|2813.06|2851.92|2813.92|2853|2815|2850.73|2812.73|257
1588912800000|2020-05-08 04:40:00|2851.86|2813.86|2855.88|2817.88|2856.23|2818.23|2851.79|2813.79|254
1588913100000|2020-05-08 04:45:00|2855.9|2817.9|2856.25|2818.25|2856.32|2818.32|2854.71|2816.71|247
1588913400000|2020-05-08 04:50:00|2856.18|2818.18|2857.97|2819.97|2858.62|2820.62|2856.14|2818.14|259
1588913700000|2020-05-08 04:55:00|2857.92|2819.92|2854.98|2816.98|2857.92|2819.92|2853.94|2815.94|251
1588914000000|2020-05-08 05:00:00|2854.94|2816.94|2848.55|2810.55|2854.94|2816.94|2848.5|2810.5|257
1588914300000|2020-05-08 05:05:00|2848.58|2810.58|2850.19|2812.19|2850.19|2812.19|2847.59|2809.59|257
1588914600000|2020-05-08 05:10:00|2850.26|2812.26|2844.47|2806.47|2850.32|2812.32|2844.42|2806.42|260
1588914900000|2020-05-08 05:15:00|2844.42|2806.42|2845.33|2807.33|2845.66|2807.66|2842.82|2804.82|240
1588915200000|2020-05-08 05:20:00|2845.32|2807.32|2828.46|2790.46|2846.34|2808.34|2823.56|2785.56|284
1588915500000|2020-05-08 05:25:00|2828.5|2790.5|2837.22|2799.22|2839.36|2801.36|2828.5|2790.5|278
1588915800000|2020-05-08 05:30:00|2837.33|2799.33|2839.44|2801.44|2841.47|2803.47|2836.27|2798.27|277
1588916100000|2020-05-08 05:35:00|2839.42|2801.42|2835.38|2797.38|2839.42|2801.42|2833.67|2795.67|262
1588916400000|2020-05-08 05:40:00|2835.41|2797.41|2839.92|2801.92|2840.36|2802.36|2835.41|2797.41|259
1588916700000|2020-05-08 05:45:00|2839.89|2801.89|2837.56|2799.56|2840.74|2802.74|2837.49|2799.49|275
1588917000000|2020-05-08 05:50:00|2837.54|2799.54|2838.94|2800.94|2839.5|2801.5|2836.67|2798.67|252
1588917300000|2020-05-08 05:55:00|2839.02|2801.02|2834.71|2796.71|2840.61|2802.61|2833.69|2795.69|278
1588917600000|2020-05-08 06:00:00|2834.56|2796.56|2827.01|2789.01|2834.56|2796.56|2825.92|2787.92|287
1588917900000|2020-05-08 06:05:00|2827.26|2789.26|2812.72|2774.72|2832.54|2794.54|2810.59|2772.59|283
1588918200000|2020-05-08 06:10:00|2812.83|2774.83|2823.75|2785.75|2824.32|2786.32|2812.06|2774.06|289
1588918500000|2020-05-08 06:15:00|2823.74|2785.74|2825.78|2787.78|2828.45|2790.45|2822.6|2784.6|271
1588918800000|2020-05-08 06:20:00|2825.74|2787.74|2815.09|2777.09|2825.79|2787.79|2815|2777|271
1588919100000|2020-05-08 06:25:00|2815.04|2777.04|2817.94|2779.94|2820.28|2782.28|2811.86|2773.86|276
1588919400000|2020-05-08 06:30:00|2817.82|2779.82|2805.26|2767.26|2817.82|2779.82|2799.8|2761.8|283
1588919700000|2020-05-08 06:35:00|2805.3|2767.3|2806.29|2768.29|2806.74|2768.74|2798.41|2760.41|282
1588920000000|2020-05-08 06:40:00|2806.17|2768.17|2806.09|2768.09|2811.23|2773.23|2803.25|2765.25|283
1588920300000|2020-05-08 06:45:00|2806.17|2768.17|2813.61|2775.61|2814.27|2776.27|2802.77|2764.77|284
1588920600000|2020-05-08 06:50:00|2813.57|2775.57|2813.06|2775.06|2816.91|2778.91|2812.76|2774.76|268
1588920900000|2020-05-08 06:55:00|2813.07|2775.07|2806.07|2768.07|2813.07|2775.07|2803.9|2765.9|270
1588921200000|2020-05-08 07:00:00|2806.16|2768.16|2806.03|2768.03|2806.55|2768.55|2798.61|2760.61|291
1588921500000|2020-05-08 07:05:00|2805.91|2767.91|2814.58|2776.58|2815.55|2777.55|2803.48|2765.48|282
1588921800000|2020-05-08 07:10:00|2814.85|2776.85|2819.99|2781.99|2820.03|2782.03|2814.85|2776.85|270
1588922100000|2020-05-08 07:15:00|2820.07|2782.07|2816.42|2778.42|2821.7|2783.7|2815.47|2777.47|271
1588922400000|2020-05-08 07:20:00|2816.48|2778.48|2819.03|2781.03|2819.03|2781.03|2816.48|2778.48|259
1588922700000|2020-05-08 07:25:00|2819.1|2781.1|2820.61|2782.61|2820.65|2782.65|2817.69|2779.69|257
1588923000000|2020-05-08 07:30:00|2820.58|2782.58|2817.89|2779.89|2820.68|2782.68|2816.59|2778.59|264
1588923300000|2020-05-08 07:35:00|2817.9|2779.9|2816.12|2778.12|2819.65|2781.65|2816.08|2778.08|262
1588923600000|2020-05-08 07:40:00|2816.11|2778.11|2812.69|2774.69|2816.49|2778.49|2812.5|2774.5|266
1588923900000|2020-05-08 07:45:00|2812.6|2774.6|2816.48|2778.48|2816.51|2778.51|2810.64|2772.64|248
1588924200000|2020-05-08 07:50:00|2816.39|2778.39|2822.34|2784.34|2822.43|2784.43|2816.06|2778.06|253
1588924500000|2020-05-08 07:55:00|2822.35|2784.35|2821.49|2783.49|2824.58|2786.58|2820.36|2782.36|269
1588924800000|2020-05-08 08:00:00|2821.5|2783.5|2823.02|2785.02|2823.48|2785.48|2820.95|2782.95|267
1588925100000|2020-05-08 08:05:00|2823.01|2785.01|2823.57|2785.57|2823.62|2785.62|2818.75|2780.75|270
1588925400000|2020-05-08 08:10:00|2823.52|2785.52|2822.45|2784.45|2825.18|2787.18|2822.04|2784.04|260
1588925700000|2020-05-08 08:15:00|2822.43|2784.43|2827.9|2789.9|2827.9|2789.9|2821.45|2783.45|251
1588926000000|2020-05-08 08:20:00|2827.87|2789.87|2826.31|2788.31|2827.91|2789.91|2826.06|2788.06|261
1588926300000|2020-05-08 08:25:00|2826.23|2788.23|2830.47|2792.47|2830.47|2792.47|2825.62|2787.62|262
1588926600000|2020-05-08 08:30:00|2830.6|2792.6|2834.04|2796.04|2834.04|2796.04|2828.49|2790.49|265
1588926900000|2020-05-08 08:35:00|2833.92|2795.92|2832.89|2794.89|2837.04|2799.04|2832.64|2794.64|269
1588927200000|2020-05-08 08:40:00|2833.03|2795.03|2829.1|2791.1|2833.03|2795.03|2829.1|2791.1|267
1588927500000|2020-05-08 08:45:00|2828.91|2790.91|2830.13|2792.13|2830.75|2792.75|2827.98|2789.98|263
1588927800000|2020-05-08 08:50:00|2830.12|2792.12|2827.52|2789.52|2830.12|2792.12|2825.54|2787.54|265
1588928100000|2020-05-08 08:55:00|2827.43|2789.43|2825.74|2787.74|2828.37|2790.37|2824.8|2786.8|277
1588928400000|2020-05-08 09:00:00|2825.68|2787.68|2820.62|2782.62|2825.74|2787.74|2820.47|2782.47|272
1588928700000|2020-05-08 09:05:00|2820.58|2782.58|2822.61|2784.61|2822.94|2784.94|2818.55|2780.55|266
1588929000000|2020-05-08 09:10:00|2822.62|2784.62|2825.46|2787.46|2825.56|2787.56|2821.84|2783.84|275
1588929300000|2020-05-08 09:15:00|2825.41|2787.41|2826.41|2788.41|2828.38|2790.38|2825.38|2787.38|261
1588929600000|2020-05-08 09:20:00|2826.31|2788.31|2829.14|2791.14|2831.31|2793.31|2825.97|2787.97|261
1588929900000|2020-05-08 09:25:00|2829.34|2791.34|2829.09|2791.09|2832.1|2794.1|2828.36|2790.36|257
1588930200000|2020-05-08 09:30:00|2829.12|2791.12|2828.46|2790.46|2831.29|2793.29|2827.67|2789.67|247
1588930500000|2020-05-08 09:35:00|2828.61|2790.61|2824.22|2786.22|2828.84|2790.84|2824.17|2786.17|256
1588930800000|2020-05-08 09:40:00|2824.15|2786.15|2828.17|2790.17|2828.86|2790.86|2823.99|2785.99|261
1588931100000|2020-05-08 09:45:00|2828.2|2790.2|2823.95|2785.95|2828.43|2790.43|2823.78|2785.78|260
1588931400000|2020-05-08 09:50:00|2823.83|2785.83|2826.08|2788.08|2826.24|2788.24|2821.97|2783.97|261
1588931700000|2020-05-08 09:55:00|2826.11|2788.11|2823.43|2785.43|2826.51|2788.51|2823.43|2785.43|245
1588932000000|2020-05-08 10:00:00|2823.39|2785.39|2825.77|2787.77|2825.78|2787.78|2819.83|2781.83|254
1588932300000|2020-05-08 10:05:00|2825.79|2787.79|2827.05|2789.05|2827.8|2789.8|2825.52|2787.52|243
1588932600000|2020-05-08 10:10:00|2827.09|2789.09|2831.03|2793.03|2831.22|2793.22|2825.66|2787.66|246
1588932900000|2020-05-08 10:15:00|2831.15|2793.15|2837.64|2799.64|2837.64|2799.64|2831.04|2793.04|249
1588933200000|2020-05-08 10:20:00|2837.71|2799.71|2836.61|2798.61|2838.94|2800.94|2835.7|2797.7|262
1588933500000|2020-05-08 10:25:00|2836.6|2798.6|2839.71|2801.71|2839.72|2801.72|2835.88|2797.88|265
1588933800000|2020-05-08 10:30:00|2839.66|2801.66|2832.85|2794.85|2839.66|2801.66|2832.39|2794.39|274
1588934100000|2020-05-08 10:35:00|2832.91|2794.91|2835.01|2797.01|2836.48|2798.48|2831.02|2793.02|251
1588934400000|2020-05-08 10:40:00|2834.99|2796.99|2835.65|2797.65|2835.65|2797.65|2834.2|2796.2|246
1588934700000|2020-05-08 10:45:00|2835.75|2797.75|2840.47|2802.47|2841.71|2803.71|2835.58|2797.58|271
1588935000000|2020-05-08 10:50:00|2840.4|2802.4|2849.8|2811.8|2849.89|2811.89|2840.14|2802.14|275
1588935300000|2020-05-08 10:55:00|2849.83|2811.83|2850.2|2812.2|2850.26|2812.26|2846.75|2808.75|271
1588935600000|2020-05-08 11:00:00|2850.11|2812.11|2844.75|2806.75|2850.11|2812.11|2843.42|2805.42|274
1588935900000|2020-05-08 11:05:00|2844.77|2806.77|2843.32|2805.32|2846.71|2808.71|2843.32|2805.32|265
1588936200000|2020-05-08 11:10:00|2843.37|2805.37|2842.73|2804.73|2845.13|2807.13|2841.02|2803.02|269
1588936500000|2020-05-08 11:15:00|2842.64|2804.64|2842.05|2804.05|2842.86|2804.86|2839.76|2801.76|276
1588936800000|2020-05-08 11:20:00|2842.11|2804.11|2842.42|2804.42|2843.77|2805.77|2840.67|2802.67|269
1588937100000|2020-05-08 11:25:00|2842.41|2804.41|2845.23|2807.23|2846.5|2808.5|2842.13|2804.13|259
1588937400000|2020-05-08 11:30:00|2845.24|2807.24|2846.43|2808.43|2849.87|2811.87|2845.24|2807.24|265
1588937700000|2020-05-08 11:35:00|2846.42|2808.42|2842.77|2804.77|2846.42|2808.42|2842.64|2804.64|269
1588938000000|2020-05-08 11:40:00|2842.87|2804.87|2846.46|2808.46|2846.82|2808.82|2842.85|2804.85|263
1588938300000|2020-05-08 11:45:00|2846.43|2808.43|2846.17|2808.17|2846.43|2808.43|2843.7|2805.7|265
1588938600000|2020-05-08 11:50:00|2846.14|2808.14|2841.98|2803.98|2846.2|2808.2|2841.62|2803.62|270
1588938900000|2020-05-08 11:55:00|2841.8|2803.8|2841.65|2803.65|2841.8|2803.8|2838.29|2800.29|273
1588939200000|2020-05-08 12:00:00|2841.67|2803.67|2822.9|2784.9|2841.76|2803.76|2821.88|2783.88|281
1588939500000|2020-05-08 12:05:00|2822.88|2784.88|2828.29|2790.29|2828.29|2790.29|2819.55|2781.55|286
1588939800000|2020-05-08 12:10:00|2828.37|2790.37|2831.08|2793.08|2831.1|2793.1|2826.18|2788.18|280
1588940100000|2020-05-08 12:15:00|2831.17|2793.17|2828.85|2790.85|2832.06|2794.06|2828.85|2790.85|254
1588940400000|2020-05-08 12:20:00|2828.9|2790.9|2831.23|2793.23|2831.86|2793.86|2828.49|2790.49|263
1588940700000|2020-05-08 12:25:00|2831.2|2793.2|2834.47|2796.47|2834.99|2796.99|2830.82|2792.82|261
1588941000000|2020-05-08 12:30:00|2834.48|2796.48|2832.82|2794.82|2838.1|2800.1|2831.76|2793.76|281
1588941300000|2020-05-08 12:35:00|2832.81|2794.81|2835.08|2797.08|2835.25|2797.25|2831.82|2793.82|253
1588941600000|2020-05-08 12:40:00|2835.1|2797.1|2828.82|2790.82|2835.27|2797.27|2828.52|2790.52|266
1588941900000|2020-05-08 12:45:00|2828.87|2790.87|2825.52|2787.52|2829.48|2791.48|2825.13|2787.13|258
1588942200000|2020-05-08 12:50:00|2825.51|2787.51|2826.81|2788.81|2828.38|2790.38|2824.18|2786.18|274
1588942500000|2020-05-08 12:55:00|2826.91|2788.91|2821.59|2783.59|2827.12|2789.12|2821.53|2783.53|268
1588942800000|2020-05-08 13:00:00|2821.61|2783.61|2825.98|2787.98|2827.44|2789.44|2819.2|2781.2|274
1588943100000|2020-05-08 13:05:00|2826.01|2788.01|2828.24|2790.24|2828.24|2790.24|2823.93|2785.93|261
1588943400000|2020-05-08 13:10:00|2828.3|2790.3|2829.79|2791.79|2829.79|2791.79|2826.98|2788.98|257
1588943700000|2020-05-08 13:15:00|2829.82|2791.82|2828.67|2790.67|2831.06|2793.06|2828.66|2790.66|269
1588944000000|2020-05-08 13:20:00|2828.65|2790.65|2825.24|2787.24|2828.65|2790.65|2823.83|2785.83|262
1588944300000|2020-05-08 13:25:00|2825.34|2787.34|2832.13|2794.13|2832.9|2794.9|2825.34|2787.34|264
1588944600000|2020-05-08 13:30:00|2832.14|2794.14|2836.33|2798.33|2836.46|2798.46|2832.14|2794.14|267
1588944900000|2020-05-08 13:35:00|2836.42|2798.42|2835.62|2797.62|2836.45|2798.45|2833.8|2795.8|271
1588945200000|2020-05-08 13:40:00|2835.56|2797.56|2831.72|2793.72|2836.82|2798.82|2831.72|2793.72|273
1588945500000|2020-05-08 13:45:00|2831.49|2793.49|2835.21|2797.21|2835.63|2797.63|2831.36|2793.36|263
1588945800000|2020-05-08 13:50:00|2835.07|2797.07|2833.01|2795.01|2835.82|2797.82|2832.02|2794.02|250
1588946100000|2020-05-08 13:55:00|2832.96|2794.96|2835.08|2797.08|2835.08|2797.08|2832.14|2794.14|254
1588946400000|2020-05-08 14:00:00|2835.1|2797.1|2833.3|2795.3|2835.31|2797.31|2832.04|2794.04|253
1588946700000|2020-05-08 14:05:00|2833.31|2795.31|2840.47|2802.47|2840.65|2802.65|2833.31|2795.31|268
1588947000000|2020-05-08 14:10:00|2840.52|2802.52|2845.88|2807.88|2845.91|2807.91|2840.11|2802.11|282
1588947300000|2020-05-08 14:15:00|2845.89|2807.89|2842.01|2804.01|2846.05|2808.05|2842|2804|275
1588947600000|2020-05-08 14:20:00|2842.03|2804.03|2845.34|2807.34|2845.34|2807.34|2840.94|2802.94|258
1588947900000|2020-05-08 14:25:00|2845.5|2807.5|2849.82|2811.82|2850.55|2812.55|2845.49|2807.49|274
1588948200000|2020-05-08 14:30:00|2849.81|2811.81|2845.61|2807.61|2849.84|2811.84|2845.6|2807.6|281
1588948500000|2020-05-08 14:35:00|2845.65|2807.65|2846.29|2808.29|2846.84|2808.84|2844.38|2806.38|256
1588948800000|2020-05-08 14:40:00|2846.27|2808.27|2850.29|2812.29|2851.74|2813.74|2846.1|2808.1|271
1588949100000|2020-05-08 14:45:00|2850.35|2812.35|2854.57|2816.57|2858.62|2820.62|2849.32|2811.32|280
1588949400000|2020-05-08 14:50:00|2854.38|2816.38|2849.64|2811.64|2858.22|2820.22|2849.64|2811.64|288
1588949700000|2020-05-08 14:55:00|2849.62|2811.62|2847.96|2809.96|2850.77|2812.77|2846.64|2808.64|272
1588950000000|2020-05-08 15:00:00|2848|2810|2854.21|2816.21|2854.39|2816.39|2846.25|2808.25|283
1588950300000|2020-05-08 15:05:00|2854.29|2816.29|2855.63|2817.63|2857.81|2819.81|2852.32|2814.32|290
1588950600000|2020-05-08 15:10:00|2855.7|2817.7|2856.7|2818.7|2858.22|2820.22|2855.26|2817.26|268
1588950900000|2020-05-08 15:15:00|2856.66|2818.66|2856.64|2818.64|2859.59|2821.59|2854.79|2816.79|280
1588951200000|2020-05-08 15:20:00|2856.61|2818.61|2860.41|2822.41|2862.17|2824.17|2856.61|2818.61|274
1588951500000|2020-05-08 15:25:00|2860.33|2822.33|2855.23|2817.23|2860.69|2822.69|2854.68|2816.68|279
1588951800000|2020-05-08 15:30:00|2855.28|2817.28|2853.08|2815.08|2857.19|2819.19|2853.08|2815.08|273
1588952100000|2020-05-08 15:35:00|2852.92|2814.92|2852.76|2814.76|2852.96|2814.96|2848.87|2810.87|276
1588952400000|2020-05-08 15:40:00|2852.54|2814.54|2851.72|2813.72|2854.43|2816.43|2851.49|2813.49|271
1588952700000|2020-05-08 15:45:00|2851.76|2813.76|2852.01|2814.01|2852.02|2814.02|2848.68|2810.68|267
1588953000000|2020-05-08 15:50:00|2851.93|2813.93|2844.58|2806.58|2853.83|2815.83|2844.58|2806.58|273
1588953300000|2020-05-08 15:55:00|2844.04|2806.04|2848.64|2810.64|2850.21|2812.21|2843.54|2805.54|281
1588953600000|2020-05-08 16:00:00|2848.76|2810.76|2858.98|2820.98|2859.6|2821.6|2844.15|2806.15|284
1588953900000|2020-05-08 16:05:00|2858.58|2820.58|2865.22|2827.22|2865.99|2827.99|2858.15|2820.15|275
1588954200000|2020-05-08 16:10:00|2865|2827|2863.13|2825.13|2865.64|2827.64|2861.78|2823.78|273
1588954500000|2020-05-08 16:15:00|2863.12|2825.12|2865.34|2827.34|2866.39|2828.39|2862.94|2824.94|269
1588954800000|2020-05-08 16:20:00|2865.36|2827.36|2860.75|2822.75|2865.46|2827.46|2858.51|2820.51|277
1588955100000|2020-05-08 16:25:00|2860.78|2822.78|2866.36|2828.36|2866.37|2828.37|2860.76|2822.76|269
1588955400000|2020-05-08 16:30:00|2866.43|2828.43|2881.43|2843.43|2881.44|2843.44|2866.43|2828.43|290
1588955700000|2020-05-08 16:35:00|2881.45|2843.45|2884.3|2846.3|2886.72|2848.72|2878.65|2840.65|282
1588956000000|2020-05-08 16:40:00|2884.41|2846.41|2888.06|2850.06|2890.67|2852.67|2884.13|2846.13|289
1588956300000|2020-05-08 16:45:00|2888.17|2850.17|2881.16|2843.16|2890.27|2852.27|2878.55|2840.55|286
1588956600000|2020-05-08 16:50:00|2881.11|2843.11|2884.24|2846.24|2884.44|2846.44|2879.67|2841.67|269
1588956900000|2020-05-08 16:55:00|2884.26|2846.26|2888.22|2850.22|2888.22|2850.22|2882.88|2844.88|278
1588957200000|2020-05-08 17:00:00|2888.18|2850.18|2886.8|2848.8|2893.05|2855.05|2886.27|2848.27|281
1588957500000|2020-05-08 17:05:00|2886.84|2848.84|2880.51|2842.51|2887.24|2849.24|2879.7|2841.7|272
1588957800000|2020-05-08 17:10:00|2880.52|2842.52|2874.82|2836.82|2880.56|2842.56|2873.04|2835.04|284
1588958100000|2020-05-08 17:15:00|2874.83|2836.83|2882.59|2844.59|2882.59|2844.59|2874.83|2836.83|270
1588958400000|2020-05-08 17:20:00|2882.48|2844.48|2878.87|2840.87|2882.68|2844.68|2876.88|2838.88|283
1588958700000|2020-05-08 17:25:00|2878.84|2840.84|2880.22|2842.22|2880.44|2842.44|2877.53|2839.53|263
1588959000000|2020-05-08 17:30:00|2880.27|2842.27|2883.69|2845.69|2884.14|2846.14|2880.23|2842.23|268
1588959300000|2020-05-08 17:35:00|2883.63|2845.63|2882.62|2844.62|2884.01|2846.01|2880.38|2842.38|264
1588959600000|2020-05-08 17:40:00|2882.68|2844.68|2883.83|2845.83|2884.55|2846.55|2882.1|2844.1|260
1588959900000|2020-05-08 17:45:00|2884.09|2846.09|2886.3|2848.3|2886.89|2848.89|2884.09|2846.09|267
1588960200000|2020-05-08 17:50:00|2886.29|2848.29|2888.36|2850.36|2888.85|2850.85|2884.66|2846.66|279
1588960500000|2020-05-08 17:55:00|2888.27|2850.27|2885.55|2847.55|2888.46|2850.46|2884.49|2846.49|268
1588960800000|2020-05-08 18:00:00|2885.47|2847.47|2887.07|2849.07|2887.48|2849.48|2885.05|2847.05|250
1588961100000|2020-05-08 18:05:00|2887.03|2849.03|2884.05|2846.05|2887.49|2849.49|2883.77|2845.77|256
1588961400000|2020-05-08 18:10:00|2884.13|2846.13|2884.73|2846.73|2885.13|2847.13|2883.73|2845.73|259
1588961700000|2020-05-08 18:15:00|2884.81|2846.81|2887.68|2849.68|2887.69|2849.69|2884.26|2846.26|261
1588962000000|2020-05-08 18:20:00|2887.77|2849.77|2887.39|2849.39|2888.36|2850.36|2887.35|2849.35|249
1588962300000|2020-05-08 18:25:00|2887.38|2849.38|2886.05|2848.05|2888.06|2850.06|2885.62|2847.62|256
1588962600000|2020-05-08 18:30:00|2885.98|2847.98|2884.38|2846.38|2886.09|2848.09|2883.36|2845.36|237
1588962900000|2020-05-08 18:35:00|2884.42|2846.42|2882.4|2844.4|2884.42|2846.42|2881.33|2843.33|260
1588963200000|2020-05-08 18:40:00|2882.36|2844.36|2885.04|2847.04|2885.09|2847.09|2882.3|2844.3|247
1588963500000|2020-05-08 18:45:00|2885.06|2847.06|2881.16|2843.16|2885.25|2847.25|2881.16|2843.16|264
1588963800000|2020-05-08 18:50:00|2881.11|2843.11|2881.82|2843.82|2882.63|2844.63|2880.92|2842.92|232
1588964100000|2020-05-08 18:55:00|2881.83|2843.83|2863.93|2825.93|2881.83|2843.83|2863.93|2825.93|260
1588964400000|2020-05-08 19:00:00|2863|2825|2867.78|2829.78|2867.93|2829.93|2858.12|2820.12|278
1588964700000|2020-05-08 19:05:00|2867.76|2829.76|2868.45|2830.45|2868.55|2830.55|2865.72|2827.72|257
1588965000000|2020-05-08 19:10:00|2868.36|2830.36|2868.15|2830.15|2868.52|2830.52|2866.88|2828.88|260
1588965300000|2020-05-08 19:15:00|2868.1|2830.1|2870.55|2832.55|2871.33|2833.33|2868.1|2830.1|264
1588965600000|2020-05-08 19:20:00|2870.54|2832.54|2873.76|2835.76|2873.8|2835.8|2870.34|2832.34|244
1588965900000|2020-05-08 19:25:00|2873.75|2835.75|2873.27|2835.27|2874.95|2836.95|2872.93|2834.93|255
1588966200000|2020-05-08 19:30:00|2873.36|2835.36|2871.14|2833.14|2873.49|2835.49|2871.14|2833.14|240
1588966500000|2020-05-08 19:35:00|2871.15|2833.15|2877.59|2839.59|2878.47|2840.47|2871|2833|241
1588966800000|2020-05-08 19:40:00|2877.62|2839.62|2871.09|2833.09|2877.67|2839.67|2868.52|2830.52|268
1588967100000|2020-05-08 19:45:00|2871.07|2833.07|2869.97|2831.97|2871.45|2833.45|2869.25|2831.25|265
1588967400000|2020-05-08 19:50:00|2869.95|2831.95|2871.57|2833.57|2871.79|2833.79|2869.76|2831.76|259
1588967700000|2020-05-08 19:55:00|2871.58|2833.58|2870.98|2832.98|2872.82|2834.82|2870.8|2832.8|227
1588968000000|2020-05-08 20:00:00|2871.01|2833.01|2866.48|2828.48|2871.57|2833.57|2865.24|2827.24|264
1588968300000|2020-05-08 20:05:00|2866.3|2828.3|2864.87|2826.87|2867.17|2829.17|2864.72|2826.72|251
1588968600000|2020-05-08 20:10:00|2864.89|2826.89|2867.33|2829.33|2867.33|2829.33|2864.33|2826.33|235
1588968900000|2020-05-08 20:15:00|2867.27|2829.27|2867.39|2829.39|2868.02|2830.02|2865.18|2827.18|255
1588969200000|2020-05-08 20:20:00|2867.4|2829.4|2867.35|2829.35|2868.59|2830.59|2867.12|2829.12|234
1588969500000|2020-05-08 20:25:00|2867.38|2829.38|2868.91|2830.91|2869.3|2831.3|2867.28|2829.28|258
1588969800000|2020-05-08 20:30:00|2868.93|2830.93|2871.44|2833.44|2871.55|2833.55|2868.57|2830.57|251
1588970100000|2020-05-08 20:35:00|2871.39|2833.39|2874.38|2836.38|2874.38|2836.38|2870.57|2832.57|251
1588970400000|2020-05-08 20:40:00|2874.42|2836.42|2874.98|2836.98|2876.15|2838.15|2874.42|2836.42|250
1588970700000|2020-05-08 20:45:00|2874.74|2836.74|2875.37|2837.37|2875.6|2837.6|2873.44|2835.44|254
1588971000000|2020-05-08 20:50:00|2875.5|2837.5|2881.48|2843.48|2881.48|2843.48|2875.5|2837.5|251
1588971300000|2020-05-08 20:55:00|2881.38|2843.38|2884.56|2846.56|2884.87|2846.87|2881.36|2843.36|203
1589007600000|2020-05-09 07:00:00|2884.34|2846.34|2860.88|2822.88|2884.34|2846.34|2851.54|2813.54|198
1589007900000|2020-05-09 07:05:00|2860.73|2822.73|2873.5|2835.5|2875.21|2837.21|2860.71|2822.71|287
1589008200000|2020-05-09 07:10:00|2873.45|2835.45|2874.11|2836.11|2874.31|2836.31|2869.63|2831.63|280
1589008500000|2020-05-09 07:15:00|2874.23|2836.23|2873.19|2835.19|2874.9|2836.9|2870.29|2832.29|274
1589008800000|2020-05-09 07:20:00|2873.17|2835.17|2867.3|2829.3|2873.17|2835.17|2866.5|2828.5|285
1589009100000|2020-05-09 07:25:00|2867.4|2829.4|2865.68|2827.68|2867.42|2829.42|2862.36|2824.36|285
1589009400000|2020-05-09 07:30:00|2865.56|2827.56|2868.15|2830.15|2868.67|2830.67|2861.39|2823.39|285
1589009700000|2020-05-09 07:35:00|2868.11|2830.11|2854.82|2816.82|2868.21|2830.21|2854.82|2816.82|274
1589010000000|2020-05-09 07:40:00|2854.95|2816.95|2851.19|2813.19|2858.72|2820.72|2846.79|2808.79|281
1589010300000|2020-05-09 07:45:00|2850.78|2812.78|2857.1|2819.1|2857.1|2819.1|2847.6|2809.6|289
1589010600000|2020-05-09 07:50:00|2857.19|2819.19|2847.05|2809.05|2857.57|2819.57|2846.97|2808.97|288
1589010900000|2020-05-09 07:55:00|2846.73|2808.73|2840|2802|2846.73|2808.73|2833.46|2795.46|283
1589011200000|2020-05-09 08:00:00|2839.92|2801.92|2849.03|2811.03|2849.34|2811.34|2837.38|2799.38|284
1589011500000|2020-05-09 08:05:00|2848.98|2810.98|2852.08|2814.08|2852.15|2814.15|2848.05|2810.05|279
1589011800000|2020-05-09 08:10:00|2852.1|2814.1|2850.12|2812.12|2852.1|2814.1|2846.82|2808.82|273
1589012100000|2020-05-09 08:15:00|2850.06|2812.06|2856.4|2818.4|2858.88|2820.88|2849.5|2811.5|285
1589012400000|2020-05-09 08:20:00|2856.21|2818.21|2855.89|2817.89|2856.37|2818.37|2854.17|2816.17|274
1589012700000|2020-05-09 08:25:00|2855.84|2817.84|2851.37|2813.37|2856.08|2818.08|2850.38|2812.38|275
1589013000000|2020-05-09 08:30:00|2851.36|2813.36|2847.31|2809.31|2851.75|2813.75|2846.9|2808.9|271
1589013300000|2020-05-09 08:35:00|2847.3|2809.3|2852.52|2814.52|2853.53|2815.53|2847.25|2809.25|256
1589013600000|2020-05-09 08:40:00|2852.55|2814.55|2847.6|2809.6|2852.72|2814.72|2847.49|2809.49|252
1589013900000|2020-05-09 08:45:00|2847.52|2809.52|2846.56|2808.56|2848.13|2810.13|2846.1|2808.1|261
1589014200000|2020-05-09 08:50:00|2846.57|2808.57|2852.13|2814.13|2852.13|2814.13|2846.26|2808.26|271
1589014500000|2020-05-09 08:55:00|2852.18|2814.18|2855.65|2817.65|2855.68|2817.68|2852.09|2814.09|259
1589014800000|2020-05-09 09:00:00|2855.64|2817.64|2855.26|2817.26|2856.64|2818.64|2853.51|2815.51|269
1589015100000|2020-05-09 09:05:00|2855.3|2817.3|2860.35|2822.35|2863.3|2825.3|2855.23|2817.23|274
1589015400000|2020-05-09 09:10:00|2860.36|2822.36|2862.15|2824.15|2862.28|2824.28|2859.3|2821.3|115
1589015700000|2020-05-09 09:15:00|2862.09|2824.09|2863.4|2825.4|2863.63|2825.63|2858.97|2820.97|260
1589016000000|2020-05-09 09:20:00|2863.31|2825.31|2864.22|2826.22|2864.7|2826.7|2860.4|2822.4|253
1589016300000|2020-05-09 09:25:00|2864.31|2826.31|2865.14|2827.14|2865.14|2827.14|2862.3|2824.3|269
1589016600000|2020-05-09 09:30:00|2865.17|2827.17|2859.21|2821.21|2865.27|2827.27|2859.01|2821.01|267
1589016900000|2020-05-09 09:35:00|2859.11|2821.11|2857.56|2819.56|2860.77|2822.77|2856.49|2818.49|263
1589017200000|2020-05-09 09:40:00|2857.63|2819.63|2852.82|2814.82|2859.91|2821.91|2852.14|2814.14|276
1589017500000|2020-05-09 09:45:00|2852.64|2814.64|2857.45|2819.45|2858.91|2820.91|2850.31|2812.31|280
1589017800000|2020-05-09 09:50:00|2857.44|2819.44|2859.64|2821.64|2859.94|2821.94|2857.4|2819.4|265
1589018100000|2020-05-09 09:55:00|2859.8|2821.8|2862.01|2824.01|2862.15|2824.15|2857.87|2819.87|266
1589018400000|2020-05-09 10:00:00|2862|2824|2859.02|2821.02|2863.19|2825.19|2858.99|2820.99|254
1589018700000|2020-05-09 10:05:00|2858.99|2820.99|2853.04|2815.04|2858.99|2820.99|2852.12|2814.12|261
1589019000000|2020-05-09 10:10:00|2853.1|2815.1|2847.22|2809.22|2853.29|2815.29|2847.2|2809.2|267
1589019300000|2020-05-09 10:15:00|2847.18|2809.18|2852.56|2814.56|2852.6|2814.6|2846.94|2808.94|263
1589019600000|2020-05-09 10:20:00|2852.57|2814.57|2849.19|2811.19|2852.85|2814.85|2847.51|2809.51|253
1589019900000|2020-05-09 10:25:00|2849.21|2811.21|2845.24|2807.24|2849.21|2811.21|2841.53|2803.53|279
1589020200000|2020-05-09 10:30:00|2845.31|2807.31|2848.06|2810.06|2848.13|2810.13|2837.85|2799.85|278
1589020500000|2020-05-09 10:35:00|2847.99|2809.99|2844.53|2806.53|2851.23|2813.23|2843.79|2805.79|263
1589020800000|2020-05-09 10:40:00|2844.5|2806.5|2839.18|2801.18|2844.5|2806.5|2831.5|2793.5|287
1589021100000|2020-05-09 10:45:00|2839.2|2801.2|2842.97|2804.97|2846.21|2808.21|2839.2|2801.2|269
1589021400000|2020-05-09 10:50:00|2842.96|2804.96|2847.54|2809.54|2847.85|2809.85|2839.48|2801.48|285
1589021700000|2020-05-09 10:55:00|2847.57|2809.57|2847.52|2809.52|2849.55|2811.55|2847.4|2809.4|255
1589022000000|2020-05-09 11:00:00|2847.5|2809.5|2849.09|2811.09|2851.71|2813.71|2847.03|2809.03|271
1589022300000|2020-05-09 11:05:00|2849.13|2811.13|2845.95|2807.95|2849.52|2811.52|2845.52|2807.52|256
1589022600000|2020-05-09 11:10:00|2846.01|2808.01|2842.97|2804.97|2846.01|2808.01|2839.77|2801.77|265
1589022900000|2020-05-09 11:15:00|2842.95|2804.95|2836.71|2798.71|2843.4|2805.4|2836.71|2798.71|271
1589023200000|2020-05-09 11:20:00|2836.68|2798.68|2837.72|2799.72|2837.72|2799.72|2834.3|2796.3|287
1589023500000|2020-05-09 11:25:00|2837.91|2799.91|2820.94|2782.94|2838.03|2800.03|2820.94|2782.94|280
1589023800000|2020-05-09 11:30:00|2820.54|2782.54|2822.54|2784.54|2822.95|2784.95|2807.44|2769.44|286
1589024100000|2020-05-09 11:35:00|2822.44|2784.44|2816.45|2778.45|2822.74|2784.74|2816.39|2778.39|276
1589024400000|2020-05-09 11:40:00|2816.44|2778.44|2819.58|2781.58|2820.16|2782.16|2815.48|2777.48|271
1589024700000|2020-05-09 11:45:00|2819.72|2781.72|2833.14|2795.14|2834.53|2796.53|2819.71|2781.71|286
1589025000000|2020-05-09 11:50:00|2833|2795|2833.21|2795.21|2834.2|2796.2|2828.77|2790.77|265
1589025300000|2020-05-09 11:55:00|2833.38|2795.38|2834.95|2796.95|2836.44|2798.44|2833.01|2795.01|270
1589025600000|2020-05-09 12:00:00|2835.08|2797.08|2830.78|2792.78|2835.29|2797.29|2828.57|2790.57|281
1589025900000|2020-05-09 12:05:00|2830.72|2792.72|2836.08|2798.08|2836.23|2798.23|2829.81|2791.81|264
1589026200000|2020-05-09 12:10:00|2836.01|2798.01|2839.94|2801.94|2841.44|2803.44|2835.76|2797.76|270
1589026500000|2020-05-09 12:15:00|2840.01|2802.01|2838.06|2800.06|2840.14|2802.14|2834.76|2796.76|275
1589026800000|2020-05-09 12:20:00|2838.02|2800.02|2843.86|2805.86|2845.25|2807.25|2838.01|2800.01|273
1589027100000|2020-05-09 12:25:00|2843.97|2805.97|2841.97|2803.97|2845.2|2807.2|2841.84|2803.84|254
1589027400000|2020-05-09 12:30:00|2841.99|2803.99|2841.75|2803.75|2843.75|2805.75|2840.78|2802.78|247
1589027700000|2020-05-09 12:35:00|2841.71|2803.71|2846.59|2808.59|2848.93|2810.93|2841.43|2803.43|262
1589028000000|2020-05-09 12:40:00|2846.55|2808.55|2842.34|2804.34|2847.6|2809.6|2841.8|2803.8|263
1589028300000|2020-05-09 12:45:00|2842.36|2804.36|2847.66|2809.66|2847.74|2809.74|2842.36|2804.36|262
1589028600000|2020-05-09 12:50:00|2847.68|2809.68|2847|2809|2849.31|2811.31|2846.64|2808.64|271
1589028900000|2020-05-09 12:55:00|2846.99|2808.99|2843.97|2805.97|2847.24|2809.24|2843.39|2805.39|249
1589029200000|2020-05-09 13:00:00|2844.09|2806.09|2841.74|2803.74|2844.12|2806.12|2838.27|2800.27|271
1589029500000|2020-05-09 13:05:00|2841.71|2803.71|2838.89|2800.89|2842.58|2804.58|2835.58|2797.58|277
1589029800000|2020-05-09 13:10:00|2838.95|2800.95|2837.79|2799.79|2839.42|2801.42|2836.97|2798.97|256
1589030100000|2020-05-09 13:15:00|2837.78|2799.78|2840.28|2802.28|2840.57|2802.57|2836.92|2798.92|265
1589030400000|2020-05-09 13:20:00|2840.35|2802.35|2841.22|2803.22|2841.55|2803.55|2839.69|2801.69|259
1589030700000|2020-05-09 13:25:00|2841.23|2803.23|2844.59|2806.59|2844.61|2806.61|2840.36|2802.36|262
1589031000000|2020-05-09 13:30:00|2844.51|2806.51|2849.21|2811.21|2850.27|2812.27|2844.5|2806.5|270
1589031300000|2020-05-09 13:35:00|2849.04|2811.04|2850.12|2812.12|2851.36|2813.36|2848.26|2810.26|264
1589031600000|2020-05-09 13:40:00|2850.13|2812.13|2855.83|2817.83|2856.08|2818.08|2850.09|2812.09|261
1589031900000|2020-05-09 13:45:00|2855.84|2817.84|2854.8|2816.8|2857.05|2819.05|2852.74|2814.74|272
1589032200000|2020-05-09 13:50:00|2854.78|2816.78|2853.84|2815.84|2856.27|2818.27|2852.91|2814.91|265
1589032500000|2020-05-09 13:55:00|2853.85|2815.85|2858.67|2820.67|2858.67|2820.67|2853.45|2815.45|250
1589032800000|2020-05-09 14:00:00|2858.8|2820.8|2852.58|2814.58|2859.22|2821.22|2850.19|2812.19|271
1589033100000|2020-05-09 14:05:00|2852.59|2814.59|2852.47|2814.47|2852.77|2814.77|2849.7|2811.7|259
1589033400000|2020-05-09 14:10:00|2852.49|2814.49|2857.12|2819.12|2857.67|2819.67|2852.49|2814.49|267
1589033700000|2020-05-09 14:15:00|2857.13|2819.13|2851.8|2813.8|2857.14|2819.14|2850.28|2812.28|253
1589034000000|2020-05-09 14:20:00|2851.77|2813.77|2849.75|2811.75|2852.45|2814.45|2849.18|2811.18|272
1589034300000|2020-05-09 14:25:00|2849.7|2811.7|2852.43|2814.43|2852.51|2814.51|2849.69|2811.69|264
1589034600000|2020-05-09 14:30:00|2852.42|2814.42|2857.06|2819.06|2858.79|2820.79|2852.35|2814.35|270
1589034900000|2020-05-09 14:35:00|2857.05|2819.05|2859.63|2821.63|2860.11|2822.11|2856.92|2818.92|267
1589035200000|2020-05-09 14:40:00|2859.64|2821.64|2862.04|2824.04|2862.33|2824.33|2857.94|2819.94|261
1589035500000|2020-05-09 14:45:00|2862.1|2824.1|2861.34|2823.34|2864.36|2826.36|2860.94|2822.94|265
1589035800000|2020-05-09 14:50:00|2861.4|2823.4|2859.09|2821.09|2862.54|2824.54|2858.29|2820.29|268
1589036100000|2020-05-09 14:55:00|2859.13|2821.13|2862.07|2824.07|2862.07|2824.07|2858.69|2820.69|271
1589036400000|2020-05-09 15:00:00|2862.16|2824.16|2856.16|2818.16|2862.36|2824.36|2856.16|2818.16|256
1589036700000|2020-05-09 15:05:00|2856.18|2818.18|2856.27|2818.27|2856.38|2818.38|2852.48|2814.48|251
1589037000000|2020-05-09 15:10:00|2856.21|2818.21|2858.2|2820.2|2858.82|2820.82|2856.07|2818.07|242
1589037300000|2020-05-09 15:15:00|2858.24|2820.24|2856.4|2818.4|2858.24|2820.24|2856.34|2818.34|264
1589037600000|2020-05-09 15:20:00|2856.35|2818.35|2848.24|2810.24|2856.39|2818.39|2847.24|2809.24|275
1589037900000|2020-05-09 15:25:00|2848.36|2810.36|2851.41|2813.41|2852.09|2814.09|2847.18|2809.18|275
1589038200000|2020-05-09 15:30:00|2851.45|2813.45|2850.71|2812.71|2853.71|2815.71|2850.71|2812.71|267
1589038500000|2020-05-09 15:35:00|2850.66|2812.66|2851.04|2813.04|2854.16|2816.16|2847.82|2809.82|251
1589038800000|2020-05-09 15:40:00|2850.95|2812.95|2855.87|2817.87|2856.77|2818.77|2849.6|2811.6|256
1589039100000|2020-05-09 15:45:00|2855.86|2817.86|2860.15|2822.15|2860.63|2822.63|2855.86|2817.86|259
1589039400000|2020-05-09 15:50:00|2860.13|2822.13|2864.33|2826.33|2864.33|2826.33|2860.13|2822.13|260
1589039700000|2020-05-09 15:55:00|2864.3|2826.3|2868.64|2830.64|2869.78|2831.78|2863.63|2825.63|280
1589040000000|2020-05-09 16:00:00|2868.47|2830.47|2869.37|2831.37|2873.38|2835.38|2867.37|2829.37|287
1589040300000|2020-05-09 16:05:00|2869.44|2831.44|2876.51|2838.51|2877.94|2839.94|2869.25|2831.25|275
1589040600000|2020-05-09 16:10:00|2876.5|2838.5|2881.55|2843.55|2883.96|2845.96|2876.47|2838.47|287
1589040900000|2020-05-09 16:15:00|2881.47|2843.47|2882.97|2844.97|2886.94|2848.94|2881.47|2843.47|282
1589041200000|2020-05-09 16:20:00|2882.95|2844.95|2888.82|2850.82|2889.93|2851.93|2878.95|2840.95|282
1589041500000|2020-05-09 16:25:00|2888.77|2850.77|2881.99|2843.99|2890.28|2852.28|2881.8|2843.8|286
1589041800000|2020-05-09 16:30:00|2882.05|2844.05|2877.41|2839.41|2886.34|2848.34|2876.6|2838.6|277
1589042100000|2020-05-09 16:35:00|2877.35|2839.35|2879.33|2841.33|2880.81|2842.81|2870.29|2832.29|288
1589042400000|2020-05-09 16:40:00|2879.36|2841.36|2877.77|2839.77|2880.82|2842.82|2876|2838|282
1589042700000|2020-05-09 16:45:00|2877.86|2839.86|2877.05|2839.05|2882.72|2844.72|2877.01|2839.01|270
1589043000000|2020-05-09 16:50:00|2876.95|2838.95|2873.76|2835.76|2877.5|2839.5|2872.35|2834.35|268
1589043300000|2020-05-09 16:55:00|2873.68|2835.68|2871.16|2833.16|2873.73|2835.73|2869.53|2831.53|275
1589043600000|2020-05-09 17:00:00|2871.18|2833.18|2873.58|2835.58|2874.01|2836.01|2870.29|2832.29|274
1589043900000|2020-05-09 17:05:00|2873.5|2835.5|2869.99|2831.99|2873.5|2835.5|2867.7|2829.7|267
1589044200000|2020-05-09 17:10:00|2870.08|2832.08|2866.26|2828.26|2870.34|2832.34|2866.05|2828.05|255
1589044500000|2020-05-09 17:15:00|2866.25|2828.25|2871.55|2833.55|2871.86|2833.86|2865.42|2827.42|269
1589044800000|2020-05-09 17:20:00|2871.54|2833.54|2872.81|2834.81|2873.16|2835.16|2871.03|2833.03|264
1589045100000|2020-05-09 17:25:00|2872.82|2834.82|2871.01|2833.01|2873.62|2835.62|2869.36|2831.36|271
1589045400000|2020-05-09 17:30:00|2871.02|2833.02|2870.29|2832.29|2872.01|2834.01|2866.79|2828.79|269
1589045700000|2020-05-09 17:35:00|2870.25|2832.25|2877.64|2839.64|2877.83|2839.83|2869.63|2831.63|259
1589046000000|2020-05-09 17:40:00|2877.58|2839.58|2873.31|2835.31|2878.65|2840.65|2873.26|2835.26|270
1589046300000|2020-05-09 17:45:00|2873.2|2835.2|2875.16|2837.16|2876.1|2838.1|2873.16|2835.16|246
1589046600000|2020-05-09 17:50:00|2875.08|2837.08|2878.53|2840.53|2878.53|2840.53|2873.74|2835.74|254
1589046900000|2020-05-09 17:55:00|2878.67|2840.67|2871.76|2833.76|2879.48|2841.48|2871.75|2833.75|266
1589047200000|2020-05-09 18:00:00|2871.78|2833.78|2867.39|2829.39|2872.7|2834.7|2867.23|2829.23|258
1589047500000|2020-05-09 18:05:00|2867.31|2829.31|2870.65|2832.65|2870.72|2832.72|2867.2|2829.2|259
1589047800000|2020-05-09 18:10:00|2870.62|2832.62|2868.94|2830.94|2870.62|2832.62|2868.88|2830.88|233
1589048100000|2020-05-09 18:15:00|2868.93|2830.93|2870.55|2832.55|2872.43|2834.43|2868.88|2830.88|254
1589048400000|2020-05-09 18:20:00|2870.5|2832.5|2867.81|2829.81|2871.79|2833.79|2867.63|2829.63|253
1589048700000|2020-05-09 18:25:00|2867.88|2829.88|2863.18|2825.18|2867.9|2829.9|2862.13|2824.13|249
1589049000000|2020-05-09 18:30:00|2863.16|2825.16|2866.16|2828.16|2866.2|2828.2|2862.31|2824.31|249
1589049300000|2020-05-09 18:35:00|2866.14|2828.14|2863.05|2825.05|2866.2|2828.2|2861.15|2823.15|268
1589049600000|2020-05-09 18:40:00|2863.02|2825.02|2863.51|2825.51|2863.92|2825.92|2862.46|2824.46|233
1589049900000|2020-05-09 18:45:00|2863.46|2825.46|2863.4|2825.4|2863.9|2825.9|2862.26|2824.26|246
1589050200000|2020-05-09 18:50:00|2863.33|2825.33|2853.49|2815.49|2863.41|2825.41|2851.55|2813.55|270
1589050500000|2020-05-09 18:55:00|2853.53|2815.53|2854.74|2816.74|2857.4|2819.4|2852.71|2814.71|263
1589050800000|2020-05-09 19:00:00|2854.75|2816.75|2857.34|2819.34|2857.41|2819.41|2853.18|2815.18|240
1589051100000|2020-05-09 19:05:00|2857.27|2819.27|2853.45|2815.45|2857.69|2819.69|2851.86|2813.86|269
1589051400000|2020-05-09 19:10:00|2853.44|2815.44|2855.66|2817.66|2857.26|2819.26|2851.53|2813.53|235
1589051700000|2020-05-09 19:15:00|2855.61|2817.61|2857.7|2819.7|2858.05|2820.05|2854.31|2816.31|247
1589052000000|2020-05-09 19:20:00|2857.69|2819.69|2859.25|2821.25|2859.3|2821.3|2856.15|2818.15|240
1589052300000|2020-05-09 19:25:00|2859.34|2821.34|2860.03|2822.03|2861.29|2823.29|2859.34|2821.34|231
1589052600000|2020-05-09 19:30:00|2860.04|2822.04|2861.01|2823.01|2861.28|2823.28|2859.59|2821.59|250
1589052900000|2020-05-09 19:35:00|2861|2823|2860.47|2822.47|2861.44|2823.44|2860.07|2822.07|68
1589053200000|2020-05-09 19:40:00|2862.41|2824.41|2862.58|2824.58|2862.68|2824.68|2862.35|2824.35|35
1589053500000|2020-05-09 19:45:00|2862.59|2824.59|2862.89|2824.89|2863.06|2825.06|2861.36|2823.36|244
1589053800000|2020-05-09 19:50:00|2862.87|2824.87|2861.45|2823.45|2864|2826|2860.33|2822.33|239
1589054100000|2020-05-09 19:55:00|2861.4|2823.4|2860.61|2822.61|2862.64|2824.64|2860.26|2822.26|253
1589054400000|2020-05-09 20:00:00|2860.55|2822.55|2866.37|2828.37|2866.38|2828.38|2860.52|2822.52|247
1589054700000|2020-05-09 20:05:00|2866.33|2828.33|2866.22|2828.22|2867.42|2829.42|2865.88|2827.88|250
1589055000000|2020-05-09 20:10:00|2866.27|2828.27|2867.1|2829.1|2867.84|2829.84|2865.77|2827.77|252
1589055300000|2020-05-09 20:15:00|2867.12|2829.12|2866.51|2828.51|2868.99|2830.99|2866.51|2828.51|235
1589055600000|2020-05-09 20:20:00|2866.41|2828.41|2863.81|2825.81|2866.75|2828.75|2863.13|2825.13|253
1589055900000|2020-05-09 20:25:00|2863.84|2825.84|2864.03|2826.03|2864.91|2826.91|2863.12|2825.12|253
1589056200000|2020-05-09 20:30:00|2864.05|2826.05|2860.67|2822.67|2864.14|2826.14|2860.25|2822.25|248
1589056500000|2020-05-09 20:35:00|2860.57|2822.57|2855.41|2817.41|2860.68|2822.68|2855.28|2817.28|261
1589056800000|2020-05-09 20:40:00|2855.4|2817.4|2862.11|2824.11|2862.14|2824.14|2851.28|2813.28|289
1589057100000|2020-05-09 20:45:00|2862.04|2824.04|2855.27|2817.27|2862.43|2824.43|2854.61|2816.61|279
1589057400000|2020-05-09 20:50:00|2855.52|2817.52|2843.99|2805.99|2855.52|2817.52|2843.36|2805.36|285
1589057700000|2020-05-09 20:55:00|2843.89|2805.89|2844.97|2806.97|2846.78|2808.78|2842.97|2804.97|268
1589058000000|2020-05-09 21:00:00|2844.98|2806.98|2841.79|2803.79|2845.25|2807.25|2841.68|2803.68|274
1589058300000|2020-05-09 21:05:00|2841.89|2803.89|2837.94|2799.94|2843.94|2805.94|2837.94|2799.94|275
1589058600000|2020-05-09 21:10:00|2837.78|2799.78|2840.39|2802.39|2840.99|2802.99|2834.35|2796.35|279
1589058900000|2020-05-09 21:15:00|2840.33|2802.33|2841.9|2803.9|2842.57|2804.57|2839.54|2801.54|266
1589059200000|2020-05-09 21:20:00|2841.96|2803.96|2843.6|2805.6|2843.88|2805.88|2840.54|2802.54|267
1589059500000|2020-05-09 21:25:00|2843.48|2805.48|2839.74|2801.74|2843.89|2805.89|2838.5|2800.5|275
1589059800000|2020-05-09 21:30:00|2839.73|2801.73|2836.89|2798.89|2840.46|2802.46|2836.64|2798.64|271
1589060100000|2020-05-09 21:35:00|2836.79|2798.79|2843.75|2805.75|2843.81|2805.81|2836.78|2798.78|253
1589060400000|2020-05-09 21:40:00|2843.79|2805.79|2844.34|2806.34|2846.73|2808.73|2843.79|2805.79|259
1589060700000|2020-05-09 21:45:00|2844.35|2806.35|2841|2803|2845.33|2807.33|2840.97|2802.97|250
1589061000000|2020-05-09 21:50:00|2841.03|2803.03|2832.97|2794.97|2841.03|2803.03|2831.44|2793.44|284
1589061300000|2020-05-09 21:55:00|2832.78|2794.78|2828.71|2790.71|2832.79|2794.79|2827.93|2789.93|267
1589061600000|2020-05-09 22:00:00|2828.65|2790.65|2840.19|2802.19|2840.36|2802.36|2821.18|2783.18|286
1589061900000|2020-05-09 22:05:00|2840.23|2802.23|2842.74|2804.74|2844.29|2806.29|2840.23|2802.23|275
1589062200000|2020-05-09 22:10:00|2842.64|2804.64|2842.44|2804.44|2844.26|2806.26|2841.69|2803.69|257
1589062500000|2020-05-09 22:15:00|2842.4|2804.4|2839.44|2801.44|2842.53|2804.53|2838.75|2800.75|262
1589062800000|2020-05-09 22:20:00|2839.43|2801.43|2837.94|2799.94|2839.65|2801.65|2836.07|2798.07|252
1589063100000|2020-05-09 22:25:00|2837.95|2799.95|2832.57|2794.57|2837.95|2799.95|2832.56|2794.56|265
1589063400000|2020-05-09 22:30:00|2832.61|2794.61|2829.86|2791.86|2832.63|2794.63|2829.73|2791.73|269
1589063700000|2020-05-09 22:35:00|2829.89|2791.89|2832.59|2794.59|2834.21|2796.21|2829.63|2791.63|260
1589064000000|2020-05-09 22:40:00|2832.58|2794.58|2831.42|2793.42|2833.15|2795.15|2831.42|2793.42|254
1589064300000|2020-05-09 22:45:00|2831.39|2793.39|2822.01|2784.01|2831.4|2793.4|2820.21|2782.21|278
1589064600000|2020-05-09 22:50:00|2821.68|2783.68|2823.95|2785.95|2823.95|2785.95|2816.05|2778.05|281
1589064900000|2020-05-09 22:55:00|2824.03|2786.03|2828.25|2790.25|2829.86|2791.86|2823.74|2785.74|267
1589065200000|2020-05-09 23:00:00|2828.09|2790.09|2820.99|2782.99|2828.09|2790.09|2820.98|2782.98|273
1589065500000|2020-05-09 23:05:00|2820.96|2782.96|2824.25|2786.25|2824.42|2786.42|2819.74|2781.74|273
1589065800000|2020-05-09 23:10:00|2824.13|2786.13|2831.06|2793.06|2832.03|2794.03|2824.13|2786.13|272
1589066100000|2020-05-09 23:15:00|2830.99|2792.99|2835.42|2797.42|2835.42|2797.42|2830.16|2792.16|264
1589066400000|2020-05-09 23:20:00|2835.58|2797.58|2833.19|2795.19|2836.98|2798.98|2832.81|2794.81|267
1589066700000|2020-05-09 23:25:00|2833.2|2795.2|2837.81|2799.81|2837.97|2799.97|2832.72|2794.72|266
1589067000000|2020-05-09 23:30:00|2837.83|2799.83|2838.49|2800.49|2840.52|2802.52|2837.53|2799.53|246
1589067300000|2020-05-09 23:35:00|2838.5|2800.5|2830.53|2792.53|2838.58|2800.58|2830.52|2792.52|258
1589067600000|2020-05-09 23:40:00|2830.57|2792.57|2821.95|2783.95|2830.57|2792.57|2821.95|2783.95|280
1589067900000|2020-05-09 23:45:00|2821.88|2783.88|2818.41|2780.41|2823.61|2785.61|2816.38|2778.38|284
1589068200000|2020-05-09 23:50:00|2818.3|2780.3|2821.75|2783.75|2822.91|2784.91|2814.33|2776.33|274
1589068500000|2020-05-09 23:55:00|2821.62|2783.62|2816.15|2778.15|2821.62|2783.62|2812.3|2774.3|272
1589068800000|2020-05-10 00:00:00|2816.05|2778.05|2796.82|2758.82|2816.09|2778.09|2796.82|2758.82|289
1589069100000|2020-05-10 00:05:00|2796.81|2758.81|2798.07|2760.07|2802.37|2764.37|2789.97|2751.97|292
1589069400000|2020-05-10 00:10:00|2798.03|2760.03|2771.6|2733.6|2798.03|2760.03|2771.59|2733.59|289
1589069700000|2020-05-10 00:15:00|2771.36|2733.36|2524|2486|2771.36|2733.36|2524|2486|300
1589070000000|2020-05-10 00:20:00|2523.01|2485.01|2462.65|2424.65|2523.01|2485.01|2398.4|2360.4|298
1589070300000|2020-05-10 00:25:00|2463.56|2425.56|2509.52|2471.52|2556.05|2518.05|2463.56|2425.56|300
1589070600000|2020-05-10 00:30:00|2508.8|2470.8|2552.07|2514.07|2553.35|2515.35|2493.35|2455.35|300
1589070900000|2020-05-10 00:35:00|2552.33|2514.33|2559.76|2521.76|2560.15|2522.15|2534.22|2496.22|295
1589071200000|2020-05-10 00:40:00|2559.59|2521.59|2544.79|2506.79|2560.32|2522.32|2535.39|2497.39|298
1589071500000|2020-05-10 00:45:00|2544.88|2506.88|2583.67|2545.67|2583.67|2545.67|2544.72|2506.72|299
1589071800000|2020-05-10 00:50:00|2584.65|2546.65|2586.58|2548.58|2603.24|2565.24|2583.99|2545.99|298
1589072100000|2020-05-10 00:55:00|2586.51|2548.51|2572.55|2534.55|2586.92|2548.92|2529.24|2491.24|299
1589072400000|2020-05-10 01:00:00|2571.78|2533.78|2566.91|2528.91|2571.78|2533.78|2547.97|2509.97|299
1589072700000|2020-05-10 01:05:00|2567.21|2529.21|2568.16|2530.16|2571.2|2533.2|2556.73|2518.73|296
1589073000000|2020-05-10 01:10:00|2567.47|2529.47|2566.99|2528.99|2567.47|2529.47|2555.42|2517.42|287
1589073300000|2020-05-10 01:15:00|2567.45|2529.45|2563.63|2525.63|2569.49|2531.49|2557.96|2519.96|291
1589073600000|2020-05-10 01:20:00|2563.9|2525.9|2577.3|2539.3|2577.49|2539.49|2563.35|2525.35|293
1589073900000|2020-05-10 01:25:00|2577.46|2539.46|2575.56|2537.56|2585.05|2547.05|2569.96|2531.96|290
1589074200000|2020-05-10 01:30:00|2575.53|2537.53|2558.73|2520.73|2575.53|2537.53|2552.18|2514.18|297
1589074500000|2020-05-10 01:35:00|2558.99|2520.99|2567.34|2529.34|2567.34|2529.34|2556.95|2518.95|288
1589074800000|2020-05-10 01:40:00|2567.38|2529.38|2556.99|2518.99|2567.91|2529.91|2556.99|2518.99|285
1589075100000|2020-05-10 01:45:00|2557.06|2519.06|2537.38|2499.38|2557.15|2519.15|2527.37|2489.37|289
1589075400000|2020-05-10 01:50:00|2537.33|2499.33|2552.22|2514.22|2553.4|2515.4|2537.24|2499.24|294
1589075700000|2020-05-10 01:55:00|2552.28|2514.28|2559.76|2521.76|2562.99|2524.99|2551.16|2513.16|289
1589076000000|2020-05-10 02:00:00|2559.72|2521.72|2554.48|2516.48|2559.72|2521.72|2542.33|2504.33|290
1589076300000|2020-05-10 02:05:00|2554.42|2516.42|2545.93|2507.93|2554.87|2516.87|2543.33|2505.33|284
1589076600000|2020-05-10 02:10:00|2546.16|2508.16|2541.77|2503.77|2554.76|2516.76|2541.08|2503.08|284
1589076900000|2020-05-10 02:15:00|2541.65|2503.65|2538|2500|2543.84|2505.84|2533.07|2495.07|284
1589077200000|2020-05-10 02:20:00|2538.25|2500.25|2536.46|2498.46|2540.87|2502.87|2530.81|2492.81|289
1589077500000|2020-05-10 02:25:00|2536.49|2498.49|2541.53|2503.53|2542.05|2504.05|2529.72|2491.72|287
1589077800000|2020-05-10 02:30:00|2541.64|2503.64|2548.3|2510.3|2548.3|2510.3|2540.24|2502.24|282
1589078100000|2020-05-10 02:35:00|2548.44|2510.44|2547.42|2509.42|2553.78|2515.78|2542.62|2504.62|283
1589078400000|2020-05-10 02:40:00|2547.29|2509.29|2546.64|2508.64|2547.29|2509.29|2542.88|2504.88|278
1589078700000|2020-05-10 02:45:00|2546.71|2508.71|2546.2|2508.2|2550.08|2512.08|2546.02|2508.02|271
1589079000000|2020-05-10 02:50:00|2546.16|2508.16|2535.27|2497.27|2546.3|2508.3|2533.96|2495.96|291
1589079300000|2020-05-10 02:55:00|2535.16|2497.16|2534.57|2496.57|2535.25|2497.25|2531.93|2493.93|278
1589079600000|2020-05-10 03:00:00|2534.73|2496.73|2526.19|2488.19|2535.17|2497.17|2521.54|2483.54|287
1589079900000|2020-05-10 03:05:00|2526.18|2488.18|2505.51|2467.51|2526.18|2488.18|2498.86|2460.86|295
1589080200000|2020-05-10 03:10:00|2505.79|2467.79|2502.06|2464.06|2509.31|2471.31|2461.19|2423.19|298
1589080500000|2020-05-10 03:15:00|2502.16|2464.16|2507.95|2469.95|2513.89|2475.89|2501.48|2463.48|291
1589080800000|2020-05-10 03:20:00|2508.02|2470.02|2518.61|2480.61|2524.52|2486.52|2508.02|2470.02|284
1589081100000|2020-05-10 03:25:00|2518.74|2480.74|2516.52|2478.52|2522.18|2484.18|2515.41|2477.41|283
1589081400000|2020-05-10 03:30:00|2516.37|2478.37|2523.98|2485.98|2526.59|2488.59|2512.32|2474.32|286
1589081700000|2020-05-10 03:35:00|2524.1|2486.1|2531.01|2493.01|2531.37|2493.37|2523.59|2485.59|288
1589082000000|2020-05-10 03:40:00|2530.94|2492.94|2525.99|2487.99|2530.94|2492.94|2517.09|2479.09|283
1589082300000|2020-05-10 03:45:00|2525.89|2487.89|2533.84|2495.84|2533.9|2495.9|2524.08|2486.08|279
1589082600000|2020-05-10 03:50:00|2533.94|2495.94|2526.48|2488.48|2537.28|2499.28|2524.1|2486.1|285
1589082900000|2020-05-10 03:55:00|2526.49|2488.49|2521.66|2483.66|2526.54|2488.54|2520.94|2482.94|282
1589083200000|2020-05-10 04:00:00|2521.61|2483.61|2506.79|2468.79|2521.71|2483.71|2502.76|2464.76|293
1589083500000|2020-05-10 04:05:00|2506.62|2468.62|2515.94|2477.94|2517.54|2479.54|2506.62|2468.62|287
1589083800000|2020-05-10 04:10:00|2515.75|2477.75|2516.87|2478.87|2516.87|2478.87|2504.52|2466.52|291
1589084100000|2020-05-10 04:15:00|2516.93|2478.93|2513.72|2475.72|2519.27|2481.27|2511.37|2473.37|281
1589084400000|2020-05-10 04:20:00|2513.67|2475.67|2510.77|2472.77|2513.67|2475.67|2510.39|2472.39|268
1589084700000|2020-05-10 04:25:00|2510.75|2472.75|2492.65|2454.65|2513.81|2475.81|2491.82|2453.82|288
1589085000000|2020-05-10 04:30:00|2492.5|2454.5|2502.81|2464.81|2502.81|2464.81|2492.44|2454.44|291
1589085300000|2020-05-10 04:35:00|2503.26|2465.26|2500.02|2462.02|2504.14|2466.14|2494.08|2456.08|286
1589085600000|2020-05-10 04:40:00|2500.07|2462.07|2491.27|2453.27|2500.07|2462.07|2489.9|2451.9|286
1589085900000|2020-05-10 04:45:00|2491.26|2453.26|2503.78|2465.78|2506.11|2468.11|2491.26|2453.26|282
1589086200000|2020-05-10 04:50:00|2503.8|2465.8|2506.52|2468.52|2507.25|2469.25|2503.35|2465.35|280
1589086500000|2020-05-10 04:55:00|2506.64|2468.64|2511.23|2473.23|2511.23|2473.23|2500.3|2462.3|276
1589086800000|2020-05-10 05:00:00|2511.93|2473.93|2515.23|2477.23|2519.86|2481.86|2510.8|2472.8|280
1589087100000|2020-05-10 05:05:00|2515.46|2477.46|2516.76|2478.76|2520.15|2482.15|2512.08|2474.08|277
1589087400000|2020-05-10 05:10:00|2516.69|2478.69|2524.03|2486.03|2524.13|2486.13|2515.36|2477.36|280
1589087700000|2020-05-10 05:15:00|2524.17|2486.17|2517.18|2479.18|2524.26|2486.26|2516.75|2478.75|270
1589088000000|2020-05-10 05:20:00|2517.28|2479.28|2519.51|2481.51|2521.43|2483.43|2516.16|2478.16|272
1589088300000|2020-05-10 05:25:00|2519.46|2481.46|2525.21|2487.21|2525.23|2487.23|2519.24|2481.24|258
1589088600000|2020-05-10 05:30:00|2525.37|2487.37|2527.74|2489.74|2530.91|2492.91|2525.37|2487.37|281
1589088900000|2020-05-10 05:35:00|2527.73|2489.73|2530.36|2492.36|2530.36|2492.36|2524.72|2486.72|254
1589089200000|2020-05-10 05:40:00|2530.35|2492.35|2530.74|2492.74|2533.55|2495.55|2529.35|2491.35|265
1589089500000|2020-05-10 05:45:00|2530.63|2492.63|2528.55|2490.55|2530.69|2492.69|2526.14|2488.14|253
1589089800000|2020-05-10 05:50:00|2528.25|2490.25|2531.9|2493.9|2531.92|2493.92|2526.13|2488.13|259
1589090100000|2020-05-10 05:55:00|2531.95|2493.95|2529.85|2491.85|2532.85|2494.85|2529.77|2491.77|267
1589090400000|2020-05-10 06:00:00|2529.79|2491.79|2525.02|2487.02|2529.82|2491.82|2525.02|2487.02|260
1589090700000|2020-05-10 06:05:00|2524.98|2486.98|2520.24|2482.24|2524.98|2486.98|2517.08|2479.08|280
1589091000000|2020-05-10 06:10:00|2520.2|2482.2|2525.38|2487.38|2526.38|2488.38|2518.55|2480.55|272
1589091300000|2020-05-10 06:15:00|2525.27|2487.27|2524.66|2486.66|2525.47|2487.47|2521.88|2483.88|257
1589091600000|2020-05-10 06:20:00|2524.6|2486.6|2530.83|2492.83|2530.84|2492.84|2524.39|2486.39|262
1589091900000|2020-05-10 06:25:00|2530.84|2492.84|2526.6|2488.6|2530.99|2492.99|2524.86|2486.86|265
1589092200000|2020-05-10 06:30:00|2526.84|2488.84|2525.44|2487.44|2527.32|2489.32|2523.18|2485.18|275
1589092500000|2020-05-10 06:35:00|2525.4|2487.4|2522.43|2484.43|2525.46|2487.46|2521.78|2483.78|260
1589092800000|2020-05-10 06:40:00|2522.49|2484.49|2524.92|2486.92|2528.1|2490.1|2522.47|2484.47|258
1589093100000|2020-05-10 06:45:00|2525.02|2487.02|2529.34|2491.34|2529.34|2491.34|2525.02|2487.02|268
1589093400000|2020-05-10 06:50:00|2529.28|2491.28|2529.77|2491.77|2532.23|2494.23|2529.28|2491.28|262
1589093700000|2020-05-10 06:55:00|2529.76|2491.76|2526.35|2488.35|2529.95|2491.95|2522.99|2484.99|262
1589094000000|2020-05-10 07:00:00|2526.22|2488.22|2531.56|2493.56|2532.19|2494.19|2524.18|2486.18|262
1589094300000|2020-05-10 07:05:00|2531.74|2493.74|2535.94|2497.94|2536.81|2498.81|2531.74|2493.74|251
1589094600000|2020-05-10 07:10:00|2535.65|2497.65|2537.81|2499.81|2537.89|2499.89|2534.51|2496.51|263
1589094900000|2020-05-10 07:15:00|2537.79|2499.79|2552.88|2514.88|2555.23|2517.23|2537.5|2499.5|284
1589095200000|2020-05-10 07:20:00|2552.61|2514.61|2561.43|2523.43|2561.53|2523.53|2551.21|2513.21|287
1589095500000|2020-05-10 07:25:00|2561.38|2523.38|2570.89|2532.89|2570.89|2532.89|2560.18|2522.18|284
1589095800000|2020-05-10 07:30:00|2571.3|2533.3|2561.16|2523.16|2574.69|2536.69|2560.14|2522.14|287
1589096100000|2020-05-10 07:35:00|2561.2|2523.2|2567.48|2529.48|2567.48|2529.48|2555.91|2517.91|277
1589096400000|2020-05-10 07:40:00|2567.41|2529.41|2564.78|2526.78|2568.36|2530.36|2562.19|2524.19|272
1589096700000|2020-05-10 07:45:00|2564.79|2526.79|2570.48|2532.48|2573.64|2535.64|2564.48|2526.48|274
1589097000000|2020-05-10 07:50:00|2570.46|2532.46|2579.3|2541.3|2579.39|2541.39|2570.42|2532.42|277
1589097300000|2020-05-10 07:55:00|2579.54|2541.54|2578.38|2540.38|2583.42|2545.42|2577.03|2539.03|285
1589097600000|2020-05-10 08:00:00|2578.51|2540.51|2578.53|2540.53|2579.67|2541.67|2571.32|2533.32|286
1589097900000|2020-05-10 08:05:00|2578.56|2540.56|2591.08|2553.08|2601.52|2563.52|2578.55|2540.55|296
1589098200000|2020-05-10 08:10:00|2591.14|2553.14|2593.16|2555.16|2594.48|2556.48|2586.37|2548.37|290
1589098500000|2020-05-10 08:15:00|2593.11|2555.11|2588.9|2550.9|2593.17|2555.17|2587.28|2549.28|290
1589098800000|2020-05-10 08:20:00|2588.83|2550.83|2577.54|2539.54|2588.89|2550.89|2577.54|2539.54|278
1589099100000|2020-05-10 08:25:00|2577.36|2539.36|2582.02|2544.02|2582.17|2544.17|2571.16|2533.16|283
1589099400000|2020-05-10 08:30:00|2582.04|2544.04|2576.54|2538.54|2583.1|2545.1|2576.44|2538.44|286
1589099700000|2020-05-10 08:35:00|2576.48|2538.48|2577.81|2539.81|2577.81|2539.81|2571.68|2533.68|281
1589100000000|2020-05-10 08:40:00|2577.78|2539.78|2582.43|2544.43|2582.43|2544.43|2574.1|2536.1|272
1589100300000|2020-05-10 08:45:00|2582.47|2544.47|2579.94|2541.94|2583.84|2545.84|2579.88|2541.88|263
1589100600000|2020-05-10 08:50:00|2579.89|2541.89|2578.05|2540.05|2584.3|2546.3|2578.05|2540.05|263
1589100900000|2020-05-10 08:55:00|2578.07|2540.07|2577.83|2539.83|2580.51|2542.51|2576.57|2538.57|248
1589101200000|2020-05-10 09:00:00|2577.37|2539.37|2574.54|2536.54|2577.37|2539.37|2571.47|2533.47|259
1589101500000|2020-05-10 09:05:00|2574.97|2536.97|2569.84|2531.84|2577.87|2539.87|2569.77|2531.77|271
1589101800000|2020-05-10 09:10:00|2569.88|2531.88|2574.71|2536.71|2574.76|2536.76|2569.62|2531.62|265
1589102100000|2020-05-10 09:15:00|2574.68|2536.68|2576.1|2538.1|2576.76|2538.76|2572.22|2534.22|247
1589102400000|2020-05-10 09:20:00|2576.06|2538.06|2580.03|2542.03|2581.23|2543.23|2575.28|2537.28|270
1589102700000|2020-05-10 09:25:00|2580|2542|2575.04|2537.04|2581.51|2543.51|2575.02|2537.02|264
1589103000000|2020-05-10 09:30:00|2574.94|2536.94|2581.9|2543.9|2581.95|2543.95|2573.87|2535.87|256
1589103300000|2020-05-10 09:35:00|2582.08|2544.08|2585.35|2547.35|2585.35|2547.35|2580.05|2542.05|259
1589103600000|2020-05-10 09:40:00|2585.43|2547.43|2579.6|2541.6|2585.76|2547.76|2578.96|2540.96|260
1589103900000|2020-05-10 09:45:00|2579.67|2541.67|2576.96|2538.96|2580.05|2542.05|2576.96|2538.96|258
1589104200000|2020-05-10 09:50:00|2576.9|2538.9|2578.89|2540.89|2579.41|2541.41|2576.3|2538.3|255
1589104500000|2020-05-10 09:55:00|2578.83|2540.83|2564.27|2526.27|2578.83|2540.83|2564.27|2526.27|258
1589104800000|2020-05-10 10:00:00|2563.95|2525.95|2556.84|2518.84|2563.95|2525.95|2550.84|2512.84|287
1589105100000|2020-05-10 10:05:00|2556.79|2518.79|2561.99|2523.99|2563.52|2525.52|2556.65|2518.65|276
1589105400000|2020-05-10 10:10:00|2562.04|2524.04|2562.68|2524.68|2567.89|2529.89|2561.72|2523.72|271
1589105700000|2020-05-10 10:15:00|2562.69|2524.69|2560.08|2522.08|2563.96|2525.96|2560.08|2522.08|261
1589106000000|2020-05-10 10:20:00|2560.04|2522.04|2567.25|2529.25|2567.25|2529.25|2558.64|2520.64|273
1589106300000|2020-05-10 10:25:00|2567.24|2529.24|2565.3|2527.3|2569.56|2531.56|2563.6|2525.6|258
1589106600000|2020-05-10 10:30:00|2565.22|2527.22|2577.16|2539.16|2577.16|2539.16|2563.53|2525.53|274
1589106900000|2020-05-10 10:35:00|2577.48|2539.48|2574.27|2536.27|2578.29|2540.29|2572.36|2534.36|273
1589107200000|2020-05-10 10:40:00|2574.31|2536.31|2578.6|2540.6|2578.78|2540.78|2572.08|2534.08|253
1589107500000|2020-05-10 10:45:00|2578.61|2540.61|2577.14|2539.14|2580.37|2542.37|2577.14|2539.14|254
1589107800000|2020-05-10 10:50:00|2577.06|2539.06|2577|2539|2578.73|2540.73|2574.58|2536.58|263
1589108100000|2020-05-10 10:55:00|2576.99|2538.99|2579.17|2541.17|2581.58|2543.58|2575.99|2537.99|254
1589108400000|2020-05-10 11:00:00|2579.06|2541.06|2571.71|2533.71|2579.06|2541.06|2571.64|2533.64|253
1589108700000|2020-05-10 11:05:00|2571.74|2533.74|2570.55|2532.55|2571.88|2533.88|2568.7|2530.7|242
1589109000000|2020-05-10 11:10:00|2570.54|2532.54|2568.81|2530.81|2570.56|2532.56|2564.48|2526.48|256
1589109300000|2020-05-10 11:15:00|2568.74|2530.74|2567.86|2529.86|2569.18|2531.18|2565.78|2527.78|267
1589109600000|2020-05-10 11:20:00|2567.85|2529.85|2558.49|2520.49|2572.19|2534.19|2558.41|2520.41|268
1589109900000|2020-05-10 11:25:00|2558.79|2520.79|2551.29|2513.29|2559.06|2521.06|2548.56|2510.56|280
1589110200000|2020-05-10 11:30:00|2551.22|2513.22|2553.06|2515.06|2555.46|2517.46|2550.37|2512.37|271
1589110500000|2020-05-10 11:35:00|2553.19|2515.19|2555.8|2517.8|2557.12|2519.12|2552.21|2514.21|250
1589110800000|2020-05-10 11:40:00|2555.79|2517.79|2545.84|2507.84|2556.13|2518.13|2544.58|2506.58|269
1589111100000|2020-05-10 11:45:00|2545.97|2507.97|2548.76|2510.76|2550.45|2512.45|2543.62|2505.62|269
1589111400000|2020-05-10 11:50:00|2548.72|2510.72|2549.71|2511.71|2551.5|2513.5|2546.55|2508.55|266
1589111700000|2020-05-10 11:55:00|2549.72|2511.72|2559.48|2521.48|2562.34|2524.34|2549.61|2511.61|274
1589112000000|2020-05-10 12:00:00|2559.43|2521.43|2556.79|2518.79|2559.48|2521.48|2553.89|2515.89|255
1589112300000|2020-05-10 12:05:00|2556.78|2518.78|2552.74|2514.74|2557.92|2519.92|2552.74|2514.74|238
1589112600000|2020-05-10 12:10:00|2552.75|2514.75|2552.7|2514.7|2554.2|2516.2|2549.26|2511.26|259
1589112900000|2020-05-10 12:15:00|2552.75|2514.75|2557.74|2519.74|2558.69|2520.69|2552.68|2514.68|250
1589113200000|2020-05-10 12:20:00|2557.73|2519.73|2560.4|2522.4|2562.31|2524.31|2557.46|2519.46|251
1589113500000|2020-05-10 12:25:00|2560.36|2522.36|2559.95|2521.95|2561.25|2523.25|2558.78|2520.78|236
1589113800000|2020-05-10 12:30:00|2559.98|2521.98|2560.82|2522.82|2560.82|2522.82|2556.3|2518.3|241
1589114100000|2020-05-10 12:35:00|2560.73|2522.73|2559.2|2521.2|2563.68|2525.68|2559.06|2521.06|257
1589114400000|2020-05-10 12:40:00|2559.28|2521.28|2563|2525|2563|2525|2558.15|2520.15|249
1589114700000|2020-05-10 12:45:00|2563.19|2525.19|2553.13|2515.13|2563.38|2525.38|2552.74|2514.74|264
1589115000000|2020-05-10 12:50:00|2553.14|2515.14|2553.29|2515.29|2554.53|2516.53|2551.31|2513.31|258
1589115300000|2020-05-10 12:55:00|2553.3|2515.3|2554.66|2516.66|2554.88|2516.88|2553.29|2515.29|253
1589115600000|2020-05-10 13:00:00|2554.49|2516.49|2553.15|2515.15|2558.42|2520.42|2552.98|2514.98|260
1589115900000|2020-05-10 13:05:00|2553.13|2515.13|2550.81|2512.81|2554.1|2516.1|2550.76|2512.76|237
1589116200000|2020-05-10 13:10:00|2550.82|2512.82|2556|2518|2556.14|2518.14|2549.5|2511.5|251
1589116500000|2020-05-10 13:15:00|2555.94|2517.94|2563.22|2525.22|2564.06|2526.06|2555.87|2517.87|276
1589116800000|2020-05-10 13:20:00|2563.17|2525.17|2563.13|2525.13|2563.32|2525.32|2559.93|2521.93|257
1589117100000|2020-05-10 13:25:00|2563.12|2525.12|2570.28|2532.28|2573.69|2535.69|2563.12|2525.12|271
1589117400000|2020-05-10 13:30:00|2570.29|2532.29|2568.56|2530.56|2571.07|2533.07|2567.86|2529.86|264
1589117700000|2020-05-10 13:35:00|2568.55|2530.55|2569.97|2531.97|2571.73|2533.73|2568.32|2530.32|248
1589118000000|2020-05-10 13:40:00|2570.05|2532.05|2568.62|2530.62|2571.56|2533.56|2568.62|2530.62|253
1589118300000|2020-05-10 13:45:00|2568.69|2530.69|2568.41|2530.41|2568.69|2530.69|2567.44|2529.44|237
1589118600000|2020-05-10 13:50:00|2568.44|2530.44|2573.42|2535.42|2573.44|2535.44|2568.19|2530.19|254
1589118900000|2020-05-10 13:55:00|2573.48|2535.48|2568.88|2530.88|2573.8|2535.8|2568.47|2530.47|256
1589119200000|2020-05-10 14:00:00|2568.86|2530.86|2566.45|2528.45|2568.86|2530.86|2562.97|2524.97|258
1589119500000|2020-05-10 14:05:00|2566.54|2528.54|2568.7|2530.7|2569.22|2531.22|2566.54|2528.54|246
1589119800000|2020-05-10 14:10:00|2568.49|2530.49|2570.56|2532.56|2570.57|2532.57|2568.33|2530.33|240
1589120100000|2020-05-10 14:15:00|2570.59|2532.59|2567.86|2529.86|2570.71|2532.71|2566.59|2528.59|258
1589120400000|2020-05-10 14:20:00|2567.66|2529.66|2558.03|2520.03|2567.95|2529.95|2555.88|2517.88|282
1589120700000|2020-05-10 14:25:00|2557.95|2519.95|2559.07|2521.07|2559.72|2521.72|2557.65|2519.65|248
1589121000000|2020-05-10 14:30:00|2559.14|2521.14|2562.83|2524.83|2563.33|2525.33|2557.21|2519.21|255
1589121300000|2020-05-10 14:35:00|2562.82|2524.82|2561.63|2523.63|2563.22|2525.22|2560.43|2522.43|266
1589121600000|2020-05-10 14:40:00|2561.58|2523.58|2559.5|2521.5|2561.89|2523.89|2557.74|2519.74|277
1589121900000|2020-05-10 14:45:00|2559.58|2521.58|2559.92|2521.92|2559.98|2521.98|2556.93|2518.93|261
1589122200000|2020-05-10 14:50:00|2559.84|2521.84|2539.17|2501.17|2561.16|2523.16|2539.16|2501.16|277
1589122500000|2020-05-10 14:55:00|2539.25|2501.25|2533.97|2495.97|2541.47|2503.47|2521.38|2483.38|293
1589122800000|2020-05-10 15:00:00|2533.96|2495.96|2537.68|2499.68|2541.57|2503.57|2533.68|2495.68|280
1589123100000|2020-05-10 15:05:00|2537.93|2499.93|2528.77|2490.77|2538.18|2500.18|2524.57|2486.57|284
1589123400000|2020-05-10 15:10:00|2528.68|2490.68|2537.61|2499.61|2537.64|2499.64|2526.03|2488.03|288
1589123700000|2020-05-10 15:15:00|2537.6|2499.6|2543.64|2505.64|2544.3|2506.3|2536.89|2498.89|271
1589124000000|2020-05-10 15:20:00|2543.68|2505.68|2543.46|2505.46|2545.47|2507.47|2540.71|2502.71|270
1589124300000|2020-05-10 15:25:00|2543.66|2505.66|2549.12|2511.12|2550.29|2512.29|2542.59|2504.59|275
1589124600000|2020-05-10 15:30:00|2549.11|2511.11|2546.14|2508.14|2549.11|2511.11|2542.93|2504.93|253
1589124900000|2020-05-10 15:35:00|2546.07|2508.07|2535.34|2497.34|2546.22|2508.22|2535.34|2497.34|269
1589125200000|2020-05-10 15:40:00|2535.29|2497.29|2533.56|2495.56|2536.76|2498.76|2532.98|2494.98|281
1589125500000|2020-05-10 15:45:00|2533.66|2495.66|2525.9|2487.9|2534.6|2496.6|2516.6|2478.6|279
1589125800000|2020-05-10 15:50:00|2525.37|2487.37|2526.26|2488.26|2530.24|2492.24|2522.8|2484.8|284
1589126100000|2020-05-10 15:55:00|2526.22|2488.22|2531.76|2493.76|2531.76|2493.76|2524.62|2486.62|266
1589126400000|2020-05-10 16:00:00|2531.8|2493.8|2535.89|2497.89|2542.65|2504.65|2523.57|2485.57|293
1589126700000|2020-05-10 16:05:00|2535.91|2497.91|2528.44|2490.44|2540.63|2502.63|2526.05|2488.05|281
1589127000000|2020-05-10 16:10:00|2528.7|2490.7|2531.64|2493.64|2531.68|2493.68|2520.58|2482.58|281
1589127300000|2020-05-10 16:15:00|2532.06|2494.06|2526.51|2488.51|2534.94|2496.94|2522.7|2484.7|287
1589127600000|2020-05-10 16:20:00|2526.39|2488.39|2511.91|2473.91|2530.38|2492.38|2505.3|2467.3|287
1589127900000|2020-05-10 16:25:00|2512.16|2474.16|2509.25|2471.25|2515.36|2477.36|2505.1|2467.1|291
1589128200000|2020-05-10 16:30:00|2508.68|2470.68|2508.4|2470.4|2508.68|2470.68|2508.36|2470.36|12
1589128500000|2020-05-10 16:35:00|2479.59|2441.59|2462.81|2424.81|2479.59|2441.59|2457.02|2419.02|99
1589128800000|2020-05-10 16:40:00|2462.86|2424.86|2466.15|2428.15|2472.83|2434.83|2445.75|2407.75|298
1589129100000|2020-05-10 16:45:00|2466.17|2428.17|2470.59|2432.59|2482.39|2444.39|2465.15|2427.15|293
1589129400000|2020-05-10 16:50:00|2470.8|2432.8|2463.5|2425.5|2470.8|2432.8|2461.58|2423.58|287
1589129700000|2020-05-10 16:55:00|2463.31|2425.31|2418.04|2380.04|2463.33|2425.33|2418.04|2380.04|296
1589130000000|2020-05-10 17:00:00|2418.25|2380.25|2452.41|2414.41|2452.42|2414.42|2417.9|2379.9|294
1589130300000|2020-05-10 17:05:00|2452.53|2414.53|2473.99|2435.99|2473.99|2435.99|2452.53|2414.53|294
1589130600000|2020-05-10 17:10:00|2474.18|2436.18|2466.08|2428.08|2475.82|2437.82|2461.89|2423.89|284
1589130900000|2020-05-10 17:15:00|2465.98|2427.98|2479.76|2441.76|2479.76|2441.76|2465.26|2427.26|282
1589131200000|2020-05-10 17:20:00|2479.98|2441.98|2477.34|2439.34|2482.72|2444.72|2469.92|2431.92|293
1589131500000|2020-05-10 17:25:00|2477.41|2439.41|2479.52|2441.52|2486.65|2448.65|2474.29|2436.29|289
1589131800000|2020-05-10 17:30:00|2479.41|2441.41|2472.34|2434.34|2485.45|2447.45|2470.75|2432.75|278
1589132100000|2020-05-10 17:35:00|2472.32|2434.32|2483.98|2445.98|2485.11|2447.11|2472.32|2434.32|276
1589132400000|2020-05-10 17:40:00|2483.99|2445.99|2475.24|2437.24|2484.24|2446.24|2472.74|2434.74|282
1589132700000|2020-05-10 17:45:00|2475.19|2437.19|2470.4|2432.4|2475.19|2437.19|2467.83|2429.83|272
1589133000000|2020-05-10 17:50:00|2470.35|2432.35|2474.36|2436.36|2479.88|2441.88|2469.67|2431.67|262
1589133300000|2020-05-10 17:55:00|2474.3|2436.3|2481.42|2443.42|2482.66|2444.66|2474.15|2436.15|263
1589133600000|2020-05-10 18:00:00|2481.4|2443.4|2481.22|2443.22|2491.06|2453.06|2481.22|2443.22|280
1589133900000|2020-05-10 18:05:00|2481.16|2443.16|2482.19|2444.19|2482.66|2444.66|2477.66|2439.66|270
1589134200000|2020-05-10 18:10:00|2482.18|2444.18|2494.79|2456.79|2495.12|2457.12|2481.86|2443.86|276
1589134500000|2020-05-10 18:15:00|2494.76|2456.76|2485.13|2447.13|2495.78|2457.78|2485.02|2447.02|269
1589134800000|2020-05-10 18:20:00|2485.17|2447.17|2482.05|2444.05|2487.95|2449.95|2482.05|2444.05|273
1589135100000|2020-05-10 18:25:00|2482.04|2444.04|2479.29|2441.29|2484.26|2446.26|2478.93|2440.93|277
1589135400000|2020-05-10 18:30:00|2479.25|2441.25|2469.62|2431.62|2481.53|2443.53|2469.46|2431.46|261
1589135700000|2020-05-10 18:35:00|2469.88|2431.88|2468.01|2430.01|2471.76|2433.76|2467.17|2429.17|283
1589136000000|2020-05-10 18:40:00|2468.04|2430.04|2473.01|2435.01|2476.21|2438.21|2467.64|2429.64|271
1589136300000|2020-05-10 18:45:00|2472.97|2434.97|2476.69|2438.69|2478.05|2440.05|2472.01|2434.01|271
1589136600000|2020-05-10 18:50:00|2476.58|2438.58|2483.44|2445.44|2483.77|2445.77|2476.48|2438.48|268
1589136900000|2020-05-10 18:55:00|2483.49|2445.49|2479.97|2441.97|2486.05|2448.05|2479.74|2441.74|263
1589137200000|2020-05-10 19:00:00|2480.02|2442.02|2490.09|2452.09|2490.25|2452.25|2479.91|2441.91|257
1589137500000|2020-05-10 19:05:00|2490.06|2452.06|2489.53|2451.53|2491.06|2453.06|2486.5|2448.5|253
1589137800000|2020-05-10 19:10:00|2489.48|2451.48|2490.35|2452.35|2491.86|2453.86|2489.3|2451.3|260
1589138100000|2020-05-10 19:15:00|2490.23|2452.23|2488.58|2450.58|2490.58|2452.58|2483.75|2445.75|264
1589138400000|2020-05-10 19:20:00|2488.53|2450.53|2492.18|2454.18|2493.32|2455.32|2488.33|2450.33|265
1589138700000|2020-05-10 19:25:00|2492.17|2454.17|2495.35|2457.35|2495.74|2457.74|2491.74|2453.74|255
1589139000000|2020-05-10 19:30:00|2495.29|2457.29|2498.89|2460.89|2498.89|2460.89|2495.18|2457.18|267
1589139300000|2020-05-10 19:35:00|2499.03|2461.03|2483.31|2445.31|2499.03|2461.03|2483.23|2445.23|279
1589139600000|2020-05-10 19:40:00|2483.33|2445.33|2490.09|2452.09|2490.35|2452.35|2483.15|2445.15|259
1589139900000|2020-05-10 19:45:00|2490.06|2452.06|2492.87|2454.87|2495.94|2457.94|2489.17|2451.17|256
1589140200000|2020-05-10 19:50:00|2492.91|2454.91|2496.4|2458.4|2496.52|2458.52|2492.31|2454.31|255
1589140500000|2020-05-10 19:55:00|2496.46|2458.46|2494.29|2456.29|2502.6|2464.6|2494.29|2456.29|270
1589140800000|2020-05-10 20:00:00|2494.15|2456.15|2542.29|2504.29|2551.63|2513.63|2492.68|2454.68|294
1589141100000|2020-05-10 20:05:00|2542.58|2504.58|2539.76|2501.76|2551.69|2513.69|2539.76|2501.76|295
1589141400000|2020-05-10 20:10:00|2539.61|2501.61|2541.8|2503.8|2541.9|2503.9|2530.55|2492.55|289
1589141700000|2020-05-10 20:15:00|2541.72|2503.72|2537.57|2499.57|2547.33|2509.33|2537.57|2499.57|290
1589142000000|2020-05-10 20:20:00|2537.38|2499.38|2548.03|2510.03|2548.03|2510.03|2536.9|2498.9|279
1589142300000|2020-05-10 20:25:00|2548.2|2510.2|2544.17|2506.17|2548.25|2510.25|2543.12|2505.12|272
1589142600000|2020-05-10 20:30:00|2544.05|2506.05|2543.82|2505.82|2549.55|2511.55|2543.61|2505.61|280
1589142900000|2020-05-10 20:35:00|2543.79|2505.79|2533.68|2495.68|2544.01|2506.01|2531.93|2493.93|266
1589143200000|2020-05-10 20:40:00|2533.66|2495.66|2533.48|2495.48|2534.28|2496.28|2529.32|2491.32|278
1589143500000|2020-05-10 20:45:00|2533.4|2495.4|2544.62|2506.62|2544.62|2506.62|2533.4|2495.4|268
1589143800000|2020-05-10 20:50:00|2544.71|2506.71|2540.65|2502.65|2545.99|2507.99|2540.5|2502.5|251
1589144100000|2020-05-10 20:55:00|2540.64|2502.64|2530.95|2492.95|2543.14|2505.14|2530.92|2492.92|264
1589144400000|2020-05-10 21:00:00|2530.44|2492.44|2545.8|2507.8|2546.41|2508.41|2529.98|2491.98|279
1589144700000|2020-05-10 21:05:00|2545.75|2507.75|2534.98|2496.98|2545.75|2507.75|2534.59|2496.59|274
1589145000000|2020-05-10 21:10:00|2535.09|2497.09|2524.53|2486.53|2535.57|2497.57|2524.25|2486.25|271
1589145300000|2020-05-10 21:15:00|2524.55|2486.55|2526.95|2488.95|2527.16|2489.16|2524.1|2486.1|255
1589145600000|2020-05-10 21:20:00|2526.92|2488.92|2528.8|2490.8|2528.82|2490.82|2526.44|2488.44|249
1589145900000|2020-05-10 21:25:00|2528.97|2490.97|2533.21|2495.21|2533.59|2495.59|2528.96|2490.96|253
1589146200000|2020-05-10 21:30:00|2533.3|2495.3|2535.9|2497.9|2536.25|2498.25|2532.94|2494.94|256
1589146500000|2020-05-10 21:35:00|2535.89|2497.89|2539.86|2501.86|2539.86|2501.86|2535.29|2497.29|252
1589146800000|2020-05-10 21:40:00|2539.79|2501.79|2545.54|2507.54|2545.6|2507.6|2539.77|2501.77|271
1589147100000|2020-05-10 21:45:00|2545.43|2507.43|2557.01|2519.01|2563.64|2525.64|2544.88|2506.88|268
1589147400000|2020-05-10 21:50:00|2556.84|2518.84|2547.26|2509.26|2556.84|2518.84|2543.85|2505.85|283
1589147700000|2020-05-10 21:55:00|2547.19|2509.19|2548.36|2510.36|2550.21|2512.21|2546.96|2508.96|263
1589148000000|2020-05-10 22:00:00|2548.33|2510.33|2554.55|2516.55|2556.2|2518.2|2547.94|2509.94|275
1589148300000|2020-05-10 22:05:00|2554.56|2516.56|2538.14|2500.14|2554.89|2516.89|2536.38|2498.38|281
1589148600000|2020-05-10 22:10:00|2538.22|2500.22|2538.48|2500.48|2540.81|2502.81|2536.04|2498.04|262
1589148900000|2020-05-10 22:15:00|2538.54|2500.54|2541.15|2503.15|2541.22|2503.22|2537.2|2499.2|257
1589149200000|2020-05-10 22:20:00|2541.25|2503.25|2547.53|2509.53|2548.65|2510.65|2541.23|2503.23|261
1589149500000|2020-05-10 22:25:00|2547.44|2509.44|2543.72|2505.72|2548.33|2510.33|2541.63|2503.63|257
1589149800000|2020-05-10 22:30:00|2543.68|2505.68|2546.6|2508.6|2547.03|2509.03|2543.46|2505.46|241
1589150100000|2020-05-10 22:35:00|2546.58|2508.58|2548.24|2510.24|2548.67|2510.67|2545.6|2507.6|255
1589150400000|2020-05-10 22:40:00|2548.19|2510.19|2549.61|2511.61|2549.95|2511.95|2547.25|2509.25|232
1589150700000|2020-05-10 22:45:00|2549.6|2511.6|2543.62|2505.62|2555.69|2517.69|2543.62|2505.62|282
1589151000000|2020-05-10 22:50:00|2543.64|2505.64|2546.77|2508.77|2546.91|2508.91|2542.11|2504.11|255
1589151300000|2020-05-10 22:55:00|2546.75|2508.75|2547.88|2509.88|2547.88|2509.88|2546.29|2508.29|258
1589151600000|2020-05-10 23:00:00|2547.72|2509.72|2553.81|2515.81|2558.14|2520.14|2547.68|2509.68|284
1589151900000|2020-05-10 23:05:00|2553.57|2515.57|2538.56|2500.56|2553.64|2515.64|2538.56|2500.56|269
1589152200000|2020-05-10 23:10:00|2538.53|2500.53|2546.57|2508.57|2547.54|2509.54|2532.73|2494.73|278
1589152500000|2020-05-10 23:15:00|2546.55|2508.55|2547.89|2509.89|2548.26|2510.26|2542.09|2504.09|264
1589152800000|2020-05-10 23:20:00|2547.83|2509.83|2541.31|2503.31|2548.67|2510.67|2541.31|2503.31|248
1589153100000|2020-05-10 23:25:00|2540.82|2502.82|2523.1|2485.1|2540.99|2502.99|2521.95|2483.95|286
1589153400000|2020-05-10 23:30:00|2523.04|2485.04|2515.64|2477.64|2523.04|2485.04|2505.25|2467.25|290
1589153700000|2020-05-10 23:35:00|2515.75|2477.75|2523.68|2485.68|2525.04|2487.04|2515.66|2477.66|276
1589154000000|2020-05-10 23:40:00|2523.59|2485.59|2523.9|2485.9|2527.99|2489.99|2522.53|2484.53|262
1589154300000|2020-05-10 23:45:00|2523.84|2485.84|2542.81|2504.81|2544.62|2506.62|2522.11|2484.11|282
1589154600000|2020-05-10 23:50:00|2542.98|2504.98|2544.43|2506.43|2547.05|2509.05|2541.25|2503.25|270
1589154900000|2020-05-10 23:55:00|2544.4|2506.4|2541.32|2503.32|2546.39|2508.39|2541.24|2503.24|280
1589155200000|2020-05-11 00:00:00|2541.13|2503.13|2545.92|2507.92|2551.83|2513.83|2539.25|2501.25|289
1589155500000|2020-05-11 00:05:00|2545.91|2507.91|2545.12|2507.12|2547.39|2509.39|2543.33|2505.33|275
1589155800000|2020-05-11 00:10:00|2545.16|2507.16|2545.78|2507.78|2547.28|2509.28|2545.12|2507.12|258
1589156100000|2020-05-11 00:15:00|2545.71|2507.71|2560.94|2522.94|2563.23|2525.23|2545.66|2507.66|283
1589156400000|2020-05-11 00:20:00|2561.06|2523.06|2565|2527|2565.05|2527.05|2559.78|2521.78|276
1589156700000|2020-05-11 00:25:00|2564.88|2526.88|2565.03|2527.03|2565.77|2527.77|2560.93|2522.93|265
1589157000000|2020-05-11 00:30:00|2565.14|2527.14|2569.26|2531.26|2575.88|2537.88|2565.12|2527.12|281
1589157300000|2020-05-11 00:35:00|2569.32|2531.32|2570.86|2532.86|2572.7|2534.7|2566.73|2528.73|281
1589157600000|2020-05-11 00:40:00|2570.73|2532.73|2561.08|2523.08|2571.94|2533.94|2560.28|2522.28|265
1589157900000|2020-05-11 00:45:00|2561.07|2523.07|2555.05|2517.05|2561.37|2523.37|2553.05|2515.05|277
1589158200000|2020-05-11 00:50:00|2554.97|2516.97|2557.16|2519.16|2557.56|2519.56|2553.37|2515.37|254
1589158500000|2020-05-11 00:55:00|2557.15|2519.15|2562.84|2524.84|2562.84|2524.84|2557.02|2519.02|243
1589158800000|2020-05-11 01:00:00|2562.86|2524.86|2563.31|2525.31|2565.36|2527.36|2561.61|2523.61|257
1589159100000|2020-05-11 01:05:00|2563.27|2525.27|2558.01|2520.01|2563.36|2525.36|2557.84|2519.84|238
1589159400000|2020-05-11 01:10:00|2557.85|2519.85|2559.28|2521.28|2559.32|2521.32|2556.73|2518.73|245
1589159700000|2020-05-11 01:15:00|2559.27|2521.27|2550.81|2512.81|2559.79|2521.79|2549.94|2511.94|254
1589160000000|2020-05-11 01:20:00|2550.73|2512.73|2542.05|2504.05|2551.11|2513.11|2541.96|2503.96|234
1589160300000|2020-05-11 01:25:00|2542.06|2504.06|2548.18|2510.18|2548.46|2510.46|2542.06|2504.06|263
1589160600000|2020-05-11 01:30:00|2548.22|2510.22|2551.89|2513.89|2552|2514|2546.98|2508.98|255
1589160900000|2020-05-11 01:35:00|2551.85|2513.85|2548.24|2510.24|2552.51|2514.51|2548.22|2510.22|251
1589161200000|2020-05-11 01:40:00|2548.25|2510.25|2553.42|2515.42|2553.57|2515.57|2547.16|2509.16|257
1589161500000|2020-05-11 01:45:00|2553.44|2515.44|2552.02|2514.02|2553.51|2515.51|2550.02|2512.02|256
1589161800000|2020-05-11 01:50:00|2552.09|2514.09|2549.21|2511.21|2553.41|2515.41|2549.21|2511.21|253
1589162100000|2020-05-11 01:55:00|2549.17|2511.17|2546|2508|2549.17|2511.17|2543.17|2505.17|247
1589162400000|2020-05-11 02:00:00|2545.86|2507.86|2544.68|2506.68|2546.72|2508.72|2544.44|2506.44|250
1589162700000|2020-05-11 02:05:00|2544.83|2506.83|2545.8|2507.8|2545.97|2507.97|2544.51|2506.51|238
1589163000000|2020-05-11 02:10:00|2545.68|2507.68|2543.82|2505.82|2545.95|2507.95|2540.59|2502.59|249
1589163300000|2020-05-11 02:15:00|2543.88|2505.88|2550.89|2512.89|2550.89|2512.89|2543.85|2505.85|253
1589163600000|2020-05-11 02:20:00|2550.88|2512.88|2553.83|2515.83|2553.83|2515.83|2548.99|2510.99|249
1589163900000|2020-05-11 02:25:00|2553.79|2515.79|2551.5|2513.5|2556.25|2518.25|2551.37|2513.37|255
1589164200000|2020-05-11 02:30:00|2551.46|2513.46|2555.63|2517.63|2555.84|2517.84|2551.46|2513.46|256
1589164500000|2020-05-11 02:35:00|2555.59|2517.59|2556.32|2518.32|2557.57|2519.57|2555.19|2517.19|243
1589164800000|2020-05-11 02:40:00|2556.3|2518.3|2555.9|2517.9|2556.53|2518.53|2555.42|2517.42|252
1589165100000|2020-05-11 02:45:00|2555.97|2517.97|2558.13|2520.13|2559.05|2521.05|2553.47|2515.47|263
1589165400000|2020-05-11 02:50:00|2558.12|2520.12|2559.21|2521.21|2560.18|2522.18|2556.59|2518.59|254
1589165700000|2020-05-11 02:55:00|2559.18|2521.18|2557|2519|2559.18|2521.18|2556.83|2518.83|256
1589166000000|2020-05-11 03:00:00|2557.01|2519.01|2558.84|2520.84|2559.09|2521.09|2556.1|2518.1|247
1589166300000|2020-05-11 03:05:00|2558.91|2520.91|2560.91|2522.91|2561.46|2523.46|2558.74|2520.74|248
1589166600000|2020-05-11 03:10:00|2560.87|2522.87|2560.53|2522.53|2561.27|2523.27|2559.8|2521.8|231
1589166900000|2020-05-11 03:15:00|2560.57|2522.57|2551.78|2513.78|2560.88|2522.88|2551.78|2513.78|229
1589167200000|2020-05-11 03:20:00|2551.69|2513.69|2546.88|2508.88|2551.69|2513.69|2546.88|2508.88|251
1589167500000|2020-05-11 03:25:00|2546.84|2508.84|2545.82|2507.82|2546.89|2508.89|2542.92|2504.92|263
1589167800000|2020-05-11 03:30:00|2545.78|2507.78|2536.97|2498.97|2546.32|2508.32|2536.97|2498.97|274
1589168100000|2020-05-11 03:35:00|2536.85|2498.85|2539.33|2501.33|2539.33|2501.33|2532.83|2494.83|281
1589168400000|2020-05-11 03:40:00|2539.37|2501.37|2539.76|2501.76|2540.2|2502.2|2537.97|2499.97|257
1589168700000|2020-05-11 03:45:00|2539.64|2501.64|2541.28|2503.28|2541.29|2503.29|2535.2|2497.2|266
1589169000000|2020-05-11 03:50:00|2541.2|2503.2|2544.13|2506.13|2544.17|2506.17|2541.09|2503.09|258
1589169300000|2020-05-11 03:55:00|2544.21|2506.21|2540.86|2502.86|2544.4|2506.4|2540.86|2502.86|267
1589169600000|2020-05-11 04:00:00|2540.79|2502.79|2542.68|2504.68|2542.73|2504.73|2535.5|2497.5|278
1589169900000|2020-05-11 04:05:00|2542.78|2504.78|2543.79|2505.79|2544.65|2506.65|2542.27|2504.27|250
1589170200000|2020-05-11 04:10:00|2543.73|2505.73|2541.89|2503.89|2545.02|2507.02|2541.89|2503.89|234
1589170500000|2020-05-11 04:15:00|2541.9|2503.9|2530.79|2492.79|2541.95|2503.95|2529.75|2491.75|262
1589170800000|2020-05-11 04:20:00|2530.83|2492.83|2530.09|2492.09|2533.81|2495.81|2527.26|2489.26|259
1589171100000|2020-05-11 04:25:00|2530.16|2492.16|2535.69|2497.69|2541.19|2503.19|2529.73|2491.73|266
1589171400000|2020-05-11 04:30:00|2535.58|2497.58|2540.82|2502.82|2540.97|2502.97|2535.39|2497.39|245
1589171700000|2020-05-11 04:35:00|2540.8|2502.8|2536.8|2498.8|2541.56|2503.56|2536.8|2498.8|259
1589172000000|2020-05-11 04:40:00|2536.84|2498.84|2537.22|2499.22|2539.12|2501.12|2536.51|2498.51|252
1589172300000|2020-05-11 04:45:00|2537.21|2499.21|2530.2|2492.2|2537.28|2499.28|2529.98|2491.98|259
1589172600000|2020-05-11 04:50:00|2530.22|2492.22|2529.49|2491.49|2531.83|2493.83|2528.02|2490.02|258
1589172900000|2020-05-11 04:55:00|2529.75|2491.75|2519.68|2481.68|2530.75|2492.75|2518.43|2480.43|270
1589173200000|2020-05-11 05:00:00|2519.78|2481.78|2521.64|2483.64|2521.79|2483.79|2517.35|2479.35|272
1589173500000|2020-05-11 05:05:00|2521.82|2483.82|2525.11|2487.11|2529.18|2491.18|2521.82|2483.82|273
1589173800000|2020-05-11 05:10:00|2525.09|2487.09|2526.81|2488.81|2527.44|2489.44|2524.69|2486.69|248
1589174100000|2020-05-11 05:15:00|2526.75|2488.75|2520.96|2482.96|2528.37|2490.37|2520.1|2482.1|256
1589174400000|2020-05-11 05:20:00|2520.97|2482.97|2529.25|2491.25|2529.32|2491.32|2520.1|2482.1|268
1589174700000|2020-05-11 05:25:00|2529.27|2491.27|2525.52|2487.52|2533.1|2495.1|2524.52|2486.52|266
1589175000000|2020-05-11 05:30:00|2525.53|2487.53|2527.89|2489.89|2529.04|2491.04|2525.23|2487.23|245
1589175300000|2020-05-11 05:35:00|2527.96|2489.96|2531.19|2493.19|2531.67|2493.67|2526.94|2488.94|249
1589175600000|2020-05-11 05:40:00|2531.15|2493.15|2532.58|2494.58|2532.62|2494.62|2530.73|2492.73|239
1589175900000|2020-05-11 05:45:00|2532.63|2494.63|2534.29|2496.29|2537.61|2499.61|2532.53|2494.53|270
1589176200000|2020-05-11 05:50:00|2534.17|2496.17|2532.79|2494.79|2534.22|2496.22|2531.93|2493.93|256
1589176500000|2020-05-11 05:55:00|2532.81|2494.81|2534.31|2496.31|2534.57|2496.57|2532.21|2494.21|258
1589176800000|2020-05-11 06:00:00|2534.19|2496.19|2528.95|2490.95|2534.2|2496.2|2528.05|2490.05|258
1589177100000|2020-05-11 06:05:00|2528.96|2490.96|2531.86|2493.86|2532.43|2494.43|2528.33|2490.33|250
1589177400000|2020-05-11 06:10:00|2531.91|2493.91|2535.57|2497.57|2535.63|2497.63|2530.89|2492.89|254
1589177700000|2020-05-11 06:15:00|2535.81|2497.81|2539.79|2501.79|2541.49|2503.49|2535.06|2497.06|264
1589178000000|2020-05-11 06:20:00|2539.82|2501.82|2539.77|2501.77|2539.82|2501.82|2537.5|2499.5|264
1589178300000|2020-05-11 06:25:00|2539.83|2501.83|2539.61|2501.61|2542.5|2504.5|2538.94|2500.94|258
1589178600000|2020-05-11 06:30:00|2539.62|2501.62|2538.73|2500.73|2541.05|2503.05|2536.46|2498.46|261
1589178900000|2020-05-11 06:35:00|2538.78|2500.78|2533.93|2495.93|2539.08|2501.08|2533.93|2495.93|238
1589179200000|2020-05-11 06:40:00|2533.89|2495.89|2533.7|2495.7|2534.17|2496.17|2533.2|2495.2|233
1589179500000|2020-05-11 06:45:00|2533.75|2495.75|2531.27|2493.27|2536.13|2498.13|2531.26|2493.26|256
1589179800000|2020-05-11 06:50:00|2531.19|2493.19|2530.59|2492.59|2531.19|2493.19|2529.7|2491.7|254
1589180100000|2020-05-11 06:55:00|2530.45|2492.45|2529.37|2491.37|2530.58|2492.58|2529.19|2491.19|221
1589180400000|2020-05-11 07:00:00|2529.39|2491.39|2530.39|2492.39|2530.53|2492.53|2526.96|2488.96|257
1589180700000|2020-05-11 07:05:00|2530.38|2492.38|2533.04|2495.04|2533.04|2495.04|2530.14|2492.14|241
1589181000000|2020-05-11 07:10:00|2533.41|2495.41|2529.34|2491.34|2534.07|2496.07|2529.23|2491.23|242
1589181300000|2020-05-11 07:15:00|2529.35|2491.35|2530.16|2492.16|2530.39|2492.39|2528.61|2490.61|225
1589181600000|2020-05-11 07:20:00|2530.1|2492.1|2524.74|2486.74|2530.23|2492.23|2524.22|2486.22|258
1589181900000|2020-05-11 07:25:00|2524.81|2486.81|2521.76|2483.76|2524.95|2486.95|2521.66|2483.66|245
1589182200000|2020-05-11 07:30:00|2521.78|2483.78|2520.59|2482.59|2522.73|2484.73|2518.4|2480.4|264
1589182500000|2020-05-11 07:35:00|2520.56|2482.56|2506.05|2468.05|2521.08|2483.08|2500.19|2462.19|283
1589182800000|2020-05-11 07:40:00|2505.95|2467.95|2511.13|2473.13|2512.41|2474.41|2505.27|2467.27|274
1589183100000|2020-05-11 07:45:00|2511.29|2473.29|2511.5|2473.5|2511.65|2473.65|2504.65|2466.65|276
1589183400000|2020-05-11 07:50:00|2511.48|2473.48|2519.59|2481.59|2520.18|2482.18|2511.48|2473.48|266
1589183700000|2020-05-11 07:55:00|2519.53|2481.53|2519.68|2481.68|2524.73|2486.73|2519.13|2481.13|268
1589184000000|2020-05-11 08:00:00|2519.62|2481.62|2520.96|2482.96|2524.84|2486.84|2519.61|2481.61|257
1589184300000|2020-05-11 08:05:00|2520.97|2482.97|2510.89|2472.89|2520.97|2482.97|2510.81|2472.81|261
1589184600000|2020-05-11 08:10:00|2510.65|2472.65|2500.95|2462.95|2510.65|2472.65|2499.38|2461.38|290
1589184900000|2020-05-11 08:15:00|2500.88|2462.88|2509.18|2471.18|2509.22|2471.22|2500.38|2462.38|274
1589185200000|2020-05-11 08:20:00|2509.26|2471.26|2501.69|2463.69|2509.44|2471.44|2500.78|2462.78|264
1589185500000|2020-05-11 08:25:00|2501.94|2463.94|2487.89|2449.89|2502.23|2464.23|2485|2447|272
1589185800000|2020-05-11 08:30:00|2488.25|2450.25|2497.64|2459.64|2498.87|2460.87|2487.54|2449.54|279
1589186100000|2020-05-11 08:35:00|2497.59|2459.59|2501.67|2463.67|2502.74|2464.74|2497.09|2459.09|264
1589186400000|2020-05-11 08:40:00|2501.73|2463.73|2500.3|2462.3|2501.89|2463.89|2496.63|2458.63|258
1589186700000|2020-05-11 08:45:00|2500.34|2462.34|2508.41|2470.41|2508.45|2470.45|2500.25|2462.25|272
1589187000000|2020-05-11 08:50:00|2508.37|2470.37|2505.59|2467.59|2509.54|2471.54|2504.48|2466.48|261
1589187300000|2020-05-11 08:55:00|2505.58|2467.58|2508.37|2470.37|2508.37|2470.37|2503.83|2465.83|251
1589187600000|2020-05-11 09:00:00|2508.27|2470.27|2497.31|2459.31|2509.19|2471.19|2495.36|2457.36|262
1589187900000|2020-05-11 09:05:00|2497.37|2459.37|2490.13|2452.13|2497.93|2459.93|2490.13|2452.13|251
1589188200000|2020-05-11 09:10:00|2490.12|2452.12|2494.81|2456.81|2495.03|2457.03|2484.84|2446.84|273
1589188500000|2020-05-11 09:15:00|2494.79|2456.79|2499.1|2461.1|2499.56|2461.56|2491.24|2453.24|257
1589188800000|2020-05-11 09:20:00|2499.19|2461.19|2497.82|2459.82|2499.99|2461.99|2497.17|2459.17|259
1589189100000|2020-05-11 09:25:00|2497.73|2459.73|2488.77|2450.77|2497.79|2459.79|2488.77|2450.77|285
1589189400000|2020-05-11 09:30:00|2488.88|2450.88|2484.91|2446.91|2491.97|2453.97|2482.39|2444.39|276
1589189700000|2020-05-11 09:35:00|2484.77|2446.77|2485.62|2447.62|2488.39|2450.39|2483.83|2445.83|276
1589190000000|2020-05-11 09:40:00|2485.87|2447.87|2485.72|2447.72|2492.03|2454.03|2485.72|2447.72|280
1589190300000|2020-05-11 09:45:00|2485.7|2447.7|2485.16|2447.16|2485.7|2447.7|2476.07|2438.07|284
1589190600000|2020-05-11 09:50:00|2485.21|2447.21|2486.53|2448.53|2488.24|2450.24|2484.43|2446.43|274
1589190900000|2020-05-11 09:55:00|2486.49|2448.49|2472.85|2434.85|2486.63|2448.63|2472.85|2434.85|282
1589191200000|2020-05-11 10:00:00|2472.7|2434.7|2488.93|2450.93|2489.06|2451.06|2472.7|2434.7|282
1589191500000|2020-05-11 10:05:00|2488.88|2450.88|2493.82|2455.82|2494.78|2456.78|2488.79|2450.79|273
1589191800000|2020-05-11 10:10:00|2493.83|2455.83|2514.71|2476.71|2519.2|2481.2|2493.83|2455.83|290
1589192100000|2020-05-11 10:15:00|2514.76|2476.76|2515.58|2477.58|2526.64|2488.64|2514.63|2476.63|287
1589192400000|2020-05-11 10:20:00|2515.49|2477.49|2522.27|2484.27|2522.81|2484.81|2512.85|2474.85|282
1589192700000|2020-05-11 10:25:00|2522.26|2484.26|2520.71|2482.71|2524.7|2486.7|2516.79|2478.79|276
1589193000000|2020-05-11 10:30:00|2520.88|2482.88|2524.97|2486.97|2525.09|2487.09|2519.78|2481.78|281
1589193300000|2020-05-11 10:35:00|2524.98|2486.98|2535.52|2497.52|2535.78|2497.78|2523.75|2485.75|280
1589193600000|2020-05-11 10:40:00|2535.73|2497.73|2528.02|2490.02|2536.62|2498.62|2527.37|2489.37|285
1589193900000|2020-05-11 10:45:00|2528.14|2490.14|2534.71|2496.71|2549.44|2511.44|2528.14|2490.14|293
1589194200000|2020-05-11 10:50:00|2534.87|2496.87|2531.14|2493.14|2537.95|2499.95|2529.68|2491.68|287
1589194500000|2020-05-11 10:55:00|2531.12|2493.12|2533.78|2495.78|2536.03|2498.03|2529.2|2491.2|276
1589194800000|2020-05-11 11:00:00|2533.91|2495.91|2528.38|2490.38|2540.46|2502.46|2527.96|2489.96|277
1589195100000|2020-05-11 11:05:00|2528.36|2490.36|2530.99|2492.99|2531.49|2493.49|2525.29|2487.29|275
1589195400000|2020-05-11 11:10:00|2530.84|2492.84|2530.42|2492.42|2533.03|2495.03|2529.2|2491.2|260
1589195700000|2020-05-11 11:15:00|2530.46|2492.46|2538.18|2500.18|2540.45|2502.45|2530.44|2492.44|270
1589196000000|2020-05-11 11:20:00|2538.1|2500.1|2542.58|2504.58|2545.24|2507.24|2537.36|2499.36|285
1589196300000|2020-05-11 11:25:00|2542.48|2504.48|2546.22|2508.22|2547.99|2509.99|2540.89|2502.89|282
1589196600000|2020-05-11 11:30:00|2546.24|2508.24|2543.79|2505.79|2550.51|2512.51|2542.62|2504.62|282
1589196900000|2020-05-11 11:35:00|2543.93|2505.93|2539.61|2501.61|2543.97|2505.97|2538.45|2500.45|287
1589197200000|2020-05-11 11:40:00|2539.13|2501.13|2542.45|2504.45|2543.54|2505.54|2538.3|2500.3|285
1589197500000|2020-05-11 11:45:00|2542.23|2504.23|2553.11|2515.11|2553.11|2515.11|2542.12|2504.12|272
1589197800000|2020-05-11 11:50:00|2552.92|2514.92|2570.1|2532.1|2572.34|2534.34|2552.81|2514.81|291
1589198100000|2020-05-11 11:55:00|2570.03|2532.03|2557.26|2519.26|2572.36|2534.36|2556.55|2518.55|295
1589198400000|2020-05-11 12:00:00|2557.4|2519.4|2551.38|2513.38|2562.3|2524.3|2551.38|2513.38|292
1589198700000|2020-05-11 12:05:00|2551.2|2513.2|2561.63|2523.63|2562.28|2524.28|2550.37|2512.37|287
1589199000000|2020-05-11 12:10:00|2561.52|2523.52|2569.53|2531.53|2574.19|2536.19|2558.95|2520.95|288
1589199300000|2020-05-11 12:15:00|2569.45|2531.45|2580.88|2542.88|2582.54|2544.54|2568.93|2530.93|290
1589199600000|2020-05-11 12:20:00|2580.67|2542.67|2584.1|2546.1|2584.29|2546.29|2576.23|2538.23|294
1589199900000|2020-05-11 12:25:00|2584.28|2546.28|2610.01|2572.01|2610.08|2572.08|2584.28|2546.28|293
1589200200000|2020-05-11 12:30:00|2609.79|2571.79|2589.72|2551.72|2612.96|2574.96|2585.65|2547.65|294
1589200500000|2020-05-11 12:35:00|2589.63|2551.63|2590.8|2552.8|2593.25|2555.25|2584.73|2546.73|291
1589200800000|2020-05-11 12:40:00|2590.93|2552.93|2588.12|2550.12|2597.69|2559.69|2588.12|2550.12|291
1589201100000|2020-05-11 12:45:00|2588.21|2550.21|2559.9|2521.9|2588.34|2550.34|2538.05|2500.05|293
1589201400000|2020-05-11 12:50:00|2559.35|2521.35|2548.32|2510.32|2563.09|2525.09|2542.28|2504.28|296
1589201700000|2020-05-11 12:55:00|2548.23|2510.23|2543.2|2505.2|2555.33|2517.33|2543.2|2505.2|289
1589202000000|2020-05-11 13:00:00|2542.86|2504.86|2556.62|2518.62|2556.62|2518.62|2538.41|2500.41|286
1589202300000|2020-05-11 13:05:00|2556.56|2518.56|2558.99|2520.99|2563.09|2525.09|2556.56|2518.56|294
1589202600000|2020-05-11 13:10:00|2558.78|2520.78|2548.09|2510.09|2559.01|2521.01|2544.67|2506.67|288
1589202900000|2020-05-11 13:15:00|2548.12|2510.12|2551.3|2513.3|2556.41|2518.41|2547.96|2509.96|281
1589203200000|2020-05-11 13:20:00|2551.28|2513.28|2545.16|2507.16|2551.29|2513.29|2541.74|2503.74|281
1589203500000|2020-05-11 13:25:00|2545.06|2507.06|2527.72|2489.72|2545.06|2507.06|2521.73|2483.73|292
1589203800000|2020-05-11 13:30:00|2527.95|2489.95|2532.15|2494.15|2537.39|2499.39|2525.75|2487.75|291
1589204100000|2020-05-11 13:35:00|2532.25|2494.25|2536.13|2498.13|2538.27|2500.27|2527.6|2489.6|279
1589204400000|2020-05-11 13:40:00|2536.05|2498.05|2536.02|2498.02|2541.54|2503.54|2534.57|2496.57|280
1589204700000|2020-05-11 13:45:00|2535.94|2497.94|2543.1|2505.1|2545.93|2507.93|2535.94|2497.94|283
1589205000000|2020-05-11 13:50:00|2543.14|2505.14|2539.71|2501.71|2545.51|2507.51|2538.14|2500.14|276
1589205300000|2020-05-11 13:55:00|2539.57|2501.57|2539.59|2501.59|2540.93|2502.93|2536.88|2498.88|266
1589205600000|2020-05-11 14:00:00|2539.66|2501.66|2554.84|2516.84|2555.82|2517.82|2539.52|2501.52|287
1589205900000|2020-05-11 14:05:00|2554.85|2516.85|2547.84|2509.84|2555.08|2517.08|2547.84|2509.84|285
1589206200000|2020-05-11 14:10:00|2547.74|2509.74|2553.45|2515.45|2554.01|2516.01|2547.42|2509.42|272
1589206500000|2020-05-11 14:15:00|2553.54|2515.54|2543.13|2505.13|2553.54|2515.54|2542.51|2504.51|286
1589206800000|2020-05-11 14:20:00|2543.18|2505.18|2547.15|2509.15|2547.96|2509.96|2543.17|2505.17|276
1589207100000|2020-05-11 14:25:00|2547.16|2509.16|2549.22|2511.22|2549.32|2511.32|2545.11|2507.11|254
1589207400000|2020-05-11 14:30:00|2549.1|2511.1|2541.87|2503.87|2549.18|2511.18|2539.95|2501.95|275
1589207700000|2020-05-11 14:35:00|2542.58|2504.58|2538.93|2500.93|2544.41|2506.41|2535.85|2497.85|272
1589208000000|2020-05-11 14:40:00|2538.81|2500.81|2536.91|2498.91|2542.05|2504.05|2536.6|2498.6|276
1589208300000|2020-05-11 14:45:00|2536.93|2498.93|2542.8|2504.8|2543.18|2505.18|2536.74|2498.74|267
1589208600000|2020-05-11 14:50:00|2542.77|2504.77|2547.96|2509.96|2548.68|2510.68|2539.06|2501.06|267
1589208900000|2020-05-11 14:55:00|2547.94|2509.94|2539.45|2501.45|2549.73|2511.73|2532.35|2494.35|282
1589209200000|2020-05-11 15:00:00|2539.65|2501.65|2530.99|2492.99|2542.32|2504.32|2530.26|2492.26|283
1589209500000|2020-05-11 15:05:00|2531.15|2493.15|2547.67|2509.67|2547.86|2509.86|2530.99|2492.99|289
1589209800000|2020-05-11 15:10:00|2547.71|2509.71|2558.83|2520.83|2558.83|2520.83|2546.51|2508.51|287
1589210100000|2020-05-11 15:15:00|2559.24|2521.24|2552.66|2514.66|2559.44|2521.44|2552.5|2514.5|291
1589210400000|2020-05-11 15:20:00|2552.67|2514.67|2553.68|2515.68|2556.41|2518.41|2548.36|2510.36|283
1589210700000|2020-05-11 15:25:00|2553.29|2515.29|2557.61|2519.61|2557.7|2519.7|2551.57|2513.57|277
1589211000000|2020-05-11 15:30:00|2557.65|2519.65|2555.61|2517.61|2560.85|2522.85|2555.42|2517.42|284
1589211300000|2020-05-11 15:35:00|2555.31|2517.31|2543.67|2505.67|2555.68|2517.68|2543.31|2505.31|290
1589211600000|2020-05-11 15:40:00|2543.58|2505.58|2548.12|2510.12|2549.63|2511.63|2542.09|2504.09|277
1589211900000|2020-05-11 15:45:00|2548.15|2510.15|2548.25|2510.25|2549.51|2511.51|2544.75|2506.75|281
1589212200000|2020-05-11 15:50:00|2548.3|2510.3|2540.8|2502.8|2549.01|2511.01|2539.02|2501.02|263
1589212500000|2020-05-11 15:55:00|2540.73|2502.73|2547.55|2509.55|2547.55|2509.55|2540.38|2502.38|255
1589212800000|2020-05-11 16:00:00|2547.59|2509.59|2540.57|2502.57|2547.96|2509.96|2535.48|2497.48|287
1589213100000|2020-05-11 16:05:00|2540.54|2502.54|2552.02|2514.02|2552.43|2514.43|2539.19|2501.19|284
1589213400000|2020-05-11 16:10:00|2550.51|2512.51|2552.58|2514.58|2554.1|2516.1|2548.21|2510.21|287
1589213700000|2020-05-11 16:15:00|2552.34|2514.34|2549.09|2511.09|2554.29|2516.29|2545.36|2507.36|290
1589214000000|2020-05-11 16:20:00|2549.12|2511.12|2541.24|2503.24|2550.57|2512.57|2541.24|2503.24|274
1589214300000|2020-05-11 16:25:00|2541.55|2503.55|2543.06|2505.06|2545.52|2507.52|2541.12|2503.12|277
1589214600000|2020-05-11 16:30:00|2543.14|2505.14|2527.36|2489.36|2543.14|2505.14|2527.36|2489.36|285
1589214900000|2020-05-11 16:35:00|2527.35|2489.35|2447.12|2409.12|2531.03|2493.03|2432.37|2394.37|292
1589215200000|2020-05-11 16:40:00|2448.04|2410.04|2466.48|2428.48|2470.8|2432.8|2434.75|2396.75|296
1589215500000|2020-05-11 16:45:00|2465.16|2427.16|2479.01|2441.01|2486.5|2448.5|2452.41|2414.41|296
1589215800000|2020-05-11 16:50:00|2479.33|2441.33|2477.14|2439.14|2488.23|2450.23|2475.37|2437.37|296
1589216100000|2020-05-11 16:55:00|2477.2|2439.2|2480.46|2442.46|2484.76|2446.76|2473.01|2435.01|291
1589216400000|2020-05-11 17:00:00|2480.25|2442.25|2492.22|2454.22|2499.49|2461.49|2474.06|2436.06|290
1589216700000|2020-05-11 17:05:00|2492.12|2454.12|2485.18|2447.18|2495.45|2457.45|2479.91|2441.91|297
1589217000000|2020-05-11 17:10:00|2485.2|2447.2|2489.44|2451.44|2490.94|2452.94|2474.59|2436.59|297
1589217300000|2020-05-11 17:15:00|2489.37|2451.37|2483.21|2445.21|2491.6|2453.6|2483.21|2445.21|292
1589217600000|2020-05-11 17:20:00|2482.58|2444.58|2476.18|2438.18|2482.58|2444.58|2466.36|2428.36|297
1589217900000|2020-05-11 17:25:00|2480.99|2442.99|2477.96|2439.96|2488.29|2450.29|2477.78|2439.78|293
1589218200000|2020-05-11 17:30:00|2477.77|2439.77|2477.26|2439.26|2484.51|2446.51|2473.78|2435.78|287
1589218500000|2020-05-11 17:35:00|2477.51|2439.51|2481.36|2443.36|2487.61|2449.61|2474.49|2436.49|288
1589218800000|2020-05-11 17:40:00|2481.1|2443.1|2473.64|2435.64|2485.55|2447.55|2471.39|2433.39|287
1589219100000|2020-05-11 17:45:00|2473.58|2435.58|2480.77|2442.77|2485.51|2447.51|2469.72|2431.72|293
1589219400000|2020-05-11 17:50:00|2480.75|2442.75|2469.08|2431.08|2481.41|2443.41|2469.08|2431.08|294
1589219700000|2020-05-11 17:55:00|2468.68|2430.68|2463.57|2425.57|2471.73|2433.73|2448.46|2410.46|298
1589220000000|2020-05-11 18:00:00|2463.95|2425.95|2461.78|2423.78|2467.81|2429.81|2445.65|2407.65|297
1589220300000|2020-05-11 18:05:00|2461.05|2423.05|2448.24|2410.24|2464.93|2426.93|2447.75|2409.75|293
1589220600000|2020-05-11 18:10:00|2448.07|2410.07|2433.99|2395.99|2455.43|2417.43|2418.53|2380.53|295
1589220900000|2020-05-11 18:15:00|2434.41|2396.41|2399.28|2361.28|2435.37|2397.37|2377.41|2339.41|294
1589221200000|2020-05-11 18:20:00|2399.87|2361.87|2419.62|2381.62|2424.85|2386.85|2399.39|2361.39|299
1589221500000|2020-05-11 18:25:00|2419.43|2381.43|2444.88|2406.88|2446.5|2408.5|2416.2|2378.2|295
1589221800000|2020-05-11 18:30:00|2444.99|2406.99|2434.21|2396.21|2453.57|2415.57|2433.84|2395.84|290
1589222100000|2020-05-11 18:35:00|2434.16|2396.16|2435.57|2397.57|2438.21|2400.21|2426.44|2388.44|297
1589222400000|2020-05-11 18:40:00|2435.52|2397.52|2428.99|2390.99|2437.25|2399.25|2421.05|2383.05|291
1589222700000|2020-05-11 18:45:00|2429.11|2391.11|2439.51|2401.51|2439.51|2401.51|2428.7|2390.7|285
1589223000000|2020-05-11 18:50:00|2439.6|2401.6|2451.97|2413.97|2452.27|2414.27|2434.68|2396.68|289
1589223300000|2020-05-11 18:55:00|2452.02|2414.02|2470.8|2432.8|2482.23|2444.23|2451.12|2413.12|291
1589223600000|2020-05-11 19:00:00|2470.89|2432.89|2440.69|2402.69|2471.93|2433.93|2435.4|2397.4|297
1589223900000|2020-05-11 19:05:00|2441.07|2403.07|2443.09|2405.09|2443.89|2405.89|2433.87|2395.87|292
1589224200000|2020-05-11 19:10:00|2443.68|2405.68|2443.24|2405.24|2450.8|2412.8|2437.71|2399.71|285
1589224500000|2020-05-11 19:15:00|2443.17|2405.17|2454.83|2416.83|2455.58|2417.58|2436.05|2398.05|288
1589224800000|2020-05-11 19:20:00|2455.21|2417.21|2446.25|2408.25|2456.82|2418.82|2444.65|2406.65|290
1589225100000|2020-05-11 19:25:00|2447.15|2409.15|2460.16|2422.16|2464.14|2426.14|2447.15|2409.15|292
1589225400000|2020-05-11 19:30:00|2460.27|2422.27|2449.29|2411.29|2462.86|2424.86|2436.7|2398.7|292
1589225700000|2020-05-11 19:35:00|2449.67|2411.67|2462.65|2424.65|2462.65|2424.65|2446.17|2408.17|295
1589226000000|2020-05-11 19:40:00|2462.81|2424.81|2472.41|2434.41|2473.15|2435.15|2459.02|2421.02|295
1589226300000|2020-05-11 19:45:00|2472.49|2434.49|2477.03|2439.03|2481.3|2443.3|2472.15|2434.15|291
1589226600000|2020-05-11 19:50:00|2477|2439|2516.62|2478.62|2536.35|2498.35|2477|2439|297
1589226900000|2020-05-11 19:55:00|2516.58|2478.58|2527.77|2489.77|2528.99|2490.99|2516.02|2478.02|300
1589227200000|2020-05-11 20:00:00|2527.66|2489.66|2516.65|2478.65|2536.21|2498.21|2507.9|2469.9|286
1589227500000|2020-05-11 20:05:00|2516.73|2478.73|2519.08|2481.08|2524.15|2486.15|2515.66|2477.66|290
1589227800000|2020-05-11 20:10:00|2519.03|2481.03|2516.73|2478.73|2521.82|2483.82|2512.58|2474.58|291
1589228100000|2020-05-11 20:15:00|2516.88|2478.88|2517.36|2479.36|2520.95|2482.95|2507.93|2469.93|286
1589228400000|2020-05-11 20:20:00|2517.5|2479.5|2512.58|2474.58|2518.09|2480.09|2510.23|2472.23|276
1589228700000|2020-05-11 20:25:00|2512.71|2474.71|2505.26|2467.26|2512.71|2474.71|2495.32|2457.32|294
1589229000000|2020-05-11 20:30:00|2505.06|2467.06|2503.53|2465.53|2506.13|2468.13|2493.33|2455.33|291
1589229300000|2020-05-11 20:35:00|2503.48|2465.48|2510.33|2472.33|2513.81|2475.81|2503.46|2465.46|276
1589229600000|2020-05-11 20:40:00|2510.47|2472.47|2511.42|2473.42|2517.23|2479.23|2510.47|2472.47|281
1589229900000|2020-05-11 20:45:00|2511.4|2473.4|2509.5|2471.5|2513.48|2475.48|2505.48|2467.48|280
1589230200000|2020-05-11 20:50:00|2509.51|2471.51|2512.43|2474.43|2512.57|2474.57|2509.42|2471.42|266
1589230500000|2020-05-11 20:55:00|2512.35|2474.35|2505.79|2467.79|2512.74|2474.74|2503.36|2465.36|273
1589230800000|2020-05-11 21:00:00|2505.75|2467.75|2515.08|2477.08|2515.08|2477.08|2505.56|2467.56|282
1589231100000|2020-05-11 21:05:00|2515.19|2477.19|2523.51|2485.51|2526.57|2488.57|2515.19|2477.19|278
1589231400000|2020-05-11 21:10:00|2523.55|2485.55|2522.26|2484.26|2523.55|2485.55|2520.11|2482.11|268
1589231700000|2020-05-11 21:15:00|2522.27|2484.27|2505.04|2467.04|2523.09|2485.09|2505.04|2467.04|286
1589232000000|2020-05-11 21:20:00|2505.16|2467.16|2507.23|2469.23|2509.68|2471.68|2504.77|2466.77|273
1589232300000|2020-05-11 21:25:00|2507.21|2469.21|2512.13|2474.13|2515.67|2477.67|2506.56|2468.56|283
1589232600000|2020-05-11 21:30:00|2512.19|2474.19|2508.63|2470.63|2512.41|2474.41|2508.14|2470.14|271
1589232900000|2020-05-11 21:35:00|2508.64|2470.64|2502.4|2464.4|2508.68|2470.68|2502.4|2464.4|282
1589233200000|2020-05-11 21:40:00|2502.32|2464.32|2495.41|2457.41|2504.27|2466.27|2495.12|2457.12|275
1589233500000|2020-05-11 21:45:00|2495.43|2457.43|2475.77|2437.77|2496.29|2458.29|2470.26|2432.26|291
1589233800000|2020-05-11 21:50:00|2475.5|2437.5|2487.46|2449.46|2492.38|2454.38|2473.21|2435.21|294
1589234100000|2020-05-11 21:55:00|2487.44|2449.44|2491.89|2453.89|2491.95|2453.95|2486.54|2448.54|276
1589234400000|2020-05-11 22:00:00|2492.19|2454.19|2501.2|2463.2|2502.56|2464.56|2492.19|2454.19|280
1589234700000|2020-05-11 22:05:00|2501.17|2463.17|2499.05|2461.05|2501.18|2463.18|2498.89|2460.89|262
1589235000000|2020-05-11 22:10:00|2499.03|2461.03|2501.49|2463.49|2502.75|2464.75|2498.81|2460.81|271
1589235300000|2020-05-11 22:15:00|2501.66|2463.66|2494.98|2456.98|2502.09|2464.09|2494.78|2456.78|258
1589235600000|2020-05-11 22:20:00|2494.96|2456.96|2488.73|2450.73|2494.96|2456.96|2484.25|2446.25|287
1589235900000|2020-05-11 22:25:00|2488.7|2450.7|2487.59|2449.59|2488.76|2450.76|2484.93|2446.93|281
1589236200000|2020-05-11 22:30:00|2487.6|2449.6|2498.03|2460.03|2498.1|2460.1|2487.6|2449.6|276
1589236500000|2020-05-11 22:35:00|2498.04|2460.04|2500.09|2462.09|2502.28|2464.28|2497.78|2459.78|262
1589236800000|2020-05-11 22:40:00|2500.27|2462.27|2503.24|2465.24|2508.05|2470.05|2500.27|2462.27|280
1589237100000|2020-05-11 22:45:00|2503.15|2465.15|2496.55|2458.55|2503.66|2465.66|2495.84|2457.84|271
1589237400000|2020-05-11 22:50:00|2496.57|2458.57|2492.56|2454.56|2496.79|2458.79|2490.6|2452.6|262
1589237700000|2020-05-11 22:55:00|2492.58|2454.58|2498.25|2460.25|2498.28|2460.28|2491.16|2453.16|261
1589238000000|2020-05-11 23:00:00|2498.33|2460.33|2492.16|2454.16|2498.4|2460.4|2490.37|2452.37|269
1589238300000|2020-05-11 23:05:00|2492.36|2454.36|2501.2|2463.2|2501.2|2463.2|2491.62|2453.62|255
1589238600000|2020-05-11 23:10:00|2501.11|2463.11|2500.88|2462.88|2503.94|2465.94|2499.77|2461.77|275
1589238900000|2020-05-11 23:15:00|2500.86|2462.86|2489.6|2451.6|2500.86|2462.86|2489.4|2451.4|263
1589239200000|2020-05-11 23:20:00|2489.61|2451.61|2490.31|2452.31|2491.89|2453.89|2488.4|2450.4|271
1589239500000|2020-05-11 23:25:00|2490.28|2452.28|2484.21|2446.21|2490.28|2452.28|2481.52|2443.52|271
1589239800000|2020-05-11 23:30:00|2484.14|2446.14|2496.33|2458.33|2497.11|2459.11|2484.14|2446.14|281
1589240100000|2020-05-11 23:35:00|2496.38|2458.38|2502.87|2464.87|2502.87|2464.87|2495.63|2457.63|275
1589240400000|2020-05-11 23:40:00|2502.77|2464.77|2518.74|2480.74|2519.39|2481.39|2499.41|2461.41|287
1589240700000|2020-05-11 23:45:00|2518.53|2480.53|2513.04|2475.04|2519.43|2481.43|2508.33|2470.33|283
1589241000000|2020-05-11 23:50:00|2512.99|2474.99|2512.32|2474.32|2514.4|2476.4|2510.49|2472.49|274
1589241300000|2020-05-11 23:55:00|2512.33|2474.33|2508.42|2470.42|2522.62|2484.62|2508.42|2470.42|283
1589241600000|2020-05-12 00:00:00|2508.37|2470.37|2508.54|2470.54|2509.26|2471.26|2501.76|2463.76|284
1589241900000|2020-05-12 00:05:00|2508.69|2470.69|2528.11|2490.11|2528.35|2490.35|2508.6|2470.6|287
1589242200000|2020-05-12 00:10:00|2528.16|2490.16|2526.01|2488.01|2529.13|2491.13|2524.4|2486.4|285
1589242500000|2020-05-12 00:15:00|2526.02|2488.02|2526.41|2488.41|2537.27|2499.27|2525.43|2487.43|289
1589242800000|2020-05-12 00:20:00|2526.26|2488.26|2525.32|2487.32|2528.23|2490.23|2522.15|2484.15|281
1589243100000|2020-05-12 00:25:00|2525.37|2487.37|2528.06|2490.06|2532.11|2494.11|2525.32|2487.32|270
1589243400000|2020-05-12 00:30:00|2527.94|2489.94|2518.28|2480.28|2527.97|2489.97|2515.59|2477.59|274
1589243700000|2020-05-12 00:35:00|2518.34|2480.34|2506.37|2468.37|2519.45|2481.45|2506.31|2468.31|276
1589244000000|2020-05-12 00:40:00|2506.31|2468.31|2510.27|2472.27|2513.94|2475.94|2506.02|2468.02|278
1589244300000|2020-05-12 00:45:00|2510.4|2472.4|2512.3|2474.3|2512.69|2474.69|2503.48|2465.48|273
1589244600000|2020-05-12 00:50:00|2512.35|2474.35|2509.34|2471.34|2512.79|2474.79|2508.13|2470.13|267
1589244900000|2020-05-12 00:55:00|2509.42|2471.42|2516.89|2478.89|2517.07|2479.07|2509.31|2471.31|262
1589245200000|2020-05-12 01:00:00|2516.9|2478.9|2515.65|2477.65|2519.85|2481.85|2514.85|2476.85|272
1589245500000|2020-05-12 01:05:00|2515.56|2477.56|2503.12|2465.12|2515.56|2477.56|2502.92|2464.92|270
1589245800000|2020-05-12 01:10:00|2503.11|2465.11|2506.24|2468.24|2509.27|2471.27|2503.11|2465.11|267
1589246100000|2020-05-12 01:15:00|2506.21|2468.21|2503.22|2465.22|2506.21|2468.21|2501.2|2463.2|266
1589246400000|2020-05-12 01:20:00|2502.75|2464.75|2506.72|2468.72|2506.99|2468.99|2502|2464|263
1589246700000|2020-05-12 01:25:00|2506.77|2468.77|2510.74|2472.74|2510.84|2472.84|2506.51|2468.51|271
1589247000000|2020-05-12 01:30:00|2510.87|2472.87|2515|2477|2515.8|2477.8|2510.77|2472.77|259
1589247300000|2020-05-12 01:35:00|2515.13|2477.13|2512.18|2474.18|2515.19|2477.19|2509.89|2471.89|248
1589247600000|2020-05-12 01:40:00|2512.12|2474.12|2513.22|2475.22|2513.22|2475.22|2506.72|2468.72|272
1589247900000|2020-05-12 01:45:00|2513.2|2475.2|2520.48|2482.48|2520.55|2482.55|2513.2|2475.2|252
1589248200000|2020-05-12 01:50:00|2520.5|2482.5|2519.32|2481.32|2522.97|2484.97|2519.19|2481.19|273
1589248500000|2020-05-12 01:55:00|2519.31|2481.31|2517.55|2479.55|2519.74|2481.74|2517.12|2479.12|256
1589248800000|2020-05-12 02:00:00|2517.63|2479.63|2522.05|2484.05|2524.38|2486.38|2517.61|2479.61|282
1589249100000|2020-05-12 02:05:00|2522.06|2484.06|2513.06|2475.06|2522.06|2484.06|2513.04|2475.04|272
1589249400000|2020-05-12 02:10:00|2513.05|2475.05|2516.8|2478.8|2518.79|2480.79|2512.92|2474.92|272
1589249700000|2020-05-12 02:15:00|2516.77|2478.77|2516.49|2478.49|2520.67|2482.67|2516.05|2478.05|269
1589250000000|2020-05-12 02:20:00|2516.54|2478.54|2514.24|2476.24|2517.33|2479.33|2513.83|2475.83|277
1589250300000|2020-05-12 02:25:00|2514.28|2476.28|2520.24|2482.24|2520.5|2482.5|2514.2|2476.2|275
1589250600000|2020-05-12 02:30:00|2520.23|2482.23|2517.91|2479.91|2520.75|2482.75|2516.55|2478.55|248
1589250900000|2020-05-12 02:35:00|2517.89|2479.89|2517.5|2479.5|2519.78|2481.78|2517.5|2479.5|260
1589251200000|2020-05-12 02:40:00|2517.62|2479.62|2530.29|2492.29|2530.29|2492.29|2517.26|2479.26|273
1589251500000|2020-05-12 02:45:00|2530.39|2492.39|2533.71|2495.71|2534.04|2496.04|2528.45|2490.45|270
1589251800000|2020-05-12 02:50:00|2533.65|2495.65|2531.82|2493.82|2539.32|2501.32|2531.82|2493.82|276
1589252100000|2020-05-12 02:55:00|2531.81|2493.81|2525.23|2487.23|2531.88|2493.88|2523.37|2485.37|270
1589252400000|2020-05-12 03:00:00|2525.19|2487.19|2533.22|2495.22|2533.59|2495.59|2525.19|2487.19|277
1589252700000|2020-05-12 03:05:00|2533.2|2495.2|2535.8|2497.8|2538.41|2500.41|2533.2|2495.2|272
1589253000000|2020-05-12 03:10:00|2535.77|2497.77|2527.34|2489.34|2535.77|2497.77|2526.75|2488.75|258
1589253300000|2020-05-12 03:15:00|2527.35|2489.35|2530.33|2492.33|2531.43|2493.43|2527.28|2489.28|252
1589253600000|2020-05-12 03:20:00|2530.47|2492.47|2531.49|2493.49|2532.39|2494.39|2530.47|2492.47|262
1589253900000|2020-05-12 03:25:00|2531.56|2493.56|2532.13|2494.13|2535.43|2497.43|2529.38|2491.38|269
1589254200000|2020-05-12 03:30:00|2532.12|2494.12|2529.7|2491.7|2532.91|2494.91|2528.65|2490.65|242
1589254500000|2020-05-12 03:35:00|2529.62|2491.62|2529.21|2491.21|2529.62|2491.62|2523.5|2485.5|266
1589254800000|2020-05-12 03:40:00|2529.5|2491.5|2536.93|2498.93|2539.92|2501.92|2529.46|2491.46|277
1589255100000|2020-05-12 03:45:00|2537.06|2499.06|2534.68|2496.68|2537.94|2499.94|2534.68|2496.68|275
1589255400000|2020-05-12 03:50:00|2534.64|2496.64|2537.22|2499.22|2539.31|2501.31|2533.35|2495.35|268
1589255700000|2020-05-12 03:55:00|2537.2|2499.2|2536.57|2498.57|2539.35|2501.35|2536.34|2498.34|260
1589256000000|2020-05-12 04:00:00|2536.41|2498.41|2539.87|2501.87|2541.04|2503.04|2535.09|2497.09|274
1589256300000|2020-05-12 04:05:00|2539.81|2501.81|2533.86|2495.86|2540.13|2502.13|2532.49|2494.49|267
1589256600000|2020-05-12 04:10:00|2533.83|2495.83|2527.61|2489.61|2534.03|2496.03|2526.49|2488.49|268
1589256900000|2020-05-12 04:15:00|2527.56|2489.56|2521.64|2483.64|2530.09|2492.09|2521.59|2483.59|269
1589257200000|2020-05-12 04:20:00|2521.7|2483.7|2529.26|2491.26|2529.48|2491.48|2521.56|2483.56|261
1589257500000|2020-05-12 04:25:00|2529.27|2491.27|2528.21|2490.21|2529.61|2491.61|2527.13|2489.13|251
1589257800000|2020-05-12 04:30:00|2528.22|2490.22|2529.43|2491.43|2530.15|2492.15|2528.2|2490.2|266
1589258100000|2020-05-12 04:35:00|2529.74|2491.74|2536.72|2498.72|2536.72|2498.72|2529.74|2491.74|256
1589258400000|2020-05-12 04:40:00|2536.91|2498.91|2536.82|2498.82|2538.04|2500.04|2535.57|2497.57|254
1589258700000|2020-05-12 04:45:00|2536.77|2498.77|2533.09|2495.09|2539.71|2501.71|2532.97|2494.97|278
1589259000000|2020-05-12 04:50:00|2533.07|2495.07|2533.39|2495.39|2534.26|2496.26|2532.48|2494.48|257
1589259300000|2020-05-12 04:55:00|2533.32|2495.32|2532.57|2494.57|2533.37|2495.37|2531.51|2493.51|243
1589259600000|2020-05-12 05:00:00|2532.42|2494.42|2537.17|2499.17|2537.37|2499.37|2532.34|2494.34|253
1589259900000|2020-05-12 05:05:00|2537.2|2499.2|2547.25|2509.25|2547.55|2509.55|2536.44|2498.44|272
1589260200000|2020-05-12 05:10:00|2547.37|2509.37|2547.24|2509.24|2549.48|2511.48|2546.09|2508.09|262
1589260500000|2020-05-12 05:15:00|2547.12|2509.12|2551.87|2513.87|2553.73|2515.73|2545.68|2507.68|278
1589260800000|2020-05-12 05:20:00|2551.92|2513.92|2545.63|2507.63|2552.59|2514.59|2544.65|2506.65|273
1589261100000|2020-05-12 05:25:00|2545.64|2507.64|2545.91|2507.91|2547.07|2509.07|2542.98|2504.98|261
1589261400000|2020-05-12 05:30:00|2545.87|2507.87|2550.77|2512.77|2551.78|2513.78|2545.59|2507.59|272
1589261700000|2020-05-12 05:35:00|2550.75|2512.75|2552.49|2514.49|2553.03|2515.03|2549.73|2511.73|269
1589262000000|2020-05-12 05:40:00|2552.45|2514.45|2549.75|2511.75|2554.7|2516.7|2547.79|2509.79|273
1589262300000|2020-05-12 05:45:00|2549.76|2511.76|2548.59|2510.59|2550.2|2512.2|2544.45|2506.45|271
1589262600000|2020-05-12 05:50:00|2548.58|2510.58|2543.63|2505.63|2549.8|2511.8|2542.72|2504.72|259
1589262900000|2020-05-12 05:55:00|2543.65|2505.65|2543.39|2505.39|2544.45|2506.45|2540.44|2502.44|259
1589263200000|2020-05-12 06:00:00|2543.45|2505.45|2549.62|2511.62|2551.13|2513.13|2543.31|2505.31|254
1589263500000|2020-05-12 06:05:00|2549.53|2511.53|2548.08|2510.08|2552.64|2514.64|2547.95|2509.95|252
1589263800000|2020-05-12 06:10:00|2548.11|2510.11|2545.69|2507.69|2548.23|2510.23|2544.07|2506.07|266
1589264100000|2020-05-12 06:15:00|2545.51|2507.51|2549.5|2511.5|2549.57|2511.57|2544.92|2506.92|267
1589264400000|2020-05-12 06:20:00|2549.34|2511.34|2541.25|2503.25|2549.58|2511.58|2540.93|2502.93|255
1589264700000|2020-05-12 06:25:00|2541.41|2503.41|2533.86|2495.86|2541.44|2503.44|2531.71|2493.71|277
1589265000000|2020-05-12 06:30:00|2533.85|2495.85|2536.05|2498.05|2537.44|2499.44|2533.85|2495.85|274
1589265300000|2020-05-12 06:35:00|2536.02|2498.02|2539.14|2501.14|2539.27|2501.27|2535.84|2497.84|247
1589265600000|2020-05-12 06:40:00|2539.2|2501.2|2538.48|2500.48|2540.62|2502.62|2538.44|2500.44|259
1589265900000|2020-05-12 06:45:00|2538.54|2500.54|2536.37|2498.37|2539.13|2501.13|2535.85|2497.85|258
1589266200000|2020-05-12 06:50:00|2536.34|2498.34|2535.99|2497.99|2537.01|2499.01|2535.47|2497.47|253
1589266500000|2020-05-12 06:55:00|2536|2498|2541.49|2503.49|2542.21|2504.21|2535.99|2497.99|256
1589266800000|2020-05-12 07:00:00|2541.53|2503.53|2544.49|2506.49|2544.96|2506.96|2541.43|2503.43|252
1589267100000|2020-05-12 07:05:00|2544.34|2506.34|2543.81|2505.81|2544.34|2506.34|2542.57|2504.57|245
1589267400000|2020-05-12 07:10:00|2543.85|2505.85|2541.9|2503.9|2544.93|2506.93|2541.9|2503.9|255
1589267700000|2020-05-12 07:15:00|2541.92|2503.92|2538.73|2500.73|2542.17|2504.17|2538.1|2500.1|249
1589268000000|2020-05-12 07:20:00|2538.76|2500.76|2539.71|2501.71|2540.33|2502.33|2538.71|2500.71|255
1589268300000|2020-05-12 07:25:00|2539.66|2501.66|2520.53|2482.53|2539.66|2501.66|2518.84|2480.84|278
1589268600000|2020-05-12 07:30:00|2520.49|2482.49|2523.77|2485.77|2525.83|2487.83|2520.22|2482.22|282
1589268900000|2020-05-12 07:35:00|2523.79|2485.79|2526.2|2488.2|2526.94|2488.94|2523.75|2485.75|260
1589269200000|2020-05-12 07:40:00|2526.15|2488.15|2528.14|2490.14|2529.07|2491.07|2525.39|2487.39|270
1589269500000|2020-05-12 07:45:00|2528.12|2490.12|2527.61|2489.61|2530.44|2492.44|2527.3|2489.3|261
1589269800000|2020-05-12 07:50:00|2527.62|2489.62|2531.1|2493.1|2532.77|2494.77|2527.57|2489.57|250
1589270100000|2020-05-12 07:55:00|2531.11|2493.11|2531.69|2493.69|2533.56|2495.56|2531.11|2493.11|255
1589270400000|2020-05-12 08:00:00|2531.68|2493.68|2528.14|2490.14|2531.81|2493.81|2527.4|2489.4|267
1589270700000|2020-05-12 08:05:00|2527.87|2489.87|2538.76|2500.76|2538.76|2500.76|2527.86|2489.86|277
1589271000000|2020-05-12 08:10:00|2539.25|2501.25|2549.31|2511.31|2550.18|2512.18|2539.25|2501.25|287
1589271300000|2020-05-12 08:15:00|2549.44|2511.44|2547.12|2509.12|2549.44|2511.44|2544.87|2506.87|270
1589271600000|2020-05-12 08:20:00|2547.14|2509.14|2549.17|2511.17|2549.17|2511.17|2544.52|2506.52|265
1589271900000|2020-05-12 08:25:00|2549.13|2511.13|2552.12|2514.12|2553.24|2515.24|2548.39|2510.39|263
1589272200000|2020-05-12 08:30:00|2552.14|2514.14|2549.84|2511.84|2552.31|2514.31|2546.46|2508.46|273
1589272500000|2020-05-12 08:35:00|2549.88|2511.88|2545.88|2507.88|2550.38|2512.38|2544.58|2506.58|269
1589272800000|2020-05-12 08:40:00|2545.87|2507.87|2549.95|2511.95|2550.98|2512.98|2545.84|2507.84|264
1589273100000|2020-05-12 08:45:00|2550.06|2512.06|2553.1|2515.1|2553.86|2515.86|2546.94|2508.94|268
1589273400000|2020-05-12 08:50:00|2553.11|2515.11|2552.75|2514.75|2556.24|2518.24|2552.75|2514.75|264
1589273700000|2020-05-12 08:55:00|2552.73|2514.73|2555.82|2517.82|2555.83|2517.83|2551.64|2513.64|267
1589274000000|2020-05-12 09:00:00|2555.89|2517.89|2571.25|2533.25|2574.04|2536.04|2555.89|2517.89|279
1589274300000|2020-05-12 09:05:00|2571.22|2533.22|2567.13|2529.13|2572.2|2534.2|2566.24|2528.24|274
1589274600000|2020-05-12 09:10:00|2567.07|2529.07|2565.03|2527.03|2568.69|2530.69|2564.14|2526.14|269
1589274900000|2020-05-12 09:15:00|2565.01|2527.01|2563.37|2525.37|2569.61|2531.61|2563.37|2525.37|281
1589275200000|2020-05-12 09:20:00|2563.35|2525.35|2554.63|2516.63|2563.35|2525.35|2552.94|2514.94|276
1589275500000|2020-05-12 09:25:00|2554.57|2516.57|2553.82|2515.82|2556.16|2518.16|2550.77|2512.77|279
1589275800000|2020-05-12 09:30:00|2553.79|2515.79|2555.53|2517.53|2555.62|2517.62|2551.87|2513.87|267
1589276100000|2020-05-12 09:35:00|2555.58|2517.58|2555.31|2517.31|2558.38|2520.38|2555.25|2517.25|255
1589276400000|2020-05-12 09:40:00|2555.38|2517.38|2557.05|2519.05|2559.57|2521.57|2553.72|2515.72|259
1589276700000|2020-05-12 09:45:00|2557.01|2519.01|2560.5|2522.5|2561.4|2523.4|2556.93|2518.93|258
1589277000000|2020-05-12 09:50:00|2560.51|2522.51|2561.77|2523.77|2563.55|2525.55|2560.15|2522.15|259
1589277300000|2020-05-12 09:55:00|2561.82|2523.82|2560.02|2522.02|2561.82|2523.82|2557.87|2519.87|266
1589277600000|2020-05-12 10:00:00|2560.07|2522.07|2567.57|2529.57|2567.57|2529.57|2559.03|2521.03|266
1589277900000|2020-05-12 10:05:00|2567.56|2529.56|2563.33|2525.33|2567.7|2529.7|2562.84|2524.84|264
1589278200000|2020-05-12 10:10:00|2563.32|2525.32|2551.57|2513.57|2564.15|2526.15|2549.62|2511.62|275
1589278500000|2020-05-12 10:15:00|2551.58|2513.58|2551.49|2513.49|2554.04|2516.04|2548.69|2510.69|268
1589278800000|2020-05-12 10:20:00|2551.5|2513.5|2559.22|2521.22|2559.31|2521.31|2545.87|2507.87|269
1589279100000|2020-05-12 10:25:00|2559.84|2521.84|2564.2|2526.2|2567.9|2529.9|2559.84|2521.84|281
1589279400000|2020-05-12 10:30:00|2564.21|2526.21|2562.88|2524.88|2568.53|2530.53|2562.88|2524.88|273
1589279700000|2020-05-12 10:35:00|2562.56|2524.56|2556.9|2518.9|2562.56|2524.56|2556.6|2518.6|263
1589280000000|2020-05-12 10:40:00|2556.8|2518.8|2556.48|2518.48|2557.62|2519.62|2554.9|2516.9|261
1589280300000|2020-05-12 10:45:00|2556.52|2518.52|2562.61|2524.61|2563.13|2525.13|2556.29|2518.29|253
1589280600000|2020-05-12 10:50:00|2562.64|2524.64|2565.83|2527.83|2565.83|2527.83|2560.81|2522.81|259
1589280900000|2020-05-12 10:55:00|2565.89|2527.89|2567.22|2529.22|2567.64|2529.64|2565.15|2527.15|265
1589281200000|2020-05-12 11:00:00|2567.25|2529.25|2567.5|2529.5|2571.27|2533.27|2567.09|2529.09|264
1589281500000|2020-05-12 11:05:00|2567.3|2529.3|2565.72|2527.72|2567.4|2529.4|2565.16|2527.16|273
1589281800000|2020-05-12 11:10:00|2565.91|2527.91|2569.93|2531.93|2570.1|2532.1|2565.55|2527.55|261
1589282100000|2020-05-12 11:15:00|2569.9|2531.9|2566.35|2528.35|2569.96|2531.96|2566.35|2528.35|252
1589282400000|2020-05-12 11:20:00|2566.32|2528.32|2562.69|2524.69|2566.34|2528.34|2560.55|2522.55|258
1589282700000|2020-05-12 11:25:00|2562.72|2524.72|2563.21|2525.21|2563.65|2525.65|2561.43|2523.43|265
1589283000000|2020-05-12 11:30:00|2563.24|2525.24|2560.75|2522.75|2564.41|2526.41|2560.23|2522.23|260
1589283300000|2020-05-12 11:35:00|2560.69|2522.69|2561.74|2523.74|2562.29|2524.29|2558.78|2520.78|252
1589283600000|2020-05-12 11:40:00|2561.75|2523.75|2565.12|2527.12|2565.17|2527.17|2561.23|2523.23|253
1589283900000|2020-05-12 11:45:00|2565.1|2527.1|2564.63|2526.63|2566.97|2528.97|2564.55|2526.55|247
1589284200000|2020-05-12 11:50:00|2564.71|2526.71|2564.46|2526.46|2566.35|2528.35|2563.1|2525.1|235
1589284500000|2020-05-12 11:55:00|2564.45|2526.45|2572.57|2534.57|2574.08|2536.08|2564.38|2526.38|260
1589284800000|2020-05-12 12:00:00|2572.56|2534.56|2569.9|2531.9|2575.4|2537.4|2568.35|2530.35|278
1589285100000|2020-05-12 12:05:00|2569.95|2531.95|2570.55|2532.55|2571.83|2533.83|2566.5|2528.5|265
1589285400000|2020-05-12 12:10:00|2570.5|2532.5|2564.31|2526.31|2571.43|2533.43|2561.51|2523.51|271
1589285700000|2020-05-12 12:15:00|2564.29|2526.29|2564.95|2526.95|2566.36|2528.36|2563.08|2525.08|251
1589286000000|2020-05-12 12:20:00|2564.73|2526.73|2559.81|2521.81|2564.73|2526.73|2558.9|2520.9|266
1589286300000|2020-05-12 12:25:00|2559.83|2521.83|2560.24|2522.24|2563.43|2525.43|2559.52|2521.52|262
1589286600000|2020-05-12 12:30:00|2560.34|2522.34|2563.64|2525.64|2564.37|2526.37|2560.13|2522.13|265
1589286900000|2020-05-12 12:35:00|2563.58|2525.58|2562.18|2524.18|2564.63|2526.63|2561.83|2523.83|261
1589287200000|2020-05-12 12:40:00|2562.21|2524.21|2561.47|2523.47|2562.6|2524.6|2561.25|2523.25|250
1589287500000|2020-05-12 12:45:00|2561.43|2523.43|2558.52|2520.52|2561.55|2523.55|2557.82|2519.82|261
1589287800000|2020-05-12 12:50:00|2558.38|2520.38|2564.74|2526.74|2564.95|2526.95|2558.28|2520.28|267
1589288100000|2020-05-12 12:55:00|2564.73|2526.73|2564.72|2526.72|2566.35|2528.35|2563.87|2525.87|251
1589288400000|2020-05-12 13:00:00|2564.64|2526.64|2564.67|2526.67|2566.38|2528.38|2564.43|2526.43|263
1589288700000|2020-05-12 13:05:00|2564.66|2526.66|2560.22|2522.22|2564.81|2526.81|2560.22|2522.22|243
1589289000000|2020-05-12 13:10:00|2560.19|2522.19|2537.58|2499.58|2560.19|2522.19|2533.45|2495.45|277
1589289300000|2020-05-12 13:15:00|2537.93|2499.93|2549.6|2511.6|2549.66|2511.66|2537.68|2499.68|277
1589289600000|2020-05-12 13:20:00|2549.61|2511.61|2547.24|2509.24|2551.09|2513.09|2546.44|2508.44|266
1589289900000|2020-05-12 13:25:00|2547.26|2509.26|2555.27|2517.27|2555.89|2517.89|2547.01|2509.01|264
1589290200000|2020-05-12 13:30:00|2555.45|2517.45|2553.87|2515.87|2559.38|2521.38|2553.44|2515.44|280
1589290500000|2020-05-12 13:35:00|2553.9|2515.9|2556.26|2518.26|2556.26|2518.26|2551.85|2513.85|266
1589290800000|2020-05-12 13:40:00|2556.27|2518.27|2559.7|2521.7|2560.51|2522.51|2556.27|2518.27|271
1589291100000|2020-05-12 13:45:00|2559.71|2521.71|2556.01|2518.01|2559.93|2521.93|2554|2516|273
1589291400000|2020-05-12 13:50:00|2556.27|2518.27|2556.42|2518.42|2556.9|2518.9|2551.81|2513.81|266
1589291700000|2020-05-12 13:55:00|2556.5|2518.5|2560.4|2522.4|2562.01|2524.01|2556.46|2518.46|279
1589292000000|2020-05-12 14:00:00|2560.44|2522.44|2574.23|2536.23|2575.55|2537.55|2560.33|2522.33|280
1589292300000|2020-05-12 14:05:00|2574.51|2536.51|2572.69|2534.69|2577.56|2539.56|2571.67|2533.67|285
1589292600000|2020-05-12 14:10:00|2572.82|2534.82|2573.82|2535.82|2576.8|2538.8|2571.42|2533.42|280
1589292900000|2020-05-12 14:15:00|2573.88|2535.88|2580.78|2542.78|2594.03|2556.03|2573.87|2535.87|285
1589293200000|2020-05-12 14:20:00|2580.99|2542.99|2583.08|2545.08|2585.17|2547.17|2578.02|2540.02|289
1589293500000|2020-05-12 14:25:00|2583|2545|2591.47|2553.47|2591.47|2553.47|2581.4|2543.4|278
1589293800000|2020-05-12 14:30:00|2591.66|2553.66|2585.51|2547.51|2591.85|2553.85|2582.39|2544.39|288
1589294100000|2020-05-12 14:35:00|2585.45|2547.45|2576.72|2538.72|2589.3|2551.3|2575.83|2537.83|274
1589294400000|2020-05-12 14:40:00|2576.83|2538.83|2578.37|2540.37|2580.43|2542.43|2576.28|2538.28|281
1589294700000|2020-05-12 14:45:00|2578.38|2540.38|2582.35|2544.35|2584.53|2546.53|2578.2|2540.2|265
1589295000000|2020-05-12 14:50:00|2582.34|2544.34|2586.92|2548.92|2589|2551|2581.5|2543.5|270
1589295300000|2020-05-12 14:55:00|2586.91|2548.91|2584.64|2546.64|2587.2|2549.2|2583.73|2545.73|256
1589295600000|2020-05-12 15:00:00|2584.63|2546.63|2579.9|2541.9|2589.57|2551.57|2579.8|2541.8|283
1589295900000|2020-05-12 15:05:00|2579.91|2541.91|2583.23|2545.23|2583.65|2545.65|2579.6|2541.6|270
1589296200000|2020-05-12 15:10:00|2583.26|2545.26|2585.57|2547.57|2592.98|2554.98|2583.26|2545.26|277
1589296500000|2020-05-12 15:15:00|2585.54|2547.54|2585.62|2547.62|2591.27|2553.27|2585.26|2547.26|279
1589296800000|2020-05-12 15:20:00|2585.49|2547.49|2582.4|2544.4|2586.46|2548.46|2580.3|2542.3|278
1589297100000|2020-05-12 15:25:00|2582.5|2544.5|2583.75|2545.75|2583.84|2545.84|2582.02|2544.02|253
1589297400000|2020-05-12 15:30:00|2583.76|2545.76|2576.38|2538.38|2583.81|2545.81|2575.19|2537.19|276
1589297700000|2020-05-12 15:35:00|2576.55|2538.55|2576.53|2538.53|2577.64|2539.64|2574.49|2536.49|267
1589298000000|2020-05-12 15:40:00|2576.6|2538.6|2577.64|2539.64|2577.71|2539.71|2575.52|2537.52|257
1589298300000|2020-05-12 15:45:00|2577.89|2539.89|2580.77|2542.77|2582.96|2544.96|2577.81|2539.81|255
1589298600000|2020-05-12 15:50:00|2580.93|2542.93|2583.31|2545.31|2585.99|2547.99|2580.82|2542.82|268
1589298900000|2020-05-12 15:55:00|2583.26|2545.26|2579.6|2541.6|2585.69|2547.69|2578.76|2540.76|279
1589299200000|2020-05-12 16:00:00|2579.71|2541.71|2585.23|2547.23|2591.58|2553.58|2579.56|2541.56|281
1589299500000|2020-05-12 16:05:00|2585.19|2547.19|2584.88|2546.88|2585.24|2547.24|2580.78|2542.78|282
1589299800000|2020-05-12 16:10:00|2584.87|2546.87|2586.36|2548.36|2586.83|2548.83|2584.08|2546.08|276
1589300100000|2020-05-12 16:15:00|2586.4|2548.4|2587.79|2549.79|2587.79|2549.79|2583.28|2545.28|272
1589300400000|2020-05-12 16:20:00|2587.81|2549.81|2585.99|2547.99|2588.98|2550.98|2584.76|2546.76|262
1589300700000|2020-05-12 16:25:00|2586|2548|2583.21|2545.21|2590.11|2552.11|2582.59|2544.59|277
1589301000000|2020-05-12 16:30:00|2583.28|2545.28|2582.54|2544.54|2584.22|2546.22|2579.74|2541.74|279
1589301300000|2020-05-12 16:35:00|2582.62|2544.62|2577.44|2539.44|2582.75|2544.75|2576.7|2538.7|264
1589301600000|2020-05-12 16:40:00|2577.41|2539.41|2578.58|2540.58|2580.95|2542.95|2576.24|2538.24|274
1589301900000|2020-05-12 16:45:00|2578.61|2540.61|2578.84|2540.84|2581.11|2543.11|2578.56|2540.56|268
1589302200000|2020-05-12 16:50:00|2578.82|2540.82|2580.05|2542.05|2580.82|2542.82|2578.13|2540.13|244
1589302500000|2020-05-12 16:55:00|2580.18|2542.18|2583.62|2545.62|2583.62|2545.62|2579.76|2541.76|262
1589302800000|2020-05-12 17:00:00|2583.53|2545.53|2584.49|2546.49|2585.26|2547.26|2583.53|2545.53|247
1589303100000|2020-05-12 17:05:00|2584.46|2546.46|2587.01|2549.01|2587.01|2549.01|2582.99|2544.99|256
1589303400000|2020-05-12 17:10:00|2587.25|2549.25|2594.02|2556.02|2596.5|2558.5|2587.25|2549.25|278
1589303700000|2020-05-12 17:15:00|2593.98|2555.98|2590.44|2552.44|2593.98|2555.98|2588.96|2550.96|264
1589304000000|2020-05-12 17:20:00|2590.45|2552.45|2586.65|2548.65|2592.62|2554.62|2586.27|2548.27|277
1589304300000|2020-05-12 17:25:00|2586.66|2548.66|2587.85|2549.85|2588.02|2550.02|2585.53|2547.53|277
1589304600000|2020-05-12 17:30:00|2587.81|2549.81|2576.33|2538.33|2587.82|2549.82|2576.24|2538.24|266
1589304900000|2020-05-12 17:35:00|2575.94|2537.94|2573.58|2535.58|2577.83|2539.83|2573.05|2535.05|277
1589305200000|2020-05-12 17:40:00|2573.6|2535.6|2573.36|2535.36|2576.53|2538.53|2572.68|2534.68|263
1589305500000|2020-05-12 17:45:00|2573.38|2535.38|2567.48|2529.48|2573.74|2535.74|2563.32|2525.32|268
1589305800000|2020-05-12 17:50:00|2567.38|2529.38|2577.14|2539.14|2578.22|2540.22|2567.05|2529.05|285
1589306100000|2020-05-12 17:55:00|2577.15|2539.15|2577.28|2539.28|2579.18|2541.18|2576.27|2538.27|269
1589306400000|2020-05-12 18:00:00|2577.26|2539.26|2573.42|2535.42|2577.5|2539.5|2572.57|2534.57|262
1589306700000|2020-05-12 18:05:00|2573.41|2535.41|2571.44|2533.44|2573.52|2535.52|2570.78|2532.78|257
1589307000000|2020-05-12 18:10:00|2571.49|2533.49|2577.14|2539.14|2577.44|2539.44|2569.4|2531.4|265
1589307300000|2020-05-12 18:15:00|2577.2|2539.2|2580.94|2542.94|2581.15|2543.15|2576.07|2538.07|260
1589307600000|2020-05-12 18:20:00|2580.9|2542.9|2579.7|2541.7|2581.06|2543.06|2578.89|2540.89|266
1589307900000|2020-05-12 18:25:00|2579.66|2541.66|2578.79|2540.79|2580.03|2542.03|2578.57|2540.57|265
1589308200000|2020-05-12 18:30:00|2578.8|2540.8|2582.03|2544.03|2582.92|2544.92|2576.24|2538.24|277
1589308500000|2020-05-12 18:35:00|2582.02|2544.02|2581.35|2543.35|2582.06|2544.06|2579.3|2541.3|257
1589308800000|2020-05-12 18:40:00|2581.39|2543.39|2576.11|2538.11|2582.11|2544.11|2575.47|2537.47|264
1589309100000|2020-05-12 18:45:00|2576.08|2538.08|2576.33|2538.33|2576.95|2538.95|2574.94|2536.94|262
1589309400000|2020-05-12 18:50:00|2576.35|2538.35|2579.32|2541.32|2580.61|2542.61|2576.32|2538.32|270
1589309700000|2020-05-12 18:55:00|2579.24|2541.24|2579.21|2541.21|2580.27|2542.27|2578.78|2540.78|253
1589310000000|2020-05-12 19:00:00|2579.2|2541.2|2573.88|2535.88|2580.15|2542.15|2569.77|2531.77|275
1589310300000|2020-05-12 19:05:00|2573.96|2535.96|2575.22|2537.22|2575.4|2537.4|2573.8|2535.8|243
1589310600000|2020-05-12 19:10:00|2575.18|2537.18|2579.1|2541.1|2579.73|2541.73|2574.97|2536.97|254
1589310900000|2020-05-12 19:15:00|2579.2|2541.2|2588.58|2550.58|2588.58|2550.58|2579.16|2541.16|265
1589311200000|2020-05-12 19:20:00|2588.53|2550.53|2585.54|2547.54|2589.94|2551.94|2585.54|2547.54|271
1589311500000|2020-05-12 19:25:00|2585.33|2547.33|2586.98|2548.98|2587.27|2549.27|2583.39|2545.39|259
1589311800000|2020-05-12 19:30:00|2586.99|2548.99|2583.13|2545.13|2588.48|2550.48|2583.02|2545.02|243
1589312100000|2020-05-12 19:35:00|2583.17|2545.17|2583.73|2545.73|2583.8|2545.8|2580.48|2542.48|246
1589312400000|2020-05-12 19:40:00|2583.77|2545.77|2579.59|2541.59|2583.98|2545.98|2579.59|2541.59|251
1589312700000|2020-05-12 19:45:00|2579.56|2541.56|2575.24|2537.24|2579.62|2541.62|2573.04|2535.04|256
1589313000000|2020-05-12 19:50:00|2575.26|2537.26|2576.25|2538.25|2576.35|2538.35|2572|2534|258
1589313300000|2020-05-12 19:55:00|2576.28|2538.28|2563.3|2525.3|2576.28|2538.28|2562.79|2524.79|272
1589313600000|2020-05-12 20:00:00|2563.25|2525.25|2562.99|2524.99|2568.17|2530.17|2558.71|2520.71|282
1589313900000|2020-05-12 20:05:00|2563.01|2525.01|2561.07|2523.07|2569.69|2531.69|2561.07|2523.07|281
1589314200000|2020-05-12 20:10:00|2560.98|2522.98|2560.92|2522.92|2564.28|2526.28|2560.75|2522.75|268
1589314500000|2020-05-12 20:15:00|2560.87|2522.87|2561.96|2523.96|2564.69|2526.69|2560.87|2522.87|255
1589314800000|2020-05-12 20:20:00|2561.95|2523.95|2557.52|2519.52|2561.95|2523.95|2555.5|2517.5|261
1589315100000|2020-05-12 20:25:00|2557.5|2519.5|2560.02|2522.02|2561.77|2523.77|2554.49|2516.49|268
1589315400000|2020-05-12 20:30:00|2560.07|2522.07|2559.49|2521.49|2560.07|2522.07|2558.17|2520.17|260
1589315700000|2020-05-12 20:35:00|2559.52|2521.52|2567.84|2529.84|2569.52|2531.52|2559.49|2521.49|260
1589316000000|2020-05-12 20:40:00|2567.81|2529.81|2564.16|2526.16|2567.81|2529.81|2564.16|2526.16|237
1589316300000|2020-05-12 20:45:00|2564.15|2526.15|2570.8|2532.8|2570.92|2532.92|2562.57|2524.57|259
1589316600000|2020-05-12 20:50:00|2570.96|2532.96|2569.27|2531.27|2571.26|2533.26|2568.78|2530.78|259
1589316900000|2020-05-12 20:55:00|2569.22|2531.22|2566.79|2528.79|2569.72|2531.72|2566.79|2528.79|244
1589317200000|2020-05-12 21:00:00|2566.78|2528.78|2562.69|2524.69|2566.78|2528.78|2560.92|2522.92|271
1589317500000|2020-05-12 21:05:00|2562.72|2524.72|2565.68|2527.68|2566.98|2528.98|2562.71|2524.71|256
1589317800000|2020-05-12 21:10:00|2565.67|2527.67|2564.64|2526.64|2565.92|2527.92|2564.15|2526.15|258
1589318100000|2020-05-12 21:15:00|2564.63|2526.63|2562.64|2524.64|2565.27|2527.27|2561.39|2523.39|250
1589318400000|2020-05-12 21:20:00|2562.61|2524.61|2561.19|2523.19|2562.62|2524.62|2560.53|2522.53|259
1589318700000|2020-05-12 21:25:00|2561.2|2523.2|2564.17|2526.17|2564.89|2526.89|2561.16|2523.16|268
1589319000000|2020-05-12 21:30:00|2564.12|2526.12|2566.29|2528.29|2566.5|2528.5|2563.09|2525.09|246
1589319300000|2020-05-12 21:35:00|2566.32|2528.32|2570.25|2532.25|2570.4|2532.4|2566.32|2528.32|261
1589319600000|2020-05-12 21:40:00|2570.26|2532.26|2566.53|2528.53|2571.03|2533.03|2566.49|2528.49|258
1589319900000|2020-05-12 21:45:00|2566.63|2528.63|2569.34|2531.34|2569.36|2531.36|2566.03|2528.03|254
1589320200000|2020-05-12 21:50:00|2569.28|2531.28|2540.61|2502.61|2569.35|2531.35|2533.84|2495.84|286
1589320500000|2020-05-12 21:55:00|2540.46|2502.46|2539.61|2501.61|2545.51|2507.51|2528.4|2490.4|281
1589320800000|2020-05-12 22:00:00|2540.44|2502.44|2545.56|2507.56|2547.64|2509.64|2530.76|2492.76|292
1589321100000|2020-05-12 22:05:00|2545.57|2507.57|2544.58|2506.58|2545.58|2507.58|2540.43|2502.43|278
1589321400000|2020-05-12 22:10:00|2544.6|2506.6|2545.92|2507.92|2547.09|2509.09|2542.65|2504.65|270
1589321700000|2020-05-12 22:15:00|2545.99|2507.99|2556.95|2518.95|2557.28|2519.28|2545.99|2507.99|282
1589322000000|2020-05-12 22:20:00|2557.12|2519.12|2552.12|2514.12|2557.43|2519.43|2551.86|2513.86|279
1589322300000|2020-05-12 22:25:00|2551.86|2513.86|2551.97|2513.97|2552.35|2514.35|2550.14|2512.14|269
1589322600000|2020-05-12 22:30:00|2551.95|2513.95|2558|2520|2558|2520|2551.69|2513.69|257
1589322900000|2020-05-12 22:35:00|2558.1|2520.1|2559.72|2521.72|2559.87|2521.87|2556.54|2518.54|267
1589323200000|2020-05-12 22:40:00|2559.74|2521.74|2561.32|2523.32|2561.85|2523.85|2558.47|2520.47|274
1589323500000|2020-05-12 22:45:00|2561.59|2523.59|2566.38|2528.38|2567.24|2529.24|2561.59|2523.59|273
1589323800000|2020-05-12 22:50:00|2566.36|2528.36|2563.29|2525.29|2566.53|2528.53|2562.75|2524.75|273
1589324100000|2020-05-12 22:55:00|2563.25|2525.25|2563.82|2525.82|2566.46|2528.46|2563.12|2525.12|251
1589324400000|2020-05-12 23:00:00|2563.99|2525.99|2569.71|2531.71|2571.5|2533.5|2563.99|2525.99|275
1589324700000|2020-05-12 23:05:00|2569.68|2531.68|2568.11|2530.11|2569.68|2531.68|2566.87|2528.87|257
1589325000000|2020-05-12 23:10:00|2568.14|2530.14|2571.58|2533.58|2573.14|2535.14|2568.1|2530.1|258
1589325300000|2020-05-12 23:15:00|2571.57|2533.57|2564.97|2526.97|2571.62|2533.62|2563.23|2525.23|275
1589325600000|2020-05-12 23:20:00|2564.92|2526.92|2561.66|2523.66|2566.04|2528.04|2561.45|2523.45|264
1589325900000|2020-05-12 23:25:00|2561.71|2523.71|2568.31|2530.31|2568.52|2530.52|2561.38|2523.38|272
1589326200000|2020-05-12 23:30:00|2568.3|2530.3|2568.85|2530.85|2571.42|2533.42|2567.39|2529.39|261
1589326500000|2020-05-12 23:35:00|2568.8|2530.8|2568.11|2530.11|2568.84|2530.84|2566.37|2528.37|267
1589326800000|2020-05-12 23:40:00|2568.08|2530.08|2563.96|2525.96|2568.21|2530.21|2563.95|2525.95|251
1589327100000|2020-05-12 23:45:00|2563.93|2525.93|2561.8|2523.8|2564.14|2526.14|2559.49|2521.49|260
1589327400000|2020-05-12 23:50:00|2561.75|2523.75|2558.98|2520.98|2561.8|2523.8|2558.92|2520.92|255
1589327700000|2020-05-12 23:55:00|2558.99|2520.99|2565.66|2527.66|2565.66|2527.66|2557.63|2519.63|274
1589328000000|2020-05-13 00:00:00|2565.73|2527.73|2568.84|2530.84|2568.9|2530.9|2561.88|2523.88|273
1589328300000|2020-05-13 00:05:00|2568.7|2530.7|2574.72|2536.72|2579.35|2541.35|2568.54|2530.54|292
1589328600000|2020-05-13 00:10:00|2574.73|2536.73|2575.18|2537.18|2575.4|2537.4|2568.85|2530.85|276
1589328900000|2020-05-13 00:15:00|2575.61|2537.61|2570.03|2532.03|2576.22|2538.22|2569.99|2531.99|273
1589329200000|2020-05-13 00:20:00|2569.96|2531.96|2570.14|2532.14|2570.79|2532.79|2567.83|2529.83|263
1589329500000|2020-05-13 00:25:00|2570.24|2532.24|2576.56|2538.56|2576.75|2538.75|2570.24|2532.24|279
1589329800000|2020-05-13 00:30:00|2576.46|2538.46|2582.64|2544.64|2583.03|2545.03|2576.41|2538.41|269
1589330100000|2020-05-13 00:35:00|2582.69|2544.69|2579.68|2541.68|2582.76|2544.76|2577.59|2539.59|267
1589330400000|2020-05-13 00:40:00|2579.69|2541.69|2585.08|2547.08|2585.22|2547.22|2579.69|2541.69|275
1589330700000|2020-05-13 00:45:00|2585|2547|2581.24|2543.24|2585.01|2547.01|2580.81|2542.81|276
1589331000000|2020-05-13 00:50:00|2581.22|2543.22|2584.02|2546.02|2585.46|2547.46|2579.95|2541.95|265
1589331300000|2020-05-13 00:55:00|2583.83|2545.83|2585.46|2547.46|2586.55|2548.55|2582.36|2544.36|248
1589331600000|2020-05-13 01:00:00|2585.39|2547.39|2581.32|2543.32|2589.56|2551.56|2581.19|2543.19|262
1589331900000|2020-05-13 01:05:00|2581.41|2543.41|2579.11|2541.11|2581.41|2543.41|2579.07|2541.07|248
1589332200000|2020-05-13 01:10:00|2578.94|2540.94|2584.18|2546.18|2584.19|2546.19|2578.69|2540.69|259
1589332500000|2020-05-13 01:15:00|2584.21|2546.21|2579.72|2541.72|2584.53|2546.53|2579.72|2541.72|251
1589332800000|2020-05-13 01:20:00|2579.68|2541.68|2578.85|2540.85|2579.68|2541.68|2577.01|2539.01|249
1589333100000|2020-05-13 01:25:00|2578.88|2540.88|2579.36|2541.36|2580.4|2542.4|2578.66|2540.66|249
1589333400000|2020-05-13 01:30:00|2579.37|2541.37|2580.81|2542.81|2580.97|2542.97|2576.34|2538.34|268
1589333700000|2020-05-13 01:35:00|2580.86|2542.86|2578.29|2540.29|2581.26|2543.26|2578.29|2540.29|261
1589334000000|2020-05-13 01:40:00|2578.27|2540.27|2581.05|2543.05|2581.05|2543.05|2577.55|2539.55|252
1589334300000|2020-05-13 01:45:00|2581.3|2543.3|2583.59|2545.59|2584.64|2546.64|2581.3|2543.3|259
1589334600000|2020-05-13 01:50:00|2583.61|2545.61|2587.05|2549.05|2588.05|2550.05|2583.46|2545.46|250
1589334900000|2020-05-13 01:55:00|2587.04|2549.04|2586.08|2548.08|2587.05|2549.05|2582.41|2544.41|267
1589335200000|2020-05-13 02:00:00|2586.09|2548.09|2587.38|2549.38|2589.98|2551.98|2586.09|2548.09|261
1589335500000|2020-05-13 02:05:00|2587.47|2549.47|2586.88|2548.88|2587.98|2549.98|2584.71|2546.71|262
1589335800000|2020-05-13 02:10:00|2586.87|2548.87|2584.74|2546.74|2588.47|2550.47|2584.74|2546.74|254
1589336100000|2020-05-13 02:15:00|2584.78|2546.78|2582.32|2544.32|2584.99|2546.99|2579.86|2541.86|266
1589336400000|2020-05-13 02:20:00|2582.3|2544.3|2585.33|2547.33|2585.46|2547.46|2582.01|2544.01|247
1589336700000|2020-05-13 02:25:00|2585.29|2547.29|2584.16|2546.16|2585.36|2547.36|2582.69|2544.69|250
1589337000000|2020-05-13 02:30:00|2584.14|2546.14|2584.18|2546.18|2585.41|2547.41|2582.98|2544.98|261
1589337300000|2020-05-13 02:35:00|2584.17|2546.17|2579.29|2541.29|2585.54|2547.54|2578.5|2540.5|247
1589337600000|2020-05-13 02:40:00|2579.27|2541.27|2579.58|2541.58|2579.58|2541.58|2575.53|2537.53|267
1589337900000|2020-05-13 02:45:00|2579.53|2541.53|2580.98|2542.98|2580.98|2542.98|2578.86|2540.86|236
1589338200000|2020-05-13 02:50:00|2581.17|2543.17|2583.03|2545.03|2583.03|2545.03|2579.99|2541.99|237
1589338500000|2020-05-13 02:55:00|2583.05|2545.05|2590.67|2552.67|2591.04|2553.04|2583.03|2545.03|276
1589338800000|2020-05-13 03:00:00|2590.64|2552.64|2588.54|2550.54|2592.1|2554.1|2588.48|2550.48|260
1589339100000|2020-05-13 03:05:00|2588.52|2550.52|2592.05|2554.05|2592.38|2554.38|2588.33|2550.33|247
1589339400000|2020-05-13 03:10:00|2592.1|2554.1|2588.57|2550.57|2592.34|2554.34|2587.86|2549.86|227
1589339700000|2020-05-13 03:15:00|2588.65|2550.65|2594|2556|2595.08|2557.08|2588.65|2550.65|264
1589340000000|2020-05-13 03:20:00|2594.01|2556.01|2584.82|2546.82|2594.14|2556.14|2584.57|2546.57|248
1589340300000|2020-05-13 03:25:00|2584.81|2546.81|2586.84|2548.84|2587.7|2549.7|2584.68|2546.68|239
1589340600000|2020-05-13 03:30:00|2586.88|2548.88|2588.41|2550.41|2588.46|2550.46|2585.94|2547.94|251
1589340900000|2020-05-13 03:35:00|2588.34|2550.34|2589.85|2551.85|2589.93|2551.93|2587.07|2549.07|247
1589341200000|2020-05-13 03:40:00|2589.88|2551.88|2586.11|2548.11|2590.18|2552.18|2586.11|2548.11|223
1589341500000|2020-05-13 03:45:00|2586.09|2548.09|2583.33|2545.33|2586.09|2548.09|2582.53|2544.53|245
1589341800000|2020-05-13 03:50:00|2583.34|2545.34|2582.17|2544.17|2584.19|2546.19|2582.02|2544.02|239
1589342100000|2020-05-13 03:55:00|2582.24|2544.24|2582.48|2544.48|2582.48|2544.48|2579.85|2541.85|247
1589342400000|2020-05-13 04:00:00|2582.46|2544.46|2579.53|2541.53|2585.01|2547.01|2579.53|2541.53|241
1589342700000|2020-05-13 04:05:00|2579.45|2541.45|2576.14|2538.14|2580|2542|2575.07|2537.07|259
1589343000000|2020-05-13 04:10:00|2576.1|2538.1|2573.84|2535.84|2576.16|2538.16|2572.72|2534.72|253
1589343300000|2020-05-13 04:15:00|2573.9|2535.9|2570.99|2532.99|2573.9|2535.9|2570.03|2532.03|257
1589343600000|2020-05-13 04:20:00|2571|2533|2576.58|2538.58|2576.63|2538.63|2571|2533|261
1589343900000|2020-05-13 04:25:00|2576.59|2538.59|2573.51|2535.51|2576.66|2538.66|2572.3|2534.3|253
1589344200000|2020-05-13 04:30:00|2573.49|2535.49|2575.05|2537.05|2575.86|2537.86|2573.49|2535.49|244
1589344500000|2020-05-13 04:35:00|2575.09|2537.09|2577.21|2539.21|2577.99|2539.99|2574.83|2536.83|225
1589344800000|2020-05-13 04:40:00|2577.22|2539.22|2578.02|2540.02|2579.07|2541.07|2576.5|2538.5|247
1589345100000|2020-05-13 04:45:00|2577.97|2539.97|2572.39|2534.39|2578.57|2540.57|2572.39|2534.39|243
1589345400000|2020-05-13 04:50:00|2572.14|2534.14|2576.91|2538.91|2576.91|2538.91|2571.93|2533.93|248
1589345700000|2020-05-13 04:55:00|2576.92|2538.92|2581.21|2543.21|2581.83|2543.83|2576.43|2538.43|252
1589346000000|2020-05-13 05:00:00|2581.19|2543.19|2579.43|2541.43|2583.09|2545.09|2579.19|2541.19|265
1589346300000|2020-05-13 05:05:00|2579.39|2541.39|2577.63|2539.63|2580.19|2542.19|2577.63|2539.63|257
1589346600000|2020-05-13 05:10:00|2577.67|2539.67|2574.61|2536.61|2578.04|2540.04|2573.99|2535.99|241
1589346900000|2020-05-13 05:15:00|2574.54|2536.54|2577.17|2539.17|2577.25|2539.25|2573.11|2535.11|264
1589347200000|2020-05-13 05:20:00|2577.15|2539.15|2576.4|2538.4|2578.38|2540.38|2576.4|2538.4|258
1589347500000|2020-05-13 05:25:00|2576.33|2538.33|2575.4|2537.4|2577.08|2539.08|2575.4|2537.4|244
1589347800000|2020-05-13 05:30:00|2575.39|2537.39|2573.29|2535.29|2577.46|2539.46|2573.18|2535.18|258
1589348100000|2020-05-13 05:35:00|2573.27|2535.27|2571.95|2533.95|2573.27|2535.27|2571.32|2533.32|245
1589348400000|2020-05-13 05:40:00|2571.93|2533.93|2572.26|2534.26|2572.31|2534.31|2570.56|2532.56|221
1589348700000|2020-05-13 05:45:00|2572.27|2534.27|2574.65|2536.65|2575.1|2537.1|2572.26|2534.26|219
1589349000000|2020-05-13 05:50:00|2574.64|2536.64|2567.29|2529.29|2574.64|2536.64|2566.41|2528.41|244
1589349300000|2020-05-13 05:55:00|2567.3|2529.3|2566.9|2528.9|2567.49|2529.49|2566.56|2528.56|216
1589349600000|2020-05-13 06:00:00|2566.8|2528.8|2570.85|2532.85|2571.17|2533.17|2565.04|2527.04|247
1589349900000|2020-05-13 06:05:00|2570.87|2532.87|2571.02|2533.02|2571.7|2533.7|2570.63|2532.63|227
1589350200000|2020-05-13 06:10:00|2571.03|2533.03|2570.07|2532.07|2571.09|2533.09|2568.91|2530.91|221
1589350500000|2020-05-13 06:15:00|2570.1|2532.1|2571.28|2533.28|2572.2|2534.2|2569.86|2531.86|236
1589350800000|2020-05-13 06:20:00|2571.26|2533.26|2575.16|2537.16|2575.39|2537.39|2570.76|2532.76|248
1589351100000|2020-05-13 06:25:00|2575.12|2537.12|2575.2|2537.2|2576.16|2538.16|2574.69|2536.69|234
1589351400000|2020-05-13 06:30:00|2575.17|2537.17|2577.29|2539.29|2577.31|2539.31|2574.4|2536.4|238
1589351700000|2020-05-13 06:35:00|2577.27|2539.27|2571.9|2533.9|2578.27|2540.27|2571.47|2533.47|243
1589352000000|2020-05-13 06:40:00|2571.84|2533.84|2571.03|2533.03|2571.84|2533.84|2570.1|2532.1|243
1589352300000|2020-05-13 06:45:00|2571.05|2533.05|2570.38|2532.38|2571.38|2533.38|2568.82|2530.82|230
1589352600000|2020-05-13 06:50:00|2570.37|2532.37|2577.16|2539.16|2577.33|2539.33|2570.36|2532.36|243
1589352900000|2020-05-13 06:55:00|2577.19|2539.19|2578.2|2540.2|2578.55|2540.55|2576.78|2538.78|253
1589353200000|2020-05-13 07:00:00|2578.16|2540.16|2577.03|2539.03|2578.87|2540.87|2577|2539|233
1589353500000|2020-05-13 07:05:00|2577.02|2539.02|2575.26|2537.26|2577.31|2539.31|2574.92|2536.92|233
1589353800000|2020-05-13 07:10:00|2575.23|2537.23|2575.36|2537.36|2575.46|2537.46|2573.7|2535.7|240
1589354100000|2020-05-13 07:15:00|2575.34|2537.34|2569.79|2531.79|2576.01|2538.01|2569.64|2531.64|237
1589354400000|2020-05-13 07:20:00|2569.8|2531.8|2571.38|2533.38|2571.88|2533.88|2569.6|2531.6|245
1589354700000|2020-05-13 07:25:00|2571.43|2533.43|2572.25|2534.25|2572.31|2534.31|2571.19|2533.19|240
1589355000000|2020-05-13 07:30:00|2572.27|2534.27|2568.03|2530.03|2572.27|2534.27|2567.72|2529.72|249
1589355300000|2020-05-13 07:35:00|2568.02|2530.02|2568.68|2530.68|2569.12|2531.12|2565.26|2527.26|260
1589355600000|2020-05-13 07:40:00|2568.69|2530.69|2567.77|2529.77|2569.09|2531.09|2567.7|2529.7|246
1589355900000|2020-05-13 07:45:00|2567.83|2529.83|2569.99|2531.99|2570.05|2532.05|2567.83|2529.83|225
1589356200000|2020-05-13 07:50:00|2570|2532|2568.38|2530.38|2570.03|2532.03|2568.28|2530.28|234
1589356500000|2020-05-13 07:55:00|2568.45|2530.45|2564.95|2526.95|2568.45|2530.45|2564.94|2526.94|240
1589356800000|2020-05-13 08:00:00|2564.9|2526.9|2555.55|2517.55|2564.91|2526.91|2552.72|2514.72|270
1589357100000|2020-05-13 08:05:00|2555.58|2517.58|2559.88|2521.88|2560.01|2522.01|2555.23|2517.23|272
1589357400000|2020-05-13 08:10:00|2559.98|2521.98|2556.84|2518.84|2560.34|2522.34|2556.12|2518.12|257
1589357700000|2020-05-13 08:15:00|2556.93|2518.93|2563.26|2525.26|2563.26|2525.26|2553.01|2515.01|264
1589358000000|2020-05-13 08:20:00|2563.3|2525.3|2565.24|2527.24|2565.76|2527.76|2562.98|2524.98|249
1589358300000|2020-05-13 08:25:00|2565.19|2527.19|2566.51|2528.51|2567.82|2529.82|2564.82|2526.82|244
1589358600000|2020-05-13 08:30:00|2566.5|2528.5|2570.68|2532.68|2570.78|2532.78|2565.12|2527.12|241
1589358900000|2020-05-13 08:35:00|2570.72|2532.72|2568.74|2530.74|2570.77|2532.77|2567.49|2529.49|249
1589359200000|2020-05-13 08:40:00|2568.68|2530.68|2567.79|2529.79|2568.72|2530.72|2567.21|2529.21|225
1589359500000|2020-05-13 08:45:00|2567.75|2529.75|2572.81|2534.81|2573.4|2535.4|2567.48|2529.48|249
1589359800000|2020-05-13 08:50:00|2572.7|2534.7|2571.31|2533.31|2573.4|2535.4|2571.2|2533.2|232
1589360100000|2020-05-13 08:55:00|2571.34|2533.34|2575|2537|2576.1|2538.1|2571.2|2533.2|252
1589360400000|2020-05-13 09:00:00|2575.01|2537.01|2577.47|2539.47|2578.35|2540.35|2573.86|2535.86|265
1589360700000|2020-05-13 09:05:00|2577.5|2539.5|2575.67|2537.67|2579.05|2541.05|2575.67|2537.67|256
1589361000000|2020-05-13 09:10:00|2575.66|2537.66|2574.57|2536.57|2576.81|2538.81|2573.53|2535.53|254
1589361300000|2020-05-13 09:15:00|2574.51|2536.51|2575.45|2537.45|2575.92|2537.92|2572.88|2534.88|253
1589361600000|2020-05-13 09:20:00|2575.52|2537.52|2573.75|2535.75|2577.25|2539.25|2573.53|2535.53|237
1589361900000|2020-05-13 09:25:00|2573.69|2535.69|2572|2534|2573.79|2535.79|2572|2534|255
1589362200000|2020-05-13 09:30:00|2571.98|2533.98|2572.33|2534.33|2573.15|2535.15|2571.68|2533.68|251
1589362500000|2020-05-13 09:35:00|2572.3|2534.3|2571.83|2533.83|2572.96|2534.96|2571.55|2533.55|233
1589362800000|2020-05-13 09:40:00|2571.81|2533.81|2572.43|2534.43|2572.64|2534.64|2570.19|2532.19|247
1589363100000|2020-05-13 09:45:00|2572.45|2534.45|2578.22|2540.22|2578.52|2540.52|2572.45|2534.45|252
1589363400000|2020-05-13 09:50:00|2578.29|2540.29|2576.19|2538.19|2578.29|2540.29|2573.44|2535.44|261
1589363700000|2020-05-13 09:55:00|2576.17|2538.17|2576.85|2538.85|2579.26|2541.26|2576.05|2538.05|248
1589364000000|2020-05-13 10:00:00|2576.83|2538.83|2575.57|2537.57|2577.92|2539.92|2575.4|2537.4|247
1589364300000|2020-05-13 10:05:00|2575.4|2537.4|2577.06|2539.06|2578.21|2540.21|2574.14|2536.14|231
1589364600000|2020-05-13 10:10:00|2577.04|2539.04|2579.29|2541.29|2579.46|2541.46|2576.15|2538.15|231
1589364900000|2020-05-13 10:15:00|2579.24|2541.24|2576.07|2538.07|2579.94|2541.94|2575.71|2537.71|252
1589365200000|2020-05-13 10:20:00|2576.06|2538.06|2577.2|2539.2|2578.26|2540.26|2575.93|2537.93|233
1589365500000|2020-05-13 10:25:00|2577.23|2539.23|2572.13|2534.13|2577.44|2539.44|2571.33|2533.33|251
1589365800000|2020-05-13 10:30:00|2572.16|2534.16|2572.37|2534.37|2572.86|2534.86|2570.87|2532.87|255
1589366100000|2020-05-13 10:35:00|2572.46|2534.46|2574.88|2536.88|2575.09|2537.09|2572.41|2534.41|233
1589366400000|2020-05-13 10:40:00|2574.82|2536.82|2575.84|2537.84|2575.97|2537.97|2574.41|2536.41|252
1589366700000|2020-05-13 10:45:00|2575.8|2537.8|2577.27|2539.27|2577.97|2539.97|2574.85|2536.85|228
1589367000000|2020-05-13 10:50:00|2577.28|2539.28|2580.48|2542.48|2582.82|2544.82|2576.07|2538.07|267
1589367300000|2020-05-13 10:55:00|2580.47|2542.47|2582.95|2544.95|2583.81|2545.81|2579.28|2541.28|255
1589367600000|2020-05-13 11:00:00|2582.9|2544.9|2588.59|2550.59|2590.48|2552.48|2582.83|2544.83|277
1589367900000|2020-05-13 11:05:00|2588.62|2550.62|2586.54|2548.54|2588.62|2550.62|2584.31|2546.31|266
1589368200000|2020-05-13 11:10:00|2586.62|2548.62|2586.9|2548.9|2587.66|2549.66|2585.57|2547.57|252
1589368500000|2020-05-13 11:15:00|2586.77|2548.77|2584.82|2546.82|2589.49|2551.49|2584.82|2546.82|255
1589368800000|2020-05-13 11:20:00|2584.81|2546.81|2579.4|2541.4|2585.6|2547.6|2578.79|2540.79|269
1589369100000|2020-05-13 11:25:00|2579.39|2541.39|2580.52|2542.52|2582.93|2544.93|2579.39|2541.39|258
1589369400000|2020-05-13 11:30:00|2580.49|2542.49|2581.19|2543.19|2581.53|2543.53|2578.46|2540.46|270
1589369700000|2020-05-13 11:35:00|2581.21|2543.21|2584.24|2546.24|2584.35|2546.35|2580.82|2542.82|254
1589370000000|2020-05-13 11:40:00|2584.3|2546.3|2584.8|2546.8|2585.14|2547.14|2583.75|2545.75|256
1589370300000|2020-05-13 11:45:00|2584.58|2546.58|2592.12|2554.12|2596.12|2558.12|2584.58|2546.58|287
1589370600000|2020-05-13 11:50:00|2592.04|2554.04|2593.45|2555.45|2593.47|2555.47|2590.92|2552.92|265
1589370900000|2020-05-13 11:55:00|2593.59|2555.59|2596.45|2558.45|2597.24|2559.24|2591.81|2553.81|260
1589371200000|2020-05-13 12:00:00|2596.33|2558.33|2594.3|2556.3|2600.4|2562.4|2592.48|2554.48|273
1589371500000|2020-05-13 12:05:00|2594.22|2556.22|2588.1|2550.1|2595.63|2557.63|2588.1|2550.1|271
1589371800000|2020-05-13 12:10:00|2588.19|2550.19|2591.26|2553.26|2591.79|2553.79|2588.19|2550.19|258
1589372100000|2020-05-13 12:15:00|2591.23|2553.23|2594.83|2556.83|2596.04|2558.04|2590.56|2552.56|268
1589372400000|2020-05-13 12:20:00|2594.88|2556.88|2591.52|2553.52|2595.75|2557.75|2590.6|2552.6|270
1589372700000|2020-05-13 12:25:00|2591.53|2553.53|2592.1|2554.1|2594.29|2556.29|2591.53|2553.53|252
1589373000000|2020-05-13 12:30:00|2591.97|2553.97|2593.56|2555.56|2595.6|2557.6|2591.74|2553.74|255
1589373300000|2020-05-13 12:35:00|2593.51|2555.51|2596.4|2558.4|2596.48|2558.48|2592.96|2554.96|255
1589373600000|2020-05-13 12:40:00|2596.44|2558.44|2612.8|2574.8|2612.8|2574.8|2596.44|2558.44|274
1589373900000|2020-05-13 12:45:00|2612.77|2574.77|2618.32|2580.32|2618.8|2580.8|2611.28|2573.28|285
1589374200000|2020-05-13 12:50:00|2618.53|2580.53|2622.22|2584.22|2622.22|2584.22|2617.65|2579.65|285
1589374500000|2020-05-13 12:55:00|2622.19|2584.19|2618.39|2580.39|2622.19|2584.19|2615.18|2577.18|269
1589374800000|2020-05-13 13:00:00|2618.31|2580.31|2615.14|2577.14|2625.71|2587.71|2614.6|2576.6|288
1589375100000|2020-05-13 13:05:00|2614.97|2576.97|2614.48|2576.48|2617.75|2579.75|2613.58|2575.58|274
1589375400000|2020-05-13 13:10:00|2614.28|2576.28|2612.45|2574.45|2616.46|2578.46|2612.36|2574.36|259
1589375700000|2020-05-13 13:15:00|2612.6|2574.6|2610.4|2572.4|2613.58|2575.58|2609.78|2571.78|265
1589376000000|2020-05-13 13:20:00|2610.25|2572.25|2613.35|2575.35|2614.63|2576.63|2609.89|2571.89|270
1589376300000|2020-05-13 13:25:00|2613.45|2575.45|2619.02|2581.02|2619.32|2581.32|2613.17|2575.17|265
1589376600000|2020-05-13 13:30:00|2619.08|2581.08|2615.2|2577.2|2619.83|2581.83|2615.04|2577.04|273
1589376900000|2020-05-13 13:35:00|2615.19|2577.19|2613.37|2575.37|2615.85|2577.85|2612.89|2574.89|268
1589377200000|2020-05-13 13:40:00|2613.3|2575.3|2613.09|2575.09|2614.74|2576.74|2611.26|2573.26|261
1589377500000|2020-05-13 13:45:00|2613.06|2575.06|2611.49|2573.49|2613.06|2575.06|2608.87|2570.87|264
1589377800000|2020-05-13 13:50:00|2611.52|2573.52|2615.14|2577.14|2615.99|2577.99|2611.38|2573.38|265
1589378100000|2020-05-13 13:55:00|2615.17|2577.17|2618.59|2580.59|2618.74|2580.74|2614.54|2576.54|265
1589378400000|2020-05-13 14:00:00|2618.62|2580.62|2625.54|2587.54|2628.98|2590.98|2618.54|2580.54|279
1589378700000|2020-05-13 14:05:00|2625.46|2587.46|2628.51|2590.51|2628.51|2590.51|2624.51|2586.51|272
1589379000000|2020-05-13 14:10:00|2628.52|2590.52|2631.77|2593.77|2633.03|2595.03|2626.51|2588.51|276
1589379300000|2020-05-13 14:15:00|2631.83|2593.83|2634.62|2596.62|2636.11|2598.11|2630.1|2592.1|279
1589379600000|2020-05-13 14:20:00|2634.61|2596.61|2634.39|2596.39|2642.39|2604.39|2634.24|2596.24|280
1589379900000|2020-05-13 14:25:00|2634.5|2596.5|2631.54|2593.54|2635.67|2597.67|2631.53|2593.53|272
1589380200000|2020-05-13 14:30:00|2631.58|2593.58|2634.68|2596.68|2635.2|2597.2|2630.84|2592.84|278
1589380500000|2020-05-13 14:35:00|2634.59|2596.59|2623.97|2585.97|2634.67|2596.67|2623.75|2585.75|279
1589380800000|2020-05-13 14:40:00|2623.99|2585.99|2629.06|2591.06|2629.19|2591.19|2623.98|2585.98|273
1589381100000|2020-05-13 14:45:00|2629.07|2591.07|2619.36|2581.36|2629.11|2591.11|2616.14|2578.14|286
1589381400000|2020-05-13 14:50:00|2619.32|2581.32|2625.98|2587.98|2626.1|2588.1|2619.13|2581.13|270
1589381700000|2020-05-13 14:55:00|2626.09|2588.09|2627.92|2589.92|2627.92|2589.92|2625.08|2587.08|256
1589382000000|2020-05-13 15:00:00|2627.96|2589.96|2630.89|2592.89|2634.77|2596.77|2627.96|2589.96|270
1589382300000|2020-05-13 15:05:00|2630.84|2592.84|2630.98|2592.98|2631.58|2593.58|2628.57|2590.57|270
1589382600000|2020-05-13 15:10:00|2630.99|2592.99|2637.14|2599.14|2638.05|2600.05|2630.99|2592.99|278
1589382900000|2020-05-13 15:15:00|2637.16|2599.16|2637.01|2599.01|2641.54|2603.54|2636.64|2598.64|279
1589383200000|2020-05-13 15:20:00|2636.86|2598.86|2636.75|2598.75|2639.06|2601.06|2634.21|2596.21|271
1589383500000|2020-05-13 15:25:00|2636.66|2598.66|2638.73|2600.73|2638.8|2600.8|2636.02|2598.02|266
1589383800000|2020-05-13 15:30:00|2638.81|2600.81|2650.49|2612.49|2650.9|2612.9|2638.52|2600.52|271
1589384100000|2020-05-13 15:35:00|2650.51|2612.51|2645.35|2607.35|2653.44|2615.44|2644.85|2606.85|289
1589384400000|2020-05-13 15:40:00|2645.38|2607.38|2649.04|2611.04|2649.14|2611.14|2643.76|2605.76|267
1589384700000|2020-05-13 15:45:00|2649.13|2611.13|2641.87|2603.87|2650.44|2612.44|2641.77|2603.77|284
1589385000000|2020-05-13 15:50:00|2641.86|2603.86|2640.83|2602.83|2642.95|2604.95|2640.83|2602.83|260
1589385300000|2020-05-13 15:55:00|2640.95|2602.95|2645.39|2607.39|2645.39|2607.39|2638.91|2600.91|275
1589385600000|2020-05-13 16:00:00|2645.41|2607.41|2641.11|2603.11|2658.47|2620.47|2641.11|2603.11|287
1589385900000|2020-05-13 16:05:00|2641.05|2603.05|2638.35|2600.35|2643.54|2605.54|2631.17|2593.17|284
1589386200000|2020-05-13 16:10:00|2638.38|2600.38|2639.65|2601.65|2641.49|2603.49|2636.94|2598.94|268
1589386500000|2020-05-13 16:15:00|2639.72|2601.72|2629.67|2591.67|2639.77|2601.77|2629.29|2591.29|274
1589386800000|2020-05-13 16:20:00|2629.65|2591.65|2635.14|2597.14|2635.92|2597.92|2629.23|2591.23|280
1589387100000|2020-05-13 16:25:00|2635.09|2597.09|2625.56|2587.56|2635.23|2597.23|2625.56|2587.56|275
1589387400000|2020-05-13 16:30:00|2625.61|2587.61|2631.2|2593.2|2633.17|2595.17|2625.61|2587.61|276
1589387700000|2020-05-13 16:35:00|2631.21|2593.21|2623.47|2585.47|2631.37|2593.37|2622.4|2584.4|283
1589388000000|2020-05-13 16:40:00|2623.55|2585.55|2632.02|2594.02|2632.05|2594.05|2622.98|2584.98|272
1589388300000|2020-05-13 16:45:00|2632.01|2594.01|2629.94|2591.94|2632.69|2594.69|2629.94|2591.94|271
1589388600000|2020-05-13 16:50:00|2629.81|2591.81|2628.42|2590.42|2629.81|2591.81|2627.26|2589.26|262
1589388900000|2020-05-13 16:55:00|2628.43|2590.43|2634.29|2596.29|2635.36|2597.36|2628.43|2590.43|262
1589389200000|2020-05-13 17:00:00|2634.27|2596.27|2629.45|2591.45|2634.47|2596.47|2629.45|2591.45|246
1589389500000|2020-05-13 17:05:00|2629.38|2591.38|2625.27|2587.27|2630.04|2592.04|2625.27|2587.27|248
1589389800000|2020-05-13 17:10:00|2625.21|2587.21|2621.51|2583.51|2625.84|2587.84|2620.51|2582.51|264
1589390100000|2020-05-13 17:15:00|2621.4|2583.4|2620|2582|2624.44|2586.44|2620|2582|268
1589390400000|2020-05-13 17:20:00|2620.01|2582.01|2623.96|2585.96|2624.5|2586.5|2619.99|2581.99|258
1589390700000|2020-05-13 17:25:00|2623.86|2585.86|2626.05|2588.05|2626.59|2588.59|2623.51|2585.51|246
1589391000000|2020-05-13 17:30:00|2626.01|2588.01|2627.05|2589.05|2627.41|2589.41|2624.08|2586.08|246
1589391300000|2020-05-13 17:35:00|2627.03|2589.03|2625.29|2587.29|2628.14|2590.14|2624.85|2586.85|245
1589391600000|2020-05-13 17:40:00|2625.58|2587.58|2623.41|2585.41|2626.96|2588.96|2622.35|2584.35|248
1589391900000|2020-05-13 17:45:00|2623.45|2585.45|2622.95|2584.95|2623.8|2585.8|2622.93|2584.93|211
1589392200000|2020-05-13 17:50:00|2622.94|2584.94|2630.27|2592.27|2630.27|2592.27|2622.92|2584.92|251
1589392500000|2020-05-13 17:55:00|2630.21|2592.21|2630.52|2592.52|2631.48|2593.48|2628.94|2590.94|255
1589392800000|2020-05-13 18:00:00|2630.46|2592.46|2630.14|2592.14|2633.05|2595.05|2630.14|2592.14|244
1589393100000|2020-05-13 18:05:00|2630.02|2592.02|2632.45|2594.45|2632.69|2594.69|2629.87|2591.87|237
1589393400000|2020-05-13 18:10:00|2632.46|2594.46|2632.04|2594.04|2633.47|2595.47|2631.77|2593.77|231
1589393700000|2020-05-13 18:15:00|2632.06|2594.06|2633.98|2595.98|2634.28|2596.28|2631.86|2593.86|229
1589394000000|2020-05-13 18:20:00|2634.01|2596.01|2631.49|2593.49|2634.04|2596.04|2631.16|2593.16|237
1589394300000|2020-05-13 18:25:00|2631.48|2593.48|2632.59|2594.59|2632.6|2594.6|2630.32|2592.32|249
1589394600000|2020-05-13 18:30:00|2632.6|2594.6|2635.61|2597.61|2635.76|2597.76|2632.32|2594.32|257
1589394900000|2020-05-13 18:35:00|2635.64|2597.64|2632.84|2594.84|2635.64|2597.64|2632.69|2594.69|255
1589395200000|2020-05-13 18:40:00|2632.78|2594.78|2627.99|2589.99|2632.85|2594.85|2627.85|2589.85|247
1589395500000|2020-05-13 18:45:00|2627.93|2589.93|2626.95|2588.95|2628.32|2590.32|2626.3|2588.3|239
1589395800000|2020-05-13 18:50:00|2626.92|2588.92|2626.4|2588.4|2627.17|2589.17|2625.73|2587.73|240
1589396100000|2020-05-13 18:55:00|2626.42|2588.42|2625.56|2587.56|2626.42|2588.42|2624.83|2586.83|218
1589396400000|2020-05-13 19:00:00|2625.61|2587.61|2629.95|2591.95|2630.48|2592.48|2625.23|2587.23|251
1589396700000|2020-05-13 19:05:00|2629.96|2591.96|2628.21|2590.21|2630.05|2592.05|2627.91|2589.91|238
1589397000000|2020-05-13 19:10:00|2628.29|2590.29|2628.8|2590.8|2630.13|2592.13|2628.2|2590.2|250
1589397300000|2020-05-13 19:15:00|2628.79|2590.79|2629.25|2591.25|2630.13|2592.13|2628.64|2590.64|247
1589397600000|2020-05-13 19:20:00|2629.3|2591.3|2627.47|2589.47|2630.33|2592.33|2627.42|2589.42|255
1589397900000|2020-05-13 19:25:00|2627.45|2589.45|2626.21|2588.21|2627.49|2589.49|2626.2|2588.2|234
1589398200000|2020-05-13 19:30:00|2626.09|2588.09|2631.17|2593.17|2632.04|2594.04|2625.08|2587.08|253
1589398500000|2020-05-13 19:35:00|2631.05|2593.05|2629.23|2591.23|2631.05|2593.05|2628.33|2590.33|230
1589398800000|2020-05-13 19:40:00|2629.19|2591.19|2636.67|2598.67|2636.74|2598.74|2629.19|2591.19|263
1589399100000|2020-05-13 19:45:00|2636.63|2598.63|2640.28|2602.28|2641.01|2603.01|2636.03|2598.03|264
1589399400000|2020-05-13 19:50:00|2640.25|2602.25|2638.03|2600.03|2641.79|2603.79|2638.02|2600.02|275
1589399700000|2020-05-13 19:55:00|2637.94|2599.94|2640.23|2602.23|2640.27|2602.27|2636.9|2598.9|249
1589400000000|2020-05-13 20:00:00|2640.13|2602.13|2655.05|2617.05|2655.56|2617.56|2638.43|2600.43|282
1589400300000|2020-05-13 20:05:00|2655.14|2617.14|2648.46|2610.46|2656.02|2618.02|2647.79|2609.79|274
1589400600000|2020-05-13 20:10:00|2648.44|2610.44|2651.92|2613.92|2651.92|2613.92|2647.11|2609.11|283
1589400900000|2020-05-13 20:15:00|2652|2614|2659.21|2621.21|2660.27|2622.27|2652|2614|282
1589401200000|2020-05-13 20:20:00|2659.12|2621.12|2658.31|2620.31|2662.33|2624.33|2655.45|2617.45|277
1589401500000|2020-05-13 20:25:00|2658.33|2620.33|2656.98|2618.98|2662.5|2624.5|2656.13|2618.13|284
1589401800000|2020-05-13 20:30:00|2657.08|2619.08|2656.27|2618.27|2660.3|2622.3|2656.27|2618.27|260
1589402100000|2020-05-13 20:35:00|2656.18|2618.18|2658.3|2620.3|2658.43|2620.43|2653.14|2615.14|282
1589402400000|2020-05-13 20:40:00|2658.29|2620.29|2666|2628|2667.37|2629.37|2658.21|2620.21|277
1589402700000|2020-05-13 20:45:00|2666.11|2628.11|2656.98|2618.98|2669.37|2631.37|2656.81|2618.81|279
1589403000000|2020-05-13 20:50:00|2656.97|2618.97|2662.05|2624.05|2664.06|2626.06|2656.84|2618.84|276
1589403300000|2020-05-13 20:55:00|2662.02|2624.02|2659.69|2621.69|2662.2|2624.2|2658.04|2620.04|272
1589403600000|2020-05-13 21:00:00|2659.56|2621.56|2670.52|2632.52|2670.61|2632.61|2659.3|2621.3|287
1589403900000|2020-05-13 21:05:00|2670.54|2632.54|2676.54|2638.54|2676.54|2638.54|2668.37|2630.37|288
1589404200000|2020-05-13 21:10:00|2676.74|2638.74|2664.63|2626.63|2677.67|2639.67|2664.45|2626.45|289
1589404500000|2020-05-13 21:15:00|2664.62|2626.62|2672.28|2634.28|2672.54|2634.54|2664.42|2626.42|282
1589404800000|2020-05-13 21:20:00|2672.38|2634.38|2672.24|2634.24|2673.76|2635.76|2670.21|2632.21|274
1589405100000|2020-05-13 21:25:00|2672.28|2634.28|2668.99|2630.99|2672.4|2634.4|2667.96|2629.96|268
1589405400000|2020-05-13 21:30:00|2668.97|2630.97|2666.07|2628.07|2670.1|2632.1|2664.69|2626.69|280
1589405700000|2020-05-13 21:35:00|2665.94|2627.94|2665.51|2627.51|2667.06|2629.06|2659.08|2621.08|287
1589406000000|2020-05-13 21:40:00|2665.52|2627.52|2663.53|2625.53|2666.28|2628.28|2663.31|2625.31|271
1589406300000|2020-05-13 21:45:00|2663.49|2625.49|2675.23|2637.23|2675.36|2637.36|2662.45|2624.45|292
1589406600000|2020-05-13 21:50:00|2675.29|2637.29|2678.52|2640.52|2679.79|2641.79|2675.22|2637.22|277
1589406900000|2020-05-13 21:55:00|2678.49|2640.49|2685.95|2647.95|2689.41|2651.41|2678.22|2640.22|281
1589407200000|2020-05-13 22:00:00|2685.97|2647.97|2677.97|2639.97|2688.87|2650.87|2677.46|2639.46|281
1589407500000|2020-05-13 22:05:00|2677.96|2639.96|2675.58|2637.58|2678.92|2640.92|2672.13|2634.13|275
1589407800000|2020-05-13 22:10:00|2675.56|2637.56|2675.06|2637.06|2678.04|2640.04|2674.41|2636.41|264
1589408100000|2020-05-13 22:15:00|2675.05|2637.05|2681.21|2643.21|2681.62|2643.62|2675.05|2637.05|275
1589408400000|2020-05-13 22:20:00|2681.18|2643.18|2678.55|2640.55|2682.51|2644.51|2678.27|2640.27|264
1589408700000|2020-05-13 22:25:00|2678.52|2640.52|2679.19|2641.19|2679.26|2641.26|2677.72|2639.72|258
1589409000000|2020-05-13 22:30:00|2679.22|2641.22|2676.46|2638.46|2679.24|2641.24|2676.08|2638.08|237
1589409300000|2020-05-13 22:35:00|2676.4|2638.4|2675.19|2637.19|2677.27|2639.27|2675.19|2637.19|251
1589409600000|2020-05-13 22:40:00|2675.2|2637.2|2662.85|2624.85|2675.2|2637.2|2660.62|2622.62|277
1589409900000|2020-05-13 22:45:00|2662.86|2624.86|2657.14|2619.14|2664.36|2626.36|2656.23|2618.23|265
1589410200000|2020-05-13 22:50:00|2657.22|2619.22|2662.75|2624.75|2662.75|2624.75|2656.46|2618.46|275
1589410500000|2020-05-13 22:55:00|2662.6|2624.6|2668.07|2630.07|2668.71|2630.71|2659.62|2621.62|272
1589410800000|2020-05-13 23:00:00|2667.96|2629.96|2667.04|2629.04|2668.16|2630.16|2664.36|2626.36|262
1589411100000|2020-05-13 23:05:00|2667.07|2629.07|2666.85|2628.85|2669.88|2631.88|2666.33|2628.33|263
1589411400000|2020-05-13 23:10:00|2666.82|2628.82|2661.54|2623.54|2666.89|2628.89|2660.02|2622.02|254
1589411700000|2020-05-13 23:15:00|2661.49|2623.49|2670.03|2632.03|2670.03|2632.03|2659.07|2621.07|261
1589412000000|2020-05-13 23:20:00|2670.02|2632.02|2669.75|2631.75|2670.77|2632.77|2668.7|2630.7|260
1589412300000|2020-05-13 23:25:00|2669.65|2631.65|2666.01|2628.01|2670.32|2632.32|2666.01|2628.01|255
1589412600000|2020-05-13 23:30:00|2665.94|2627.94|2665.88|2627.88|2667.68|2629.68|2665.8|2627.8|252
1589412900000|2020-05-13 23:35:00|2665.87|2627.87|2672.38|2634.38|2672.64|2634.64|2664.33|2626.33|258
1589413200000|2020-05-13 23:40:00|2672.39|2634.39|2670.39|2632.39|2673.64|2635.64|2670.39|2632.39|240
1589413500000|2020-05-13 23:45:00|2670.4|2632.4|2669.56|2631.56|2670.56|2632.56|2667.68|2629.68|240
1589413800000|2020-05-13 23:50:00|2669.57|2631.57|2667.52|2629.52|2669.63|2631.63|2666.95|2628.95|253
1589414100000|2020-05-13 23:55:00|2667.53|2629.53|2666.98|2628.98|2668.19|2630.19|2664.46|2626.46|265
1589414400000|2020-05-14 00:00:00|2666.93|2628.93|2671.75|2633.75|2675.45|2637.45|2666.8|2628.8|270
1589414700000|2020-05-14 00:05:00|2671.85|2633.85|2671.57|2633.57|2673.44|2635.44|2669.57|2631.57|266
1589415000000|2020-05-14 00:10:00|2671.67|2633.67|2676.84|2638.84|2676.84|2638.84|2670.38|2632.38|281
1589415300000|2020-05-14 00:15:00|2676.89|2638.89|2674.8|2636.8|2681.68|2643.68|2674.8|2636.8|277
1589415600000|2020-05-14 00:20:00|2674.77|2636.77|2674.64|2636.64|2676.36|2638.36|2673.67|2635.67|265
1589415900000|2020-05-14 00:25:00|2674.56|2636.56|2672.43|2634.43|2674.56|2636.56|2672.12|2634.12|263
1589416200000|2020-05-14 00:30:00|2672.38|2634.38|2665.36|2627.36|2672.46|2634.46|2664.69|2626.69|280
1589416500000|2020-05-14 00:35:00|2665.42|2627.42|2660.47|2622.47|2665.59|2627.59|2658.55|2620.55|279
1589416800000|2020-05-14 00:40:00|2660.39|2622.39|2663.24|2625.24|2663.96|2625.96|2656.98|2618.98|277
1589417100000|2020-05-14 00:45:00|2663.26|2625.26|2657.43|2619.43|2663.87|2625.87|2656.87|2618.87|269
1589417400000|2020-05-14 00:50:00|2657.24|2619.24|2660.3|2622.3|2661.29|2623.29|2657.24|2619.24|284
1589417700000|2020-05-14 00:55:00|2660.24|2622.24|2655.47|2617.47|2660.24|2622.24|2654.58|2616.58|277
1589418000000|2020-05-14 01:00:00|2655.46|2617.46|2654.75|2616.75|2655.95|2617.95|2649.06|2611.06|281
1589418300000|2020-05-14 01:05:00|2654.97|2616.97|2660.65|2622.65|2660.89|2622.89|2654.17|2616.17|259
1589418600000|2020-05-14 01:10:00|2660.68|2622.68|2655.78|2617.78|2660.76|2622.76|2655.73|2617.73|258
1589418900000|2020-05-14 01:15:00|2655.79|2617.79|2660.94|2622.94|2660.94|2622.94|2655.79|2617.79|264
1589419200000|2020-05-14 01:20:00|2660.95|2622.95|2661.07|2623.07|2662.17|2624.17|2660.5|2622.5|256
1589419500000|2020-05-14 01:25:00|2661.01|2623.01|2659.49|2621.49|2661.01|2623.01|2658.76|2620.76|270
1589419800000|2020-05-14 01:30:00|2659.56|2621.56|2655.91|2617.91|2659.6|2621.6|2655.91|2617.91|263
1589420100000|2020-05-14 01:35:00|2655.96|2617.96|2654.88|2616.88|2655.96|2617.96|2650.5|2612.5|259
1589420400000|2020-05-14 01:40:00|2654.87|2616.87|2650.91|2612.91|2655.09|2617.09|2650.53|2612.53|271
1589420700000|2020-05-14 01:45:00|2650.84|2612.84|2652.03|2614.03|2652.49|2614.49|2649.25|2611.25|251
1589421000000|2020-05-14 01:50:00|2652.04|2614.04|2649.71|2611.71|2652.13|2614.13|2649.33|2611.33|235
1589421300000|2020-05-14 01:55:00|2649.73|2611.73|2645.35|2607.35|2650.5|2612.5|2644.71|2606.71|251
1589421600000|2020-05-14 02:00:00|2645.42|2607.42|2648.75|2610.75|2649.65|2611.65|2641.38|2603.38|264
1589421900000|2020-05-14 02:05:00|2648.85|2610.85|2650.87|2612.87|2652.39|2614.39|2647.64|2609.64|259
1589422200000|2020-05-14 02:10:00|2650.84|2612.84|2647.4|2609.4|2651.65|2613.65|2647.4|2609.4|267
1589422500000|2020-05-14 02:15:00|2647.39|2609.39|2648.21|2610.21|2648.22|2610.22|2646.68|2608.68|255
1589422800000|2020-05-14 02:20:00|2648.1|2610.1|2649.31|2611.31|2650.68|2612.68|2647.88|2609.88|245
1589423100000|2020-05-14 02:25:00|2649.34|2611.34|2651.31|2613.31|2651.31|2613.31|2647.12|2609.12|248
1589423400000|2020-05-14 02:30:00|2651.45|2613.45|2653.41|2615.41|2653.83|2615.83|2651.45|2613.45|256
1589423700000|2020-05-14 02:35:00|2653.4|2615.4|2656.22|2618.22|2656.37|2618.37|2652.61|2614.61|232
1589424000000|2020-05-14 02:40:00|2656.25|2618.25|2655.96|2617.96|2657.46|2619.46|2654.75|2616.75|260
1589424300000|2020-05-14 02:45:00|2655.91|2617.91|2656.26|2618.26|2657.94|2619.94|2655.86|2617.86|242
1589424600000|2020-05-14 02:50:00|2656.27|2618.27|2659.06|2621.06|2659.14|2621.14|2654.53|2616.53|241
1589424900000|2020-05-14 02:55:00|2659.2|2621.2|2660.82|2622.82|2660.84|2622.84|2658.18|2620.18|240
1589425200000|2020-05-14 03:00:00|2660.84|2622.84|2656.8|2618.8|2660.84|2622.84|2656.47|2618.47|270
1589425500000|2020-05-14 03:05:00|2656.81|2618.81|2654.86|2616.86|2657.05|2619.05|2653.35|2615.35|264
1589425800000|2020-05-14 03:10:00|2654.81|2616.81|2653.4|2615.4|2655.31|2617.31|2653.3|2615.3|251
1589426100000|2020-05-14 03:15:00|2653.41|2615.41|2654.11|2616.11|2654.91|2616.91|2652.81|2614.81|257
1589426400000|2020-05-14 03:20:00|2654.22|2616.22|2655.76|2617.76|2656.15|2618.15|2653.94|2615.94|247
1589426700000|2020-05-14 03:25:00|2655.75|2617.75|2660.61|2622.61|2660.8|2622.8|2654.75|2616.75|245
1589427000000|2020-05-14 03:30:00|2660.76|2622.76|2658.12|2620.12|2660.76|2622.76|2658.12|2620.12|240
1589427300000|2020-05-14 03:35:00|2658.04|2620.04|2656.71|2618.71|2658.04|2620.04|2655.99|2617.99|264
1589427600000|2020-05-14 03:40:00|2656.75|2618.75|2658.83|2620.83|2659.28|2621.28|2655.26|2617.26|257
1589427900000|2020-05-14 03:45:00|2658.84|2620.84|2662.18|2624.18|2663.46|2625.46|2658.82|2620.82|255
1589428200000|2020-05-14 03:50:00|2662.09|2624.09|2662.18|2624.18|2662.7|2624.7|2660.34|2622.34|250
1589428500000|2020-05-14 03:55:00|2662.31|2624.31|2663.57|2625.57|2663.73|2625.73|2662.28|2624.28|234
1589428800000|2020-05-14 04:00:00|2663.59|2625.59|2656.74|2618.74|2663.65|2625.65|2656.65|2618.65|262
1589429100000|2020-05-14 04:05:00|2656.69|2618.69|2656.36|2618.36|2658.13|2620.13|2655.54|2617.54|265
1589429400000|2020-05-14 04:10:00|2656.4|2618.4|2656.77|2618.77|2658.36|2620.36|2656.29|2618.29|240
1589429700000|2020-05-14 04:15:00|2656.67|2618.67|2657.32|2619.32|2658.29|2620.29|2656.17|2618.17|242
1589430000000|2020-05-14 04:20:00|2657.39|2619.39|2657.02|2619.02|2659.11|2621.11|2657.02|2619.02|262
1589430300000|2020-05-14 04:25:00|2656.92|2618.92|2656.39|2618.39|2656.92|2618.92|2655.16|2617.16|240
1589430600000|2020-05-14 04:30:00|2656.38|2618.38|2654.64|2616.64|2657.08|2619.08|2654.52|2616.52|243
1589430900000|2020-05-14 04:35:00|2654.59|2616.59|2655.02|2617.02|2655.55|2617.55|2651.43|2613.43|245
1589431200000|2020-05-14 04:40:00|2655.04|2617.04|2656.01|2618.01|2656.46|2618.46|2655.03|2617.03|230
1589431500000|2020-05-14 04:45:00|2656|2618|2657.38|2619.38|2657.38|2619.38|2655.77|2617.77|244
1589431800000|2020-05-14 04:50:00|2657.44|2619.44|2655.58|2617.58|2657.79|2619.79|2654.93|2616.93|228
1589432100000|2020-05-14 04:55:00|2655.56|2617.56|2652.99|2614.99|2655.6|2617.6|2652.99|2614.99|227
1589432400000|2020-05-14 05:00:00|2653.01|2615.01|2640.58|2602.58|2653.01|2615.01|2639.01|2601.01|275
1589432700000|2020-05-14 05:05:00|2640.38|2602.38|2638.17|2600.17|2640.48|2602.48|2631.02|2593.02|274
1589433000000|2020-05-14 05:10:00|2638.22|2600.22|2637.57|2599.57|2638.7|2600.7|2635.32|2597.32|274
1589433300000|2020-05-14 05:15:00|2637.71|2599.71|2641.78|2603.78|2642.84|2604.84|2633.96|2595.96|267
1589433600000|2020-05-14 05:20:00|2641.77|2603.77|2637.36|2599.36|2641.88|2603.88|2635.91|2597.91|258
1589433900000|2020-05-14 05:25:00|2637.37|2599.37|2649.59|2611.59|2652.44|2614.44|2634.89|2596.89|272
1589434200000|2020-05-14 05:30:00|2649.54|2611.54|2648.54|2610.54|2650.39|2612.39|2646.79|2608.79|261
1589434500000|2020-05-14 05:35:00|2648.55|2610.55|2652.91|2614.91|2653.61|2615.61|2647.45|2609.45|260
1589434800000|2020-05-14 05:40:00|2652.75|2614.75|2653.51|2615.51|2654.49|2616.49|2652.35|2614.35|237
1589435100000|2020-05-14 05:45:00|2653.5|2615.5|2659.63|2621.63|2662.15|2624.15|2653.17|2615.17|273
1589435400000|2020-05-14 05:50:00|2659.67|2621.67|2668.62|2630.62|2673.91|2635.91|2659.67|2621.67|287
1589435700000|2020-05-14 05:55:00|2668.55|2630.55|2670.02|2632.02|2671.28|2633.28|2667.4|2629.4|273
1589436000000|2020-05-14 06:00:00|2670.05|2632.05|2667.82|2629.82|2675.03|2637.03|2666.5|2628.5|273
1589436300000|2020-05-14 06:05:00|2667.81|2629.81|2668.76|2630.76|2670.03|2632.03|2667.64|2629.64|262
1589436600000|2020-05-14 06:10:00|2668.81|2630.81|2665.2|2627.2|2668.81|2630.81|2662.01|2624.01|281
1589436900000|2020-05-14 06:15:00|2665.22|2627.22|2670.47|2632.47|2672.35|2634.35|2663.59|2625.59|276
1589437200000|2020-05-14 06:20:00|2670.44|2632.44|2670.63|2632.63|2670.87|2632.87|2667.75|2629.75|268
1589437500000|2020-05-14 06:25:00|2670.65|2632.65|2670.46|2632.46|2674.43|2636.43|2670.37|2632.37|273
1589437800000|2020-05-14 06:30:00|2670.39|2632.39|2667.95|2629.95|2671.8|2633.8|2666.27|2628.27|268
1589438100000|2020-05-14 06:35:00|2667.97|2629.97|2671.26|2633.26|2671.56|2633.56|2667.93|2629.93|258
1589438400000|2020-05-14 06:40:00|2671.27|2633.27|2673.75|2635.75|2673.85|2635.85|2670.01|2632.01|272
1589438700000|2020-05-14 06:45:00|2673.76|2635.76|2672.4|2634.4|2675.94|2637.94|2672.36|2634.36|270
1589439000000|2020-05-14 06:50:00|2672.43|2634.43|2669.78|2631.78|2672.54|2634.54|2667.13|2629.13|257
1589439300000|2020-05-14 06:55:00|2669.77|2631.77|2669.53|2631.53|2671.95|2633.95|2668.97|2630.97|258
1589439600000|2020-05-14 07:00:00|2669.51|2631.51|2664.73|2626.73|2669.62|2631.62|2664.65|2626.65|254
1589439900000|2020-05-14 07:05:00|2664.69|2626.69|2668.6|2630.6|2668.6|2630.6|2664.33|2626.33|251
1589440200000|2020-05-14 07:10:00|2668.58|2630.58|2669.57|2631.57|2669.57|2631.57|2667.6|2629.6|232
1589440500000|2020-05-14 07:15:00|2669.66|2631.66|2678.78|2640.78|2678.78|2640.78|2668.88|2630.88|272
1589440800000|2020-05-14 07:20:00|2678.79|2640.79|2687.27|2649.27|2692.06|2654.06|2678.78|2640.78|283
1589441100000|2020-05-14 07:25:00|2687.42|2649.42|2689.52|2651.52|2691.85|2653.85|2687.24|2649.24|272
1589441400000|2020-05-14 07:30:00|2689.51|2651.51|2681.53|2643.53|2689.51|2651.51|2680.89|2642.89|267
1589441700000|2020-05-14 07:35:00|2681.56|2643.56|2687.32|2649.32|2691.8|2653.8|2681.56|2643.56|274
1589442000000|2020-05-14 07:40:00|2687.3|2649.3|2687.59|2649.59|2691.44|2653.44|2684.85|2646.85|276
1589442300000|2020-05-14 07:45:00|2687.48|2649.48|2690.85|2652.85|2692.28|2654.28|2687.14|2649.14|280
1589442600000|2020-05-14 07:50:00|2690.98|2652.98|2688.88|2650.88|2693.76|2655.76|2686.87|2648.87|268
1589442900000|2020-05-14 07:55:00|2689.04|2651.04|2683.49|2645.49|2690.15|2652.15|2683.4|2645.4|277
1589443200000|2020-05-14 08:00:00|2683.48|2645.48|2682.33|2644.33|2687.07|2649.07|2682.33|2644.33|265
1589443500000|2020-05-14 08:05:00|2682.31|2644.31|2676.99|2638.99|2682.31|2644.31|2676.79|2638.79|254
1589443800000|2020-05-14 08:10:00|2676.96|2638.96|2674.01|2636.01|2680.53|2642.53|2670.77|2632.77|274
1589444100000|2020-05-14 08:15:00|2674|2636|2678.1|2640.1|2678.49|2640.49|2673.89|2635.89|262
1589444400000|2020-05-14 08:20:00|2678.11|2640.11|2678.84|2640.84|2678.89|2640.89|2677.42|2639.42|250
1589444700000|2020-05-14 08:25:00|2678.88|2640.88|2683.37|2645.37|2683.37|2645.37|2678.8|2640.8|265
1589445000000|2020-05-14 08:30:00|2683.42|2645.42|2680.55|2642.55|2684.07|2646.07|2679.67|2641.67|262
1589445300000|2020-05-14 08:35:00|2680.63|2642.63|2680.06|2642.06|2681.42|2643.42|2678.52|2640.52|255
1589445600000|2020-05-14 08:40:00|2680.09|2642.09|2686.34|2648.34|2686.54|2648.54|2680.09|2642.09|260
1589445900000|2020-05-14 08:45:00|2686.49|2648.49|2703.25|2665.25|2705.67|2667.67|2686.31|2648.31|286
1589446200000|2020-05-14 08:50:00|2703.24|2665.24|2700.59|2662.59|2705.77|2667.77|2696.54|2658.54|281
1589446500000|2020-05-14 08:55:00|2700.68|2662.68|2701.52|2663.52|2701.87|2663.87|2699.4|2661.4|283
1589446800000|2020-05-14 09:00:00|2701.45|2663.45|2719.2|2681.2|2719.71|2681.71|2701.1|2663.1|278
1589447100000|2020-05-14 09:05:00|2719.25|2681.25|2723.24|2685.24|2724.68|2686.68|2719.25|2681.25|289
1589447400000|2020-05-14 09:10:00|2723.38|2685.38|2719.28|2681.28|2726.94|2688.94|2717.23|2679.23|291
1589447700000|2020-05-14 09:15:00|2719.13|2681.13|2719.64|2681.64|2720.82|2682.82|2715.37|2677.37|289
1589448000000|2020-05-14 09:20:00|2719.66|2681.66|2730.68|2692.68|2730.75|2692.75|2718.62|2680.62|280
1589448300000|2020-05-14 09:25:00|2730.6|2692.6|2728.21|2690.21|2730.73|2692.73|2725.57|2687.57|281
1589448600000|2020-05-14 09:30:00|2728.19|2690.19|2718.38|2680.38|2728.23|2690.23|2716.78|2678.78|289
1589448900000|2020-05-14 09:35:00|2718.26|2680.26|2725.3|2687.3|2725.3|2687.3|2717.13|2679.13|275
1589449200000|2020-05-14 09:40:00|2725.13|2687.13|2727.11|2689.11|2727.2|2689.2|2721.4|2683.4|281
1589449500000|2020-05-14 09:45:00|2727.14|2689.14|2739.18|2701.18|2741.02|2703.02|2726.96|2688.96|284
1589449800000|2020-05-14 09:50:00|2739.21|2701.21|2742.94|2704.94|2746.54|2708.54|2739.14|2701.14|286
1589450100000|2020-05-14 09:55:00|2743.12|2705.12|2744.95|2706.95|2746.97|2708.97|2738.14|2700.14|280
1589450400000|2020-05-14 10:00:00|2744.86|2706.86|2759.49|2721.49|2759.77|2721.77|2743.72|2705.72|287
1589450700000|2020-05-14 10:05:00|2759.56|2721.56|2737.01|2699.01|2765.01|2727.01|2735.93|2697.93|292
1589451000000|2020-05-14 10:10:00|2737.36|2699.36|2723.66|2685.66|2737.36|2699.36|2711.1|2673.1|298
1589451300000|2020-05-14 10:15:00|2723.99|2685.99|2714.45|2676.45|2727.27|2689.27|2706.79|2668.79|295
1589451600000|2020-05-14 10:20:00|2714.65|2676.65|2716.7|2678.7|2718.02|2680.02|2712.53|2674.53|287
1589451900000|2020-05-14 10:25:00|2716.85|2678.85|2714.86|2676.86|2723.22|2685.22|2714.68|2676.68|281
1589452200000|2020-05-14 10:30:00|2714.83|2676.83|2721.64|2683.64|2721.64|2683.64|2714.73|2676.73|288
1589452500000|2020-05-14 10:35:00|2721.49|2683.49|2714.73|2676.73|2721.86|2683.86|2714.03|2676.03|284
1589452800000|2020-05-14 10:40:00|2714.79|2676.79|2702.28|2664.28|2714.86|2676.86|2699.37|2661.37|290
1589453100000|2020-05-14 10:45:00|2702.16|2664.16|2707.49|2669.49|2708.11|2670.11|2700.88|2662.88|291
1589453400000|2020-05-14 10:50:00|2707.54|2669.54|2712.49|2674.49|2714.37|2676.37|2707.5|2669.5|278
1589453700000|2020-05-14 10:55:00|2712.45|2674.45|2709.08|2671.08|2712.53|2674.53|2708.38|2670.38|269
1589454000000|2020-05-14 11:00:00|2709.32|2671.32|2718.48|2680.48|2719.12|2681.12|2709.32|2671.32|286
1589454300000|2020-05-14 11:05:00|2718.41|2680.41|2720.49|2682.49|2723.89|2685.89|2718.4|2680.4|273
1589454600000|2020-05-14 11:10:00|2720.41|2682.41|2723.17|2685.17|2724.37|2686.37|2720.4|2682.4|273
1589454900000|2020-05-14 11:15:00|2723.25|2685.25|2731.04|2693.04|2732.21|2694.21|2723.13|2685.13|274
1589455200000|2020-05-14 11:20:00|2731.07|2693.07|2726.09|2688.09|2732.34|2694.34|2725.93|2687.93|285
1589455500000|2020-05-14 11:25:00|2726.2|2688.2|2732.12|2694.12|2732.34|2694.34|2726.19|2688.19|271
1589455800000|2020-05-14 11:30:00|2732.15|2694.15|2727.9|2689.9|2732.47|2694.47|2727.9|2689.9|277
1589456100000|2020-05-14 11:35:00|2727.89|2689.89|2730.55|2692.55|2731.08|2693.08|2726.87|2688.87|268
1589456400000|2020-05-14 11:40:00|2730.61|2692.61|2731.26|2693.26|2733.31|2695.31|2730.58|2692.58|264
1589456700000|2020-05-14 11:45:00|2731.34|2693.34|2734.98|2696.98|2736.49|2698.49|2731.2|2693.2|270
1589457000000|2020-05-14 11:50:00|2734.91|2696.91|2719.41|2681.41|2734.98|2696.98|2716.7|2678.7|287
1589457300000|2020-05-14 11:55:00|2719.47|2681.47|2716.55|2678.55|2720.15|2682.15|2716.53|2678.53|274
1589457600000|2020-05-14 12:00:00|2716.65|2678.65|2715.79|2677.79|2721.99|2683.99|2714.9|2676.9|277
1589457900000|2020-05-14 12:05:00|2715.76|2677.76|2709.13|2671.13|2718.54|2680.54|2708.4|2670.4|282
1589458200000|2020-05-14 12:10:00|2708.99|2670.99|2703.91|2665.91|2708.99|2670.99|2698.45|2660.45|288
1589458500000|2020-05-14 12:15:00|2703.7|2665.7|2712.07|2674.07|2712.07|2674.07|2703.45|2665.45|279
1589458800000|2020-05-14 12:20:00|2711.99|2673.99|2714.07|2676.07|2714.16|2676.16|2711.47|2673.47|260
1589459100000|2020-05-14 12:25:00|2714.06|2676.06|2709.1|2671.1|2714.14|2676.14|2709.01|2671.01|260
1589459400000|2020-05-14 12:30:00|2709.07|2671.07|2702.62|2664.62|2709.07|2671.07|2698.86|2660.86|281
1589459700000|2020-05-14 12:35:00|2702.42|2664.42|2700.11|2662.11|2705.7|2667.7|2700|2662|275
1589460000000|2020-05-14 12:40:00|2700.06|2662.06|2701.12|2663.12|2702.53|2664.53|2697.64|2659.64|280
1589460300000|2020-05-14 12:45:00|2701.16|2663.16|2704.53|2666.53|2704.87|2666.87|2699.6|2661.6|277
1589460600000|2020-05-14 12:50:00|2704.6|2666.6|2699.77|2661.77|2705.49|2667.49|2699.47|2661.47|274
1589460900000|2020-05-14 12:55:00|2699.8|2661.8|2698.88|2660.88|2701.77|2663.77|2696.78|2658.78|276
1589461200000|2020-05-14 13:00:00|2698.86|2660.86|2690.42|2652.42|2699|2661|2687.44|2649.44|285
1589461500000|2020-05-14 13:05:00|2690.47|2652.47|2700.18|2662.18|2701.09|2663.09|2689.79|2651.79|278
1589461800000|2020-05-14 13:10:00|2700.1|2662.1|2703.7|2665.7|2704.12|2666.12|2699.85|2661.85|276
1589462100000|2020-05-14 13:15:00|2703.58|2665.58|2701.11|2663.11|2704.35|2666.35|2701.11|2663.11|262
1589462400000|2020-05-14 13:20:00|2701.26|2663.26|2704.52|2666.52|2704.52|2666.52|2698.66|2660.66|266
1589462700000|2020-05-14 13:25:00|2704.67|2666.67|2705.63|2667.63|2707.48|2669.48|2704.67|2666.67|267
1589463000000|2020-05-14 13:30:00|2705.62|2667.62|2704.72|2666.72|2708.79|2670.79|2704.61|2666.61|271
1589463300000|2020-05-14 13:35:00|2704.73|2666.73|2703.86|2665.86|2708.1|2670.1|2703.68|2665.68|277
1589463600000|2020-05-14 13:40:00|2703.92|2665.92|2701.03|2663.03|2703.94|2665.94|2701.03|2663.03|254
1589463900000|2020-05-14 13:45:00|2700.84|2662.84|2699.06|2661.06|2700.87|2662.87|2696.18|2658.18|280
1589464200000|2020-05-14 13:50:00|2699.11|2661.11|2695.69|2657.69|2699.31|2661.31|2695.69|2657.69|265
1589464500000|2020-05-14 13:55:00|2695.71|2657.71|2702.18|2664.18|2702.26|2664.26|2695.55|2657.55|265
1589464800000|2020-05-14 14:00:00|2702.2|2664.2|2704.23|2666.23|2704.52|2666.52|2698.75|2660.75|279
1589465100000|2020-05-14 14:05:00|2704.27|2666.27|2702.78|2664.78|2704.67|2666.67|2700.28|2662.28|261
1589465400000|2020-05-14 14:10:00|2702.81|2664.81|2712.62|2674.62|2712.87|2674.87|2702.81|2664.81|276
1589465700000|2020-05-14 14:15:00|2712.48|2674.48|2719.02|2681.02|2720.25|2682.25|2712.27|2674.27|284
1589466000000|2020-05-14 14:20:00|2718.94|2680.94|2717.74|2679.74|2720.69|2682.69|2715.88|2677.88|270
1589466300000|2020-05-14 14:25:00|2717.75|2679.75|2716.17|2678.17|2720.37|2682.37|2716.13|2678.13|262
1589466600000|2020-05-14 14:30:00|2716.15|2678.15|2718.94|2680.94|2720.79|2682.79|2715.66|2677.66|273
1589466900000|2020-05-14 14:35:00|2719|2681|2723.57|2685.57|2724.28|2686.28|2718.96|2680.96|266
1589467200000|2020-05-14 14:40:00|2723.7|2685.7|2722.24|2684.24|2724.31|2686.31|2720.25|2682.25|276
1589467500000|2020-05-14 14:45:00|2722.28|2684.28|2716.32|2678.32|2722.65|2684.65|2714.59|2676.59|280
1589467800000|2020-05-14 14:50:00|2716.38|2678.38|2712.72|2674.72|2716.38|2678.38|2708.86|2670.86|278
1589468100000|2020-05-14 14:55:00|2712.8|2674.8|2712.49|2674.49|2713.47|2675.47|2711.14|2673.14|263
1589468400000|2020-05-14 15:00:00|2712.46|2674.46|2709.08|2671.08|2712.54|2674.54|2706.72|2668.72|274
1589468700000|2020-05-14 15:05:00|2709.06|2671.06|2706.53|2668.53|2712.75|2674.75|2706.53|2668.53|262
1589469000000|2020-05-14 15:10:00|2706.49|2668.49|2705.52|2667.52|2706.78|2668.78|2701.7|2663.7|275
1589469300000|2020-05-14 15:15:00|2705.55|2667.55|2713.52|2675.52|2714.04|2676.04|2705.52|2667.52|271
1589469600000|2020-05-14 15:20:00|2713.48|2675.48|2711.88|2673.88|2714.34|2676.34|2710.69|2672.69|268
1589469900000|2020-05-14 15:25:00|2711.9|2673.9|2715.34|2677.34|2716.82|2678.82|2711.38|2673.38|267
1589470200000|2020-05-14 15:30:00|2715.33|2677.33|2715.61|2677.61|2717.36|2679.36|2713.86|2675.86|272
1589470500000|2020-05-14 15:35:00|2715.62|2677.62|2710.27|2672.27|2716.41|2678.41|2709.23|2671.23|268
1589470800000|2020-05-14 15:40:00|2710.21|2672.21|2712.23|2674.23|2713.02|2675.02|2709.56|2671.56|267
1589471100000|2020-05-14 15:45:00|2712.21|2674.21|2718.66|2680.66|2719.26|2681.26|2712.04|2674.04|260
1589471400000|2020-05-14 15:50:00|2718.67|2680.67|2722.25|2684.25|2722.35|2684.35|2718.3|2680.3|279
1589471700000|2020-05-14 15:55:00|2722.3|2684.3|2722.52|2684.52|2722.52|2684.52|2716.92|2678.92|268
1589472000000|2020-05-14 16:00:00|2722.51|2684.51|2715.73|2677.73|2728.56|2690.56|2715.71|2677.71|290
1589472300000|2020-05-14 16:05:00|2715.7|2677.7|2707.67|2669.67|2715.7|2677.7|2704.53|2666.53|279
1589472600000|2020-05-14 16:10:00|2707.74|2669.74|2709.02|2671.02|2709.91|2671.91|2707.24|2669.24|273
1589472900000|2020-05-14 16:15:00|2709.01|2671.01|2703.37|2665.37|2709.01|2671.01|2703.25|2665.25|273
1589473200000|2020-05-14 16:20:00|2703.33|2665.33|2706.16|2668.16|2707.92|2669.92|2702.99|2664.99|270
1589473500000|2020-05-14 16:25:00|2706.13|2668.13|2705.15|2667.15|2706.18|2668.18|2703.76|2665.76|252
1589473800000|2020-05-14 16:30:00|2705.16|2667.16|2680.1|2642.1|2707.28|2669.28|2679.36|2641.36|279
1589474100000|2020-05-14 16:35:00|2680.32|2642.32|2682.87|2644.87|2685.26|2647.26|2679.59|2641.59|282
1589474400000|2020-05-14 16:40:00|2682.71|2644.71|2689.04|2651.04|2689.94|2651.94|2681.76|2643.76|270
1589474700000|2020-05-14 16:45:00|2688.98|2650.98|2684.6|2646.6|2690.25|2652.25|2684.55|2646.55|275
1589475000000|2020-05-14 16:50:00|2684.59|2646.59|2693.48|2655.48|2695.03|2657.03|2682.07|2644.07|282
1589475300000|2020-05-14 16:55:00|2693.51|2655.51|2693.81|2655.81|2695.28|2657.28|2691.33|2653.33|266
1589475600000|2020-05-14 17:00:00|2693.87|2655.87|2685.44|2647.44|2694.02|2656.02|2685.44|2647.44|270
1589475900000|2020-05-14 17:05:00|2685.36|2647.36|2690.17|2652.17|2690.17|2652.17|2684.21|2646.21|275
1589476200000|2020-05-14 17:10:00|2690.26|2652.26|2691.42|2653.42|2692.21|2654.21|2690.26|2652.26|254
1589476500000|2020-05-14 17:15:00|2691.52|2653.52|2683.97|2645.97|2691.56|2653.56|2683.85|2645.85|260
1589476800000|2020-05-14 17:20:00|2683.96|2645.96|2682.45|2644.45|2684.04|2646.04|2680.06|2642.06|284
1589477100000|2020-05-14 17:25:00|2682.47|2644.47|2685.33|2647.33|2686.34|2648.34|2682.38|2644.38|248
1589477400000|2020-05-14 17:30:00|2685.27|2647.27|2669.11|2631.11|2685.29|2647.29|2667.4|2629.4|271
1589477700000|2020-05-14 17:35:00|2669.07|2631.07|2675.87|2637.87|2675.95|2637.95|2664.53|2626.53|288
1589478000000|2020-05-14 17:40:00|2675.94|2637.94|2674.4|2636.4|2677.3|2639.3|2674.37|2636.37|263
1589478300000|2020-05-14 17:45:00|2674.34|2636.34|2675.2|2637.2|2675.38|2637.38|2671.63|2633.63|275
1589478600000|2020-05-14 17:50:00|2675.21|2637.21|2676.87|2638.87|2677.02|2639.02|2674.86|2636.86|263
1589478900000|2020-05-14 17:55:00|2676.96|2638.96|2678.21|2640.21|2678.35|2640.35|2676.72|2638.72|247
1589479200000|2020-05-14 18:00:00|2678.26|2640.26|2674.33|2636.33|2678.48|2640.48|2674.33|2636.33|266
1589479500000|2020-05-14 18:05:00|2674.12|2636.12|2676.27|2638.27|2678.81|2640.81|2673.85|2635.85|276
1589479800000|2020-05-14 18:10:00|2676.32|2638.32|2683.69|2645.69|2684.98|2646.98|2673.86|2635.86|273
1589480100000|2020-05-14 18:15:00|2684.1|2646.1|2694.87|2656.87|2694.99|2656.99|2684.1|2646.1|278
1589480400000|2020-05-14 18:20:00|2694.85|2656.85|2696.99|2658.99|2697.31|2659.31|2693.53|2655.53|275
1589480700000|2020-05-14 18:25:00|2697.03|2659.03|2694.77|2656.77|2697.12|2659.12|2694.03|2656.03|260
1589481000000|2020-05-14 18:30:00|2694.73|2656.73|2696.65|2658.65|2696.86|2658.86|2693.38|2655.38|260
1589481300000|2020-05-14 18:35:00|2696.73|2658.73|2701.12|2663.12|2701.12|2663.12|2696.46|2658.46|279
1589481600000|2020-05-14 18:40:00|2701.15|2663.15|2699.6|2661.6|2701.25|2663.25|2697.45|2659.45|264
1589481900000|2020-05-14 18:45:00|2699.57|2661.57|2699.11|2661.11|2699.69|2661.69|2696.94|2658.94|257
1589482200000|2020-05-14 18:50:00|2699.08|2661.08|2707.17|2669.17|2707.39|2669.39|2697.36|2659.36|254
1589482500000|2020-05-14 18:55:00|2707.13|2669.13|2707.08|2669.08|2710.78|2672.78|2706.82|2668.82|262
1589482800000|2020-05-14 19:00:00|2707.06|2669.06|2711.49|2673.49|2711.78|2673.78|2707.06|2669.06|279
1589483100000|2020-05-14 19:05:00|2711.48|2673.48|2714.4|2676.4|2714.82|2676.82|2710.04|2672.04|268
1589483400000|2020-05-14 19:10:00|2714.43|2676.43|2711.21|2673.21|2715.39|2677.39|2711.21|2673.21|275
1589483700000|2020-05-14 19:15:00|2711.22|2673.22|2717.23|2679.23|2717.47|2679.47|2711.02|2673.02|263
1589484000000|2020-05-14 19:20:00|2717.26|2679.26|2720.69|2682.69|2720.69|2682.69|2714.78|2676.78|269
1589484300000|2020-05-14 19:25:00|2720.62|2682.62|2719.23|2681.23|2721.42|2683.42|2719.1|2681.1|276
1589484600000|2020-05-14 19:30:00|2719.27|2681.27|2724.5|2686.5|2724.58|2686.58|2718.78|2680.78|266
1589484900000|2020-05-14 19:35:00|2724.41|2686.41|2731.97|2693.97|2732.2|2694.2|2724.02|2686.02|278
1589485200000|2020-05-14 19:40:00|2732.13|2694.13|2725.38|2687.38|2732.88|2694.88|2725.12|2687.12|283
1589485500000|2020-05-14 19:45:00|2725.37|2687.37|2723.46|2685.46|2727|2689|2723.38|2685.38|273
1589485800000|2020-05-14 19:50:00|2723.44|2685.44|2721.77|2683.77|2723.87|2685.87|2720.36|2682.36|274
1589486100000|2020-05-14 19:55:00|2721.62|2683.62|2721.11|2683.11|2729.72|2691.72|2720.08|2682.08|268
1589486400000|2020-05-14 20:00:00|2720.99|2682.99|2723.8|2685.8|2724.23|2686.23|2719.62|2681.62|279
1589486700000|2020-05-14 20:05:00|2723.67|2685.67|2715.3|2677.3|2724.24|2686.24|2712.69|2674.69|272
1589487000000|2020-05-14 20:10:00|2715.29|2677.29|2720.14|2682.14|2721.26|2683.26|2715.29|2677.29|251
1589487300000|2020-05-14 20:15:00|2720.13|2682.13|2723.85|2685.85|2727|2689|2719.61|2681.61|271
1589487600000|2020-05-14 20:20:00|2724.13|2686.13|2741.9|2703.9|2742.83|2704.83|2724.13|2686.13|286
1589487900000|2020-05-14 20:25:00|2743.67|2705.67|2735.56|2697.56|2751.43|2713.43|2729.19|2691.19|296
1589488200000|2020-05-14 20:30:00|2735.55|2697.55|2721.91|2683.91|2745.95|2707.95|2721.57|2683.57|292
1589488500000|2020-05-14 20:35:00|2722.06|2684.06|2715.79|2677.79|2722.41|2684.41|2711.35|2673.35|297
1589488800000|2020-05-14 20:40:00|2715.73|2677.73|2713.58|2675.58|2716.11|2678.11|2711.78|2673.78|277
1589489100000|2020-05-14 20:45:00|2713.86|2675.86|2710.04|2672.04|2715.94|2677.94|2708|2670|284
1589489400000|2020-05-14 20:50:00|2710.09|2672.09|2715.15|2677.15|2715.54|2677.54|2707.44|2669.44|277
1589489700000|2020-05-14 20:55:00|2715.13|2677.13|2713.58|2675.58|2716.56|2678.56|2712.54|2674.54|283
1589490000000|2020-05-14 21:00:00|2713.63|2675.63|2713.3|2675.3|2715.51|2677.51|2708.25|2670.25|278
1589490300000|2020-05-14 21:05:00|2713.07|2675.07|2716.45|2678.45|2718.55|2680.55|2712.92|2674.92|268
1589490600000|2020-05-14 21:10:00|2716.36|2678.36|2715.03|2677.03|2716.36|2678.36|2714.08|2676.08|265
1589490900000|2020-05-14 21:15:00|2715.08|2677.08|2714.26|2676.26|2718.46|2680.46|2714.26|2676.26|261
1589491200000|2020-05-14 21:20:00|2714.3|2676.3|2712.34|2674.34|2714.63|2676.63|2712.07|2674.07|257
1589491500000|2020-05-14 21:25:00|2712.31|2674.31|2715.38|2677.38|2715.57|2677.57|2712.06|2674.06|250
1589491800000|2020-05-14 21:30:00|2715.36|2677.36|2727.83|2689.83|2728.56|2690.56|2715.36|2677.36|276
1589492100000|2020-05-14 21:35:00|2727.85|2689.85|2725.29|2687.29|2728.53|2690.53|2723.21|2685.21|280
1589492400000|2020-05-14 21:40:00|2725.24|2687.24|2722.22|2684.22|2725.44|2687.44|2721.77|2683.77|265
1589492700000|2020-05-14 21:45:00|2722.19|2684.19|2725.74|2687.74|2725.92|2687.92|2722.17|2684.17|268
1589493000000|2020-05-14 21:50:00|2725.72|2687.72|2725.25|2687.25|2727.41|2689.41|2724.1|2686.1|268
1589493300000|2020-05-14 21:55:00|2725.18|2687.18|2727.87|2689.87|2728.11|2690.11|2725.18|2687.18|274
1589493600000|2020-05-14 22:00:00|2727.82|2689.82|2733.18|2695.18|2734.35|2696.35|2727.47|2689.47|279
1589493900000|2020-05-14 22:05:00|2733.05|2695.05|2733.15|2695.15|2733.29|2695.29|2726.01|2688.01|285
1589494200000|2020-05-14 22:10:00|2733.09|2695.09|2729.92|2691.92|2733.31|2695.31|2729.03|2691.03|263
1589494500000|2020-05-14 22:15:00|2729.93|2691.93|2738.37|2700.37|2738.78|2700.78|2729.85|2691.85|261
1589494800000|2020-05-14 22:20:00|2737.8|2699.8|2734.15|2696.15|2738.6|2700.6|2734.11|2696.11|271
1589495100000|2020-05-14 22:25:00|2734.21|2696.21|2726.45|2688.45|2734.33|2696.33|2724.06|2686.06|274
1589495400000|2020-05-14 22:30:00|2726.56|2688.56|2736.46|2698.46|2739.72|2701.72|2726.36|2688.36|273
1589495700000|2020-05-14 22:35:00|2736.5|2698.5|2735.14|2697.14|2736.87|2698.87|2732.87|2694.87|276
1589496000000|2020-05-14 22:40:00|2735.21|2697.21|2734.39|2696.39|2738.85|2700.85|2734.39|2696.39|275
1589496300000|2020-05-14 22:45:00|2734.32|2696.32|2736.64|2698.64|2737.58|2699.58|2734.16|2696.16|269
1589496600000|2020-05-14 22:50:00|2736.51|2698.51|2737.51|2699.51|2737.51|2699.51|2733.27|2695.27|260
1589496900000|2020-05-14 22:55:00|2737.53|2699.53|2731.99|2693.99|2737.76|2699.76|2730.73|2692.73|269
1589497200000|2020-05-14 23:00:00|2731.98|2693.98|2727.69|2689.69|2732.28|2694.28|2727.53|2689.53|268
1589497500000|2020-05-14 23:05:00|2727.65|2689.65|2732.26|2694.26|2732.26|2694.26|2726.25|2688.25|275
1589497800000|2020-05-14 23:10:00|2732.18|2694.18|2727.51|2689.51|2734.07|2696.07|2726.96|2688.96|276
1589498100000|2020-05-14 23:15:00|2727.47|2689.47|2732.78|2694.78|2733.37|2695.37|2727.42|2689.42|256
1589498400000|2020-05-14 23:20:00|2732.73|2694.73|2732.62|2694.62|2734.55|2696.55|2730.45|2692.45|268
1589498700000|2020-05-14 23:25:00|2732.61|2694.61|2734.03|2696.03|2736.94|2698.94|2732.48|2694.48|253
1589499000000|2020-05-14 23:30:00|2733.97|2695.97|2737.79|2699.79|2741.33|2703.33|2733.55|2695.55|267
1589499300000|2020-05-14 23:35:00|2737.83|2699.83|2734.21|2696.21|2740.05|2702.05|2733.4|2695.4|269
1589499600000|2020-05-14 23:40:00|2734.13|2696.13|2732.4|2694.4|2735.29|2697.29|2731.68|2693.68|265
1589499900000|2020-05-14 23:45:00|2732.36|2694.36|2736.58|2698.58|2736.73|2698.73|2730.85|2692.85|257
1589500200000|2020-05-14 23:50:00|2736.59|2698.59|2731.13|2693.13|2737.01|2699.01|2730.67|2692.67|277
1589500500000|2020-05-14 23:55:00|2731.08|2693.08|2730.28|2692.28|2731.79|2693.79|2727.81|2689.81|258
1589500800000|2020-05-15 00:00:00|2730.26|2692.26|2739.3|2701.3|2740.31|2702.31|2729.89|2691.89|275
1589501100000|2020-05-15 00:05:00|2739.27|2701.27|2729.14|2691.14|2739.27|2701.27|2728.36|2690.36|282
1589501400000|2020-05-15 00:10:00|2729.12|2691.12|2725.19|2687.19|2729.74|2691.74|2725.05|2687.05|275
1589501700000|2020-05-15 00:15:00|2725.2|2687.2|2718.15|2680.15|2725.44|2687.44|2718.08|2680.08|276
1589502000000|2020-05-15 00:20:00|2718.3|2680.3|2722.81|2684.81|2722.95|2684.95|2716.81|2678.81|267
1589502300000|2020-05-15 00:25:00|2722.85|2684.85|2719.4|2681.4|2723|2685|2719.4|2681.4|267
1589502600000|2020-05-15 00:30:00|2719.42|2681.42|2724.29|2686.29|2724.38|2686.38|2717.95|2679.95|273
1589502900000|2020-05-15 00:35:00|2724.25|2686.25|2723.11|2685.11|2726.47|2688.47|2723.03|2685.03|264
1589503200000|2020-05-15 00:40:00|2723|2685|2726.34|2688.34|2730.35|2692.35|2723|2685|268
1589503500000|2020-05-15 00:45:00|2726.48|2688.48|2727.07|2689.07|2728.39|2690.39|2726.22|2688.22|251
1589503800000|2020-05-15 00:50:00|2726.98|2688.98|2725.31|2687.31|2728.56|2690.56|2724.73|2686.73|258
1589504100000|2020-05-15 00:55:00|2725.28|2687.28|2725.39|2687.39|2727.36|2689.36|2723.72|2685.72|262
1589504400000|2020-05-15 01:00:00|2725.38|2687.38|2722.96|2684.96|2725.54|2687.54|2722.96|2684.96|263
1589504700000|2020-05-15 01:05:00|2722.83|2684.83|2723.53|2685.53|2725.22|2687.22|2722.48|2684.48|274
1589505000000|2020-05-15 01:10:00|2723.54|2685.54|2723.08|2685.08|2723.91|2685.91|2720.36|2682.36|269
1589505300000|2020-05-15 01:15:00|2723.12|2685.12|2726.59|2688.59|2726.59|2688.59|2722.43|2684.43|270
1589505600000|2020-05-15 01:20:00|2726.61|2688.61|2727.03|2689.03|2727.42|2689.42|2725.21|2687.21|263
1589505900000|2020-05-15 01:25:00|2727.04|2689.04|2725.48|2687.48|2727.41|2689.41|2725.34|2687.34|240
1589506200000|2020-05-15 01:30:00|2725.45|2687.45|2722.82|2684.82|2725.47|2687.47|2722.31|2684.31|258
1589506500000|2020-05-15 01:35:00|2722.77|2684.77|2723.71|2685.71|2723.77|2685.77|2719.23|2681.23|273
1589506800000|2020-05-15 01:40:00|2723.72|2685.72|2723.89|2685.89|2724.76|2686.76|2722.74|2684.74|264
1589507100000|2020-05-15 01:45:00|2724.05|2686.05|2724.85|2686.85|2725.09|2687.09|2724.02|2686.02|245
1589507400000|2020-05-15 01:50:00|2724.91|2686.91|2719.81|2681.81|2725.61|2687.61|2719.75|2681.75|263
1589507700000|2020-05-15 01:55:00|2719.75|2681.75|2717.58|2679.58|2719.75|2681.75|2717.01|2679.01|270
1589508000000|2020-05-15 02:00:00|2717.6|2679.6|2700.32|2662.32|2717.62|2679.62|2700.32|2662.32|281
1589508300000|2020-05-15 02:05:00|2700.14|2662.14|2704.81|2666.81|2704.81|2666.81|2698.52|2660.52|277
1589508600000|2020-05-15 02:10:00|2704.82|2666.82|2704.94|2666.94|2704.98|2666.98|2700.06|2662.06|282
1589508900000|2020-05-15 02:15:00|2704.84|2666.84|2694.93|2656.93|2704.84|2666.84|2686.32|2648.32|289
1589509200000|2020-05-15 02:20:00|2695.02|2657.02|2692.55|2654.55|2699|2661|2692.14|2654.14|278
1589509500000|2020-05-15 02:25:00|2692.52|2654.52|2695.12|2657.12|2695.76|2657.76|2689.4|2651.4|269
1589509800000|2020-05-15 02:30:00|2695.14|2657.14|2656.48|2618.48|2695.14|2657.14|2622.67|2584.67|297
1589510100000|2020-05-15 02:35:00|2656.55|2618.55|2658|2620|2663.28|2625.28|2653.29|2615.29|294
1589510400000|2020-05-15 02:40:00|2657.99|2619.99|2673.56|2635.56|2676.85|2638.85|2655.39|2617.39|293
1589510700000|2020-05-15 02:45:00|2673.35|2635.35|2669.74|2631.74|2677.77|2639.77|2669.68|2631.68|286
1589511000000|2020-05-15 02:50:00|2669.62|2631.62|2672.17|2634.17|2675.03|2637.03|2665.38|2627.38|282
1589511300000|2020-05-15 02:55:00|2672.18|2634.18|2671.8|2633.8|2672.54|2634.54|2665.14|2627.14|290
1589511600000|2020-05-15 03:00:00|2671.67|2633.67|2672.45|2634.45|2672.76|2634.76|2662.03|2624.03|290
1589511900000|2020-05-15 03:05:00|2672.48|2634.48|2674.25|2636.25|2675.23|2637.23|2671.62|2633.62|274
1589512200000|2020-05-15 03:10:00|2674.26|2636.26|2684.98|2646.98|2685.37|2647.37|2671.54|2633.54|282
1589512500000|2020-05-15 03:15:00|2684.97|2646.97|2686.55|2648.55|2687.9|2649.9|2684.28|2646.28|282
1589512800000|2020-05-15 03:20:00|2686.39|2648.39|2686.14|2648.14|2687.68|2649.68|2682.88|2644.88|287
1589513100000|2020-05-15 03:25:00|2686.15|2648.15|2676.75|2638.75|2686.43|2648.43|2672.57|2634.57|289
1589513400000|2020-05-15 03:30:00|2676.64|2638.64|2677.86|2639.86|2678.65|2640.65|2671.5|2633.5|278
1589513700000|2020-05-15 03:35:00|2677.83|2639.83|2675.93|2637.93|2680.82|2642.82|2675.93|2637.93|275
1589514000000|2020-05-15 03:40:00|2675.83|2637.83|2679.54|2641.54|2679.78|2641.78|2675.63|2637.63|285
1589514300000|2020-05-15 03:45:00|2679.51|2641.51|2677.56|2639.56|2682.56|2644.56|2677.15|2639.15|262
1589514600000|2020-05-15 03:50:00|2677.53|2639.53|2674.61|2636.61|2677.98|2639.98|2674.61|2636.61|260
1589514900000|2020-05-15 03:55:00|2674.64|2636.64|2672.47|2634.47|2674.64|2636.64|2672.27|2634.27|261
1589515200000|2020-05-15 04:00:00|2672.43|2634.43|2667.53|2629.53|2672.44|2634.44|2665.45|2627.45|277
1589515500000|2020-05-15 04:05:00|2667.49|2629.49|2667.45|2629.45|2669.58|2631.58|2663.6|2625.6|273
1589515800000|2020-05-15 04:10:00|2667.27|2629.27|2667.48|2629.48|2668.19|2630.19|2664.72|2626.72|267
1589516100000|2020-05-15 04:15:00|2667.44|2629.44|2674.38|2636.38|2674.42|2636.42|2666.62|2628.62|263
1589516400000|2020-05-15 04:20:00|2674.37|2636.37|2673.42|2635.42|2675.99|2637.99|2671.18|2633.18|263
1589516700000|2020-05-15 04:25:00|2673.39|2635.39|2668.56|2630.56|2675.19|2637.19|2668.56|2630.56|271
1589517000000|2020-05-15 04:30:00|2668.63|2630.63|2673.52|2635.52|2674.05|2636.05|2665.92|2627.92|277
1589517300000|2020-05-15 04:35:00|2673.55|2635.55|2670.6|2632.6|2674.07|2636.07|2670.15|2632.15|266
1589517600000|2020-05-15 04:40:00|2670.71|2632.71|2668.71|2630.71|2670.8|2632.8|2665.28|2627.28|262
1589517900000|2020-05-15 04:45:00|2668.62|2630.62|2666.67|2628.67|2671.6|2633.6|2666.67|2628.67|262
1589518200000|2020-05-15 04:50:00|2666.66|2628.66|2665.27|2627.27|2669.67|2631.67|2663.98|2625.98|264
1589518500000|2020-05-15 04:55:00|2665.26|2627.26|2657.38|2619.38|2665.48|2627.48|2655.7|2617.7|286
1589518800000|2020-05-15 05:00:00|2657.31|2619.31|2661.55|2623.55|2664.15|2626.15|2655.17|2617.17|266
1589519100000|2020-05-15 05:05:00|2661.54|2623.54|2658.14|2620.14|2663.03|2625.03|2657.69|2619.69|259
1589519400000|2020-05-15 05:10:00|2658.1|2620.1|2657.07|2619.07|2658.8|2620.8|2653.5|2615.5|269
1589519700000|2020-05-15 05:15:00|2656.87|2618.87|2656.59|2618.59|2662.94|2624.94|2654.86|2616.86|283
1589520000000|2020-05-15 05:20:00|2656.49|2618.49|2659.87|2621.87|2661.02|2623.02|2653.05|2615.05|293
1589520300000|2020-05-15 05:25:00|2659.91|2621.91|2663.19|2625.19|2663.21|2625.21|2659.91|2621.91|280
1589520600000|2020-05-15 05:30:00|2663.28|2625.28|2669.41|2631.41|2669.42|2631.42|2661.76|2623.76|277
1589520900000|2020-05-15 05:35:00|2669.05|2631.05|2670.32|2632.32|2670.4|2632.4|2667.76|2629.76|258
1589521200000|2020-05-15 05:40:00|2670.36|2632.36|2666.43|2628.43|2671.01|2633.01|2666.4|2628.4|259
1589521500000|2020-05-15 05:45:00|2666.38|2628.38|2671.56|2633.56|2671.61|2633.61|2665.69|2627.69|258
1589521800000|2020-05-15 05:50:00|2671.55|2633.55|2676.12|2638.12|2676.46|2638.46|2671.34|2633.34|257
1589522100000|2020-05-15 05:55:00|2676.16|2638.16|2673.64|2635.64|2676.25|2638.25|2670.41|2632.41|256
1589522400000|2020-05-15 06:00:00|2673.68|2635.68|2679.12|2641.12|2679.12|2641.12|2673.68|2635.68|264
1589522700000|2020-05-15 06:05:00|2679.15|2641.15|2674.38|2636.38|2680.74|2642.74|2674.05|2636.05|275
1589523000000|2020-05-15 06:10:00|2674.59|2636.59|2680.45|2642.45|2681.03|2643.03|2674.59|2636.59|264
1589523300000|2020-05-15 06:15:00|2680.5|2642.5|2679.44|2641.44|2680.94|2642.94|2676.17|2638.17|256
1589523600000|2020-05-15 06:20:00|2679.4|2641.4|2682.99|2644.99|2684.29|2646.29|2679|2641|261
1589523900000|2020-05-15 06:25:00|2682.98|2644.98|2688.16|2650.16|2688.6|2650.6|2682.95|2644.95|271
1589524200000|2020-05-15 06:30:00|2688.23|2650.23|2685.84|2647.84|2688.46|2650.46|2684.2|2646.2|259
1589524500000|2020-05-15 06:35:00|2685.86|2647.86|2684.15|2646.15|2686.03|2648.03|2683.4|2645.4|261
1589524800000|2020-05-15 06:40:00|2684.14|2646.14|2684.73|2646.73|2686.16|2648.16|2683.85|2645.85|242
1589525100000|2020-05-15 06:45:00|2684.75|2646.75|2681.42|2643.42|2684.92|2646.92|2681.05|2643.05|256
1589525400000|2020-05-15 06:50:00|2681.41|2643.41|2681.89|2643.89|2683.67|2645.67|2681.14|2643.14|260
1589525700000|2020-05-15 06:55:00|2681.88|2643.88|2684.28|2646.28|2684.58|2646.58|2680.76|2642.76|259
1589526000000|2020-05-15 07:00:00|2684.32|2646.32|2691.66|2653.66|2691.89|2653.89|2683.31|2645.31|276
1589526300000|2020-05-15 07:05:00|2691.61|2653.61|2692.23|2654.23|2695.03|2657.03|2690.89|2652.89|268
1589526600000|2020-05-15 07:10:00|2692.26|2654.26|2697.12|2659.12|2697.51|2659.51|2691|2653|271
1589526900000|2020-05-15 07:15:00|2697.17|2659.17|2695.62|2657.62|2698.82|2660.82|2694.7|2656.7|281
1589527200000|2020-05-15 07:20:00|2695.65|2657.65|2694.21|2656.21|2696.16|2658.16|2692.93|2654.93|282
1589527500000|2020-05-15 07:25:00|2694.18|2656.18|2695.09|2657.09|2697.45|2659.45|2692.5|2654.5|276
1589527800000|2020-05-15 07:30:00|2694.99|2656.99|2701.41|2663.41|2702.01|2664.01|2694.99|2656.99|272
1589528100000|2020-05-15 07:35:00|2701.35|2663.35|2708.92|2670.92|2708.95|2670.95|2698.86|2660.86|275
1589528400000|2020-05-15 07:40:00|2708.66|2670.66|2704.95|2666.95|2708.66|2670.66|2704.55|2666.55|270
1589528700000|2020-05-15 07:45:00|2704.97|2666.97|2710.74|2672.74|2710.74|2672.74|2703.82|2665.82|263
1589529000000|2020-05-15 07:50:00|2710.82|2672.82|2708.47|2670.47|2712.55|2674.55|2708.47|2670.47|274
1589529300000|2020-05-15 07:55:00|2708.66|2670.66|2703.76|2665.76|2711.04|2673.04|2701.45|2663.45|264
1589529600000|2020-05-15 08:00:00|2703.9|2665.9|2705.04|2667.04|2705.16|2667.16|2698.93|2660.93|281
1589529900000|2020-05-15 08:05:00|2705.08|2667.08|2705.22|2667.22|2706.45|2668.45|2703.57|2665.57|278
1589530200000|2020-05-15 08:10:00|2705.17|2667.17|2702.21|2664.21|2705.17|2667.17|2699.44|2661.44|267
1589530500000|2020-05-15 08:15:00|2702.31|2664.31|2703.33|2665.33|2703.33|2665.33|2699.14|2661.14|279
1589530800000|2020-05-15 08:20:00|2703.32|2665.32|2697.38|2659.38|2703.58|2665.58|2697.11|2659.11|265
1589531100000|2020-05-15 08:25:00|2697.49|2659.49|2695.87|2657.87|2698.41|2660.41|2694.58|2656.58|245
1589531400000|2020-05-15 08:30:00|2695.82|2657.82|2694.56|2656.56|2696.74|2658.74|2689.19|2651.19|268
1589531700000|2020-05-15 08:35:00|2694.67|2656.67|2695.63|2657.63|2695.78|2657.78|2692.89|2654.89|248
1589532000000|2020-05-15 08:40:00|2695.59|2657.59|2695.42|2657.42|2695.59|2657.59|2691.33|2653.33|259
1589532300000|2020-05-15 08:45:00|2695.43|2657.43|2693.98|2655.98|2697.32|2659.32|2693.98|2655.98|254
1589532600000|2020-05-15 08:50:00|2693.9|2655.9|2692.67|2654.67|2696.4|2658.4|2692.67|2654.67|252
1589532900000|2020-05-15 08:55:00|2692.59|2654.59|2688.44|2650.44|2693.2|2655.2|2688.28|2650.28|260
1589533200000|2020-05-15 09:00:00|2688.42|2650.42|2683.35|2645.35|2688.42|2650.42|2682.5|2644.5|275
1589533500000|2020-05-15 09:05:00|2683.32|2645.32|2685.32|2647.32|2685.35|2647.35|2677.25|2639.25|260
1589533800000|2020-05-15 09:10:00|2685.34|2647.34|2684.74|2646.74|2688.74|2650.74|2684.34|2646.34|272
1589534100000|2020-05-15 09:15:00|2684.76|2646.76|2685.16|2647.16|2687.59|2649.59|2683.8|2645.8|241
1589534400000|2020-05-15 09:20:00|2685.17|2647.17|2689.76|2651.76|2690.33|2652.33|2685.17|2647.17|248
1589534700000|2020-05-15 09:25:00|2689.71|2651.71|2691.5|2653.5|2692.67|2654.67|2689.71|2651.71|242
1589535000000|2020-05-15 09:30:00|2691.44|2653.44|2693.09|2655.09|2693.09|2655.09|2688.39|2650.39|250
1589535300000|2020-05-15 09:35:00|2693.16|2655.16|2690.35|2652.35|2693.78|2655.78|2689.67|2651.67|268
1589535600000|2020-05-15 09:40:00|2690.43|2652.43|2686.75|2648.75|2691.14|2653.14|2686.67|2648.67|249
1589535900000|2020-05-15 09:45:00|2686.67|2648.67|2689.34|2651.34|2689.4|2651.4|2686.37|2648.37|265
1589536200000|2020-05-15 09:50:00|2689.47|2651.47|2681.17|2643.17|2689.87|2651.87|2681.17|2643.17|276
1589536500000|2020-05-15 09:55:00|2681.15|2643.15|2685.76|2647.76|2685.83|2647.83|2680.73|2642.73|251
1589536800000|2020-05-15 10:00:00|2685.77|2647.77|2683.88|2645.88|2685.84|2647.84|2679.06|2641.06|275
1589537100000|2020-05-15 10:05:00|2683.91|2645.91|2682.82|2644.82|2687.04|2649.04|2682.82|2644.82|266
1589537400000|2020-05-15 10:10:00|2682.84|2644.84|2675.17|2637.17|2682.85|2644.85|2673.29|2635.29|278
1589537700000|2020-05-15 10:15:00|2675.12|2637.12|2679.16|2641.16|2679.68|2641.68|2672.07|2634.07|265
1589538000000|2020-05-15 10:20:00|2679.19|2641.19|2680.48|2642.48|2680.74|2642.74|2677.25|2639.25|246
1589538300000|2020-05-15 10:25:00|2680.47|2642.47|2673.43|2635.43|2680.51|2642.51|2673.27|2635.27|265
1589538600000|2020-05-15 10:30:00|2673.15|2635.15|2679.93|2641.93|2680.45|2642.45|2668.11|2630.11|276
1589538900000|2020-05-15 10:35:00|2680.1|2642.1|2684.52|2646.52|2685.75|2647.75|2680.1|2642.1|274
1589539200000|2020-05-15 10:40:00|2684.64|2646.64|2684.26|2646.26|2687.62|2649.62|2683.91|2645.91|270
1589539500000|2020-05-15 10:45:00|2684.22|2646.22|2688.15|2650.15|2688.16|2650.16|2683.6|2645.6|272
1589539800000|2020-05-15 10:50:00|2688.11|2650.11|2689.53|2651.53|2692.58|2654.58|2685.2|2647.2|276
1589540100000|2020-05-15 10:55:00|2689.5|2651.5|2687.82|2649.82|2690.01|2652.01|2687.8|2649.8|263
1589540400000|2020-05-15 11:00:00|2687.68|2649.68|2690.11|2652.11|2690.29|2652.29|2686.86|2648.86|257
1589540700000|2020-05-15 11:05:00|2690.13|2652.13|2686.59|2648.59|2690.16|2652.16|2683.72|2645.72|270
1589541000000|2020-05-15 11:10:00|2686.56|2648.56|2691.59|2653.59|2691.59|2653.59|2683.96|2645.96|268
1589541300000|2020-05-15 11:15:00|2691.74|2653.74|2706.13|2668.13|2708.9|2670.9|2691.74|2653.74|280
1589541600000|2020-05-15 11:20:00|2706.11|2668.11|2704.89|2666.89|2707.85|2669.85|2700.43|2662.43|274
1589541900000|2020-05-15 11:25:00|2704.92|2666.92|2707.98|2669.98|2707.98|2669.98|2704.89|2666.89|265
1589542200000|2020-05-15 11:30:00|2707.96|2669.96|2704|2666|2709.06|2671.06|2703.83|2665.83|270
1589542500000|2020-05-15 11:35:00|2704.01|2666.01|2705.04|2667.04|2709.38|2671.38|2703.05|2665.05|267
1589542800000|2020-05-15 11:40:00|2704.55|2666.55|2706.45|2668.45|2706.45|2668.45|2703.4|2665.4|238
1589543100000|2020-05-15 11:45:00|2706.54|2668.54|2697.92|2659.92|2706.61|2668.61|2697.81|2659.81|260
1589543400000|2020-05-15 11:50:00|2697.93|2659.93|2696.57|2658.57|2698.41|2660.41|2694.98|2656.98|272
1589543700000|2020-05-15 11:55:00|2696.64|2658.64|2697.69|2659.69|2699.6|2661.6|2696.6|2658.6|260
1589544000000|2020-05-15 12:00:00|2697.71|2659.71|2686.84|2648.84|2697.71|2659.71|2683.79|2645.79|286
1589544300000|2020-05-15 12:05:00|2686.83|2648.83|2688.35|2650.35|2688.35|2650.35|2681.82|2643.82|265
1589544600000|2020-05-15 12:10:00|2688.28|2650.28|2683.21|2645.21|2688.53|2650.53|2680.79|2642.79|270
1589544900000|2020-05-15 12:15:00|2683.23|2645.23|2688.35|2650.35|2690.58|2652.58|2679.27|2641.27|279
1589545200000|2020-05-15 12:20:00|2688.42|2650.42|2683.81|2645.81|2690.65|2652.65|2683.8|2645.8|264
1589545500000|2020-05-15 12:25:00|2683.76|2645.76|2679.07|2641.07|2685.4|2647.4|2679.07|2641.07|274
1589545800000|2020-05-15 12:30:00|2678.92|2640.92|2680.79|2642.79|2683.17|2645.17|2677.61|2639.61|274
1589546100000|2020-05-15 12:35:00|2680.64|2642.64|2677.07|2639.07|2685.28|2647.28|2677.07|2639.07|275
1589546400000|2020-05-15 12:40:00|2677.13|2639.13|2681.5|2643.5|2681.5|2643.5|2673.87|2635.87|272
1589546700000|2020-05-15 12:45:00|2681.57|2643.57|2682.57|2644.57|2686.25|2648.25|2681.45|2643.45|256
1589547000000|2020-05-15 12:50:00|2682.56|2644.56|2687.41|2649.41|2687.41|2649.41|2682.37|2644.37|261
1589547300000|2020-05-15 12:55:00|2687.43|2649.43|2680.92|2642.92|2687.59|2649.59|2680.92|2642.92|252
1589547600000|2020-05-15 13:00:00|2680.65|2642.65|2681.33|2643.33|2681.67|2643.67|2671.57|2633.57|267
1589547900000|2020-05-15 13:05:00|2681.28|2643.28|2681.5|2643.5|2684.13|2646.13|2680.18|2642.18|254
1589548200000|2020-05-15 13:10:00|2681.52|2643.52|2685.95|2647.95|2686.07|2648.07|2679.59|2641.59|247
1589548500000|2020-05-15 13:15:00|2685.97|2647.97|2687.11|2649.11|2688.21|2650.21|2685.95|2647.95|253
1589548800000|2020-05-15 13:20:00|2687.13|2649.13|2686|2648|2688.53|2650.53|2685.37|2647.37|259
1589549100000|2020-05-15 13:25:00|2686.05|2648.05|2684.91|2646.91|2686.61|2648.61|2684.07|2646.07|261
1589549400000|2020-05-15 13:30:00|2684.97|2646.97|2688.46|2650.46|2692.06|2654.06|2684.96|2646.96|264
1589549700000|2020-05-15 13:35:00|2688.19|2650.19|2690.72|2652.72|2691.4|2653.4|2685.6|2647.6|277
1589550000000|2020-05-15 13:40:00|2690.8|2652.8|2689.77|2651.77|2692.35|2654.35|2687.38|2649.38|271
1589550300000|2020-05-15 13:45:00|2689.62|2651.62|2684|2646|2689.62|2651.62|2683.83|2645.83|258
1589550600000|2020-05-15 13:50:00|2684.02|2646.02|2683.47|2645.47|2685.27|2647.27|2682.56|2644.56|265
1589550900000|2020-05-15 13:55:00|2683.49|2645.49|2682.44|2644.44|2683.54|2645.54|2681.89|2643.89|248
1589551200000|2020-05-15 14:00:00|2682.39|2644.39|2691.88|2653.88|2692.07|2654.07|2682.39|2644.39|270
1589551500000|2020-05-15 14:05:00|2691.86|2653.86|2693.55|2655.55|2694.34|2656.34|2691.25|2653.25|268
1589551800000|2020-05-15 14:10:00|2693.53|2655.53|2690.95|2652.95|2693.53|2655.53|2688.57|2650.57|271
1589552100000|2020-05-15 14:15:00|2690.98|2652.98|2686.54|2648.54|2692.68|2654.68|2686.54|2648.54|260
1589552400000|2020-05-15 14:20:00|2686.46|2648.46|2689|2651|2689.26|2651.26|2685.64|2647.64|251
1589552700000|2020-05-15 14:25:00|2688.94|2650.94|2686.13|2648.13|2689.21|2651.21|2685.26|2647.26|267
1589553000000|2020-05-15 14:30:00|2686.1|2648.1|2687.41|2649.41|2687.65|2649.65|2684.7|2646.7|265
1589553300000|2020-05-15 14:35:00|2687.51|2649.51|2691.71|2653.71|2691.71|2653.71|2684.97|2646.97|259
1589553600000|2020-05-15 14:40:00|2691.72|2653.72|2691.69|2653.69|2696.4|2658.4|2691.57|2653.57|272
1589553900000|2020-05-15 14:45:00|2691.68|2653.68|2694.25|2656.25|2694.48|2656.48|2690.92|2652.92|250
1589554200000|2020-05-15 14:50:00|2694.21|2656.21|2685.65|2647.65|2694.21|2656.21|2685.18|2647.18|259
1589554500000|2020-05-15 14:55:00|2685.55|2647.55|2684.39|2646.39|2686.19|2648.19|2684.39|2646.39|255
1589554800000|2020-05-15 15:00:00|2684.35|2646.35|2673.09|2635.09|2684.45|2646.45|2673.09|2635.09|271
1589555100000|2020-05-15 15:05:00|2673.03|2635.03|2667.07|2629.07|2674.51|2636.51|2654.55|2616.55|292
1589555400000|2020-05-15 15:10:00|2667.15|2629.15|2670.68|2632.68|2673.64|2635.64|2667.15|2629.15|279
1589555700000|2020-05-15 15:15:00|2670.85|2632.85|2672.41|2634.41|2675.64|2637.64|2668.4|2630.4|277
1589556000000|2020-05-15 15:20:00|2672.4|2634.4|2665.63|2627.63|2674.49|2636.49|2665.63|2627.63|270
1589556300000|2020-05-15 15:25:00|2665.58|2627.58|2668.29|2630.29|2668.29|2630.29|2664.09|2626.09|280
1589556600000|2020-05-15 15:30:00|2668.23|2630.23|2669.92|2631.92|2670.1|2632.1|2660.51|2622.51|284
1589556900000|2020-05-15 15:35:00|2670.12|2632.12|2668.93|2630.93|2671.39|2633.39|2668.91|2630.91|272
1589557200000|2020-05-15 15:40:00|2668.82|2630.82|2663.76|2625.76|2669.76|2631.76|2663.76|2625.76|265
1589557500000|2020-05-15 15:45:00|2663.83|2625.83|2656.93|2618.93|2663.85|2625.85|2654.79|2616.79|276
1589557800000|2020-05-15 15:50:00|2657.13|2619.13|2651.51|2613.51|2657.98|2619.98|2649.22|2611.22|284
1589558100000|2020-05-15 15:55:00|2651.6|2613.6|2663.09|2625.09|2664.65|2626.65|2650.8|2612.8|269
1589558400000|2020-05-15 16:00:00|2663.01|2625.01|2669.18|2631.18|2669.63|2631.63|2655.45|2617.45|280
1589558700000|2020-05-15 16:05:00|2669.43|2631.43|2669.65|2631.65|2670.85|2632.85|2667.32|2629.32|279
1589559000000|2020-05-15 16:10:00|2669.75|2631.75|2659.56|2621.56|2670.47|2632.47|2659.39|2621.39|277
1589559300000|2020-05-15 16:15:00|2659.54|2621.54|2664.51|2626.51|2666.26|2628.26|2659.44|2621.44|276
1589559600000|2020-05-15 16:20:00|2664.27|2626.27|2665.2|2627.2|2669.08|2631.08|2663.78|2625.78|280
1589559900000|2020-05-15 16:25:00|2665.08|2627.08|2666.9|2628.9|2666.9|2628.9|2660.97|2622.97|265
1589560200000|2020-05-15 16:30:00|2666.87|2628.87|2662.9|2624.9|2667.75|2629.75|2662.9|2624.9|261
1589560500000|2020-05-15 16:35:00|2662.84|2624.84|2658.29|2620.29|2663.11|2625.11|2658.09|2620.09|268
1589560800000|2020-05-15 16:40:00|2658.32|2620.32|2658.56|2620.56|2662.23|2624.23|2657.98|2619.98|270
1589561100000|2020-05-15 16:45:00|2658.57|2620.57|2658.78|2620.78|2658.88|2620.88|2655.99|2617.99|261
1589561400000|2020-05-15 16:50:00|2658.76|2620.76|2665.81|2627.81|2666.09|2628.09|2658.25|2620.25|267
1589561700000|2020-05-15 16:55:00|2665.76|2627.76|2660.17|2622.17|2666.09|2628.09|2660.17|2622.17|263
1589562000000|2020-05-15 17:00:00|2660.05|2622.05|2656.56|2618.56|2660.05|2622.05|2656.38|2618.38|268
1589562300000|2020-05-15 17:05:00|2656.58|2618.58|2656.52|2618.52|2657.28|2619.28|2653.91|2615.91|269
1589562600000|2020-05-15 17:10:00|2656.48|2618.48|2659.8|2621.8|2659.8|2621.8|2655.76|2617.76|271
1589562900000|2020-05-15 17:15:00|2659.81|2621.81|2667.33|2629.33|2667.36|2629.36|2659.78|2621.78|263
1589563200000|2020-05-15 17:20:00|2667.46|2629.46|2672.54|2634.54|2673.6|2635.6|2667.46|2629.46|268
1589563500000|2020-05-15 17:25:00|2672.56|2634.56|2670.06|2632.06|2675.23|2637.23|2670.06|2632.06|265
1589563800000|2020-05-15 17:30:00|2670.03|2632.03|2666.21|2628.21|2670.03|2632.03|2665.17|2627.17|235
1589564100000|2020-05-15 17:35:00|2666.24|2628.24|2662.88|2624.88|2669.78|2631.78|2661.98|2623.98|269
1589564400000|2020-05-15 17:40:00|2662.82|2624.82|2663.83|2625.83|2663.87|2625.87|2661.49|2623.49|275
1589564700000|2020-05-15 17:45:00|2663.97|2625.97|2660.39|2622.39|2664.6|2626.6|2660.39|2622.39|273
1589565000000|2020-05-15 17:50:00|2660.34|2622.34|2664.95|2626.95|2665.37|2627.37|2659.52|2621.52|262
1589565300000|2020-05-15 17:55:00|2664.99|2626.99|2665.76|2627.76|2665.89|2627.89|2663.88|2625.88|245
1589565600000|2020-05-15 18:00:00|2665.7|2627.7|2669.38|2631.38|2669.42|2631.42|2665.55|2627.55|256
1589565900000|2020-05-15 18:05:00|2669.41|2631.41|2670.04|2632.04|2670.78|2632.78|2668.94|2630.94|241
1589566200000|2020-05-15 18:10:00|2670.03|2632.03|2668.41|2630.41|2670.1|2632.1|2668.41|2630.41|253
1589566500000|2020-05-15 18:15:00|2668.34|2630.34|2675.58|2637.58|2675.58|2637.58|2668.34|2630.34|256
1589566800000|2020-05-15 18:20:00|2675.57|2637.57|2671.59|2633.59|2677.31|2639.31|2671.59|2633.59|273
1589567100000|2020-05-15 18:25:00|2671.56|2633.56|2666.5|2628.5|2671.56|2633.56|2666.5|2628.5|255
1589567400000|2020-05-15 18:30:00|2666.47|2628.47|2668.21|2630.21|2668.36|2630.36|2664.86|2626.86|265
1589567700000|2020-05-15 18:35:00|2668.28|2630.28|2669.55|2631.55|2670.55|2632.55|2668.28|2630.28|252
1589568000000|2020-05-15 18:40:00|2669.65|2631.65|2672.24|2634.24|2672.67|2634.67|2669.25|2631.25|257
1589568300000|2020-05-15 18:45:00|2672.15|2634.15|2671.82|2633.82|2672.69|2634.69|2671.72|2633.72|251
1589568600000|2020-05-15 18:50:00|2671.83|2633.83|2668.2|2630.2|2671.93|2633.93|2667.96|2629.96|265
1589568900000|2020-05-15 18:55:00|2668.21|2630.21|2665.22|2627.22|2668.21|2630.21|2665.22|2627.22|254
1589569200000|2020-05-15 19:00:00|2665.23|2627.23|2667.82|2629.82|2668.27|2630.27|2665.16|2627.16|247
1589569500000|2020-05-15 19:05:00|2667.81|2629.81|2667.09|2629.09|2667.98|2629.98|2666.77|2628.77|230
1589569800000|2020-05-15 19:10:00|2667.02|2629.02|2653.62|2615.62|2667.02|2629.02|2652.65|2614.65|275
1589570100000|2020-05-15 19:15:00|2653.61|2615.61|2634.66|2596.66|2653.68|2615.68|2631.98|2593.98|285
1589570400000|2020-05-15 19:20:00|2634.68|2596.68|2631.02|2593.02|2636.13|2598.13|2624.8|2586.8|290
1589570700000|2020-05-15 19:25:00|2631.01|2593.01|2636.62|2598.62|2639.59|2601.59|2631.01|2593.01|279
1589571000000|2020-05-15 19:30:00|2636.57|2598.57|2635.99|2597.99|2638.92|2600.92|2634.22|2596.22|274
1589571300000|2020-05-15 19:35:00|2636.05|2598.05|2635.15|2597.15|2639.23|2601.23|2631.79|2593.79|285
1589571600000|2020-05-15 19:40:00|2635.13|2597.13|2632.46|2594.46|2640.47|2602.47|2631.33|2593.33|277
1589571900000|2020-05-15 19:45:00|2632.36|2594.36|2639.91|2601.91|2640.42|2602.42|2630.67|2592.67|270
1589572200000|2020-05-15 19:50:00|2639.88|2601.88|2636.19|2598.19|2640.47|2602.47|2636.19|2598.19|271
1589572500000|2020-05-15 19:55:00|2636.09|2598.09|2631.35|2593.35|2636.57|2598.57|2630.97|2592.97|258
1589572800000|2020-05-15 20:00:00|2630.91|2592.91|2634.96|2596.96|2636.46|2598.46|2622.3|2584.3|278
1589573100000|2020-05-15 20:05:00|2634.98|2596.98|2631.93|2593.93|2635.52|2597.52|2631.93|2593.93|262
1589573400000|2020-05-15 20:10:00|2631.91|2593.91|2636.99|2598.99|2636.99|2598.99|2630.04|2592.04|263
1589573700000|2020-05-15 20:15:00|2636.96|2598.96|2633.82|2595.82|2639.35|2601.35|2633.82|2595.82|277
1589574000000|2020-05-15 20:20:00|2634.03|2596.03|2636.11|2598.11|2636.11|2598.11|2632.86|2594.86|249
1589574300000|2020-05-15 20:25:00|2636.66|2598.66|2633.45|2595.45|2636.93|2598.93|2632.83|2594.83|254
1589574600000|2020-05-15 20:30:00|2633.42|2595.42|2632.91|2594.91|2633.42|2595.42|2631.06|2593.06|276
1589574900000|2020-05-15 20:35:00|2632.87|2594.87|2598.49|2560.49|2633.12|2595.12|2583.18|2545.18|292
1589575200000|2020-05-15 20:40:00|2598.76|2560.76|2603.28|2565.28|2605.54|2567.54|2592.58|2554.58|295
1589575500000|2020-05-15 20:45:00|2603.46|2565.46|2611.19|2573.19|2612.84|2574.84|2599.26|2561.26|290
1589575800000|2020-05-15 20:50:00|2610.97|2572.97|2610.06|2572.06|2611.37|2573.37|2606.91|2568.91|278
1589576100000|2020-05-15 20:55:00|2610.08|2572.08|2607.31|2569.31|2610.25|2572.25|2606.39|2568.39|221
1589612400000|2020-05-16 07:00:00|2685.86|2647.86|2684.83|2646.83|2686.54|2648.54|2684.11|2646.11|223
1589612700000|2020-05-16 07:05:00|2684.9|2646.9|2685.48|2647.48|2686.05|2648.05|2683.26|2645.26|262
1589613000000|2020-05-16 07:10:00|2685.51|2647.51|2679.81|2641.81|2685.51|2647.51|2679.27|2641.27|272
1589613300000|2020-05-16 07:15:00|2679.96|2641.96|2677.92|2639.92|2680.3|2642.3|2677.72|2639.72|270
1589613600000|2020-05-16 07:20:00|2677.83|2639.83|2675.35|2637.35|2677.87|2639.87|2675.3|2637.3|276
1589613900000|2020-05-16 07:25:00|2675.34|2637.34|2676.91|2638.91|2677.97|2639.97|2675.05|2637.05|268
1589614200000|2020-05-16 07:30:00|2676.87|2638.87|2671.46|2633.46|2676.93|2638.93|2671.46|2633.46|270
1589614500000|2020-05-16 07:35:00|2671.24|2633.24|2668.2|2630.2|2671.24|2633.24|2664.6|2626.6|285
1589614800000|2020-05-16 07:40:00|2668.21|2630.21|2669.85|2631.85|2673.16|2635.16|2666.55|2628.55|270
1589615100000|2020-05-16 07:45:00|2669.86|2631.86|2666.03|2628.03|2670.85|2632.85|2665.72|2627.72|276
1589615400000|2020-05-16 07:50:00|2666.06|2628.06|2665.96|2627.96|2666.06|2628.06|2663.42|2625.42|265
1589615700000|2020-05-16 07:55:00|2665.97|2627.97|2661.25|2623.25|2666.29|2628.29|2660.79|2622.79|258
1589616000000|2020-05-16 08:00:00|2661.34|2623.34|2661.2|2623.2|2661.66|2623.66|2653.43|2615.43|278
1589616300000|2020-05-16 08:05:00|2661.22|2623.22|2657.85|2619.85|2661.89|2623.89|2657.56|2619.56|260
1589616600000|2020-05-16 08:10:00|2657.84|2619.84|2655.37|2617.37|2657.84|2619.84|2651.37|2613.37|263
1589616900000|2020-05-16 08:15:00|2655.61|2617.61|2660.69|2622.69|2660.7|2622.7|2653.04|2615.04|266
1589617200000|2020-05-16 08:20:00|2660.74|2622.74|2665.78|2627.78|2669.65|2631.65|2660.74|2622.74|281
1589617500000|2020-05-16 08:25:00|2665.87|2627.87|2665.21|2627.21|2667.01|2629.01|2664.98|2626.98|257
1589617800000|2020-05-16 08:30:00|2665.23|2627.23|2667.67|2629.67|2670.13|2632.13|2665.2|2627.2|262
1589618100000|2020-05-16 08:35:00|2667.66|2629.66|2667.2|2629.2|2669.18|2631.18|2667.04|2629.04|261
1589618400000|2020-05-16 08:40:00|2667.25|2629.25|2665.59|2627.59|2667.27|2629.27|2663.02|2625.02|255
1589618700000|2020-05-16 08:45:00|2665.54|2627.54|2669.28|2631.28|2669.36|2631.36|2664.55|2626.55|248
1589619000000|2020-05-16 08:50:00|2669.26|2631.26|2671.18|2633.18|2671.4|2633.4|2669.11|2631.11|248
1589619300000|2020-05-16 08:55:00|2671.22|2633.22|2672.87|2634.87|2672.87|2634.87|2670.75|2632.75|237
1589619600000|2020-05-16 09:00:00|2672.83|2634.83|2673.34|2635.34|2674.31|2636.31|2672.83|2634.83|242
1589619900000|2020-05-16 09:05:00|2673.4|2635.4|2668.99|2630.99|2673.58|2635.58|2668.99|2630.99|261
1589620200000|2020-05-16 09:10:00|2668.9|2630.9|2668.87|2630.87|2668.98|2630.98|2667.01|2629.01|248
1589620500000|2020-05-16 09:15:00|2668.85|2630.85|2664.62|2626.62|2668.85|2630.85|2664.62|2626.62|247
1589620800000|2020-05-16 09:20:00|2664.64|2626.64|2660.54|2622.54|2664.64|2626.64|2660.48|2622.48|269
1589621100000|2020-05-16 09:25:00|2660.49|2622.49|2660.29|2622.29|2662.58|2624.58|2660.03|2622.03|269
1589621400000|2020-05-16 09:30:00|2660.31|2622.31|2658.45|2620.45|2661.19|2623.19|2653.66|2615.66|279
1589621700000|2020-05-16 09:35:00|2658.44|2620.44|2664.33|2626.33|2664.38|2626.38|2658.08|2620.08|253
1589622000000|2020-05-16 09:40:00|2664.36|2626.36|2663.49|2625.49|2664.4|2626.4|2662.17|2624.17|241
1589622300000|2020-05-16 09:45:00|2663.51|2625.51|2665.76|2627.76|2665.81|2627.81|2663.18|2625.18|258
1589622600000|2020-05-16 09:50:00|2665.73|2627.73|2664.43|2626.43|2665.94|2627.94|2663.66|2625.66|271
1589622900000|2020-05-16 09:55:00|2664.36|2626.36|2670.11|2632.11|2670.13|2632.13|2664.21|2626.21|257
1589623200000|2020-05-16 10:00:00|2670.15|2632.15|2662.25|2624.25|2670.53|2632.53|2661.9|2623.9|255
1589623500000|2020-05-16 10:05:00|2662.21|2624.21|2665.15|2627.15|2665.68|2627.68|2661.75|2623.75|270
1589623800000|2020-05-16 10:10:00|2665.13|2627.13|2664.56|2626.56|2665.67|2627.67|2661.01|2623.01|267
1589624100000|2020-05-16 10:15:00|2664.57|2626.57|2664.99|2626.99|2665.02|2627.02|2663.5|2625.5|262
1589624400000|2020-05-16 10:20:00|2664.98|2626.98|2667.98|2629.98|2668.39|2630.39|2664.91|2626.91|249
1589624700000|2020-05-16 10:25:00|2667.92|2629.92|2672.81|2634.81|2672.81|2634.81|2667.9|2629.9|240
1589625000000|2020-05-16 10:30:00|2672.78|2634.78|2669.65|2631.65|2672.97|2634.97|2668.62|2630.62|242
1589625300000|2020-05-16 10:35:00|2669.68|2631.68|2675.6|2637.6|2676.49|2638.49|2669.68|2631.68|260
1589625600000|2020-05-16 10:40:00|2675.44|2637.44|2674.91|2636.91|2676|2638|2672.79|2634.79|236
1589625900000|2020-05-16 10:45:00|2674.88|2636.88|2676.24|2638.24|2677.86|2639.86|2674.18|2636.18|250
1589626200000|2020-05-16 10:50:00|2676.06|2638.06|2677.16|2639.16|2677.49|2639.49|2674.23|2636.23|253
1589626500000|2020-05-16 10:55:00|2677.15|2639.15|2678.09|2640.09|2678.09|2640.09|2676.39|2638.39|248
1589626800000|2020-05-16 11:00:00|2678.2|2640.2|2678.06|2640.06|2679.51|2641.51|2677.76|2639.76|245
1589627100000|2020-05-16 11:05:00|2678.03|2640.03|2679.48|2641.48|2679.48|2641.48|2676.61|2638.61|251
1589627400000|2020-05-16 11:10:00|2679.24|2641.24|2676.15|2638.15|2679.4|2641.4|2675.31|2637.31|244
1589627700000|2020-05-16 11:15:00|2675.96|2637.96|2672.96|2634.96|2675.96|2637.96|2672.73|2634.73|241
1589628000000|2020-05-16 11:20:00|2672.95|2634.95|2676.21|2638.21|2676.64|2638.64|2671.21|2633.21|240
1589628300000|2020-05-16 11:25:00|2676.24|2638.24|2675.64|2637.64|2676.27|2638.27|2673.85|2635.85|229
1589628600000|2020-05-16 11:30:00|2675.66|2637.66|2673.81|2635.81|2677.17|2639.17|2673.81|2635.81|227
1589628900000|2020-05-16 11:35:00|2673.86|2635.86|2670.63|2632.63|2673.86|2635.86|2668.01|2630.01|244
1589629200000|2020-05-16 11:40:00|2670.62|2632.62|2673.24|2635.24|2673.46|2635.46|2670.62|2632.62|219
1589629500000|2020-05-16 11:45:00|2673.3|2635.3|2666.47|2628.47|2673.47|2635.47|2666.47|2628.47|219
1589629800000|2020-05-16 11:50:00|2666.46|2628.46|2667.5|2629.5|2667.76|2629.76|2664.04|2626.04|231
1589630100000|2020-05-16 11:55:00|2667.52|2629.52|2668.83|2630.83|2668.84|2630.84|2666.58|2628.58|228
1589630400000|2020-05-16 12:00:00|2668.84|2630.84|2674.58|2636.58|2676.72|2638.72|2668.84|2630.84|258
1589630700000|2020-05-16 12:05:00|2674.52|2636.52|2680.45|2642.45|2680.46|2642.46|2672.59|2634.59|264
1589631000000|2020-05-16 12:10:00|2680.49|2642.49|2683.75|2645.75|2683.93|2645.93|2680.49|2642.49|257
1589631300000|2020-05-16 12:15:00|2683.74|2645.74|2683.01|2645.01|2687.67|2649.67|2682.83|2644.83|255
1589631600000|2020-05-16 12:20:00|2683.07|2645.07|2690.29|2652.29|2691.86|2653.86|2682.92|2644.92|262
1589631900000|2020-05-16 12:25:00|2690.17|2652.17|2689.73|2651.73|2693.65|2655.65|2687.75|2649.75|272
1589632200000|2020-05-16 12:30:00|2689.76|2651.76|2688.5|2650.5|2691.57|2653.57|2686.79|2648.79|256
1589632500000|2020-05-16 12:35:00|2688.48|2650.48|2685.35|2647.35|2689.32|2651.32|2683.94|2645.94|255
1589632800000|2020-05-16 12:40:00|2685.34|2647.34|2685.47|2647.47|2685.58|2647.58|2683.66|2645.66|271
1589633100000|2020-05-16 12:45:00|2685.48|2647.48|2683.78|2645.78|2685.56|2647.56|2683.04|2645.04|250
1589633400000|2020-05-16 12:50:00|2683.77|2645.77|2689.69|2651.69|2689.88|2651.88|2683.61|2645.61|252
1589633700000|2020-05-16 12:55:00|2689.71|2651.71|2687.73|2649.73|2690.91|2652.91|2687.61|2649.61|232
1589634000000|2020-05-16 13:00:00|2687.7|2649.7|2694.17|2656.17|2695.48|2657.48|2687.68|2649.68|279
1589634300000|2020-05-16 13:05:00|2694.15|2656.15|2695.45|2657.45|2697.76|2659.76|2691.98|2653.98|254
1589634600000|2020-05-16 13:10:00|2695.3|2657.3|2692.8|2654.8|2695.73|2657.73|2692.8|2654.8|256
1589634900000|2020-05-16 13:15:00|2692.92|2654.92|2693.99|2655.99|2693.99|2655.99|2691.3|2653.3|252
1589635200000|2020-05-16 13:20:00|2693.96|2655.96|2683.52|2645.52|2694.26|2656.26|2682.37|2644.37|268
1589635500000|2020-05-16 13:25:00|2683.53|2645.53|2683.99|2645.99|2685.69|2647.69|2681.82|2643.82|261
1589635800000|2020-05-16 13:30:00|2683.95|2645.95|2677.26|2639.26|2685.33|2647.33|2676.97|2638.97|251
1589636100000|2020-05-16 13:35:00|2677.33|2639.33|2678.84|2640.84|2680.73|2642.73|2677.33|2639.33|255
1589636400000|2020-05-16 13:40:00|2678.83|2640.83|2678.59|2640.59|2682.39|2644.39|2678.59|2640.59|257
1589636700000|2020-05-16 13:45:00|2678.54|2640.54|2680.73|2642.73|2680.73|2642.73|2675.77|2637.77|254
1589637000000|2020-05-16 13:50:00|2680.8|2642.8|2681.61|2643.61|2681.9|2643.9|2679.61|2641.61|238
1589637300000|2020-05-16 13:55:00|2681.7|2643.7|2681.38|2643.38|2682.57|2644.57|2681.37|2643.37|239
1589637600000|2020-05-16 14:00:00|2681.42|2643.42|2685.89|2647.89|2686.57|2648.57|2681.42|2643.42|234
1589637900000|2020-05-16 14:05:00|2685.92|2647.92|2685.33|2647.33|2687.41|2649.41|2684.72|2646.72|224
1589638200000|2020-05-16 14:10:00|2685.31|2647.31|2687.84|2649.84|2689.03|2651.03|2685.16|2647.16|243
1589638500000|2020-05-16 14:15:00|2687.82|2649.82|2685.34|2647.34|2687.92|2649.92|2685.22|2647.22|243
1589638800000|2020-05-16 14:20:00|2685.11|2647.11|2680.61|2642.61|2685.11|2647.11|2680.6|2642.6|232
1589639100000|2020-05-16 14:25:00|2680.45|2642.45|2679.42|2641.42|2681|2643|2678.95|2640.95|241
1589639400000|2020-05-16 14:30:00|2679.39|2641.39|2681.08|2643.08|2681.48|2643.48|2678.79|2640.79|240
1589639700000|2020-05-16 14:35:00|2681.09|2643.09|2667.84|2629.84|2681.23|2643.23|2666.05|2628.05|271
1589640000000|2020-05-16 14:40:00|2667.92|2629.92|2669.73|2631.73|2670.01|2632.01|2663.96|2625.96|271
1589640300000|2020-05-16 14:45:00|2669.72|2631.72|2667.58|2629.58|2669.76|2631.76|2661.78|2623.78|281
1589640600000|2020-05-16 14:50:00|2667.6|2629.6|2666.64|2628.64|2668.48|2630.48|2665.36|2627.36|268
1589640900000|2020-05-16 14:55:00|2666.69|2628.69|2671.3|2633.3|2671.3|2633.3|2666.69|2628.69|271
1589641200000|2020-05-16 15:00:00|2671.32|2633.32|2670.73|2632.73|2673.16|2635.16|2670.73|2632.73|244
1589641500000|2020-05-16 15:05:00|2670.74|2632.74|2667.49|2629.49|2673.27|2635.27|2667.49|2629.49|269
1589641800000|2020-05-16 15:10:00|2667.41|2629.41|2667.15|2629.15|2667.45|2629.45|2665.94|2627.94|257
1589642100000|2020-05-16 15:15:00|2667.1|2629.1|2670.83|2632.83|2670.86|2632.86|2666.72|2628.72|249
1589642400000|2020-05-16 15:20:00|2670.84|2632.84|2675.01|2637.01|2675.43|2637.43|2670.45|2632.45|241
1589642700000|2020-05-16 15:25:00|2675|2637|2671.89|2633.89|2675.07|2637.07|2671.82|2633.82|233
1589643000000|2020-05-16 15:30:00|2671.87|2633.87|2663.29|2625.29|2671.87|2633.87|2660.58|2622.58|266
1589643300000|2020-05-16 15:35:00|2663.34|2625.34|2667.25|2629.25|2667.25|2629.25|2663.31|2625.31|262
1589643600000|2020-05-16 15:40:00|2667.36|2629.36|2665.35|2627.35|2670.29|2632.29|2664.68|2626.68|256
1589643900000|2020-05-16 15:45:00|2665.37|2627.37|2658.7|2620.7|2665.73|2627.73|2655.62|2617.62|274
1589644200000|2020-05-16 15:50:00|2659.35|2621.35|2663.21|2625.21|2663.62|2625.62|2659.35|2621.35|256
1589644500000|2020-05-16 15:55:00|2663.31|2625.31|2664.88|2626.88|2664.93|2626.93|2659.06|2621.06|276
1589644800000|2020-05-16 16:00:00|2664.82|2626.82|2666.39|2628.39|2666.55|2628.55|2662.18|2624.18|267
1589645100000|2020-05-16 16:05:00|2666.5|2628.5|2667.91|2629.91|2671.63|2633.63|2666.49|2628.49|259
1589645400000|2020-05-16 16:10:00|2667.9|2629.9|2670.04|2632.04|2671.45|2633.45|2667.18|2629.18|265
1589645700000|2020-05-16 16:15:00|2670.1|2632.1|2669.29|2631.29|2671.1|2633.1|2669.17|2631.17|247
1589646000000|2020-05-16 16:20:00|2669.18|2631.18|2667.68|2629.68|2669.24|2631.24|2667.62|2629.62|240
1589646300000|2020-05-16 16:25:00|2667.73|2629.73|2661.4|2623.4|2668.2|2630.2|2661.4|2623.4|247
1589646600000|2020-05-16 16:30:00|2661.45|2623.45|2652.2|2614.2|2661.45|2623.45|2649.83|2611.83|276
1589646900000|2020-05-16 16:35:00|2652.71|2614.71|2652.46|2614.46|2657.39|2619.39|2652.46|2614.46|271
1589647200000|2020-05-16 16:40:00|2652.4|2614.4|2657.05|2619.05|2657.21|2619.21|2651.05|2613.05|275
1589647500000|2020-05-16 16:45:00|2657.06|2619.06|2666.02|2628.02|2666.12|2628.12|2657.06|2619.06|262
1589647800000|2020-05-16 16:50:00|2666.12|2628.12|2665.42|2627.42|2666.38|2628.38|2663.35|2625.35|259
1589648100000|2020-05-16 16:55:00|2665.41|2627.41|2667.67|2629.67|2669.18|2631.18|2660.53|2622.53|268
1589648400000|2020-05-16 17:00:00|2667.76|2629.76|2664.33|2626.33|2668.48|2630.48|2664.33|2626.33|257
1589648700000|2020-05-16 17:05:00|2664.05|2626.05|2670.48|2632.48|2671.45|2633.45|2663.94|2625.94|267
1589649000000|2020-05-16 17:10:00|2670.46|2632.46|2670.5|2632.5|2671.24|2633.24|2669.1|2631.1|241
1589649300000|2020-05-16 17:15:00|2670.52|2632.52|2665.68|2627.68|2670.57|2632.57|2665.65|2627.65|254
1589649600000|2020-05-16 17:20:00|2665.69|2627.69|2667.79|2629.79|2668.8|2630.8|2664.51|2626.51|263
1589649900000|2020-05-16 17:25:00|2667.8|2629.8|2663.95|2625.95|2667.86|2629.86|2662.75|2624.75|256
1589650200000|2020-05-16 17:30:00|2664.07|2626.07|2667.92|2629.92|2670.88|2632.88|2664.07|2626.07|258
1589650500000|2020-05-16 17:35:00|2667.93|2629.93|2666.99|2628.99|2667.93|2629.93|2665.6|2627.6|251
1589650800000|2020-05-16 17:40:00|2667.04|2629.04|2665.52|2627.52|2667.29|2629.29|2665.48|2627.48|237
1589651100000|2020-05-16 17:45:00|2665.5|2627.5|2655.34|2617.34|2665.63|2627.63|2655.34|2617.34|254
1589651400000|2020-05-16 17:50:00|2655.23|2617.23|2649.51|2611.51|2655.49|2617.49|2641.69|2603.69|271
1589651700000|2020-05-16 17:55:00|2649.52|2611.52|2647.34|2609.34|2653.44|2615.44|2647.29|2609.29|282
1589652000000|2020-05-16 18:00:00|2647.35|2609.35|2649.42|2611.42|2650.41|2612.41|2641.86|2603.86|277
1589652300000|2020-05-16 18:05:00|2649.33|2611.33|2653.26|2615.26|2653.49|2615.49|2648.68|2610.68|261
1589652600000|2020-05-16 18:10:00|2653.31|2615.31|2649.36|2611.36|2653.31|2615.31|2649.34|2611.34|246
1589652900000|2020-05-16 18:15:00|2649.4|2611.4|2648.88|2610.88|2652.46|2614.46|2647.97|2609.97|258
1589653200000|2020-05-16 18:20:00|2648.86|2610.86|2652.62|2614.62|2652.63|2614.63|2648.69|2610.69|259
1589653500000|2020-05-16 18:25:00|2652.66|2614.66|2646.01|2608.01|2653.41|2615.41|2644.9|2606.9|269
1589653800000|2020-05-16 18:30:00|2646.14|2608.14|2640.85|2602.85|2647.49|2609.49|2640.03|2602.03|281
1589654100000|2020-05-16 18:35:00|2640.94|2602.94|2648.57|2610.57|2649.01|2611.01|2640.22|2602.22|257
1589654400000|2020-05-16 18:40:00|2648.55|2610.55|2645.33|2607.33|2650.67|2612.67|2645.32|2607.32|263
1589654700000|2020-05-16 18:45:00|2645.32|2607.32|2642.08|2604.08|2647.01|2609.01|2642.08|2604.08|251
1589655000000|2020-05-16 18:50:00|2642.18|2604.18|2649.65|2611.65|2649.73|2611.73|2641.85|2603.85|270
1589655300000|2020-05-16 18:55:00|2649.69|2611.69|2647.22|2609.22|2650.41|2612.41|2647.14|2609.14|243
1589655600000|2020-05-16 19:00:00|2647.29|2609.29|2649.74|2611.74|2649.87|2611.87|2641.18|2603.18|270
1589655900000|2020-05-16 19:05:00|2649.84|2611.84|2649.86|2611.86|2650.17|2612.17|2648.59|2610.59|249
1589656200000|2020-05-16 19:10:00|2649.88|2611.88|2651.21|2613.21|2653.29|2615.29|2649.83|2611.83|250
1589656500000|2020-05-16 19:15:00|2651.2|2613.2|2654.33|2616.33|2654.33|2616.33|2650.55|2612.55|261
1589656800000|2020-05-16 19:20:00|2654.38|2616.38|2657.6|2619.6|2657.6|2619.6|2653.82|2615.82|259
1589657100000|2020-05-16 19:25:00|2657.54|2619.54|2660.61|2622.61|2662.23|2624.23|2657.39|2619.39|251
1589657400000|2020-05-16 19:30:00|2660.81|2622.81|2658.78|2620.78|2663.79|2625.79|2658.76|2620.76|259
1589657700000|2020-05-16 19:35:00|2658.73|2620.73|2664.42|2626.42|2664.74|2626.74|2658.65|2620.65|259
1589658000000|2020-05-16 19:40:00|2664.49|2626.49|2664.34|2626.34|2666.14|2628.14|2662.55|2624.55|246
1589658300000|2020-05-16 19:45:00|2664.35|2626.35|2662.57|2624.57|2664.37|2626.37|2662.14|2624.14|247
1589658600000|2020-05-16 19:50:00|2662.59|2624.59|2664.81|2626.81|2665.57|2627.57|2662.59|2624.59|230
1589658900000|2020-05-16 19:55:00|2664.79|2626.79|2662.45|2624.45|2664.89|2626.89|2662.39|2624.39|254
1589659200000|2020-05-16 20:00:00|2662.46|2624.46|2661.01|2623.01|2662.46|2624.46|2658.57|2620.57|244
1589659500000|2020-05-16 20:05:00|2660.93|2622.93|2659.29|2621.29|2661.41|2623.41|2658.89|2620.89|238
1589659800000|2020-05-16 20:10:00|2659.26|2621.26|2656.89|2618.89|2660.38|2622.38|2656.59|2618.59|245
1589660100000|2020-05-16 20:15:00|2656.94|2618.94|2657.27|2619.27|2657.72|2619.72|2656.62|2618.62|239
1589660400000|2020-05-16 20:20:00|2657.34|2619.34|2663.56|2625.56|2663.56|2625.56|2657.22|2619.22|252
1589660700000|2020-05-16 20:25:00|2663.52|2625.52|2668.27|2630.27|2668.27|2630.27|2663.51|2625.51|243
1589661000000|2020-05-16 20:30:00|2668.4|2630.4|2670.46|2632.46|2670.51|2632.51|2665.81|2627.81|264
1589661300000|2020-05-16 20:35:00|2670.66|2632.66|2670.22|2632.22|2671.16|2633.16|2668.12|2630.12|262
1589661600000|2020-05-16 20:40:00|2670.31|2632.31|2666.99|2628.99|2670.47|2632.47|2665.78|2627.78|239
1589661900000|2020-05-16 20:45:00|2666.98|2628.98|2667.82|2629.82|2670.12|2632.12|2666.95|2628.95|231
1589662200000|2020-05-16 20:50:00|2667.79|2629.79|2670.56|2632.56|2671.08|2633.08|2667.79|2629.79|258
1589662500000|2020-05-16 20:55:00|2670.57|2632.57|2667.59|2629.59|2670.99|2632.99|2667.59|2629.59|245
1589662800000|2020-05-16 21:00:00|2667.51|2629.51|2671.61|2633.61|2672.32|2634.32|2667.47|2629.47|251
1589663100000|2020-05-16 21:05:00|2671.58|2633.58|2671.6|2633.6|2677|2639|2671.26|2633.26|270
1589663400000|2020-05-16 21:10:00|2671.59|2633.59|2669.19|2631.19|2671.59|2633.59|2668.93|2630.93|238
1589663700000|2020-05-16 21:15:00|2669.22|2631.22|2669.27|2631.27|2670.16|2632.16|2668.45|2630.45|258
1589664000000|2020-05-16 21:20:00|2669.25|2631.25|2674.11|2636.11|2674.16|2636.16|2669.24|2631.24|253
1589664300000|2020-05-16 21:25:00|2674.14|2636.14|2670.49|2632.49|2675.2|2637.2|2670.49|2632.49|253
1589664600000|2020-05-16 21:30:00|2670.46|2632.46|2669.81|2631.81|2670.58|2632.58|2668.94|2630.94|252
1589664900000|2020-05-16 21:35:00|2669.77|2631.77|2672.49|2634.49|2672.49|2634.49|2669.52|2631.52|250
1589665200000|2020-05-16 21:40:00|2672.51|2634.51|2674.24|2636.24|2674.67|2636.67|2672.35|2634.35|248
1589665500000|2020-05-16 21:45:00|2674.21|2636.21|2677.28|2639.28|2677.55|2639.55|2673.17|2635.17|266
1589665800000|2020-05-16 21:50:00|2677.39|2639.39|2677.24|2639.24|2678.25|2640.25|2674.94|2636.94|253
1589666100000|2020-05-16 21:55:00|2677.22|2639.22|2676.69|2638.69|2678.01|2640.01|2676.29|2638.29|252
1589666400000|2020-05-16 22:00:00|2676.62|2638.62|2670.19|2632.19|2676.66|2638.66|2669.96|2631.96|252
1589666700000|2020-05-16 22:05:00|2670.15|2632.15|2670.59|2632.59|2672.02|2634.02|2670.12|2632.12|244
1589667000000|2020-05-16 22:10:00|2670.61|2632.61|2673.26|2635.26|2673.26|2635.26|2670.33|2632.33|231
1589667300000|2020-05-16 22:15:00|2673.24|2635.24|2672.34|2634.34|2675.95|2637.95|2672.09|2634.09|254
1589667600000|2020-05-16 22:20:00|2672.33|2634.33|2673.03|2635.03|2673.45|2635.45|2671.22|2633.22|253
1589667900000|2020-05-16 22:25:00|2673.01|2635.01|2672.16|2634.16|2673.01|2635.01|2670.63|2632.63|249
1589668200000|2020-05-16 22:30:00|2672.13|2634.13|2675.33|2637.33|2675.35|2637.35|2669|2631|244
1589668500000|2020-05-16 22:35:00|2675.29|2637.29|2678.62|2640.62|2679.06|2641.06|2674.55|2636.55|253
1589668800000|2020-05-16 22:40:00|2678.57|2640.57|2679.17|2641.17|2683.01|2645.01|2678.51|2640.51|259
1589669100000|2020-05-16 22:45:00|2679.11|2641.11|2677.92|2639.92|2679.29|2641.29|2677.28|2639.28|228
1589669400000|2020-05-16 22:50:00|2678.05|2640.05|2682.14|2644.14|2683.95|2645.95|2677.98|2639.98|258
1589669700000|2020-05-16 22:55:00|2682.12|2644.12|2677.85|2639.85|2684.16|2646.16|2677.28|2639.28|262
1589670000000|2020-05-16 23:00:00|2677.88|2639.88|2679.62|2641.62|2680.58|2642.58|2677.88|2639.88|259
1589670300000|2020-05-16 23:05:00|2679.52|2641.52|2677.78|2639.78|2679.52|2641.52|2676.36|2638.36|245
1589670600000|2020-05-16 23:10:00|2677.8|2639.8|2676.49|2638.49|2679.8|2641.8|2676.1|2638.1|253
1589670900000|2020-05-16 23:15:00|2676.44|2638.44|2676.69|2638.69|2677.88|2639.88|2676.2|2638.2|252
1589671200000|2020-05-16 23:20:00|2676.68|2638.68|2682.14|2644.14|2682.15|2644.15|2676.52|2638.52|254
1589671500000|2020-05-16 23:25:00|2682.16|2644.16|2679.4|2641.4|2682.52|2644.52|2679.32|2641.32|251
1589671800000|2020-05-16 23:30:00|2679.39|2641.39|2677.36|2639.36|2679.46|2641.46|2674.76|2636.76|261
1589672100000|2020-05-16 23:35:00|2677.41|2639.41|2674.45|2636.45|2677.62|2639.62|2674.45|2636.45|260
1589672400000|2020-05-16 23:40:00|2674.43|2636.43|2670.52|2632.52|2675.83|2637.83|2670.3|2632.3|263
1589672700000|2020-05-16 23:45:00|2670.44|2632.44|2668.96|2630.96|2671.2|2633.2|2667.96|2629.96|253
1589673000000|2020-05-16 23:50:00|2668.93|2630.93|2670.36|2632.36|2673.14|2635.14|2668.8|2630.8|257
1589673300000|2020-05-16 23:55:00|2670.31|2632.31|2670.24|2632.24|2671.86|2633.86|2669.52|2631.52|243
1589673600000|2020-05-17 00:00:00|2670.3|2632.3|2663.85|2625.85|2670.33|2632.33|2659.45|2621.45|271
1589673900000|2020-05-17 00:05:00|2663.83|2625.83|2662.8|2624.8|2663.83|2625.83|2660.28|2622.28|275
1589674200000|2020-05-17 00:10:00|2662.84|2624.84|2665.09|2627.09|2665.85|2627.85|2662.65|2624.65|260
1589674500000|2020-05-17 00:15:00|2665.06|2627.06|2665.31|2627.31|2665.35|2627.35|2661.55|2623.55|260
1589674800000|2020-05-17 00:20:00|2665.6|2627.6|2670.09|2632.09|2670.33|2632.33|2664.88|2626.88|258
1589675100000|2020-05-17 00:25:00|2670.03|2632.03|2677.6|2639.6|2677.6|2639.6|2669.02|2631.02|269
1589675400000|2020-05-17 00:30:00|2677.66|2639.66|2685.85|2647.85|2688.77|2650.77|2677.34|2639.34|284
1589675700000|2020-05-17 00:35:00|2685.82|2647.82|2684.14|2646.14|2685.82|2647.82|2683.48|2645.48|279
1589676000000|2020-05-17 00:40:00|2684.15|2646.15|2683.11|2645.11|2686.14|2648.14|2682.9|2644.9|261
1589676300000|2020-05-17 00:45:00|2683|2645|2689.62|2651.62|2689.62|2651.62|2681.68|2643.68|260
1589676600000|2020-05-17 00:50:00|2689.65|2651.65|2687.19|2649.19|2690.84|2652.84|2686.68|2648.68|271
1589676900000|2020-05-17 00:55:00|2687.22|2649.22|2688.33|2650.33|2688.54|2650.54|2685.59|2647.59|273
1589677200000|2020-05-17 01:00:00|2688.34|2650.34|2682.92|2644.92|2688.41|2650.41|2680.11|2642.11|281
1589677500000|2020-05-17 01:05:00|2682.95|2644.95|2686.6|2648.6|2687.42|2649.42|2682.83|2644.83|279
1589677800000|2020-05-17 01:10:00|2686.56|2648.56|2685.93|2647.93|2688.61|2650.61|2685.93|2647.93|261
1589678100000|2020-05-17 01:15:00|2685.96|2647.96|2688.04|2650.04|2688.04|2650.04|2685.66|2647.66|261
1589678400000|2020-05-17 01:20:00|2688.1|2650.1|2690.63|2652.63|2691.09|2653.09|2687.7|2649.7|264
1589678700000|2020-05-17 01:25:00|2690.6|2652.6|2690.36|2652.36|2693.04|2655.04|2689.03|2651.03|277
1589679000000|2020-05-17 01:30:00|2690.38|2652.38|2691.46|2653.46|2693.61|2655.61|2690.29|2652.29|268
1589679300000|2020-05-17 01:35:00|2691.45|2653.45|2687.42|2649.42|2691.67|2653.67|2686.65|2648.65|275
1589679600000|2020-05-17 01:40:00|2687.43|2649.43|2686.2|2648.2|2688.42|2650.42|2686.07|2648.07|273
1589679900000|2020-05-17 01:45:00|2686.28|2648.28|2687.92|2649.92|2688.65|2650.65|2684.68|2646.68|271
1589680200000|2020-05-17 01:50:00|2687.88|2649.88|2685.19|2647.19|2688.88|2650.88|2685.19|2647.19|267
1589680500000|2020-05-17 01:55:00|2685.18|2647.18|2685.26|2647.26|2687.24|2649.24|2684.8|2646.8|277
1589680800000|2020-05-17 02:00:00|2685.23|2647.23|2686.83|2648.83|2686.83|2648.83|2684.37|2646.37|254
1589681100000|2020-05-17 02:05:00|2686.88|2648.88|2688.43|2650.43|2688.43|2650.43|2685.07|2647.07|267
1589681400000|2020-05-17 02:10:00|2688.39|2650.39|2690.96|2652.96|2691.64|2653.64|2688.36|2650.36|255
1589681700000|2020-05-17 02:15:00|2690.95|2652.95|2694.78|2656.78|2695.27|2657.27|2690.79|2652.79|276
1589682000000|2020-05-17 02:20:00|2694.76|2656.76|2692.65|2654.65|2694.77|2656.77|2691.79|2653.79|268
1589682300000|2020-05-17 02:25:00|2692.6|2654.6|2691.22|2653.22|2693.27|2655.27|2690.58|2652.58|261
1589682600000|2020-05-17 02:30:00|2691.38|2653.38|2696|2658|2696.02|2658.02|2691.29|2653.29|272
1589682900000|2020-05-17 02:35:00|2695.99|2657.99|2695.45|2657.45|2696.66|2658.66|2693.92|2655.92|258
1589683200000|2020-05-17 02:40:00|2695.32|2657.32|2692.34|2654.34|2695.32|2657.32|2692.11|2654.11|270
1589683500000|2020-05-17 02:45:00|2692.33|2654.33|2694.32|2656.32|2694.58|2656.58|2691.12|2653.12|277
1589683800000|2020-05-17 02:50:00|2694.33|2656.33|2692.09|2654.09|2694.33|2656.33|2692.03|2654.03|251
1589684100000|2020-05-17 02:55:00|2692.08|2654.08|2690.03|2652.03|2692.1|2654.1|2689.91|2651.91|262
1589684400000|2020-05-17 03:00:00|2690.06|2652.06|2690.31|2652.31|2690.32|2652.32|2688.93|2650.93|250
1589684700000|2020-05-17 03:05:00|2690.32|2652.32|2688.28|2650.28|2690.77|2652.77|2687.87|2649.87|264
1589685000000|2020-05-17 03:10:00|2688.27|2650.27|2687.94|2649.94|2689.22|2651.22|2687.55|2649.55|271
1589685300000|2020-05-17 03:15:00|2687.98|2649.98|2690|2652|2690.57|2652.57|2687.55|2649.55|270
1589685600000|2020-05-17 03:20:00|2689.99|2651.99|2692.23|2654.23|2692.31|2654.31|2689.96|2651.96|247
1589685900000|2020-05-17 03:25:00|2692.17|2654.17|2692.94|2654.94|2692.94|2654.94|2691.65|2653.65|255
1589686200000|2020-05-17 03:30:00|2692.98|2654.98|2694.15|2656.15|2695.56|2657.56|2692.93|2654.93|258
1589686500000|2020-05-17 03:35:00|2694.2|2656.2|2691.48|2653.48|2694.49|2656.49|2691.44|2653.44|253
1589686800000|2020-05-17 03:40:00|2691.47|2653.47|2695.94|2657.94|2696.65|2658.65|2691.47|2653.47|257
1589687100000|2020-05-17 03:45:00|2695.99|2657.99|2694.07|2656.07|2697.83|2659.83|2694.07|2656.07|270
1589687400000|2020-05-17 03:50:00|2694.09|2656.09|2690.39|2652.39|2694.09|2656.09|2690.25|2652.25|273
1589687700000|2020-05-17 03:55:00|2690.37|2652.37|2689.8|2651.8|2690.44|2652.44|2689.36|2651.36|267
1589688000000|2020-05-17 04:00:00|2689.92|2651.92|2689.9|2651.9|2695.58|2657.58|2689.82|2651.82|269
1589688300000|2020-05-17 04:05:00|2690.04|2652.04|2688.88|2650.88|2690.17|2652.17|2686.94|2648.94|269
1589688600000|2020-05-17 04:10:00|2688.87|2650.87|2686.51|2648.51|2688.88|2650.88|2685.83|2647.83|256
1589688900000|2020-05-17 04:15:00|2686.41|2648.41|2688.82|2650.82|2689.56|2651.56|2685.78|2647.78|276
1589689200000|2020-05-17 04:20:00|2688.85|2650.85|2689.95|2651.95|2690.05|2652.05|2688.34|2650.34|269
1589689500000|2020-05-17 04:25:00|2689.96|2651.96|2692.14|2654.14|2692.29|2654.29|2689.94|2651.94|280
1589689800000|2020-05-17 04:30:00|2692.04|2654.04|2689.88|2651.88|2692.1|2654.1|2688.67|2650.67|255
1589690100000|2020-05-17 04:35:00|2689.91|2651.91|2683.78|2645.78|2689.91|2651.91|2683.78|2645.78|239
1589690400000|2020-05-17 04:40:00|2683.79|2645.79|2683.06|2645.06|2685.7|2647.7|2683.06|2645.06|242
1589690700000|2020-05-17 04:45:00|2682.99|2644.99|2683.18|2645.18|2685.19|2647.19|2682.8|2644.8|243
1589691000000|2020-05-17 04:50:00|2683.25|2645.25|2682.52|2644.52|2683.54|2645.54|2682.44|2644.44|238
1589691300000|2020-05-17 04:55:00|2682.45|2644.45|2684.14|2646.14|2684.83|2646.83|2682.16|2644.16|238
1589691600000|2020-05-17 05:00:00|2684.22|2646.22|2684.94|2646.94|2685.99|2647.99|2684.03|2646.03|247
1589691900000|2020-05-17 05:05:00|2684.95|2646.95|2684.47|2646.47|2685.84|2647.84|2684.29|2646.29|238
1589692200000|2020-05-17 05:10:00|2684.4|2646.4|2685.76|2647.76|2686.05|2648.05|2684.38|2646.38|233
1589692500000|2020-05-17 05:15:00|2685.8|2647.8|2687.67|2649.67|2687.67|2649.67|2685.59|2647.59|229
1589692800000|2020-05-17 05:20:00|2687.73|2649.73|2686.03|2648.03|2687.74|2649.74|2686.03|2648.03|214
1589693100000|2020-05-17 05:25:00|2686.02|2648.02|2684.65|2646.65|2686.08|2648.08|2684.42|2646.42|212
1589693400000|2020-05-17 05:30:00|2684.67|2646.67|2683.91|2645.91|2685.43|2647.43|2683.86|2645.86|237
1589693700000|2020-05-17 05:35:00|2683.81|2645.81|2681.47|2643.47|2683.82|2645.82|2681.24|2643.24|254
1589694000000|2020-05-17 05:40:00|2681.48|2643.48|2680.99|2642.99|2683.38|2645.38|2680.99|2642.99|204
1589694300000|2020-05-17 05:45:00|2680.96|2642.96|2680|2642|2681.01|2643.01|2677.77|2639.77|237
1589694600000|2020-05-17 05:50:00|2679.99|2641.99|2681|2643|2681|2643|2679.6|2641.6|224
1589694900000|2020-05-17 05:55:00|2680.99|2642.99|2684.41|2646.41|2685.27|2647.27|2680.96|2642.96|238
1589695200000|2020-05-17 06:00:00|2684.26|2646.26|2684.84|2646.84|2684.9|2646.9|2683.05|2645.05|239
1589695500000|2020-05-17 06:05:00|2684.86|2646.86|2684.97|2646.97|2685.58|2647.58|2684.78|2646.78|225
1589695800000|2020-05-17 06:10:00|2684.94|2646.94|2687.24|2649.24|2687.7|2649.7|2684.49|2646.49|235
1589696100000|2020-05-17 06:15:00|2687.21|2649.21|2689.35|2651.35|2689.36|2651.36|2686.02|2648.02|250
1589696400000|2020-05-17 06:20:00|2689.38|2651.38|2691.65|2653.65|2692.24|2654.24|2689.38|2651.38|225
1589696700000|2020-05-17 06:25:00|2691.66|2653.66|2689.51|2651.51|2691.8|2653.8|2689.27|2651.27|229
1589697000000|2020-05-17 06:30:00|2689.53|2651.53|2694.95|2656.95|2697.54|2659.54|2689.51|2651.51|249
1589697300000|2020-05-17 06:35:00|2694.92|2656.92|2700.65|2662.65|2700.96|2662.96|2694.6|2656.6|253
1589697600000|2020-05-17 06:40:00|2700.71|2662.71|2703.42|2665.42|2704.75|2666.75|2700.68|2662.68|262
1589697900000|2020-05-17 06:45:00|2703.35|2665.35|2703.72|2665.72|2704.39|2666.39|2702.39|2664.39|263
1589698200000|2020-05-17 06:50:00|2703.81|2665.81|2702.65|2664.65|2704.31|2666.31|2702.55|2664.55|260
1589698500000|2020-05-17 06:55:00|2702.64|2664.64|2703.15|2665.15|2703.67|2665.67|2702.42|2664.42|241
1589698800000|2020-05-17 07:00:00|2703.1|2665.1|2707.47|2669.47|2708.66|2670.66|2703.08|2665.08|277
1589699100000|2020-05-17 07:05:00|2707.48|2669.48|2702.89|2664.89|2707.59|2669.59|2701.82|2663.82|257
1589699400000|2020-05-17 07:10:00|2702.87|2664.87|2701.88|2663.88|2703.89|2665.89|2701.86|2663.86|268
1589699700000|2020-05-17 07:15:00|2701.93|2663.93|2701.1|2663.1|2701.93|2663.93|2698.61|2660.61|263
1589700000000|2020-05-17 07:20:00|2701.08|2663.08|2698.07|2660.07|2701.69|2663.69|2697.71|2659.71|261
1589700300000|2020-05-17 07:25:00|2698.09|2660.09|2697.12|2659.12|2698.41|2660.41|2697.09|2659.09|241
1589700600000|2020-05-17 07:30:00|2697.11|2659.11|2698.84|2660.84|2699.09|2661.09|2696.66|2658.66|233
1589700900000|2020-05-17 07:35:00|2698.82|2660.82|2699.88|2661.88|2701.99|2663.99|2698.73|2660.73|245
1589701200000|2020-05-17 07:40:00|2699.94|2661.94|2698.38|2660.38|2699.94|2661.94|2696.57|2658.57|255
1589701500000|2020-05-17 07:45:00|2698.43|2660.43|2698.99|2660.99|2698.99|2660.99|2697.69|2659.69|242
1589701800000|2020-05-17 07:50:00|2698.92|2660.92|2701.07|2663.07|2701.19|2663.19|2698.65|2660.65|255
1589702100000|2020-05-17 07:55:00|2701.05|2663.05|2703.56|2665.56|2703.56|2665.56|2700.9|2662.9|266
1589702400000|2020-05-17 08:00:00|2703.53|2665.53|2703.28|2665.28|2705.94|2667.94|2703|2665|265
1589702700000|2020-05-17 08:05:00|2703.32|2665.32|2701.2|2663.2|2703.8|2665.8|2701.05|2663.05|259
1589703000000|2020-05-17 08:10:00|2701.22|2663.22|2697.76|2659.76|2701.5|2663.5|2697.76|2659.76|248
1589703300000|2020-05-17 08:15:00|2697.8|2659.8|2695.3|2657.3|2697.83|2659.83|2695.23|2657.23|259
1589703600000|2020-05-17 08:20:00|2695.31|2657.31|2691.08|2653.08|2695.43|2657.43|2688.71|2650.71|276
1589703900000|2020-05-17 08:25:00|2691.05|2653.05|2691.78|2653.78|2692.35|2654.35|2690.39|2652.39|262
1589704200000|2020-05-17 08:30:00|2691.69|2653.69|2691.7|2653.7|2691.98|2653.98|2690.18|2652.18|253
1589704500000|2020-05-17 08:35:00|2691.72|2653.72|2691.19|2653.19|2692.81|2654.81|2691.18|2653.18|255
1589704800000|2020-05-17 08:40:00|2691.16|2653.16|2696.6|2658.6|2696.63|2658.63|2690.83|2652.83|245
1589705100000|2020-05-17 08:45:00|2696.59|2658.59|2691.94|2653.94|2696.73|2658.73|2691.9|2653.9|270
1589705400000|2020-05-17 08:50:00|2691.97|2653.97|2688.68|2650.68|2692.43|2654.43|2688.06|2650.06|263
1589705700000|2020-05-17 08:55:00|2688.73|2650.73|2689.2|2651.2|2690.2|2652.2|2688.73|2650.73|254
1589706000000|2020-05-17 09:00:00|2689.18|2651.18|2691.22|2653.22|2691.23|2653.23|2686.29|2648.29|263
1589706300000|2020-05-17 09:05:00|2691.33|2653.33|2689.95|2651.95|2691.56|2653.56|2689.34|2651.34|263
1589706600000|2020-05-17 09:10:00|2689.9|2651.9|2689.28|2651.28|2690.91|2652.91|2688.93|2650.93|261
1589706900000|2020-05-17 09:15:00|2689.31|2651.31|2692.74|2654.74|2692.84|2654.84|2689.27|2651.27|268
1589707200000|2020-05-17 09:20:00|2692.7|2654.7|2689.14|2651.14|2692.7|2654.7|2689.14|2651.14|240
1589707500000|2020-05-17 09:25:00|2689.15|2651.15|2692.12|2654.12|2692.12|2654.12|2686.5|2648.5|274
1589707800000|2020-05-17 09:30:00|2692.1|2654.1|2696.83|2658.83|2698.07|2660.07|2692.1|2654.1|261
1589708100000|2020-05-17 09:35:00|2696.75|2658.75|2693.69|2655.69|2696.82|2658.82|2693.69|2655.69|267
1589708400000|2020-05-17 09:40:00|2693.75|2655.75|2693.5|2655.5|2695.21|2657.21|2693.35|2655.35|261
1589708700000|2020-05-17 09:45:00|2693.49|2655.49|2693.32|2655.32|2693.74|2655.74|2692.41|2654.41|255
1589709000000|2020-05-17 09:50:00|2693.25|2655.25|2692.83|2654.83|2694.77|2656.77|2692.82|2654.82|248
1589709300000|2020-05-17 09:55:00|2692.8|2654.8|2691.07|2653.07|2692.8|2654.8|2690.61|2652.61|263
1589709600000|2020-05-17 10:00:00|2691.05|2653.05|2696.95|2658.95|2696.95|2658.95|2691.05|2653.05|269
1589709900000|2020-05-17 10:05:00|2696.98|2658.98|2693.79|2655.79|2697.41|2659.41|2693.79|2655.79|241
1589710200000|2020-05-17 10:10:00|2693.76|2655.76|2694.71|2656.71|2694.71|2656.71|2693.38|2655.38|255
1589710500000|2020-05-17 10:15:00|2694.76|2656.76|2697.4|2659.4|2697.64|2659.64|2694.76|2656.76|254
1589710800000|2020-05-17 10:20:00|2697.52|2659.52|2698.46|2660.46|2699.5|2661.5|2697.52|2659.52|242
1589711100000|2020-05-17 10:25:00|2698.51|2660.51|2699.26|2661.26|2699.26|2661.26|2697.65|2659.65|248
1589711400000|2020-05-17 10:30:00|2699.17|2661.17|2699.8|2661.8|2699.81|2661.81|2698.75|2660.75|231
1589711700000|2020-05-17 10:35:00|2699.76|2661.76|2697.2|2659.2|2699.86|2661.86|2697.15|2659.15|219
1589712000000|2020-05-17 10:40:00|2697.23|2659.23|2697.31|2659.31|2699.43|2661.43|2697.02|2659.02|217
1589712300000|2020-05-17 10:45:00|2697.24|2659.24|2697.44|2659.44|2698.25|2660.25|2697.11|2659.11|241
1589712600000|2020-05-17 10:50:00|2697.48|2659.48|2698.52|2660.52|2698.52|2660.52|2697.39|2659.39|228
1589712900000|2020-05-17 10:55:00|2698.55|2660.55|2700.42|2662.42|2700.74|2662.74|2698.53|2660.53|230
1589713200000|2020-05-17 11:00:00|2700.43|2662.43|2698.59|2660.59|2700.98|2662.98|2698.59|2660.59|226
1589713500000|2020-05-17 11:05:00|2698.51|2660.51|2697.12|2659.12|2699.51|2661.51|2697.12|2659.12|223
1589713800000|2020-05-17 11:10:00|2697.05|2659.05|2694.41|2656.41|2697.33|2659.33|2694.41|2656.41|230
1589714100000|2020-05-17 11:15:00|2694.3|2656.3|2690.96|2652.96|2694.3|2656.3|2690.41|2652.41|252
1589714400000|2020-05-17 11:20:00|2691.06|2653.06|2690.85|2652.85|2692.71|2654.71|2690.85|2652.85|228
1589714700000|2020-05-17 11:25:00|2690.84|2652.84|2694.32|2656.32|2694.4|2656.4|2690.64|2652.64|230
1589715000000|2020-05-17 11:30:00|2694.39|2656.39|2695.23|2657.23|2695.34|2657.34|2694.34|2656.34|238
1589715300000|2020-05-17 11:35:00|2695.21|2657.21|2695.35|2657.35|2696.16|2658.16|2695.11|2657.11|221
1589715600000|2020-05-17 11:40:00|2695.33|2657.33|2692.83|2654.83|2695.33|2657.33|2691.75|2653.75|243
1589715900000|2020-05-17 11:45:00|2692.76|2654.76|2694.2|2656.2|2694.34|2656.34|2692.58|2654.58|218
1589716200000|2020-05-17 11:50:00|2694.1|2656.1|2696.38|2658.38|2696.65|2658.65|2693.45|2655.45|239
1589716500000|2020-05-17 11:55:00|2696.32|2658.32|2695.18|2657.18|2696.64|2658.64|2695.02|2657.02|235
1589716800000|2020-05-17 12:00:00|2695.19|2657.19|2700.71|2662.71|2700.71|2662.71|2695.19|2657.19|237
1589717100000|2020-05-17 12:05:00|2700.82|2662.82|2713.73|2675.73|2714.82|2676.82|2700.82|2662.82|277
1589717400000|2020-05-17 12:10:00|2713.75|2675.75|2721.31|2683.31|2722.64|2684.64|2713.75|2675.75|277
1589717700000|2020-05-17 12:15:00|2721.25|2683.25|2728.13|2690.13|2737.14|2699.14|2721.25|2683.25|295
1589718000000|2020-05-17 12:20:00|2728.26|2690.26|2731.35|2693.35|2731.54|2693.54|2726.91|2688.91|285
1589718300000|2020-05-17 12:25:00|2731.41|2693.41|2735.44|2697.44|2736.97|2698.97|2729.88|2691.88|275
1589718600000|2020-05-17 12:30:00|2735.33|2697.33|2733.87|2695.87|2737.8|2699.8|2732.1|2694.1|283
1589718900000|2020-05-17 12:35:00|2733.88|2695.88|2730.07|2692.07|2733.89|2695.89|2730.07|2692.07|267
1589719200000|2020-05-17 12:40:00|2730.08|2692.08|2735.5|2697.5|2737.74|2699.74|2729.34|2691.34|286
1589719500000|2020-05-17 12:45:00|2735.56|2697.56|2733.76|2695.76|2736.67|2698.67|2730.98|2692.98|286
1589719800000|2020-05-17 12:50:00|2733.8|2695.8|2731.62|2693.62|2736.58|2698.58|2731.08|2693.08|284
1589720100000|2020-05-17 12:55:00|2731.58|2693.58|2748.26|2710.26|2748.32|2710.32|2731.55|2693.55|279
1589720400000|2020-05-17 13:00:00|2747.94|2709.94|2739.2|2701.2|2751.08|2713.08|2738.52|2700.52|284
1589720700000|2020-05-17 13:05:00|2739.03|2701.03|2744.27|2706.27|2744.88|2706.88|2738.66|2700.66|275
1589721000000|2020-05-17 13:10:00|2744.15|2706.15|2737.54|2699.54|2745.83|2707.83|2737.34|2699.34|281
1589721300000|2020-05-17 13:15:00|2737.74|2699.74|2739.06|2701.06|2740.89|2702.89|2737.71|2699.71|269
1589721600000|2020-05-17 13:20:00|2739.03|2701.03|2741.95|2703.95|2742.42|2704.42|2738.87|2700.87|283
1589721900000|2020-05-17 13:25:00|2741.91|2703.91|2742.51|2704.51|2744.69|2706.69|2741.56|2703.56|262
1589722200000|2020-05-17 13:30:00|2742.52|2704.52|2739.74|2701.74|2742.94|2704.94|2739.46|2701.46|278
1589722500000|2020-05-17 13:35:00|2739.76|2701.76|2735.96|2697.96|2739.97|2701.97|2735.65|2697.65|246
1589722800000|2020-05-17 13:40:00|2735.97|2697.97|2737.39|2699.39|2737.69|2699.69|2735.89|2697.89|252
1589723100000|2020-05-17 13:45:00|2737.45|2699.45|2738.68|2700.68|2738.68|2700.68|2735.3|2697.3|261
1589723400000|2020-05-17 13:50:00|2738.77|2700.77|2742.71|2704.71|2743.23|2705.23|2738.33|2700.33|277
1589723700000|2020-05-17 13:55:00|2742.64|2704.64|2741.8|2703.8|2742.64|2704.64|2740.71|2702.71|258
1589724000000|2020-05-17 14:00:00|2741.81|2703.81|2744.67|2706.67|2747.81|2709.81|2741.78|2703.78|274
1589724300000|2020-05-17 14:05:00|2744.62|2706.62|2742.14|2704.14|2744.62|2706.62|2740.22|2702.22|270
1589724600000|2020-05-17 14:10:00|2742.15|2704.15|2738.61|2700.61|2742.15|2704.15|2738.21|2700.21|278
1589724900000|2020-05-17 14:15:00|2738.64|2700.64|2742.6|2704.6|2742.68|2704.68|2738.57|2700.57|276
1589725200000|2020-05-17 14:20:00|2742.66|2704.66|2743.35|2705.35|2743.55|2705.55|2742.42|2704.42|258
1589725500000|2020-05-17 14:25:00|2743.33|2705.33|2746.37|2708.37|2746.9|2708.9|2743.01|2705.01|254
1589725800000|2020-05-17 14:30:00|2746.29|2708.29|2744.07|2706.07|2748.16|2710.16|2743.94|2705.94|271
1589726100000|2020-05-17 14:35:00|2744.12|2706.12|2746.63|2708.63|2747.41|2709.41|2743.97|2705.97|251
1589726400000|2020-05-17 14:40:00|2746.55|2708.55|2743.25|2705.25|2746.59|2708.59|2742.38|2704.38|285
1589726700000|2020-05-17 14:45:00|2743.09|2705.09|2757.73|2719.73|2758.32|2720.32|2743.05|2705.05|270
1589727000000|2020-05-17 14:50:00|2757.61|2719.61|2757.26|2719.26|2765.09|2727.09|2756.22|2718.22|290
1589727300000|2020-05-17 14:55:00|2757.25|2719.25|2760.22|2722.22|2760.22|2722.22|2757.25|2719.25|283
1589727600000|2020-05-17 15:00:00|2760.36|2722.36|2762.79|2724.79|2765.92|2727.92|2759.41|2721.41|287
1589727900000|2020-05-17 15:05:00|2762.72|2724.72|2766.13|2728.13|2769.29|2731.29|2759.55|2721.55|286
1589728200000|2020-05-17 15:10:00|2766.04|2728.04|2763.04|2725.04|2772.99|2734.99|2763.04|2725.04|295
1589728500000|2020-05-17 15:15:00|2762.82|2724.82|2759.94|2721.94|2763.47|2725.47|2758.9|2720.9|267
1589728800000|2020-05-17 15:20:00|2759.89|2721.89|2754.86|2716.86|2760.57|2722.57|2754.1|2716.1|275
1589729100000|2020-05-17 15:25:00|2754.73|2716.73|2758.71|2720.71|2760.39|2722.39|2753.45|2715.45|275
1589729400000|2020-05-17 15:30:00|2758.66|2720.66|2750.67|2712.67|2758.71|2720.71|2748.42|2710.42|281
1589729700000|2020-05-17 15:35:00|2750.75|2712.75|2752.21|2714.21|2752.46|2714.46|2749.77|2711.77|261
1589730000000|2020-05-17 15:40:00|2752.15|2714.15|2751.11|2713.11|2753.09|2715.09|2748.88|2710.88|274
1589730300000|2020-05-17 15:45:00|2751.19|2713.19|2756|2718|2756|2718|2749.67|2711.67|275
1589730600000|2020-05-17 15:50:00|2756.09|2718.09|2756.25|2718.25|2756.94|2718.94|2755.41|2717.41|260
1589730900000|2020-05-17 15:55:00|2756.26|2718.26|2758.87|2720.87|2760.41|2722.41|2756.12|2718.12|254
1589731200000|2020-05-17 16:00:00|2758.97|2720.97|2760.14|2722.14|2763.84|2725.84|2758.97|2720.97|277
1589731500000|2020-05-17 16:05:00|2760.31|2722.31|2755.95|2717.95|2760.43|2722.43|2755.36|2717.36|277
1589731800000|2020-05-17 16:10:00|2755.83|2717.83|2754.61|2716.61|2755.83|2717.83|2752.65|2714.65|273
1589732100000|2020-05-17 16:15:00|2754.65|2716.65|2750.52|2712.52|2755.5|2717.5|2750.31|2712.31|266
1589732400000|2020-05-17 16:20:00|2750.72|2712.72|2751.81|2713.81|2752.5|2714.5|2750.03|2712.03|252
1589732700000|2020-05-17 16:25:00|2751.85|2713.85|2751.95|2713.95|2752.09|2714.09|2750.75|2712.75|258
1589733000000|2020-05-17 16:30:00|2751.96|2713.96|2751.28|2713.28|2754.44|2716.44|2751.13|2713.13|250
1589733300000|2020-05-17 16:35:00|2751.35|2713.35|2743.98|2705.98|2751.37|2713.37|2742.75|2704.75|285
1589733600000|2020-05-17 16:40:00|2744.02|2706.02|2740.07|2702.07|2744.45|2706.45|2739.64|2701.64|264
1589733900000|2020-05-17 16:45:00|2739.98|2701.98|2741.88|2703.88|2743.05|2705.05|2739.57|2701.57|280
1589734200000|2020-05-17 16:50:00|2741.9|2703.9|2737.43|2699.43|2742.39|2704.39|2737.43|2699.43|267
1589734500000|2020-05-17 16:55:00|2737.06|2699.06|2740.77|2702.77|2741.3|2703.3|2735.31|2697.31|259
1589734800000|2020-05-17 17:00:00|2740.75|2702.75|2742.79|2704.79|2743.32|2705.32|2737.98|2699.98|252
1589735100000|2020-05-17 17:05:00|2742.78|2704.78|2743.42|2705.42|2744.04|2706.04|2741.69|2703.69|247
1589735400000|2020-05-17 17:10:00|2743.33|2705.33|2744.96|2706.96|2745.33|2707.33|2742.58|2704.58|243
1589735700000|2020-05-17 17:15:00|2744.95|2706.95|2742.53|2704.53|2745.46|2707.46|2741.31|2703.31|261
1589736000000|2020-05-17 17:20:00|2742.51|2704.51|2744.81|2706.81|2744.81|2706.81|2742.37|2704.37|248
1589736300000|2020-05-17 17:25:00|2744.86|2706.86|2745.58|2707.58|2746.94|2708.94|2744.8|2706.8|237
1589736600000|2020-05-17 17:30:00|2745.51|2707.51|2745.87|2707.87|2746.43|2708.43|2744.99|2706.99|230
1589736900000|2020-05-17 17:35:00|2745.86|2707.86|2747.16|2709.16|2748.03|2710.03|2745.54|2707.54|250
1589737200000|2020-05-17 17:40:00|2747.12|2709.12|2743.92|2705.92|2747.65|2709.65|2743.91|2705.91|240
1589737500000|2020-05-17 17:45:00|2743.93|2705.93|2745.22|2707.22|2745.22|2707.22|2742.38|2704.38|256
1589737800000|2020-05-17 17:50:00|2745.21|2707.21|2745.18|2707.18|2745.67|2707.67|2743.92|2705.92|242
1589738100000|2020-05-17 17:55:00|2745.19|2707.19|2745.4|2707.4|2747.46|2709.46|2744.93|2706.93|252
1589738400000|2020-05-17 18:00:00|2745.38|2707.38|2743.07|2705.07|2745.55|2707.55|2743.07|2705.07|226
1589738700000|2020-05-17 18:05:00|2743.08|2705.08|2743.53|2705.53|2743.88|2705.88|2742.9|2704.9|226
1589739000000|2020-05-17 18:10:00|2743.52|2705.52|2741.67|2703.67|2743.52|2705.52|2741.67|2703.67|240
1589739300000|2020-05-17 18:15:00|2741.66|2703.66|2742.89|2704.89|2743.06|2705.06|2741.65|2703.65|249
1589739600000|2020-05-17 18:20:00|2742.94|2704.94|2741.92|2703.92|2743.31|2705.31|2741.76|2703.76|226
1589739900000|2020-05-17 18:25:00|2741.91|2703.91|2739.72|2701.72|2742.26|2704.26|2739.09|2701.09|231
1589740200000|2020-05-17 18:30:00|2739.63|2701.63|2733.28|2695.28|2739.63|2701.63|2731.65|2693.65|271
1589740500000|2020-05-17 18:35:00|2733.29|2695.29|2733.08|2695.08|2734.89|2696.89|2732.63|2694.63|251
1589740800000|2020-05-17 18:40:00|2733.11|2695.11|2731.99|2693.99|2733.27|2695.27|2731.87|2693.87|240
1589741100000|2020-05-17 18:45:00|2731.9|2693.9|2739.35|2701.35|2739.35|2701.35|2731.69|2693.69|249
1589741400000|2020-05-17 18:50:00|2739.31|2701.31|2744.15|2706.15|2744.25|2706.25|2739.31|2701.31|242
1589741700000|2020-05-17 18:55:00|2744.14|2706.14|2742.11|2704.11|2744.32|2706.32|2741.67|2703.67|252
1589742000000|2020-05-17 19:00:00|2742.12|2704.12|2741.23|2703.23|2743.07|2705.07|2741.17|2703.17|255
1589742300000|2020-05-17 19:05:00|2741.17|2703.17|2741.82|2703.82|2742.48|2704.48|2740.96|2702.96|238
1589742600000|2020-05-17 19:10:00|2741.78|2703.78|2739.62|2701.62|2742.11|2704.11|2739.55|2701.55|281
1589742900000|2020-05-17 19:15:00|2739.63|2701.63|2738.1|2700.1|2740.85|2702.85|2738.07|2700.07|247
1589743200000|2020-05-17 19:20:00|2738.08|2700.08|2739.58|2701.58|2739.63|2701.63|2737.23|2699.23|258
1589743500000|2020-05-17 19:25:00|2739.57|2701.57|2743.52|2705.52|2743.89|2705.89|2739.57|2701.57|269
1589743800000|2020-05-17 19:30:00|2743.49|2705.49|2747.82|2709.82|2748|2710|2742.45|2704.45|252
1589744100000|2020-05-17 19:35:00|2747.96|2709.96|2746.45|2708.45|2748.31|2710.31|2746.45|2708.45|249
1589744400000|2020-05-17 19:40:00|2746.4|2708.4|2744.86|2706.86|2746.42|2708.42|2744.05|2706.05|246
1589744700000|2020-05-17 19:45:00|2744.72|2706.72|2744.11|2706.11|2744.72|2706.72|2743.82|2705.82|216
1589745000000|2020-05-17 19:50:00|2744.12|2706.12|2746.26|2708.26|2746.28|2708.28|2743.9|2705.9|256
1589745300000|2020-05-17 19:55:00|2746.31|2708.31|2745.49|2707.49|2747.18|2709.18|2745.4|2707.4|242
1589745600000|2020-05-17 20:00:00|2745.44|2707.44|2743.18|2705.18|2745.57|2707.57|2740.63|2702.63|252
1589745900000|2020-05-17 20:05:00|2743.19|2705.19|2741.19|2703.19|2743.32|2705.32|2740.89|2702.89|240
1589746200000|2020-05-17 20:10:00|2741.15|2703.15|2739.53|2701.53|2741.15|2703.15|2738.6|2700.6|255
1589746500000|2020-05-17 20:15:00|2739.45|2701.45|2736.77|2698.77|2739.58|2701.58|2736.68|2698.68|232
1589746800000|2020-05-17 20:20:00|2736.86|2698.86|2738.67|2700.67|2738.69|2700.69|2736.86|2698.86|210
1589747100000|2020-05-17 20:25:00|2738.71|2700.71|2738.19|2700.19|2738.75|2700.75|2737.12|2699.12|232
1589747400000|2020-05-17 20:30:00|2738.16|2700.16|2736.94|2698.94|2738.16|2700.16|2736.6|2698.6|234
1589747700000|2020-05-17 20:35:00|2736.96|2698.96|2737.96|2699.96|2738.16|2700.16|2735.85|2697.85|234
1589748000000|2020-05-17 20:40:00|2737.98|2699.98|2742.25|2704.25|2742.25|2704.25|2737.88|2699.88|247
1589748300000|2020-05-17 20:45:00|2742.28|2704.28|2743.04|2705.04|2743.23|2705.23|2742.11|2704.11|241
1589748600000|2020-05-17 20:50:00|2743.01|2705.01|2742.95|2704.95|2743.34|2705.34|2742.78|2704.78|227
1589748900000|2020-05-17 20:55:00|2742.91|2704.91|2741.76|2703.76|2743.15|2705.15|2741.76|2703.76|240
1589749200000|2020-05-17 21:00:00|2741.67|2703.67|2741.83|2703.83|2741.86|2703.86|2740.59|2702.59|238
1589749500000|2020-05-17 21:05:00|2741.84|2703.84|2747.85|2709.85|2747.98|2709.98|2741.84|2703.84|254
1589749800000|2020-05-17 21:10:00|2747.94|2709.94|2748.76|2710.76|2749.35|2711.35|2747.66|2709.66|259
1589750100000|2020-05-17 21:15:00|2748.77|2710.77|2748.72|2710.72|2748.78|2710.78|2747.8|2709.8|227
1589750400000|2020-05-17 21:20:00|2748.75|2710.75|2752.74|2714.74|2753.7|2715.7|2748.75|2710.75|252
1589750700000|2020-05-17 21:25:00|2752.79|2714.79|2751.03|2713.03|2752.79|2714.79|2750.6|2712.6|234
1589751000000|2020-05-17 21:30:00|2750.96|2712.96|2753.29|2715.29|2753.32|2715.32|2750.83|2712.83|248
1589751300000|2020-05-17 21:35:00|2753.36|2715.36|2754.26|2716.26|2754.57|2716.57|2753.14|2715.14|242
1589751600000|2020-05-17 21:40:00|2754.28|2716.28|2753.13|2715.13|2754.29|2716.29|2752.81|2714.81|229
1589751900000|2020-05-17 21:45:00|2753.12|2715.12|2747.4|2709.4|2753.12|2715.12|2747|2709|246
1589752200000|2020-05-17 21:50:00|2747.42|2709.42|2746.65|2708.65|2749.62|2711.62|2746.63|2708.63|250
1589752500000|2020-05-17 21:55:00|2746.5|2708.5|2749.37|2711.37|2749.37|2711.37|2746.5|2708.5|239
1589752800000|2020-05-17 22:00:00|2749.35|2711.35|2733.77|2695.77|2749.36|2711.36|2728.88|2690.88|285
1589753100000|2020-05-17 22:05:00|2734.08|2696.08|2733.4|2695.4|2735.09|2697.09|2733.35|2695.35|247
1589753400000|2020-05-17 22:10:00|2733.58|2695.58|2726.74|2688.74|2733.58|2695.58|2722.4|2684.4|276
1589753700000|2020-05-17 22:15:00|2726.86|2688.86|2720.48|2682.48|2727.09|2689.09|2716.14|2678.14|283
1589754000000|2020-05-17 22:20:00|2720.36|2682.36|2727.46|2689.46|2727.76|2689.76|2718.66|2680.66|275
1589754300000|2020-05-17 22:25:00|2727.37|2689.37|2723.34|2685.34|2727.61|2689.61|2722.44|2684.44|260
1589754600000|2020-05-17 22:30:00|2723.31|2685.31|2721.22|2683.22|2723.31|2685.31|2720.46|2682.46|269
1589754900000|2020-05-17 22:35:00|2721.27|2683.27|2723.14|2685.14|2723.14|2685.14|2721.02|2683.02|244
1589755200000|2020-05-17 22:40:00|2723.15|2685.15|2728.41|2690.41|2730.93|2692.93|2723.15|2685.15|264
1589755500000|2020-05-17 22:45:00|2728.34|2690.34|2731.05|2693.05|2731.61|2693.61|2727.67|2689.67|259
1589755800000|2020-05-17 22:50:00|2731.03|2693.03|2727.5|2689.5|2732.7|2694.7|2727.34|2689.34|266
1589756100000|2020-05-17 22:55:00|2727.48|2689.48|2730.01|2692.01|2730.03|2692.03|2727.38|2689.38|251
1589756400000|2020-05-17 23:00:00|2730.02|2692.02|2729.75|2691.75|2730.18|2692.18|2727.64|2689.64|229
1589756700000|2020-05-17 23:05:00|2729.74|2691.74|2732.98|2694.98|2733.02|2695.02|2729.67|2691.67|227
1589757000000|2020-05-17 23:10:00|2732.97|2694.97|2733.43|2695.43|2733.43|2695.43|2731.54|2693.54|241
1589757300000|2020-05-17 23:15:00|2733.55|2695.55|2733.99|2695.99|2734.72|2696.72|2732.4|2694.4|248
1589757600000|2020-05-17 23:20:00|2734.03|2696.03|2734.11|2696.11|2737.16|2699.16|2733.83|2695.83|255
1589757900000|2020-05-17 23:25:00|2734.12|2696.12|2729.33|2691.33|2734.16|2696.16|2728.89|2690.89|239
1589758200000|2020-05-17 23:30:00|2729.29|2691.29|2726.89|2688.89|2729.39|2691.39|2726.67|2688.67|259
1589758500000|2020-05-17 23:35:00|2726.86|2688.86|2719.64|2681.64|2727.76|2689.76|2717.19|2679.19|269
1589758800000|2020-05-17 23:40:00|2719.82|2681.82|2724.39|2686.39|2724.4|2686.4|2719.81|2681.81|255
1589759100000|2020-05-17 23:45:00|2724.38|2686.38|2724.55|2686.55|2724.55|2686.55|2722.3|2684.3|258
1589759400000|2020-05-17 23:50:00|2724.53|2686.53|2722.41|2684.41|2724.56|2686.56|2721.36|2683.36|248
1589759700000|2020-05-17 23:55:00|2722.42|2684.42|2723.23|2685.23|2723.53|2685.53|2720.93|2682.93|253
1589760000000|2020-05-18 00:00:00|2723.25|2685.25|2731.76|2693.76|2731.98|2693.98|2723.25|2685.25|263
1589760300000|2020-05-18 00:05:00|2731.75|2693.75|2735.96|2697.96|2735.96|2697.96|2730.86|2692.86|259
1589760600000|2020-05-18 00:10:00|2736.17|2698.17|2740.45|2702.45|2741.86|2703.86|2736.15|2698.15|275
1589760900000|2020-05-18 00:15:00|2740.42|2702.42|2745.49|2707.49|2745.99|2707.99|2738.77|2700.77|260
1589761200000|2020-05-18 00:20:00|2745.43|2707.43|2744.72|2706.72|2746.97|2708.97|2743.95|2705.95|261
1589761500000|2020-05-18 00:25:00|2744.74|2706.74|2744.61|2706.61|2746.34|2708.34|2741.91|2703.91|274
1589761800000|2020-05-18 00:30:00|2744.6|2706.6|2741.18|2703.18|2744.6|2706.6|2740.99|2702.99|259
1589762100000|2020-05-18 00:35:00|2741.2|2703.2|2741.41|2703.41|2742.29|2704.29|2740.56|2702.56|244
1589762400000|2020-05-18 00:40:00|2741.39|2703.39|2738.41|2700.41|2741.65|2703.65|2737.82|2699.82|251
1589762700000|2020-05-18 00:45:00|2738.42|2700.42|2743.23|2705.23|2743.24|2705.24|2738.37|2700.37|246
1589763000000|2020-05-18 00:50:00|2743.25|2705.25|2743.77|2705.77|2743.77|2705.77|2741.2|2703.2|231
1589763300000|2020-05-18 00:55:00|2743.8|2705.8|2746.26|2708.26|2746.42|2708.42|2743.8|2705.8|239
1589763600000|2020-05-18 01:00:00|2746.25|2708.25|2744.96|2706.96|2746.25|2708.25|2741.55|2703.55|255
1589763900000|2020-05-18 01:05:00|2744.99|2706.99|2757.46|2719.46|2757.69|2719.69|2744.99|2706.99|276
1589764200000|2020-05-18 01:10:00|2757.7|2719.7|2771.45|2733.45|2771.45|2733.45|2757.7|2719.7|289
1589764500000|2020-05-18 01:15:00|2771.74|2733.74|2777.96|2739.96|2781.95|2743.95|2771.64|2733.64|288
1589764800000|2020-05-18 01:20:00|2777.65|2739.65|2787.32|2749.32|2791.29|2753.29|2777.42|2739.42|293
1589765100000|2020-05-18 01:25:00|2787.34|2749.34|2787.23|2749.23|2788.42|2750.42|2781.1|2743.1|286
1589765400000|2020-05-18 01:30:00|2787.15|2749.15|2784.3|2746.3|2792.42|2754.42|2781.5|2743.5|283
1589765700000|2020-05-18 01:35:00|2784.21|2746.21|2788.33|2750.33|2790.67|2752.67|2784.18|2746.18|276
1589766000000|2020-05-18 01:40:00|2788.25|2750.25|2789.09|2751.09|2793.05|2755.05|2788.16|2750.16|280
1589766300000|2020-05-18 01:45:00|2789.01|2751.01|2795.64|2757.64|2795.95|2757.95|2787.43|2749.43|283
1589766600000|2020-05-18 01:50:00|2795.5|2757.5|2795.4|2757.4|2797.15|2759.15|2793.01|2755.01|275
1589766900000|2020-05-18 01:55:00|2795.29|2757.29|2795.28|2757.28|2795.75|2757.75|2789.83|2751.83|280
1589767200000|2020-05-18 02:00:00|2795.29|2757.29|2806.92|2768.92|2809.91|2771.91|2794.76|2756.76|288
1589767500000|2020-05-18 02:05:00|2806.95|2768.95|2823.65|2785.65|2823.65|2785.65|2806.95|2768.95|291
1589767800000|2020-05-18 02:10:00|2823.95|2785.95|2809.51|2771.51|2830.02|2792.02|2809.51|2771.51|293
1589768100000|2020-05-18 02:15:00|2809|2771|2807.85|2769.85|2813.11|2775.11|2807.79|2769.79|272
1589768400000|2020-05-18 02:20:00|2807.97|2769.97|2806.82|2768.82|2809.43|2771.43|2805.69|2767.69|276
1589768700000|2020-05-18 02:25:00|2806.72|2768.72|2800.57|2762.57|2806.72|2768.72|2798.82|2760.82|277
1589769000000|2020-05-18 02:30:00|2800.61|2762.61|2805.56|2767.56|2806.62|2768.62|2799.55|2761.55|270
1589769300000|2020-05-18 02:35:00|2805.59|2767.59|2809.92|2771.92|2810.87|2772.87|2805.51|2767.51|255
1589769600000|2020-05-18 02:40:00|2809.99|2771.99|2809.55|2771.55|2812.55|2774.55|2809.46|2771.46|258
1589769900000|2020-05-18 02:45:00|2809.63|2771.63|2812.81|2774.81|2814.2|2776.2|2808.09|2770.09|269
1589770200000|2020-05-18 02:50:00|2812.79|2774.79|2819.65|2781.65|2819.65|2781.65|2812.69|2774.69|270
1589770500000|2020-05-18 02:55:00|2819.66|2781.66|2812.44|2774.44|2820.4|2782.4|2810.25|2772.25|266
1589770800000|2020-05-18 03:00:00|2812.45|2774.45|2809.73|2771.73|2815.57|2777.57|2807.55|2769.55|275
1589771100000|2020-05-18 03:05:00|2809.74|2771.74|2817.54|2779.54|2817.97|2779.97|2809.57|2771.57|273
1589771400000|2020-05-18 03:10:00|2817.75|2779.75|2823.49|2785.49|2825.16|2787.16|2817.75|2779.75|274
1589771700000|2020-05-18 03:15:00|2823.45|2785.45|2819.49|2781.49|2823.46|2785.46|2817.12|2779.12|265
1589772000000|2020-05-18 03:20:00|2819.51|2781.51|2815.54|2777.54|2820.25|2782.25|2814.97|2776.97|261
1589772300000|2020-05-18 03:25:00|2815.39|2777.39|2815.07|2777.07|2815.47|2777.47|2813.27|2775.27|250
1589772600000|2020-05-18 03:30:00|2815.05|2777.05|2805.71|2767.71|2815.18|2777.18|2803.08|2765.08|276
1589772900000|2020-05-18 03:35:00|2805.75|2767.75|2809|2771|2809|2771|2805.72|2767.72|268
1589773200000|2020-05-18 03:40:00|2808.99|2770.99|2812.1|2774.1|2812.79|2774.79|2807.07|2769.07|251
1589773500000|2020-05-18 03:45:00|2812.05|2774.05|2814.87|2776.87|2815.07|2777.07|2810.05|2772.05|270
1589773800000|2020-05-18 03:50:00|2814.86|2776.86|2819.3|2781.3|2819.95|2781.95|2813.85|2775.85|262
1589774100000|2020-05-18 03:55:00|2819.34|2781.34|2817.52|2779.52|2819.45|2781.45|2816.4|2778.4|269
1589774400000|2020-05-18 04:00:00|2817.51|2779.51|2822.2|2784.2|2822.94|2784.94|2812.6|2774.6|282
1589774700000|2020-05-18 04:05:00|2822.21|2784.21|2829.79|2791.79|2829.79|2791.79|2822.21|2784.21|276
1589775000000|2020-05-18 04:10:00|2829.89|2791.89|2829.25|2791.25|2831.4|2793.4|2826.79|2788.79|270
1589775300000|2020-05-18 04:15:00|2829.18|2791.18|2830.2|2792.2|2833.13|2795.13|2828.52|2790.52|275
1589775600000|2020-05-18 04:20:00|2830.26|2792.26|2829.61|2791.61|2831.22|2793.22|2823.5|2785.5|274
1589775900000|2020-05-18 04:25:00|2829.5|2791.5|2823.55|2785.55|2832.76|2794.76|2823.05|2785.05|279
1589776200000|2020-05-18 04:30:00|2823.57|2785.57|2824.28|2786.28|2824.49|2786.49|2821.3|2783.3|271
1589776500000|2020-05-18 04:35:00|2824.17|2786.17|2819.93|2781.93|2825.25|2787.25|2819.93|2781.93|262
1589776800000|2020-05-18 04:40:00|2819.9|2781.9|2823.49|2785.49|2823.49|2785.49|2819.71|2781.71|257
1589777100000|2020-05-18 04:45:00|2823.78|2785.78|2827.16|2789.16|2828.45|2790.45|2823.75|2785.75|262
1589777400000|2020-05-18 04:50:00|2827.15|2789.15|2829.77|2791.77|2829.77|2791.77|2825.77|2787.77|239
1589777700000|2020-05-18 04:55:00|2829.84|2791.84|2827.99|2789.99|2833.38|2795.38|2827.99|2789.99|264
1589778000000|2020-05-18 05:00:00|2827.94|2789.94|2823.16|2785.16|2828.62|2790.62|2822.22|2784.22|266
1589778300000|2020-05-18 05:05:00|2823.14|2785.14|2821.28|2783.28|2823.3|2785.3|2820.68|2782.68|251
1589778600000|2020-05-18 05:10:00|2821.31|2783.31|2825.94|2787.94|2825.94|2787.94|2820.68|2782.68|247
1589778900000|2020-05-18 05:15:00|2825.96|2787.96|2829.17|2791.17|2829.17|2791.17|2825.96|2787.96|255
1589779200000|2020-05-18 05:20:00|2829.35|2791.35|2827.84|2789.84|2829.45|2791.45|2825.6|2787.6|261
1589779500000|2020-05-18 05:25:00|2827.73|2789.73|2830.84|2792.84|2830.84|2792.84|2826.37|2788.37|262
1589779800000|2020-05-18 05:30:00|2830.75|2792.75|2831.92|2793.92|2833.12|2795.12|2830.7|2792.7|264
1589780100000|2020-05-18 05:35:00|2831.94|2793.94|2831.97|2793.97|2833.36|2795.36|2831.38|2793.38|259
1589780400000|2020-05-18 05:40:00|2831.99|2793.99|2829.76|2791.76|2832.98|2794.98|2829.76|2791.76|248
1589780700000|2020-05-18 05:45:00|2829.23|2791.23|2822.42|2784.42|2829.23|2791.23|2822.14|2784.14|267
1589781000000|2020-05-18 05:50:00|2822.29|2784.29|2820.03|2782.03|2824.96|2786.96|2818.97|2780.97|262
1589781300000|2020-05-18 05:55:00|2820.01|2782.01|2817.63|2779.63|2822.73|2784.73|2817.63|2779.63|263
1589781600000|2020-05-18 06:00:00|2817.61|2779.61|2821.16|2783.16|2821.21|2783.21|2817.27|2779.27|255
1589781900000|2020-05-18 06:05:00|2821.31|2783.31|2804.53|2766.53|2822.41|2784.41|2803.73|2765.73|272
1589782200000|2020-05-18 06:10:00|2804.44|2766.44|2799.19|2761.19|2804.64|2766.64|2787.1|2749.1|290
1589782500000|2020-05-18 06:15:00|2799.28|2761.28|2798.01|2760.01|2800.94|2762.94|2794.41|2756.41|265
1589782800000|2020-05-18 06:20:00|2797.97|2759.97|2800.73|2762.73|2800.98|2762.98|2796.99|2758.99|263
1589783100000|2020-05-18 06:25:00|2800.76|2762.76|2806.74|2768.74|2806.75|2768.75|2796.96|2758.96|268
1589783400000|2020-05-18 06:30:00|2806.76|2768.76|2805.33|2767.33|2806.84|2768.84|2805.28|2767.28|241
1589783700000|2020-05-18 06:35:00|2805.31|2767.31|2799.98|2761.98|2805.34|2767.34|2799.98|2761.98|247
1589784000000|2020-05-18 06:40:00|2799.97|2761.97|2804.09|2766.09|2804.11|2766.11|2799.07|2761.07|249
1589784300000|2020-05-18 06:45:00|2804.1|2766.1|2802.03|2764.03|2804.1|2766.1|2798.73|2760.73|271
1589784600000|2020-05-18 06:50:00|2801.92|2763.92|2793.24|2755.24|2802.01|2764.01|2793.04|2755.04|268
1589784900000|2020-05-18 06:55:00|2793.31|2755.31|2799.52|2761.52|2799.52|2761.52|2793.31|2755.31|271
1589785200000|2020-05-18 07:00:00|2799.53|2761.53|2793.97|2755.97|2799.53|2761.53|2792.7|2754.7|280
1589785500000|2020-05-18 07:05:00|2794.13|2756.13|2799.26|2761.26|2799.56|2761.56|2793.93|2755.93|251
1589785800000|2020-05-18 07:10:00|2799.22|2761.22|2803|2765|2803.47|2765.47|2799.22|2761.22|240
1589786100000|2020-05-18 07:15:00|2802.94|2764.94|2803.18|2765.18|2805.99|2767.99|2802.85|2764.85|250
1589786400000|2020-05-18 07:20:00|2803.14|2765.14|2803.46|2765.46|2803.82|2765.82|2802.85|2764.85|241
1589786700000|2020-05-18 07:25:00|2803.47|2765.47|2806.23|2768.23|2806.25|2768.25|2802.94|2764.94|244
1589787000000|2020-05-18 07:30:00|2806.24|2768.24|2800.16|2762.16|2806.28|2768.28|2800.11|2762.11|251
1589787300000|2020-05-18 07:35:00|2800.21|2762.21|2796.28|2758.28|2800.25|2762.25|2796.11|2758.11|254
1589787600000|2020-05-18 07:40:00|2796.25|2758.25|2798.56|2760.56|2798.57|2760.57|2793.73|2755.73|249
1589787900000|2020-05-18 07:45:00|2798.53|2760.53|2798.83|2760.83|2800.17|2762.17|2795.78|2757.78|262
1589788200000|2020-05-18 07:50:00|2798.87|2760.87|2796.07|2758.07|2800.24|2762.24|2796.05|2758.05|245
1589788500000|2020-05-18 07:55:00|2795.78|2757.78|2797.56|2759.56|2797.56|2759.56|2791.26|2753.26|250
1589788800000|2020-05-18 08:00:00|2797.59|2759.59|2802.06|2764.06|2802.1|2764.1|2794.89|2756.89|269
1589789100000|2020-05-18 08:05:00|2802|2764|2801.19|2763.19|2803.76|2765.76|2799.85|2761.85|240
1589789400000|2020-05-18 08:10:00|2801.22|2763.22|2802.77|2764.77|2803.79|2765.79|2801.13|2763.13|249
1589789700000|2020-05-18 08:15:00|2802.8|2764.8|2801.77|2763.77|2804.32|2766.32|2801.51|2763.51|249
1589790000000|2020-05-18 08:20:00|2801.8|2763.8|2800.75|2762.75|2801.86|2763.86|2799.52|2761.52|252
1589790300000|2020-05-18 08:25:00|2800.77|2762.77|2805.15|2767.15|2805.24|2767.24|2800.73|2762.73|260
1589790600000|2020-05-18 08:30:00|2805.13|2767.13|2805.89|2767.89|2806.44|2768.44|2804.81|2766.81|251
1589790900000|2020-05-18 08:35:00|2805.9|2767.9|2798.99|2760.99|2806.11|2768.11|2798.85|2760.85|250
1589791200000|2020-05-18 08:40:00|2799|2761|2786.55|2748.55|2799.19|2761.19|2780.83|2742.83|280
1589791500000|2020-05-18 08:45:00|2786.58|2748.58|2747.81|2709.81|2786.59|2748.59|2734.24|2696.24|286
1589791800000|2020-05-18 08:50:00|2747.68|2709.68|2761.89|2723.89|2762.7|2724.7|2747.68|2709.68|294
1589792100000|2020-05-18 08:55:00|2761.95|2723.95|2762.29|2724.29|2763.64|2725.64|2758.52|2720.52|280
1589792400000|2020-05-18 09:00:00|2762.01|2724.01|2762.14|2724.14|2762.15|2724.15|2756.1|2718.1|278
1589792700000|2020-05-18 09:05:00|2762.24|2724.24|2766.14|2728.14|2768.08|2730.08|2762.14|2724.14|266
1589793000000|2020-05-18 09:10:00|2766.1|2728.1|2765.25|2727.25|2766.38|2728.38|2764.22|2726.22|244
1589793300000|2020-05-18 09:15:00|2765.31|2727.31|2758.3|2720.3|2766.37|2728.37|2757.59|2719.59|266
1589793600000|2020-05-18 09:20:00|2758.14|2720.14|2762.48|2724.48|2762.48|2724.48|2756.64|2718.64|271
1589793900000|2020-05-18 09:25:00|2762.47|2724.47|2765|2727|2765|2727|2759.88|2721.88|257
1589794200000|2020-05-18 09:30:00|2765.04|2727.04|2763.35|2725.35|2766.22|2728.22|2763.09|2725.09|244
1589794500000|2020-05-18 09:35:00|2763.33|2725.33|2764.03|2726.03|2764.39|2726.39|2762.26|2724.26|249
1589794800000|2020-05-18 09:40:00|2764.01|2726.01|2761.51|2723.51|2764.8|2726.8|2761.42|2723.42|245
1589795100000|2020-05-18 09:45:00|2761.49|2723.49|2753.3|2715.3|2761.52|2723.52|2753.3|2715.3|265
1589795400000|2020-05-18 09:50:00|2753.26|2715.26|2745.28|2707.28|2753.46|2715.46|2739.9|2701.9|285
1589795700000|2020-05-18 09:55:00|2745.27|2707.27|2752.04|2714.04|2754.07|2716.07|2745.11|2707.11|261
1589796000000|2020-05-18 10:00:00|2752.03|2714.03|2754.47|2716.47|2754.83|2716.83|2749.58|2711.58|254
1589796300000|2020-05-18 10:05:00|2754.46|2716.46|2756.5|2718.5|2758.21|2720.21|2754.46|2716.46|268
1589796600000|2020-05-18 10:10:00|2756.47|2718.47|2760.69|2722.69|2761.42|2723.42|2756.4|2718.4|258
1589796900000|2020-05-18 10:15:00|2760.72|2722.72|2765.82|2727.82|2766.46|2728.46|2760.5|2722.5|273
1589797200000|2020-05-18 10:20:00|2765.76|2727.76|2765.9|2727.9|2768.22|2730.22|2765.39|2727.39|255
1589797500000|2020-05-18 10:25:00|2765.87|2727.87|2769.32|2731.32|2769.32|2731.32|2765.37|2727.37|232
1589797800000|2020-05-18 10:30:00|2769.1|2731.1|2767.3|2729.3|2769.15|2731.15|2764.67|2726.67|249
1589798100000|2020-05-18 10:35:00|2767.28|2729.28|2768.93|2730.93|2769.05|2731.05|2767.1|2729.1|235
1589798400000|2020-05-18 10:40:00|2768.94|2730.94|2768.09|2730.09|2769.39|2731.39|2766.71|2728.71|240
1589798700000|2020-05-18 10:45:00|2768.08|2730.08|2769.23|2731.23|2770.24|2732.24|2767.86|2729.86|231
1589799000000|2020-05-18 10:50:00|2769.22|2731.22|2767.22|2729.22|2769.32|2731.32|2767.16|2729.16|246
1589799300000|2020-05-18 10:55:00|2767.26|2729.26|2766.78|2728.78|2767.65|2729.65|2763.77|2725.77|250
1589799600000|2020-05-18 11:00:00|2766.76|2728.76|2770.76|2732.76|2770.98|2732.98|2766.56|2728.56|246
1589799900000|2020-05-18 11:05:00|2770.72|2732.72|2774.54|2736.54|2775.1|2737.1|2770.22|2732.22|257
1589800200000|2020-05-18 11:10:00|2774.51|2736.51|2770.71|2732.71|2777.38|2739.38|2770.71|2732.71|247
1589800500000|2020-05-18 11:15:00|2770.69|2732.69|2770.29|2732.29|2772.95|2734.95|2770.14|2732.14|251
1589800800000|2020-05-18 11:20:00|2770.25|2732.25|2769.86|2731.86|2770.69|2732.69|2769.41|2731.41|224
1589801100000|2020-05-18 11:25:00|2769.88|2731.88|2769.98|2731.98|2770.07|2732.07|2766.32|2728.32|256
1589801400000|2020-05-18 11:30:00|2769.97|2731.97|2766.25|2728.25|2770.32|2732.32|2765.88|2727.88|225
1589801700000|2020-05-18 11:35:00|2766.23|2728.23|2765.44|2727.44|2766.65|2728.65|2764.02|2726.02|255
1589802000000|2020-05-18 11:40:00|2765.45|2727.45|2766.57|2728.57|2766.67|2728.67|2764.17|2726.17|247
1589802300000|2020-05-18 11:45:00|2766.62|2728.62|2768.64|2730.64|2768.64|2730.64|2765.16|2727.16|227
1589802600000|2020-05-18 11:50:00|2768.6|2730.6|2770.98|2732.98|2772.1|2734.1|2768.6|2730.6|238
1589802900000|2020-05-18 11:55:00|2770.97|2732.97|2768.35|2730.35|2772.13|2734.13|2768.27|2730.27|220
1589803200000|2020-05-18 12:00:00|2768.15|2730.15|2764.06|2726.06|2769.17|2731.17|2763.99|2725.99|263
1589803500000|2020-05-18 12:05:00|2763.91|2725.91|2760.18|2722.18|2765.04|2727.04|2756.87|2718.87|280
1589803800000|2020-05-18 12:10:00|2760.26|2722.26|2758.08|2720.08|2762.7|2724.7|2757.64|2719.64|262
1589804100000|2020-05-18 12:15:00|2758.1|2720.1|2763.26|2725.26|2763.35|2725.35|2757.71|2719.71|248
1589804400000|2020-05-18 12:20:00|2763.25|2725.25|2760.34|2722.34|2763.49|2725.49|2760.34|2722.34|236
1589804700000|2020-05-18 12:25:00|2760.37|2722.37|2757.32|2719.32|2763.85|2725.85|2757.32|2719.32|249
1589805000000|2020-05-18 12:30:00|2757|2719|2756.35|2718.35|2757|2719|2750.34|2712.34|272
1589805300000|2020-05-18 12:35:00|2756.3|2718.3|2761.33|2723.33|2761.89|2723.89|2756.16|2718.16|249
1589805600000|2020-05-18 12:40:00|2761.34|2723.34|2761.91|2723.91|2762.21|2724.21|2760.55|2722.55|230
1589805900000|2020-05-18 12:45:00|2761.92|2723.92|2766.64|2728.64|2767.54|2729.54|2761.92|2723.92|259
1589806200000|2020-05-18 12:50:00|2766.61|2728.61|2771.91|2733.91|2771.99|2733.99|2766.11|2728.11|244
1589806500000|2020-05-18 12:55:00|2771.9|2733.9|2770.74|2732.74|2772.23|2734.23|2769.9|2731.9|243
1589806800000|2020-05-18 13:00:00|2770.69|2732.69|2769.57|2731.57|2770.81|2732.81|2767.72|2729.72|244
1589807100000|2020-05-18 13:05:00|2769.58|2731.58|2773.23|2735.23|2773.25|2735.25|2768.9|2730.9|254
1589807400000|2020-05-18 13:10:00|2773.19|2735.19|2771.77|2733.77|2774.82|2736.82|2771.77|2733.77|252
1589807700000|2020-05-18 13:15:00|2771.72|2733.72|2776.71|2738.71|2776.82|2738.82|2771.41|2733.41|261
1589808000000|2020-05-18 13:20:00|2776.69|2738.69|2775.26|2737.26|2777.13|2739.13|2773.7|2735.7|250
1589808300000|2020-05-18 13:25:00|2775.27|2737.27|2769.6|2731.6|2775.27|2737.27|2769.6|2731.6|258
1589808600000|2020-05-18 13:30:00|2769.69|2731.69|2772.85|2734.85|2773.47|2735.47|2769.59|2731.59|248
1589808900000|2020-05-18 13:35:00|2772.79|2734.79|2773.22|2735.22|2775.36|2737.36|2772.49|2734.49|241
1589809200000|2020-05-18 13:40:00|2773.26|2735.26|2770.46|2732.46|2775.61|2737.61|2770.37|2732.37|242
1589809500000|2020-05-18 13:45:00|2770.4|2732.4|2765.96|2727.96|2770.4|2732.4|2765.96|2727.96|253
1589809800000|2020-05-18 13:50:00|2765.92|2727.92|2768.09|2730.09|2768.45|2730.45|2765.83|2727.83|245
1589810100000|2020-05-18 13:55:00|2768.13|2730.13|2771.42|2733.42|2772.87|2734.87|2768.03|2730.03|249
1589810400000|2020-05-18 14:00:00|2771.39|2733.39|2764.94|2726.94|2771.39|2733.39|2764.77|2726.77|252
1589810700000|2020-05-18 14:05:00|2764.92|2726.92|2771.86|2733.86|2771.86|2733.86|2764.54|2726.54|262
1589811000000|2020-05-18 14:10:00|2771.97|2733.97|2781.23|2743.23|2782.57|2744.57|2771.86|2733.86|271
1589811300000|2020-05-18 14:15:00|2781.36|2743.36|2780.17|2742.17|2784.32|2746.32|2780.01|2742.01|273
1589811600000|2020-05-18 14:20:00|2780.25|2742.25|2782.53|2744.53|2782.69|2744.69|2779.76|2741.76|266
1589811900000|2020-05-18 14:25:00|2782.52|2744.52|2785.42|2747.42|2786.02|2748.02|2782.17|2744.17|249
1589812200000|2020-05-18 14:30:00|2785.43|2747.43|2788.95|2750.95|2789.16|2751.16|2785.42|2747.42|253
1589812500000|2020-05-18 14:35:00|2788.97|2750.97|2783.65|2745.65|2789.09|2751.09|2783.65|2745.65|258
1589812800000|2020-05-18 14:40:00|2783.7|2745.7|2785.87|2747.87|2786.08|2748.08|2782.49|2744.49|243
1589813100000|2020-05-18 14:45:00|2785.82|2747.82|2782|2744|2786.1|2748.1|2781.95|2743.95|248
1589813400000|2020-05-18 14:50:00|2782.01|2744.01|2778.78|2740.78|2782.11|2744.11|2777.47|2739.47|245
1589813700000|2020-05-18 14:55:00|2778.81|2740.81|2782.32|2744.32|2783.14|2745.14|2778.72|2740.72|233
1589814000000|2020-05-18 15:00:00|2782.33|2744.33|2782.23|2744.23|2782.7|2744.7|2780.18|2742.18|242
1589814300000|2020-05-18 15:05:00|2782.22|2744.22|2776.21|2738.21|2782.24|2744.24|2776.01|2738.01|255
1589814600000|2020-05-18 15:10:00|2776.24|2738.24|2778.52|2740.52|2778.58|2740.58|2775.79|2737.79|247
1589814900000|2020-05-18 15:15:00|2778.63|2740.63|2781.76|2743.76|2782.36|2744.36|2778.54|2740.54|257
1589815200000|2020-05-18 15:20:00|2781.86|2743.86|2780.83|2742.83|2782.35|2744.35|2780.49|2742.49|250
1589815500000|2020-05-18 15:25:00|2780.84|2742.84|2775.1|2737.1|2781.12|2743.12|2775.1|2737.1|254
1589815800000|2020-05-18 15:30:00|2774.94|2736.94|2762.31|2724.31|2774.94|2736.94|2754.7|2716.7|284
1589816100000|2020-05-18 15:35:00|2762.29|2724.29|2767.11|2729.11|2768.06|2730.06|2761.99|2723.99|267
1589816400000|2020-05-18 15:40:00|2767.12|2729.12|2765.63|2727.63|2767.33|2729.33|2764|2726|254
1589816700000|2020-05-18 15:45:00|2765.64|2727.64|2771.22|2733.22|2771.31|2733.31|2765.06|2727.06|244
1589817000000|2020-05-18 15:50:00|2771.23|2733.23|2768.82|2730.82|2771.53|2733.53|2768.64|2730.64|262
1589817300000|2020-05-18 15:55:00|2768.79|2730.79|2764.69|2726.69|2768.97|2730.97|2762.46|2724.46|253
1589817600000|2020-05-18 16:00:00|2764.81|2726.81|2776.73|2738.73|2778.68|2740.68|2763.96|2725.96|282
1589817900000|2020-05-18 16:05:00|2776.7|2738.7|2772.71|2734.71|2777.34|2739.34|2772.71|2734.71|264
1589818200000|2020-05-18 16:10:00|2772.57|2734.57|2772.37|2734.37|2773.76|2735.76|2770.92|2732.92|252
1589818500000|2020-05-18 16:15:00|2772.33|2734.33|2765.93|2727.93|2772.33|2734.33|2764.76|2726.76|256
1589818800000|2020-05-18 16:20:00|2765.97|2727.97|2748.93|2710.93|2765.97|2727.97|2748.93|2710.93|266
1589819100000|2020-05-18 16:25:00|2748.67|2710.67|2753.57|2715.57|2754.09|2716.09|2745.77|2707.77|273
1589819400000|2020-05-18 16:30:00|2753.61|2715.61|2743.06|2705.06|2753.61|2715.61|2741.63|2703.63|268
1589819700000|2020-05-18 16:35:00|2742.98|2704.98|2753.21|2715.21|2753.23|2715.23|2741.99|2703.99|275
1589820000000|2020-05-18 16:40:00|2753.26|2715.26|2756.53|2718.53|2756.9|2718.9|2753.26|2715.26|264
1589820300000|2020-05-18 16:45:00|2756.57|2718.57|2765.31|2727.31|2765.31|2727.31|2756.54|2718.54|265
1589820600000|2020-05-18 16:50:00|2765.38|2727.38|2768.98|2730.98|2769.15|2731.15|2765.38|2727.38|268
1589820900000|2020-05-18 16:55:00|2768.81|2730.81|2764.41|2726.41|2769.14|2731.14|2763.98|2725.98|261
1589821200000|2020-05-18 17:00:00|2764.38|2726.38|2768.44|2730.44|2768.45|2730.45|2761.59|2723.59|271
1589821500000|2020-05-18 17:05:00|2768.59|2730.59|2769.26|2731.26|2770.56|2732.56|2768.59|2730.59|260
1589821800000|2020-05-18 17:10:00|2769.24|2731.24|2769.41|2731.41|2771.87|2733.87|2768.71|2730.71|242
1589822100000|2020-05-18 17:15:00|2769.3|2731.3|2769.6|2731.6|2771.04|2733.04|2766.77|2728.77|257
1589822400000|2020-05-18 17:20:00|2769.68|2731.68|2764.66|2726.66|2769.68|2731.68|2764.58|2726.58|254
1589822700000|2020-05-18 17:25:00|2764.69|2726.69|2761.85|2723.85|2765.46|2727.46|2761.84|2723.84|258
1589823000000|2020-05-18 17:30:00|2761.81|2723.81|2757.29|2719.29|2761.81|2723.81|2751.91|2713.91|283
1589823300000|2020-05-18 17:35:00|2757.28|2719.28|2754.41|2716.41|2758.09|2720.09|2754.41|2716.41|264
1589823600000|2020-05-18 17:40:00|2754.44|2716.44|2754.89|2716.89|2756.33|2718.33|2753.6|2715.6|264
1589823900000|2020-05-18 17:45:00|2754.88|2716.88|2760.49|2722.49|2760.84|2722.84|2747.83|2709.83|269
1589824200000|2020-05-18 17:50:00|2760.44|2722.44|2761.53|2723.53|2762.38|2724.38|2760.08|2722.08|251
1589824500000|2020-05-18 17:55:00|2761.35|2723.35|2764.08|2726.08|2764.38|2726.38|2759.37|2721.37|271
1589824800000|2020-05-18 18:00:00|2764.05|2726.05|2767.34|2729.34|2767.34|2729.34|2762.14|2724.14|248
1589825100000|2020-05-18 18:05:00|2767.3|2729.3|2767.94|2729.94|2769.99|2731.99|2767.06|2729.06|254
1589825400000|2020-05-18 18:10:00|2767.92|2729.92|2770.85|2732.85|2772.16|2734.16|2766.79|2728.79|248
1589825700000|2020-05-18 18:15:00|2770.81|2732.81|2766.44|2728.44|2770.89|2732.89|2766.34|2728.34|267
1589826000000|2020-05-18 18:20:00|2766.41|2728.41|2767.66|2729.66|2768.42|2730.42|2766|2728|244
1589826300000|2020-05-18 18:25:00|2767.75|2729.75|2766.53|2728.53|2767.75|2729.75|2764.4|2726.4|254
1589826600000|2020-05-18 18:30:00|2766.59|2728.59|2763.49|2725.49|2766.59|2728.59|2762.36|2724.36|254
1589826900000|2020-05-18 18:35:00|2763.48|2725.48|2764.07|2726.07|2766.19|2728.19|2763.29|2725.29|238
1589827200000|2020-05-18 18:40:00|2764.05|2726.05|2762.69|2724.69|2764.1|2726.1|2761.38|2723.38|239
1589827500000|2020-05-18 18:45:00|2762.68|2724.68|2762.17|2724.17|2762.76|2724.76|2761.8|2723.8|228
1589827800000|2020-05-18 18:50:00|2762.22|2724.22|2768.93|2730.93|2769.56|2731.56|2761.79|2723.79|268
1589828100000|2020-05-18 18:55:00|2768.94|2730.94|2767.89|2729.89|2769.68|2731.68|2766.65|2728.65|259
1589828400000|2020-05-18 19:00:00|2767.78|2729.78|2768.9|2730.9|2769.83|2731.83|2767.34|2729.34|253
1589828700000|2020-05-18 19:05:00|2768.92|2730.92|2769.84|2731.84|2770.21|2732.21|2767.35|2729.35|251
1589829000000|2020-05-18 19:10:00|2769.9|2731.9|2769.41|2731.41|2770.18|2732.18|2769.08|2731.08|247
1589829300000|2020-05-18 19:15:00|2769.4|2731.4|2778.12|2740.12|2779.52|2741.52|2769.16|2731.16|267
1589829600000|2020-05-18 19:20:00|2778.19|2740.19|2780.73|2742.73|2782.26|2744.26|2776.01|2738.01|263
1589829900000|2020-05-18 19:25:00|2780.68|2742.68|2781.9|2743.9|2782.52|2744.52|2780.06|2742.06|250
1589830200000|2020-05-18 19:30:00|2781.88|2743.88|2778.64|2740.64|2782.02|2744.02|2778.64|2740.64|255
1589830500000|2020-05-18 19:35:00|2778.69|2740.69|2777.54|2739.54|2778.98|2740.98|2776.8|2738.8|246
1589830800000|2020-05-18 19:40:00|2777.53|2739.53|2779.41|2741.41|2779.44|2741.44|2777.34|2739.34|249
1589831100000|2020-05-18 19:45:00|2779.37|2741.37|2776.69|2738.69|2780.69|2742.69|2776.68|2738.68|261
1589831400000|2020-05-18 19:50:00|2776.63|2738.63|2779.72|2741.72|2779.72|2741.72|2776.18|2738.18|251
1589831700000|2020-05-18 19:55:00|2779.97|2741.97|2780.13|2742.13|2782.24|2744.24|2779.1|2741.1|238
1589832000000|2020-05-18 20:00:00|2780.08|2742.08|2776.56|2738.56|2781.33|2743.33|2776.06|2738.06|264
1589832300000|2020-05-18 20:05:00|2776.58|2738.58|2773.92|2735.92|2778.49|2740.49|2773.92|2735.92|249
1589832600000|2020-05-18 20:10:00|2773.91|2735.91|2774.37|2736.37|2775.08|2737.08|2773.47|2735.47|251
1589832900000|2020-05-18 20:15:00|2774.31|2736.31|2772.31|2734.31|2775.28|2737.28|2772.27|2734.27|250
1589833200000|2020-05-18 20:20:00|2772.28|2734.28|2770.24|2732.24|2772.69|2734.69|2769.91|2731.91|254
1589833500000|2020-05-18 20:25:00|2770.29|2732.29|2774.01|2736.01|2774.13|2736.13|2770.29|2732.29|237
1589833800000|2020-05-18 20:30:00|2774.03|2736.03|2773.66|2735.66|2775.5|2737.5|2773.43|2735.43|248
1589834100000|2020-05-18 20:35:00|2773.67|2735.67|2769.96|2731.96|2773.7|2735.7|2769.13|2731.13|239
1589834400000|2020-05-18 20:40:00|2769.99|2731.99|2771.86|2733.86|2772.24|2734.24|2769.94|2731.94|252
1589834700000|2020-05-18 20:45:00|2771.94|2733.94|2772.76|2734.76|2772.98|2734.98|2771.35|2733.35|253
1589835000000|2020-05-18 20:50:00|2772.78|2734.78|2773.95|2735.95|2774.03|2736.03|2772.78|2734.78|217
1589835300000|2020-05-18 20:55:00|2773.98|2735.98|2775.09|2737.09|2775.19|2737.19|2773.71|2735.71|230
1589835600000|2020-05-18 21:00:00|2775.11|2737.11|2773.51|2735.51|2775.2|2737.2|2773.35|2735.35|223
1589835900000|2020-05-18 21:05:00|2773.43|2735.43|2774.66|2736.66|2774.88|2736.88|2773.43|2735.43|234
1589836200000|2020-05-18 21:10:00|2774.6|2736.6|2774.89|2736.89|2775.24|2737.24|2774.31|2736.31|195
1589836500000|2020-05-18 21:15:00|2774.97|2736.97|2775.23|2737.23|2776.81|2738.81|2774.9|2736.9|251
1589836800000|2020-05-18 21:20:00|2775.15|2737.15|2776.98|2738.98|2777.07|2739.07|2774.56|2736.56|250
1589837100000|2020-05-18 21:25:00|2776.99|2738.99|2777.47|2739.47|2778.39|2740.39|2776.02|2738.02|253
1589837400000|2020-05-18 21:30:00|2777.5|2739.5|2779.21|2741.21|2779.76|2741.76|2777.32|2739.32|250
1589837700000|2020-05-18 21:35:00|2779.14|2741.14|2779.97|2741.97|2779.97|2741.97|2777.8|2739.8|256
1589838000000|2020-05-18 21:40:00|2779.96|2741.96|2781.12|2743.12|2781.12|2743.12|2779.47|2741.47|238
1589838300000|2020-05-18 21:45:00|2781.19|2743.19|2781.11|2743.11|2782.25|2744.25|2781.05|2743.05|239
1589838600000|2020-05-18 21:50:00|2781.12|2743.12|2777.83|2739.83|2781.44|2743.44|2777.75|2739.75|244
1589838900000|2020-05-18 21:55:00|2777.78|2739.78|2776.72|2738.72|2778.13|2740.13|2776.33|2738.33|231
1589839200000|2020-05-18 22:00:00|2776.73|2738.73|2775.39|2737.39|2776.81|2738.81|2772.64|2734.64|244
1589839500000|2020-05-18 22:05:00|2775.37|2737.37|2776.65|2738.65|2776.77|2738.77|2775.16|2737.16|220
1589839800000|2020-05-18 22:10:00|2776.69|2738.69|2782.02|2744.02|2782.23|2744.23|2776.58|2738.58|247
1589840100000|2020-05-18 22:15:00|2781.99|2743.99|2789.2|2751.2|2789.27|2751.27|2781.79|2743.79|274
1589840400000|2020-05-18 22:20:00|2789.19|2751.19|2789.61|2751.61|2790.79|2752.79|2788.58|2750.58|253
1589840700000|2020-05-18 22:25:00|2789.58|2751.58|2794.43|2756.43|2794.45|2756.45|2789.19|2751.19|261
1589841000000|2020-05-18 22:30:00|2794.58|2756.58|2793.24|2755.24|2795.01|2757.01|2793.04|2755.04|255
1589841300000|2020-05-18 22:35:00|2793.33|2755.33|2788.61|2750.61|2793.33|2755.33|2788.38|2750.38|246
1589841600000|2020-05-18 22:40:00|2788.65|2750.65|2790.85|2752.85|2790.85|2752.85|2788.59|2750.59|244
1589841900000|2020-05-18 22:45:00|2790.83|2752.83|2794.5|2756.5|2794.53|2756.53|2790.83|2752.83|221
1589842200000|2020-05-18 22:50:00|2794.56|2756.56|2792.04|2754.04|2795.54|2757.54|2791.82|2753.82|239
1589842500000|2020-05-18 22:55:00|2792.05|2754.05|2790.27|2752.27|2792.24|2754.24|2788.77|2750.77|230
1589842800000|2020-05-18 23:00:00|2790.26|2752.26|2795.87|2757.87|2797.09|2759.09|2790.26|2752.26|250
1589843100000|2020-05-18 23:05:00|2795.85|2757.85|2791.11|2753.11|2796.17|2758.17|2791.11|2753.11|254
1589843400000|2020-05-18 23:10:00|2791.03|2753.03|2786.44|2748.44|2791.04|2753.04|2785.21|2747.21|266
1589843700000|2020-05-18 23:15:00|2786.47|2748.47|2790.02|2752.02|2790.24|2752.24|2786.45|2748.45|258
1589844000000|2020-05-18 23:20:00|2790.01|2752.01|2792.62|2754.62|2792.66|2754.66|2789.85|2751.85|227
1589844300000|2020-05-18 23:25:00|2792.7|2754.7|2794.36|2756.36|2794.36|2756.36|2791.55|2753.55|238
1589844600000|2020-05-18 23:30:00|2794.43|2756.43|2799.23|2761.23|2799.4|2761.4|2794.43|2756.43|248
1589844900000|2020-05-18 23:35:00|2799.29|2761.29|2795.72|2757.72|2799.55|2761.55|2795.72|2757.72|246
1589845200000|2020-05-18 23:40:00|2795.62|2757.62|2790.98|2752.98|2795.62|2757.62|2790.88|2752.88|242
1589845500000|2020-05-18 23:45:00|2790.96|2752.96|2792.31|2754.31|2792.62|2754.62|2790.96|2752.96|243
1589845800000|2020-05-18 23:50:00|2792.29|2754.29|2796.14|2758.14|2796.8|2758.8|2792.29|2754.29|238
1589846100000|2020-05-18 23:55:00|2796.1|2758.1|2795.64|2757.64|2796.1|2758.1|2793.67|2755.67|252
1589846400000|2020-05-19 00:00:00|2795.71|2757.71|2781.21|2743.21|2797.34|2759.34|2781|2743|269
1589846700000|2020-05-19 00:05:00|2780.1|2742.1|2776.71|2738.71|2780.1|2742.1|2775.39|2737.39|268
1589847000000|2020-05-19 00:10:00|2776.74|2738.74|2776.49|2738.49|2776.95|2738.95|2772.83|2734.83|274
1589847300000|2020-05-19 00:15:00|2776.55|2738.55|2771.46|2733.46|2776.65|2738.65|2771.46|2733.46|263
1589847600000|2020-05-19 00:20:00|2771.31|2733.31|2771.76|2733.76|2771.76|2733.76|2765.35|2727.35|276
1589847900000|2020-05-19 00:25:00|2771.78|2733.78|2761.44|2723.44|2772.12|2734.12|2760.53|2722.53|277
1589848200000|2020-05-19 00:30:00|2761.47|2723.47|2761.27|2723.27|2765.54|2727.54|2757.94|2719.94|279
1589848500000|2020-05-19 00:35:00|2761.31|2723.31|2765.78|2727.78|2766.26|2728.26|2755.59|2717.59|274
1589848800000|2020-05-19 00:40:00|2765.77|2727.77|2768.42|2730.42|2768.42|2730.42|2761.55|2723.55|268
1589849100000|2020-05-19 00:45:00|2768.46|2730.46|2764.89|2726.89|2768.82|2730.82|2764.46|2726.46|248
1589849400000|2020-05-19 00:50:00|2764.85|2726.85|2760.3|2722.3|2764.85|2726.85|2760.1|2722.1|248
1589849700000|2020-05-19 00:55:00|2760.28|2722.28|2764.22|2726.22|2764.57|2726.57|2760|2722|255
1589850000000|2020-05-19 01:00:00|2764.21|2726.21|2767.42|2729.42|2767.51|2729.51|2761.41|2723.41|263
1589850300000|2020-05-19 01:05:00|2767.46|2729.46|2765.7|2727.7|2768.13|2730.13|2765.7|2727.7|239
1589850600000|2020-05-19 01:10:00|2765.69|2727.69|2762.5|2724.5|2765.77|2727.77|2762.32|2724.32|246
1589850900000|2020-05-19 01:15:00|2762.51|2724.51|2764.34|2726.34|2765.23|2727.23|2762.51|2724.51|234
1589851200000|2020-05-19 01:20:00|2764.37|2726.37|2765.3|2727.3|2765.9|2727.9|2764|2726|238
1589851500000|2020-05-19 01:25:00|2765.29|2727.29|2764.3|2726.3|2765.29|2727.29|2763.53|2725.53|230
1589851800000|2020-05-19 01:30:00|2764.29|2726.29|2766.35|2728.35|2767.21|2729.21|2761.87|2723.87|228
1589852100000|2020-05-19 01:35:00|2766.27|2728.27|2766.31|2728.31|2768.35|2730.35|2765.85|2727.85|246
1589852400000|2020-05-19 01:40:00|2766.5|2728.5|2766.84|2728.84|2766.86|2728.86|2766.12|2728.12|82
1589852700000|2020-05-19 01:45:00|2768.57|2730.57|2768.5|2730.5|2770.09|2732.09|2768.49|2730.49|119
1589853000000|2020-05-19 01:50:00|2768.46|2730.46|2766.63|2728.63|2768.89|2730.89|2766.62|2728.62|220
1589853300000|2020-05-19 01:55:00|2766.65|2728.65|2767.52|2729.52|2768.5|2730.5|2765.99|2727.99|239
1589853600000|2020-05-19 02:00:00|2767.49|2729.49|2758.61|2720.61|2767.75|2729.75|2758.54|2720.54|265
1589853900000|2020-05-19 02:05:00|2758.37|2720.37|2749.87|2711.87|2758.38|2720.38|2747.15|2709.15|273
1589854200000|2020-05-19 02:10:00|2750.01|2712.01|2745.76|2707.76|2752.15|2714.15|2745.68|2707.68|272
1589854500000|2020-05-19 02:15:00|2745.7|2707.7|2744.05|2706.05|2745.7|2707.7|2731.02|2693.02|279
1589854800000|2020-05-19 02:20:00|2744.18|2706.18|2753.65|2715.65|2754.04|2716.04|2744.18|2706.18|268
1589855100000|2020-05-19 02:25:00|2753.7|2715.7|2752.56|2714.56|2754.53|2716.53|2751.8|2713.8|251
1589855400000|2020-05-19 02:30:00|2752.55|2714.55|2749.39|2711.39|2753.74|2715.74|2749.34|2711.34|261
1589855700000|2020-05-19 02:35:00|2749.38|2711.38|2749.47|2711.47|2750.2|2712.2|2748.8|2710.8|236
1589856000000|2020-05-19 02:40:00|2749.34|2711.34|2744.29|2706.29|2749.34|2711.34|2742.21|2704.21|264
1589856300000|2020-05-19 02:45:00|2744.25|2706.25|2747.72|2709.72|2748.61|2710.61|2741.31|2703.31|256
1589856600000|2020-05-19 02:50:00|2747.74|2709.74|2749.75|2711.75|2750.74|2712.74|2747.31|2709.31|250
1589856900000|2020-05-19 02:55:00|2749.74|2711.74|2754.13|2716.13|2755.49|2717.49|2749.6|2711.6|239
1589857200000|2020-05-19 03:00:00|2754.12|2716.12|2752.03|2714.03|2754.26|2716.26|2748.99|2710.99|251
1589857500000|2020-05-19 03:05:00|2752.02|2714.02|2755.06|2717.06|2755.27|2717.27|2751.62|2713.62|251
1589857800000|2020-05-19 03:10:00|2755.07|2717.07|2751.33|2713.33|2755.12|2717.12|2751.33|2713.33|248
1589858100000|2020-05-19 03:15:00|2751.41|2713.41|2755.27|2717.27|2755.27|2717.27|2751.39|2713.39|252
1589858400000|2020-05-19 03:20:00|2755.36|2717.36|2753.47|2715.47|2757.91|2719.91|2753.47|2715.47|240
1589858700000|2020-05-19 03:25:00|2753.48|2715.48|2749.93|2711.93|2753.59|2715.59|2749.3|2711.3|225
1589859000000|2020-05-19 03:30:00|2749.91|2711.91|2747.7|2709.7|2749.92|2711.92|2746.5|2708.5|235
1589859300000|2020-05-19 03:35:00|2747.67|2709.67|2742.17|2704.17|2747.67|2709.67|2742.14|2704.14|246
1589859600000|2020-05-19 03:40:00|2742.14|2704.14|2742.4|2704.4|2745.55|2707.55|2742.14|2704.14|238
1589859900000|2020-05-19 03:45:00|2742.38|2704.38|2740.39|2702.39|2744.74|2706.74|2738.8|2700.8|262
1589860200000|2020-05-19 03:50:00|2740.36|2702.36|2728.03|2690.03|2740.84|2702.84|2724.21|2686.21|259
1589860500000|2020-05-19 03:55:00|2727.87|2689.87|2734.71|2696.71|2734.81|2696.81|2727.54|2689.54|271
1589860800000|2020-05-19 04:00:00|2734.73|2696.73|2736.32|2698.32|2737.93|2699.93|2733.95|2695.95|267
1589861100000|2020-05-19 04:05:00|2736.45|2698.45|2736.61|2698.61|2737.47|2699.47|2736.45|2698.45|254
1589861400000|2020-05-19 04:10:00|2736.52|2698.52|2729.55|2691.55|2736.52|2698.52|2723.66|2685.66|273
1589861700000|2020-05-19 04:15:00|2729.43|2691.43|2742.08|2704.08|2742.08|2704.08|2729.43|2691.43|274
1589862000000|2020-05-19 04:20:00|2742.05|2704.05|2739.56|2701.56|2743.99|2705.99|2739.56|2701.56|253
1589862300000|2020-05-19 04:25:00|2739.51|2701.51|2741.73|2703.73|2742.66|2704.66|2738.39|2700.39|262
1589862600000|2020-05-19 04:30:00|2741.78|2703.78|2743.83|2705.83|2743.99|2705.99|2740.55|2702.55|246
1589862900000|2020-05-19 04:35:00|2743.88|2705.88|2744.61|2706.61|2747.46|2709.46|2743.55|2705.55|239
1589863200000|2020-05-19 04:40:00|2744.6|2706.6|2743.26|2705.26|2744.86|2706.86|2741.94|2703.94|228
1589863500000|2020-05-19 04:45:00|2743.24|2705.24|2745.27|2707.27|2746.81|2708.81|2742.82|2704.82|237
1589863800000|2020-05-19 04:50:00|2745.26|2707.26|2741.7|2703.7|2745.43|2707.43|2741.65|2703.65|232
1589864100000|2020-05-19 04:55:00|2741.66|2703.66|2740.42|2702.42|2741.66|2703.66|2738.6|2700.6|232
1589864400000|2020-05-19 05:00:00|2740.44|2702.44|2746.07|2708.07|2746.15|2708.15|2740.44|2702.44|242
1589864700000|2020-05-19 05:05:00|2746.06|2708.06|2748.45|2710.45|2748.78|2710.78|2746.02|2708.02|230
1589865000000|2020-05-19 05:10:00|2748.52|2710.52|2745.63|2707.63|2748.62|2710.62|2743.1|2705.1|253
1589865300000|2020-05-19 05:15:00|2745.66|2707.66|2747.46|2709.46|2748.05|2710.05|2745.16|2707.16|255
1589865600000|2020-05-19 05:20:00|2747.52|2709.52|2743.45|2705.45|2747.57|2709.57|2743.44|2705.44|241
1589865900000|2020-05-19 05:25:00|2743.46|2705.46|2741.39|2703.39|2744.55|2706.55|2741.39|2703.39|245
1589866200000|2020-05-19 05:30:00|2741.25|2703.25|2745.18|2707.18|2745.18|2707.18|2740.51|2702.51|224
1589866500000|2020-05-19 05:35:00|2745.24|2707.24|2748.83|2710.83|2748.9|2710.9|2745.22|2707.22|243
1589866800000|2020-05-19 05:40:00|2748.92|2710.92|2756.01|2718.01|2756.01|2718.01|2748.92|2710.92|255
1589867100000|2020-05-19 05:45:00|2755.96|2717.96|2756.23|2718.23|2757.17|2719.17|2754.97|2716.97|253
1589867400000|2020-05-19 05:50:00|2756.51|2718.51|2759.11|2721.11|2759.61|2721.61|2756.51|2718.51|232
1589867700000|2020-05-19 05:55:00|2759.16|2721.16|2760.69|2722.69|2761.81|2723.81|2759.15|2721.15|240
1589868000000|2020-05-19 06:00:00|2760.7|2722.7|2759.39|2721.39|2765|2727|2759.37|2721.37|253
1589868300000|2020-05-19 06:05:00|2759.3|2721.3|2760.15|2722.15|2760.35|2722.35|2757.14|2719.14|248
1589868600000|2020-05-19 06:10:00|2760.04|2722.04|2757.85|2719.85|2760.43|2722.43|2757.79|2719.79|231
1589868900000|2020-05-19 06:15:00|2757.86|2719.86|2756.81|2718.81|2758.39|2720.39|2755.47|2717.47|234
1589869200000|2020-05-19 06:20:00|2756.76|2718.76|2759.73|2721.73|2760.64|2722.64|2756.51|2718.51|232
1589869500000|2020-05-19 06:25:00|2759.76|2721.76|2759.12|2721.12|2760.31|2722.31|2759.09|2721.09|230
1589869800000|2020-05-19 06:30:00|2759.14|2721.14|2760.54|2722.54|2761.98|2723.98|2759.02|2721.02|234
1589870100000|2020-05-19 06:35:00|2760.52|2722.52|2761.23|2723.23|2762.06|2724.06|2760.42|2722.42|226
1589870400000|2020-05-19 06:40:00|2761.27|2723.27|2755.38|2717.38|2761.32|2723.32|2755.28|2717.28|230
1589870700000|2020-05-19 06:45:00|2755.36|2717.36|2758.52|2720.52|2758.54|2720.54|2755.24|2717.24|236
1589871000000|2020-05-19 06:50:00|2758.56|2720.56|2758.2|2720.2|2759.4|2721.4|2758.01|2720.01|230
1589871300000|2020-05-19 06:55:00|2758.22|2720.22|2757.35|2719.35|2758.53|2720.53|2757.19|2719.19|252
1589871600000|2020-05-19 07:00:00|2757.33|2719.33|2761.5|2723.5|2761.74|2723.74|2756.85|2718.85|240
1589871900000|2020-05-19 07:05:00|2761.41|2723.41|2761.31|2723.31|2761.62|2723.62|2760.73|2722.73|251
1589872200000|2020-05-19 07:10:00|2761.17|2723.17|2764.06|2726.06|2764.52|2726.52|2761.06|2723.06|242
1589872500000|2020-05-19 07:15:00|2764.05|2726.05|2760.58|2722.58|2764.05|2726.05|2760.58|2722.58|239
1589872800000|2020-05-19 07:20:00|2760.57|2722.57|2757.84|2719.84|2760.57|2722.57|2757.69|2719.69|240
1589873100000|2020-05-19 07:25:00|2757.86|2719.86|2756.26|2718.26|2758.02|2720.02|2755.27|2717.27|237
1589873400000|2020-05-19 07:30:00|2756.25|2718.25|2759.3|2721.3|2759.39|2721.39|2756.25|2718.25|227
1589873700000|2020-05-19 07:35:00|2759.32|2721.32|2758.13|2720.13|2760.04|2722.04|2757.11|2719.11|234
1589874000000|2020-05-19 07:40:00|2758.11|2720.11|2756.41|2718.41|2759.19|2721.19|2756.29|2718.29|239
1589874300000|2020-05-19 07:45:00|2756.45|2718.45|2755.72|2717.72|2756.45|2718.45|2755.13|2717.13|242
1589874600000|2020-05-19 07:50:00|2755.79|2717.79|2748.86|2710.86|2756.34|2718.34|2747.8|2709.8|247
1589874900000|2020-05-19 07:55:00|2748.88|2710.88|2748.9|2710.9|2749.18|2711.18|2747.6|2709.6|245
1589875200000|2020-05-19 08:00:00|2748.91|2710.91|2777.1|2739.1|2777.24|2739.24|2748.85|2710.85|283
1589875500000|2020-05-19 08:05:00|2777.11|2739.11|2779.82|2741.82|2782.45|2744.45|2773.68|2735.68|278
1589875800000|2020-05-19 08:10:00|2779.8|2741.8|2775.67|2737.67|2780.15|2742.15|2775.54|2737.54|266
1589876100000|2020-05-19 08:15:00|2775.62|2737.62|2791.57|2753.57|2793.7|2755.7|2775.58|2737.58|285
1589876400000|2020-05-19 08:20:00|2791.7|2753.7|2796.08|2758.08|2799.41|2761.41|2790.83|2752.83|289
1589876700000|2020-05-19 08:25:00|2796.11|2758.11|2793.81|2755.81|2798.65|2760.65|2793.81|2755.81|271
1589877000000|2020-05-19 08:30:00|2793.79|2755.79|2792.72|2754.72|2795|2757|2790.21|2752.21|265
1589877300000|2020-05-19 08:35:00|2792.73|2754.73|2794.01|2756.01|2794.01|2756.01|2789.71|2751.71|252
1589877600000|2020-05-19 08:40:00|2794.11|2756.11|2801.66|2763.66|2803.68|2765.68|2793.77|2755.77|271
1589877900000|2020-05-19 08:45:00|2801.52|2763.52|2798.73|2760.73|2801.92|2763.92|2797.5|2759.5|269
1589878200000|2020-05-19 08:50:00|2798.69|2760.69|2796.23|2758.23|2798.69|2760.69|2793.74|2755.74|243
1589878500000|2020-05-19 08:55:00|2796.22|2758.22|2797.91|2759.91|2800.36|2762.36|2796.17|2758.17|260
1589878800000|2020-05-19 09:00:00|2797.88|2759.88|2793.9|2755.9|2800.25|2762.25|2793.59|2755.59|261
1589879100000|2020-05-19 09:05:00|2793.89|2755.89|2796.01|2758.01|2796.99|2758.99|2793.87|2755.87|240
1589879400000|2020-05-19 09:10:00|2796.03|2758.03|2792.44|2754.44|2796.09|2758.09|2789.65|2751.65|262
1589879700000|2020-05-19 09:15:00|2792.5|2754.5|2794.97|2756.97|2794.97|2756.97|2792.03|2754.03|249
1589880000000|2020-05-19 09:20:00|2794.93|2756.93|2795.67|2757.67|2795.79|2757.79|2794.07|2756.07|259
1589880300000|2020-05-19 09:25:00|2795.64|2757.64|2798.58|2760.58|2798.96|2760.96|2795.64|2757.64|258
1589880600000|2020-05-19 09:30:00|2798.61|2760.61|2802.05|2764.05|2803.3|2765.3|2798.61|2760.61|258
1589880900000|2020-05-19 09:35:00|2802.08|2764.08|2797.23|2759.23|2802.2|2764.2|2797.21|2759.21|260
1589881200000|2020-05-19 09:40:00|2797.25|2759.25|2798.03|2760.03|2799.29|2761.29|2797.09|2759.09|259
1589881500000|2020-05-19 09:45:00|2797.99|2759.99|2801.96|2763.96|2801.97|2763.97|2796.76|2758.76|253
1589881800000|2020-05-19 09:50:00|2801.97|2763.97|2794.58|2756.58|2801.99|2763.99|2794.56|2756.56|267
1589882100000|2020-05-19 09:55:00|2794.54|2756.54|2796.34|2758.34|2796.53|2758.53|2793.33|2755.33|240
1589882400000|2020-05-19 10:00:00|2796.38|2758.38|2793.59|2755.59|2799.52|2761.52|2793.5|2755.5|254
1589882700000|2020-05-19 10:05:00|2793.58|2755.58|2793.81|2755.81|2794.12|2756.12|2790.96|2752.96|251
1589883000000|2020-05-19 10:10:00|2793.8|2755.8|2787.77|2749.77|2794.02|2756.02|2787.69|2749.69|230
1589883300000|2020-05-19 10:15:00|2787.7|2749.7|2790.65|2752.65|2793.27|2755.27|2787.67|2749.67|254
1589883600000|2020-05-19 10:20:00|2790.77|2752.77|2794.23|2756.23|2794.25|2756.25|2790.74|2752.74|245
1589883900000|2020-05-19 10:25:00|2794.29|2756.29|2796.09|2758.09|2796.68|2758.68|2793.55|2755.55|238
1589884200000|2020-05-19 10:30:00|2795.99|2757.99|2798.54|2760.54|2799.52|2761.52|2795.3|2757.3|252
1589884500000|2020-05-19 10:35:00|2798.48|2760.48|2796.04|2758.04|2799.07|2761.07|2795.96|2757.96|251
1589884800000|2020-05-19 10:40:00|2796|2758|2798.09|2760.09|2798.09|2760.09|2794.61|2756.61|246
1589885100000|2020-05-19 10:45:00|2798.18|2760.18|2797.06|2759.06|2799.61|2761.61|2797.06|2759.06|250
1589885400000|2020-05-19 10:50:00|2797.07|2759.07|2796.49|2758.49|2797.34|2759.34|2795.59|2757.59|238
1589885700000|2020-05-19 10:55:00|2796.55|2758.55|2794.58|2756.58|2798.01|2760.01|2793.72|2755.72|235
1589886000000|2020-05-19 11:00:00|2794.56|2756.56|2799.49|2761.49|2800.34|2762.34|2794.56|2756.56|264
1589886300000|2020-05-19 11:05:00|2799.45|2761.45|2799.81|2761.81|2801.14|2763.14|2799.15|2761.15|259
1589886600000|2020-05-19 11:10:00|2799.72|2761.72|2804.85|2766.85|2804.85|2766.85|2799.61|2761.61|260
1589886900000|2020-05-19 11:15:00|2804.98|2766.98|2818.1|2780.1|2818.1|2780.1|2804.98|2766.98|293
1589887200000|2020-05-19 11:20:00|2818.25|2780.25|2814.58|2776.58|2820.53|2782.53|2812.55|2774.55|278
1589887500000|2020-05-19 11:25:00|2814.42|2776.42|2792.11|2754.11|2816.34|2778.34|2790.52|2752.52|278
1589887800000|2020-05-19 11:30:00|2792.73|2754.73|2790.84|2752.84|2799.44|2761.44|2788.05|2750.05|282
1589888100000|2020-05-19 11:35:00|2790.96|2752.96|2790.7|2752.7|2792.84|2754.84|2788.61|2750.61|265
1589888400000|2020-05-19 11:40:00|2790.72|2752.72|2788.64|2750.64|2792.08|2754.08|2788|2750|249
1589888700000|2020-05-19 11:45:00|2788.48|2750.48|2790.49|2752.49|2791.96|2753.96|2785.9|2747.9|240
1589889000000|2020-05-19 11:50:00|2790.53|2752.53|2782.98|2744.98|2790.7|2752.7|2776.84|2738.84|258
1589889300000|2020-05-19 11:55:00|2782.59|2744.59|2782.51|2744.51|2783.87|2745.87|2779.32|2741.32|262
1589889600000|2020-05-19 12:00:00|2783.01|2745.01|2780.75|2742.75|2787.13|2749.13|2780.75|2742.75|269
1589889900000|2020-05-19 12:05:00|2780.74|2742.74|2769.17|2731.17|2781.75|2743.75|2769.04|2731.04|272
1589890200000|2020-05-19 12:10:00|2769.19|2731.19|2766.35|2728.35|2769.44|2731.44|2756.82|2718.82|278
1589890500000|2020-05-19 12:15:00|2766.36|2728.36|2767.09|2729.09|2771.05|2733.05|2764.5|2726.5|272
1589890800000|2020-05-19 12:20:00|2767.02|2729.02|2770.47|2732.47|2770.52|2732.52|2764.86|2726.86|267
1589891100000|2020-05-19 12:25:00|2770.42|2732.42|2767.82|2729.82|2770.6|2732.6|2764.55|2726.55|260
1589891400000|2020-05-19 12:30:00|2767.85|2729.85|2768.17|2730.17|2772.11|2734.11|2767.63|2729.63|262
1589891700000|2020-05-19 12:35:00|2768.12|2730.12|2763.25|2725.25|2770.43|2732.43|2760.56|2722.56|274
1589892000000|2020-05-19 12:40:00|2763.16|2725.16|2760.12|2722.12|2763.22|2725.22|2750.47|2712.47|283
1589892300000|2020-05-19 12:45:00|2759.99|2721.99|2762.64|2724.64|2763.07|2725.07|2758.03|2720.03|266
1589892600000|2020-05-19 12:50:00|2762.66|2724.66|2762.78|2724.78|2764.9|2726.9|2759.32|2721.32|273
1589892900000|2020-05-19 12:55:00|2762.76|2724.76|2760.51|2722.51|2764.01|2726.01|2760.51|2722.51|255
1589893200000|2020-05-19 13:00:00|2760.48|2722.48|2765.88|2727.88|2765.91|2727.91|2759.11|2721.11|273
1589893500000|2020-05-19 13:05:00|2765.92|2727.92|2766.51|2728.51|2767.55|2729.55|2764.8|2726.8|241
1589893800000|2020-05-19 13:10:00|2766.49|2728.49|2764.37|2726.37|2767.95|2729.95|2763.63|2725.63|243
1589894100000|2020-05-19 13:15:00|2764.39|2726.39|2767.09|2729.09|2767.12|2729.12|2762.84|2724.84|264
1589894400000|2020-05-19 13:20:00|2767.17|2729.17|2770.05|2732.05|2770.07|2732.07|2766.76|2728.76|250
1589894700000|2020-05-19 13:25:00|2770.09|2732.09|2770.23|2732.23|2772.66|2734.66|2770.09|2732.09|244
1589895000000|2020-05-19 13:30:00|2770.24|2732.24|2770.52|2732.52|2770.94|2732.94|2768.48|2730.48|260
1589895300000|2020-05-19 13:35:00|2770.48|2732.48|2773.21|2735.21|2774.02|2736.02|2770.28|2732.28|242
1589895600000|2020-05-19 13:40:00|2773.12|2735.12|2765.55|2727.55|2773.12|2735.12|2761.11|2723.11|285
1589895900000|2020-05-19 13:45:00|2765.51|2727.51|2761.26|2723.26|2765.57|2727.57|2753.78|2715.78|279
1589896200000|2020-05-19 13:50:00|2761.25|2723.25|2762.36|2724.36|2762.62|2724.62|2760.3|2722.3|262
1589896500000|2020-05-19 13:55:00|2762.34|2724.34|2767.06|2729.06|2767.06|2729.06|2761.5|2723.5|267
1589896800000|2020-05-19 14:00:00|2767.01|2729.01|2775.85|2737.85|2778.66|2740.66|2766.89|2728.89|279
1589897100000|2020-05-19 14:05:00|2775.93|2737.93|2775.95|2737.95|2777|2739|2775.01|2737.01|266
1589897400000|2020-05-19 14:10:00|2775.99|2737.99|2776.26|2738.26|2777.24|2739.24|2775.4|2737.4|250
1589897700000|2020-05-19 14:15:00|2776.22|2738.22|2780.44|2742.44|2780.81|2742.81|2775.35|2737.35|253
1589898000000|2020-05-19 14:20:00|2780.43|2742.43|2777.7|2739.7|2780.43|2742.43|2775.96|2737.96|251
1589898300000|2020-05-19 14:25:00|2777.74|2739.74|2774.82|2736.82|2777.77|2739.77|2774.71|2736.71|248
1589898600000|2020-05-19 14:30:00|2774.79|2736.79|2777.59|2739.59|2777.59|2739.59|2774.79|2736.79|230
1589898900000|2020-05-19 14:35:00|2777.56|2739.56|2774.12|2736.12|2778.65|2740.65|2773.87|2735.87|252
1589899200000|2020-05-19 14:40:00|2774.09|2736.09|2773.17|2735.17|2777.28|2739.28|2773.17|2735.17|260
1589899500000|2020-05-19 14:45:00|2773.11|2735.11|2773.01|2735.01|2773.33|2735.33|2772|2734|240
1589899800000|2020-05-19 14:50:00|2773|2735|2776.05|2738.05|2776.05|2738.05|2772.53|2734.53|231
1589900100000|2020-05-19 14:55:00|2776.06|2738.06|2777.25|2739.25|2777.37|2739.37|2775.89|2737.89|226
1589900400000|2020-05-19 15:00:00|2777.29|2739.29|2769.92|2731.92|2777.57|2739.57|2769.92|2731.92|242
1589900700000|2020-05-19 15:05:00|2769.87|2731.87|2769.03|2731.03|2769.87|2731.87|2763.6|2725.6|261
1589901000000|2020-05-19 15:10:00|2769.01|2731.01|2779.17|2741.17|2779.37|2741.37|2768.98|2730.98|256
1589901300000|2020-05-19 15:15:00|2779.3|2741.3|2779.36|2741.36|2780.21|2742.21|2778.07|2740.07|261
1589901600000|2020-05-19 15:20:00|2779.29|2741.29|2779.59|2741.59|2779.59|2741.59|2776.54|2738.54|255
1589901900000|2020-05-19 15:25:00|2779.7|2741.7|2777.58|2739.58|2779.79|2741.79|2777.2|2739.2|246
1589902200000|2020-05-19 15:30:00|2777.59|2739.59|2779.35|2741.35|2779.9|2741.9|2777.18|2739.18|234
1589902500000|2020-05-19 15:35:00|2779.25|2741.25|2776.68|2738.68|2779.5|2741.5|2776.68|2738.68|239
1589902800000|2020-05-19 15:40:00|2776.66|2738.66|2772.29|2734.29|2776.66|2738.66|2771.89|2733.89|263
1589903100000|2020-05-19 15:45:00|2772.28|2734.28|2769|2731|2772.54|2734.54|2765.78|2727.78|253
1589903400000|2020-05-19 15:50:00|2769.02|2731.02|2771.89|2733.89|2773.05|2735.05|2768.96|2730.96|253
1589903700000|2020-05-19 15:55:00|2771.91|2733.91|2774.97|2736.97|2774.97|2736.97|2770.22|2732.22|243
1589904000000|2020-05-19 16:00:00|2774.96|2736.96|2773.33|2735.33|2775.25|2737.25|2770.67|2732.67|266
1589904300000|2020-05-19 16:05:00|2773.27|2735.27|2774.59|2736.59|2774.59|2736.59|2771.16|2733.16|251
1589904600000|2020-05-19 16:10:00|2774.7|2736.7|2784.26|2746.26|2784.97|2746.97|2774.7|2736.7|272
1589904900000|2020-05-19 16:15:00|2784.31|2746.31|2787.93|2749.93|2789.2|2751.2|2783.67|2745.67|256
1589905200000|2020-05-19 16:20:00|2787.89|2749.89|2788.8|2750.8|2788.83|2750.83|2786.87|2748.87|265
1589905500000|2020-05-19 16:25:00|2788.82|2750.82|2791.02|2753.02|2791.86|2753.86|2788.82|2750.82|266
1589905800000|2020-05-19 16:30:00|2791.08|2753.08|2785.53|2747.53|2791.34|2753.34|2785.53|2747.53|248
1589906100000|2020-05-19 16:35:00|2785.49|2747.49|2784.19|2746.19|2785.55|2747.55|2783.56|2745.56|235
1589906400000|2020-05-19 16:40:00|2784.18|2746.18|2786.24|2748.24|2786.51|2748.51|2782.62|2744.62|242
1589906700000|2020-05-19 16:45:00|2786.06|2748.06|2784.15|2746.15|2786.23|2748.23|2783.26|2745.26|258
1589907000000|2020-05-19 16:50:00|2784.14|2746.14|2782.26|2744.26|2784.2|2746.2|2779.83|2741.83|256
1589907300000|2020-05-19 16:55:00|2782.28|2744.28|2783.96|2745.96|2783.96|2745.96|2781.55|2743.55|241
1589907600000|2020-05-19 17:00:00|2784.04|2746.04|2787.42|2749.42|2789.11|2751.11|2783.79|2745.79|259
1589907900000|2020-05-19 17:05:00|2787.41|2749.41|2778.45|2740.45|2787.65|2749.65|2778.41|2740.41|263
1589908200000|2020-05-19 17:10:00|2778.39|2740.39|2776.88|2738.88|2779.49|2741.49|2776.76|2738.76|257
1589908500000|2020-05-19 17:15:00|2776.78|2738.78|2780.48|2742.48|2780.48|2742.48|2776.04|2738.04|253
1589908800000|2020-05-19 17:20:00|2780.54|2742.54|2780.13|2742.13|2780.91|2742.91|2780.03|2742.03|229
1589909100000|2020-05-19 17:25:00|2780.14|2742.14|2779.86|2741.86|2782.16|2744.16|2779.86|2741.86|242
1589909400000|2020-05-19 17:30:00|2779.81|2741.81|2771.51|2733.51|2779.81|2741.81|2770.41|2732.41|265
1589909700000|2020-05-19 17:35:00|2771.42|2733.42|2775.22|2737.22|2775.36|2737.36|2771.17|2733.17|253
1589910000000|2020-05-19 17:40:00|2775.17|2737.17|2774.39|2736.39|2776.3|2738.3|2774.24|2736.24|248
1589910300000|2020-05-19 17:45:00|2774.4|2736.4|2778.48|2740.48|2779.01|2741.01|2774.1|2736.1|254
1589910600000|2020-05-19 17:50:00|2778.46|2740.46|2778.72|2740.72|2778.99|2740.99|2777.21|2739.21|245
1589910900000|2020-05-19 17:55:00|2778.68|2740.68|2778.19|2740.19|2778.68|2740.68|2777.46|2739.46|244
1589911200000|2020-05-19 18:00:00|2778.22|2740.22|2778.19|2740.19|2778.41|2740.41|2776.8|2738.8|242
1589911500000|2020-05-19 18:05:00|2778.26|2740.26|2781.31|2743.31|2781.32|2743.32|2778.26|2740.26|245
1589911800000|2020-05-19 18:10:00|2781.3|2743.3|2781.52|2743.52|2783.8|2745.8|2781.15|2743.15|249
1589912100000|2020-05-19 18:15:00|2781.5|2743.5|2782.62|2744.62|2782.66|2744.66|2780.76|2742.76|234
1589912400000|2020-05-19 18:20:00|2782.7|2744.7|2781.97|2743.97|2782.85|2744.85|2781.26|2743.26|238
1589912700000|2020-05-19 18:25:00|2781.95|2743.95|2783.6|2745.6|2784.65|2746.65|2781.38|2743.38|239
1589913000000|2020-05-19 18:30:00|2783.63|2745.63|2785.5|2747.5|2785.65|2747.65|2783.31|2745.31|232
1589913300000|2020-05-19 18:35:00|2785.57|2747.57|2782.46|2744.46|2785.78|2747.78|2782.33|2744.33|240
1589913600000|2020-05-19 18:40:00|2782.45|2744.45|2786.37|2748.37|2786.53|2748.53|2782.23|2744.23|246
1589913900000|2020-05-19 18:45:00|2786.39|2748.39|2785.96|2747.96|2786.69|2748.69|2784.92|2746.92|249
1589914200000|2020-05-19 18:50:00|2786.05|2748.05|2787.55|2749.55|2787.74|2749.74|2785.65|2747.65|242
1589914500000|2020-05-19 18:55:00|2787.5|2749.5|2783.17|2745.17|2788.04|2750.04|2783|2745|215
1589914800000|2020-05-19 19:00:00|2783.16|2745.16|2787.48|2749.48|2787.83|2749.83|2783.06|2745.06|241
1589915100000|2020-05-19 19:05:00|2787.49|2749.49|2783.27|2745.27|2788.82|2750.82|2783.26|2745.26|234
1589915400000|2020-05-19 19:10:00|2783.25|2745.25|2781.76|2743.76|2784.66|2746.66|2781.74|2743.74|241
1589915700000|2020-05-19 19:15:00|2781.73|2743.73|2782.84|2744.84|2782.9|2744.9|2781.63|2743.63|217
1589916000000|2020-05-19 19:20:00|2782.85|2744.85|2780.56|2742.56|2783.19|2745.19|2780.51|2742.51|228
1589916300000|2020-05-19 19:25:00|2780.57|2742.57|2780.34|2742.34|2780.59|2742.59|2778.89|2740.89|226
1589916600000|2020-05-19 19:30:00|2780.36|2742.36|2777.7|2739.7|2780.73|2742.73|2777.7|2739.7|232
1589916900000|2020-05-19 19:35:00|2777.68|2739.68|2778.56|2740.56|2778.7|2740.7|2776|2738|226
1589917200000|2020-05-19 19:40:00|2778.54|2740.54|2778.95|2740.95|2779.02|2741.02|2777.76|2739.76|234
1589917500000|2020-05-19 19:45:00|2778.97|2740.97|2779.51|2741.51|2779.66|2741.66|2778.29|2740.29|227
1589917800000|2020-05-19 19:50:00|2779.55|2741.55|2776.17|2738.17|2780.19|2742.19|2776.16|2738.16|218
1589918100000|2020-05-19 19:55:00|2776.16|2738.16|2766.89|2728.89|2776.25|2738.25|2766.65|2728.65|241
1589918400000|2020-05-19 20:00:00|2766.84|2728.84|2764.8|2726.8|2767.99|2729.99|2764.76|2726.76|247
1589918700000|2020-05-19 20:05:00|2764.84|2726.84|2767.01|2729.01|2770.14|2732.14|2764.73|2726.73|255
1589919000000|2020-05-19 20:10:00|2766.81|2728.81|2765.17|2727.17|2766.81|2728.81|2765.03|2727.03|244
1589919300000|2020-05-19 20:15:00|2765.13|2727.13|2768.94|2730.94|2769.04|2731.04|2765.13|2727.13|238
1589919600000|2020-05-19 20:20:00|2768.93|2730.93|2763.85|2725.85|2768.96|2730.96|2762.15|2724.15|254
1589919900000|2020-05-19 20:25:00|2763.87|2725.87|2766.76|2728.76|2766.76|2728.76|2758.31|2720.31|272
1589920200000|2020-05-19 20:30:00|2766.58|2728.58|2771.59|2733.59|2771.61|2733.61|2766.2|2728.2|244
1589920500000|2020-05-19 20:35:00|2771.53|2733.53|2772.2|2734.2|2772.92|2734.92|2770.96|2732.96|243
1589920800000|2020-05-19 20:40:00|2772.18|2734.18|2774.51|2736.51|2774.51|2736.51|2771.78|2733.78|233
1589921100000|2020-05-19 20:45:00|2774.54|2736.54|2774.49|2736.49|2775.74|2737.74|2772.94|2734.94|220
1589921400000|2020-05-19 20:50:00|2774.52|2736.52|2774.44|2736.44|2775.11|2737.11|2774.21|2736.21|222
1589921700000|2020-05-19 20:55:00|2774.41|2736.41|2781.11|2743.11|2781.11|2743.11|2774.41|2736.41|256
1589922000000|2020-05-19 21:00:00|2781.08|2743.08|2780.4|2742.4|2781.64|2743.64|2778.77|2740.77|242
1589922300000|2020-05-19 21:05:00|2780.51|2742.51|2782.84|2744.84|2783.2|2745.2|2780.39|2742.39|251
1589922600000|2020-05-19 21:10:00|2782.83|2744.83|2780.59|2742.59|2782.84|2744.84|2780.43|2742.43|266
1589922900000|2020-05-19 21:15:00|2780.52|2742.52|2781.86|2743.86|2782.17|2744.17|2780.45|2742.45|243
1589923200000|2020-05-19 21:20:00|2781.83|2743.83|2782.63|2744.63|2782.63|2744.63|2781.35|2743.35|246
1589923500000|2020-05-19 21:25:00|2782.69|2744.69|2784.08|2746.08|2784.08|2746.08|2781.28|2743.28|250
1589923800000|2020-05-19 21:30:00|2784.11|2746.11|2785.13|2747.13|2785.51|2747.51|2784.05|2746.05|263
1589924100000|2020-05-19 21:35:00|2785.2|2747.2|2784.52|2746.52|2785.45|2747.45|2784.45|2746.45|257
1589924400000|2020-05-19 21:40:00|2784.47|2746.47|2783.99|2745.99|2784.73|2746.73|2783.62|2745.62|255
1589924700000|2020-05-19 21:45:00|2783.84|2745.84|2776.38|2738.38|2783.84|2745.84|2774.79|2736.79|270
1589925000000|2020-05-19 21:50:00|2776.48|2738.48|2777.74|2739.74|2777.96|2739.96|2775.94|2737.94|262
1589925300000|2020-05-19 21:55:00|2777.7|2739.7|2780.52|2742.52|2780.66|2742.66|2777.7|2739.7|265
1589925600000|2020-05-19 22:00:00|2780.54|2742.54|2776.85|2738.85|2780.72|2742.72|2776.85|2738.85|254
1589925900000|2020-05-19 22:05:00|2776.84|2738.84|2775.76|2737.76|2776.86|2738.86|2775.54|2737.54|265
1589926200000|2020-05-19 22:10:00|2775.79|2737.79|2775.05|2737.05|2776.49|2738.49|2774.94|2736.94|260
1589926500000|2020-05-19 22:15:00|2775.07|2737.07|2774.33|2736.33|2775.74|2737.74|2774.06|2736.06|252
1589926800000|2020-05-19 22:20:00|2774.32|2736.32|2776.58|2738.58|2776.58|2738.58|2773.91|2735.91|255
1589927100000|2020-05-19 22:25:00|2776.59|2738.59|2787.98|2749.98|2788.01|2750.01|2776.48|2738.48|266
1589927400000|2020-05-19 22:30:00|2788.02|2750.02|2791.19|2753.19|2792.91|2754.91|2788.02|2750.02|271
1589927700000|2020-05-19 22:35:00|2791.14|2753.14|2790.61|2752.61|2791.16|2753.16|2789.99|2751.99|243
1589928000000|2020-05-19 22:40:00|2790.64|2752.64|2794.16|2756.16|2794.16|2756.16|2789.66|2751.66|261
1589928300000|2020-05-19 22:45:00|2794.17|2756.17|2794.4|2756.4|2798.51|2760.51|2793.87|2755.87|280
1589928600000|2020-05-19 22:50:00|2794.5|2756.5|2793.93|2755.93|2796.91|2758.91|2793.93|2755.93|253
1589928900000|2020-05-19 22:55:00|2793.88|2755.88|2792.73|2754.73|2794.32|2756.32|2791.98|2753.98|241
1589929200000|2020-05-19 23:00:00|2792.88|2754.88|2787.45|2749.45|2796.78|2758.78|2786.33|2748.33|265
1589929500000|2020-05-19 23:05:00|2787.18|2749.18|2790.67|2752.67|2791.02|2753.02|2786.1|2748.1|257
1589929800000|2020-05-19 23:10:00|2790.66|2752.66|2789.53|2751.53|2791.35|2753.35|2789.09|2751.09|230
1589930100000|2020-05-19 23:15:00|2789.51|2751.51|2787.77|2749.77|2789.94|2751.94|2786.55|2748.55|236
1589930400000|2020-05-19 23:20:00|2787.83|2749.83|2792.32|2754.32|2792.57|2754.57|2787.73|2749.73|251
1589930700000|2020-05-19 23:25:00|2792.36|2754.36|2791.35|2753.35|2793.15|2755.15|2791.29|2753.29|232
1589931000000|2020-05-19 23:30:00|2791.27|2753.27|2789.87|2751.87|2792.72|2754.72|2789.87|2751.87|237
1589931300000|2020-05-19 23:35:00|2789.82|2751.82|2790|2752|2790.18|2752.18|2789.41|2751.41|230
1589931600000|2020-05-19 23:40:00|2790.02|2752.02|2794.84|2756.84|2794.84|2756.84|2789.67|2751.67|250
1589931900000|2020-05-19 23:45:00|2794.75|2756.75|2799.16|2761.16|2799.38|2761.38|2794.62|2756.62|266
1589932200000|2020-05-19 23:50:00|2799.14|2761.14|2800.51|2762.51|2800.66|2762.66|2795.67|2757.67|259
1589932500000|2020-05-19 23:55:00|2800.43|2762.43|2803.48|2765.48|2804.5|2766.5|2800.36|2762.36|275
1589932800000|2020-05-20 00:00:00|2803.53|2765.53|2802.17|2764.17|2804.44|2766.44|2798.97|2760.97|278
1589933100000|2020-05-20 00:05:00|2802.28|2764.28|2804.01|2766.01|2806.34|2768.34|2802.28|2764.28|274
1589933400000|2020-05-20 00:10:00|2804.07|2766.07|2804.11|2766.11|2805.58|2767.58|2803.75|2765.75|270
1589933700000|2020-05-20 00:15:00|2803.96|2765.96|2810.1|2772.1|2810.11|2772.11|2803.95|2765.95|284
1589934000000|2020-05-20 00:20:00|2810.06|2772.06|2805.48|2767.48|2811.24|2773.24|2805.34|2767.34|270
1589934300000|2020-05-20 00:25:00|2805.43|2767.43|2801.73|2763.73|2806.01|2768.01|2801.59|2763.59|265
1589934600000|2020-05-20 00:30:00|2801.67|2763.67|2800.18|2762.18|2801.7|2763.7|2797.53|2759.53|266
1589934900000|2020-05-20 00:35:00|2800.2|2762.2|2804.23|2766.23|2804.31|2766.31|2800.2|2762.2|259
1589935200000|2020-05-20 00:40:00|2804.26|2766.26|2802.98|2764.98|2804.54|2766.54|2802.65|2764.65|261
1589935500000|2020-05-20 00:45:00|2802.99|2764.99|2801.3|2763.3|2803.13|2765.13|2800.85|2762.85|256
1589935800000|2020-05-20 00:50:00|2801.31|2763.31|2798.95|2760.95|2801.34|2763.34|2795.73|2757.73|262
1589936100000|2020-05-20 00:55:00|2798.92|2760.92|2797.68|2759.68|2798.92|2760.92|2796.44|2758.44|255
1589936400000|2020-05-20 01:00:00|2797.67|2759.67|2801.7|2763.7|2801.78|2763.78|2797.67|2759.67|265
1589936700000|2020-05-20 01:05:00|2801.71|2763.71|2802.38|2764.38|2803.1|2765.1|2801.52|2763.52|265
1589937000000|2020-05-20 01:10:00|2802.34|2764.34|2800.33|2762.33|2802.68|2764.68|2800.25|2762.25|267
1589937300000|2020-05-20 01:15:00|2800.32|2762.32|2797.97|2759.97|2800.34|2762.34|2797.36|2759.36|260
1589937600000|2020-05-20 01:20:00|2797.94|2759.94|2797.45|2759.45|2798.02|2760.02|2796.05|2758.05|257
1589937900000|2020-05-20 01:25:00|2797.65|2759.65|2802.49|2764.49|2802.49|2764.49|2797.36|2759.36|254
1589938200000|2020-05-20 01:30:00|2802.5|2764.5|2802.68|2764.68|2803.31|2765.31|2801.99|2763.99|263
1589938500000|2020-05-20 01:35:00|2802.74|2764.74|2805.67|2767.67|2805.69|2767.69|2802.44|2764.44|238
1589938800000|2020-05-20 01:40:00|2805.82|2767.82|2803.78|2765.78|2806.15|2768.15|2803.71|2765.71|234
1589939100000|2020-05-20 01:45:00|2803.79|2765.79|2800.71|2762.71|2804.66|2766.66|2800.37|2762.37|259
1589939400000|2020-05-20 01:50:00|2800.7|2762.7|2802.66|2764.66|2802.82|2764.82|2800.7|2762.7|252
1589939700000|2020-05-20 01:55:00|2802.64|2764.64|2799.78|2761.78|2802.68|2764.68|2799.14|2761.14|231
1589940000000|2020-05-20 02:00:00|2799.86|2761.86|2798.78|2760.78|2800.44|2762.44|2798.77|2760.77|229
1589940300000|2020-05-20 02:05:00|2798.83|2760.83|2798.53|2760.53|2800.01|2762.01|2798.14|2760.14|255
1589940600000|2020-05-20 02:10:00|2798.52|2760.52|2793.67|2755.67|2798.52|2760.52|2793.04|2755.04|269
1589940900000|2020-05-20 02:15:00|2793.68|2755.68|2792.67|2754.67|2794.23|2756.23|2792.31|2754.31|252
1589941200000|2020-05-20 02:20:00|2792.56|2754.56|2794.77|2756.77|2795.56|2757.56|2792.36|2754.36|265
1589941500000|2020-05-20 02:25:00|2794.73|2756.73|2795.06|2757.06|2795.31|2757.31|2793.65|2755.65|239
1589941800000|2020-05-20 02:30:00|2795.04|2757.04|2791.78|2753.78|2795.22|2757.22|2791.75|2753.75|248
1589942100000|2020-05-20 02:35:00|2791.72|2753.72|2790.2|2752.2|2791.79|2753.79|2788.84|2750.84|246
1589942400000|2020-05-20 02:40:00|2790.18|2752.18|2787.31|2749.31|2791.6|2753.6|2786.56|2748.56|255
1589942700000|2020-05-20 02:45:00|2787.32|2749.32|2793.39|2755.39|2793.39|2755.39|2787.32|2749.32|248
1589943000000|2020-05-20 02:50:00|2793.4|2755.4|2792.42|2754.42|2793.42|2755.42|2791.12|2753.12|235
1589943300000|2020-05-20 02:55:00|2792.47|2754.47|2792.26|2754.26|2793.32|2755.32|2792.11|2754.11|237
1589943600000|2020-05-20 03:00:00|2792.32|2754.32|2795.4|2757.4|2795.4|2757.4|2790.99|2752.99|246
1589943900000|2020-05-20 03:05:00|2795.38|2757.38|2799.06|2761.06|2799.73|2761.73|2795.38|2757.38|255
1589944200000|2020-05-20 03:10:00|2799.19|2761.19|2797.02|2759.02|2800.04|2762.04|2796.34|2758.34|259
1589944500000|2020-05-20 03:15:00|2797|2759|2796.78|2758.78|2797.46|2759.46|2795.65|2757.65|249
1589944800000|2020-05-20 03:20:00|2796.81|2758.81|2798.62|2760.62|2799.24|2761.24|2796.53|2758.53|234
1589945100000|2020-05-20 03:25:00|2798.65|2760.65|2798.55|2760.55|2800.08|2762.08|2798.29|2760.29|244
1589945400000|2020-05-20 03:30:00|2798.56|2760.56|2800.38|2762.38|2800.83|2762.83|2796.72|2758.72|255
1589945700000|2020-05-20 03:35:00|2800.34|2762.34|2800.21|2762.21|2802.51|2764.51|2800.12|2762.12|262
1589946000000|2020-05-20 03:40:00|2800.25|2762.25|2796.15|2758.15|2800.29|2762.29|2795.33|2757.33|265
1589946300000|2020-05-20 03:45:00|2795.86|2757.86|2799.7|2761.7|2800.01|2762.01|2794.79|2756.79|261
1589946600000|2020-05-20 03:50:00|2799.73|2761.73|2785.86|2747.86|2800.21|2762.21|2784.39|2746.39|277
1589946900000|2020-05-20 03:55:00|2785.88|2747.88|2788.61|2750.61|2792.67|2754.67|2785.53|2747.53|267
1589947200000|2020-05-20 04:00:00|2788.6|2750.6|2785.97|2747.97|2788.83|2750.83|2783.36|2745.36|258
1589947500000|2020-05-20 04:05:00|2786.02|2748.02|2787.84|2749.84|2787.87|2749.87|2785.57|2747.57|232
1589947800000|2020-05-20 04:10:00|2787.85|2749.85|2790.18|2752.18|2790.29|2752.29|2787.83|2749.83|235
1589948100000|2020-05-20 04:15:00|2790.15|2752.15|2789.29|2751.29|2790.53|2752.53|2788.43|2750.43|245
1589948400000|2020-05-20 04:20:00|2789.22|2751.22|2791.7|2753.7|2792.02|2754.02|2789.11|2751.11|234
1589948700000|2020-05-20 04:25:00|2791.71|2753.71|2794.44|2756.44|2794.44|2756.44|2790.98|2752.98|221
1589949000000|2020-05-20 04:30:00|2794.56|2756.56|2792.71|2754.71|2794.63|2756.63|2792.48|2754.48|240
1589949300000|2020-05-20 04:35:00|2792.69|2754.69|2792.01|2754.01|2793.22|2755.22|2792.01|2754.01|240
1589949600000|2020-05-20 04:40:00|2792.02|2754.02|2793|2755|2793.45|2755.45|2791.11|2753.11|224
1589949900000|2020-05-20 04:45:00|2792.97|2754.97|2791.66|2753.66|2793.24|2755.24|2791.58|2753.58|233
1589950200000|2020-05-20 04:50:00|2791.67|2753.67|2789.43|2751.43|2791.69|2753.69|2789.01|2751.01|240
1589950500000|2020-05-20 04:55:00|2789.62|2751.62|2792.4|2754.4|2792.67|2754.67|2789.62|2751.62|231
1589950800000|2020-05-20 05:00:00|2792.35|2754.35|2792.9|2754.9|2793.61|2755.61|2792|2754|208
1589951100000|2020-05-20 05:05:00|2792.85|2754.85|2794.34|2756.34|2794.84|2756.84|2792.11|2754.11|233
1589951400000|2020-05-20 05:10:00|2794.42|2756.42|2795.91|2757.91|2795.91|2757.91|2793.78|2755.78|223
1589951700000|2020-05-20 05:15:00|2795.97|2757.97|2794.27|2756.27|2796.05|2758.05|2793.53|2755.53|232
1589952000000|2020-05-20 05:20:00|2794.31|2756.31|2793.61|2755.61|2794.54|2756.54|2793.41|2755.41|213
1589952300000|2020-05-20 05:25:00|2793.58|2755.58|2789.45|2751.45|2794.06|2756.06|2789.14|2751.14|238
1589952600000|2020-05-20 05:30:00|2789.43|2751.43|2788.47|2750.47|2789.53|2751.53|2788.16|2750.16|259
1589952900000|2020-05-20 05:35:00|2788.55|2750.55|2789.7|2751.7|2790.34|2752.34|2788.3|2750.3|247
1589953200000|2020-05-20 05:40:00|2789.76|2751.76|2791.86|2753.86|2791.87|2753.87|2789.64|2751.64|248
1589953500000|2020-05-20 05:45:00|2791.89|2753.89|2791.25|2753.25|2791.99|2753.99|2789.33|2751.33|244
1589953800000|2020-05-20 05:50:00|2791.34|2753.34|2792.71|2754.71|2793.46|2755.46|2791.32|2753.32|225
1589954100000|2020-05-20 05:55:00|2792.67|2754.67|2794.61|2756.61|2794.84|2756.84|2792.4|2754.4|219
1589954400000|2020-05-20 06:00:00|2794.63|2756.63|2795.04|2757.04|2795.43|2757.43|2791.99|2753.99|260
1589954700000|2020-05-20 06:05:00|2795.05|2757.05|2800.9|2762.9|2801.66|2763.66|2795.04|2757.04|258
1589955000000|2020-05-20 06:10:00|2800.72|2762.72|2802.63|2764.63|2802.63|2764.63|2798.34|2760.34|250
1589955300000|2020-05-20 06:15:00|2802.7|2764.7|2805.62|2767.62|2806.22|2768.22|2802.7|2764.7|274
1589955600000|2020-05-20 06:20:00|2805.61|2767.61|2804.64|2766.64|2806.47|2768.47|2803.56|2765.56|258
1589955900000|2020-05-20 06:25:00|2804.86|2766.86|2810.68|2772.68|2810.71|2772.71|2804.86|2766.86|263
1589956200000|2020-05-20 06:30:00|2810.57|2772.57|2806.76|2768.76|2811.51|2773.51|2806.76|2768.76|259
1589956500000|2020-05-20 06:35:00|2806.74|2768.74|2811.78|2773.78|2811.78|2773.78|2804.52|2766.52|257
1589956800000|2020-05-20 06:40:00|2811.75|2773.75|2792.39|2754.39|2813.66|2775.66|2791.09|2753.09|278
1589957100000|2020-05-20 06:45:00|2792.53|2754.53|2784.58|2746.58|2795.41|2757.41|2772.93|2734.93|282
1589957400000|2020-05-20 06:50:00|2784.49|2746.49|2786.59|2748.59|2788.15|2750.15|2784.01|2746.01|284
1589957700000|2020-05-20 06:55:00|2786.57|2748.57|2786.16|2748.16|2787.14|2749.14|2785.14|2747.14|262
1589958000000|2020-05-20 07:00:00|2786.13|2748.13|2789.43|2751.43|2790.65|2752.65|2783.58|2745.58|268
1589958300000|2020-05-20 07:05:00|2789.39|2751.39|2790.7|2752.7|2792|2754|2789.28|2751.28|250
1589958600000|2020-05-20 07:10:00|2790.69|2752.69|2788.26|2750.26|2790.73|2752.73|2788.26|2750.26|226
1589958900000|2020-05-20 07:15:00|2788.27|2750.27|2796.96|2758.96|2797.11|2759.11|2787.89|2749.89|258
1589959200000|2020-05-20 07:20:00|2796.89|2758.89|2796.5|2758.5|2798.73|2760.73|2796.28|2758.28|258
1589959500000|2020-05-20 07:25:00|2796.48|2758.48|2796.08|2758.08|2799.05|2761.05|2796.07|2758.07|244
1589959800000|2020-05-20 07:30:00|2796.1|2758.1|2797.61|2759.61|2799.12|2761.12|2795.42|2757.42|245
1589960100000|2020-05-20 07:35:00|2797.63|2759.63|2797.97|2759.97|2800.5|2762.5|2796.96|2758.96|259
1589960400000|2020-05-20 07:40:00|2797.94|2759.94|2795.28|2757.28|2798.17|2760.17|2795.09|2757.09|231
1589960700000|2020-05-20 07:45:00|2795.31|2757.31|2797.47|2759.47|2797.52|2759.52|2795.28|2757.28|236
1589961000000|2020-05-20 07:50:00|2797.48|2759.48|2797.23|2759.23|2798.67|2760.67|2796.76|2758.76|249
1589961300000|2020-05-20 07:55:00|2797.3|2759.3|2795.91|2757.91|2798.26|2760.26|2795.81|2757.81|246
1589961600000|2020-05-20 08:00:00|2795.85|2757.85|2794.12|2756.12|2795.96|2757.96|2791.61|2753.61|268
1589961900000|2020-05-20 08:05:00|2794.11|2756.11|2797.83|2759.83|2798.3|2760.3|2793.64|2755.64|256
1589962200000|2020-05-20 08:10:00|2797.81|2759.81|2801.29|2763.29|2801.29|2763.29|2797.61|2759.61|258
1589962500000|2020-05-20 08:15:00|2801.16|2763.16|2797.12|2759.12|2802.01|2764.01|2796.41|2758.41|267
1589962800000|2020-05-20 08:20:00|2797.16|2759.16|2796.64|2758.64|2799.93|2761.93|2796.55|2758.55|258
1589963100000|2020-05-20 08:25:00|2796.65|2758.65|2798.77|2760.77|2798.77|2760.77|2795.84|2757.84|255
1589963400000|2020-05-20 08:30:00|2798.78|2760.78|2799.23|2761.23|2800.24|2762.24|2798.77|2760.77|259
1589963700000|2020-05-20 08:35:00|2799.26|2761.26|2803.75|2765.75|2803.8|2765.8|2798.49|2760.49|264
1589964000000|2020-05-20 08:40:00|2803.83|2765.83|2804.87|2766.87|2805.12|2767.12|2802.98|2764.98|263
1589964300000|2020-05-20 08:45:00|2804.83|2766.83|2802.3|2764.3|2804.95|2766.95|2801.97|2763.97|247
1589964600000|2020-05-20 08:50:00|2802.32|2764.32|2803.98|2765.98|2804.43|2766.43|2801.07|2763.07|264
1589964900000|2020-05-20 08:55:00|2804.01|2766.01|2801.33|2763.33|2804.19|2766.19|2801.33|2763.33|254
1589965200000|2020-05-20 09:00:00|2801.29|2763.29|2800.95|2762.95|2803.29|2765.29|2800.9|2762.9|262
1589965500000|2020-05-20 09:05:00|2800.94|2762.94|2800.39|2762.39|2802.19|2764.19|2800.17|2762.17|257
1589965800000|2020-05-20 09:10:00|2800.35|2762.35|2798.53|2760.53|2800.49|2762.49|2798.46|2760.46|244
1589966100000|2020-05-20 09:15:00|2798.51|2760.51|2796.81|2758.81|2798.75|2760.75|2795.95|2757.95|244
1589966400000|2020-05-20 09:20:00|2796.82|2758.82|2801.12|2763.12|2801.12|2763.12|2796.82|2758.82|263
1589966700000|2020-05-20 09:25:00|2801.21|2763.21|2800|2762|2802.28|2764.28|2799.65|2761.65|249
1589967000000|2020-05-20 09:30:00|2799.99|2761.99|2796.25|2758.25|2800.34|2762.34|2795.59|2757.59|254
1589967300000|2020-05-20 09:35:00|2796.21|2758.21|2795.72|2757.72|2797.08|2759.08|2795.33|2757.33|230
1589967600000|2020-05-20 09:40:00|2795.74|2757.74|2796.8|2758.8|2797.27|2759.27|2795.64|2757.64|242
1589967900000|2020-05-20 09:45:00|2796.89|2758.89|2796.95|2758.95|2797.63|2759.63|2795.87|2757.87|226
1589968200000|2020-05-20 09:50:00|2796.96|2758.96|2804.09|2766.09|2804.16|2766.16|2796.53|2758.53|255
1589968500000|2020-05-20 09:55:00|2804.12|2766.12|2803.98|2765.98|2805.5|2767.5|2803.52|2765.52|249
1589968800000|2020-05-20 10:00:00|2803.97|2765.97|2799.68|2761.68|2806.71|2768.71|2799.32|2761.32|266
1589969100000|2020-05-20 10:05:00|2799.66|2761.66|2800.33|2762.33|2800.49|2762.49|2798.8|2760.8|260
1589969400000|2020-05-20 10:10:00|2800.26|2762.26|2800.19|2762.19|2800.85|2762.85|2799.32|2761.32|236
1589969700000|2020-05-20 10:15:00|2800.17|2762.17|2791.19|2753.19|2800.38|2762.38|2791.14|2753.14|249
1589970000000|2020-05-20 10:20:00|2791.2|2753.2|2794.5|2756.5|2794.86|2756.86|2791.15|2753.15|249
1589970300000|2020-05-20 10:25:00|2794.49|2756.49|2795.31|2757.31|2795.62|2757.62|2793.5|2755.5|250
1589970600000|2020-05-20 10:30:00|2795.33|2757.33|2797.6|2759.6|2798.28|2760.28|2795.24|2757.24|258
1589970900000|2020-05-20 10:35:00|2797.59|2759.59|2793.3|2755.3|2797.62|2759.62|2793.19|2755.19|254
1589971200000|2020-05-20 10:40:00|2793.32|2755.32|2794.83|2756.83|2795.6|2757.6|2792.58|2754.58|255
1589971500000|2020-05-20 10:45:00|2794.85|2756.85|2796.67|2758.67|2797.4|2759.4|2794.6|2756.6|257
1589971800000|2020-05-20 10:50:00|2796.69|2758.69|2795.6|2757.6|2796.83|2758.83|2794.89|2756.89|241
1589972100000|2020-05-20 10:55:00|2795.53|2757.53|2798.01|2760.01|2798.4|2760.4|2794.74|2756.74|257
1589972400000|2020-05-20 11:00:00|2797.96|2759.96|2798.83|2760.83|2799.29|2761.29|2797.96|2759.96|254
1589972700000|2020-05-20 11:05:00|2798.85|2760.85|2798.16|2760.16|2799.21|2761.21|2797.18|2759.18|253
1589973000000|2020-05-20 11:10:00|2798.15|2760.15|2795.08|2757.08|2798.66|2760.66|2795.08|2757.08|254
1589973300000|2020-05-20 11:15:00|2795.03|2757.03|2791.38|2753.38|2795.03|2757.03|2790.85|2752.85|252
1589973600000|2020-05-20 11:20:00|2791.28|2753.28|2792.08|2754.08|2792.08|2754.08|2789.78|2751.78|250
1589973900000|2020-05-20 11:25:00|2791.94|2753.94|2790.3|2752.3|2792.34|2754.34|2789.71|2751.71|252
1589974200000|2020-05-20 11:30:00|2790.27|2752.27|2790.33|2752.33|2790.82|2752.82|2787.25|2749.25|264
1589974500000|2020-05-20 11:35:00|2790.35|2752.35|2793.15|2755.15|2793.15|2755.15|2790.3|2752.3|264
1589974800000|2020-05-20 11:40:00|2793.17|2755.17|2792.92|2754.92|2793.77|2755.77|2790.82|2752.82|239
1589975100000|2020-05-20 11:45:00|2792.89|2754.89|2791.85|2753.85|2793.15|2755.15|2791.41|2753.41|244
1589975400000|2020-05-20 11:50:00|2791.83|2753.83|2791.18|2753.18|2792.6|2754.6|2791.16|2753.16|241
1589975700000|2020-05-20 11:55:00|2791.14|2753.14|2786.72|2748.72|2791.37|2753.37|2786.48|2748.48|254
1589976000000|2020-05-20 12:00:00|2786.75|2748.75|2791.52|2753.52|2791.7|2753.7|2786.71|2748.71|253
1589976300000|2020-05-20 12:05:00|2791.45|2753.45|2789.24|2751.24|2791.83|2753.83|2789.24|2751.24|242
1589976600000|2020-05-20 12:10:00|2789.12|2751.12|2786.84|2748.84|2789.17|2751.17|2786.84|2748.84|250
1589976900000|2020-05-20 12:15:00|2786.74|2748.74|2791.08|2753.08|2791.36|2753.36|2786.27|2748.27|258
1589977200000|2020-05-20 12:20:00|2791.09|2753.09|2790.98|2752.98|2791.99|2753.99|2790.86|2752.86|223
1589977500000|2020-05-20 12:25:00|2791.04|2753.04|2793.41|2755.41|2793.43|2755.43|2791.04|2753.04|257
1589977800000|2020-05-20 12:30:00|2793.43|2755.43|2802.33|2764.33|2802.72|2764.72|2793.39|2755.39|265
1589978100000|2020-05-20 12:35:00|2802.29|2764.29|2802.45|2764.45|2803.07|2765.07|2801.54|2763.54|259
1589978400000|2020-05-20 12:40:00|2802.46|2764.46|2802.22|2764.22|2803.36|2765.36|2802.04|2764.04|247
1589978700000|2020-05-20 12:45:00|2802.2|2764.2|2800.96|2762.96|2804.09|2766.09|2800.89|2762.89|260
1589979000000|2020-05-20 12:50:00|2800.92|2762.92|2799.74|2761.74|2801.01|2763.01|2798.78|2760.78|243
1589979300000|2020-05-20 12:55:00|2799.78|2761.78|2800.19|2762.19|2801.11|2763.11|2799.78|2761.78|246
1589979600000|2020-05-20 13:00:00|2800.2|2762.2|2801.27|2763.27|2801.31|2763.31|2800.07|2762.07|261
1589979900000|2020-05-20 13:05:00|2801.31|2763.31|2802.04|2764.04|2802.7|2764.7|2801.04|2763.04|253
1589980200000|2020-05-20 13:10:00|2802.05|2764.05|2802.87|2764.87|2803.33|2765.33|2801.51|2763.51|233
1589980500000|2020-05-20 13:15:00|2802.92|2764.92|2799.86|2761.86|2803.33|2765.33|2799.75|2761.75|261
1589980800000|2020-05-20 13:20:00|2799.83|2761.83|2798.61|2760.61|2799.95|2761.95|2796.95|2758.95|266
1589981100000|2020-05-20 13:25:00|2798.65|2760.65|2802.19|2764.19|2802.25|2764.25|2798.22|2760.22|255
1589981400000|2020-05-20 13:30:00|2802.23|2764.23|2803.89|2765.89|2803.9|2765.9|2800.3|2762.3|260
1589981700000|2020-05-20 13:35:00|2803.99|2765.99|2804.29|2766.29|2804.98|2766.98|2803.96|2765.96|266
1589982000000|2020-05-20 13:40:00|2804.21|2766.21|2802.63|2764.63|2805.02|2767.02|2802.63|2764.63|244
1589982300000|2020-05-20 13:45:00|2802.65|2764.65|2803.13|2765.13|2804.34|2766.34|2802.58|2764.58|260
1589982600000|2020-05-20 13:50:00|2803.06|2765.06|2805.34|2767.34|2805.37|2767.37|2802.65|2764.65|276
1589982900000|2020-05-20 13:55:00|2805.35|2767.35|2808.42|2770.42|2808.42|2770.42|2804.73|2766.73|260
1589983200000|2020-05-20 14:00:00|2808.5|2770.5|2806.81|2768.81|2810.64|2772.64|2806.13|2768.13|270
1589983500000|2020-05-20 14:05:00|2806.8|2768.8|2803.56|2765.56|2806.87|2768.87|2803.54|2765.54|256
1589983800000|2020-05-20 14:10:00|2803.66|2765.66|2804.24|2766.24|2804.26|2766.26|2802.73|2764.73|247
1589984100000|2020-05-20 14:15:00|2804.28|2766.28|2805.28|2767.28|2805.31|2767.31|2803.27|2765.27|242
1589984400000|2020-05-20 14:20:00|2805.27|2767.27|2807.14|2769.14|2807.2|2769.2|2805.24|2767.24|233
1589984700000|2020-05-20 14:25:00|2807.13|2769.13|2806.11|2768.11|2808.02|2770.02|2806.11|2768.11|250
1589985000000|2020-05-20 14:30:00|2806.08|2768.08|2802.29|2764.29|2806.19|2768.19|2802.27|2764.27|241
1589985300000|2020-05-20 14:35:00|2802.3|2764.3|2803.33|2765.33|2804.74|2766.74|2802.3|2764.3|240
1589985600000|2020-05-20 14:40:00|2803.38|2765.38|2803.25|2765.25|2804.31|2766.31|2803.25|2765.25|238
1589985900000|2020-05-20 14:45:00|2803.24|2765.24|2804.08|2766.08|2804.22|2766.22|2802.75|2764.75|242
1589986200000|2020-05-20 14:50:00|2804.06|2766.06|2806.41|2768.41|2806.65|2768.65|2804.04|2766.04|229
1589986500000|2020-05-20 14:55:00|2806.39|2768.39|2802.96|2764.96|2806.59|2768.59|2802.12|2764.12|260
1589986800000|2020-05-20 15:00:00|2802.9|2764.9|2795.53|2757.53|2802.9|2764.9|2794.24|2756.24|277
1589987100000|2020-05-20 15:05:00|2795.6|2757.6|2795.22|2757.22|2796.75|2758.75|2794.97|2756.97|251
1589987400000|2020-05-20 15:10:00|2795.02|2757.02|2791.14|2753.14|2795.07|2757.07|2791.14|2753.14|272
1589987700000|2020-05-20 15:15:00|2791.05|2753.05|2749.73|2711.73|2791.11|2753.11|2746.77|2708.77|295
1589988000000|2020-05-20 15:20:00|2748.99|2710.99|2747.65|2709.65|2751.36|2713.36|2725.63|2687.63|294
1589988300000|2020-05-20 15:25:00|2747.64|2709.64|2754.69|2716.69|2757.49|2719.49|2743.67|2705.67|291
1589988600000|2020-05-20 15:30:00|2754.8|2716.8|2752.58|2714.58|2754.95|2716.95|2746.69|2708.69|280
1589988900000|2020-05-20 15:35:00|2752.66|2714.66|2754.91|2716.91|2755.87|2717.87|2751.91|2713.91|281
1589989200000|2020-05-20 15:40:00|2754.96|2716.96|2751.31|2713.31|2754.99|2716.99|2749.07|2711.07|276
1589989500000|2020-05-20 15:45:00|2751.26|2713.26|2742.35|2704.35|2751.26|2713.26|2741.25|2703.25|282
1589989800000|2020-05-20 15:50:00|2742.02|2704.02|2704.66|2666.66|2742.02|2704.02|2680.98|2642.98|296
1589990100000|2020-05-20 15:55:00|2704.91|2666.91|2706.61|2668.61|2710.94|2672.94|2704.54|2666.54|284
1589990400000|2020-05-20 16:00:00|2706.83|2668.83|2711.16|2673.16|2711.17|2673.17|2687.23|2649.23|296
1589990700000|2020-05-20 16:05:00|2711.2|2673.2|2722.86|2684.86|2722.88|2684.88|2708.33|2670.33|281
1589991000000|2020-05-20 16:10:00|2723|2685|2722.51|2684.51|2723.33|2685.33|2717.21|2679.21|288
1589991300000|2020-05-20 16:15:00|2722.52|2684.52|2724.34|2686.34|2725.28|2687.28|2720.26|2682.26|283
1589991600000|2020-05-20 16:20:00|2724.26|2686.26|2729.42|2691.42|2733.08|2695.08|2723.43|2685.43|287
1589991900000|2020-05-20 16:25:00|2729.62|2691.62|2729.82|2691.82|2735.52|2697.52|2729.49|2691.49|276
1589992200000|2020-05-20 16:30:00|2729.83|2691.83|2725.31|2687.31|2730.11|2692.11|2723.17|2685.17|283
1589992500000|2020-05-20 16:35:00|2725.38|2687.38|2730.05|2692.05|2730.08|2692.08|2723.89|2685.89|269
1589992800000|2020-05-20 16:40:00|2730.1|2692.1|2726.85|2688.85|2731.41|2693.41|2726.78|2688.78|259
1589993100000|2020-05-20 16:45:00|2726.87|2688.87|2724.86|2686.86|2726.87|2688.87|2722.14|2684.14|277
1589993400000|2020-05-20 16:50:00|2724.92|2686.92|2725.84|2687.84|2728.65|2690.65|2724.92|2686.92|267
1589993700000|2020-05-20 16:55:00|2725.79|2687.79|2725.57|2687.57|2725.79|2687.79|2723.24|2685.24|264
1589994000000|2020-05-20 17:00:00|2725.56|2687.56|2726.48|2688.48|2726.48|2688.48|2723.58|2685.58|259
1589994300000|2020-05-20 17:05:00|2726.5|2688.5|2720.81|2682.81|2726.5|2688.5|2720.81|2682.81|273
1589994600000|2020-05-20 17:10:00|2720.76|2682.76|2722.1|2684.1|2722.9|2684.9|2720.42|2682.42|255
1589994900000|2020-05-20 17:15:00|2722.08|2684.08|2721.64|2683.64|2722.08|2684.08|2720.2|2682.2|256
1589995200000|2020-05-20 17:20:00|2721.67|2683.67|2725.65|2687.65|2725.68|2687.68|2716.14|2678.14|271
1589995500000|2020-05-20 17:25:00|2725.61|2687.61|2730.97|2692.97|2730.97|2692.97|2724.8|2686.8|272
1589995800000|2020-05-20 17:30:00|2730.99|2692.99|2732.03|2694.03|2732.29|2694.29|2729.71|2691.71|269
1589996100000|2020-05-20 17:35:00|2731.97|2693.97|2732.54|2694.54|2735.51|2697.51|2731.76|2693.76|268
1589996400000|2020-05-20 17:40:00|2732.6|2694.6|2735.19|2697.19|2735.51|2697.51|2732.58|2694.58|259
1589996700000|2020-05-20 17:45:00|2735.22|2697.22|2733.92|2695.92|2735.64|2697.64|2733.04|2695.04|245
1589997000000|2020-05-20 17:50:00|2733.96|2695.96|2737.71|2699.71|2738.8|2700.8|2733.93|2695.93|255
1589997300000|2020-05-20 17:55:00|2737.67|2699.67|2736.74|2698.74|2737.67|2699.67|2734.96|2696.96|258
1589997600000|2020-05-20 18:00:00|2736.92|2698.92|2733|2695|2737.11|2699.11|2730.56|2692.56|270
1589997900000|2020-05-20 18:05:00|2733.04|2695.04|2729.92|2691.92|2735.48|2697.48|2729.87|2691.87|269
1589998200000|2020-05-20 18:10:00|2729.88|2691.88|2734.46|2696.46|2734.46|2696.46|2729.63|2691.63|250
1589998500000|2020-05-20 18:15:00|2734.47|2696.47|2735.08|2697.08|2735.46|2697.46|2734.33|2696.33|228
1589998800000|2020-05-20 18:20:00|2735.04|2697.04|2741.71|2703.71|2741.94|2703.94|2734.67|2696.67|233
1589999100000|2020-05-20 18:25:00|2741.56|2703.56|2736.13|2698.13|2741.64|2703.64|2735.77|2697.77|260
1589999400000|2020-05-20 18:30:00|2736.14|2698.14|2736.94|2698.94|2736.95|2698.95|2735.66|2697.66|241
1589999700000|2020-05-20 18:35:00|2736.91|2698.91|2735.74|2697.74|2737.14|2699.14|2734.98|2696.98|246
1590000000000|2020-05-20 18:40:00|2735.82|2697.82|2734.61|2696.61|2736.05|2698.05|2734.32|2696.32|246
1590000300000|2020-05-20 18:45:00|2734.64|2696.64|2739.05|2701.05|2739.06|2701.06|2734.48|2696.48|259
1590000600000|2020-05-20 18:50:00|2739.02|2701.02|2738.79|2700.79|2739.7|2701.7|2737.77|2699.77|249
1590000900000|2020-05-20 18:55:00|2738.74|2700.74|2739.86|2701.86|2739.89|2701.89|2738.66|2700.66|251
1590001200000|2020-05-20 19:00:00|2740.14|2702.14|2733.29|2695.29|2740.18|2702.18|2733.28|2695.28|260
1590001500000|2020-05-20 19:05:00|2733.27|2695.27|2726.47|2688.47|2734.37|2696.37|2725.93|2687.93|257
1590001800000|2020-05-20 19:10:00|2726.62|2688.62|2727.74|2689.74|2727.74|2689.74|2725.71|2687.71|267
1590002100000|2020-05-20 19:15:00|2727.73|2689.73|2728.73|2690.73|2730.01|2692.01|2727.73|2689.73|249
1590002400000|2020-05-20 19:20:00|2728.76|2690.76|2728.58|2690.58|2729.86|2691.86|2726.77|2688.77|243
1590002700000|2020-05-20 19:25:00|2728.61|2690.61|2727.75|2689.75|2728.81|2690.81|2726.43|2688.43|253
1590003000000|2020-05-20 19:30:00|2727.89|2689.89|2735.18|2697.18|2735.61|2697.61|2727.79|2689.79|264
1590003300000|2020-05-20 19:35:00|2735.28|2697.28|2733.76|2695.76|2735.7|2697.7|2733.44|2695.44|244
1590003600000|2020-05-20 19:40:00|2733.98|2695.98|2735.27|2697.27|2735.92|2697.92|2733.98|2695.98|243
1590003900000|2020-05-20 19:45:00|2735.31|2697.31|2736.37|2698.37|2736.99|2698.99|2735.22|2697.22|258
1590004200000|2020-05-20 19:50:00|2736.36|2698.36|2735.68|2697.68|2737.61|2699.61|2735.46|2697.46|238
1590004500000|2020-05-20 19:55:00|2735.67|2697.67|2737.03|2699.03|2737.1|2699.1|2735.39|2697.39|236
1590004800000|2020-05-20 20:00:00|2737.01|2699.01|2735.87|2697.87|2737.06|2699.06|2735.17|2697.17|254
1590005100000|2020-05-20 20:05:00|2735.92|2697.92|2735.88|2697.88|2735.92|2697.92|2734.17|2696.17|244
1590005400000|2020-05-20 20:10:00|2735.87|2697.87|2733.52|2695.52|2736.19|2698.19|2732.51|2694.51|246
1590005700000|2020-05-20 20:15:00|2733.45|2695.45|2738.09|2700.09|2738.13|2700.13|2733.42|2695.42|263
1590006000000|2020-05-20 20:20:00|2738.06|2700.06|2745.41|2707.41|2746.96|2708.96|2738.06|2700.06|275
1590006300000|2020-05-20 20:25:00|2745.24|2707.24|2747.98|2709.98|2747.98|2709.98|2745.01|2707.01|263
1590006600000|2020-05-20 20:30:00|2748.01|2710.01|2746.55|2708.55|2748.42|2710.42|2746.15|2708.15|261
1590006900000|2020-05-20 20:35:00|2746.57|2708.57|2747.58|2709.58|2747.77|2709.77|2746.34|2708.34|247
1590007200000|2020-05-20 20:40:00|2747.59|2709.59|2747.4|2709.4|2748.56|2710.56|2746.26|2708.26|232
1590007500000|2020-05-20 20:45:00|2747.61|2709.61|2748.86|2710.86|2750.52|2712.52|2747.61|2709.61|261
1590007800000|2020-05-20 20:50:00|2748.84|2710.84|2749.81|2711.81|2749.81|2711.81|2748.37|2710.37|273
1590008100000|2020-05-20 20:55:00|2749.8|2711.8|2750.61|2712.61|2752.63|2714.63|2749.45|2711.45|260
1590008400000|2020-05-20 21:00:00|2750.65|2712.65|2750.43|2712.43|2751.06|2713.06|2748.95|2710.95|236
1590008700000|2020-05-20 21:05:00|2750.36|2712.36|2750.99|2712.99|2753.08|2715.08|2750.36|2712.36|259
1590009000000|2020-05-20 21:10:00|2750.97|2712.97|2750.03|2712.03|2751.14|2713.14|2749.2|2711.2|235
1590009300000|2020-05-20 21:15:00|2750.07|2712.07|2749.68|2711.68|2750.13|2712.13|2748.99|2710.99|240
1590009600000|2020-05-20 21:20:00|2749.38|2711.38|2746.95|2708.95|2749.38|2711.38|2744.18|2706.18|273
1590009900000|2020-05-20 21:25:00|2747.08|2709.08|2749.37|2711.37|2749.57|2711.57|2747.03|2709.03|253
1590010200000|2020-05-20 21:30:00|2749.38|2711.38|2751.91|2713.91|2752.17|2714.17|2748.67|2710.67|259
1590010500000|2020-05-20 21:35:00|2751.81|2713.81|2751.07|2713.07|2753.02|2715.02|2751.07|2713.07|269
1590010800000|2020-05-20 21:40:00|2751.08|2713.08|2749.77|2711.77|2751.12|2713.12|2749.75|2711.75|272
1590011100000|2020-05-20 21:45:00|2749.61|2711.61|2748.66|2710.66|2749.79|2711.79|2747.48|2709.48|273
1590011400000|2020-05-20 21:50:00|2748.62|2710.62|2746.93|2708.93|2748.89|2710.89|2746.43|2708.43|276
1590011700000|2020-05-20 21:55:00|2746.92|2708.92|2746.52|2708.52|2747.45|2709.45|2746|2708|256
1590012000000|2020-05-20 22:00:00|2746.55|2708.55|2745.2|2707.2|2747.02|2709.02|2744.56|2706.56|274
1590012300000|2020-05-20 22:05:00|2745.21|2707.21|2744.93|2706.93|2745.8|2707.8|2744.21|2706.21|274
1590012600000|2020-05-20 22:10:00|2744.78|2706.78|2748.65|2710.65|2749.29|2711.29|2744.7|2706.7|260
1590012900000|2020-05-20 22:15:00|2748.63|2710.63|2750.19|2712.19|2750.19|2712.19|2748.6|2710.6|243
1590013200000|2020-05-20 22:20:00|2750.16|2712.16|2749.77|2711.77|2750.47|2712.47|2749.52|2711.52|252
1590013500000|2020-05-20 22:25:00|2749.8|2711.8|2746.95|2708.95|2750.25|2712.25|2746.71|2708.71|252
1590013800000|2020-05-20 22:30:00|2746.96|2708.96|2745.34|2707.34|2746.96|2708.96|2744.95|2706.95|248
1590014100000|2020-05-20 22:35:00|2745.28|2707.28|2743.74|2705.74|2745.95|2707.95|2742.73|2704.73|256
1590014400000|2020-05-20 22:40:00|2743.71|2705.71|2740.2|2702.2|2744.17|2706.17|2739.59|2701.59|263
1590014700000|2020-05-20 22:45:00|2740.21|2702.21|2743.43|2705.43|2743.46|2705.46|2739.06|2701.06|259
1590015000000|2020-05-20 22:50:00|2743.45|2705.45|2738.48|2700.48|2743.81|2705.81|2738.48|2700.48|259
1590015300000|2020-05-20 22:55:00|2738.47|2700.47|2741.37|2703.37|2741.41|2703.41|2738.35|2700.35|263
1590015600000|2020-05-20 23:00:00|2741.38|2703.38|2740.02|2702.02|2742.98|2704.98|2739.8|2701.8|263
1590015900000|2020-05-20 23:05:00|2740.05|2702.05|2739.38|2701.38|2740.15|2702.15|2738.6|2700.6|249
1590016200000|2020-05-20 23:10:00|2739.4|2701.4|2742.07|2704.07|2743.13|2705.13|2739.38|2701.38|236
1590016500000|2020-05-20 23:15:00|2742.08|2704.08|2743.5|2705.5|2744.13|2706.13|2741.89|2703.89|235
1590016800000|2020-05-20 23:20:00|2743.42|2705.42|2742.97|2704.97|2744.92|2706.92|2742.7|2704.7|249
1590017100000|2020-05-20 23:25:00|2742.95|2704.95|2729.67|2691.67|2743.59|2705.59|2728.34|2690.34|270
1590017400000|2020-05-20 23:30:00|2729.57|2691.57|2734.9|2696.9|2735.09|2697.09|2729.53|2691.53|266
1590017700000|2020-05-20 23:35:00|2734.88|2696.88|2743.43|2705.43|2743.43|2705.43|2734.72|2696.72|253
1590018000000|2020-05-20 23:40:00|2743.49|2705.49|2743.6|2705.6|2745.13|2707.13|2743.04|2705.04|250
1590018300000|2020-05-20 23:45:00|2743.91|2705.91|2744.33|2706.33|2745.31|2707.31|2743.54|2705.54|250
1590018600000|2020-05-20 23:50:00|2744.34|2706.34|2742.41|2704.41|2745.04|2707.04|2741.31|2703.31|232
1590018900000|2020-05-20 23:55:00|2742.4|2704.4|2742.02|2704.02|2743.27|2705.27|2741.76|2703.76|243
1590019200000|2020-05-21 00:00:00|2742.03|2704.03|2735.64|2697.64|2742.21|2704.21|2734.96|2696.96|280
1590019500000|2020-05-21 00:05:00|2735.68|2697.68|2743.57|2705.57|2744.03|2706.03|2735.62|2697.62|268
1590019800000|2020-05-21 00:10:00|2743.51|2705.51|2750.07|2712.07|2750.1|2712.1|2743.37|2705.37|276
1590020100000|2020-05-21 00:15:00|2750.06|2712.06|2754.01|2716.01|2755.88|2717.88|2749.98|2711.98|277
1590020400000|2020-05-21 00:20:00|2754.08|2716.08|2757.42|2719.42|2757.45|2719.45|2753.45|2715.45|277
1590020700000|2020-05-21 00:25:00|2757.4|2719.4|2760.43|2722.43|2760.43|2722.43|2756.09|2718.09|266
1590021000000|2020-05-21 00:30:00|2760.46|2722.46|2762.21|2724.21|2762.21|2724.21|2757.96|2719.96|273
1590021300000|2020-05-21 00:35:00|2762.31|2724.31|2763.78|2725.78|2765.75|2727.75|2762.31|2724.31|276
1590021600000|2020-05-21 00:40:00|2763.65|2725.65|2762.27|2724.27|2764.18|2726.18|2761.76|2723.76|258
1590021900000|2020-05-21 00:45:00|2762.26|2724.26|2757.62|2719.62|2762.3|2724.3|2757.41|2719.41|255
1590022200000|2020-05-21 00:50:00|2757.67|2719.67|2762.04|2724.04|2762.07|2724.07|2757.27|2719.27|268
1590022500000|2020-05-21 00:55:00|2762|2724|2763.96|2725.96|2764.23|2726.23|2761.05|2723.05|263
1590022800000|2020-05-21 01:00:00|2763.98|2725.98|2759.18|2721.18|2765.51|2727.51|2758.83|2720.83|254
1590023100000|2020-05-21 01:05:00|2759.22|2721.22|2759.06|2721.06|2759.9|2721.9|2757.87|2719.87|265
1590023400000|2020-05-21 01:10:00|2759.12|2721.12|2759.16|2721.16|2759.16|2721.16|2756.74|2718.74|265
1590023700000|2020-05-21 01:15:00|2759.32|2721.32|2757.85|2719.85|2761|2723|2757.45|2719.45|259
1590024000000|2020-05-21 01:20:00|2757.88|2719.88|2756.16|2718.16|2758.29|2720.29|2755.99|2717.99|260
1590024300000|2020-05-21 01:25:00|2756.09|2718.09|2759.07|2721.07|2759.27|2721.27|2756.07|2718.07|264
1590024600000|2020-05-21 01:30:00|2759.09|2721.09|2753.89|2715.89|2759.58|2721.58|2753.8|2715.8|253
1590024900000|2020-05-21 01:35:00|2753.97|2715.97|2756.14|2718.14|2756.17|2718.17|2753.8|2715.8|244
1590025200000|2020-05-21 01:40:00|2756.13|2718.13|2751.99|2713.99|2756.14|2718.14|2751.56|2713.56|259
1590025500000|2020-05-21 01:45:00|2751.77|2713.77|2750.64|2712.64|2753.93|2715.93|2750.49|2712.49|245
1590025800000|2020-05-21 01:50:00|2750.68|2712.68|2749.2|2711.2|2750.98|2712.98|2747.94|2709.94|262
1590026100000|2020-05-21 01:55:00|2749.19|2711.19|2747.26|2709.26|2749.21|2711.21|2745.08|2707.08|261
1590026400000|2020-05-21 02:00:00|2747.28|2709.28|2750.09|2712.09|2752.31|2714.31|2747.13|2709.13|262
1590026700000|2020-05-21 02:05:00|2750.1|2712.1|2747.97|2709.97|2750.58|2712.58|2747.8|2709.8|256
1590027000000|2020-05-21 02:10:00|2748.06|2710.06|2744.47|2706.47|2748.76|2710.76|2744.47|2706.47|262
1590027300000|2020-05-21 02:15:00|2744.48|2706.48|2745.68|2707.68|2745.68|2707.68|2743.36|2705.36|271
1590027600000|2020-05-21 02:20:00|2745.67|2707.67|2746.28|2708.28|2746.35|2708.35|2744.69|2706.69|265
1590027900000|2020-05-21 02:25:00|2746.32|2708.32|2747.81|2709.81|2748.98|2710.98|2746.29|2708.29|253
1590028200000|2020-05-21 02:30:00|2747.8|2709.8|2748.86|2710.86|2748.86|2710.86|2744.44|2706.44|252
1590028500000|2020-05-21 02:35:00|2748.87|2710.87|2746.94|2708.94|2749.2|2711.2|2746.87|2708.87|251
1590028800000|2020-05-21 02:40:00|2746.95|2708.95|2740.64|2702.64|2747.1|2709.1|2738.88|2700.88|269
1590029100000|2020-05-21 02:45:00|2740.66|2702.66|2740.07|2702.07|2741.77|2703.77|2739.1|2701.1|251
1590029400000|2020-05-21 02:50:00|2740.08|2702.08|2738.69|2700.69|2740.92|2702.92|2736.45|2698.45|268
1590029700000|2020-05-21 02:55:00|2738.65|2700.65|2734.91|2696.91|2739.26|2701.26|2733.75|2695.75|266
1590030000000|2020-05-21 03:00:00|2734.97|2696.97|2737.6|2699.6|2737.63|2699.63|2731.38|2693.38|288
1590030300000|2020-05-21 03:05:00|2737.58|2699.58|2739.95|2701.95|2741.42|2703.42|2737.29|2699.29|269
1590030600000|2020-05-21 03:10:00|2739.88|2701.88|2739.07|2701.07|2740.64|2702.64|2737.7|2699.7|253
1590030900000|2020-05-21 03:15:00|2739.08|2701.08|2740.68|2702.68|2740.71|2702.71|2738.52|2700.52|259
1590031200000|2020-05-21 03:20:00|2740.69|2702.69|2737.14|2699.14|2740.76|2702.76|2736.35|2698.35|255
1590031500000|2020-05-21 03:25:00|2737.13|2699.13|2735.31|2697.31|2737.18|2699.18|2734.68|2696.68|259
1590031800000|2020-05-21 03:30:00|2735.47|2697.47|2738.68|2700.68|2738.88|2700.88|2735.46|2697.46|256
1590032100000|2020-05-21 03:35:00|2738.69|2700.69|2734.86|2696.86|2739.99|2701.99|2734.86|2696.86|266
1590032400000|2020-05-21 03:40:00|2734.83|2696.83|2734.23|2696.23|2735.29|2697.29|2731.79|2693.79|260
1590032700000|2020-05-21 03:45:00|2734.3|2696.3|2732.77|2694.77|2735.99|2697.99|2730.32|2692.32|267
1590033000000|2020-05-21 03:50:00|2732.74|2694.74|2732.47|2694.47|2733.75|2695.75|2731.4|2693.4|267
1590033300000|2020-05-21 03:55:00|2732.49|2694.49|2732.2|2694.2|2732.49|2694.49|2729.01|2691.01|259
1590033600000|2020-05-21 04:00:00|2732.23|2694.23|2736.26|2698.26|2736.68|2698.68|2732.23|2694.23|262
1590033900000|2020-05-21 04:05:00|2736.28|2698.28|2734.84|2696.84|2737.88|2699.88|2734.69|2696.69|265
1590034200000|2020-05-21 04:10:00|2734.83|2696.83|2736.79|2698.79|2736.96|2698.96|2734.48|2696.48|257
1590034500000|2020-05-21 04:15:00|2736.78|2698.78|2735.45|2697.45|2737.34|2699.34|2734.68|2696.68|255
1590034800000|2020-05-21 04:20:00|2735.46|2697.46|2732.56|2694.56|2735.7|2697.7|2732.43|2694.43|251
1590035100000|2020-05-21 04:25:00|2732.58|2694.58|2732.88|2694.88|2732.88|2694.88|2732.01|2694.01|241
1590035400000|2020-05-21 04:30:00|2732.89|2694.89|2729.11|2691.11|2732.89|2694.89|2728.88|2690.88|236
1590035700000|2020-05-21 04:35:00|2729.18|2691.18|2720.93|2682.93|2729.6|2691.6|2720.93|2682.93|251
1590036000000|2020-05-21 04:40:00|2720.92|2682.92|2723.82|2685.82|2725.51|2687.51|2720.85|2682.85|259
1590036300000|2020-05-21 04:45:00|2723.8|2685.8|2725.82|2687.82|2726.23|2688.23|2723.8|2685.8|251
1590036600000|2020-05-21 04:50:00|2725.77|2687.77|2727.71|2689.71|2727.71|2689.71|2724.83|2686.83|259
1590036900000|2020-05-21 04:55:00|2727.99|2689.99|2731.24|2693.24|2733.94|2695.94|2727.99|2689.99|263
1590037200000|2020-05-21 05:00:00|2731.25|2693.25|2735.21|2697.21|2736.63|2698.63|2731.17|2693.17|268
1590037500000|2020-05-21 05:05:00|2735.23|2697.23|2734.54|2696.54|2737.12|2699.12|2734.53|2696.53|239
1590037800000|2020-05-21 05:10:00|2734.51|2696.51|2734.77|2696.77|2736.08|2698.08|2734.44|2696.44|241
1590038100000|2020-05-21 05:15:00|2734.76|2696.76|2734.97|2696.97|2737.4|2699.4|2734.76|2696.76|246
1590038400000|2020-05-21 05:20:00|2735.02|2697.02|2735.19|2697.19|2735.74|2697.74|2734.43|2696.43|239
1590038700000|2020-05-21 05:25:00|2735.13|2697.13|2736.05|2698.05|2736.62|2698.62|2734.33|2696.33|253
1590039000000|2020-05-21 05:30:00|2736.07|2698.07|2738.47|2700.47|2738.47|2700.47|2736.01|2698.01|251
1590039300000|2020-05-21 05:35:00|2738.81|2700.81|2739.7|2701.7|2741.83|2703.83|2738.81|2700.81|246
1590039600000|2020-05-21 05:40:00|2739.74|2701.74|2739.15|2701.15|2740.44|2702.44|2738.7|2700.7|258
1590039900000|2020-05-21 05:45:00|2739.14|2701.14|2740.45|2702.45|2741|2703|2738.78|2700.78|254
1590040200000|2020-05-21 05:50:00|2740.44|2702.44|2738.87|2700.87|2740.77|2702.77|2738.68|2700.68|256
1590040500000|2020-05-21 05:55:00|2738.81|2700.81|2737.4|2699.4|2738.92|2700.92|2736.73|2698.73|253
1590040800000|2020-05-21 06:00:00|2737.5|2699.5|2738.26|2700.26|2738.92|2700.92|2736.93|2698.93|247
1590041100000|2020-05-21 06:05:00|2738.22|2700.22|2734.13|2696.13|2738.24|2700.24|2733.77|2695.77|263
1590041400000|2020-05-21 06:10:00|2734.1|2696.1|2732.77|2694.77|2735.2|2697.2|2731.59|2693.59|273
1590041700000|2020-05-21 06:15:00|2732.66|2694.66|2731.29|2693.29|2732.74|2694.74|2730.56|2692.56|241
1590042000000|2020-05-21 06:20:00|2731.27|2693.27|2734.68|2696.68|2734.68|2696.68|2731.18|2693.18|263
1590042300000|2020-05-21 06:25:00|2734.73|2696.73|2739.13|2701.13|2739.73|2701.73|2734.73|2696.73|254
1590042600000|2020-05-21 06:30:00|2739.2|2701.2|2738.37|2700.37|2740.44|2702.44|2738.36|2700.36|247
1590042900000|2020-05-21 06:35:00|2738.38|2700.38|2737.16|2699.16|2739.88|2701.88|2736.86|2698.86|261
1590043200000|2020-05-21 06:40:00|2737.11|2699.11|2736.6|2698.6|2737.3|2699.3|2736.14|2698.14|236
1590043500000|2020-05-21 06:45:00|2736.52|2698.52|2735.5|2697.5|2736.63|2698.63|2735.17|2697.17|248
1590043800000|2020-05-21 06:50:00|2735.57|2697.57|2731.4|2693.4|2735.84|2697.84|2731.4|2693.4|260
1590044100000|2020-05-21 06:55:00|2731.37|2693.37|2728.42|2690.42|2731.42|2693.42|2728.33|2690.33|261
1590044400000|2020-05-21 07:00:00|2728.45|2690.45|2725.5|2687.5|2728.45|2690.45|2723.7|2685.7|271
1590044700000|2020-05-21 07:05:00|2725.52|2687.52|2727.31|2689.31|2727.55|2689.55|2725.52|2687.52|257
1590045000000|2020-05-21 07:10:00|2727.19|2689.19|2727.02|2689.02|2727.81|2689.81|2726.01|2688.01|245
1590045300000|2020-05-21 07:15:00|2727.07|2689.07|2728.14|2690.14|2728.16|2690.16|2724.47|2686.47|268
1590045600000|2020-05-21 07:20:00|2728.18|2690.18|2722.74|2684.74|2728.4|2690.4|2722.74|2684.74|256
1590045900000|2020-05-21 07:25:00|2722.78|2684.78|2723.04|2685.04|2723.23|2685.23|2720.28|2682.28|276
1590046200000|2020-05-21 07:30:00|2723|2685|2724.21|2686.21|2724.27|2686.27|2722.67|2684.67|245
1590046500000|2020-05-21 07:35:00|2724.19|2686.19|2723.45|2685.45|2725.25|2687.25|2722.46|2684.46|251
1590046800000|2020-05-21 07:40:00|2723.51|2685.51|2725.93|2687.93|2726|2688|2722.66|2684.66|262
1590047100000|2020-05-21 07:45:00|2725.94|2687.94|2724.06|2686.06|2726.62|2688.62|2723.76|2685.76|253
1590047400000|2020-05-21 07:50:00|2724.05|2686.05|2725.37|2687.37|2726.53|2688.53|2724.02|2686.02|244
1590047700000|2020-05-21 07:55:00|2725.39|2687.39|2718.89|2680.89|2725.64|2687.64|2718.73|2680.73|265
1590048000000|2020-05-21 08:00:00|2718.83|2680.83|2731.48|2693.48|2732.99|2694.99|2718.83|2680.83|277
1590048300000|2020-05-21 08:05:00|2731.5|2693.5|2730.74|2692.74|2734.09|2696.09|2730.34|2692.34|265
1590048600000|2020-05-21 08:10:00|2730.87|2692.87|2727.79|2689.79|2732.14|2694.14|2727.79|2689.79|262
1590048900000|2020-05-21 08:15:00|2727.8|2689.8|2710.63|2672.63|2728.52|2690.52|2702.7|2664.7|287
1590049200000|2020-05-21 08:20:00|2710.49|2672.49|2711.8|2673.8|2715.55|2677.55|2710.45|2672.45|286
1590049500000|2020-05-21 08:25:00|2711.77|2673.77|2710.1|2672.1|2712.86|2674.86|2707.91|2669.91|279
1590049800000|2020-05-21 08:30:00|2710.04|2672.04|2704.24|2666.24|2712.63|2674.63|2703.84|2665.84|283
1590050100000|2020-05-21 08:35:00|2704.27|2666.27|2703.87|2665.87|2704.94|2666.94|2700.3|2662.3|285
1590050400000|2020-05-21 08:40:00|2703.81|2665.81|2687.34|2649.34|2703.81|2665.81|2674.41|2636.41|280
1590050700000|2020-05-21 08:45:00|2687.36|2649.36|2694.86|2656.86|2695.59|2657.59|2687.13|2649.13|283
1590051000000|2020-05-21 08:50:00|2694.85|2656.85|2696.23|2658.23|2696.51|2658.51|2692.56|2654.56|276
1590051300000|2020-05-21 08:55:00|2696.19|2658.19|2699.59|2661.59|2702.33|2664.33|2696.02|2658.02|272
1590051600000|2020-05-21 09:00:00|2699.6|2661.6|2695.75|2657.75|2699.71|2661.71|2695.69|2657.69|266
1590051900000|2020-05-21 09:05:00|2695.74|2657.74|2699.76|2661.76|2699.76|2661.76|2693.8|2655.8|258
1590052200000|2020-05-21 09:10:00|2699.8|2661.8|2699.01|2661.01|2700.66|2662.66|2698.19|2660.19|252
1590052500000|2020-05-21 09:15:00|2699|2661|2713.74|2675.74|2714.27|2676.27|2699|2661|290
1590052800000|2020-05-21 09:20:00|2713.61|2675.61|2709.89|2671.89|2714.29|2676.29|2709.57|2671.57|271
1590053100000|2020-05-21 09:25:00|2709.83|2671.83|2709|2671|2710.56|2672.56|2708.23|2670.23|259
1590053400000|2020-05-21 09:30:00|2708.98|2670.98|2702.4|2664.4|2708.98|2670.98|2700.96|2662.96|261
1590053700000|2020-05-21 09:35:00|2702.42|2664.42|2697.24|2659.24|2702.58|2664.58|2696.87|2658.87|282
1590054000000|2020-05-21 09:40:00|2697.27|2659.27|2698.91|2660.91|2699.09|2661.09|2696.9|2658.9|268
1590054300000|2020-05-21 09:45:00|2698.71|2660.71|2699.53|2661.53|2700.95|2662.95|2696.85|2658.85|258
1590054600000|2020-05-21 09:50:00|2699.58|2661.58|2698.41|2660.41|2699.68|2661.68|2697.42|2659.42|271
1590054900000|2020-05-21 09:55:00|2698.36|2660.36|2687.28|2649.28|2698.36|2660.36|2686.67|2648.67|270
1590055200000|2020-05-21 10:00:00|2687.07|2649.07|2696.54|2658.54|2696.54|2658.54|2674.29|2636.29|284
1590055500000|2020-05-21 10:05:00|2696.45|2658.45|2699.82|2661.82|2699.84|2661.84|2691.2|2653.2|277
1590055800000|2020-05-21 10:10:00|2699.85|2661.85|2700.66|2662.66|2700.7|2662.7|2696.55|2658.55|276
1590056100000|2020-05-21 10:15:00|2700.68|2662.68|2698.54|2660.54|2700.95|2662.95|2696.31|2658.31|278
1590056400000|2020-05-21 10:20:00|2698.84|2660.84|2698.55|2660.55|2702.24|2664.24|2698.47|2660.47|262
1590056700000|2020-05-21 10:25:00|2698.49|2660.49|2698.02|2660.02|2698.62|2660.62|2695.69|2657.69|263
1590057000000|2020-05-21 10:30:00|2698.04|2660.04|2696.3|2658.3|2700.04|2662.04|2696.28|2658.28|267
1590057300000|2020-05-21 10:35:00|2696.25|2658.25|2696.64|2658.64|2700.89|2662.89|2695.97|2657.97|267
1590057600000|2020-05-21 10:40:00|2696.65|2658.65|2695.66|2657.66|2696.65|2658.65|2694.81|2656.81|258
1590057900000|2020-05-21 10:45:00|2695.72|2657.72|2699.67|2661.67|2699.7|2661.7|2695.65|2657.65|264
1590058200000|2020-05-21 10:50:00|2699.66|2661.66|2702.41|2664.41|2703.02|2665.02|2698.56|2660.56|268
1590058500000|2020-05-21 10:55:00|2702.31|2664.31|2702.93|2664.93|2702.94|2664.94|2701.04|2663.04|238
1590058800000|2020-05-21 11:00:00|2702.94|2664.94|2703.18|2665.18|2706.06|2668.06|2702.73|2664.73|271
1590059100000|2020-05-21 11:05:00|2703.22|2665.22|2702.19|2664.19|2704.71|2666.71|2702.19|2664.19|254
1590059400000|2020-05-21 11:10:00|2702.14|2664.14|2702.1|2664.1|2703.49|2665.49|2701.95|2663.95|251
1590059700000|2020-05-21 11:15:00|2702.03|2664.03|2704.24|2666.24|2704.49|2666.49|2701.73|2663.73|246
1590060000000|2020-05-21 11:20:00|2704.23|2666.23|2701.54|2663.54|2705.22|2667.22|2701.54|2663.54|273
1590060300000|2020-05-21 11:25:00|2701.53|2663.53|2698.05|2660.05|2701.53|2663.53|2697.46|2659.46|265
1590060600000|2020-05-21 11:30:00|2698.04|2660.04|2701.88|2663.88|2701.95|2663.95|2697.86|2659.86|258
1590060900000|2020-05-21 11:35:00|2701.87|2663.87|2702.74|2664.74|2704.27|2666.27|2701.86|2663.86|271
1590061200000|2020-05-21 11:40:00|2702.76|2664.76|2702.97|2664.97|2703.7|2665.7|2702.41|2664.41|258
1590061500000|2020-05-21 11:45:00|2703.01|2665.01|2705.55|2667.55|2707.22|2669.22|2703.01|2665.01|250
1590061800000|2020-05-21 11:50:00|2705.54|2667.54|2704.9|2666.9|2705.84|2667.84|2704.75|2666.75|238
1590062100000|2020-05-21 11:55:00|2704.85|2666.85|2707.32|2669.32|2707.79|2669.79|2703.8|2665.8|256
1590062400000|2020-05-21 12:00:00|2707.21|2669.21|2705.97|2667.97|2709.65|2671.65|2705.67|2667.67|263
1590062700000|2020-05-21 12:05:00|2705.95|2667.95|2699.78|2661.78|2706.95|2668.95|2699.72|2661.72|263
1590063000000|2020-05-21 12:10:00|2699.76|2661.76|2696.86|2658.86|2699.76|2661.76|2696.29|2658.29|268
1590063300000|2020-05-21 12:15:00|2696.83|2658.83|2698.62|2660.62|2700.74|2662.74|2696.75|2658.75|253
1590063600000|2020-05-21 12:20:00|2698.59|2660.59|2692.33|2654.33|2698.59|2660.59|2691.62|2653.62|273
1590063900000|2020-05-21 12:25:00|2692.37|2654.37|2695.01|2657.01|2695.47|2657.47|2692.29|2654.29|272
1590064200000|2020-05-21 12:30:00|2695|2657|2698.83|2660.83|2698.83|2660.83|2692.73|2654.73|267
1590064500000|2020-05-21 12:35:00|2698.88|2660.88|2698.54|2660.54|2699.82|2661.82|2698.54|2660.54|263
1590064800000|2020-05-21 12:40:00|2698.47|2660.47|2694.05|2656.05|2699.01|2661.01|2693.7|2655.7|255
1590065100000|2020-05-21 12:45:00|2694.03|2656.03|2698.94|2660.94|2698.95|2660.95|2693.76|2655.76|260
1590065400000|2020-05-21 12:50:00|2698.95|2660.95|2698.31|2660.31|2699.96|2661.96|2698.03|2660.03|255
1590065700000|2020-05-21 12:55:00|2698.23|2660.23|2696.56|2658.56|2698.24|2660.24|2693.96|2655.96|259
1590066000000|2020-05-21 13:00:00|2696.62|2658.62|2700.83|2662.83|2700.83|2662.83|2696.59|2658.59|260
1590066300000|2020-05-21 13:05:00|2701.09|2663.09|2701.48|2663.48|2704.62|2666.62|2701.09|2663.09|253
1590066600000|2020-05-21 13:10:00|2701.4|2663.4|2705.71|2667.71|2706.29|2668.29|2701.15|2663.15|264
1590066900000|2020-05-21 13:15:00|2705.73|2667.73|2703.44|2665.44|2705.92|2667.92|2702.39|2664.39|254
1590067200000|2020-05-21 13:20:00|2703.43|2665.43|2701.77|2663.77|2703.77|2665.77|2701.61|2663.61|264
1590067500000|2020-05-21 13:25:00|2701.81|2663.81|2698.43|2660.43|2701.92|2663.92|2697.48|2659.48|257
1590067800000|2020-05-21 13:30:00|2698.45|2660.45|2694.24|2656.24|2700.87|2662.87|2694.16|2656.16|267
1590068100000|2020-05-21 13:35:00|2694.27|2656.27|2693.58|2655.58|2696.01|2658.01|2693.45|2655.45|251
1590068400000|2020-05-21 13:40:00|2693.56|2655.56|2694.73|2656.73|2694.74|2656.74|2689.59|2651.59|270
1590068700000|2020-05-21 13:45:00|2694.74|2656.74|2692.4|2654.4|2695.67|2657.67|2692.4|2654.4|254
1590069000000|2020-05-21 13:50:00|2692.3|2654.3|2684.29|2646.29|2692.3|2654.3|2682.53|2644.53|276
1590069300000|2020-05-21 13:55:00|2684.38|2646.38|2679.87|2641.87|2686.63|2648.63|2672.09|2634.09|281
1590069600000|2020-05-21 14:00:00|2679.93|2641.93|2680.1|2642.1|2684.35|2646.35|2678.31|2640.31|279
1590069900000|2020-05-21 14:05:00|2680.05|2642.05|2668.5|2630.5|2680.05|2642.05|2663.2|2625.2|288
1590070200000|2020-05-21 14:10:00|2668.49|2630.49|2655.98|2617.98|2670.29|2632.29|2652.1|2614.1|293
1590070500000|2020-05-21 14:15:00|2656.06|2618.06|2647.39|2609.39|2656.26|2618.26|2633.86|2595.86|288
1590070800000|2020-05-21 14:20:00|2647.42|2609.42|2651.85|2613.85|2656.93|2618.93|2647.4|2609.4|288
1590071100000|2020-05-21 14:25:00|2651.94|2613.94|2645.71|2607.71|2653.44|2615.44|2644.05|2606.05|279
1590071400000|2020-05-21 14:30:00|2645.6|2607.6|2646.36|2608.36|2650.39|2612.39|2642.35|2604.35|294
1590071700000|2020-05-21 14:35:00|2646.41|2608.41|2621.39|2583.39|2646.48|2608.48|2616.06|2578.06|287
1590072000000|2020-05-21 14:40:00|2621.3|2583.3|2583.51|2545.51|2621.42|2583.42|2567.21|2529.21|299
1590072300000|2020-05-21 14:45:00|2584.61|2546.61|2609.9|2571.9|2610.66|2572.66|2579.83|2541.83|295
1590072600000|2020-05-21 14:50:00|2610.03|2572.03|2607.14|2569.14|2610.78|2572.78|2601.36|2563.36|285
1590072900000|2020-05-21 14:55:00|2607.19|2569.19|2615.3|2577.3|2617.69|2579.69|2607.19|2569.19|285
1590073200000|2020-05-21 15:00:00|2615.43|2577.43|2615.57|2577.57|2615.74|2577.74|2609.02|2571.02|289
1590073500000|2020-05-21 15:05:00|2615.59|2577.59|2627.22|2589.22|2627.22|2589.22|2615.59|2577.59|292
1590073800000|2020-05-21 15:10:00|2627.35|2589.35|2624.67|2586.67|2629.06|2591.06|2622.92|2584.92|286
1590074100000|2020-05-21 15:15:00|2624.77|2586.77|2625.42|2587.42|2625.96|2587.96|2621.43|2583.43|274
1590074400000|2020-05-21 15:20:00|2625.43|2587.43|2627.23|2589.23|2629.33|2591.33|2625.43|2587.43|281
1590074700000|2020-05-21 15:25:00|2627.13|2589.13|2616.24|2578.24|2627.16|2589.16|2616.18|2578.18|281
1590075000000|2020-05-21 15:30:00|2616.21|2578.21|2622.12|2584.12|2622.99|2584.99|2615.38|2577.38|273
1590075300000|2020-05-21 15:35:00|2622.04|2584.04|2613.25|2575.25|2622.04|2584.04|2613.25|2575.25|279
1590075600000|2020-05-21 15:40:00|2613.3|2575.3|2607.69|2569.69|2615.6|2577.6|2607.3|2569.3|283
1590075900000|2020-05-21 15:45:00|2607.55|2569.55|2611.58|2573.58|2614.46|2576.46|2607.45|2569.45|275
1590076200000|2020-05-21 15:50:00|2611.61|2573.61|2611.2|2573.2|2614.78|2576.78|2610.95|2572.95|279
1590076500000|2020-05-21 15:55:00|2611.19|2573.19|2612.57|2574.57|2612.88|2574.88|2608.09|2570.09|275
1590076800000|2020-05-21 16:00:00|2612.37|2574.37|2600.65|2562.65|2612.37|2574.37|2600.37|2562.37|288
1590077100000|2020-05-21 16:05:00|2600.59|2562.59|2605.89|2567.89|2608.07|2570.07|2600.39|2562.39|282
1590077400000|2020-05-21 16:10:00|2605.8|2567.8|2604.38|2566.38|2605.82|2567.82|2602.97|2564.97|272
1590077700000|2020-05-21 16:15:00|2604.37|2566.37|2616.64|2578.64|2617.37|2579.37|2604.33|2566.33|282
1590078000000|2020-05-21 16:20:00|2616.67|2578.67|2620.09|2582.09|2620.09|2582.09|2616.62|2578.62|274
1590078300000|2020-05-21 16:25:00|2620.06|2582.06|2618.05|2580.05|2620.18|2582.18|2617.06|2579.06|268
1590078600000|2020-05-21 16:30:00|2618.02|2580.02|2622.76|2584.76|2622.9|2584.9|2617.9|2579.9|272
1590078900000|2020-05-21 16:35:00|2622.75|2584.75|2621.13|2583.13|2624.7|2586.7|2620.86|2582.86|271
1590079200000|2020-05-21 16:40:00|2620.9|2582.9|2620.35|2582.35|2620.9|2582.9|2618.06|2580.06|258
1590079500000|2020-05-21 16:45:00|2620.36|2582.36|2618.06|2580.06|2620.94|2582.94|2616.87|2578.87|269
1590079800000|2020-05-21 16:50:00|2618.15|2580.15|2617.3|2579.3|2620.31|2582.31|2616.79|2578.79|266
1590080100000|2020-05-21 16:55:00|2617.32|2579.32|2610.98|2572.98|2617.43|2579.43|2608.86|2570.86|267
1590080400000|2020-05-21 17:00:00|2610.96|2572.96|2611.58|2573.58|2614.63|2576.63|2610.02|2572.02|265
1590080700000|2020-05-21 17:05:00|2611.56|2573.56|2607.7|2569.7|2611.56|2573.56|2607.7|2569.7|272
1590081000000|2020-05-21 17:10:00|2607.62|2569.62|2608.03|2570.03|2610.25|2572.25|2606.82|2568.82|275
1590081300000|2020-05-21 17:15:00|2608.02|2570.02|2608.89|2570.89|2609.53|2571.53|2607.85|2569.85|259
1590081600000|2020-05-21 17:20:00|2608.86|2570.86|2607.9|2569.9|2608.89|2570.89|2607.49|2569.49|264
1590081900000|2020-05-21 17:25:00|2607.91|2569.91|2603.25|2565.25|2608.33|2570.33|2602.02|2564.02|265
1590082200000|2020-05-21 17:30:00|2603.29|2565.29|2608.65|2570.65|2608.88|2570.88|2597.12|2559.12|276
1590082500000|2020-05-21 17:35:00|2608.66|2570.66|2610.69|2572.69|2611.13|2573.13|2608.66|2570.66|263
1590082800000|2020-05-21 17:40:00|2610.63|2572.63|2610.81|2572.81|2612.89|2574.89|2609.73|2571.73|254
1590083100000|2020-05-21 17:45:00|2610.8|2572.8|2605.98|2567.98|2610.95|2572.95|2605.96|2567.96|261
1590083400000|2020-05-21 17:50:00|2605.93|2567.93|2602.82|2564.82|2605.93|2567.93|2601.56|2563.56|269
1590083700000|2020-05-21 17:55:00|2602.8|2564.8|2593.44|2555.44|2603.59|2565.59|2591.13|2553.13|274
1590084000000|2020-05-21 18:00:00|2593.45|2555.45|2579.46|2541.46|2593.45|2555.45|2570.07|2532.07|293
1590084300000|2020-05-21 18:05:00|2579.49|2541.49|2580.45|2542.45|2583.24|2545.24|2567.59|2529.59|289
1590084600000|2020-05-21 18:10:00|2580.37|2542.37|2588.59|2550.59|2589.36|2551.36|2580.25|2542.25|284
1590084900000|2020-05-21 18:15:00|2588.6|2550.6|2584.73|2546.73|2589.58|2551.58|2580.95|2542.95|283
1590085200000|2020-05-21 18:20:00|2584.74|2546.74|2584.75|2546.75|2587.47|2549.47|2581.98|2543.98|275
1590085500000|2020-05-21 18:25:00|2584.41|2546.41|2588.11|2550.11|2588.11|2550.11|2583.66|2545.66|260
1590085800000|2020-05-21 18:30:00|2588.06|2550.06|2585.45|2547.45|2589.38|2551.38|2585.45|2547.45|266
1590086100000|2020-05-21 18:35:00|2585.28|2547.28|2582.69|2544.69|2585.28|2547.28|2579.95|2541.95|272
1590086400000|2020-05-21 18:40:00|2582.66|2544.66|2575.62|2537.62|2584.2|2546.2|2575.08|2537.08|274
1590086700000|2020-05-21 18:45:00|2575.61|2537.61|2565.7|2527.7|2576.1|2538.1|2557.55|2519.55|291
1590087000000|2020-05-21 18:50:00|2565.86|2527.86|2560.26|2522.26|2568.21|2530.21|2560.25|2522.25|285
1590087300000|2020-05-21 18:55:00|2560.2|2522.2|2547.53|2509.53|2560.2|2522.2|2543.23|2505.23|293
1590087600000|2020-05-21 19:00:00|2547.42|2509.42|2572.8|2534.8|2572.8|2534.8|2542.42|2504.42|287
1590087900000|2020-05-21 19:05:00|2572.81|2534.81|2578.78|2540.78|2578.78|2540.78|2572.77|2534.77|275
1590088200000|2020-05-21 19:10:00|2578.86|2540.86|2594.66|2556.66|2594.66|2556.66|2577.33|2539.33|277
1590088500000|2020-05-21 19:15:00|2594.91|2556.91|2598|2560|2599.51|2561.51|2590.93|2552.93|282
1590088800000|2020-05-21 19:20:00|2598.1|2560.1|2604.24|2566.24|2605.18|2567.18|2597.26|2559.26|288
1590089100000|2020-05-21 19:25:00|2604.29|2566.29|2598.92|2560.92|2605.67|2567.67|2598.92|2560.92|267
1590089400000|2020-05-21 19:30:00|2598.9|2560.9|2603.94|2565.94|2604.47|2566.47|2598.73|2560.73|267
1590089700000|2020-05-21 19:35:00|2603.97|2565.97|2606.06|2568.06|2606.06|2568.06|2603.26|2565.26|274
1590090000000|2020-05-21 19:40:00|2606.21|2568.21|2617.94|2579.94|2618.08|2580.08|2606.21|2568.21|289
1590090300000|2020-05-21 19:45:00|2618.16|2580.16|2613.87|2575.87|2620.68|2582.68|2613.48|2575.48|279
1590090600000|2020-05-21 19:50:00|2613.99|2575.99|2611.81|2573.81|2615.19|2577.19|2610.78|2572.78|252
1590090900000|2020-05-21 19:55:00|2611.82|2573.82|2614.59|2576.59|2617.61|2579.61|2611.23|2573.23|274
1590091200000|2020-05-21 20:00:00|2614.71|2576.71|2612.38|2574.38|2615.09|2577.09|2611.53|2573.53|276
1590091500000|2020-05-21 20:05:00|2612.22|2574.22|2608.92|2570.92|2612.43|2574.43|2608.92|2570.92|276
1590091800000|2020-05-21 20:10:00|2608.88|2570.88|2603.23|2565.23|2610.27|2572.27|2603.04|2565.04|282
1590092100000|2020-05-21 20:15:00|2603.22|2565.22|2605.2|2567.2|2606.05|2568.05|2603.14|2565.14|259
1590092400000|2020-05-21 20:20:00|2605.24|2567.24|2610.69|2572.69|2610.81|2572.81|2604.54|2566.54|264
1590092700000|2020-05-21 20:25:00|2610.74|2572.74|2612.07|2574.07|2613.64|2575.64|2610.61|2572.61|257
1590093000000|2020-05-21 20:30:00|2611.94|2573.94|2611.05|2573.05|2611.94|2573.94|2607.03|2569.03|276
1590093300000|2020-05-21 20:35:00|2611.02|2573.02|2611.97|2573.97|2611.97|2573.97|2610.49|2572.49|246
1590093600000|2020-05-21 20:40:00|2612.07|2574.07|2612.74|2574.74|2612.94|2574.94|2612.04|2574.04|265
1590093900000|2020-05-21 20:45:00|2612.73|2574.73|2617.74|2579.74|2617.75|2579.75|2612.73|2574.73|257
1590094200000|2020-05-21 20:50:00|2617.78|2579.78|2619.58|2581.58|2619.95|2581.95|2617.18|2579.18|270
1590094500000|2020-05-21 20:55:00|2619.64|2581.64|2618.15|2580.15|2620.06|2582.06|2618.15|2580.15|257
1590094800000|2020-05-21 21:00:00|2618.1|2580.1|2616.98|2578.98|2618.21|2580.21|2616.77|2578.77|249
1590095100000|2020-05-21 21:05:00|2616.93|2578.93|2621.67|2583.67|2621.67|2583.67|2616.65|2578.65|251
1590095400000|2020-05-21 21:10:00|2621.7|2583.7|2622.17|2584.17|2623.54|2585.54|2621.7|2583.7|255
1590095700000|2020-05-21 21:15:00|2622.14|2584.14|2621.32|2583.32|2622.5|2584.5|2620.87|2582.87|259
1590096000000|2020-05-21 21:20:00|2621.26|2583.26|2623.89|2585.89|2623.91|2585.91|2620.94|2582.94|255
1590096300000|2020-05-21 21:25:00|2623.88|2585.88|2624.43|2586.43|2624.95|2586.95|2623.21|2585.21|259
1590096600000|2020-05-21 21:30:00|2624.42|2586.42|2624.36|2586.36|2624.58|2586.58|2623.44|2585.44|261
1590096900000|2020-05-21 21:35:00|2624.34|2586.34|2631.16|2593.16|2631.17|2593.17|2624.31|2586.31|276
1590097200000|2020-05-21 21:40:00|2631.2|2593.2|2631.25|2593.25|2634.97|2596.97|2630.81|2592.81|285
1590097500000|2020-05-21 21:45:00|2631.2|2593.2|2629.64|2591.64|2633.21|2595.21|2629.62|2591.62|276
1590097800000|2020-05-21 21:50:00|2629.53|2591.53|2627.17|2589.17|2629.53|2591.53|2627.07|2589.07|255
1590098100000|2020-05-21 21:55:00|2627.05|2589.05|2622.16|2584.16|2627.24|2589.24|2620.66|2582.66|272
1590098400000|2020-05-21 22:00:00|2622.17|2584.17|2629.87|2591.87|2629.87|2591.87|2622.08|2584.08|272
1590098700000|2020-05-21 22:05:00|2629.98|2591.98|2628.82|2590.82|2630.89|2592.89|2628.82|2590.82|254
1590099000000|2020-05-21 22:10:00|2628.77|2590.77|2628.19|2590.19|2628.83|2590.83|2627.25|2589.25|235
1590099300000|2020-05-21 22:15:00|2628.25|2590.25|2623.54|2585.54|2628.25|2590.25|2623.01|2585.01|265
1590099600000|2020-05-21 22:20:00|2623.56|2585.56|2625.11|2587.11|2625.16|2587.16|2622.69|2584.69|248
1590099900000|2020-05-21 22:25:00|2625.14|2587.14|2630.01|2592.01|2630.18|2592.18|2625.14|2587.14|248
1590100200000|2020-05-21 22:30:00|2630.03|2592.03|2632.37|2594.37|2632.38|2594.38|2630.03|2592.03|253
1590100500000|2020-05-21 22:35:00|2632.27|2594.27|2636.49|2598.49|2636.98|2598.98|2632.14|2594.14|260
1590100800000|2020-05-21 22:40:00|2636.47|2598.47|2633.45|2595.45|2636.58|2598.58|2633.45|2595.45|266
1590101100000|2020-05-21 22:45:00|2633.41|2595.41|2639.6|2601.6|2639.88|2601.88|2632.79|2594.79|272
1590101400000|2020-05-21 22:50:00|2639.61|2601.61|2638.76|2600.76|2640.22|2602.22|2637.76|2599.76|260
1590101700000|2020-05-21 22:55:00|2638.45|2600.45|2635.3|2597.3|2638.45|2600.45|2633.6|2595.6|268
1590102000000|2020-05-21 23:00:00|2635.31|2597.31|2629.57|2591.57|2636.53|2598.53|2629.03|2591.03|258
1590102300000|2020-05-21 23:05:00|2629.56|2591.56|2627.06|2589.06|2629.94|2591.94|2626.68|2588.68|252
1590102600000|2020-05-21 23:10:00|2627.07|2589.07|2624.86|2586.86|2627.92|2589.92|2624.58|2586.58|266
1590102900000|2020-05-21 23:15:00|2624.84|2586.84|2627.2|2589.2|2629.27|2591.27|2624.78|2586.78|265
1590103200000|2020-05-21 23:20:00|2627.19|2589.19|2623.18|2585.18|2627.23|2589.23|2622.34|2584.34|259
1590103500000|2020-05-21 23:25:00|2623.17|2585.17|2624.17|2586.17|2625.3|2587.3|2622.53|2584.53|265
1590103800000|2020-05-21 23:30:00|2624.2|2586.2|2625.68|2587.68|2626.44|2588.44|2623.84|2585.84|241
1590104100000|2020-05-21 23:35:00|2625.69|2587.69|2620.87|2582.87|2625.94|2587.94|2620.82|2582.82|260
1590104400000|2020-05-21 23:40:00|2620.81|2582.81|2613.59|2575.59|2620.81|2582.81|2613.59|2575.59|272
1590104700000|2020-05-21 23:45:00|2613.54|2575.54|2613.01|2575.01|2616.36|2578.36|2612.38|2574.38|265
1590105000000|2020-05-21 23:50:00|2612.95|2574.95|2616.34|2578.34|2617.58|2579.58|2612.63|2574.63|247
1590105300000|2020-05-21 23:55:00|2616.29|2578.29|2613.66|2575.66|2616.72|2578.72|2608.62|2570.62|263
1590105600000|2020-05-22 00:00:00|2613.67|2575.67|2607.57|2569.57|2614.1|2576.1|2607.49|2569.49|280
1590105900000|2020-05-22 00:05:00|2607.47|2569.47|2602.85|2564.85|2607.96|2569.96|2602.79|2564.79|277
1590106200000|2020-05-22 00:10:00|2602.84|2564.84|2598.74|2560.74|2602.96|2564.96|2593.46|2555.46|285
1590106500000|2020-05-22 00:15:00|2598.77|2560.77|2602.83|2564.83|2602.95|2564.95|2598.76|2560.76|263
1590106800000|2020-05-22 00:20:00|2602.84|2564.84|2606.45|2568.45|2607.23|2569.23|2602.8|2564.8|264
1590107100000|2020-05-22 00:25:00|2606.57|2568.57|2605.03|2567.03|2607.92|2569.92|2602.6|2564.6|269
1590107400000|2020-05-22 00:30:00|2605.01|2567.01|2595.69|2557.69|2606.02|2568.02|2593.51|2555.51|278
1590107700000|2020-05-22 00:35:00|2595.77|2557.77|2596.46|2558.46|2597.36|2559.36|2591.51|2553.51|274
1590108000000|2020-05-22 00:40:00|2596.43|2558.43|2599.6|2561.6|2599.95|2561.95|2595.78|2557.78|258
1590108300000|2020-05-22 00:45:00|2599.61|2561.61|2600.91|2562.91|2600.91|2562.91|2593.02|2555.02|276
1590108600000|2020-05-22 00:50:00|2600.9|2562.9|2607.28|2569.28|2607.3|2569.3|2600.9|2562.9|270
1590108900000|2020-05-22 00:55:00|2607.26|2569.26|2606.51|2568.51|2607.48|2569.48|2605.18|2567.18|256
1590109200000|2020-05-22 01:00:00|2606.52|2568.52|2624.07|2586.07|2624.25|2586.25|2606.11|2568.11|272
1590109500000|2020-05-22 01:05:00|2624.02|2586.02|2619.32|2581.32|2624.02|2586.02|2619.19|2581.19|265
1590109800000|2020-05-22 01:10:00|2619.24|2581.24|2625.01|2587.01|2625.07|2587.07|2619.24|2581.24|262
1590110100000|2020-05-22 01:15:00|2625.05|2587.05|2626.41|2588.41|2629.09|2591.09|2625.05|2587.05|270
1590110400000|2020-05-22 01:20:00|2625.98|2587.98|2623.83|2585.83|2627.29|2589.29|2623.83|2585.83|267
1590110700000|2020-05-22 01:25:00|2623.81|2585.81|2626.3|2588.3|2626.38|2588.38|2623.06|2585.06|247
1590111000000|2020-05-22 01:30:00|2626.34|2588.34|2625.67|2587.67|2626.91|2588.91|2624.77|2586.77|253
1590111300000|2020-05-22 01:35:00|2625.66|2587.66|2624.97|2586.97|2625.99|2587.99|2624.29|2586.29|249
1590111600000|2020-05-22 01:40:00|2624.98|2586.98|2626.68|2588.68|2626.68|2588.68|2624.25|2586.25|250
1590111900000|2020-05-22 01:45:00|2626.73|2588.73|2627.03|2589.03|2627.41|2589.41|2626.32|2588.32|237
1590112200000|2020-05-22 01:50:00|2626.9|2588.9|2620.9|2582.9|2627.1|2589.1|2620.9|2582.9|253
1590112500000|2020-05-22 01:55:00|2620.83|2582.83|2621.17|2583.17|2622.41|2584.41|2620.69|2582.69|245
1590112800000|2020-05-22 02:00:00|2621.23|2583.23|2624.66|2586.66|2625.43|2587.43|2621.23|2583.23|258
1590113100000|2020-05-22 02:05:00|2624.65|2586.65|2625.41|2587.41|2626.26|2588.26|2624.64|2586.64|250
1590113400000|2020-05-22 02:10:00|2625.4|2587.4|2620.49|2582.49|2626.58|2588.58|2620.1|2582.1|256
1590113700000|2020-05-22 02:15:00|2620.48|2582.48|2615.28|2577.28|2621.28|2583.28|2614.95|2576.95|257
1590114000000|2020-05-22 02:20:00|2615.04|2577.04|2614.88|2576.88|2616.53|2578.53|2614.52|2576.52|256
1590114300000|2020-05-22 02:25:00|2614.89|2576.89|2617.26|2579.26|2619.17|2581.17|2614.85|2576.85|246
1590114600000|2020-05-22 02:30:00|2617.28|2579.28|2614.54|2576.54|2618.6|2580.6|2614.04|2576.04|246
1590114900000|2020-05-22 02:35:00|2614.4|2576.4|2619.26|2581.26|2619.4|2581.4|2614.39|2576.39|242
1590115200000|2020-05-22 02:40:00|2619.3|2581.3|2621.73|2583.73|2621.96|2583.96|2619.29|2581.29|249
1590115500000|2020-05-22 02:45:00|2621.76|2583.76|2619.42|2581.42|2622.29|2584.29|2619.05|2581.05|242
1590115800000|2020-05-22 02:50:00|2619.43|2581.43|2613.12|2575.12|2619.62|2581.62|2613.12|2575.12|254
1590116100000|2020-05-22 02:55:00|2613.09|2575.09|2608.51|2570.51|2614.53|2576.53|2608.51|2570.51|262
1590116400000|2020-05-22 03:00:00|2608.28|2570.28|2612.36|2574.36|2614.55|2576.55|2607.98|2569.98|261
1590116700000|2020-05-22 03:05:00|2612.43|2574.43|2608.09|2570.09|2612.49|2574.49|2607.96|2569.96|256
1590117000000|2020-05-22 03:10:00|2608.17|2570.17|2607.72|2569.72|2608.84|2570.84|2605.93|2567.93|247
1590117300000|2020-05-22 03:15:00|2607.71|2569.71|2611.15|2573.15|2612.48|2574.48|2607.65|2569.65|230
1590117600000|2020-05-22 03:20:00|2611.14|2573.14|2611.98|2573.98|2613.83|2575.83|2611.05|2573.05|254
1590117900000|2020-05-22 03:25:00|2611.99|2573.99|2603.31|2565.31|2612.91|2574.91|2603.31|2565.31|256
1590118200000|2020-05-22 03:30:00|2603.12|2565.12|2603.48|2565.48|2603.76|2565.76|2601.68|2563.68|273
1590118500000|2020-05-22 03:35:00|2603.43|2565.43|2599.84|2561.84|2604.37|2566.37|2597.57|2559.57|264
1590118800000|2020-05-22 03:40:00|2599.83|2561.83|2595.32|2557.32|2599.85|2561.85|2595.17|2557.17|272
1590119100000|2020-05-22 03:45:00|2595.3|2557.3|2600.05|2562.05|2601.31|2563.31|2595.3|2557.3|276
1590119400000|2020-05-22 03:50:00|2600.09|2562.09|2593.92|2555.92|2600.09|2562.09|2593.92|2555.92|275
1590119700000|2020-05-22 03:55:00|2593.74|2555.74|2592.72|2554.72|2595.01|2557.01|2589.04|2551.04|275
1590120000000|2020-05-22 04:00:00|2592.73|2554.73|2603.2|2565.2|2603.26|2565.26|2592.73|2554.73|270
1590120300000|2020-05-22 04:05:00|2603.38|2565.38|2604.63|2566.63|2605.82|2567.82|2603.05|2565.05|265
1590120600000|2020-05-22 04:10:00|2604.69|2566.69|2604.29|2566.29|2605.18|2567.18|2603.26|2565.26|244
1590120900000|2020-05-22 04:15:00|2604.31|2566.31|2601.62|2563.62|2604.53|2566.53|2601.62|2563.62|245
1590121200000|2020-05-22 04:20:00|2601.52|2563.52|2601.83|2563.83|2603.87|2565.87|2601.44|2563.44|247
1590121500000|2020-05-22 04:25:00|2601.82|2563.82|2596.85|2558.85|2602.41|2564.41|2596.85|2558.85|259
1590121800000|2020-05-22 04:30:00|2596.92|2558.92|2598.45|2560.45|2598.76|2560.76|2596.79|2558.79|250
1590122100000|2020-05-22 04:35:00|2598.37|2560.37|2590.28|2552.28|2599.54|2561.54|2590.26|2552.26|268
1590122400000|2020-05-22 04:40:00|2590.27|2552.27|2592.5|2554.5|2592.81|2554.81|2586.06|2548.06|272
1590122700000|2020-05-22 04:45:00|2592.53|2554.53|2595.1|2557.1|2596.46|2558.46|2592.49|2554.49|257
1590123000000|2020-05-22 04:50:00|2595.09|2557.09|2592.76|2554.76|2595.8|2557.8|2592.55|2554.55|259
1590123300000|2020-05-22 04:55:00|2592.75|2554.75|2595.86|2557.86|2597.12|2559.12|2591.39|2553.39|263
1590123600000|2020-05-22 05:00:00|2595.83|2557.83|2601.53|2563.53|2601.63|2563.63|2595.83|2557.83|260
1590123900000|2020-05-22 05:05:00|2601.63|2563.63|2602.73|2564.73|2603.85|2565.85|2601.54|2563.54|242
1590124200000|2020-05-22 05:10:00|2602.72|2564.72|2603.25|2565.25|2603.72|2565.72|2601.11|2563.11|245
1590124500000|2020-05-22 05:15:00|2603.29|2565.29|2606.16|2568.16|2606.3|2568.3|2603.25|2565.25|249
1590124800000|2020-05-22 05:20:00|2606.18|2568.18|2602.38|2564.38|2607.2|2569.2|2602.26|2564.26|260
1590125100000|2020-05-22 05:25:00|2602.36|2564.36|2599.35|2561.35|2602.46|2564.46|2599.35|2561.35|249
1590125400000|2020-05-22 05:30:00|2599.31|2561.31|2599.23|2561.23|2600.39|2562.39|2597.57|2559.57|247
1590125700000|2020-05-22 05:35:00|2599.18|2561.18|2595.36|2557.36|2599.25|2561.25|2594.71|2556.71|258
1590126000000|2020-05-22 05:40:00|2595.35|2557.35|2612.26|2574.26|2612.37|2574.37|2595.14|2557.14|274
1590126300000|2020-05-22 05:45:00|2612.33|2574.33|2613.66|2575.66|2614.11|2576.11|2610.39|2572.39|260
1590126600000|2020-05-22 05:50:00|2613.61|2575.61|2610.15|2572.15|2613.62|2575.62|2609.56|2571.56|267
1590126900000|2020-05-22 05:55:00|2610.14|2572.14|2609.67|2571.67|2611.06|2573.06|2609.09|2571.09|229
1590127200000|2020-05-22 06:00:00|2609.71|2571.71|2614.44|2576.44|2615.54|2577.54|2609.71|2571.71|263
1590127500000|2020-05-22 06:05:00|2614.4|2576.4|2616.6|2578.6|2618.26|2580.26|2614.07|2576.07|258
1590127800000|2020-05-22 06:10:00|2616.62|2578.62|2633.7|2595.7|2633.77|2595.77|2616.59|2578.59|272
1590128100000|2020-05-22 06:15:00|2633.65|2595.65|2634.7|2596.7|2642.38|2604.38|2633.65|2595.65|282
1590128400000|2020-05-22 06:20:00|2634.55|2596.55|2637.65|2599.65|2637.95|2599.95|2633.29|2595.29|272
1590128700000|2020-05-22 06:25:00|2637.6|2599.6|2633.52|2595.52|2637.8|2599.8|2632.08|2594.08|264
1590129000000|2020-05-22 06:30:00|2633.58|2595.58|2628.11|2590.11|2636.58|2598.58|2627.95|2589.95|272
1590129300000|2020-05-22 06:35:00|2628.09|2590.09|2629.74|2591.74|2630.77|2592.77|2627.14|2589.14|264
1590129600000|2020-05-22 06:40:00|2629.8|2591.8|2632.93|2594.93|2633.51|2595.51|2629.73|2591.73|251
1590129900000|2020-05-22 06:45:00|2632.96|2594.96|2640.27|2602.27|2640.37|2602.37|2632.65|2594.65|254
1590130200000|2020-05-22 06:50:00|2640.29|2602.29|2639.98|2601.98|2644.05|2606.05|2639.98|2601.98|277
1590130500000|2020-05-22 06:55:00|2639.96|2601.96|2641.42|2603.42|2643.39|2605.39|2638.88|2600.88|272
1590130800000|2020-05-22 07:00:00|2641.4|2603.4|2650.45|2612.45|2655.36|2617.36|2641.38|2603.38|282
1590131100000|2020-05-22 07:05:00|2650.46|2612.46|2644.88|2606.88|2650.66|2612.66|2644.57|2606.57|275
1590131400000|2020-05-22 07:10:00|2644.9|2606.9|2638.91|2600.91|2644.9|2606.9|2637.74|2599.74|280
1590131700000|2020-05-22 07:15:00|2638.96|2600.96|2640.29|2602.29|2641.22|2603.22|2637.85|2599.85|284
1590132000000|2020-05-22 07:20:00|2640.3|2602.3|2644.51|2606.51|2644.56|2606.56|2640.03|2602.03|265
1590132300000|2020-05-22 07:25:00|2644.57|2606.57|2641.74|2603.74|2644.61|2606.61|2639.42|2601.42|271
1590132600000|2020-05-22 07:30:00|2641.7|2603.7|2649.03|2611.03|2649.1|2611.1|2641.7|2603.7|264
1590132900000|2020-05-22 07:35:00|2649.02|2611.02|2649.75|2611.75|2650.39|2612.39|2647.93|2609.93|254
1590133200000|2020-05-22 07:40:00|2649.79|2611.79|2647.77|2609.77|2651.11|2613.11|2647.77|2609.77|249
1590133500000|2020-05-22 07:45:00|2647.74|2609.74|2653.63|2615.63|2653.65|2615.65|2647.67|2609.67|271
1590133800000|2020-05-22 07:50:00|2653.69|2615.69|2655.99|2617.99|2657.16|2619.16|2653.64|2615.64|261
1590134100000|2020-05-22 07:55:00|2655.95|2617.95|2648.92|2610.92|2657.39|2619.39|2648.77|2610.77|272
1590134400000|2020-05-22 08:00:00|2648.91|2610.91|2656.52|2618.52|2656.62|2618.62|2648.72|2610.72|268
1590134700000|2020-05-22 08:05:00|2656.59|2618.59|2656.28|2618.28|2656.83|2618.83|2654.98|2616.98|256
1590135000000|2020-05-22 08:10:00|2656.24|2618.24|2648.44|2610.44|2656.24|2618.24|2648.26|2610.26|269
1590135300000|2020-05-22 08:15:00|2648.46|2610.46|2641.45|2603.45|2649.59|2611.59|2639.53|2601.53|275
1590135600000|2020-05-22 08:20:00|2641.47|2603.47|2643.67|2605.67|2644.4|2606.4|2640.48|2602.48|253
1590135900000|2020-05-22 08:25:00|2643.63|2605.63|2645.19|2607.19|2645.51|2607.51|2641.67|2603.67|256
1590136200000|2020-05-22 08:30:00|2645.11|2607.11|2645.8|2607.8|2649|2611|2645.11|2607.11|268
1590136500000|2020-05-22 08:35:00|2645.77|2607.77|2642.59|2604.59|2645.81|2607.81|2642.13|2604.13|280
1590136800000|2020-05-22 08:40:00|2642.63|2604.63|2645.7|2607.7|2646.07|2608.07|2642.62|2604.62|271
1590137100000|2020-05-22 08:45:00|2645.73|2607.73|2649.15|2611.15|2649.31|2611.31|2645.6|2607.6|260
1590137400000|2020-05-22 08:50:00|2649.19|2611.19|2649.48|2611.48|2651.2|2613.2|2648.51|2610.51|254
1590137700000|2020-05-22 08:55:00|2649.44|2611.44|2650.3|2612.3|2650.3|2612.3|2649.09|2611.09|240
1590138000000|2020-05-22 09:00:00|2650.24|2612.24|2654.81|2616.81|2654.86|2616.86|2650.24|2612.24|257
1590138300000|2020-05-22 09:05:00|2654.93|2616.93|2649.87|2611.87|2654.93|2616.93|2649.87|2611.87|259
1590138600000|2020-05-22 09:10:00|2649.86|2611.86|2643.56|2605.56|2649.89|2611.89|2643.36|2605.36|267
1590138900000|2020-05-22 09:15:00|2643.66|2605.66|2645.68|2607.68|2645.74|2607.74|2643.57|2605.57|253
1590139200000|2020-05-22 09:20:00|2645.76|2607.76|2645.49|2607.49|2646.75|2608.75|2644.34|2606.34|258
1590139500000|2020-05-22 09:25:00|2645.59|2607.59|2644.76|2606.76|2645.99|2607.99|2643.48|2605.48|259
1590139800000|2020-05-22 09:30:00|2644.95|2606.95|2648.75|2610.75|2648.84|2610.84|2644.95|2606.95|260
1590140100000|2020-05-22 09:35:00|2648.73|2610.73|2650.54|2612.54|2650.54|2612.54|2648.69|2610.69|259
1590140400000|2020-05-22 09:40:00|2650.55|2612.55|2653.42|2615.42|2653.79|2615.79|2650.47|2612.47|248
1590140700000|2020-05-22 09:45:00|2653.45|2615.45|2653.83|2615.83|2654.17|2616.17|2652.44|2614.44|241
1590141000000|2020-05-22 09:50:00|2653.84|2615.84|2654.43|2616.43|2654.95|2616.95|2652.56|2614.56|263
1590141300000|2020-05-22 09:55:00|2654.38|2616.38|2662.22|2624.22|2662.45|2624.45|2653.79|2615.79|258
1590141600000|2020-05-22 10:00:00|2662.21|2624.21|2671.53|2633.53|2674.32|2636.32|2662.21|2624.21|288
1590141900000|2020-05-22 10:05:00|2671.58|2633.58|2673.01|2635.01|2677.37|2639.37|2669.08|2631.08|274
1590142200000|2020-05-22 10:10:00|2672.84|2634.84|2671.59|2633.59|2674.15|2636.15|2671.11|2633.11|285
1590142500000|2020-05-22 10:15:00|2671.58|2633.58|2670.09|2632.09|2672.65|2634.65|2667.36|2629.36|281
1590142800000|2020-05-22 10:20:00|2670.07|2632.07|2672.62|2634.62|2672.94|2634.94|2670.07|2632.07|272
1590143100000|2020-05-22 10:25:00|2672.6|2634.6|2674.93|2636.93|2676.99|2638.99|2672.56|2634.56|280
1590143400000|2020-05-22 10:30:00|2674.95|2636.95|2674.03|2636.03|2677.24|2639.24|2672.93|2634.93|264
1590143700000|2020-05-22 10:35:00|2674.07|2636.07|2674.41|2636.41|2676.44|2638.44|2673.83|2635.83|272
1590144000000|2020-05-22 10:40:00|2674.44|2636.44|2670.33|2632.33|2674.54|2636.54|2670.12|2632.12|268
1590144300000|2020-05-22 10:45:00|2670.23|2632.23|2669.8|2631.8|2671.89|2633.89|2669.48|2631.48|256
1590144600000|2020-05-22 10:50:00|2669.78|2631.78|2670.28|2632.28|2673.67|2635.67|2669.77|2631.77|270
1590144900000|2020-05-22 10:55:00|2670.13|2632.13|2671.4|2633.4|2673.3|2635.3|2670.13|2632.13|266
1590145200000|2020-05-22 11:00:00|2671.33|2633.33|2675.19|2637.19|2676.29|2638.29|2671.05|2633.05|255
1590145500000|2020-05-22 11:05:00|2675.2|2637.2|2667.71|2629.71|2675.4|2637.4|2667.67|2629.67|264
1590145800000|2020-05-22 11:10:00|2667.65|2629.65|2664.28|2626.28|2667.81|2629.81|2662.47|2624.47|280
1590146100000|2020-05-22 11:15:00|2664.25|2626.25|2665.01|2627.01|2666.18|2628.18|2663.82|2625.82|259
1590146400000|2020-05-22 11:20:00|2665.12|2627.12|2668.46|2630.46|2668.6|2630.6|2665.12|2627.12|249
1590146700000|2020-05-22 11:25:00|2668.6|2630.6|2667.77|2629.77|2669.51|2631.51|2667.46|2629.46|254
1590147000000|2020-05-22 11:30:00|2667.79|2629.79|2665.47|2627.47|2668.69|2630.69|2665.23|2627.23|247
1590147300000|2020-05-22 11:35:00|2665.42|2627.42|2665.57|2627.57|2666.41|2628.41|2665.38|2627.38|255
1590147600000|2020-05-22 11:40:00|2665.58|2627.58|2666.88|2628.88|2668.04|2630.04|2665.58|2627.58|246
1590147900000|2020-05-22 11:45:00|2666.91|2628.91|2669.7|2631.7|2669.7|2631.7|2666.65|2628.65|232
1590148200000|2020-05-22 11:50:00|2669.97|2631.97|2673.94|2635.94|2674.26|2636.26|2669.97|2631.97|247
1590148500000|2020-05-22 11:55:00|2673.91|2635.91|2673.46|2635.46|2674.97|2636.97|2673.36|2635.36|249
1590148800000|2020-05-22 12:00:00|2673.36|2635.36|2676.73|2638.73|2678.31|2640.31|2673.28|2635.28|273
1590149100000|2020-05-22 12:05:00|2676.72|2638.72|2672.83|2634.83|2676.84|2638.84|2672.18|2634.18|269
1590149400000|2020-05-22 12:10:00|2672.8|2634.8|2677.14|2639.14|2677.14|2639.14|2671.62|2633.62|271
1590149700000|2020-05-22 12:15:00|2677.15|2639.15|2681.15|2643.15|2681.22|2643.22|2677.15|2639.15|271
1590150000000|2020-05-22 12:20:00|2681.21|2643.21|2679.71|2641.71|2683.03|2645.03|2679.59|2641.59|270
1590150300000|2020-05-22 12:25:00|2679.68|2641.68|2678.28|2640.28|2680.11|2642.11|2677.98|2639.98|262
1590150600000|2020-05-22 12:30:00|2678.27|2640.27|2679.62|2641.62|2679.64|2641.64|2677.75|2639.75|262
1590150900000|2020-05-22 12:35:00|2679.66|2641.66|2681.7|2643.7|2682.65|2644.65|2678.59|2640.59|259
1590151200000|2020-05-22 12:40:00|2681.71|2643.71|2682.46|2644.46|2684.68|2646.68|2681.7|2643.7|261
1590151500000|2020-05-22 12:45:00|2682.45|2644.45|2683.77|2645.77|2684.06|2646.06|2682.45|2644.45|257
1590151800000|2020-05-22 12:50:00|2683.79|2645.79|2683.39|2645.39|2684.23|2646.23|2681.93|2643.93|268
1590152100000|2020-05-22 12:55:00|2683.35|2645.35|2678.63|2640.63|2683.46|2645.46|2677.3|2639.3|263
1590152400000|2020-05-22 13:00:00|2678.6|2640.6|2674.77|2636.77|2679.12|2641.12|2674.77|2636.77|267
1590152700000|2020-05-22 13:05:00|2674.74|2636.74|2673.74|2635.74|2674.74|2636.74|2673.26|2635.26|238
1590153000000|2020-05-22 13:10:00|2673.72|2635.72|2675.86|2637.86|2676.52|2638.52|2673.72|2635.72|250
1590153300000|2020-05-22 13:15:00|2675.81|2637.81|2669.81|2631.81|2676.45|2638.45|2669.81|2631.81|266
1590153600000|2020-05-22 13:20:00|2669.79|2631.79|2669.66|2631.66|2671.51|2633.51|2669.61|2631.61|253
1590153900000|2020-05-22 13:25:00|2669.58|2631.58|2663.85|2625.85|2669.58|2631.58|2658.75|2620.75|271
1590154200000|2020-05-22 13:30:00|2663.65|2625.65|2656.17|2618.17|2663.83|2625.83|2654.15|2616.15|278
1590154500000|2020-05-22 13:35:00|2656.2|2618.2|2657.98|2619.98|2659.08|2621.08|2656.2|2618.2|273
1590154800000|2020-05-22 13:40:00|2657.97|2619.97|2651.92|2613.92|2657.99|2619.99|2649.65|2611.65|278
1590155100000|2020-05-22 13:45:00|2651.97|2613.97|2659.96|2621.96|2660.21|2622.21|2651.97|2613.97|276
1590155400000|2020-05-22 13:50:00|2660.02|2622.02|2660.2|2622.2|2662.11|2624.11|2659.97|2621.97|264
1590155700000|2020-05-22 13:55:00|2660.12|2622.12|2658.6|2620.6|2662.64|2624.64|2658.5|2620.5|271
1590156000000|2020-05-22 14:00:00|2658.57|2620.57|2665.85|2627.85|2665.85|2627.85|2657.81|2619.81|272
1590156300000|2020-05-22 14:05:00|2665.84|2627.84|2666.92|2628.92|2668.28|2630.28|2665.84|2627.84|268
1590156600000|2020-05-22 14:10:00|2666.85|2628.85|2668.33|2630.33|2669.28|2631.28|2666.24|2628.24|256
1590156900000|2020-05-22 14:15:00|2668.45|2630.45|2666.8|2628.8|2668.52|2630.52|2666.31|2628.31|266
1590157200000|2020-05-22 14:20:00|2666.74|2628.74|2668.6|2630.6|2668.94|2630.94|2666.49|2628.49|274
1590157500000|2020-05-22 14:25:00|2668.65|2630.65|2667.92|2629.92|2668.9|2630.9|2667.27|2629.27|263
1590157800000|2020-05-22 14:30:00|2667.89|2629.89|2672.36|2634.36|2672.84|2634.84|2667.6|2629.6|265
1590158100000|2020-05-22 14:35:00|2672.33|2634.33|2677.47|2639.47|2677.74|2639.74|2672.13|2634.13|275
1590158400000|2020-05-22 14:40:00|2677.46|2639.46|2674.85|2636.85|2677.94|2639.94|2674.59|2636.59|260
1590158700000|2020-05-22 14:45:00|2674.84|2636.84|2674|2636|2675.92|2637.92|2674|2636|253
1590159000000|2020-05-22 14:50:00|2673.99|2635.99|2672.78|2634.78|2674.04|2636.04|2672.14|2634.14|261
1590159300000|2020-05-22 14:55:00|2672.83|2634.83|2667.34|2629.34|2672.9|2634.9|2667.34|2629.34|266
1590159600000|2020-05-22 15:00:00|2667.33|2629.33|2671.48|2633.48|2671.72|2633.72|2667.33|2629.33|269
1590159900000|2020-05-22 15:05:00|2671.46|2633.46|2673.73|2635.73|2674.67|2636.67|2671.28|2633.28|249
1590160200000|2020-05-22 15:10:00|2673.79|2635.79|2672.43|2634.43|2673.93|2635.93|2670.5|2632.5|257
1590160500000|2020-05-22 15:15:00|2672.45|2634.45|2682.61|2644.61|2682.61|2644.61|2672.35|2634.35|270
1590160800000|2020-05-22 15:20:00|2682.69|2644.69|2681.78|2643.78|2684.95|2646.95|2681.78|2643.78|274
1590161100000|2020-05-22 15:25:00|2681.8|2643.8|2683.29|2645.29|2683.4|2645.4|2680.95|2642.95|269
1590161400000|2020-05-22 15:30:00|2683.27|2645.27|2683.5|2645.5|2683.5|2645.5|2679.46|2641.46|267
1590161700000|2020-05-22 15:35:00|2683.58|2645.58|2689.53|2651.53|2689.66|2651.66|2683.58|2645.58|276
1590162000000|2020-05-22 15:40:00|2689.52|2651.52|2687.41|2649.41|2691.13|2653.13|2686.02|2648.02|269
1590162300000|2020-05-22 15:45:00|2687.48|2649.48|2689.7|2651.7|2690.47|2652.47|2687.48|2649.48|273
1590162600000|2020-05-22 15:50:00|2689.73|2651.73|2688.5|2650.5|2691.34|2653.34|2688.5|2650.5|264
1590162900000|2020-05-22 15:55:00|2688.48|2650.48|2691.62|2653.62|2691.62|2653.62|2687.85|2649.85|260
1590163200000|2020-05-22 16:00:00|2691.86|2653.86|2688.32|2650.32|2696.82|2658.82|2687.44|2649.44|279
1590163500000|2020-05-22 16:05:00|2688.23|2650.23|2698.8|2660.8|2699.32|2661.32|2687.44|2649.44|289
1590163800000|2020-05-22 16:10:00|2698.6|2660.6|2697.48|2659.48|2699.94|2661.94|2695.75|2657.75|275
1590164100000|2020-05-22 16:15:00|2697.54|2659.54|2694.94|2656.94|2698.31|2660.31|2694.26|2656.26|268
1590164400000|2020-05-22 16:20:00|2694.89|2656.89|2698.71|2660.71|2698.82|2660.82|2694.07|2656.07|274
1590164700000|2020-05-22 16:25:00|2698.72|2660.72|2705.01|2667.01|2705.05|2667.05|2698.67|2660.67|276
1590165000000|2020-05-22 16:30:00|2705.1|2667.1|2701.11|2663.11|2705.6|2667.6|2699.76|2661.76|270
1590165300000|2020-05-22 16:35:00|2701.08|2663.08|2694.35|2656.35|2701.08|2663.08|2694.03|2656.03|270
1590165600000|2020-05-22 16:40:00|2694.3|2656.3|2694.13|2656.13|2694.93|2656.93|2693.6|2655.6|265
1590165900000|2020-05-22 16:45:00|2694.14|2656.14|2697.8|2659.8|2697.8|2659.8|2694.1|2656.1|265
1590166200000|2020-05-22 16:50:00|2697.82|2659.82|2705.45|2667.45|2705.68|2667.68|2697.82|2659.82|269
1590166500000|2020-05-22 16:55:00|2705.5|2667.5|2711.06|2673.06|2711.06|2673.06|2705.41|2667.41|279
1590166800000|2020-05-22 17:00:00|2711.02|2673.02|2711.16|2673.16|2711.42|2673.42|2707.56|2669.56|273
1590167100000|2020-05-22 17:05:00|2711.21|2673.21|2712.09|2674.09|2713.1|2675.1|2710.55|2672.55|271
1590167400000|2020-05-22 17:10:00|2712.06|2674.06|2707.05|2669.05|2712.33|2674.33|2706.5|2668.5|269
1590167700000|2020-05-22 17:15:00|2707.07|2669.07|2703.25|2665.25|2707.3|2669.3|2702.59|2664.59|260
1590168000000|2020-05-22 17:20:00|2703.27|2665.27|2702.1|2664.1|2704.72|2666.72|2702.1|2664.1|271
1590168300000|2020-05-22 17:25:00|2702.06|2664.06|2706.3|2668.3|2706.3|2668.3|2701.9|2663.9|271
1590168600000|2020-05-22 17:30:00|2706.31|2668.31|2699.7|2661.7|2708.11|2670.11|2699.25|2661.25|270
1590168900000|2020-05-22 17:35:00|2699.71|2661.71|2697.77|2659.77|2700.33|2662.33|2696.87|2658.87|273
1590169200000|2020-05-22 17:40:00|2697.71|2659.71|2698.93|2660.93|2698.93|2660.93|2696.99|2658.99|262
1590169500000|2020-05-22 17:45:00|2698.87|2660.87|2699.86|2661.86|2701.2|2663.2|2698.71|2660.71|250
1590169800000|2020-05-22 17:50:00|2699.85|2661.85|2697.81|2659.81|2699.85|2661.85|2697.81|2659.81|256
1590170100000|2020-05-22 17:55:00|2697.77|2659.77|2696.79|2658.79|2698.31|2660.31|2695.2|2657.2|267
1590170400000|2020-05-22 18:00:00|2696.8|2658.8|2701.93|2663.93|2702.09|2664.09|2696.73|2658.73|243
1590170700000|2020-05-22 18:05:00|2701.96|2663.96|2701.69|2663.69|2702.09|2664.09|2700.42|2662.42|249
1590171000000|2020-05-22 18:10:00|2701.68|2663.68|2708.08|2670.08|2708.08|2670.08|2701.68|2663.68|255
1590171300000|2020-05-22 18:15:00|2708.1|2670.1|2707.5|2669.5|2709.71|2671.71|2707.42|2669.42|263
1590171600000|2020-05-22 18:20:00|2707.51|2669.51|2707.81|2669.81|2708.66|2670.66|2706.39|2668.39|255
1590171900000|2020-05-22 18:25:00|2707.87|2669.87|2710.9|2672.9|2710.98|2672.98|2707.48|2669.48|251
1590172200000|2020-05-22 18:30:00|2710.85|2672.85|2708.57|2670.57|2710.91|2672.91|2708.56|2670.56|254
1590172500000|2020-05-22 18:35:00|2708.64|2670.64|2704.92|2666.92|2708.65|2670.65|2704.81|2666.81|241
1590172800000|2020-05-22 18:40:00|2704.83|2666.83|2699.41|2661.41|2704.83|2666.83|2698.54|2660.54|271
1590173100000|2020-05-22 18:45:00|2699.4|2661.4|2700.14|2662.14|2700.17|2662.17|2699.12|2661.12|255
1590173400000|2020-05-22 18:50:00|2700.16|2662.16|2699.13|2661.13|2700.56|2662.56|2698.43|2660.43|260
1590173700000|2020-05-22 18:55:00|2699.14|2661.14|2700.49|2662.49|2700.49|2662.49|2695.88|2657.88|249
1590174000000|2020-05-22 19:00:00|2700.55|2662.55|2707.63|2669.63|2707.63|2669.63|2700.55|2662.55|263
1590174300000|2020-05-22 19:05:00|2707.72|2669.72|2707.86|2669.86|2708.49|2670.49|2706.48|2668.48|259
1590174600000|2020-05-22 19:10:00|2707.85|2669.85|2710.15|2672.15|2710.74|2672.74|2707.78|2669.78|259
1590174900000|2020-05-22 19:15:00|2710.19|2672.19|2706.19|2668.19|2710.55|2672.55|2705.93|2667.93|247
1590175200000|2020-05-22 19:20:00|2706.15|2668.15|2701.84|2663.84|2706.15|2668.15|2701.72|2663.72|243
1590175500000|2020-05-22 19:25:00|2701.85|2663.85|2698.96|2660.96|2702.01|2664.01|2698.59|2660.59|252
1590175800000|2020-05-22 19:30:00|2698.97|2660.97|2698.03|2660.03|2699.28|2661.28|2697.87|2659.87|257
1590176100000|2020-05-22 19:35:00|2698|2660|2693.49|2655.49|2698.93|2660.93|2692.73|2654.73|254
1590176400000|2020-05-22 19:40:00|2693.52|2655.52|2689.56|2651.56|2693.81|2655.81|2689.42|2651.42|252
1590176700000|2020-05-22 19:45:00|2689.53|2651.53|2686.22|2648.22|2691.47|2653.47|2686.18|2648.18|268
1590177000000|2020-05-22 19:50:00|2686.24|2648.24|2694.88|2656.88|2694.91|2656.91|2685.59|2647.59|269
1590177300000|2020-05-22 19:55:00|2694.85|2656.85|2697.57|2659.57|2697.57|2659.57|2694.85|2656.85|246
1590177600000|2020-05-22 20:00:00|2697.55|2659.55|2693.57|2655.57|2697.7|2659.7|2692.45|2654.45|270
1590177900000|2020-05-22 20:05:00|2693.63|2655.63|2685.09|2647.09|2694.16|2656.16|2684.59|2646.59|257
1590178200000|2020-05-22 20:10:00|2685.07|2647.07|2689.39|2651.39|2689.39|2651.39|2685.07|2647.07|252
1590178500000|2020-05-22 20:15:00|2689.38|2651.38|2689.78|2651.78|2690.88|2652.88|2687.37|2649.37|252
1590178800000|2020-05-22 20:20:00|2689.81|2651.81|2691.86|2653.86|2691.86|2653.86|2686.39|2648.39|248
1590179100000|2020-05-22 20:25:00|2691.9|2653.9|2693.03|2655.03|2694.88|2656.88|2691.9|2653.9|246
1590179400000|2020-05-22 20:30:00|2693.06|2655.06|2697.6|2659.6|2697.6|2659.6|2693.06|2655.06|247
1590179700000|2020-05-22 20:35:00|2697.58|2659.58|2706.57|2668.57|2706.94|2668.94|2697.52|2659.52|265
1590180000000|2020-05-22 20:40:00|2706.58|2668.58|2707.41|2669.41|2708.02|2670.02|2706.47|2668.47|268
1590180300000|2020-05-22 20:45:00|2707.39|2669.39|2715.14|2677.14|2715.63|2677.63|2706.13|2668.13|276
1590180600000|2020-05-22 20:50:00|2715|2677|2711.73|2673.73|2715.52|2677.52|2711.22|2673.22|265
1590180900000|2020-05-22 20:55:00|2711.7|2673.7|2710.43|2672.43|2712.65|2674.65|2710.37|2672.37|204
1590217500000|2020-05-23 07:05:00|2697.11|2659.11|2697.42|2659.42|2697.57|2659.57|2696.22|2658.22|164
1590217800000|2020-05-23 07:10:00|2697.53|2659.53|2694.51|2656.51|2697.74|2659.74|2694.51|2656.51|228
1590218100000|2020-05-23 07:15:00|2694.49|2656.49|2701.22|2663.22|2701.22|2663.22|2694.33|2656.33|252
1590218400000|2020-05-23 07:20:00|2701.2|2663.2|2703.17|2665.17|2703.25|2665.25|2701.2|2663.2|247
1590218700000|2020-05-23 07:25:00|2703.13|2665.13|2702.98|2664.98|2704.46|2666.46|2702.36|2664.36|254
1590219000000|2020-05-23 07:30:00|2702.96|2664.96|2703.75|2665.75|2703.75|2665.75|2702.53|2664.53|246
1590219300000|2020-05-23 07:35:00|2703.77|2665.77|2706.83|2668.83|2707|2669|2703.77|2665.77|243
1590219600000|2020-05-23 07:40:00|2706.85|2668.85|2705.77|2667.77|2706.85|2668.85|2703.63|2665.63|236
1590219900000|2020-05-23 07:45:00|2705.78|2667.78|2709.14|2671.14|2709.46|2671.46|2705.78|2667.78|245
1590220200000|2020-05-23 07:50:00|2709.2|2671.2|2705.09|2667.09|2709.25|2671.25|2705.05|2667.05|245
1590220500000|2020-05-23 07:55:00|2705.08|2667.08|2705.62|2667.62|2705.63|2667.63|2704.27|2666.27|239
1590220800000|2020-05-23 08:00:00|2705.64|2667.64|2698|2660|2705.75|2667.75|2697.89|2659.89|262
1590221100000|2020-05-23 08:05:00|2698.03|2660.03|2690.8|2652.8|2698.49|2660.49|2690.8|2652.8|272
1590221400000|2020-05-23 08:10:00|2690.59|2652.59|2690|2652|2691.9|2653.9|2688.45|2650.45|269
1590221700000|2020-05-23 08:15:00|2690.04|2652.04|2690.55|2652.55|2690.68|2652.68|2684.26|2646.26|267
1590222000000|2020-05-23 08:20:00|2690.57|2652.57|2686.16|2648.16|2690.6|2652.6|2685.45|2647.45|269
1590222300000|2020-05-23 08:25:00|2686.22|2648.22|2681.16|2643.16|2686.24|2648.24|2680.08|2642.08|271
1590222600000|2020-05-23 08:30:00|2681.14|2643.14|2687.2|2649.2|2687.2|2649.2|2680.75|2642.75|262
1590222900000|2020-05-23 08:35:00|2687.17|2649.17|2686.3|2648.3|2687.66|2649.66|2685.83|2647.83|243
1590223200000|2020-05-23 08:40:00|2686.31|2648.31|2687.71|2649.71|2687.98|2649.98|2684.99|2646.99|254
1590223500000|2020-05-23 08:45:00|2687.7|2649.7|2692.67|2654.67|2692.67|2654.67|2687.35|2649.35|238
1590223800000|2020-05-23 08:50:00|2692.77|2654.77|2692.31|2654.31|2693.32|2655.32|2691.73|2653.73|242
1590224100000|2020-05-23 08:55:00|2692.29|2654.29|2689.32|2651.32|2692.66|2654.66|2689.26|2651.26|246
1590224400000|2020-05-23 09:00:00|2689.29|2651.29|2685.45|2647.45|2689.94|2651.94|2685.45|2647.45|246
1590224700000|2020-05-23 09:05:00|2685.39|2647.39|2684.58|2646.58|2686.66|2648.66|2683.88|2645.88|246
1590225000000|2020-05-23 09:10:00|2684.6|2646.6|2684.53|2646.53|2685.31|2647.31|2683.52|2645.52|250
1590225300000|2020-05-23 09:15:00|2684.44|2646.44|2689.62|2651.62|2690.12|2652.12|2684.44|2646.44|240
1590225600000|2020-05-23 09:20:00|2689.59|2651.59|2692.29|2654.29|2692.29|2654.29|2688.89|2650.89|234
1590225900000|2020-05-23 09:25:00|2692.2|2654.2|2692.14|2654.14|2693.4|2655.4|2691.51|2653.51|234
1590226200000|2020-05-23 09:30:00|2692.17|2654.17|2693.68|2655.68|2693.7|2655.7|2691.93|2653.93|231
1590226500000|2020-05-23 09:35:00|2693.67|2655.67|2694.91|2656.91|2695.15|2657.15|2693.67|2655.67|225
1590226800000|2020-05-23 09:40:00|2694.93|2656.93|2690.79|2652.79|2695.07|2657.07|2690.79|2652.79|233
1590227100000|2020-05-23 09:45:00|2690.82|2652.82|2688.93|2650.93|2690.87|2652.87|2688.27|2650.27|219
1590227400000|2020-05-23 09:50:00|2688.92|2650.92|2685.47|2647.47|2689.95|2651.95|2685.46|2647.46|228
1590227700000|2020-05-23 09:55:00|2685.52|2647.52|2676.53|2638.53|2685.52|2647.52|2674.13|2636.13|257
1590228000000|2020-05-23 10:00:00|2676.51|2638.51|2677.17|2639.17|2678.76|2640.76|2673.23|2635.23|260
1590228300000|2020-05-23 10:05:00|2677.23|2639.23|2671.66|2633.66|2677.27|2639.27|2669.02|2631.02|261
1590228600000|2020-05-23 10:10:00|2671.74|2633.74|2670.25|2632.25|2672.13|2634.13|2667.35|2629.35|270
1590228900000|2020-05-23 10:15:00|2670.29|2632.29|2675.99|2637.99|2675.99|2637.99|2670.12|2632.12|247
1590229200000|2020-05-23 10:20:00|2676.02|2638.02|2672.38|2634.38|2676.05|2638.05|2671.45|2633.45|245
1590229500000|2020-05-23 10:25:00|2672.32|2634.32|2671.94|2633.94|2673.68|2635.68|2671.94|2633.94|239
1590229800000|2020-05-23 10:30:00|2671.92|2633.92|2671.88|2633.88|2671.96|2633.96|2668.44|2630.44|260
1590230100000|2020-05-23 10:35:00|2671.91|2633.91|2674.49|2636.49|2674.49|2636.49|2671.87|2633.87|251
1590230400000|2020-05-23 10:40:00|2674.56|2636.56|2674.65|2636.65|2676.4|2638.4|2674.54|2636.54|232
1590230700000|2020-05-23 10:45:00|2674.64|2636.64|2675.71|2637.71|2676.75|2638.75|2674.14|2636.14|234
1590231000000|2020-05-23 10:50:00|2675.68|2637.68|2677.7|2639.7|2677.81|2639.81|2675.63|2637.63|237
1590231300000|2020-05-23 10:55:00|2677.72|2639.72|2678.54|2640.54|2678.74|2640.74|2676.27|2638.27|229
1590231600000|2020-05-23 11:00:00|2678.57|2640.57|2683.86|2645.86|2683.95|2645.95|2676.92|2638.92|235
1590231900000|2020-05-23 11:05:00|2683.84|2645.84|2684.17|2646.17|2686.41|2648.41|2683.83|2645.83|238
1590232200000|2020-05-23 11:10:00|2684.16|2646.16|2686.11|2648.11|2686.84|2648.84|2684.15|2646.15|249
1590232500000|2020-05-23 11:15:00|2686.13|2648.13|2688.12|2650.12|2688.74|2650.74|2686.13|2648.13|217
1590232800000|2020-05-23 11:20:00|2688.11|2650.11|2686.95|2648.95|2688.59|2650.59|2686.87|2648.87|253
1590233100000|2020-05-23 11:25:00|2686.92|2648.92|2683.68|2645.68|2687.47|2649.47|2683.46|2645.46|247
1590233400000|2020-05-23 11:30:00|2683.63|2645.63|2683.73|2645.73|2683.95|2645.95|2682.36|2644.36|248
1590233700000|2020-05-23 11:35:00|2683.75|2645.75|2688.88|2650.88|2688.88|2650.88|2683.75|2645.75|229
1590234000000|2020-05-23 11:40:00|2688.89|2650.89|2691.41|2653.41|2692.34|2654.34|2688.85|2650.85|245
1590234300000|2020-05-23 11:45:00|2691.49|2653.49|2691.71|2653.71|2692.7|2654.7|2689.19|2651.19|270
1590234600000|2020-05-23 11:50:00|2691.73|2653.73|2694.63|2656.63|2694.63|2656.63|2691.72|2653.72|240
1590234900000|2020-05-23 11:55:00|2694.66|2656.66|2690.22|2652.22|2695.19|2657.19|2690.07|2652.07|234
1590235200000|2020-05-23 12:00:00|2690.28|2652.28|2686.36|2648.36|2690.39|2652.39|2686.36|2648.36|237
1590235500000|2020-05-23 12:05:00|2686.38|2648.38|2686.07|2648.07|2688|2650|2685.9|2647.9|234
1590235800000|2020-05-23 12:10:00|2686.1|2648.1|2685.06|2647.06|2687.07|2649.07|2683.89|2645.89|235
1590236100000|2020-05-23 12:15:00|2685.1|2647.1|2686.16|2648.16|2687.17|2649.17|2684.88|2646.88|216
1590236400000|2020-05-23 12:20:00|2686.08|2648.08|2673.07|2635.07|2686.08|2648.08|2673.07|2635.07|265
1590236700000|2020-05-23 12:25:00|2673.1|2635.1|2675.35|2637.35|2675.9|2637.9|2673.04|2635.04|239
1590237000000|2020-05-23 12:30:00|2675.24|2637.24|2668.1|2630.1|2675.34|2637.34|2664.82|2626.82|274
1590237300000|2020-05-23 12:35:00|2668.03|2630.03|2669.65|2631.65|2669.65|2631.65|2666.1|2628.1|259
1590237600000|2020-05-23 12:40:00|2669.64|2631.64|2675.6|2637.6|2675.6|2637.6|2668.37|2630.37|239
1590237900000|2020-05-23 12:45:00|2675.57|2637.57|2677.55|2639.55|2678.21|2640.21|2675.57|2637.57|246
1590238200000|2020-05-23 12:50:00|2677.54|2639.54|2677.81|2639.81|2679.01|2641.01|2677.54|2639.54|241
1590238500000|2020-05-23 12:55:00|2677.76|2639.76|2675.02|2637.02|2677.76|2639.76|2673.1|2635.1|243
1590238800000|2020-05-23 13:00:00|2675.01|2637.01|2672.6|2634.6|2675.42|2637.42|2670.89|2632.89|253
1590239100000|2020-05-23 13:05:00|2672.64|2634.64|2680.75|2642.75|2680.75|2642.75|2672.56|2634.56|262
1590239400000|2020-05-23 13:10:00|2680.65|2642.65|2679.29|2641.29|2681.99|2643.99|2678.79|2640.79|250
1590239700000|2020-05-23 13:15:00|2679.31|2641.31|2683.48|2645.48|2683.55|2645.55|2679.29|2641.29|238
1590240000000|2020-05-23 13:20:00|2683.44|2645.44|2681.44|2643.44|2685|2647|2680.87|2642.87|247
1590240300000|2020-05-23 13:25:00|2681.45|2643.45|2679.69|2641.69|2681.48|2643.48|2678.96|2640.96|235
1590240600000|2020-05-23 13:30:00|2679.65|2641.65|2681.54|2643.54|2684.01|2646.01|2679.53|2641.53|241
1590240900000|2020-05-23 13:35:00|2681.49|2643.49|2682.86|2644.86|2682.92|2644.92|2679.65|2641.65|247
1590241200000|2020-05-23 13:40:00|2682.79|2644.79|2680.1|2642.1|2682.79|2644.79|2678.63|2640.63|238
1590241500000|2020-05-23 13:45:00|2680.13|2642.13|2679.93|2641.93|2680.28|2642.28|2678|2640|217
1590241800000|2020-05-23 13:50:00|2679.95|2641.95|2678.12|2640.12|2680.11|2642.11|2678.06|2640.06|223
1590242100000|2020-05-23 13:55:00|2678.13|2640.13|2678.46|2640.46|2679.2|2641.2|2678.08|2640.08|220
1590242400000|2020-05-23 14:00:00|2678.43|2640.43|2676.18|2638.18|2678.44|2640.44|2674.49|2636.49|238
1590242700000|2020-05-23 14:05:00|2676.2|2638.2|2682|2644|2682.19|2644.19|2676.2|2638.2|227
1590243000000|2020-05-23 14:10:00|2682.02|2644.02|2683.85|2645.85|2683.85|2645.85|2682.01|2644.01|234
1590243300000|2020-05-23 14:15:00|2683.87|2645.87|2682.98|2644.98|2684.91|2646.91|2682.54|2644.54|236
1590243600000|2020-05-23 14:20:00|2683|2645|2684.7|2646.7|2684.7|2646.7|2682.44|2644.44|228
1590243900000|2020-05-23 14:25:00|2684.81|2646.81|2694.34|2656.34|2695.36|2657.36|2684.81|2646.81|251
1590244200000|2020-05-23 14:30:00|2694.38|2656.38|2693.23|2655.23|2695.39|2657.39|2693.2|2655.2|239
1590244500000|2020-05-23 14:35:00|2693.2|2655.2|2697.8|2659.8|2698.67|2660.67|2693.17|2655.17|262
1590244800000|2020-05-23 14:40:00|2697.79|2659.79|2699.56|2661.56|2699.71|2661.71|2696.28|2658.28|249
1590245100000|2020-05-23 14:45:00|2699.54|2661.54|2696.81|2658.81|2700.52|2662.52|2696.38|2658.38|260
1590245400000|2020-05-23 14:50:00|2696.8|2658.8|2695.37|2657.37|2696.91|2658.91|2695.2|2657.2|225
1590245700000|2020-05-23 14:55:00|2695.38|2657.38|2695.41|2657.41|2696.17|2658.17|2694.61|2656.61|233
1590246000000|2020-05-23 15:00:00|2695.39|2657.39|2698.07|2660.07|2698.23|2660.23|2695.39|2657.39|235
1590246300000|2020-05-23 15:05:00|2698.11|2660.11|2693.73|2655.73|2698.21|2660.21|2693.63|2655.63|240
1590246600000|2020-05-23 15:10:00|2693.64|2655.64|2695.51|2657.51|2695.51|2657.51|2693.07|2655.07|239
1590246900000|2020-05-23 15:15:00|2695.54|2657.54|2692.98|2654.98|2696.64|2658.64|2692.71|2654.71|246
1590247200000|2020-05-23 15:20:00|2692.84|2654.84|2690.01|2652.01|2692.87|2654.87|2689.61|2651.61|237
1590247500000|2020-05-23 15:25:00|2689.96|2651.96|2691.97|2653.97|2692.64|2654.64|2689.41|2651.41|250
1590247800000|2020-05-23 15:30:00|2691.94|2653.94|2687.63|2649.63|2692.85|2654.85|2687.63|2649.63|247
1590248100000|2020-05-23 15:35:00|2687.61|2649.61|2687.63|2649.63|2688.26|2650.26|2687.23|2649.23|240
1590248400000|2020-05-23 15:40:00|2687.52|2649.52|2688.5|2650.5|2688.83|2650.83|2687.46|2649.46|214
1590248700000|2020-05-23 15:45:00|2688.49|2650.49|2686.18|2648.18|2689.29|2651.29|2686.14|2648.14|234
1590249000000|2020-05-23 15:50:00|2686.2|2648.2|2688.63|2650.63|2688.63|2650.63|2686.2|2648.2|241
1590249300000|2020-05-23 15:55:00|2688.82|2650.82|2693.73|2655.73|2693.74|2655.74|2688.82|2650.82|250
1590249600000|2020-05-23 16:00:00|2693.75|2655.75|2697.69|2659.69|2697.69|2659.69|2693.12|2655.12|267
1590249900000|2020-05-23 16:05:00|2697.68|2659.68|2693.61|2655.61|2698.82|2660.82|2693.56|2655.56|261
1590250200000|2020-05-23 16:10:00|2693.63|2655.63|2678.9|2640.9|2693.63|2655.63|2678.74|2640.74|273
1590250500000|2020-05-23 16:15:00|2678.94|2640.94|2676.93|2638.93|2681.21|2643.21|2676.83|2638.83|261
1590250800000|2020-05-23 16:20:00|2676.97|2638.97|2678.03|2640.03|2680.02|2642.02|2676.93|2638.93|251
1590251100000|2020-05-23 16:25:00|2678.05|2640.05|2672.09|2634.09|2678.3|2640.3|2671.87|2633.87|253
1590251400000|2020-05-23 16:30:00|2672.06|2634.06|2677.14|2639.14|2677.16|2639.16|2671.98|2633.98|257
1590251700000|2020-05-23 16:35:00|2677.19|2639.19|2678.73|2640.73|2679.14|2641.14|2677.19|2639.19|251
1590252000000|2020-05-23 16:40:00|2678.72|2640.72|2675.94|2637.94|2680.37|2642.37|2675.94|2637.94|247
1590252300000|2020-05-23 16:45:00|2675.93|2637.93|2680.83|2642.83|2681.08|2643.08|2675.68|2637.68|256
1590252600000|2020-05-23 16:50:00|2680.85|2642.85|2681.16|2643.16|2681.98|2643.98|2680.85|2642.85|243
1590252900000|2020-05-23 16:55:00|2681.15|2643.15|2683.26|2645.26|2683.49|2645.49|2680.46|2642.46|252
1590253200000|2020-05-23 17:00:00|2683.28|2645.28|2688.85|2650.85|2688.86|2650.86|2683.2|2645.2|260
1590253500000|2020-05-23 17:05:00|2688.89|2650.89|2690.29|2652.29|2691.64|2653.64|2688.85|2650.85|262
1590253800000|2020-05-23 17:10:00|2690.31|2652.31|2688.53|2650.53|2690.44|2652.44|2688.39|2650.39|254
1590254100000|2020-05-23 17:15:00|2688.55|2650.55|2689.64|2651.64|2690.99|2652.99|2688.49|2650.49|265
1590254400000|2020-05-23 17:20:00|2689.61|2651.61|2684.1|2646.1|2689.61|2651.61|2683.32|2645.32|253
1590254700000|2020-05-23 17:25:00|2684.13|2646.13|2680.61|2642.61|2684.19|2646.19|2680.58|2642.58|235
1590255000000|2020-05-23 17:30:00|2680.56|2642.56|2684.13|2646.13|2684.13|2646.13|2680.2|2642.2|233
1590255300000|2020-05-23 17:35:00|2684.22|2646.22|2683.09|2645.09|2684.29|2646.29|2682.07|2644.07|240
1590255600000|2020-05-23 17:40:00|2683.14|2645.14|2684.45|2646.45|2684.75|2646.75|2683.06|2645.06|220
1590255900000|2020-05-23 17:45:00|2684.42|2646.42|2684.77|2646.77|2685.67|2647.67|2684.16|2646.16|244
1590256200000|2020-05-23 17:50:00|2684.82|2646.82|2687.5|2649.5|2688.01|2650.01|2684.7|2646.7|241
1590256500000|2020-05-23 17:55:00|2687.54|2649.54|2686.42|2648.42|2687.72|2649.72|2686.12|2648.12|240
1590256800000|2020-05-23 18:00:00|2686.4|2648.4|2690.54|2652.54|2691.28|2653.28|2686.4|2648.4|241
1590257100000|2020-05-23 18:05:00|2690.53|2652.53|2695.08|2657.08|2695.72|2657.72|2690.53|2652.53|259
1590257400000|2020-05-23 18:10:00|2695.07|2657.07|2685.47|2647.47|2695.15|2657.15|2685.47|2647.47|257
1590257700000|2020-05-23 18:15:00|2685.49|2647.49|2682.82|2644.82|2685.49|2647.49|2681.58|2643.58|257
1590258000000|2020-05-23 18:20:00|2682.87|2644.87|2682.97|2644.97|2685.8|2647.8|2682.79|2644.79|241
1590258300000|2020-05-23 18:25:00|2683.03|2645.03|2682.51|2644.51|2683.96|2645.96|2682.5|2644.5|224
1590258600000|2020-05-23 18:30:00|2682.5|2644.5|2682.99|2644.99|2683.02|2645.02|2678.77|2640.77|264
1590258900000|2020-05-23 18:35:00|2683.01|2645.01|2683.95|2645.95|2684.24|2646.24|2682.99|2644.99|229
1590259200000|2020-05-23 18:40:00|2683.97|2645.97|2684.16|2646.16|2684.76|2646.76|2683.96|2645.96|218
1590259500000|2020-05-23 18:45:00|2684.15|2646.15|2681.56|2643.56|2684.19|2646.19|2680.9|2642.9|243
1590259800000|2020-05-23 18:50:00|2681.57|2643.57|2682.42|2644.42|2683.54|2645.54|2681.12|2643.12|243
1590260100000|2020-05-23 18:55:00|2682.33|2644.33|2682.06|2644.06|2682.33|2644.33|2680.24|2642.24|224
1590260400000|2020-05-23 19:00:00|2682.03|2644.03|2673.41|2635.41|2683.4|2645.4|2672.81|2634.81|249
1590260700000|2020-05-23 19:05:00|2673.39|2635.39|2675.77|2637.77|2676.38|2638.38|2673.37|2635.37|247
1590261000000|2020-05-23 19:10:00|2675.54|2637.54|2687.13|2649.13|2687.13|2649.13|2674.78|2636.78|244
1590261300000|2020-05-23 19:15:00|2687.14|2649.14|2687.83|2649.83|2688.7|2650.7|2687.09|2649.09|258
1590261600000|2020-05-23 19:20:00|2687.84|2649.84|2689.88|2651.88|2691.01|2653.01|2687.25|2649.25|239
1590261900000|2020-05-23 19:25:00|2689.77|2651.77|2690.13|2652.13|2690.71|2652.71|2689.38|2651.38|238
1590262200000|2020-05-23 19:30:00|2690.08|2652.08|2688.82|2650.82|2690.43|2652.43|2688.81|2650.81|231
1590262500000|2020-05-23 19:35:00|2688.91|2650.91|2689.11|2651.11|2689.12|2651.12|2686.74|2648.74|221
1590262800000|2020-05-23 19:40:00|2689.13|2651.13|2689.64|2651.64|2690.54|2652.54|2689.08|2651.08|235
1590263100000|2020-05-23 19:45:00|2689.68|2651.68|2688.63|2650.63|2689.76|2651.76|2688.58|2650.58|213
1590263400000|2020-05-23 19:50:00|2688.65|2650.65|2689.71|2651.71|2690.67|2652.67|2688.63|2650.63|229
1590263700000|2020-05-23 19:55:00|2689.72|2651.72|2689.53|2651.53|2690.13|2652.13|2689.1|2651.1|220
1590264000000|2020-05-23 20:00:00|2689.47|2651.47|2691.56|2653.56|2692.23|2654.23|2689.09|2651.09|228
1590264300000|2020-05-23 20:05:00|2691.57|2653.57|2686.66|2648.66|2691.64|2653.64|2686.51|2648.51|240
1590264600000|2020-05-23 20:10:00|2686.68|2648.68|2688.61|2650.61|2688.61|2650.61|2686.07|2648.07|238
1590264900000|2020-05-23 20:15:00|2688.71|2650.71|2690.33|2652.33|2690.85|2652.85|2688.7|2650.7|249
1590265200000|2020-05-23 20:20:00|2690.37|2652.37|2692.29|2654.29|2692.53|2654.53|2690.3|2652.3|241
1590265500000|2020-05-23 20:25:00|2692.31|2654.31|2693.23|2655.23|2693.44|2655.44|2692.19|2654.19|204
1590265800000|2020-05-23 20:30:00|2693.22|2655.22|2697.21|2659.21|2697.21|2659.21|2693.22|2655.22|242
1590266100000|2020-05-23 20:35:00|2697.28|2659.28|2698.31|2660.31|2698.4|2660.4|2697.26|2659.26|235
1590266400000|2020-05-23 20:40:00|2698.32|2660.32|2701.77|2663.77|2702.24|2664.24|2697.55|2659.55|237
1590266700000|2020-05-23 20:45:00|2701.75|2663.75|2700.07|2662.07|2703.94|2665.94|2700.06|2662.06|264
1590267000000|2020-05-23 20:50:00|2700.12|2662.12|2702.2|2664.2|2702.76|2664.76|2700.08|2662.08|233
1590267300000|2020-05-23 20:55:00|2702.17|2664.17|2701.08|2663.08|2702.24|2664.24|2700.74|2662.74|223
1590267600000|2020-05-23 21:00:00|2701.07|2663.07|2701.6|2663.6|2701.71|2663.71|2700.69|2662.69|209
1590267900000|2020-05-23 21:05:00|2701.59|2663.59|2697.25|2659.25|2701.87|2663.87|2696.89|2658.89|258
1590268200000|2020-05-23 21:10:00|2697.26|2659.26|2697.25|2659.25|2697.84|2659.84|2696.87|2658.87|250
1590268500000|2020-05-23 21:15:00|2697.28|2659.28|2699.75|2661.75|2699.9|2661.9|2697.26|2659.26|264
1590268800000|2020-05-23 21:20:00|2699.79|2661.79|2698.71|2660.71|2701.83|2663.83|2698.67|2660.67|262
1590269100000|2020-05-23 21:25:00|2698.58|2660.58|2696.97|2658.97|2698.69|2660.69|2696.66|2658.66|264
1590269400000|2020-05-23 21:30:00|2697.18|2659.18|2698.97|2660.97|2699.28|2661.28|2697.16|2659.16|253
1590269700000|2020-05-23 21:35:00|2699.07|2661.07|2698.19|2660.19|2699.86|2661.86|2697.96|2659.96|263
1590270000000|2020-05-23 21:40:00|2698.2|2660.2|2696.96|2658.96|2698.26|2660.26|2696.8|2658.8|247
1590270300000|2020-05-23 21:45:00|2696.95|2658.95|2700.02|2662.02|2700.06|2662.06|2696.95|2658.95|269
1590270600000|2020-05-23 21:50:00|2700.06|2662.06|2700.15|2662.15|2701.59|2663.59|2699.69|2661.69|256
1590270900000|2020-05-23 21:55:00|2700.13|2662.13|2699.29|2661.29|2700.57|2662.57|2699.28|2661.28|251
1590271200000|2020-05-23 22:00:00|2699.26|2661.26|2698.95|2660.95|2700.12|2662.12|2698.92|2660.92|255
1590271500000|2020-05-23 22:05:00|2698.99|2660.99|2700.86|2662.86|2700.86|2662.86|2698.92|2660.92|260
1590271800000|2020-05-23 22:10:00|2700.93|2662.93|2701.29|2663.29|2702.55|2664.55|2700.88|2662.88|238
1590272100000|2020-05-23 22:15:00|2701.25|2663.25|2699.46|2661.46|2701.29|2663.29|2697.85|2659.85|256
1590272400000|2020-05-23 22:20:00|2699.47|2661.47|2699.12|2661.12|2700.76|2662.76|2698.73|2660.73|237
1590272700000|2020-05-23 22:25:00|2699.18|2661.18|2698.89|2660.89|2699.9|2661.9|2698.88|2660.88|225
1590273000000|2020-05-23 22:30:00|2698.9|2660.9|2697.95|2659.95|2699.09|2661.09|2697.25|2659.25|243
1590273300000|2020-05-23 22:35:00|2697.91|2659.91|2696.3|2658.3|2698.24|2660.24|2696.28|2658.28|234
1590273600000|2020-05-23 22:40:00|2696.26|2658.26|2694.44|2656.44|2696.46|2658.46|2693.8|2655.8|248
1590273900000|2020-05-23 22:45:00|2694.43|2656.43|2695.07|2657.07|2695.08|2657.08|2693.54|2655.54|244
1590274200000|2020-05-23 22:50:00|2695.11|2657.11|2696.55|2658.55|2696.7|2658.7|2695.1|2657.1|229
1590274500000|2020-05-23 22:55:00|2696.54|2658.54|2697.81|2659.81|2697.98|2659.98|2696.54|2658.54|229
1590274800000|2020-05-23 23:00:00|2697.75|2659.75|2699.82|2661.82|2700|2662|2697.72|2659.72|218
1590275100000|2020-05-23 23:05:00|2699.8|2661.8|2697.25|2659.25|2700.49|2662.49|2697.25|2659.25|224
1590275400000|2020-05-23 23:10:00|2697.31|2659.31|2697.89|2659.89|2698.99|2660.99|2696.6|2658.6|229
1590275700000|2020-05-23 23:15:00|2697.84|2659.84|2692.47|2654.47|2698.23|2660.23|2692.44|2654.44|243
1590276000000|2020-05-23 23:20:00|2692.48|2654.48|2685.88|2647.88|2692.53|2654.53|2685.88|2647.88|216
1590276300000|2020-05-23 23:25:00|2685.85|2647.85|2686.03|2648.03|2686.11|2648.11|2683.81|2645.81|226
1590276600000|2020-05-23 23:30:00|2686.09|2648.09|2688.26|2650.26|2688.28|2650.28|2684.5|2646.5|245
1590276900000|2020-05-23 23:35:00|2688.21|2650.21|2680.77|2642.77|2688.21|2650.21|2680.12|2642.12|244
1590277200000|2020-05-23 23:40:00|2680.79|2642.79|2680.28|2642.28|2681.38|2643.38|2678.13|2640.13|250
1590277500000|2020-05-23 23:45:00|2680.24|2642.24|2680.23|2642.23|2682.53|2644.53|2680.2|2642.2|237
1590277800000|2020-05-23 23:50:00|2680.16|2642.16|2683.22|2645.22|2683.22|2645.22|2679.9|2641.9|237
1590278100000|2020-05-23 23:55:00|2683.16|2645.16|2682.35|2644.35|2683.23|2645.23|2680.63|2642.63|238
1590278400000|2020-05-24 00:00:00|2682.33|2644.33|2677.85|2639.85|2682.46|2644.46|2676.39|2638.39|264
1590278700000|2020-05-24 00:05:00|2677.78|2639.78|2672.78|2634.78|2680.33|2642.33|2672.53|2634.53|263
1590279000000|2020-05-24 00:10:00|2672.77|2634.77|2679.89|2641.89|2679.93|2641.93|2672.77|2634.77|260
1590279300000|2020-05-24 00:15:00|2679.87|2641.87|2683.81|2645.81|2683.81|2645.81|2679.66|2641.66|248
1590279600000|2020-05-24 00:20:00|2683.83|2645.83|2685.27|2647.27|2687.08|2649.08|2683.7|2645.7|253
1590279900000|2020-05-24 00:25:00|2685.23|2647.23|2685.8|2647.8|2686.27|2648.27|2684.15|2646.15|246
1590280200000|2020-05-24 00:30:00|2685.82|2647.82|2688.73|2650.73|2688.77|2650.77|2685.66|2647.66|250
1590280500000|2020-05-24 00:35:00|2688.78|2650.78|2687.02|2649.02|2689.26|2651.26|2686.98|2648.98|246
1590280800000|2020-05-24 00:40:00|2687.01|2649.01|2689.5|2651.5|2689.88|2651.88|2686.36|2648.36|248
1590281100000|2020-05-24 00:45:00|2689.52|2651.52|2693.56|2655.56|2693.95|2655.95|2688.92|2650.92|258
1590281400000|2020-05-24 00:50:00|2693.55|2655.55|2692.42|2654.42|2694.92|2656.92|2692.41|2654.41|255
1590281700000|2020-05-24 00:55:00|2692.4|2654.4|2691.54|2653.54|2694.65|2656.65|2691.51|2653.51|257
1590282000000|2020-05-24 01:00:00|2691.71|2653.71|2691.56|2653.56|2693.97|2655.97|2691.56|2653.56|247
1590282300000|2020-05-24 01:05:00|2691.55|2653.55|2689.36|2651.36|2691.78|2653.78|2689.09|2651.09|250
1590282600000|2020-05-24 01:10:00|2689.29|2651.29|2691.21|2653.21|2692.39|2654.39|2689.29|2651.29|232
1590282900000|2020-05-24 01:15:00|2691.16|2653.16|2691.44|2653.44|2691.44|2653.44|2689.43|2651.43|225
1590283200000|2020-05-24 01:20:00|2691.45|2653.45|2693.55|2655.55|2693.79|2655.79|2691.45|2653.45|229
1590283500000|2020-05-24 01:25:00|2693.56|2655.56|2697.2|2659.2|2697.2|2659.2|2693.56|2655.56|245
1590283800000|2020-05-24 01:30:00|2697.27|2659.27|2692.3|2654.3|2697.68|2659.68|2692.27|2654.27|247
1590284100000|2020-05-24 01:35:00|2692.29|2654.29|2690.47|2652.47|2692.73|2654.73|2690.27|2652.27|242
1590284400000|2020-05-24 01:40:00|2690.51|2652.51|2695.27|2657.27|2695.27|2657.27|2690.2|2652.2|257
1590284700000|2020-05-24 01:45:00|2695.26|2657.26|2695.44|2657.44|2697.34|2659.34|2694.89|2656.89|245
1590285000000|2020-05-24 01:50:00|2695.42|2657.42|2693.64|2655.64|2696.15|2658.15|2693.63|2655.63|243
1590285300000|2020-05-24 01:55:00|2693.56|2655.56|2692.47|2654.47|2694.1|2656.1|2692.47|2654.47|237
1590285600000|2020-05-24 02:00:00|2692.48|2654.48|2697.52|2659.52|2697.57|2659.57|2692.39|2654.39|252
1590285900000|2020-05-24 02:05:00|2697.56|2659.56|2697.31|2659.31|2698.12|2660.12|2696.11|2658.11|243
1590286200000|2020-05-24 02:10:00|2697.39|2659.39|2697.92|2659.92|2698.9|2660.9|2696.88|2658.88|248
1590286500000|2020-05-24 02:15:00|2697.88|2659.88|2702.3|2664.3|2702.35|2664.35|2697.56|2659.56|251
1590286800000|2020-05-24 02:20:00|2702.32|2664.32|2705.68|2667.68|2705.93|2667.93|2702.21|2664.21|269
1590287100000|2020-05-24 02:25:00|2705.62|2667.62|2708.3|2670.3|2709.79|2671.79|2705.54|2667.54|264
1590287400000|2020-05-24 02:30:00|2708.31|2670.31|2706.15|2668.15|2710.41|2672.41|2706.13|2668.13|271
1590287700000|2020-05-24 02:35:00|2706.16|2668.16|2707.21|2669.21|2708.7|2670.7|2706.05|2668.05|254
1590288000000|2020-05-24 02:40:00|2707.22|2669.22|2704.46|2666.46|2707.96|2669.96|2704.46|2666.46|225
1590288300000|2020-05-24 02:45:00|2704.47|2666.47|2705.32|2667.32|2705.38|2667.38|2703.39|2665.39|232
1590288600000|2020-05-24 02:50:00|2705.31|2667.31|2705.04|2667.04|2708.3|2670.3|2704.41|2666.41|260
1590288900000|2020-05-24 02:55:00|2705.05|2667.05|2701.56|2663.56|2705.39|2667.39|2701.56|2663.56|229
1590289200000|2020-05-24 03:00:00|2701.55|2663.55|2700.22|2662.22|2705.62|2667.62|2700.22|2662.22|262
1590289500000|2020-05-24 03:05:00|2700.24|2662.24|2693.77|2655.77|2700.24|2662.24|2693.77|2655.77|265
1590289800000|2020-05-24 03:10:00|2693.73|2655.73|2701.45|2663.45|2702.42|2664.42|2692.95|2654.95|270
1590290100000|2020-05-24 03:15:00|2701.44|2663.44|2697.69|2659.69|2702.71|2664.71|2696.99|2658.99|262
1590290400000|2020-05-24 03:20:00|2697.74|2659.74|2697.63|2659.63|2697.93|2659.93|2696.44|2658.44|256
1590290700000|2020-05-24 03:25:00|2697.61|2659.61|2698.7|2660.7|2699.03|2661.03|2697.41|2659.41|258
1590291000000|2020-05-24 03:30:00|2698.71|2660.71|2700.39|2662.39|2701.47|2663.47|2698.71|2660.71|263
1590291300000|2020-05-24 03:35:00|2700.42|2662.42|2701.16|2663.16|2701.49|2663.49|2700.06|2662.06|237
1590291600000|2020-05-24 03:40:00|2701.17|2663.17|2702.91|2664.91|2703.83|2665.83|2701.17|2663.17|240
1590291900000|2020-05-24 03:45:00|2702.9|2664.9|2703.96|2665.96|2704.99|2666.99|2702.77|2664.77|234
1590292200000|2020-05-24 03:50:00|2703.99|2665.99|2702.23|2664.23|2704.99|2666.99|2702.14|2664.14|223
1590292500000|2020-05-24 03:55:00|2702.21|2664.21|2699.71|2661.71|2702.48|2664.48|2699.65|2661.65|227
1590292800000|2020-05-24 04:00:00|2699.75|2661.75|2703.53|2665.53|2703.75|2665.75|2699.72|2661.72|256
1590293100000|2020-05-24 04:05:00|2703.52|2665.52|2703.97|2665.97|2704.04|2666.04|2702.97|2664.97|240
1590293400000|2020-05-24 04:10:00|2703.98|2665.98|2705.13|2667.13|2705.67|2667.67|2703.97|2665.97|246
1590293700000|2020-05-24 04:15:00|2705.07|2667.07|2705.72|2667.72|2705.8|2667.8|2704.68|2666.68|227
1590294000000|2020-05-24 04:20:00|2705.75|2667.75|2706.3|2668.3|2706.65|2668.65|2705.19|2667.19|242
1590294300000|2020-05-24 04:25:00|2706.29|2668.29|2703.29|2665.29|2706.74|2668.74|2703.17|2665.17|241
1590294600000|2020-05-24 04:30:00|2703.25|2665.25|2703.97|2665.97|2704.42|2666.42|2703.25|2665.25|219
1590294900000|2020-05-24 04:35:00|2703.99|2665.99|2703.34|2665.34|2705.37|2667.37|2703.34|2665.34|224
1590295200000|2020-05-24 04:40:00|2703.35|2665.35|2700.6|2662.6|2703.99|2665.99|2700.37|2662.37|242
1590295500000|2020-05-24 04:45:00|2700.59|2662.59|2699.47|2661.47|2701.49|2663.49|2699.47|2661.47|239
1590295800000|2020-05-24 04:50:00|2699.44|2661.44|2700.33|2662.33|2700.9|2662.9|2699.43|2661.43|229
1590296100000|2020-05-24 04:55:00|2700.31|2662.31|2697.05|2659.05|2701.19|2663.19|2696.7|2658.7|241
1590296400000|2020-05-24 05:00:00|2697.04|2659.04|2696.12|2658.12|2698.46|2660.46|2696.08|2658.08|235
1590296700000|2020-05-24 05:05:00|2696.09|2658.09|2695.25|2657.25|2696.32|2658.32|2695.25|2657.25|240
1590297000000|2020-05-24 05:10:00|2695.21|2657.21|2697.84|2659.84|2697.97|2659.97|2695.21|2657.21|225
1590297300000|2020-05-24 05:15:00|2697.83|2659.83|2702.22|2664.22|2702.72|2664.72|2697.71|2659.71|242
1590297600000|2020-05-24 05:20:00|2702.27|2664.27|2702.87|2664.87|2702.87|2664.87|2701.5|2663.5|244
1590297900000|2020-05-24 05:25:00|2702.91|2664.91|2705.18|2667.18|2705.58|2667.58|2702.86|2664.86|255
1590298200000|2020-05-24 05:30:00|2705.22|2667.22|2704.62|2666.62|2705.86|2667.86|2703.72|2665.72|225
1590298500000|2020-05-24 05:35:00|2704.6|2666.6|2706.36|2668.36|2707.31|2669.31|2704.58|2666.58|231
1590298800000|2020-05-24 05:40:00|2706.34|2668.34|2704.3|2666.3|2706.81|2668.81|2703.78|2665.78|237
1590299100000|2020-05-24 05:45:00|2704.34|2666.34|2704.82|2666.82|2705.95|2667.95|2704.1|2666.1|246
1590299400000|2020-05-24 05:50:00|2704.81|2666.81|2703.77|2665.77|2704.99|2666.99|2703.35|2665.35|226
1590299700000|2020-05-24 05:55:00|2703.75|2665.75|2703.32|2665.32|2703.82|2665.82|2702.86|2664.86|201
1590300000000|2020-05-24 06:00:00|2703.34|2665.34|2718.5|2680.5|2718.55|2680.55|2703.31|2665.31|273
1590300300000|2020-05-24 06:05:00|2718.54|2680.54|2719.42|2681.42|2720.48|2682.48|2717.03|2679.03|274
1590300600000|2020-05-24 06:10:00|2719.4|2681.4|2717.33|2679.33|2719.43|2681.43|2717.17|2679.17|262
1590300900000|2020-05-24 06:15:00|2717.38|2679.38|2719.26|2681.26|2721.94|2683.94|2717.38|2679.38|265
1590301200000|2020-05-24 06:20:00|2719.25|2681.25|2716.22|2678.22|2719.64|2681.64|2715.68|2677.68|250
1590301500000|2020-05-24 06:25:00|2716.21|2678.21|2718.87|2680.87|2719.38|2681.38|2716.21|2678.21|259
1590301800000|2020-05-24 06:30:00|2718.83|2680.83|2718.12|2680.12|2720.86|2682.86|2718.12|2680.12|247
1590302100000|2020-05-24 06:35:00|2718.05|2680.05|2717.41|2679.41|2718.42|2680.42|2716.14|2678.14|254
1590302400000|2020-05-24 06:40:00|2717.42|2679.42|2716.35|2678.35|2717.78|2679.78|2714.96|2676.96|270
1590302700000|2020-05-24 06:45:00|2716.37|2678.37|2716.15|2678.15|2719.3|2681.3|2716.12|2678.12|243
1590303000000|2020-05-24 06:50:00|2716.06|2678.06|2718.21|2680.21|2718.21|2680.21|2715.75|2677.75|249
1590303300000|2020-05-24 06:55:00|2718.27|2680.27|2719.21|2681.21|2719.6|2681.6|2718.08|2680.08|242
1590303600000|2020-05-24 07:00:00|2719.25|2681.25|2719.97|2681.97|2721.49|2683.49|2718.87|2680.87|261
1590303900000|2020-05-24 07:05:00|2719.84|2681.84|2719.24|2681.24|2719.84|2681.84|2716.91|2678.91|250
1590304200000|2020-05-24 07:10:00|2719.25|2681.25|2718.38|2680.38|2720.35|2682.35|2718.32|2680.32|238
1590304500000|2020-05-24 07:15:00|2718.32|2680.32|2718.35|2680.35|2718.57|2680.57|2716.51|2678.51|254
1590304800000|2020-05-24 07:20:00|2718.18|2680.18|2717.18|2679.18|2718.69|2680.69|2716.91|2678.91|237
1590305100000|2020-05-24 07:25:00|2717.19|2679.19|2719.39|2681.39|2719.4|2681.4|2716.86|2678.86|251
1590305400000|2020-05-24 07:30:00|2719.4|2681.4|2718.26|2680.26|2719.59|2681.59|2718.23|2680.23|232
1590305700000|2020-05-24 07:35:00|2718.19|2680.19|2717.55|2679.55|2719.96|2681.96|2717.3|2679.3|245
1590306000000|2020-05-24 07:40:00|2717.49|2679.49|2715.33|2677.33|2717.71|2679.71|2714.99|2676.99|256
1590306300000|2020-05-24 07:45:00|2715.23|2677.23|2714.71|2676.71|2716|2678|2714.67|2676.67|251
1590306600000|2020-05-24 07:50:00|2714.7|2676.7|2710.82|2672.82|2714.7|2676.7|2710.82|2672.82|241
1590306900000|2020-05-24 07:55:00|2710.75|2672.75|2710.6|2672.6|2711.24|2673.24|2708.39|2670.39|238
1590307200000|2020-05-24 08:00:00|2710.54|2672.54|2712.78|2674.78|2715.53|2677.53|2710.52|2672.52|260
1590307500000|2020-05-24 08:05:00|2712.83|2674.83|2711.47|2673.47|2713.79|2675.79|2710.99|2672.99|227
1590307800000|2020-05-24 08:10:00|2711.51|2673.51|2708.8|2670.8|2711.95|2673.95|2708.16|2670.16|242
1590308100000|2020-05-24 08:15:00|2708.84|2670.84|2710.13|2672.13|2711.38|2673.38|2707.92|2669.92|251
1590308400000|2020-05-24 08:20:00|2710.14|2672.14|2709.31|2671.31|2710.71|2672.71|2709.17|2671.17|236
1590308700000|2020-05-24 08:25:00|2709.2|2671.2|2708.63|2670.63|2709.52|2671.52|2708.08|2670.08|228
1590309000000|2020-05-24 08:30:00|2708.64|2670.64|2708.83|2670.83|2709.07|2671.07|2708.48|2670.48|222
1590309300000|2020-05-24 08:35:00|2708.84|2670.84|2711.1|2673.1|2711.1|2673.1|2708.81|2670.81|240
1590309600000|2020-05-24 08:40:00|2711.14|2673.14|2713.17|2675.17|2713.18|2675.18|2710.79|2672.79|254
1590309900000|2020-05-24 08:45:00|2713.15|2675.15|2711.96|2673.96|2713.64|2675.64|2711.69|2673.69|231
1590310200000|2020-05-24 08:50:00|2711.94|2673.94|2711.08|2673.08|2711.94|2673.94|2710.48|2672.48|228
1590310500000|2020-05-24 08:55:00|2711.03|2673.03|2711.51|2673.51|2712.65|2674.65|2711.03|2673.03|232
1590310800000|2020-05-24 09:00:00|2711.47|2673.47|2711.94|2673.94|2712.12|2674.12|2711.43|2673.43|226
1590311100000|2020-05-24 09:05:00|2712.01|2674.01|2718.98|2680.98|2719|2681|2712.01|2674.01|271
1590311400000|2020-05-24 09:10:00|2719.02|2681.02|2719.07|2681.07|2720.35|2682.35|2718.1|2680.1|244
1590311700000|2020-05-24 09:15:00|2719.04|2681.04|2719.75|2681.75|2719.75|2681.75|2718.28|2680.28|223
1590312000000|2020-05-24 09:20:00|2719.76|2681.76|2719.1|2681.1|2720.64|2682.64|2719.09|2681.09|246
1590312300000|2020-05-24 09:25:00|2719.07|2681.07|2718.34|2680.34|2719.67|2681.67|2717.52|2679.52|240
1590312600000|2020-05-24 09:30:00|2718.35|2680.35|2717.01|2679.01|2718.67|2680.67|2717.01|2679.01|245
1590312900000|2020-05-24 09:35:00|2716.99|2678.99|2717.17|2679.17|2717.44|2679.44|2716.49|2678.49|247
1590313200000|2020-05-24 09:40:00|2717.18|2679.18|2716.14|2678.14|2717.84|2679.84|2715.83|2677.83|243
1590313500000|2020-05-24 09:45:00|2716.13|2678.13|2715.3|2677.3|2716.13|2678.13|2714.12|2676.12|232
1590313800000|2020-05-24 09:50:00|2715.4|2677.4|2712.74|2674.74|2715.49|2677.49|2712.74|2674.74|247
1590314100000|2020-05-24 09:55:00|2712.67|2674.67|2713.86|2675.86|2713.88|2675.88|2711.85|2673.85|227
1590314400000|2020-05-24 10:00:00|2713.85|2675.85|2715.18|2677.18|2715.33|2677.33|2713.83|2675.83|245
1590314700000|2020-05-24 10:05:00|2715.15|2677.15|2716.49|2678.49|2716.71|2678.71|2714.71|2676.71|249
1590315000000|2020-05-24 10:10:00|2716.43|2678.43|2715.65|2677.65|2717.72|2679.72|2715.65|2677.65|243
1590315300000|2020-05-24 10:15:00|2715.6|2677.6|2716.41|2678.41|2716.41|2678.41|2714.46|2676.46|237
1590315600000|2020-05-24 10:20:00|2716.43|2678.43|2716.95|2678.95|2717.5|2679.5|2716.37|2678.37|225
1590315900000|2020-05-24 10:25:00|2716.94|2678.94|2715.39|2677.39|2717.54|2679.54|2715.39|2677.39|230
1590316200000|2020-05-24 10:30:00|2715.32|2677.32|2712.57|2674.57|2715.38|2677.38|2712.57|2674.57|245
1590316500000|2020-05-24 10:35:00|2712.51|2674.51|2711.06|2673.06|2712.52|2674.52|2710.56|2672.56|258
1590316800000|2020-05-24 10:40:00|2710.96|2672.96|2709.81|2671.81|2711.58|2673.58|2709.03|2671.03|231
1590317100000|2020-05-24 10:45:00|2709.78|2671.78|2710.54|2672.54|2711.3|2673.3|2709.37|2671.37|246
1590317400000|2020-05-24 10:50:00|2710.52|2672.52|2712.32|2674.32|2712.66|2674.66|2710.38|2672.38|240
1590317700000|2020-05-24 10:55:00|2712.27|2674.27|2711.91|2673.91|2712.68|2674.68|2711.84|2673.84|238
1590318000000|2020-05-24 11:00:00|2711.84|2673.84|2708.8|2670.8|2711.85|2673.85|2708.37|2670.37|263
1590318300000|2020-05-24 11:05:00|2708.76|2670.76|2700.73|2662.73|2708.83|2670.83|2700.69|2662.69|261
1590318600000|2020-05-24 11:10:00|2700.75|2662.75|2690.7|2652.7|2702.04|2664.04|2690.51|2652.51|272
1590318900000|2020-05-24 11:15:00|2690.6|2652.6|2694.49|2656.49|2694.49|2656.49|2684.52|2646.52|284
1590319200000|2020-05-24 11:20:00|2694.5|2656.5|2690.41|2652.41|2695.81|2657.81|2690.4|2652.4|254
1590319500000|2020-05-24 11:25:00|2690.42|2652.42|2693.71|2655.71|2693.71|2655.71|2690.2|2652.2|252
1590319800000|2020-05-24 11:30:00|2693.65|2655.65|2683.16|2645.16|2693.83|2655.83|2683.08|2645.08|242
1590320100000|2020-05-24 11:35:00|2683.15|2645.15|2690.09|2652.09|2690.27|2652.27|2682.03|2644.03|267
1590320400000|2020-05-24 11:40:00|2690.08|2652.08|2686.84|2648.84|2690.12|2652.12|2686.84|2648.84|266
1590320700000|2020-05-24 11:45:00|2686.7|2648.7|2682.29|2644.29|2686.7|2648.7|2678.23|2640.23|277
1590321000000|2020-05-24 11:50:00|2682.28|2644.28|2678.29|2640.29|2682.32|2644.32|2676.15|2638.15|279
1590321300000|2020-05-24 11:55:00|2678.36|2640.36|2671.64|2633.64|2679.28|2641.28|2669.35|2631.35|287
1590321600000|2020-05-24 12:00:00|2671.67|2633.67|2673.62|2635.62|2676.76|2638.76|2666.14|2628.14|286
1590321900000|2020-05-24 12:05:00|2673.66|2635.66|2676.4|2638.4|2676.81|2638.81|2673.04|2635.04|261
1590322200000|2020-05-24 12:10:00|2676.35|2638.35|2679.48|2641.48|2679.81|2641.81|2675.9|2637.9|251
1590322500000|2020-05-24 12:15:00|2679.5|2641.5|2681.8|2643.8|2681.89|2643.89|2677.84|2639.84|251
1590322800000|2020-05-24 12:20:00|2681.9|2643.9|2683.52|2645.52|2685.09|2647.09|2681.89|2643.89|274
1590323100000|2020-05-24 12:25:00|2683.43|2645.43|2681.67|2643.67|2683.43|2645.43|2680.35|2642.35|236
1590323400000|2020-05-24 12:30:00|2682.52|2644.52|2683.88|2645.88|2684.14|2646.14|2682.25|2644.25|119
1590323700000|2020-05-24 12:35:00|2683.92|2645.92|2680.07|2642.07|2683.92|2645.92|2680.02|2642.02|253
1590324000000|2020-05-24 12:40:00|2680.05|2642.05|2678.35|2640.35|2680.48|2642.48|2678.29|2640.29|257
1590324300000|2020-05-24 12:45:00|2678.27|2640.27|2685.91|2647.91|2687.03|2649.03|2677.82|2639.82|272
1590324600000|2020-05-24 12:50:00|2685.86|2647.86|2684.2|2646.2|2685.86|2647.86|2683.78|2645.78|252
1590324900000|2020-05-24 12:55:00|2684.22|2646.22|2685.05|2647.05|2686.49|2648.49|2683.87|2645.87|264
1590325200000|2020-05-24 13:00:00|2685.08|2647.08|2683.69|2645.69|2685.18|2647.18|2681.54|2643.54|264
1590325500000|2020-05-24 13:05:00|2683.71|2645.71|2680.16|2642.16|2684.22|2646.22|2679.89|2641.89|252
1590325800000|2020-05-24 13:10:00|2680.15|2642.15|2681.95|2643.95|2681.95|2643.95|2679.4|2641.4|248
1590326100000|2020-05-24 13:15:00|2681.96|2643.96|2681.81|2643.81|2682.53|2644.53|2680.28|2642.28|257
1590326400000|2020-05-24 13:20:00|2681.83|2643.83|2679.25|2641.25|2682.38|2644.38|2679.25|2641.25|239
1590326700000|2020-05-24 13:25:00|2679.24|2641.24|2678.22|2640.22|2679.24|2641.24|2676.1|2638.1|254
1590327000000|2020-05-24 13:30:00|2678.24|2640.24|2680.47|2642.47|2680.47|2642.47|2676.96|2638.96|254
1590327300000|2020-05-24 13:35:00|2680.48|2642.48|2680.55|2642.55|2681.33|2643.33|2679.25|2641.25|247
1590327600000|2020-05-24 13:40:00|2680.54|2642.54|2677.5|2639.5|2680.57|2642.57|2677.5|2639.5|243
1590327900000|2020-05-24 13:45:00|2677.51|2639.51|2670.11|2632.11|2677.64|2639.64|2670.11|2632.11|267
1590328200000|2020-05-24 13:50:00|2669.51|2631.51|2658.78|2620.78|2669.51|2631.51|2653.46|2615.46|288
1590328500000|2020-05-24 13:55:00|2658.75|2620.75|2663.92|2625.92|2663.92|2625.92|2656.11|2618.11|265
1590328800000|2020-05-24 14:00:00|2663.97|2625.97|2647.78|2609.78|2664.11|2626.11|2640.87|2602.87|292
1590329100000|2020-05-24 14:05:00|2648.04|2610.04|2650.89|2612.89|2653.72|2615.72|2648.04|2610.04|274
1590329400000|2020-05-24 14:10:00|2650.87|2612.87|2650.83|2612.83|2650.91|2612.91|2645.44|2607.44|284
1590329700000|2020-05-24 14:15:00|2650.99|2612.99|2654.17|2616.17|2654.17|2616.17|2648.95|2610.95|278
1590330000000|2020-05-24 14:20:00|2654.2|2616.2|2655.87|2617.87|2658|2620|2654.2|2616.2|265
1590330300000|2020-05-24 14:25:00|2655.9|2617.9|2657.24|2619.24|2657.75|2619.75|2654.14|2616.14|252
1590330600000|2020-05-24 14:30:00|2657.2|2619.2|2658.43|2620.43|2658.43|2620.43|2654.28|2616.28|262
1590330900000|2020-05-24 14:35:00|2658.5|2620.5|2654.82|2616.82|2658.5|2620.5|2652.94|2614.94|263
1590331200000|2020-05-24 14:40:00|2654.99|2616.99|2659.94|2621.94|2661.2|2623.2|2654.99|2616.99|266
1590331500000|2020-05-24 14:45:00|2659.91|2621.91|2658.63|2620.63|2661.51|2623.51|2657.23|2619.23|264
1590331800000|2020-05-24 14:50:00|2658.67|2620.67|2660.12|2622.12|2660.22|2622.22|2658.11|2620.11|252
1590332100000|2020-05-24 14:55:00|2660.11|2622.11|2660.75|2622.75|2661.27|2623.27|2660.07|2622.07|248
1590332400000|2020-05-24 15:00:00|2660.73|2622.73|2655.04|2617.04|2660.73|2622.73|2653.91|2615.91|257
1590332700000|2020-05-24 15:05:00|2655.05|2617.05|2651.53|2613.53|2655.14|2617.14|2650.77|2612.77|254
1590333000000|2020-05-24 15:10:00|2651.54|2613.54|2650.05|2612.05|2653.9|2615.9|2650.05|2612.05|270
1590333300000|2020-05-24 15:15:00|2650.11|2612.11|2651.63|2613.63|2651.65|2613.65|2647.03|2609.03|275
1590333600000|2020-05-24 15:20:00|2651.68|2613.68|2659.21|2621.21|2659.21|2621.21|2651.67|2613.67|259
1590333900000|2020-05-24 15:25:00|2659.22|2621.22|2661.11|2623.11|2661.44|2623.44|2659.2|2621.2|260
1590334200000|2020-05-24 15:30:00|2661.13|2623.13|2664.73|2626.73|2665.16|2627.16|2661.12|2623.12|249
1590334500000|2020-05-24 15:35:00|2664.78|2626.78|2664.86|2626.86|2665.13|2627.13|2663.42|2625.42|254
1590334800000|2020-05-24 15:40:00|2664.91|2626.91|2663.3|2625.3|2665|2627|2662.99|2624.99|242
1590335100000|2020-05-24 15:45:00|2663.37|2625.37|2664.31|2626.31|2665.13|2627.13|2663.37|2625.37|247
1590335400000|2020-05-24 15:50:00|2664.33|2626.33|2659.79|2621.79|2664.59|2626.59|2659.78|2621.78|242
1590335700000|2020-05-24 15:55:00|2659.78|2621.78|2655.37|2617.37|2659.78|2621.78|2655.37|2617.37|250
1590336000000|2020-05-24 16:00:00|2655.27|2617.27|2640.68|2602.68|2655.27|2617.27|2632.52|2594.52|289
1590336300000|2020-05-24 16:05:00|2640.7|2602.7|2629.99|2591.99|2640.77|2602.77|2629.89|2591.89|280
1590336600000|2020-05-24 16:10:00|2630.2|2592.2|2629.14|2591.14|2634.59|2596.59|2629.14|2591.14|281
1590336900000|2020-05-24 16:15:00|2628.9|2590.9|2631.78|2593.78|2632.77|2594.77|2623.33|2585.33|282
1590337200000|2020-05-24 16:20:00|2631.83|2593.83|2626.63|2588.63|2631.91|2593.91|2626.63|2588.63|270
1590337500000|2020-05-24 16:25:00|2626.62|2588.62|2615.75|2577.75|2626.62|2588.62|2611.73|2573.73|288
1590337800000|2020-05-24 16:30:00|2615.99|2577.99|2619.72|2581.72|2622.04|2584.04|2612.27|2574.27|288
1590338100000|2020-05-24 16:35:00|2619.71|2581.71|2610.76|2572.76|2624.75|2586.75|2610.56|2572.56|282
1590338400000|2020-05-24 16:40:00|2610.74|2572.74|2619.68|2581.68|2621.19|2583.19|2605.92|2567.92|286
1590338700000|2020-05-24 16:45:00|2619.73|2581.73|2612.86|2574.86|2621.57|2583.57|2612.38|2574.38|288
1590339000000|2020-05-24 16:50:00|2612.89|2574.89|2618.96|2580.96|2619|2581|2612.89|2574.89|276
1590339300000|2020-05-24 16:55:00|2619.05|2581.05|2634.51|2596.51|2636.3|2598.3|2619.02|2581.02|291
1590339600000|2020-05-24 17:00:00|2634.5|2596.5|2636.54|2598.54|2636.56|2598.56|2629.21|2591.21|281
1590339900000|2020-05-24 17:05:00|2636.62|2598.62|2633.55|2595.55|2639.05|2601.05|2633.55|2595.55|276
1590340200000|2020-05-24 17:10:00|2633.42|2595.42|2636.93|2598.93|2637.71|2599.71|2633.21|2595.21|272
1590340500000|2020-05-24 17:15:00|2636.85|2598.85|2629.99|2591.99|2637.28|2599.28|2629.99|2591.99|273
1590340800000|2020-05-24 17:20:00|2629.92|2591.92|2633.9|2595.9|2635.14|2597.14|2629.92|2591.92|270
1590341100000|2020-05-24 17:25:00|2633.85|2595.85|2635.59|2597.59|2638.69|2600.69|2632.94|2594.94|272
1590341400000|2020-05-24 17:30:00|2635.54|2597.54|2639.23|2601.23|2641.3|2603.3|2634.81|2596.81|263
1590341700000|2020-05-24 17:35:00|2639.3|2601.3|2633.26|2595.26|2639.47|2601.47|2633.1|2595.1|266
1590342000000|2020-05-24 17:40:00|2633.22|2595.22|2632.13|2594.13|2633.81|2595.81|2631.5|2593.5|267
1590342300000|2020-05-24 17:45:00|2632.1|2594.1|2631.35|2593.35|2632.67|2594.67|2629.83|2591.83|259
1590342600000|2020-05-24 17:50:00|2631.4|2593.4|2632.76|2594.76|2632.87|2594.87|2630.12|2592.12|274
1590342900000|2020-05-24 17:55:00|2632.83|2594.83|2632.41|2594.41|2633.17|2595.17|2631.58|2593.58|249
1590343200000|2020-05-24 18:00:00|2632.4|2594.4|2629.54|2591.54|2632.55|2594.55|2627.53|2589.53|260
1590343500000|2020-05-24 18:05:00|2629.53|2591.53|2629.15|2591.15|2629.6|2591.6|2622.19|2584.19|271
1590343800000|2020-05-24 18:10:00|2629.23|2591.23|2631.15|2593.15|2631.15|2593.15|2628.59|2590.59|254
1590344100000|2020-05-24 18:15:00|2631.23|2593.23|2636.89|2598.89|2637.57|2599.57|2631.23|2593.23|261
1590344400000|2020-05-24 18:20:00|2636.9|2598.9|2635.2|2597.2|2636.93|2598.93|2634.36|2596.36|239
1590344700000|2020-05-24 18:25:00|2635.22|2597.22|2635.68|2597.68|2636.05|2598.05|2634.6|2596.6|239
1590345000000|2020-05-24 18:30:00|2635.67|2597.67|2638.47|2600.47|2640.37|2602.37|2635.63|2597.63|254
1590345300000|2020-05-24 18:35:00|2638.4|2600.4|2639.31|2601.31|2639.57|2601.57|2636.81|2598.81|243
1590345600000|2020-05-24 18:40:00|2639.3|2601.3|2638.4|2600.4|2640.17|2602.17|2637.29|2599.29|264
1590345900000|2020-05-24 18:45:00|2638.35|2600.35|2633.22|2595.22|2638.71|2600.71|2633.08|2595.08|247
1590346200000|2020-05-24 18:50:00|2633.27|2595.27|2634|2596|2634.01|2596.01|2632.95|2594.95|245
1590346500000|2020-05-24 18:55:00|2634.01|2596.01|2631.81|2593.81|2634.2|2596.2|2631.55|2593.55|264
1590346800000|2020-05-24 19:00:00|2631.75|2593.75|2632.25|2594.25|2632.25|2594.25|2629.9|2591.9|261
1590347100000|2020-05-24 19:05:00|2632.24|2594.24|2633.09|2595.09|2634.83|2596.83|2632.24|2594.24|271
1590347400000|2020-05-24 19:10:00|2633.03|2595.03|2629.1|2591.1|2633.03|2595.03|2628.51|2590.51|252
1590347700000|2020-05-24 19:15:00|2629.05|2591.05|2637.57|2599.57|2637.62|2599.62|2629.05|2591.05|247
1590348000000|2020-05-24 19:20:00|2637.58|2599.58|2648.52|2610.52|2648.52|2610.52|2637.55|2599.55|257
1590348300000|2020-05-24 19:25:00|2648.77|2610.77|2652|2614|2652.01|2614.01|2648.02|2610.02|275
1590348600000|2020-05-24 19:30:00|2652.01|2614.01|2657.22|2619.22|2659.86|2621.86|2652.01|2614.01|278
1590348900000|2020-05-24 19:35:00|2657.16|2619.16|2654.81|2616.81|2657.29|2619.29|2654.49|2616.49|264
1590349200000|2020-05-24 19:40:00|2654.82|2616.82|2654.77|2616.77|2655.6|2617.6|2652.18|2614.18|259
1590349500000|2020-05-24 19:45:00|2654.79|2616.79|2657.77|2619.77|2657.81|2619.81|2654.37|2616.37|250
1590349800000|2020-05-24 19:50:00|2657.78|2619.78|2659.02|2621.02|2659.61|2621.61|2657.49|2619.49|249
1590350100000|2020-05-24 19:55:00|2659|2621|2657.86|2619.86|2659|2621|2656.11|2618.11|241
1590350400000|2020-05-24 20:00:00|2657.84|2619.84|2661.94|2623.94|2661.94|2623.94|2656.39|2618.39|266
1590350700000|2020-05-24 20:05:00|2662|2624|2652.92|2614.92|2662.66|2624.66|2652.45|2614.45|257
1590351000000|2020-05-24 20:10:00|2652.91|2614.91|2656.06|2618.06|2657.89|2619.89|2652.8|2614.8|249
1590351300000|2020-05-24 20:15:00|2656.04|2618.04|2653.34|2615.34|2656.65|2618.65|2653.17|2615.17|259
1590351600000|2020-05-24 20:20:00|2653.35|2615.35|2651.52|2613.52|2653.68|2615.68|2651.01|2613.01|248
1590351900000|2020-05-24 20:25:00|2651.54|2613.54|2654.01|2616.01|2654.01|2616.01|2651.54|2613.54|248
1590352200000|2020-05-24 20:30:00|2654|2616|2660.74|2622.74|2660.74|2622.74|2653.81|2615.81|267
1590352500000|2020-05-24 20:35:00|2660.79|2622.79|2659.51|2621.51|2661.87|2623.87|2659.22|2621.22|266
1590352800000|2020-05-24 20:40:00|2659.5|2621.5|2658.34|2620.34|2660.03|2622.03|2658.34|2620.34|254
1590353100000|2020-05-24 20:45:00|2658.25|2620.25|2655.5|2617.5|2658.58|2620.58|2655.34|2617.34|257
1590353400000|2020-05-24 20:50:00|2655.48|2617.48|2653.19|2615.19|2655.9|2617.9|2651.53|2613.53|242
1590353700000|2020-05-24 20:55:00|2653.25|2615.25|2653.04|2615.04|2654.42|2616.42|2652.49|2614.49|244
1590354000000|2020-05-24 21:00:00|2653.05|2615.05|2655.6|2617.6|2655.6|2617.6|2651.99|2613.99|237
1590354300000|2020-05-24 21:05:00|2655.64|2617.64|2655.45|2617.45|2656.91|2618.91|2655.18|2617.18|254
1590354600000|2020-05-24 21:10:00|2655.46|2617.46|2654.86|2616.86|2655.76|2617.76|2654.71|2616.71|253
1590354900000|2020-05-24 21:15:00|2654.88|2616.88|2657.02|2619.02|2657.06|2619.06|2654.85|2616.85|252
1590355200000|2020-05-24 21:20:00|2657.12|2619.12|2658.28|2620.28|2658.98|2620.98|2657.12|2619.12|262
1590355500000|2020-05-24 21:25:00|2658.29|2620.29|2658.77|2620.77|2659.73|2621.73|2658.25|2620.25|246
1590355800000|2020-05-24 21:30:00|2658.66|2620.66|2664.72|2626.72|2665.37|2627.37|2656.39|2618.39|264
1590356100000|2020-05-24 21:35:00|2664.66|2626.66|2669.46|2631.46|2669.46|2631.46|2664.25|2626.25|283
1590356400000|2020-05-24 21:40:00|2669.45|2631.45|2670.25|2632.25|2671.82|2633.82|2669.44|2631.44|266
1590356700000|2020-05-24 21:45:00|2670.21|2632.21|2666.34|2628.34|2670.49|2632.49|2665.87|2627.87|265
1590357000000|2020-05-24 21:50:00|2666.31|2628.31|2666.77|2628.77|2666.78|2628.78|2664.99|2626.99|258
1590357300000|2020-05-24 21:55:00|2666.69|2628.69|2664.19|2626.19|2666.69|2628.69|2663.8|2625.8|258
1590357600000|2020-05-24 22:00:00|2664.21|2626.21|2663.5|2625.5|2664.69|2626.69|2663.5|2625.5|256
1590357900000|2020-05-24 22:05:00|2663.41|2625.41|2657.14|2619.14|2663.41|2625.41|2656.11|2618.11|257
1590358200000|2020-05-24 22:10:00|2657.17|2619.17|2656.6|2618.6|2657.35|2619.35|2655.48|2617.48|244
1590358500000|2020-05-24 22:15:00|2656.63|2618.63|2655.12|2617.12|2656.92|2618.92|2654.97|2616.97|242
1590358800000|2020-05-24 22:20:00|2655.13|2617.13|2653.71|2615.71|2655.85|2617.85|2653.47|2615.47|232
1590359100000|2020-05-24 22:25:00|2653.75|2615.75|2655.72|2617.72|2656|2618|2652.39|2614.39|252
1590359400000|2020-05-24 22:30:00|2655.77|2617.77|2657.46|2619.46|2657.46|2619.46|2655.47|2617.47|245
1590359700000|2020-05-24 22:35:00|2657.42|2619.42|2661.7|2623.7|2661.76|2623.76|2657.42|2619.42|241
1590360000000|2020-05-24 22:40:00|2661.71|2623.71|2658.65|2620.65|2661.94|2623.94|2658.5|2620.5|246
1590360300000|2020-05-24 22:45:00|2658.67|2620.67|2654.68|2616.68|2658.67|2620.67|2654.67|2616.67|250
1590360600000|2020-05-24 22:50:00|2654.72|2616.72|2657.23|2619.23|2657.27|2619.27|2654.25|2616.25|254
1590360900000|2020-05-24 22:55:00|2657.21|2619.21|2657.09|2619.09|2657.51|2619.51|2656.73|2618.73|231
1590361200000|2020-05-24 23:00:00|2657.23|2619.23|2658.45|2620.45|2658.93|2620.93|2657.16|2619.16|240
1590361500000|2020-05-24 23:05:00|2658.44|2620.44|2648.11|2610.11|2659.24|2621.24|2648.11|2610.11|251
1590361800000|2020-05-24 23:10:00|2648.09|2610.09|2642.06|2604.06|2648.11|2610.11|2641.79|2603.79|258
1590362100000|2020-05-24 23:15:00|2642.11|2604.11|2643|2605|2645.11|2607.11|2642.04|2604.04|265
1590362400000|2020-05-24 23:20:00|2643.01|2605.01|2634.94|2596.94|2643.1|2605.1|2634.45|2596.45|265
1590362700000|2020-05-24 23:25:00|2635.03|2597.03|2628.34|2590.34|2636.64|2598.64|2627.67|2589.67|281
1590363000000|2020-05-24 23:30:00|2628.3|2590.3|2597.84|2559.84|2631.45|2593.45|2584.9|2546.9|277
1590363300000|2020-05-24 23:35:00|2596.75|2558.75|2594.99|2556.99|2597.73|2559.73|2585.61|2547.61|292
1590363600000|2020-05-24 23:40:00|2595.01|2557.01|2595.77|2557.77|2597.77|2559.77|2593.72|2555.72|283
1590363900000|2020-05-24 23:45:00|2595.75|2557.75|2601.35|2563.35|2601.35|2563.35|2589.97|2551.97|281
1590364200000|2020-05-24 23:50:00|2601.36|2563.36|2594.54|2556.54|2601.46|2563.46|2594.5|2556.5|280
1590364500000|2020-05-24 23:55:00|2594.49|2556.49|2577.88|2539.88|2595.3|2557.3|2577.88|2539.88|287
1590364800000|2020-05-25 00:00:00|2577.83|2539.83|2588.13|2550.13|2589.56|2551.56|2552.38|2514.38|297
1590365100000|2020-05-25 00:05:00|2588.02|2550.02|2593.46|2555.46|2596.35|2558.35|2587.51|2549.51|284
1590365400000|2020-05-25 00:10:00|2593.31|2555.31|2605.95|2567.95|2606.22|2568.22|2590.35|2552.35|289
1590365700000|2020-05-25 00:15:00|2605.99|2567.99|2599.81|2561.81|2606.07|2568.07|2598.96|2560.96|285
1590366000000|2020-05-25 00:20:00|2599.71|2561.71|2601.1|2563.1|2601.22|2563.22|2597.17|2559.17|275
1590366300000|2020-05-25 00:25:00|2601.18|2563.18|2597.23|2559.23|2601.48|2563.48|2596.88|2558.88|269
1590366600000|2020-05-25 00:30:00|2597.19|2559.19|2603.75|2565.75|2603.92|2565.92|2596.52|2558.52|264
1590366900000|2020-05-25 00:35:00|2603.79|2565.79|2603.41|2565.41|2610.84|2572.84|2603.41|2565.41|264
1590367200000|2020-05-25 00:40:00|2603.47|2565.47|2601.54|2563.54|2607.7|2569.7|2601.03|2563.03|259
1590367500000|2020-05-25 00:45:00|2601.57|2563.57|2600.8|2562.8|2604.34|2566.34|2599.74|2561.74|265
1590367800000|2020-05-25 00:50:00|2600.81|2562.81|2604.97|2566.97|2606.64|2568.64|2600.28|2562.28|267
1590368100000|2020-05-25 00:55:00|2604.9|2566.9|2605.64|2567.64|2605.83|2567.83|2604.02|2566.02|257
1590368400000|2020-05-25 01:00:00|2605.61|2567.61|2598.98|2560.98|2605.76|2567.76|2598.75|2560.75|276
1590368700000|2020-05-25 01:05:00|2599.01|2561.01|2599.16|2561.16|2601.62|2563.62|2597.98|2559.98|253
1590369000000|2020-05-25 01:10:00|2599.12|2561.12|2596.11|2558.11|2599.12|2561.12|2595.77|2557.77|245
1590369300000|2020-05-25 01:15:00|2596.27|2558.27|2599.89|2561.89|2602.35|2564.35|2596.27|2558.27|263
1590369600000|2020-05-25 01:20:00|2599.91|2561.91|2592.89|2554.89|2599.91|2561.91|2592.46|2554.46|268
1590369900000|2020-05-25 01:25:00|2592.98|2554.98|2591.75|2553.75|2593.93|2555.93|2591.75|2553.75|243
1590370200000|2020-05-25 01:30:00|2591.74|2553.74|2598.56|2560.56|2598.58|2560.58|2591.7|2553.7|267
1590370500000|2020-05-25 01:35:00|2598.55|2560.55|2601.14|2563.14|2601.51|2563.51|2598.45|2560.45|244
1590370800000|2020-05-25 01:40:00|2601.16|2563.16|2598.3|2560.3|2601.46|2563.46|2596.75|2558.75|259
1590371100000|2020-05-25 01:45:00|2598.33|2560.33|2599.58|2561.58|2600.73|2562.73|2598.26|2560.26|255
1590371400000|2020-05-25 01:50:00|2599.56|2561.56|2606.61|2568.61|2607.02|2569.02|2599.51|2561.51|264
1590371700000|2020-05-25 01:55:00|2606.6|2568.6|2605.08|2567.08|2606.77|2568.77|2602.98|2564.98|260
1590372000000|2020-05-25 02:00:00|2605.09|2567.09|2599.57|2561.57|2605.54|2567.54|2599.56|2561.56|248
1590372300000|2020-05-25 02:05:00|2599.56|2561.56|2596.02|2558.02|2599.72|2561.72|2595.89|2557.89|252
1590372600000|2020-05-25 02:10:00|2595.96|2557.96|2603.02|2565.02|2603.23|2565.23|2595.95|2557.95|268
1590372900000|2020-05-25 02:15:00|2603.01|2565.01|2606.06|2568.06|2607.27|2569.27|2602.64|2564.64|255
1590373200000|2020-05-25 02:20:00|2606.05|2568.05|2607.54|2569.54|2607.62|2569.62|2605.78|2567.78|242
1590373500000|2020-05-25 02:25:00|2607.57|2569.57|2609.89|2571.89|2610.38|2572.38|2607.45|2569.45|251
1590373800000|2020-05-25 02:30:00|2609.85|2571.85|2607.14|2569.14|2609.87|2571.87|2606.97|2568.97|253
1590374100000|2020-05-25 02:35:00|2607.13|2569.13|2605.45|2567.45|2607.55|2569.55|2605.29|2567.29|249
1590374400000|2020-05-25 02:40:00|2605.48|2567.48|2608.13|2570.13|2608.31|2570.31|2605.28|2567.28|261
1590374700000|2020-05-25 02:45:00|2608.12|2570.12|2605.83|2567.83|2608.65|2570.65|2605.38|2567.38|241
1590375000000|2020-05-25 02:50:00|2605.84|2567.84|2606.45|2568.45|2606.68|2568.68|2604.7|2566.7|234
1590375300000|2020-05-25 02:55:00|2606.46|2568.46|2606.06|2568.06|2607.35|2569.35|2606|2568|230
1590375600000|2020-05-25 03:00:00|2606.1|2568.1|2599.11|2561.11|2606.16|2568.16|2599.11|2561.11|244
1590375900000|2020-05-25 03:05:00|2599.09|2561.09|2599.33|2561.33|2600.2|2562.2|2597.89|2559.89|224
1590376200000|2020-05-25 03:10:00|2599.41|2561.41|2603.48|2565.48|2603.66|2565.66|2599.41|2561.41|244
1590376500000|2020-05-25 03:15:00|2603.46|2565.46|2601.53|2563.53|2603.46|2565.46|2599.69|2561.69|258
1590376800000|2020-05-25 03:20:00|2601.54|2563.54|2597.69|2559.69|2601.93|2563.93|2597.69|2559.69|236
1590377100000|2020-05-25 03:25:00|2597.7|2559.7|2596.55|2558.55|2597.77|2559.77|2593.46|2555.46|252
1590377400000|2020-05-25 03:30:00|2596.6|2558.6|2593.12|2555.12|2597|2559|2592.49|2554.49|261
1590377700000|2020-05-25 03:35:00|2593.13|2555.13|2595.69|2557.69|2595.71|2557.71|2591.59|2553.59|253
1590378000000|2020-05-25 03:40:00|2595.61|2557.61|2593.78|2555.78|2599.06|2561.06|2592.31|2554.31|266
1590378300000|2020-05-25 03:45:00|2594.06|2556.06|2598.97|2560.97|2599.34|2561.34|2594.01|2556.01|252
1590378600000|2020-05-25 03:50:00|2598.93|2560.93|2600.25|2562.25|2600.65|2562.65|2598.45|2560.45|260
1590378900000|2020-05-25 03:55:00|2600.26|2562.26|2603.56|2565.56|2603.56|2565.56|2600.18|2562.18|233
1590379200000|2020-05-25 04:00:00|2603.51|2565.51|2602.15|2564.15|2605.2|2567.2|2602.15|2564.15|258
1590379500000|2020-05-25 04:05:00|2602.16|2564.16|2605.2|2567.2|2605.2|2567.2|2601.17|2563.17|241
1590379800000|2020-05-25 04:10:00|2605.22|2567.22|2606.46|2568.46|2606.49|2568.49|2604.08|2566.08|254
1590380100000|2020-05-25 04:15:00|2606.44|2568.44|2608.63|2570.63|2608.64|2570.64|2606.44|2568.44|225
1590380400000|2020-05-25 04:20:00|2608.64|2570.64|2610.2|2572.2|2610.25|2572.25|2608.42|2570.42|251
1590380700000|2020-05-25 04:25:00|2610.21|2572.21|2609.71|2571.71|2611.11|2573.11|2608.93|2570.93|245
1590381000000|2020-05-25 04:30:00|2609.66|2571.66|2612.16|2574.16|2612.16|2574.16|2609.1|2571.1|264
1590381300000|2020-05-25 04:35:00|2612.19|2574.19|2610.52|2572.52|2612.7|2574.7|2609.94|2571.94|241
1590381600000|2020-05-25 04:40:00|2610.61|2572.61|2606.51|2568.51|2610.65|2572.65|2606.39|2568.39|248
1590381900000|2020-05-25 04:45:00|2606.41|2568.41|2605.85|2567.85|2606.42|2568.42|2604.76|2566.76|218
1590382200000|2020-05-25 04:50:00|2605.86|2567.86|2607.67|2569.67|2607.88|2569.88|2605.81|2567.81|225
1590382500000|2020-05-25 04:55:00|2607.65|2569.65|2610.67|2572.67|2610.69|2572.69|2607.65|2569.65|248
1590382800000|2020-05-25 05:00:00|2610.7|2572.7|2611.51|2573.51|2612.61|2574.61|2610.58|2572.58|242
1590383100000|2020-05-25 05:05:00|2611.56|2573.56|2608.6|2570.6|2611.56|2573.56|2607.82|2569.82|247
1590383400000|2020-05-25 05:10:00|2608.59|2570.59|2605.52|2567.52|2608.81|2570.81|2605.49|2567.49|235
1590383700000|2020-05-25 05:15:00|2605.43|2567.43|2603.79|2565.79|2605.7|2567.7|2603.51|2565.51|239
1590384000000|2020-05-25 05:20:00|2603.8|2565.8|2600.69|2562.69|2604.3|2566.3|2600.65|2562.65|238
1590384300000|2020-05-25 05:25:00|2600.77|2562.77|2599.88|2561.88|2600.89|2562.89|2599.59|2561.59|244
1590384600000|2020-05-25 05:30:00|2599.87|2561.87|2595.95|2557.95|2600.08|2562.08|2595.94|2557.94|249
1590384900000|2020-05-25 05:35:00|2595.84|2557.84|2597.48|2559.48|2598.66|2560.66|2595.84|2557.84|253
1590385200000|2020-05-25 05:40:00|2597.5|2559.5|2602.26|2564.26|2602.5|2564.5|2597|2559|234
1590385500000|2020-05-25 05:45:00|2601.85|2563.85|2598.33|2560.33|2601.85|2563.85|2598.11|2560.11|241
1590385800000|2020-05-25 05:50:00|2598.09|2560.09|2597.51|2559.51|2598.09|2560.09|2595.31|2557.31|246
1590386100000|2020-05-25 05:55:00|2597.6|2559.6|2601.08|2563.08|2601.59|2563.59|2597.6|2559.6|243
1590386400000|2020-05-25 06:00:00|2601.07|2563.07|2600.27|2562.27|2602.76|2564.76|2600.27|2562.27|245
1590386700000|2020-05-25 06:05:00|2600.34|2562.34|2595.72|2557.72|2600.39|2562.39|2595.67|2557.67|239
1590387000000|2020-05-25 06:10:00|2595.73|2557.73|2597.2|2559.2|2597.2|2559.2|2593.74|2555.74|250
1590387300000|2020-05-25 06:15:00|2597.21|2559.21|2601.67|2563.67|2601.7|2563.7|2596.88|2558.88|231
1590387600000|2020-05-25 06:20:00|2601.69|2563.69|2600.05|2562.05|2602.16|2564.16|2599.69|2561.69|237
1590387900000|2020-05-25 06:25:00|2600.04|2562.04|2599.52|2561.52|2601.59|2563.59|2599.51|2561.51|249
1590388200000|2020-05-25 06:30:00|2599.49|2561.49|2609.73|2571.73|2609.74|2571.74|2599.35|2561.35|253
1590388500000|2020-05-25 06:35:00|2609.69|2571.69|2610.63|2572.63|2614.17|2576.17|2609.64|2571.64|268
1590388800000|2020-05-25 06:40:00|2610.71|2572.71|2613.24|2575.24|2613.43|2575.43|2610.64|2572.64|247
1590389100000|2020-05-25 06:45:00|2613.25|2575.25|2612.66|2574.66|2616.06|2578.06|2612.63|2574.63|266
1590389400000|2020-05-25 06:50:00|2612.7|2574.7|2608.08|2570.08|2613.07|2575.07|2607.31|2569.31|257
1590389700000|2020-05-25 06:55:00|2608.06|2570.06|2606.25|2568.25|2608.31|2570.31|2604.8|2566.8|245
1590390000000|2020-05-25 07:00:00|2606.29|2568.29|2603.58|2565.58|2606.55|2568.55|2602.89|2564.89|246
1590390300000|2020-05-25 07:05:00|2603.65|2565.65|2607.21|2569.21|2607.21|2569.21|2603.65|2565.65|248
1590390600000|2020-05-25 07:10:00|2607.22|2569.22|2607.37|2569.37|2607.48|2569.48|2606.05|2568.05|244
1590390900000|2020-05-25 07:15:00|2607.35|2569.35|2610.73|2572.73|2610.98|2572.98|2607.35|2569.35|247
1590391200000|2020-05-25 07:20:00|2610.74|2572.74|2612.1|2574.1|2612.95|2574.95|2610.66|2572.66|257
1590391500000|2020-05-25 07:25:00|2612.11|2574.11|2613.94|2575.94|2614.25|2576.25|2610.7|2572.7|263
1590391800000|2020-05-25 07:30:00|2613.87|2575.87|2624.49|2586.49|2624.83|2586.83|2613.58|2575.58|270
1590392100000|2020-05-25 07:35:00|2624.45|2586.45|2624.93|2586.93|2626.7|2588.7|2622.23|2584.23|264
1590392400000|2020-05-25 07:40:00|2624.9|2586.9|2621.42|2583.42|2624.9|2586.9|2620.55|2582.55|258
1590392700000|2020-05-25 07:45:00|2621.41|2583.41|2621.98|2583.98|2622.27|2584.27|2621.15|2583.15|242
1590393000000|2020-05-25 07:50:00|2622.01|2584.01|2620.22|2582.22|2622.61|2584.61|2619.99|2581.99|255
1590393300000|2020-05-25 07:55:00|2620.21|2582.21|2623.6|2585.6|2625.91|2587.91|2620.21|2582.21|267
1590393600000|2020-05-25 08:00:00|2623.58|2585.58|2620.41|2582.41|2627.39|2589.39|2619.1|2581.1|266
1590393900000|2020-05-25 08:05:00|2620.4|2582.4|2617.26|2579.26|2620.4|2582.4|2617.24|2579.24|253
1590394200000|2020-05-25 08:10:00|2617.21|2579.21|2616.05|2578.05|2617.6|2579.6|2614.84|2576.84|255
1590394500000|2020-05-25 08:15:00|2616.06|2578.06|2614.49|2576.49|2616.5|2578.5|2612.8|2574.8|264
1590394800000|2020-05-25 08:20:00|2614.48|2576.48|2616.83|2578.83|2616.84|2578.84|2614.48|2576.48|252
1590395100000|2020-05-25 08:25:00|2616.82|2578.82|2614.53|2576.53|2617.88|2579.88|2614.53|2576.53|243
1590395400000|2020-05-25 08:30:00|2614.51|2576.51|2616.93|2578.93|2617.09|2579.09|2614.48|2576.48|242
1590395700000|2020-05-25 08:35:00|2616.96|2578.96|2620.11|2582.11|2620.11|2582.11|2616.86|2578.86|258
1590396000000|2020-05-25 08:40:00|2620.08|2582.08|2617.23|2579.23|2620.74|2582.74|2617.17|2579.17|245
1590396300000|2020-05-25 08:45:00|2617.2|2579.2|2618.78|2580.78|2619.04|2581.04|2616.76|2578.76|242
1590396600000|2020-05-25 08:50:00|2618.79|2580.79|2615.42|2577.42|2619.71|2581.71|2615.39|2577.39|242
1590396900000|2020-05-25 08:55:00|2615.38|2577.38|2614.04|2576.04|2616.13|2578.13|2613.76|2575.76|260
1590397200000|2020-05-25 09:00:00|2613.82|2575.82|2615.2|2577.2|2616.44|2578.44|2612.64|2574.64|261
1590397500000|2020-05-25 09:05:00|2615.24|2577.24|2616.9|2578.9|2616.95|2578.95|2615.24|2577.24|251
1590397800000|2020-05-25 09:10:00|2616.88|2578.88|2619.37|2581.37|2619.96|2581.96|2616.88|2578.88|252
1590398100000|2020-05-25 09:15:00|2619.27|2581.27|2620.62|2582.62|2620.67|2582.67|2618.92|2580.92|252
1590398400000|2020-05-25 09:20:00|2620.63|2582.63|2629.64|2591.64|2632.74|2594.74|2620.58|2582.58|267
1590398700000|2020-05-25 09:25:00|2629.83|2591.83|2631.11|2593.11|2631.83|2593.83|2628.48|2590.48|262
1590399000000|2020-05-25 09:30:00|2631.2|2593.2|2623.58|2585.58|2634.58|2596.58|2623.58|2585.58|279
1590399300000|2020-05-25 09:35:00|2623.38|2585.38|2609.5|2571.5|2623.38|2585.38|2608.33|2570.33|267
1590399600000|2020-05-25 09:40:00|2609.54|2571.54|2611.78|2573.78|2611.78|2573.78|2608.39|2570.39|261
1590399900000|2020-05-25 09:45:00|2611.81|2573.81|2600.8|2562.8|2612.68|2574.68|2598.6|2560.6|285
1590400200000|2020-05-25 09:50:00|2600.83|2562.83|2602.5|2564.5|2602.53|2564.53|2598.8|2560.8|269
1590400500000|2020-05-25 09:55:00|2602.53|2564.53|2605.84|2567.84|2606.23|2568.23|2600.48|2562.48|263
1590400800000|2020-05-25 10:00:00|2605.83|2567.83|2605.64|2567.64|2606.55|2568.55|2605.06|2567.06|265
1590401100000|2020-05-25 10:05:00|2605.66|2567.66|2602.86|2564.86|2605.89|2567.89|2601.64|2563.64|259
1590401400000|2020-05-25 10:10:00|2602.93|2564.93|2613.57|2575.57|2614.5|2576.5|2602.93|2564.93|257
1590401700000|2020-05-25 10:15:00|2613.54|2575.54|2613.14|2575.14|2613.54|2575.54|2610.8|2572.8|243
1590402000000|2020-05-25 10:20:00|2613.13|2575.13|2615.85|2577.85|2618.08|2580.08|2613.12|2575.12|267
1590402300000|2020-05-25 10:25:00|2615.83|2577.83|2612.56|2574.56|2615.83|2577.83|2611.39|2573.39|259
1590402600000|2020-05-25 10:30:00|2612.6|2574.6|2614.72|2576.72|2614.72|2576.72|2611.78|2573.78|258
1590402900000|2020-05-25 10:35:00|2614.73|2576.73|2610.03|2572.03|2615.37|2577.37|2610.03|2572.03|249
1590403200000|2020-05-25 10:40:00|2609.93|2571.93|2611.62|2573.62|2611.97|2573.97|2609.29|2571.29|250
1590403500000|2020-05-25 10:45:00|2611.58|2573.58|2603.19|2565.19|2614.28|2576.28|2602.75|2564.75|259
1590403800000|2020-05-25 10:50:00|2603.2|2565.2|2592.18|2554.18|2603.48|2565.48|2591.93|2553.93|287
1590404100000|2020-05-25 10:55:00|2592.13|2554.13|2592.83|2554.83|2594.68|2556.68|2590.94|2552.94|265
1590404400000|2020-05-25 11:00:00|2592.78|2554.78|2601.19|2563.19|2601.78|2563.78|2589.59|2551.59|277
1590404700000|2020-05-25 11:05:00|2601.26|2563.26|2595.64|2557.64|2602.14|2564.14|2595.53|2557.53|274
1590405000000|2020-05-25 11:10:00|2595.59|2557.59|2596.26|2558.26|2599.56|2561.56|2595.34|2557.34|259
1590405300000|2020-05-25 11:15:00|2596.19|2558.19|2592.87|2554.87|2596.19|2558.19|2590.87|2552.87|268
1590405600000|2020-05-25 11:20:00|2592.92|2554.92|2593.08|2555.08|2594.8|2556.8|2588.96|2550.96|258
1590405900000|2020-05-25 11:25:00|2592.94|2554.94|2598.69|2560.69|2598.69|2560.69|2592.94|2554.94|262
1590406200000|2020-05-25 11:30:00|2598.7|2560.7|2596.57|2558.57|2599.7|2561.7|2595.52|2557.52|265
1590406500000|2020-05-25 11:35:00|2596.58|2558.58|2596.33|2558.33|2596.87|2558.87|2593.51|2555.51|246
1590406800000|2020-05-25 11:40:00|2596.34|2558.34|2602.15|2564.15|2602.17|2564.17|2596.34|2558.34|247
1590407100000|2020-05-25 11:45:00|2602.14|2564.14|2600.55|2562.55|2603.02|2565.02|2600.55|2562.55|260
1590407400000|2020-05-25 11:50:00|2600.58|2562.58|2597.76|2559.76|2601.05|2563.05|2597.76|2559.76|256
1590407700000|2020-05-25 11:55:00|2597.75|2559.75|2599.52|2561.52|2599.57|2561.57|2595.74|2557.74|256
1590408000000|2020-05-25 12:00:00|2599.54|2561.54|2610.83|2572.83|2610.89|2572.89|2599.54|2561.54|268
1590408300000|2020-05-25 12:05:00|2610.79|2572.79|2604.37|2566.37|2610.9|2572.9|2603.52|2565.52|278
1590408600000|2020-05-25 12:10:00|2604.41|2566.41|2607.66|2569.66|2607.66|2569.66|2603.83|2565.83|250
1590408900000|2020-05-25 12:15:00|2607.65|2569.65|2609.34|2571.34|2609.34|2571.34|2606.94|2568.94|262
1590409200000|2020-05-25 12:20:00|2609.37|2571.37|2610.56|2572.56|2612.7|2574.7|2609.31|2571.31|272
1590409500000|2020-05-25 12:25:00|2610.55|2572.55|2608.1|2570.1|2610.55|2572.55|2607.37|2569.37|257
1590409800000|2020-05-25 12:30:00|2608.04|2570.04|2609.37|2571.37|2609.89|2571.89|2606.22|2568.22|260
1590410100000|2020-05-25 12:35:00|2609.33|2571.33|2610.72|2572.72|2611.64|2573.64|2609.33|2571.33|261
1590410400000|2020-05-25 12:40:00|2610.51|2572.51|2612.6|2574.6|2613.76|2575.76|2609.89|2571.89|258
1590410700000|2020-05-25 12:45:00|2612.59|2574.59|2609.48|2571.48|2613.94|2575.94|2608.82|2570.82|257
1590411000000|2020-05-25 12:50:00|2609.47|2571.47|2608.85|2570.85|2609.47|2571.47|2606.94|2568.94|273
1590411300000|2020-05-25 12:55:00|2608.92|2570.92|2605.13|2567.13|2610.82|2572.82|2604.62|2566.62|250
1590411600000|2020-05-25 13:00:00|2605.21|2567.21|2608.12|2570.12|2611.63|2573.63|2605.2|2567.2|257
1590411900000|2020-05-25 13:05:00|2608.2|2570.2|2607.96|2569.96|2610.86|2572.86|2607.96|2569.96|248
1590412200000|2020-05-25 13:10:00|2607.92|2569.92|2602.95|2564.95|2608.63|2570.63|2602.91|2564.91|255
1590412500000|2020-05-25 13:15:00|2603.04|2565.04|2599.69|2561.69|2603.48|2565.48|2599.01|2561.01|252
1590412800000|2020-05-25 13:20:00|2599.73|2561.73|2602.65|2564.65|2604.84|2566.84|2599.73|2561.73|248
1590413100000|2020-05-25 13:25:00|2602.66|2564.66|2596.07|2558.07|2603.43|2565.43|2595.93|2557.93|252
1590413400000|2020-05-25 13:30:00|2596.04|2558.04|2602.32|2564.32|2602.32|2564.32|2596.02|2558.02|267
1590413700000|2020-05-25 13:35:00|2602.37|2564.37|2604.12|2566.12|2604.33|2566.33|2602.18|2564.18|255
1590414000000|2020-05-25 13:40:00|2604.13|2566.13|2603.85|2565.85|2604.83|2566.83|2603.75|2565.75|228
1590414300000|2020-05-25 13:45:00|2603.84|2565.84|2600.81|2562.81|2604.62|2566.62|2600.81|2562.81|245
1590414600000|2020-05-25 13:50:00|2600.76|2562.76|2606.39|2568.39|2606.47|2568.47|2597.97|2559.97|278
1590414900000|2020-05-25 13:55:00|2606.42|2568.42|2615.84|2577.84|2619.47|2581.47|2606.15|2568.15|273
1590415200000|2020-05-25 14:00:00|2615.96|2577.96|2621.65|2583.65|2624.06|2586.06|2615.96|2577.96|280
1590415500000|2020-05-25 14:05:00|2621.64|2583.64|2620.78|2582.78|2621.71|2583.71|2619.8|2581.8|255
1590415800000|2020-05-25 14:10:00|2620.79|2582.79|2617.16|2579.16|2625.3|2587.3|2617.16|2579.16|270
1590416100000|2020-05-25 14:15:00|2617.13|2579.13|2617.34|2579.34|2618.16|2580.16|2616.86|2578.86|253
1590416400000|2020-05-25 14:20:00|2617.47|2579.47|2617.42|2579.42|2621.33|2583.33|2616.67|2578.67|264
1590416700000|2020-05-25 14:25:00|2617.43|2579.43|2619.79|2581.79|2620.3|2582.3|2616.41|2578.41|254
1590417000000|2020-05-25 14:30:00|2619.7|2581.7|2615.01|2577.01|2620.15|2582.15|2613.77|2575.77|256
1590417300000|2020-05-25 14:35:00|2614.99|2576.99|2613.81|2575.81|2616.18|2578.18|2613.02|2575.02|248
1590417600000|2020-05-25 14:40:00|2613.76|2575.76|2616.89|2578.89|2617.54|2579.54|2613.76|2575.76|254
1590417900000|2020-05-25 14:45:00|2616.9|2578.9|2615.47|2577.47|2616.94|2578.94|2614.53|2576.53|250
1590418200000|2020-05-25 14:50:00|2615.44|2577.44|2614.18|2576.18|2615.44|2577.44|2612.37|2574.37|255
1590418500000|2020-05-25 14:55:00|2614.17|2576.17|2599.27|2561.27|2614.26|2576.26|2599.27|2561.27|265
1590418800000|2020-05-25 15:00:00|2599.31|2561.31|2601.5|2563.5|2601.85|2563.85|2598.65|2560.65|263
1590419100000|2020-05-25 15:05:00|2601.48|2563.48|2604.96|2566.96|2605.15|2567.15|2601|2563|238
1590419400000|2020-05-25 15:10:00|2604.94|2566.94|2602.16|2564.16|2606.03|2568.03|2601.33|2563.33|251
1590419700000|2020-05-25 15:15:00|2602.2|2564.2|2606.57|2568.57|2607.62|2569.62|2602.18|2564.18|265
1590420000000|2020-05-25 15:20:00|2606.58|2568.58|2605.03|2567.03|2607.19|2569.19|2604.77|2566.77|259
1590420300000|2020-05-25 15:25:00|2605.06|2567.06|2605.51|2567.51|2605.71|2567.71|2604.38|2566.38|255
1590420600000|2020-05-25 15:30:00|2605.49|2567.49|2606.42|2568.42|2606.89|2568.89|2605.49|2567.49|242
1590420900000|2020-05-25 15:35:00|2606.4|2568.4|2609.43|2571.43|2610.02|2572.02|2605.68|2567.68|265
1590421200000|2020-05-25 15:40:00|2609.4|2571.4|2607.74|2569.74|2609.8|2571.8|2607.67|2569.67|263
1590421500000|2020-05-25 15:45:00|2607.75|2569.75|2606.83|2568.83|2608.25|2570.25|2606.4|2568.4|250
1590421800000|2020-05-25 15:50:00|2606.84|2568.84|2602.73|2564.73|2606.91|2568.91|2602.61|2564.61|255
1590422100000|2020-05-25 15:55:00|2602.78|2564.78|2605.31|2567.31|2605.74|2567.74|2601.77|2563.77|254
1590422400000|2020-05-25 16:00:00|2605.34|2567.34|2603|2565|2607.81|2569.81|2602.08|2564.08|276
1590422700000|2020-05-25 16:05:00|2602.99|2564.99|2616.24|2578.24|2617.06|2579.06|2602.98|2564.98|277
1590423000000|2020-05-25 16:10:00|2616.58|2578.58|2616.92|2578.92|2618.33|2580.33|2616.35|2578.35|272
1590423300000|2020-05-25 16:15:00|2616.81|2578.81|2620.39|2582.39|2621.01|2583.01|2614.98|2576.98|269
1590423600000|2020-05-25 16:20:00|2620.44|2582.44|2616.43|2578.43|2620.75|2582.75|2616.43|2578.43|268
1590423900000|2020-05-25 16:25:00|2616.44|2578.44|2614.2|2576.2|2617.45|2579.45|2613.64|2575.64|258
1590424200000|2020-05-25 16:30:00|2614.19|2576.19|2618.85|2580.85|2619.94|2581.94|2614.18|2576.18|254
1590424500000|2020-05-25 16:35:00|2618.83|2580.83|2614.49|2576.49|2619.2|2581.2|2614.3|2576.3|269
1590424800000|2020-05-25 16:40:00|2614.53|2576.53|2621.12|2583.12|2621.17|2583.17|2614.53|2576.53|255
1590425100000|2020-05-25 16:45:00|2621.05|2583.05|2617.57|2579.57|2623.23|2585.23|2617.55|2579.55|267
1590425400000|2020-05-25 16:50:00|2617.55|2579.55|2614.61|2576.61|2619.04|2581.04|2612.73|2574.73|268
1590425700000|2020-05-25 16:55:00|2614.74|2576.74|2615.46|2577.46|2616|2578|2614.73|2576.73|247
1590426000000|2020-05-25 17:00:00|2615.47|2577.47|2615.76|2577.76|2619.4|2581.4|2615.44|2577.44|247
1590426300000|2020-05-25 17:05:00|2615.68|2577.68|2617.68|2579.68|2617.7|2579.7|2614.58|2576.58|244
1590426600000|2020-05-25 17:10:00|2617.71|2579.71|2616.13|2578.13|2619.32|2581.32|2616.07|2578.07|262
1590426900000|2020-05-25 17:15:00|2615.98|2577.98|2615.91|2577.91|2618.24|2580.24|2615.85|2577.85|258
1590427200000|2020-05-25 17:20:00|2615.92|2577.92|2615.54|2577.54|2616.47|2578.47|2614.97|2576.97|252
1590427500000|2020-05-25 17:25:00|2615.52|2577.52|2617.56|2579.56|2617.56|2579.56|2615.22|2577.22|258
1590427800000|2020-05-25 17:30:00|2617.57|2579.57|2624.36|2586.36|2624.56|2586.56|2617.28|2579.28|262
1590428100000|2020-05-25 17:35:00|2624.4|2586.4|2627.36|2589.36|2633.21|2595.21|2624.4|2586.4|268
1590428400000|2020-05-25 17:40:00|2627.35|2589.35|2627.76|2589.76|2627.79|2589.79|2624.72|2586.72|269
1590428700000|2020-05-25 17:45:00|2627.73|2589.73|2637.93|2599.93|2641.28|2603.28|2627.73|2589.73|263
1590429000000|2020-05-25 17:50:00|2638.08|2600.08|2634.04|2596.04|2639.47|2601.47|2634.04|2596.04|270
1590429300000|2020-05-25 17:55:00|2634.1|2596.1|2634.08|2596.08|2635.54|2597.54|2632.96|2594.96|261
1590429600000|2020-05-25 18:00:00|2634.06|2596.06|2630.65|2592.65|2636.92|2598.92|2629.4|2591.4|277
1590429900000|2020-05-25 18:05:00|2630.7|2592.7|2631.12|2593.12|2632.68|2594.68|2630.03|2592.03|247
1590430200000|2020-05-25 18:10:00|2630.83|2592.83|2628.98|2590.98|2630.95|2592.95|2628.82|2590.82|140
1590436800000|2020-05-25 20:00:00|2636.53|2598.53|2636.95|2598.95|2637|2599|2636.03|2598.03|90
1590437100000|2020-05-25 20:05:00|2636.86|2598.86|2635.63|2597.63|2636.94|2598.94|2635.51|2597.51|247
1590437400000|2020-05-25 20:10:00|2635.59|2597.59|2637.14|2599.14|2637.14|2599.14|2634.89|2596.89|250
1590437700000|2020-05-25 20:15:00|2637.15|2599.15|2634.8|2596.8|2638.48|2600.48|2634.77|2596.77|245
1590438000000|2020-05-25 20:20:00|2634.7|2596.7|2633.53|2595.53|2634.76|2596.76|2633.14|2595.14|252
1590438300000|2020-05-25 20:25:00|2633.5|2595.5|2631.47|2593.47|2633.96|2595.96|2631.21|2593.21|255
1590438600000|2020-05-25 20:30:00|2631.45|2593.45|2633.03|2595.03|2633.47|2595.47|2631.41|2593.41|232
1590438900000|2020-05-25 20:35:00|2633.05|2595.05|2635.21|2597.21|2635.21|2597.21|2632.89|2594.89|232
1590439200000|2020-05-25 20:40:00|2635.16|2597.16|2636.36|2598.36|2636.5|2598.5|2635.1|2597.1|225
1590439500000|2020-05-25 20:45:00|2636.47|2598.47|2634.95|2596.95|2636.77|2598.77|2634.86|2596.86|236
1590439800000|2020-05-25 20:50:00|2635.02|2597.02|2634.2|2596.2|2635.08|2597.08|2633.78|2595.78|225
1590440100000|2020-05-25 20:55:00|2634.21|2596.21|2633.79|2595.79|2634.33|2596.33|2632.55|2594.55|245
1590440400000|2020-05-25 21:00:00|2633.78|2595.78|2636.35|2598.35|2636.36|2598.36|2633.78|2595.78|239
1590440700000|2020-05-25 21:05:00|2636.36|2598.36|2634.21|2596.21|2636.36|2598.36|2633.94|2595.94|248
1590441000000|2020-05-25 21:10:00|2634.23|2596.23|2630.42|2592.42|2635.14|2597.14|2630.4|2592.4|247
1590441300000|2020-05-25 21:15:00|2630.41|2592.41|2630.86|2592.86|2630.87|2592.87|2629.95|2591.95|257
1590441600000|2020-05-25 21:20:00|2630.83|2592.83|2630.18|2592.18|2631.06|2593.06|2630.1|2592.1|249
1590441900000|2020-05-25 21:25:00|2630.17|2592.17|2627.97|2589.97|2630.39|2592.39|2627.97|2589.97|264
1590442200000|2020-05-25 21:30:00|2627.92|2589.92|2623.55|2585.55|2628.13|2590.13|2623.55|2585.55|266
1590442500000|2020-05-25 21:35:00|2623.52|2585.52|2625.02|2587.02|2625.72|2587.72|2622.99|2584.99|259
1590442800000|2020-05-25 21:40:00|2624.92|2586.92|2625.21|2587.21|2625.22|2587.22|2623.97|2585.97|259
1590443100000|2020-05-25 21:45:00|2625.25|2587.25|2625.82|2587.82|2626.14|2588.14|2625.24|2587.24|276
1590443400000|2020-05-25 21:50:00|2625.79|2587.79|2625.23|2587.23|2626.38|2588.38|2625.07|2587.07|272
1590443700000|2020-05-25 21:55:00|2625.2|2587.2|2626.78|2588.78|2626.92|2588.92|2624.45|2586.45|259
1590444000000|2020-05-25 22:00:00|2626.84|2588.84|2631.9|2593.9|2631.92|2593.92|2626.6|2588.6|268
1590444300000|2020-05-25 22:05:00|2631.94|2593.94|2631.6|2593.6|2632.59|2594.59|2631.02|2593.02|258
1590444600000|2020-05-25 22:10:00|2631.65|2593.65|2628.44|2590.44|2631.71|2593.71|2628.44|2590.44|245
1590444900000|2020-05-25 22:15:00|2628.46|2590.46|2624.57|2586.57|2628.57|2590.57|2624.57|2586.57|252
1590445200000|2020-05-25 22:20:00|2624.54|2586.54|2625.35|2587.35|2626.34|2588.34|2624.14|2586.14|251
1590445500000|2020-05-25 22:25:00|2625.4|2587.4|2622.48|2584.48|2625.53|2587.53|2620.66|2582.66|269
1590445800000|2020-05-25 22:30:00|2622.51|2584.51|2624.18|2586.18|2624.73|2586.73|2622.45|2584.45|247
1590446100000|2020-05-25 22:35:00|2624.23|2586.23|2624.84|2586.84|2625.18|2587.18|2624.22|2586.22|237
1590446400000|2020-05-25 22:40:00|2624.89|2586.89|2626.71|2588.71|2626.99|2588.99|2624.89|2586.89|237
1590446700000|2020-05-25 22:45:00|2626.73|2588.73|2625.8|2587.8|2627.89|2589.89|2625.8|2587.8|220
1590447000000|2020-05-25 22:50:00|2625.81|2587.81|2623.98|2585.98|2626.48|2588.48|2623.96|2585.96|223
1590447300000|2020-05-25 22:55:00|2624.01|2586.01|2626.02|2588.02|2626.02|2588.02|2622.91|2584.91|235
1590447600000|2020-05-25 23:00:00|2626.16|2588.16|2632.29|2594.29|2633.33|2595.33|2626.09|2588.09|254
1590447900000|2020-05-25 23:05:00|2632.31|2594.31|2633.29|2595.29|2635.21|2597.21|2632.3|2594.3|245
1590448200000|2020-05-25 23:10:00|2633.3|2595.3|2632.67|2594.67|2633.59|2595.59|2631.29|2593.29|229
1590448500000|2020-05-25 23:15:00|2632.71|2594.71|2632.74|2594.74|2634.3|2596.3|2632.51|2594.51|234
1590448800000|2020-05-25 23:20:00|2632.73|2594.73|2637.36|2599.36|2637.36|2599.36|2632.47|2594.47|244
1590449100000|2020-05-25 23:25:00|2637.39|2599.39|2635.34|2597.34|2639.19|2601.19|2635.2|2597.2|256
1590449400000|2020-05-25 23:30:00|2635.27|2597.27|2634.35|2596.35|2635.38|2597.38|2631.47|2593.47|238
1590449700000|2020-05-25 23:35:00|2634.42|2596.42|2635.78|2597.78|2636.6|2598.6|2634.32|2596.32|222
1590450000000|2020-05-25 23:40:00|2635.75|2597.75|2632.98|2594.98|2635.75|2597.75|2632.36|2594.36|229
1590450300000|2020-05-25 23:45:00|2632.97|2594.97|2634.17|2596.17|2635.71|2597.71|2632.59|2594.59|234
1590450600000|2020-05-25 23:50:00|2634.15|2596.15|2632.35|2594.35|2634.46|2596.46|2630.98|2592.98|256
1590450900000|2020-05-25 23:55:00|2632.31|2594.31|2631.36|2593.36|2632.39|2594.39|2629.35|2591.35|244
1590451200000|2020-05-26 00:00:00|2631.43|2593.43|2637.99|2599.99|2638.76|2600.76|2630.07|2592.07|277
1590451500000|2020-05-26 00:05:00|2637.96|2599.96|2631.82|2593.82|2638.34|2600.34|2631.76|2593.76|268
1590451800000|2020-05-26 00:10:00|2631.92|2593.92|2636.58|2598.58|2636.66|2598.66|2631.78|2593.78|248
1590452100000|2020-05-26 00:15:00|2636.53|2598.53|2633.26|2595.26|2638.59|2600.59|2633.26|2595.26|271
1590452400000|2020-05-26 00:20:00|2633.21|2595.21|2629.24|2591.24|2633.4|2595.4|2627.64|2589.64|260
1590452700000|2020-05-26 00:25:00|2629.26|2591.26|2613.8|2575.8|2631.06|2593.06|2610.54|2572.54|273
1590453000000|2020-05-26 00:30:00|2613.9|2575.9|2618.93|2580.93|2620.18|2582.18|2613.51|2575.51|269
1590453300000|2020-05-26 00:35:00|2618.81|2580.81|2617.1|2579.1|2620.08|2582.08|2616.92|2578.92|270
1590453600000|2020-05-26 00:40:00|2617.06|2579.06|2615.66|2577.66|2618.7|2580.7|2614.89|2576.89|260
1590453900000|2020-05-26 00:45:00|2615.65|2577.65|2617.85|2579.85|2618.23|2580.23|2615.26|2577.26|238
1590454200000|2020-05-26 00:50:00|2617.94|2579.94|2618.69|2580.69|2620.68|2582.68|2617.94|2579.94|250
1590454500000|2020-05-26 00:55:00|2618.67|2580.67|2619.31|2581.31|2619.31|2581.31|2617.46|2579.46|235
1590454800000|2020-05-26 01:00:00|2619.39|2581.39|2626.3|2588.3|2627.35|2589.35|2619.39|2581.39|265
1590455100000|2020-05-26 01:05:00|2626.27|2588.27|2624.81|2586.81|2626.53|2588.53|2621.51|2583.51|234
1590455400000|2020-05-26 01:10:00|2624.85|2586.85|2627.93|2589.93|2627.97|2589.97|2623.79|2585.79|237
1590455700000|2020-05-26 01:15:00|2628.04|2590.04|2626.26|2588.26|2628.51|2590.51|2626.25|2588.25|260
1590456000000|2020-05-26 01:20:00|2626.21|2588.21|2626.85|2588.85|2626.93|2588.93|2625.19|2587.19|238
1590456300000|2020-05-26 01:25:00|2626.89|2588.89|2628.4|2590.4|2629.28|2591.28|2626.72|2588.72|236
1590456600000|2020-05-26 01:30:00|2628.41|2590.41|2624.25|2586.25|2628.46|2590.46|2624.1|2586.1|242
1590456900000|2020-05-26 01:35:00|2624.2|2586.2|2626.77|2588.77|2626.78|2588.78|2624.2|2586.2|240
1590457200000|2020-05-26 01:40:00|2626.84|2588.84|2623.79|2585.79|2626.95|2588.95|2623.79|2585.79|259
1590457500000|2020-05-26 01:45:00|2623.72|2585.72|2625.47|2587.47|2625.64|2587.64|2623.38|2585.38|247
1590457800000|2020-05-26 01:50:00|2625.49|2587.49|2627.46|2589.46|2627.89|2589.89|2625.49|2587.49|225
1590458100000|2020-05-26 01:55:00|2627.43|2589.43|2629.34|2591.34|2629.75|2591.75|2627.43|2589.43|251
1590458400000|2020-05-26 02:00:00|2629.37|2591.37|2630.21|2592.21|2630.94|2592.94|2629.36|2591.36|239
1590458700000|2020-05-26 02:05:00|2630.07|2592.07|2632.63|2594.63|2632.64|2594.64|2627.58|2589.58|235
1590459000000|2020-05-26 02:10:00|2632.61|2594.61|2633.78|2595.78|2633.82|2595.82|2630.79|2592.79|248
1590459300000|2020-05-26 02:15:00|2633.77|2595.77|2632.3|2594.3|2634.26|2596.26|2631.67|2593.67|256
1590459600000|2020-05-26 02:20:00|2632.33|2594.33|2632.48|2594.48|2632.5|2594.5|2631.58|2593.58|234
1590459900000|2020-05-26 02:25:00|2632.46|2594.46|2631.48|2593.48|2632.55|2594.55|2630.13|2592.13|245
1590460200000|2020-05-26 02:30:00|2631.46|2593.46|2628.87|2590.87|2633.48|2595.48|2628.87|2590.87|251
1590460500000|2020-05-26 02:35:00|2628.71|2590.71|2627.75|2589.75|2628.77|2590.77|2626.98|2588.98|259
1590460800000|2020-05-26 02:40:00|2627.78|2589.78|2627.07|2589.07|2627.78|2589.78|2626.35|2588.35|240
1590461100000|2020-05-26 02:45:00|2627.04|2589.04|2625.83|2587.83|2627.47|2589.47|2625.65|2587.65|243
1590461400000|2020-05-26 02:50:00|2625.84|2587.84|2626.07|2588.07|2626.72|2588.72|2625.61|2587.61|227
1590461700000|2020-05-26 02:55:00|2626.12|2588.12|2625.68|2587.68|2627.8|2589.8|2625.68|2587.68|229
1590462000000|2020-05-26 03:00:00|2625.69|2587.69|2627.34|2589.34|2627.34|2589.34|2622.02|2584.02|259
1590462300000|2020-05-26 03:05:00|2627.37|2589.37|2629.33|2591.33|2629.42|2591.42|2627.24|2589.24|244
1590462600000|2020-05-26 03:10:00|2629.34|2591.34|2625.11|2587.11|2629.58|2591.58|2625.11|2587.11|244
1590462900000|2020-05-26 03:15:00|2625.13|2587.13|2628.58|2590.58|2628.71|2590.71|2625.07|2587.07|251
1590463200000|2020-05-26 03:20:00|2628.67|2590.67|2630.1|2592.1|2630.31|2592.31|2628.12|2590.12|235
1590463500000|2020-05-26 03:25:00|2630.11|2592.11|2629.37|2591.37|2630.74|2592.74|2629.27|2591.27|247
1590463800000|2020-05-26 03:30:00|2629.4|2591.4|2634.41|2596.41|2635.36|2597.36|2629.33|2591.33|254
1590464100000|2020-05-26 03:35:00|2634.4|2596.4|2631.69|2593.69|2634.45|2596.45|2630.95|2592.95|253
1590464400000|2020-05-26 03:40:00|2631.63|2593.63|2632.28|2594.28|2633.07|2595.07|2631.6|2593.6|244
1590464700000|2020-05-26 03:45:00|2632.29|2594.29|2634.03|2596.03|2634.32|2596.32|2631.15|2593.15|249
1590465000000|2020-05-26 03:50:00|2633.92|2595.92|2632.98|2594.98|2634.88|2596.88|2632.71|2594.71|247
1590465300000|2020-05-26 03:55:00|2633.04|2595.04|2630.22|2592.22|2633.13|2595.13|2630.04|2592.04|255
1590465600000|2020-05-26 04:00:00|2630.12|2592.12|2628.01|2590.01|2630.18|2592.18|2626.21|2588.21|242
1590465900000|2020-05-26 04:05:00|2627.97|2589.97|2628.39|2590.39|2628.57|2590.57|2627.54|2589.54|251
1590466200000|2020-05-26 04:10:00|2628.18|2590.18|2627.9|2589.9|2628.9|2590.9|2627.34|2589.34|246
1590466500000|2020-05-26 04:15:00|2627.82|2589.82|2624.15|2586.15|2627.82|2589.82|2624.01|2586.01|251
1590466800000|2020-05-26 04:20:00|2624.14|2586.14|2621.48|2583.48|2624.31|2586.31|2620.69|2582.69|249
1590467100000|2020-05-26 04:25:00|2621.5|2583.5|2622.41|2584.41|2622.98|2584.98|2621.5|2583.5|227
1590467400000|2020-05-26 04:30:00|2622.4|2584.4|2627.68|2589.68|2627.71|2589.71|2622.06|2584.06|266
1590467700000|2020-05-26 04:35:00|2627.7|2589.7|2628.14|2590.14|2629.03|2591.03|2626.81|2588.81|245
1590468000000|2020-05-26 04:40:00|2628.19|2590.19|2628.5|2590.5|2628.97|2590.97|2627.48|2589.48|244
1590468300000|2020-05-26 04:45:00|2628.48|2590.48|2628.68|2590.68|2629.3|2591.3|2628.14|2590.14|256
1590468600000|2020-05-26 04:50:00|2628.7|2590.7|2626.99|2588.99|2628.75|2590.75|2623.09|2585.09|245
1590468900000|2020-05-26 04:55:00|2627|2589|2624.87|2586.87|2627.07|2589.07|2624.87|2586.87|239
1590469200000|2020-05-26 05:00:00|2624.81|2586.81|2626.57|2588.57|2626.77|2588.77|2623.84|2585.84|240
1590469500000|2020-05-26 05:05:00|2626.53|2588.53|2622.13|2584.13|2626.86|2588.86|2622.12|2584.12|247
1590469800000|2020-05-26 05:10:00|2622.07|2584.07|2621.34|2583.34|2623.48|2585.48|2621.33|2583.33|260
1590470100000|2020-05-26 05:15:00|2621.22|2583.22|2623.07|2585.07|2623.63|2585.63|2620.92|2582.92|251
1590470400000|2020-05-26 05:20:00|2623.03|2585.03|2620.84|2582.84|2623.12|2585.12|2620.69|2582.69|240
1590470700000|2020-05-26 05:25:00|2620.89|2582.89|2622.27|2584.27|2623.33|2585.33|2620.8|2582.8|258
1590471000000|2020-05-26 05:30:00|2622.31|2584.31|2623.9|2585.9|2624.56|2586.56|2622.28|2584.28|249
1590471300000|2020-05-26 05:35:00|2623.96|2585.96|2624.99|2586.99|2625.15|2587.15|2623.33|2585.33|238
1590471600000|2020-05-26 05:40:00|2624.98|2586.98|2626.55|2588.55|2626.65|2588.65|2624.98|2586.98|252
1590471900000|2020-05-26 05:45:00|2626.52|2588.52|2627.76|2589.76|2628.79|2590.79|2626.52|2588.52|243
1590472200000|2020-05-26 05:50:00|2627.77|2589.77|2627.33|2589.33|2628.23|2590.23|2626.16|2588.16|236
1590472500000|2020-05-26 05:55:00|2627.36|2589.36|2629.15|2591.15|2629.19|2591.19|2627.06|2589.06|227
1590472800000|2020-05-26 06:00:00|2629.18|2591.18|2626.39|2588.39|2629.4|2591.4|2625.96|2587.96|246
1590473100000|2020-05-26 06:05:00|2626.36|2588.36|2624.11|2586.11|2626.47|2588.47|2624.03|2586.03|250
1590473400000|2020-05-26 06:10:00|2624.13|2586.13|2622.13|2584.13|2624.58|2586.58|2622.13|2584.13|247
1590473700000|2020-05-26 06:15:00|2622.11|2584.11|2620.86|2582.86|2623.18|2585.18|2620.68|2582.68|244
1590474000000|2020-05-26 06:20:00|2620.84|2582.84|2618.45|2580.45|2620.84|2582.84|2617|2579|253
1590474300000|2020-05-26 06:25:00|2618.43|2580.43|2617.29|2579.29|2618.6|2580.6|2616.4|2578.4|265
1590474600000|2020-05-26 06:30:00|2617.23|2579.23|2610.46|2572.46|2617.23|2579.23|2608.76|2570.76|261
1590474900000|2020-05-26 06:35:00|2610.45|2572.45|2612.11|2574.11|2612.87|2574.87|2610.45|2572.45|238
1590475200000|2020-05-26 06:40:00|2612.13|2574.13|2610.92|2572.92|2612.2|2574.2|2608.74|2570.74|256
1590475500000|2020-05-26 06:45:00|2610.96|2572.96|2613.37|2575.37|2613.4|2575.4|2610.23|2572.23|253
1590475800000|2020-05-26 06:50:00|2613.4|2575.4|2614.89|2576.89|2614.89|2576.89|2612.8|2574.8|242
1590476100000|2020-05-26 06:55:00|2614.88|2576.88|2612.44|2574.44|2614.89|2576.89|2612.42|2574.42|246
1590476400000|2020-05-26 07:00:00|2612.42|2574.42|2610.2|2572.2|2612.42|2574.42|2609.53|2571.53|267
1590476700000|2020-05-26 07:05:00|2610.15|2572.15|2609.32|2571.32|2610.27|2572.27|2604.92|2566.92|257
1590477000000|2020-05-26 07:10:00|2609.31|2571.31|2611.47|2573.47|2611.82|2573.82|2608.12|2570.12|255
1590477300000|2020-05-26 07:15:00|2611.48|2573.48|2613.31|2575.31|2613.31|2575.31|2610.93|2572.93|235
1590477600000|2020-05-26 07:20:00|2613.32|2575.32|2616.08|2578.08|2616.22|2578.22|2613.29|2575.29|245
1590477900000|2020-05-26 07:25:00|2616.07|2578.07|2620.77|2582.77|2620.77|2582.77|2616.07|2578.07|244
1590478200000|2020-05-26 07:30:00|2620.78|2582.78|2629.75|2591.75|2630.14|2592.14|2620.78|2582.78|264
1590478500000|2020-05-26 07:35:00|2629.76|2591.76|2626.11|2588.11|2630.13|2592.13|2625.89|2587.89|251
1590478800000|2020-05-26 07:40:00|2626.01|2588.01|2627.71|2589.71|2627.89|2589.89|2625.95|2587.95|226
1590479100000|2020-05-26 07:45:00|2627.72|2589.72|2625.53|2587.53|2627.99|2589.99|2625.53|2587.53|242
1590479400000|2020-05-26 07:50:00|2625.49|2587.49|2627.54|2589.54|2629.93|2591.93|2625.47|2587.47|250
1590479700000|2020-05-26 07:55:00|2627.53|2589.53|2628.99|2590.99|2629.07|2591.07|2627.1|2589.1|243
1590480000000|2020-05-26 08:00:00|2629.03|2591.03|2628.73|2590.73|2629.74|2591.74|2625.45|2587.45|252
1590480300000|2020-05-26 08:05:00|2628.84|2590.84|2635.24|2597.24|2638.61|2600.61|2628.74|2590.74|272
1590480600000|2020-05-26 08:10:00|2635.22|2597.22|2634.22|2596.22|2635.22|2597.22|2632.51|2594.51|266
1590480900000|2020-05-26 08:15:00|2634.2|2596.2|2630.91|2592.91|2634.22|2596.22|2630.91|2592.91|244
1590481200000|2020-05-26 08:20:00|2630.92|2592.92|2631.24|2593.24|2631.79|2593.79|2629.92|2591.92|250
1590481500000|2020-05-26 08:25:00|2631.26|2593.26|2633.02|2595.02|2633.02|2595.02|2629.7|2591.7|258
1590481800000|2020-05-26 08:30:00|2633.01|2595.01|2628.72|2590.72|2633.69|2595.69|2628.69|2590.69|250
1590482100000|2020-05-26 08:35:00|2628.65|2590.65|2628.74|2590.74|2630.11|2592.11|2628.14|2590.14|256
1590482400000|2020-05-26 08:40:00|2628.71|2590.71|2629.81|2591.81|2630.67|2592.67|2628.71|2590.71|241
1590482700000|2020-05-26 08:45:00|2629.74|2591.74|2629.29|2591.29|2630.33|2592.33|2629.1|2591.1|222
1590483000000|2020-05-26 08:50:00|2629.3|2591.3|2626.49|2588.49|2630.16|2592.16|2626.34|2588.34|260
1590483300000|2020-05-26 08:55:00|2626.5|2588.5|2628.49|2590.49|2629.49|2591.49|2626.39|2588.39|247
1590483600000|2020-05-26 09:00:00|2628.53|2590.53|2626.29|2588.29|2628.65|2590.65|2622|2584|262
1590483900000|2020-05-26 09:05:00|2626.28|2588.28|2625.96|2587.96|2626.51|2588.51|2625.37|2587.37|223
1590484200000|2020-05-26 09:10:00|2625.97|2587.97|2624.97|2586.97|2626.03|2588.03|2624.72|2586.72|246
1590484500000|2020-05-26 09:15:00|2625.05|2587.05|2624.66|2586.66|2626.23|2588.23|2623.06|2585.06|253
1590484800000|2020-05-26 09:20:00|2624.63|2586.63|2624.08|2586.08|2629.4|2591.4|2623.91|2585.91|249
1590485100000|2020-05-26 09:25:00|2624.06|2586.06|2620.61|2582.61|2624.29|2586.29|2619.81|2581.81|264
1590485400000|2020-05-26 09:30:00|2620.51|2582.51|2614.94|2576.94|2620.51|2582.51|2611.5|2573.5|285
1590485700000|2020-05-26 09:35:00|2615.08|2577.08|2615.34|2577.34|2617.15|2579.15|2614.63|2576.63|276
1590486000000|2020-05-26 09:40:00|2615.38|2577.38|2617.1|2579.1|2617.15|2579.15|2614.72|2576.72|267
1590486300000|2020-05-26 09:45:00|2617.12|2579.12|2614.79|2576.79|2617.77|2579.77|2614.21|2576.21|256
1590486600000|2020-05-26 09:50:00|2614.77|2576.77|2616.43|2578.43|2617.68|2579.68|2614.57|2576.57|241
1590486900000|2020-05-26 09:55:00|2616.39|2578.39|2614.92|2576.92|2617.16|2579.16|2614.82|2576.82|247
1590487200000|2020-05-26 10:00:00|2614.9|2576.9|2610.28|2572.28|2614.9|2576.9|2605.28|2567.28|281
1590487500000|2020-05-26 10:05:00|2610.27|2572.27|2611.55|2573.55|2613.56|2575.56|2608.71|2570.71|276
1590487800000|2020-05-26 10:10:00|2611.54|2573.54|2614.37|2576.37|2614.37|2576.37|2610.32|2572.32|253
1590488100000|2020-05-26 10:15:00|2614.47|2576.47|2616.26|2578.26|2616.26|2578.26|2613.04|2575.04|244
1590488400000|2020-05-26 10:20:00|2616.2|2578.2|2615.59|2577.59|2616.2|2578.2|2612.89|2574.89|259
1590488700000|2020-05-26 10:25:00|2615.61|2577.61|2617.12|2579.12|2617.16|2579.16|2614.37|2576.37|244
1590489000000|2020-05-26 10:30:00|2617.11|2579.11|2613.27|2575.27|2617.12|2579.12|2613.27|2575.27|255
1590489300000|2020-05-26 10:35:00|2613.23|2575.23|2611.3|2573.3|2613.3|2575.3|2611.11|2573.11|240
1590489600000|2020-05-26 10:40:00|2611.31|2573.31|2616.69|2578.69|2617.11|2579.11|2610.97|2572.97|259
1590489900000|2020-05-26 10:45:00|2616.65|2578.65|2613.77|2575.77|2616.66|2578.66|2613.77|2575.77|249
1590490200000|2020-05-26 10:50:00|2613.66|2575.66|2609.42|2571.42|2613.85|2575.85|2609.42|2571.42|253
1590490500000|2020-05-26 10:55:00|2609.34|2571.34|2610.1|2572.1|2611.37|2573.37|2605.92|2567.92|253
1590490800000|2020-05-26 11:00:00|2610.08|2572.08|2608.05|2570.05|2610.08|2572.08|2605.78|2567.78|250
1590491100000|2020-05-26 11:05:00|2608.07|2570.07|2608.72|2570.72|2608.82|2570.82|2607.25|2569.25|233
1590491400000|2020-05-26 11:10:00|2608.73|2570.73|2606.92|2568.92|2609.15|2571.15|2606.92|2568.92|238
1590491700000|2020-05-26 11:15:00|2606.91|2568.91|2602.56|2564.56|2606.91|2568.91|2602.38|2564.38|255
1590492000000|2020-05-26 11:20:00|2602.6|2564.6|2607.87|2569.87|2607.87|2569.87|2602.46|2564.46|246
1590492300000|2020-05-26 11:25:00|2607.82|2569.82|2605.28|2567.28|2608.16|2570.16|2604.72|2566.72|255
1590492600000|2020-05-26 11:30:00|2605.07|2567.07|2604.11|2566.11|2605.07|2567.07|2601.59|2563.59|249
1590492900000|2020-05-26 11:35:00|2604.08|2566.08|2607.51|2569.51|2608.96|2570.96|2604.08|2566.08|259
1590493200000|2020-05-26 11:40:00|2607.5|2569.5|2606.04|2568.04|2608.31|2570.31|2605.93|2567.93|222
1590493500000|2020-05-26 11:45:00|2606.08|2568.08|2607.72|2569.72|2607.82|2569.82|2605.26|2567.26|233
1590493800000|2020-05-26 11:50:00|2607.74|2569.74|2611.6|2573.6|2612.92|2574.92|2607.62|2569.62|251
1590494100000|2020-05-26 11:55:00|2611.57|2573.57|2608.33|2570.33|2611.65|2573.65|2608.28|2570.28|239
1590494400000|2020-05-26 12:00:00|2608.18|2570.18|2608.01|2570.01|2608.21|2570.21|2605.11|2567.11|265
1590494700000|2020-05-26 12:05:00|2607.95|2569.95|2616.17|2578.17|2616.41|2578.41|2607.79|2569.79|255
1590495000000|2020-05-26 12:10:00|2616.19|2578.19|2614.18|2576.18|2616.19|2578.19|2613.87|2575.87|255
1590495300000|2020-05-26 12:15:00|2614.2|2576.2|2612.47|2574.47|2615.5|2577.5|2612.27|2574.27|235
1590495600000|2020-05-26 12:20:00|2612.5|2574.5|2594.04|2556.04|2613.18|2575.18|2594.04|2556.04|264
1590495900000|2020-05-26 12:25:00|2594.01|2556.01|2595.69|2557.69|2597.17|2559.17|2593.97|2555.97|270
1590496200000|2020-05-26 12:30:00|2595.6|2557.6|2590.45|2552.45|2595.64|2557.64|2585.76|2547.76|290
1590496500000|2020-05-26 12:35:00|2590.54|2552.54|2594.24|2556.24|2594.81|2556.81|2588.58|2550.58|276
1590496800000|2020-05-26 12:40:00|2594.25|2556.25|2593.86|2555.86|2596.97|2558.97|2593.58|2555.58|246
1590497100000|2020-05-26 12:45:00|2593.85|2555.85|2596.4|2558.4|2596.4|2558.4|2592.48|2554.48|264
1590497400000|2020-05-26 12:50:00|2596.51|2558.51|2597.23|2559.23|2597.81|2559.81|2596.51|2558.51|240
1590497700000|2020-05-26 12:55:00|2597.21|2559.21|2594.73|2556.73|2597.21|2559.21|2590.46|2552.46|261
1590498000000|2020-05-26 13:00:00|2594.74|2556.74|2590.83|2552.83|2594.74|2556.74|2586.5|2548.5|265
1590498300000|2020-05-26 13:05:00|2590.86|2552.86|2595.03|2557.03|2595.22|2557.22|2590.86|2552.86|257
1590498600000|2020-05-26 13:10:00|2594.97|2556.97|2595.41|2557.41|2596.05|2558.05|2593.77|2555.77|253
1590498900000|2020-05-26 13:15:00|2595.38|2557.38|2596.42|2558.42|2596.49|2558.49|2594.54|2556.54|240
1590499200000|2020-05-26 13:20:00|2596.43|2558.43|2596.37|2558.37|2596.53|2558.53|2594.39|2556.39|257
1590499500000|2020-05-26 13:25:00|2596.82|2558.82|2602.98|2564.98|2604.82|2566.82|2596.82|2558.82|259
1590499800000|2020-05-26 13:30:00|2603.02|2565.02|2600.85|2562.85|2603.04|2565.04|2600.85|2562.85|246
1590500100000|2020-05-26 13:35:00|2600.9|2562.9|2599.56|2561.56|2601.73|2563.73|2599.56|2561.56|238
1590500400000|2020-05-26 13:40:00|2599.59|2561.59|2602.37|2564.37|2602.65|2564.65|2599.4|2561.4|257
1590500700000|2020-05-26 13:45:00|2602.31|2564.31|2600.16|2562.16|2603.06|2565.06|2600.13|2562.13|246
1590501000000|2020-05-26 13:50:00|2600.14|2562.14|2596.94|2558.94|2600.14|2562.14|2596.86|2558.86|262
1590501300000|2020-05-26 13:55:00|2596.93|2558.93|2596.91|2558.91|2597.36|2559.36|2595.8|2557.8|242
1590501600000|2020-05-26 14:00:00|2596.95|2558.95|2596.17|2558.17|2597.05|2559.05|2594.42|2556.42|259
1590501900000|2020-05-26 14:05:00|2596.22|2558.22|2599.66|2561.66|2599.67|2561.67|2596.07|2558.07|253
1590502200000|2020-05-26 14:10:00|2599.67|2561.67|2601.63|2563.63|2603.1|2565.1|2599.14|2561.14|251
1590502500000|2020-05-26 14:15:00|2601.68|2563.68|2600.78|2562.78|2602.59|2564.59|2600.52|2562.52|255
1590502800000|2020-05-26 14:20:00|2600.81|2562.81|2605.18|2567.18|2606.02|2568.02|2600.76|2562.76|267
1590503100000|2020-05-26 14:25:00|2605.23|2567.23|2605.95|2567.95|2607.53|2569.53|2604.53|2566.53|248
1590503400000|2020-05-26 14:30:00|2605.99|2567.99|2608.59|2570.59|2608.69|2570.69|2604.74|2566.74|245
1590503700000|2020-05-26 14:35:00|2608.57|2570.57|2599.04|2561.04|2609.14|2571.14|2598.1|2560.1|258
1590504000000|2020-05-26 14:40:00|2599.05|2561.05|2599.52|2561.52|2601.2|2563.2|2599.05|2561.05|232
1590504300000|2020-05-26 14:45:00|2599.51|2561.51|2601.63|2563.63|2602.1|2564.1|2599.37|2561.37|230
1590504600000|2020-05-26 14:50:00|2601.68|2563.68|2598.35|2560.35|2601.72|2563.72|2596.94|2558.94|250
1590504900000|2020-05-26 14:55:00|2598.33|2560.33|2597.11|2559.11|2599.45|2561.45|2597.07|2559.07|244
1590505200000|2020-05-26 15:00:00|2597.08|2559.08|2600.13|2562.13|2600.2|2562.2|2596.54|2558.54|247
1590505500000|2020-05-26 15:05:00|2600.18|2562.18|2597.51|2559.51|2600.75|2562.75|2597.47|2559.47|224
1590505800000|2020-05-26 15:10:00|2597.57|2559.57|2594.11|2556.11|2597.58|2559.58|2593.3|2555.3|247
1590506100000|2020-05-26 15:15:00|2594.2|2556.2|2595.57|2557.57|2595.57|2557.57|2593.32|2555.32|248
1590506400000|2020-05-26 15:20:00|2595.6|2557.6|2593.56|2555.56|2595.7|2557.7|2593.36|2555.36|233
1590506700000|2020-05-26 15:25:00|2593.58|2555.58|2576.9|2538.9|2593.68|2555.68|2573.86|2535.86|280
1590507000000|2020-05-26 15:30:00|2576.93|2538.93|2577.29|2539.29|2578.02|2540.02|2570.11|2532.11|281
1590507300000|2020-05-26 15:35:00|2577.36|2539.36|2578.25|2540.25|2579.41|2541.41|2576.17|2538.17|260
1590507600000|2020-05-26 15:40:00|2578.57|2540.57|2574.76|2536.76|2578.78|2540.78|2573.58|2535.58|259
1590507900000|2020-05-26 15:45:00|2574.61|2536.61|2577.03|2539.03|2577.03|2539.03|2572.94|2534.94|259
1590508200000|2020-05-26 15:50:00|2577.05|2539.05|2572.85|2534.85|2577.99|2539.99|2572.85|2534.85|267
1590508500000|2020-05-26 15:55:00|2572.86|2534.86|2563.13|2525.13|2575.42|2537.42|2559.33|2521.33|278
1590508800000|2020-05-26 16:00:00|2563.08|2525.08|2575.61|2537.61|2577.92|2539.92|2558.29|2520.29|286
1590509100000|2020-05-26 16:05:00|2575.68|2537.68|2577.96|2539.96|2579.32|2541.32|2574.6|2536.6|276
1590509400000|2020-05-26 16:10:00|2577.94|2539.94|2583.2|2545.2|2584.5|2546.5|2576.61|2538.61|278
1590509700000|2020-05-26 16:15:00|2583.23|2545.23|2584.27|2546.27|2585.22|2547.22|2579.96|2541.96|272
1590510000000|2020-05-26 16:20:00|2584.24|2546.24|2582.98|2544.98|2585.1|2547.1|2581.44|2543.44|258
1590510300000|2020-05-26 16:25:00|2583.04|2545.04|2586.38|2548.38|2587.98|2549.98|2581.78|2543.78|271
1590510600000|2020-05-26 16:30:00|2586.39|2548.39|2584.88|2546.88|2586.41|2548.41|2583.38|2545.38|261
1590510900000|2020-05-26 16:35:00|2585.02|2547.02|2584.74|2546.74|2585.07|2547.07|2582.68|2544.68|261
1590511200000|2020-05-26 16:40:00|2584.78|2546.78|2582.06|2544.06|2584.9|2546.9|2581.64|2543.64|254
1590511500000|2020-05-26 16:45:00|2581.99|2543.99|2586.42|2548.42|2586.56|2548.56|2581.71|2543.71|267
1590511800000|2020-05-26 16:50:00|2586.44|2548.44|2584.65|2546.65|2587.5|2549.5|2584.65|2546.65|243
1590512100000|2020-05-26 16:55:00|2584.59|2546.59|2585.54|2547.54|2585.61|2547.61|2583.5|2545.5|250
1590512400000|2020-05-26 17:00:00|2585.57|2547.57|2586.09|2548.09|2586.47|2548.47|2584.45|2546.45|238
1590512700000|2020-05-26 17:05:00|2586.08|2548.08|2588.41|2550.41|2588.8|2550.8|2585.36|2547.36|246
1590513000000|2020-05-26 17:10:00|2588.43|2550.43|2592.39|2554.39|2594.2|2556.2|2588.31|2550.31|269
1590513300000|2020-05-26 17:15:00|2592.41|2554.41|2590.69|2552.69|2592.64|2554.64|2590.68|2552.68|270
1590513600000|2020-05-26 17:20:00|2590.43|2552.43|2591.79|2553.79|2592.05|2554.05|2589.68|2551.68|257
1590513900000|2020-05-26 17:25:00|2591.82|2553.82|2593.21|2555.21|2593.59|2555.59|2591.82|2553.82|252
1590514200000|2020-05-26 17:30:00|2593.18|2555.18|2587.78|2549.78|2593.47|2555.47|2587.47|2549.47|255
1590514500000|2020-05-26 17:35:00|2587.77|2549.77|2588.19|2550.19|2588.28|2550.28|2586.12|2548.12|248
1590514800000|2020-05-26 17:40:00|2588.22|2550.22|2591.29|2553.29|2591.64|2553.64|2587.99|2549.99|256
1590515100000|2020-05-26 17:45:00|2591.3|2553.3|2590.46|2552.46|2591.38|2553.38|2589.15|2551.15|247
1590515400000|2020-05-26 17:50:00|2590.5|2552.5|2592.24|2554.24|2592.46|2554.46|2590.5|2552.5|220
1590515700000|2020-05-26 17:55:00|2592.21|2554.21|2591.31|2553.31|2592.48|2554.48|2590.65|2552.65|240
1590516000000|2020-05-26 18:00:00|2591.29|2553.29|2592.8|2554.8|2593.68|2555.68|2590.97|2552.97|237
1590516300000|2020-05-26 18:05:00|2592.76|2554.76|2588.19|2550.19|2592.76|2554.76|2588.08|2550.08|244
1590516600000|2020-05-26 18:10:00|2588.15|2550.15|2587.96|2549.96|2589|2551|2587.51|2549.51|248
1590516900000|2020-05-26 18:15:00|2587.94|2549.94|2588.81|2550.81|2588.87|2550.87|2587.55|2549.55|235
1590517200000|2020-05-26 18:20:00|2588.82|2550.82|2591.7|2553.7|2592.74|2554.74|2588.75|2550.75|245
1590517500000|2020-05-26 18:25:00|2591.55|2553.55|2593.81|2555.81|2593.81|2555.81|2590.62|2552.62|242
1590517800000|2020-05-26 18:30:00|2593.82|2555.82|2592.81|2554.81|2594.56|2556.56|2592.81|2554.81|237
1590518100000|2020-05-26 18:35:00|2592.76|2554.76|2589.44|2551.44|2592.76|2554.76|2589.44|2551.44|237
1590518400000|2020-05-26 18:40:00|2589.46|2551.46|2589.19|2551.19|2589.52|2551.52|2587.78|2549.78|249
1590518700000|2020-05-26 18:45:00|2589.24|2551.24|2589.87|2551.87|2591.68|2553.68|2589.2|2551.2|248
1590519000000|2020-05-26 18:50:00|2589.84|2551.84|2588.72|2550.72|2589.98|2551.98|2587.9|2549.9|250
1590519300000|2020-05-26 18:55:00|2588.75|2550.75|2590.2|2552.2|2590.2|2552.2|2588.38|2550.38|251
1590519600000|2020-05-26 19:00:00|2590.25|2552.25|2589.24|2551.24|2591.43|2553.43|2589.11|2551.11|256
1590519900000|2020-05-26 19:05:00|2589.23|2551.23|2587.79|2549.79|2589.54|2551.54|2587.67|2549.67|255
1590520200000|2020-05-26 19:10:00|2587.78|2549.78|2582.61|2544.61|2587.87|2549.87|2582.3|2544.3|261
1590520500000|2020-05-26 19:15:00|2582.64|2544.64|2582.95|2544.95|2584.19|2546.19|2581.42|2543.42|248
1590520800000|2020-05-26 19:20:00|2582.89|2544.89|2582.18|2544.18|2582.89|2544.89|2579.07|2541.07|255
1590521100000|2020-05-26 19:25:00|2582.14|2544.14|2581.1|2543.1|2583.85|2545.85|2581.09|2543.09|251
1590521400000|2020-05-26 19:30:00|2581.09|2543.09|2581.29|2543.29|2584.56|2546.56|2581.04|2543.04|250
1590521700000|2020-05-26 19:35:00|2581.19|2543.19|2576.29|2538.29|2581.43|2543.43|2573.83|2535.83|260
1590522000000|2020-05-26 19:40:00|2576.36|2538.36|2579.39|2541.39|2579.39|2541.39|2576.17|2538.17|251
1590522300000|2020-05-26 19:45:00|2579.43|2541.43|2580.48|2542.48|2581.36|2543.36|2579.43|2541.43|256
1590522600000|2020-05-26 19:50:00|2580.41|2542.41|2580.46|2542.46|2581.01|2543.01|2578.81|2540.81|246
1590522900000|2020-05-26 19:55:00|2580.44|2542.44|2582.72|2544.72|2583.13|2545.13|2580.44|2542.44|237
1590523200000|2020-05-26 20:00:00|2582.69|2544.69|2590.55|2552.55|2591.84|2553.84|2582.68|2544.68|254
1590523500000|2020-05-26 20:05:00|2590.56|2552.56|2591.7|2553.7|2592.94|2554.94|2590.38|2552.38|255
1590523800000|2020-05-26 20:10:00|2591.73|2553.73|2593.22|2555.22|2593.22|2555.22|2590.66|2552.66|239
1590524100000|2020-05-26 20:15:00|2593.18|2555.18|2593.46|2555.46|2594.49|2556.49|2592.74|2554.74|260
1590524400000|2020-05-26 20:20:00|2593.48|2555.48|2593.5|2555.5|2593.78|2555.78|2591.89|2553.89|249
1590524700000|2020-05-26 20:25:00|2593.52|2555.52|2592.71|2554.71|2593.57|2555.57|2592.6|2554.6|218
1590525000000|2020-05-26 20:30:00|2592.74|2554.74|2594.22|2556.22|2594.25|2556.25|2592.1|2554.1|248
1590525300000|2020-05-26 20:35:00|2594.18|2556.18|2595.21|2557.21|2595.49|2557.49|2594.05|2556.05|251
1590525600000|2020-05-26 20:40:00|2595.22|2557.22|2595.46|2557.46|2596.05|2558.05|2594.52|2556.52|235
1590525900000|2020-05-26 20:45:00|2595.48|2557.48|2611.22|2573.22|2611.49|2573.49|2595.13|2557.13|260
1590526200000|2020-05-26 20:50:00|2611.02|2573.02|2611.11|2573.11|2613.14|2575.14|2609.95|2571.95|265
1590526500000|2020-05-26 20:55:00|2611.03|2573.03|2609.15|2571.15|2611.44|2573.44|2609.07|2571.07|231
1590526800000|2020-05-26 21:00:00|2609|2571|2609.83|2571.83|2611.11|2573.11|2608.77|2570.77|246
1590527100000|2020-05-26 21:05:00|2609.76|2571.76|2609.57|2571.57|2610.4|2572.4|2608.96|2570.96|231
1590527400000|2020-05-26 21:10:00|2609.56|2571.56|2610.59|2572.59|2613.64|2575.64|2609.51|2571.51|262
1590527700000|2020-05-26 21:15:00|2610.45|2572.45|2606.64|2568.64|2610.51|2572.51|2606.55|2568.55|268
1590528000000|2020-05-26 21:20:00|2606.58|2568.58|2602.69|2564.69|2606.63|2568.63|2602.55|2564.55|267
1590528300000|2020-05-26 21:25:00|2602.66|2564.66|2604.71|2566.71|2605.28|2567.28|2602.46|2564.46|263
1590528600000|2020-05-26 21:30:00|2604.7|2566.7|2605.04|2567.04|2605.21|2567.21|2603.98|2565.98|241
1590528900000|2020-05-26 21:35:00|2605.06|2567.06|2605.33|2567.33|2606.46|2568.46|2605.06|2567.06|248
1590529200000|2020-05-26 21:40:00|2605.39|2567.39|2605.21|2567.21|2605.5|2567.5|2604.64|2566.64|248
1590529500000|2020-05-26 21:45:00|2605.17|2567.17|2601.32|2563.32|2605.44|2567.44|2601.04|2563.04|256
1590529800000|2020-05-26 21:50:00|2601.29|2563.29|2600.79|2562.79|2601.46|2563.46|2600.55|2562.55|256
1590530100000|2020-05-26 21:55:00|2600.62|2562.62|2600.56|2562.56|2601.03|2563.03|2599.98|2561.98|250
1590530400000|2020-05-26 22:00:00|2600.54|2562.54|2598.22|2560.22|2600.61|2562.61|2597.87|2559.87|264
1590530700000|2020-05-26 22:05:00|2598.26|2560.26|2598.38|2560.38|2598.76|2560.76|2596.97|2558.97|255
1590531000000|2020-05-26 22:10:00|2598.42|2560.42|2598.11|2560.11|2599.08|2561.08|2598.06|2560.06|230
1590531300000|2020-05-26 22:15:00|2598.22|2560.22|2597.48|2559.48|2600.86|2562.86|2597|2559|247
1590531600000|2020-05-26 22:20:00|2597.53|2559.53|2595.02|2557.02|2597.73|2559.73|2594.55|2556.55|249
1590531900000|2020-05-26 22:25:00|2594.79|2556.79|2595.67|2557.67|2595.67|2557.67|2594.02|2556.02|235
1590532200000|2020-05-26 22:30:00|2595.73|2557.73|2593.72|2555.72|2596.71|2558.71|2593.6|2555.6|253
1590532500000|2020-05-26 22:35:00|2593.64|2555.64|2597.73|2559.73|2598.22|2560.22|2593.6|2555.6|260
1590532800000|2020-05-26 22:40:00|2597.7|2559.7|2599.75|2561.75|2599.99|2561.99|2597.7|2559.7|242
1590533100000|2020-05-26 22:45:00|2599.74|2561.74|2599.62|2561.62|2600.07|2562.07|2599.42|2561.42|233
1590533400000|2020-05-26 22:50:00|2599.66|2561.66|2597.97|2559.97|2599.66|2561.66|2596.84|2558.84|238
1590533700000|2020-05-26 22:55:00|2597.96|2559.96|2599.33|2561.33|2599.68|2561.68|2597.96|2559.96|230
1590534000000|2020-05-26 23:00:00|2599.3|2561.3|2601.17|2563.17|2601.47|2563.47|2599.27|2561.27|205
1590534300000|2020-05-26 23:05:00|2601.09|2563.09|2601.58|2563.58|2601.58|2563.58|2597.92|2559.92|231
1590534600000|2020-05-26 23:10:00|2601.66|2563.66|2602.2|2564.2|2604.41|2566.41|2601.66|2563.66|236
1590534900000|2020-05-26 23:15:00|2602.16|2564.16|2601.6|2563.6|2602.9|2564.9|2600.33|2562.33|231
1590535200000|2020-05-26 23:20:00|2601.68|2563.68|2600.51|2562.51|2602.9|2564.9|2600.49|2562.49|234
1590535500000|2020-05-26 23:25:00|2600.5|2562.5|2597.9|2559.9|2600.77|2562.77|2597.55|2559.55|234
1590535800000|2020-05-26 23:30:00|2597.89|2559.89|2597.36|2559.36|2599.39|2561.39|2597.34|2559.34|248
1590536100000|2020-05-26 23:35:00|2597.35|2559.35|2595.32|2557.32|2597.4|2559.4|2595.21|2557.21|234
1590536400000|2020-05-26 23:40:00|2595.31|2557.31|2596.16|2558.16|2596.33|2558.33|2592.53|2554.53|238
1590536700000|2020-05-26 23:45:00|2596.26|2558.26|2595.05|2557.05|2596.36|2558.36|2594.58|2556.58|228
1590537000000|2020-05-26 23:50:00|2595.1|2557.1|2598.04|2560.04|2598.04|2560.04|2594.89|2556.89|231
1590537300000|2020-05-26 23:55:00|2598.02|2560.02|2598.59|2560.59|2599.57|2561.57|2598.02|2560.02|231
1590537600000|2020-05-27 00:00:00|2598.61|2560.61|2599.45|2561.45|2599.45|2561.45|2596.97|2558.97|254
1590537900000|2020-05-27 00:05:00|2599.53|2561.53|2602.48|2564.48|2603.3|2565.3|2599.53|2561.53|252
1590538200000|2020-05-27 00:10:00|2602.46|2564.46|2601.35|2563.35|2602.99|2564.99|2600.95|2562.95|232
1590538500000|2020-05-27 00:15:00|2601.45|2563.45|2601.4|2563.4|2603.5|2565.5|2601.26|2563.26|252
1590538800000|2020-05-27 00:20:00|2601.41|2563.41|2605.9|2567.9|2606.05|2568.05|2601.41|2563.41|230
1590539100000|2020-05-27 00:25:00|2605.92|2567.92|2605.95|2567.95|2607.23|2569.23|2604.75|2566.75|250
1590539400000|2020-05-27 00:30:00|2605.96|2567.96|2603.03|2565.03|2607.6|2569.6|2602.97|2564.97|252
1590539700000|2020-05-27 00:35:00|2603.04|2565.04|2603.82|2565.82|2605.2|2567.2|2603.03|2565.03|239
1590540000000|2020-05-27 00:40:00|2603.79|2565.79|2611.94|2573.94|2611.94|2573.94|2603.61|2565.61|254
1590540300000|2020-05-27 00:45:00|2611.98|2573.98|2608.92|2570.92|2612.6|2574.6|2608.92|2570.92|260
1590540600000|2020-05-27 00:50:00|2608.9|2570.9|2608.57|2570.57|2609.43|2571.43|2608.36|2570.36|249
1590540900000|2020-05-27 00:55:00|2608.66|2570.66|2608.51|2570.51|2608.86|2570.86|2607.55|2569.55|242
1590541200000|2020-05-27 01:00:00|2608.52|2570.52|2605|2567|2612.42|2574.42|2605|2567|257
1590541500000|2020-05-27 01:05:00|2604.97|2566.97|2603.89|2565.89|2605.04|2567.04|2603.89|2565.89|222
1590541800000|2020-05-27 01:10:00|2603.87|2565.87|2605.45|2567.45|2606.38|2568.38|2602.77|2564.77|248
1590542100000|2020-05-27 01:15:00|2605.59|2567.59|2603.63|2565.63|2606.57|2568.57|2603.62|2565.62|241
1590542400000|2020-05-27 01:20:00|2603.61|2565.61|2604.16|2566.16|2604.22|2566.22|2602.45|2564.45|242
1590542700000|2020-05-27 01:25:00|2604.25|2566.25|2602.4|2564.4|2604.28|2566.28|2602.13|2564.13|237
1590543000000|2020-05-27 01:30:00|2602.42|2564.42|2602.79|2564.79|2603.21|2565.21|2602.2|2564.2|234
1590543300000|2020-05-27 01:35:00|2602.86|2564.86|2603.19|2565.19|2603.52|2565.52|2602.64|2564.64|248
1590543600000|2020-05-27 01:40:00|2603.2|2565.2|2604.04|2566.04|2604.12|2566.12|2602.18|2564.18|246
1590543900000|2020-05-27 01:45:00|2604.07|2566.07|2605.02|2567.02|2605.34|2567.34|2604.03|2566.03|216
1590544200000|2020-05-27 01:50:00|2605.05|2567.05|2603.71|2565.71|2606.52|2568.52|2602.93|2564.93|239
1590544500000|2020-05-27 01:55:00|2603.77|2565.77|2600.46|2562.46|2604.41|2566.41|2600.35|2562.35|253
1590544800000|2020-05-27 02:00:00|2600.5|2562.5|2604.7|2566.7|2604.7|2566.7|2600.5|2562.5|244
1590545100000|2020-05-27 02:05:00|2604.68|2566.68|2607|2569|2607|2569|2604.68|2566.68|243
1590545400000|2020-05-27 02:10:00|2607.02|2569.02|2607.59|2569.59|2608.9|2570.9|2607.02|2569.02|167
1590546000000|2020-05-27 02:20:00|2610.02|2572.02|2611.53|2573.53|2611.56|2573.56|2608.21|2570.21|225
1590546300000|2020-05-27 02:25:00|2611.55|2573.55|2609.84|2571.84|2612.79|2574.79|2609.84|2571.84|259
1590546600000|2020-05-27 02:30:00|2609.44|2571.44|2607.84|2569.84|2609.53|2571.53|2606.05|2568.05|257
1590546900000|2020-05-27 02:35:00|2607.79|2569.79|2601.85|2563.85|2607.85|2569.85|2600.38|2562.38|263
1590547200000|2020-05-27 02:40:00|2601.81|2563.81|2602.04|2564.04|2604.18|2566.18|2601.35|2563.35|231
1590547500000|2020-05-27 02:45:00|2602.03|2564.03|2604.17|2566.17|2604.31|2566.31|2601.32|2563.32|252
1590547800000|2020-05-27 02:50:00|2604.13|2566.13|2599.05|2561.05|2604.23|2566.23|2598.78|2560.78|246
1590548100000|2020-05-27 02:55:00|2598.99|2560.99|2596.46|2558.46|2599.42|2561.42|2596.02|2558.02|271
1590548400000|2020-05-27 03:00:00|2596.44|2558.44|2600.73|2562.73|2601.87|2563.87|2596.44|2558.44|264
1590548700000|2020-05-27 03:05:00|2600.75|2562.75|2600.07|2562.07|2602.19|2564.19|2599.86|2561.86|248
1590549000000|2020-05-27 03:10:00|2600.08|2562.08|2601.69|2563.69|2601.72|2563.72|2600.08|2562.08|210
1590549300000|2020-05-27 03:15:00|2601.68|2563.68|2599.73|2561.73|2601.68|2563.68|2599.5|2561.5|221
1590549600000|2020-05-27 03:20:00|2599.75|2561.75|2598.34|2560.34|2599.75|2561.75|2598.02|2560.02|254
1590549900000|2020-05-27 03:25:00|2598.38|2560.38|2600.39|2562.39|2600.5|2562.5|2597.98|2559.98|249
1590550200000|2020-05-27 03:30:00|2600.36|2562.36|2602.42|2564.42|2603.19|2565.19|2600.32|2562.32|239
1590550500000|2020-05-27 03:35:00|2602.5|2564.5|2600.61|2562.61|2604.84|2566.84|2600.43|2562.43|253
1590550800000|2020-05-27 03:40:00|2600.64|2562.64|2601.82|2563.82|2603.91|2565.91|2600.58|2562.58|231
1590551100000|2020-05-27 03:45:00|2601.83|2563.83|2602.73|2564.73|2603.67|2565.67|2601.58|2563.58|232
1590551400000|2020-05-27 03:50:00|2602.74|2564.74|2604.05|2566.05|2604.89|2566.89|2602.74|2564.74|240
1590551700000|2020-05-27 03:55:00|2604.09|2566.09|2600.43|2562.43|2604.29|2566.29|2600.43|2562.43|227
1590552000000|2020-05-27 04:00:00|2600.39|2562.39|2604.01|2566.01|2604.54|2566.54|2600.32|2562.32|228
1590552300000|2020-05-27 04:05:00|2603.97|2565.97|2604.5|2566.5|2604.5|2566.5|2602.43|2564.43|216
1590552600000|2020-05-27 04:10:00|2604.49|2566.49|2603.4|2565.4|2605.19|2567.19|2603.26|2565.26|228
1590552900000|2020-05-27 04:15:00|2603.37|2565.37|2603.38|2565.38|2603.65|2565.65|2601.97|2563.97|244
1590553200000|2020-05-27 04:20:00|2603.47|2565.47|2604.32|2566.32|2605.26|2567.26|2603.46|2565.46|210
1590553500000|2020-05-27 04:25:00|2604.3|2566.3|2599.6|2561.6|2604.37|2566.37|2599.12|2561.12|237
1590553800000|2020-05-27 04:30:00|2599.61|2561.61|2600.89|2562.89|2601.72|2563.72|2599.61|2561.61|241
1590554100000|2020-05-27 04:35:00|2600.92|2562.92|2599.58|2561.58|2601.82|2563.82|2599.56|2561.56|221
1590554400000|2020-05-27 04:40:00|2599.61|2561.61|2598.89|2560.89|2599.9|2561.9|2598.48|2560.48|242
1590554700000|2020-05-27 04:45:00|2598.9|2560.9|2600.64|2562.64|2600.77|2562.77|2598.73|2560.73|237
1590555000000|2020-05-27 04:50:00|2600.66|2562.66|2603.75|2565.75|2603.79|2565.79|2600.64|2562.64|239
1590555300000|2020-05-27 04:55:00|2603.83|2565.83|2604.73|2566.73|2604.79|2566.79|2603.65|2565.65|233
1590555600000|2020-05-27 05:00:00|2604.59|2566.59|2605.56|2567.56|2606.48|2568.48|2604.59|2566.59|232
1590555900000|2020-05-27 05:05:00|2605.55|2567.55|2604.16|2566.16|2606.03|2568.03|2604.08|2566.08|237
1590556200000|2020-05-27 05:10:00|2604.14|2566.14|2604.79|2566.79|2605.47|2567.47|2604.1|2566.1|226
1590556500000|2020-05-27 05:15:00|2604.77|2566.77|2607.1|2569.1|2607.1|2569.1|2604.7|2566.7|231
1590556800000|2020-05-27 05:20:00|2607.07|2569.07|2606.77|2568.77|2608.64|2570.64|2606.74|2568.74|237
1590557100000|2020-05-27 05:25:00|2606.8|2568.8|2607.42|2569.42|2607.74|2569.74|2606.49|2568.49|234
1590557400000|2020-05-27 05:30:00|2607.39|2569.39|2608.17|2570.17|2608.77|2570.77|2607.39|2569.39|237
1590557700000|2020-05-27 05:35:00|2608.16|2570.16|2609.16|2571.16|2610.19|2572.19|2608.16|2570.16|232
1590558000000|2020-05-27 05:40:00|2609.25|2571.25|2608.58|2570.58|2609.61|2571.61|2606.87|2568.87|243
1590558300000|2020-05-27 05:45:00|2608.53|2570.53|2610.6|2572.6|2610.64|2572.64|2607.46|2569.46|229
1590558600000|2020-05-27 05:50:00|2610.65|2572.65|2611.03|2573.03|2611.87|2573.87|2610.6|2572.6|225
1590558900000|2020-05-27 05:55:00|2611.06|2573.06|2617.23|2579.23|2617.23|2579.23|2610.97|2572.97|248
1590559200000|2020-05-27 06:00:00|2617.2|2579.2|2614.25|2576.25|2621.03|2583.03|2614.25|2576.25|268
1590559500000|2020-05-27 06:05:00|2614.19|2576.19|2615.2|2577.2|2615.4|2577.4|2614.03|2576.03|238
1590559800000|2020-05-27 06:10:00|2615.18|2577.18|2615.36|2577.36|2616.01|2578.01|2614.39|2576.39|234
1590560100000|2020-05-27 06:15:00|2615.44|2577.44|2617.52|2579.52|2617.65|2579.65|2615.24|2577.24|248
1590560400000|2020-05-27 06:20:00|2617.56|2579.56|2615.03|2577.03|2618.03|2580.03|2614.64|2576.64|238
1590560700000|2020-05-27 06:25:00|2615.02|2577.02|2612.84|2574.84|2615.41|2577.41|2612.84|2574.84|239
1590561000000|2020-05-27 06:30:00|2612.78|2574.78|2612.03|2574.03|2615.36|2577.36|2611.95|2573.95|248
1590561300000|2020-05-27 06:35:00|2612.02|2574.02|2611.16|2573.16|2612.06|2574.06|2610.28|2572.28|231
1590561600000|2020-05-27 06:40:00|2611.09|2573.09|2610.32|2572.32|2611.5|2573.5|2610.32|2572.32|226
1590561900000|2020-05-27 06:45:00|2610.31|2572.31|2609.43|2571.43|2610.4|2572.4|2608.18|2570.18|244
1590562200000|2020-05-27 06:50:00|2609.44|2571.44|2608.67|2570.67|2609.8|2571.8|2608.48|2570.48|232
1590562500000|2020-05-27 06:55:00|2608.73|2570.73|2609.68|2571.68|2609.88|2571.88|2607.51|2569.51|223
1590562800000|2020-05-27 07:00:00|2609.46|2571.46|2611|2573|2611.43|2573.43|2609.3|2571.3|240
1590563100000|2020-05-27 07:05:00|2610.99|2572.99|2606.5|2568.5|2610.99|2572.99|2606.49|2568.49|234
1590563400000|2020-05-27 07:10:00|2606.51|2568.51|2607.43|2569.43|2607.75|2569.75|2606.51|2568.51|224
1590563700000|2020-05-27 07:15:00|2607.44|2569.44|2608.21|2570.21|2609.98|2571.98|2607.4|2569.4|245
1590564000000|2020-05-27 07:20:00|2608.08|2570.08|2611.86|2573.86|2611.87|2573.87|2607.95|2569.95|213
1590564300000|2020-05-27 07:25:00|2611.88|2573.88|2610.86|2572.86|2611.91|2573.91|2610.3|2572.3|241
1590564600000|2020-05-27 07:30:00|2610.87|2572.87|2611.84|2573.84|2611.99|2573.99|2610.87|2572.87|218
1590564900000|2020-05-27 07:35:00|2611.85|2573.85|2611.62|2573.62|2613.15|2575.15|2611.11|2573.11|232
1590565200000|2020-05-27 07:40:00|2611.63|2573.63|2613.42|2575.42|2613.89|2575.89|2611.07|2573.07|227
1590565500000|2020-05-27 07:45:00|2613.46|2575.46|2611.96|2573.96|2613.98|2575.98|2611.5|2573.5|255
1590565800000|2020-05-27 07:50:00|2611.94|2573.94|2609.49|2571.49|2611.98|2573.98|2609.43|2571.43|243
1590566100000|2020-05-27 07:55:00|2609.43|2571.43|2608.11|2570.11|2609.44|2571.44|2608.01|2570.01|232
1590566400000|2020-05-27 08:00:00|2607.88|2569.88|2616.97|2578.97|2617.36|2579.36|2607.88|2569.88|267
1590566700000|2020-05-27 08:05:00|2616.98|2578.98|2615.76|2577.76|2617.02|2579.02|2615.76|2577.76|230
1590567000000|2020-05-27 08:10:00|2615.74|2577.74|2615.24|2577.24|2616.49|2578.49|2614.83|2576.83|231
1590567300000|2020-05-27 08:15:00|2615.25|2577.25|2615.81|2577.81|2616.15|2578.15|2615.07|2577.07|236
1590567600000|2020-05-27 08:20:00|2615.7|2577.7|2630.43|2592.43|2630.59|2592.59|2615.69|2577.69|274
1590567900000|2020-05-27 08:25:00|2630.42|2592.42|2628.57|2590.57|2632.04|2594.04|2626.87|2588.87|278
1590568200000|2020-05-27 08:30:00|2628.59|2590.59|2628.11|2590.11|2633.85|2595.85|2627.71|2589.71|276
1590568500000|2020-05-27 08:35:00|2628.09|2590.09|2630.06|2592.06|2630.45|2592.45|2628.04|2590.04|249
1590568800000|2020-05-27 08:40:00|2630.07|2592.07|2627.07|2589.07|2630.76|2592.76|2626.95|2588.95|241
1590569100000|2020-05-27 08:45:00|2627.08|2589.08|2629.45|2591.45|2631.76|2593.76|2626.96|2588.96|243
1590569400000|2020-05-27 08:50:00|2629.47|2591.47|2630|2592|2630.18|2592.18|2628.03|2590.03|257
1590569700000|2020-05-27 08:55:00|2629.99|2591.99|2630.34|2592.34|2630.47|2592.47|2627.57|2589.57|256
1590570000000|2020-05-27 09:00:00|2630.33|2592.33|2629.54|2591.54|2632.01|2594.01|2629.15|2591.15|253
1590570300000|2020-05-27 09:05:00|2629.63|2591.63|2632.19|2594.19|2632.49|2594.49|2628.45|2590.45|257
1590570600000|2020-05-27 09:10:00|2632.17|2594.17|2632|2594|2633.58|2595.58|2631.26|2593.26|245
1590570900000|2020-05-27 09:15:00|2631.99|2593.99|2630.39|2592.39|2632.07|2594.07|2630.18|2592.18|256
1590571200000|2020-05-27 09:20:00|2630.38|2592.38|2631.69|2593.69|2631.74|2593.74|2630.2|2592.2|254
1590571500000|2020-05-27 09:25:00|2631.64|2593.64|2630.63|2592.63|2634.45|2596.45|2630.63|2592.63|259
1590571800000|2020-05-27 09:30:00|2630.62|2592.62|2627.97|2589.97|2630.62|2592.62|2626.97|2588.97|264
1590572100000|2020-05-27 09:35:00|2627.95|2589.95|2630.32|2592.32|2630.51|2592.51|2627.62|2589.62|243
1590572400000|2020-05-27 09:40:00|2630.38|2592.38|2628.94|2590.94|2630.4|2592.4|2627.7|2589.7|251
1590572700000|2020-05-27 09:45:00|2628.95|2590.95|2630.21|2592.21|2631.05|2593.05|2628.93|2590.93|243
1590573000000|2020-05-27 09:50:00|2630.18|2592.18|2629.57|2591.57|2631.08|2593.08|2629.16|2591.16|231
1590573300000|2020-05-27 09:55:00|2629.56|2591.56|2631.69|2593.69|2631.92|2593.92|2629.56|2591.56|235
1590573600000|2020-05-27 10:00:00|2631.68|2593.68|2633.79|2595.79|2634.38|2596.38|2631.19|2593.19|248
1590573900000|2020-05-27 10:05:00|2633.78|2595.78|2632.31|2594.31|2634.11|2596.11|2632.31|2594.31|242
1590574200000|2020-05-27 10:10:00|2632.28|2594.28|2631.74|2593.74|2632.54|2594.54|2630.8|2592.8|248
1590574500000|2020-05-27 10:15:00|2631.71|2593.71|2633.21|2595.21|2634.47|2596.47|2631.71|2593.71|262
1590574800000|2020-05-27 10:20:00|2633.06|2595.06|2635.45|2597.45|2635.85|2597.85|2632.96|2594.96|266
1590575100000|2020-05-27 10:25:00|2635.5|2597.5|2646.32|2608.32|2646.32|2608.32|2635.15|2597.15|267
1590575400000|2020-05-27 10:30:00|2646.54|2608.54|2665.6|2627.6|2673.6|2635.6|2646.48|2608.48|280
1590575700000|2020-05-27 10:35:00|2665.44|2627.44|2667.78|2629.78|2668.58|2630.58|2660.56|2622.56|290
1590576000000|2020-05-27 10:40:00|2667.71|2629.71|2666.88|2628.88|2669.61|2631.61|2665.79|2627.79|284
1590576300000|2020-05-27 10:45:00|2666.83|2628.83|2668.65|2630.65|2669.89|2631.89|2665.96|2627.96|278
1590576600000|2020-05-27 10:50:00|2668.5|2630.5|2663.58|2625.58|2668.5|2630.5|2662.08|2624.08|278
1590576900000|2020-05-27 10:55:00|2663.59|2625.59|2666.56|2628.56|2666.58|2628.58|2663.59|2625.59|267
1590577200000|2020-05-27 11:00:00|2666.55|2628.55|2670.42|2632.42|2671.71|2633.71|2666.52|2628.52|275
1590577500000|2020-05-27 11:05:00|2670.49|2632.49|2670.35|2632.35|2672.26|2634.26|2669.7|2631.7|276
1590577800000|2020-05-27 11:10:00|2670.28|2632.28|2664.56|2626.56|2670.29|2632.29|2664.56|2626.56|281
1590578100000|2020-05-27 11:15:00|2664.61|2626.61|2664.23|2626.23|2666.64|2628.64|2664.16|2626.16|268
1590578400000|2020-05-27 11:20:00|2664.1|2626.1|2668.3|2630.3|2669.27|2631.27|2664.06|2626.06|256
1590578700000|2020-05-27 11:25:00|2668.31|2630.31|2670.55|2632.55|2671.18|2633.18|2668.31|2630.31|267
1590579000000|2020-05-27 11:30:00|2670.5|2632.5|2666.17|2628.17|2670.56|2632.56|2665.99|2627.99|275
1590579300000|2020-05-27 11:35:00|2666.23|2628.23|2665.31|2627.31|2666.54|2628.54|2664.86|2626.86|261
1590579600000|2020-05-27 11:40:00|2665.4|2627.4|2663.97|2625.97|2666.28|2628.28|2663.48|2625.48|272
1590579900000|2020-05-27 11:45:00|2663.96|2625.96|2667.94|2629.94|2668.06|2630.06|2663.68|2625.68|263
1590580200000|2020-05-27 11:50:00|2667.95|2629.95|2669.68|2631.68|2670.13|2632.13|2667.21|2629.21|260
1590580500000|2020-05-27 11:55:00|2669.71|2631.71|2670.56|2632.56|2671.38|2633.38|2667.67|2629.67|267
1590580800000|2020-05-27 12:00:00|2670.53|2632.53|2671.96|2633.96|2676.05|2638.05|2670.51|2632.51|281
1590581100000|2020-05-27 12:05:00|2672.05|2634.05|2673.56|2635.56|2673.79|2635.79|2671.12|2633.12|271
1590581400000|2020-05-27 12:10:00|2673.54|2635.54|2679.55|2641.55|2680.49|2642.49|2672.74|2634.74|266
1590581700000|2020-05-27 12:15:00|2679.24|2641.24|2678.27|2640.27|2679.24|2641.24|2675.54|2637.54|274
1590582000000|2020-05-27 12:20:00|2678.32|2640.32|2675.55|2637.55|2678.32|2640.32|2673.11|2635.11|268
1590582300000|2020-05-27 12:25:00|2675.45|2637.45|2676.92|2638.92|2677.33|2639.33|2673.85|2635.85|260
1590582600000|2020-05-27 12:30:00|2676.94|2638.94|2675.47|2637.47|2677.78|2639.78|2675.46|2637.46|266
1590582900000|2020-05-27 12:35:00|2675.45|2637.45|2674.32|2636.32|2676.27|2638.27|2674.16|2636.16|252
1590583200000|2020-05-27 12:40:00|2674.25|2636.25|2672.16|2634.16|2674.26|2636.26|2671.37|2633.37|259
1590583500000|2020-05-27 12:45:00|2672.17|2634.17|2666.96|2628.96|2672.17|2634.17|2666.96|2628.96|272
1590583800000|2020-05-27 12:50:00|2666.92|2628.92|2666.25|2628.25|2667.96|2629.96|2665.41|2627.41|262
1590584100000|2020-05-27 12:55:00|2666.29|2628.29|2669.12|2631.12|2669.19|2631.19|2666.29|2628.29|264
1590584400000|2020-05-27 13:00:00|2669.14|2631.14|2670.77|2632.77|2670.77|2632.77|2667.69|2629.69|249
1590584700000|2020-05-27 13:05:00|2670.79|2632.79|2669.61|2631.61|2671.85|2633.85|2669.21|2631.21|254
1590585000000|2020-05-27 13:10:00|2669.59|2631.59|2670.91|2632.91|2672.06|2634.06|2669.5|2631.5|242
1590585300000|2020-05-27 13:15:00|2670.77|2632.77|2671.9|2633.9|2672.03|2634.03|2670.77|2632.77|259
1590585600000|2020-05-27 13:20:00|2671.92|2633.92|2673.75|2635.75|2674.94|2636.94|2671.88|2633.88|267
1590585900000|2020-05-27 13:25:00|2673.79|2635.79|2673.18|2635.18|2675.06|2637.06|2673.17|2635.17|255
1590586200000|2020-05-27 13:30:00|2673.17|2635.17|2668.93|2630.93|2673.89|2635.89|2668.93|2630.93|269
1590586500000|2020-05-27 13:35:00|2668.96|2630.96|2665.04|2627.04|2669.53|2631.53|2665.04|2627.04|257
1590586800000|2020-05-27 13:40:00|2665|2627|2663.95|2625.95|2665|2627|2662.43|2624.43|277
1590587100000|2020-05-27 13:45:00|2663.99|2625.99|2665.86|2627.86|2665.86|2627.86|2663.23|2625.23|257
1590587400000|2020-05-27 13:50:00|2665.88|2627.88|2662.2|2624.2|2666.32|2628.32|2662.12|2624.12|254
1590587700000|2020-05-27 13:55:00|2662.24|2624.24|2664.82|2626.82|2665.32|2627.32|2662.06|2624.06|253
1590588000000|2020-05-27 14:00:00|2664.95|2626.95|2661.64|2623.64|2665.15|2627.15|2661.34|2623.34|271
1590588300000|2020-05-27 14:05:00|2661.62|2623.62|2663.49|2625.49|2664.41|2626.41|2661.48|2623.48|264
1590588600000|2020-05-27 14:10:00|2663.59|2625.59|2662.25|2624.25|2664.27|2626.27|2661.13|2623.13|279
1590588900000|2020-05-27 14:15:00|2662.32|2624.32|2664.62|2626.62|2665.03|2627.03|2662.32|2624.32|255
1590589200000|2020-05-27 14:20:00|2664.58|2626.58|2664.35|2626.35|2665.33|2627.33|2664.19|2626.19|267
1590589500000|2020-05-27 14:25:00|2664.37|2626.37|2665.97|2627.97|2666.22|2628.22|2664.12|2626.12|241
1590589800000|2020-05-27 14:30:00|2665.98|2627.98|2666.74|2628.74|2667.88|2629.88|2665.97|2627.97|253
1590590100000|2020-05-27 14:35:00|2666.73|2628.73|2667.21|2629.21|2667.75|2629.75|2666.1|2628.1|258
1590590400000|2020-05-27 14:40:00|2667.2|2629.2|2671.31|2633.31|2671.31|2633.31|2666.81|2628.81|265
1590590700000|2020-05-27 14:45:00|2671.38|2633.38|2665.4|2627.4|2671.74|2633.74|2665.4|2627.4|260
1590591000000|2020-05-27 14:50:00|2665.36|2627.36|2664.08|2626.08|2665.36|2627.36|2661.49|2623.49|269
1590591300000|2020-05-27 14:55:00|2664.04|2626.04|2664.11|2626.11|2664.23|2626.23|2662.89|2624.89|256
1590591600000|2020-05-27 15:00:00|2664.12|2626.12|2666.58|2628.58|2666.64|2628.64|2663.94|2625.94|263
1590591900000|2020-05-27 15:05:00|2666.53|2628.53|2667.69|2629.69|2669.39|2631.39|2666.25|2628.25|255
1590592200000|2020-05-27 15:10:00|2667.65|2629.65|2666.42|2628.42|2668.73|2630.73|2666.42|2628.42|268
1590592500000|2020-05-27 15:15:00|2666.41|2628.41|2676.04|2638.04|2677.21|2639.21|2665.61|2627.61|270
1590592800000|2020-05-27 15:20:00|2676.02|2638.02|2667.31|2629.31|2676.06|2638.06|2667.31|2629.31|289
1590593100000|2020-05-27 15:25:00|2666.91|2628.91|2660.46|2622.46|2666.91|2628.91|2658.48|2620.48|275
1590593400000|2020-05-27 15:30:00|2660.39|2622.39|2661.44|2623.44|2661.64|2623.64|2659.51|2621.51|250
1590593700000|2020-05-27 15:35:00|2661.41|2623.41|2658.92|2620.92|2662.08|2624.08|2657.11|2619.11|268
1590594000000|2020-05-27 15:40:00|2658.94|2620.94|2656.83|2618.83|2659.23|2621.23|2656.83|2618.83|275
1590594300000|2020-05-27 15:45:00|2656.82|2618.82|2659.12|2621.12|2659.43|2621.43|2656.33|2618.33|271
1590594600000|2020-05-27 15:50:00|2659.09|2621.09|2663.18|2625.18|2663.31|2625.31|2659.02|2621.02|257
1590594900000|2020-05-27 15:55:00|2662.91|2624.91|2662.89|2624.89|2663.23|2625.23|2659.98|2621.98|251
1590595200000|2020-05-27 16:00:00|2662.9|2624.9|2667.06|2629.06|2670.2|2632.2|2662.84|2624.84|270
1590595500000|2020-05-27 16:05:00|2667.09|2629.09|2665.09|2627.09|2667.09|2629.09|2663.67|2625.67|256
1590595800000|2020-05-27 16:10:00|2665.08|2627.08|2672.07|2634.07|2672.08|2634.08|2664.16|2626.16|260
1590596100000|2020-05-27 16:15:00|2672.12|2634.12|2673.11|2635.11|2674.22|2636.22|2671.27|2633.27|268
1590596400000|2020-05-27 16:20:00|2673.17|2635.17|2671.71|2633.71|2673.71|2635.71|2671.05|2633.05|258
1590596700000|2020-05-27 16:25:00|2671.72|2633.72|2671.86|2633.86|2672.84|2634.84|2671.42|2633.42|244
1590597000000|2020-05-27 16:30:00|2671.91|2633.91|2671.68|2633.68|2672.55|2634.55|2671.41|2633.41|254
1590597300000|2020-05-27 16:35:00|2671.69|2633.69|2673.45|2635.45|2674.26|2636.26|2671.66|2633.66|254
1590597600000|2020-05-27 16:40:00|2673.47|2635.47|2673.93|2635.93|2673.99|2635.99|2671.79|2633.79|244
1590597900000|2020-05-27 16:45:00|2673.88|2635.88|2675.96|2637.96|2675.99|2637.99|2673.85|2635.85|255
1590598200000|2020-05-27 16:50:00|2675.93|2637.93|2671.47|2633.47|2675.95|2637.95|2670.62|2632.62|258
1590598500000|2020-05-27 16:55:00|2671.52|2633.52|2670.34|2632.34|2671.86|2633.86|2669.14|2631.14|258
1590598800000|2020-05-27 17:00:00|2670.33|2632.33|2672.35|2634.35|2672.53|2634.53|2668.97|2630.97|240
1590599100000|2020-05-27 17:05:00|2672.43|2634.43|2672.31|2634.31|2672.74|2634.74|2671.13|2633.13|243
1590599400000|2020-05-27 17:10:00|2672.33|2634.33|2671.67|2633.67|2672.98|2634.98|2671.21|2633.21|245
1590599700000|2020-05-27 17:15:00|2671.68|2633.68|2673.16|2635.16|2673.17|2635.17|2670.9|2632.9|223
1590600000000|2020-05-27 17:20:00|2673.15|2635.15|2674.1|2636.1|2674.67|2636.67|2672.84|2634.84|248
1590600300000|2020-05-27 17:25:00|2674.09|2636.09|2678.58|2640.58|2679.17|2641.17|2673.82|2635.82|261
1590600600000|2020-05-27 17:30:00|2678.49|2640.49|2677.89|2639.89|2678.68|2640.68|2675.96|2637.96|265
1590600900000|2020-05-27 17:35:00|2677.9|2639.9|2676.9|2638.9|2678.01|2640.01|2676.2|2638.2|252
1590601200000|2020-05-27 17:40:00|2676.99|2638.99|2677.46|2639.46|2677.89|2639.89|2676.52|2638.52|247
1590601500000|2020-05-27 17:45:00|2677.4|2639.4|2676.96|2638.96|2679.73|2641.73|2676.81|2638.81|267
1590601800000|2020-05-27 17:50:00|2676.93|2638.93|2677.73|2639.73|2677.85|2639.85|2676.39|2638.39|260
1590602100000|2020-05-27 17:55:00|2677.76|2639.76|2673.97|2635.97|2677.92|2639.92|2673.97|2635.97|241
1590602400000|2020-05-27 18:00:00|2673.98|2635.98|2671.88|2633.88|2675.76|2637.76|2671.88|2633.88|235
1590602700000|2020-05-27 18:05:00|2671.92|2633.92|2670.35|2632.35|2671.92|2633.92|2669.82|2631.82|252
1590603000000|2020-05-27 18:10:00|2670.32|2632.32|2671.88|2633.88|2673.13|2635.13|2669.77|2631.77|254
1590603300000|2020-05-27 18:15:00|2671.87|2633.87|2674.68|2636.68|2674.99|2636.99|2671.82|2633.82|241
1590603600000|2020-05-27 18:20:00|2674.75|2636.75|2674.12|2636.12|2674.89|2636.89|2673.96|2635.96|233
1590603900000|2020-05-27 18:25:00|2674.13|2636.13|2673.86|2635.86|2674.13|2636.13|2672.14|2634.14|250
1590604200000|2020-05-27 18:30:00|2673.89|2635.89|2672.3|2634.3|2674.01|2636.01|2671.96|2633.96|242
1590604500000|2020-05-27 18:35:00|2672.27|2634.27|2671.69|2633.69|2672.35|2634.35|2671.3|2633.3|232
1590604800000|2020-05-27 18:40:00|2671.74|2633.74|2670.45|2632.45|2673.16|2635.16|2670.36|2632.36|241
1590605100000|2020-05-27 18:45:00|2670.42|2632.42|2670.72|2632.72|2670.76|2632.76|2669.16|2631.16|249
1590605400000|2020-05-27 18:50:00|2670.77|2632.77|2669.95|2631.95|2671.97|2633.97|2669.73|2631.73|253
1590605700000|2020-05-27 18:55:00|2669.94|2631.94|2670.22|2632.22|2670.51|2632.51|2669.24|2631.24|240
1590606000000|2020-05-27 19:00:00|2670.23|2632.23|2662.3|2624.3|2670.79|2632.79|2662.3|2624.3|232
1590606300000|2020-05-27 19:05:00|2662.22|2624.22|2663.23|2625.23|2664.19|2626.19|2660.75|2622.75|251
1590606600000|2020-05-27 19:10:00|2663.26|2625.26|2662.35|2624.35|2663.29|2625.29|2659.64|2621.64|254
1590606900000|2020-05-27 19:15:00|2662.24|2624.24|2663.15|2625.15|2663.48|2625.48|2661.46|2623.46|246
1590607200000|2020-05-27 19:20:00|2663.11|2625.11|2664.66|2626.66|2664.66|2626.66|2662.53|2624.53|243
1590607500000|2020-05-27 19:25:00|2664.67|2626.67|2664.74|2626.74|2665.1|2627.1|2663.54|2625.54|248
1590607800000|2020-05-27 19:30:00|2664.69|2626.69|2661.78|2623.78|2664.74|2626.74|2661.76|2623.76|252
1590608100000|2020-05-27 19:35:00|2661.72|2623.72|2663.09|2625.09|2663.09|2625.09|2660.91|2622.91|247
1590608400000|2020-05-27 19:40:00|2663.06|2625.06|2661.74|2623.74|2664.43|2626.43|2661.74|2623.74|248
1590608700000|2020-05-27 19:45:00|2661.76|2623.76|2660.11|2622.11|2662.52|2624.52|2660.1|2622.1|257
1590609000000|2020-05-27 19:50:00|2660.14|2622.14|2664.19|2626.19|2664.24|2626.24|2660.12|2622.12|245
1590609300000|2020-05-27 19:55:00|2664.18|2626.18|2665.38|2627.38|2665.39|2627.39|2663.93|2625.93|237
1590609600000|2020-05-27 20:00:00|2665.41|2627.41|2667.19|2629.19|2668.4|2630.4|2665.41|2627.41|246
1590609900000|2020-05-27 20:05:00|2667.15|2629.15|2666.1|2628.1|2667.63|2629.63|2666.05|2628.05|244
1590610200000|2020-05-27 20:10:00|2666.17|2628.17|2666.82|2628.82|2666.82|2628.82|2665.1|2627.1|252
1590610500000|2020-05-27 20:15:00|2666.86|2628.86|2666.23|2628.23|2667.08|2629.08|2665.09|2627.09|239
1590610800000|2020-05-27 20:20:00|2666.22|2628.22|2667.46|2629.46|2667.91|2629.91|2666.22|2628.22|236
1590611100000|2020-05-27 20:25:00|2667.45|2629.45|2667.23|2629.23|2667.71|2629.71|2666.87|2628.87|243
1590611400000|2020-05-27 20:30:00|2667.22|2629.22|2666.21|2628.21|2667.64|2629.64|2666.2|2628.2|235
1590611700000|2020-05-27 20:35:00|2666.22|2628.22|2664.35|2626.35|2666.24|2628.24|2664.29|2626.29|241
1590612000000|2020-05-27 20:40:00|2664.31|2626.31|2666.77|2628.77|2666.79|2628.79|2664|2626|237
1590612300000|2020-05-27 20:45:00|2666.78|2628.78|2667.23|2629.23|2667.88|2629.88|2666.78|2628.78|232
1590612600000|2020-05-27 20:50:00|2667.22|2629.22|2665.41|2627.41|2667.24|2629.24|2665.02|2627.02|236
1590612900000|2020-05-27 20:55:00|2665.4|2627.4|2664.34|2626.34|2665.58|2627.58|2664.01|2626.01|245
1590613200000|2020-05-27 21:00:00|2664.28|2626.28|2662.22|2624.22|2664.33|2626.33|2662.22|2624.22|229
1590613500000|2020-05-27 21:05:00|2662.08|2624.08|2661.4|2623.4|2662.71|2624.71|2661.23|2623.23|224
1590613800000|2020-05-27 21:10:00|2661.42|2623.42|2661.54|2623.54|2661.54|2623.54|2660.79|2622.79|232
1590614100000|2020-05-27 21:15:00|2661.53|2623.53|2660.33|2622.33|2661.68|2623.68|2660.26|2622.26|234
1590614400000|2020-05-27 21:20:00|2660.18|2622.18|2657.63|2619.63|2660.2|2622.2|2657.42|2619.42|233
1590614700000|2020-05-27 21:25:00|2657.6|2619.6|2657.02|2619.02|2658.04|2620.04|2656.76|2618.76|260
1590615000000|2020-05-27 21:30:00|2657|2619|2645.23|2607.23|2657.03|2619.03|2645.23|2607.23|282
1590615300000|2020-05-27 21:35:00|2645.38|2607.38|2650.97|2612.97|2651.08|2613.08|2644.75|2606.75|279
1590615600000|2020-05-27 21:40:00|2650.98|2612.98|2649.4|2611.4|2651.01|2613.01|2647.21|2609.21|282
1590615900000|2020-05-27 21:45:00|2649.46|2611.46|2649.05|2611.05|2649.57|2611.57|2647.75|2609.75|274
1590616200000|2020-05-27 21:50:00|2649.14|2611.14|2648.39|2610.39|2649.24|2611.24|2647.96|2609.96|252
1590616500000|2020-05-27 21:55:00|2648.38|2610.38|2645.43|2607.43|2648.6|2610.6|2645.25|2607.25|263
1590616800000|2020-05-27 22:00:00|2645.39|2607.39|2654.76|2616.76|2654.76|2616.76|2644.35|2606.35|278
1590617100000|2020-05-27 22:05:00|2654.75|2616.75|2653.85|2615.85|2656.2|2618.2|2653.15|2615.15|255
1590617400000|2020-05-27 22:10:00|2653.88|2615.88|2657.56|2619.56|2657.56|2619.56|2653.22|2615.22|255
1590617700000|2020-05-27 22:15:00|2657.59|2619.59|2657.35|2619.35|2658.73|2620.73|2656.15|2618.15|265
1590618000000|2020-05-27 22:20:00|2657.34|2619.34|2656.94|2618.94|2659.73|2621.73|2656.84|2618.84|265
1590618300000|2020-05-27 22:25:00|2656.84|2618.84|2656.79|2618.79|2656.84|2618.84|2654.3|2616.3|255
1590618600000|2020-05-27 22:30:00|2656.81|2618.81|2653.84|2615.84|2657.1|2619.1|2653.68|2615.68|229
1590618900000|2020-05-27 22:35:00|2653.85|2615.85|2656.26|2618.26|2656.26|2618.26|2653.25|2615.25|249
1590619200000|2020-05-27 22:40:00|2656.3|2618.3|2654.93|2616.93|2657.66|2619.66|2654.8|2616.8|241
1590619500000|2020-05-27 22:45:00|2654.94|2616.94|2652.27|2614.27|2654.98|2616.98|2651.95|2613.95|245
1590619800000|2020-05-27 22:50:00|2652.21|2614.21|2652.39|2614.39|2652.7|2614.7|2652.01|2614.01|248
1590620100000|2020-05-27 22:55:00|2652.45|2614.45|2651.96|2613.96|2652.5|2614.5|2649.64|2611.64|261
1590620400000|2020-05-27 23:00:00|2651.95|2613.95|2652.38|2614.38|2653.44|2615.44|2651.95|2613.95|234
1590620700000|2020-05-27 23:05:00|2652.39|2614.39|2651.68|2613.68|2653.02|2615.02|2650.33|2612.33|238
1590621000000|2020-05-27 23:10:00|2651.67|2613.67|2656.05|2618.05|2656.05|2618.05|2651.42|2613.42|241
1590621300000|2020-05-27 23:15:00|2656|2618|2656.11|2618.11|2656.68|2618.68|2655.65|2617.65|229
1590621600000|2020-05-27 23:20:00|2656.09|2618.09|2659.86|2621.86|2660.31|2622.31|2656.09|2618.09|241
1590621900000|2020-05-27 23:25:00|2659.81|2621.81|2659.88|2621.88|2660.59|2622.59|2658.6|2620.6|243
1590622200000|2020-05-27 23:30:00|2659.9|2621.9|2668.28|2630.28|2668.28|2630.28|2659.41|2621.41|242
1590622500000|2020-05-27 23:35:00|2668.29|2630.29|2673.54|2635.54|2676.84|2638.84|2668.23|2630.23|273
1590622800000|2020-05-27 23:40:00|2673.64|2635.64|2677.13|2639.13|2677.33|2639.33|2673.56|2635.56|272
1590623100000|2020-05-27 23:45:00|2677.12|2639.12|2673.6|2635.6|2679.25|2641.25|2673.6|2635.6|267
1590623400000|2020-05-27 23:50:00|2673.53|2635.53|2675.01|2637.01|2675.01|2637.01|2671.6|2633.6|257
1590623700000|2020-05-27 23:55:00|2674.99|2636.99|2678.72|2640.72|2678.72|2640.72|2674.76|2636.76|257
1590624000000|2020-05-28 00:00:00|2678.77|2640.77|2674.08|2636.08|2680.63|2642.63|2673.71|2635.71|266
1590624300000|2020-05-28 00:05:00|2674.04|2636.04|2671.95|2633.95|2674.63|2636.63|2670.15|2632.15|256
1590624600000|2020-05-28 00:10:00|2671.97|2633.97|2675.24|2637.24|2675.39|2637.39|2671.89|2633.89|242
1590624900000|2020-05-28 00:15:00|2675.29|2637.29|2676.37|2638.37|2676.37|2638.37|2674.5|2636.5|249
1590625200000|2020-05-28 00:20:00|2676.4|2638.4|2673.91|2635.91|2676.51|2638.51|2673.91|2635.91|244
1590625500000|2020-05-28 00:25:00|2674.01|2636.01|2676.31|2638.31|2676.62|2638.62|2674.01|2636.01|250
1590625800000|2020-05-28 00:30:00|2676.32|2638.32|2674.28|2636.28|2677.06|2639.06|2673.54|2635.54|257
1590626100000|2020-05-28 00:35:00|2674.22|2636.22|2674.34|2636.34|2674.55|2636.55|2672.14|2634.14|252
1590626400000|2020-05-28 00:40:00|2674.26|2636.26|2675.56|2637.56|2676.24|2638.24|2673.89|2635.89|242
1590626700000|2020-05-28 00:45:00|2675.61|2637.61|2672.77|2634.77|2675.89|2637.89|2671.69|2633.69|247
1590627000000|2020-05-28 00:50:00|2672.71|2634.71|2670.5|2632.5|2672.84|2634.84|2670.24|2632.24|244
1590627300000|2020-05-28 00:55:00|2670.57|2632.57|2691.23|2653.23|2691.45|2653.45|2670.49|2632.49|257
1590627600000|2020-05-28 01:00:00|2691.14|2653.14|2680.75|2642.75|2691.2|2653.2|2680.28|2642.28|286
1590627900000|2020-05-28 01:05:00|2680.78|2642.78|2678|2640|2681.51|2643.51|2677.27|2639.27|261
1590628200000|2020-05-28 01:10:00|2677.93|2639.93|2680.14|2642.14|2680.38|2642.38|2677.74|2639.74|270
1590628500000|2020-05-28 01:15:00|2680.11|2642.11|2681.76|2643.76|2681.76|2643.76|2678.53|2640.53|258
1590628800000|2020-05-28 01:20:00|2681.79|2643.79|2681.16|2643.16|2682.87|2644.87|2681.06|2643.06|240
1590629100000|2020-05-28 01:25:00|2681.18|2643.18|2677.74|2639.74|2681.24|2643.24|2677.26|2639.26|258
1590629400000|2020-05-28 01:30:00|2677.7|2639.7|2677.35|2639.35|2679.29|2641.29|2677.35|2639.35|262
1590629700000|2020-05-28 01:35:00|2677.3|2639.3|2677.02|2639.02|2678.7|2640.7|2675.8|2637.8|254
1590630000000|2020-05-28 01:40:00|2677|2639|2676.45|2638.45|2677.74|2639.74|2676.21|2638.21|238
1590630300000|2020-05-28 01:45:00|2676.44|2638.44|2674.52|2636.52|2676.98|2638.98|2674.52|2636.52|244
1590630600000|2020-05-28 01:50:00|2674.48|2636.48|2674.38|2636.38|2675.14|2637.14|2673.58|2635.58|253
1590630900000|2020-05-28 01:55:00|2674.35|2636.35|2672.33|2634.33|2674.35|2636.35|2672.24|2634.24|247
1590631200000|2020-05-28 02:00:00|2672.42|2634.42|2672.81|2634.81|2672.91|2634.91|2669.95|2631.95|254
1590631500000|2020-05-28 02:05:00|2672.86|2634.86|2673.68|2635.68|2673.99|2635.99|2672.54|2634.54|254
1590631800000|2020-05-28 02:10:00|2673.71|2635.71|2669|2631|2673.71|2635.71|2669|2631|246
1590632100000|2020-05-28 02:15:00|2669.01|2631.01|2666.29|2628.29|2670.82|2632.82|2665.76|2627.76|258
1590632400000|2020-05-28 02:20:00|2666.27|2628.27|2662.66|2624.66|2667.14|2629.14|2661.99|2623.99|263
1590632700000|2020-05-28 02:25:00|2662.72|2624.72|2667.41|2629.41|2667.43|2629.43|2662.63|2624.63|254
1590633000000|2020-05-28 02:30:00|2667.42|2629.42|2667.12|2629.12|2669.71|2631.71|2666.38|2628.38|240
1590633300000|2020-05-28 02:35:00|2667.11|2629.11|2668.49|2630.49|2669.27|2631.27|2666.98|2628.98|239
1590633600000|2020-05-28 02:40:00|2668.51|2630.51|2670.93|2632.93|2671.67|2633.67|2668.14|2630.14|246
1590633900000|2020-05-28 02:45:00|2670.86|2632.86|2668.86|2630.86|2670.89|2632.89|2668.42|2630.42|240
1590634200000|2020-05-28 02:50:00|2668.92|2630.92|2671.66|2633.66|2672.07|2634.07|2668.7|2630.7|244
1590634500000|2020-05-28 02:55:00|2671.72|2633.72|2670.89|2632.89|2672.24|2634.24|2670.25|2632.25|258
1590634800000|2020-05-28 03:00:00|2670.9|2632.9|2668.86|2630.86|2671.04|2633.04|2668.62|2630.62|239
1590635100000|2020-05-28 03:05:00|2668.85|2630.85|2667.54|2629.54|2669.33|2631.33|2667.36|2629.36|252
1590635400000|2020-05-28 03:10:00|2667.45|2629.45|2668.87|2630.87|2669.21|2631.21|2667.39|2629.39|224
1590635700000|2020-05-28 03:15:00|2668.86|2630.86|2668.17|2630.17|2669.92|2631.92|2667.67|2629.67|247
1590636000000|2020-05-28 03:20:00|2668.2|2630.2|2668.27|2630.27|2668.75|2630.75|2667.81|2629.81|254
1590636300000|2020-05-28 03:25:00|2668.25|2630.25|2666.61|2628.61|2668.83|2630.83|2666.17|2628.17|248
1590636600000|2020-05-28 03:30:00|2666.66|2628.66|2665.2|2627.2|2666.71|2628.71|2664.47|2626.47|238
1590636900000|2020-05-28 03:35:00|2665.13|2627.13|2666.26|2628.26|2666.86|2628.86|2664.72|2626.72|251
1590637200000|2020-05-28 03:40:00|2666.28|2628.28|2664.28|2626.28|2667.24|2629.24|2663.91|2625.91|241
1590637500000|2020-05-28 03:45:00|2664.05|2626.05|2662.44|2624.44|2664.05|2626.05|2661.28|2623.28|256
1590637800000|2020-05-28 03:50:00|2662.4|2624.4|2660.55|2622.55|2662.52|2624.52|2660.22|2622.22|251
1590638100000|2020-05-28 03:55:00|2660.56|2622.56|2661.75|2623.75|2662.22|2624.22|2660.55|2622.55|225
1590638400000|2020-05-28 04:00:00|2661.76|2623.76|2658.73|2620.73|2661.76|2623.76|2653.77|2615.77|262
1590638700000|2020-05-28 04:05:00|2658.69|2620.69|2662.83|2624.83|2663.56|2625.56|2658.64|2620.64|264
1590639000000|2020-05-28 04:10:00|2662.88|2624.88|2664.63|2626.63|2665.59|2627.59|2662.87|2624.87|256
1590639300000|2020-05-28 04:15:00|2664.69|2626.69|2664.7|2626.7|2664.71|2626.71|2663.2|2625.2|235
1590639600000|2020-05-28 04:20:00|2664.59|2626.59|2663.92|2625.92|2664.79|2626.79|2663.39|2625.39|223
1590639900000|2020-05-28 04:25:00|2663.93|2625.93|2666.69|2628.69|2666.7|2628.7|2662.94|2624.94|240
1590640200000|2020-05-28 04:30:00|2666.74|2628.74|2664.89|2626.89|2666.93|2628.93|2664.79|2626.79|241
1590640500000|2020-05-28 04:35:00|2664.83|2626.83|2661.65|2623.65|2664.94|2626.94|2661.58|2623.58|246
1590640800000|2020-05-28 04:40:00|2661.67|2623.67|2659.92|2621.92|2661.78|2623.78|2659.8|2621.8|226
1590641100000|2020-05-28 04:45:00|2659.89|2621.89|2661.03|2623.03|2661.45|2623.45|2659.22|2621.22|235
1590641400000|2020-05-28 04:50:00|2661.02|2623.02|2660.81|2622.81|2661.15|2623.15|2659.1|2621.1|240
1590641700000|2020-05-28 04:55:00|2660.78|2622.78|2661.11|2623.11|2661.69|2623.69|2660.55|2622.55|246
1590642000000|2020-05-28 05:00:00|2661.04|2623.04|2657.76|2619.76|2661.04|2623.04|2657.58|2619.58|253
1590642300000|2020-05-28 05:05:00|2657.75|2619.75|2658.97|2620.97|2659.41|2621.41|2657.75|2619.75|237
1590642600000|2020-05-28 05:10:00|2659|2621|2657.56|2619.56|2659.62|2621.62|2657.56|2619.56|239
1590642900000|2020-05-28 05:15:00|2657.55|2619.55|2656.82|2618.82|2658.2|2620.2|2656.82|2618.82|236
1590643200000|2020-05-28 05:20:00|2656.8|2618.8|2658.17|2620.17|2658.17|2620.17|2656.69|2618.69|244
1590643500000|2020-05-28 05:25:00|2658.28|2620.28|2658.18|2620.18|2659.56|2621.56|2658.02|2620.02|254
1590643800000|2020-05-28 05:30:00|2658.15|2620.15|2653.59|2615.59|2658.25|2620.25|2653.3|2615.3|255
1590644100000|2020-05-28 05:35:00|2653.62|2615.62|2655.38|2617.38|2655.95|2617.95|2652.15|2614.15|258
1590644400000|2020-05-28 05:40:00|2655.39|2617.39|2656.9|2618.9|2657.51|2619.51|2654.96|2616.96|261
1590644700000|2020-05-28 05:45:00|2656.87|2618.87|2659.23|2621.23|2659.51|2621.51|2656.87|2618.87|245
1590645000000|2020-05-28 05:50:00|2659.21|2621.21|2660.26|2622.26|2660.63|2622.63|2659.02|2621.02|220
1590645300000|2020-05-28 05:55:00|2660.28|2622.28|2661.65|2623.65|2663.75|2625.75|2660.22|2622.22|243
1590645600000|2020-05-28 06:00:00|2661.6|2623.6|2660.08|2622.08|2661.6|2623.6|2659.48|2621.48|251
1590645900000|2020-05-28 06:05:00|2660.28|2622.28|2661.03|2623.03|2661.23|2623.23|2659.61|2621.61|254
1590646200000|2020-05-28 06:10:00|2660.95|2622.95|2663.03|2625.03|2663.19|2625.19|2660.94|2622.94|245
1590646500000|2020-05-28 06:15:00|2662.95|2624.95|2662.22|2624.22|2663.25|2625.25|2661.37|2623.37|237
1590646800000|2020-05-28 06:20:00|2662.24|2624.24|2660.82|2622.82|2662.42|2624.42|2660.69|2622.69|239
1590647100000|2020-05-28 06:25:00|2660.83|2622.83|2661|2623|2662.63|2624.63|2660.36|2622.36|258
1590647400000|2020-05-28 06:30:00|2661.01|2623.01|2658.87|2620.87|2662.65|2624.65|2658.2|2620.2|252
1590647700000|2020-05-28 06:35:00|2658.84|2620.84|2658.58|2620.58|2659.12|2621.12|2658.5|2620.5|238
1590648000000|2020-05-28 06:40:00|2658.56|2620.56|2659.86|2621.86|2659.96|2621.96|2656.91|2618.91|238
1590648300000|2020-05-28 06:45:00|2659.87|2621.87|2660.28|2622.28|2660.56|2622.56|2659.57|2621.57|225
1590648600000|2020-05-28 06:50:00|2660.36|2622.36|2661.41|2623.41|2661.61|2623.61|2659.18|2621.18|234
1590648900000|2020-05-28 06:55:00|2661.4|2623.4|2662.25|2624.25|2662.63|2624.63|2660.88|2622.88|234
1590649200000|2020-05-28 07:00:00|2662.27|2624.27|2663.48|2625.48|2664.06|2626.06|2662.14|2624.14|234
1590649500000|2020-05-28 07:05:00|2663.47|2625.47|2663.14|2625.14|2663.82|2625.82|2662.92|2624.92|240
1590649800000|2020-05-28 07:10:00|2663.13|2625.13|2661.16|2623.16|2663.13|2625.13|2660.98|2622.98|242
1590650100000|2020-05-28 07:15:00|2661.17|2623.17|2662.12|2624.12|2662.63|2624.63|2660.56|2622.56|228
1590650400000|2020-05-28 07:20:00|2662.08|2624.08|2661.97|2623.97|2662.31|2624.31|2661.5|2623.5|233
1590650700000|2020-05-28 07:25:00|2661.92|2623.92|2663.1|2625.1|2663.16|2625.16|2661.7|2623.7|233
1590651000000|2020-05-28 07:30:00|2663.11|2625.11|2657.67|2619.67|2663.13|2625.13|2657.25|2619.25|232
1590651300000|2020-05-28 07:35:00|2657.7|2619.7|2652.78|2614.78|2657.8|2619.8|2652.78|2614.78|255
1590651600000|2020-05-28 07:40:00|2652.77|2614.77|2649.1|2611.1|2652.79|2614.79|2647.74|2609.74|259
1590651900000|2020-05-28 07:45:00|2649.09|2611.09|2651.13|2613.13|2651.18|2613.18|2647.56|2609.56|252
1590652200000|2020-05-28 07:50:00|2651.12|2613.12|2645.79|2607.79|2651.16|2613.16|2645.75|2607.75|251
1590652500000|2020-05-28 07:55:00|2645.85|2607.85|2649.44|2611.44|2649.58|2611.58|2645.8|2607.8|240
1590652800000|2020-05-28 08:00:00|2649.45|2611.45|2643.35|2605.35|2649.45|2611.45|2642.02|2604.02|264
1590653100000|2020-05-28 08:05:00|2643.47|2605.47|2645.23|2607.23|2645.27|2607.27|2641.46|2603.46|271
1590653400000|2020-05-28 08:10:00|2645.24|2607.24|2649.05|2611.05|2649.49|2611.49|2645.23|2607.23|247
1590653700000|2020-05-28 08:15:00|2649.07|2611.07|2648.38|2610.38|2649.49|2611.49|2647.74|2609.74|253
1590654000000|2020-05-28 08:20:00|2648.41|2610.41|2651.5|2613.5|2651.91|2613.91|2648.39|2610.39|250
1590654300000|2020-05-28 08:25:00|2651.51|2613.51|2655.61|2617.61|2655.61|2617.61|2650.76|2612.76|251
1590654600000|2020-05-28 08:30:00|2655.64|2617.64|2654.89|2616.89|2655.73|2617.73|2653.12|2615.12|259
1590654900000|2020-05-28 08:35:00|2654.97|2616.97|2657.71|2619.71|2658.79|2620.79|2654.92|2616.92|265
1590655200000|2020-05-28 08:40:00|2657.66|2619.66|2657.76|2619.76|2658.08|2620.08|2656.21|2618.21|240
1590655500000|2020-05-28 08:45:00|2657.77|2619.77|2657.29|2619.29|2657.79|2619.79|2656.75|2618.75|238
1590655800000|2020-05-28 08:50:00|2657.3|2619.3|2657.18|2619.18|2657.44|2619.44|2656.62|2618.62|236
1590656100000|2020-05-28 08:55:00|2657.17|2619.17|2660.02|2622.02|2660.26|2622.26|2656.55|2618.55|252
1590656400000|2020-05-28 09:00:00|2660|2622|2656.08|2618.08|2660.01|2622.01|2656.02|2618.02|247
1590656700000|2020-05-28 09:05:00|2656.07|2618.07|2658.15|2620.15|2658.85|2620.85|2655.91|2617.91|251
1590657000000|2020-05-28 09:10:00|2658.13|2620.13|2659.11|2621.11|2661.5|2623.5|2658.06|2620.06|256
1590657300000|2020-05-28 09:15:00|2659.02|2621.02|2660.25|2622.25|2660.35|2622.35|2658.22|2620.22|249
1590657600000|2020-05-28 09:20:00|2660.22|2622.22|2660.27|2622.27|2661.14|2623.14|2659.69|2621.69|236
1590657900000|2020-05-28 09:25:00|2660.28|2622.28|2659.52|2621.52|2660.29|2622.29|2658.7|2620.7|254
1590658200000|2020-05-28 09:30:00|2659.56|2621.56|2658.3|2620.3|2659.7|2621.7|2657.76|2619.76|241
1590658500000|2020-05-28 09:35:00|2658.26|2620.26|2663.35|2625.35|2663.64|2625.64|2658.26|2620.26|262
1590658800000|2020-05-28 09:40:00|2663.36|2625.36|2661.5|2623.5|2663.36|2625.36|2659.6|2621.6|269
1590659100000|2020-05-28 09:45:00|2661.46|2623.46|2660.74|2622.74|2661.81|2623.81|2659.91|2621.91|252
1590659400000|2020-05-28 09:50:00|2660.69|2622.69|2660.38|2622.38|2660.74|2622.74|2659.74|2621.74|252
1590659700000|2020-05-28 09:55:00|2660.36|2622.36|2664.05|2626.05|2664.32|2626.32|2660.34|2622.34|249
1590660000000|2020-05-28 10:00:00|2664.02|2626.02|2662.16|2624.16|2664.35|2626.35|2661.41|2623.41|227
1590660300000|2020-05-28 10:05:00|2662.17|2624.17|2662.95|2624.95|2663.16|2625.16|2661.1|2623.1|235
1590660600000|2020-05-28 10:10:00|2662.98|2624.98|2663.99|2625.99|2663.99|2625.99|2661.93|2623.93|242
1590660900000|2020-05-28 10:15:00|2664.03|2626.03|2663.84|2625.84|2664.12|2626.12|2662|2624|238
1590661200000|2020-05-28 10:20:00|2663.74|2625.74|2662.11|2624.11|2663.74|2625.74|2661.84|2623.84|257
1590661500000|2020-05-28 10:25:00|2662.21|2624.21|2662.86|2624.86|2663.31|2625.31|2662.18|2624.18|235
1590661800000|2020-05-28 10:30:00|2662.85|2624.85|2662.23|2624.23|2663.06|2625.06|2661.47|2623.47|241
1590662100000|2020-05-28 10:35:00|2662.24|2624.24|2660.33|2622.33|2662.44|2624.44|2660.24|2622.24|228
1590662400000|2020-05-28 10:40:00|2660.27|2622.27|2659.29|2621.29|2660.98|2622.98|2659.29|2621.29|239
1590662700000|2020-05-28 10:45:00|2659.33|2621.33|2658.22|2620.22|2659.73|2621.73|2658.22|2620.22|256
1590663000000|2020-05-28 10:50:00|2658.25|2620.25|2656.49|2618.49|2659.23|2621.23|2655.53|2617.53|256
1590663300000|2020-05-28 10:55:00|2656.5|2618.5|2655.79|2617.79|2656.62|2618.62|2655.25|2617.25|244
1590663600000|2020-05-28 11:00:00|2655.68|2617.68|2654.56|2616.56|2657.17|2619.17|2654.55|2616.55|252
1590663900000|2020-05-28 11:05:00|2654.58|2616.58|2656.6|2618.6|2657.1|2619.1|2653.87|2615.87|253
1590664200000|2020-05-28 11:10:00|2656.55|2618.55|2660.23|2622.23|2660.23|2622.23|2656.47|2618.47|239
1590664500000|2020-05-28 11:15:00|2660.21|2622.21|2668.94|2630.94|2669.01|2631.01|2659.98|2621.98|279
1590664800000|2020-05-28 11:20:00|2668.98|2630.98|2668.2|2630.2|2669.77|2631.77|2667.07|2629.07|269
1590665100000|2020-05-28 11:25:00|2668.79|2630.79|2669.31|2631.31|2671.21|2633.21|2668.76|2630.76|247
1590665400000|2020-05-28 11:30:00|2669.27|2631.27|2669.1|2631.1|2670.12|2632.12|2667.93|2629.93|249
1590665700000|2020-05-28 11:35:00|2669.12|2631.12|2670.66|2632.66|2671.57|2633.57|2669|2631|256
1590666000000|2020-05-28 11:40:00|2670.57|2632.57|2673.75|2635.75|2674.04|2636.04|2670.24|2632.24|254
1590666300000|2020-05-28 11:45:00|2673.72|2635.72|2673.07|2635.07|2674.43|2636.43|2671.28|2633.28|277
1590666600000|2020-05-28 11:50:00|2673.06|2635.06|2674.92|2636.92|2675.59|2637.59|2671.78|2633.78|264
1590666900000|2020-05-28 11:55:00|2674.9|2636.9|2674.57|2636.57|2678.18|2640.18|2674.08|2636.08|261
1590667200000|2020-05-28 12:00:00|2674.58|2636.58|2673.69|2635.69|2676.04|2638.04|2672.19|2634.19|276
1590667500000|2020-05-28 12:05:00|2673.48|2635.48|2684.84|2646.84|2692.14|2654.14|2673.13|2635.13|287
1590667800000|2020-05-28 12:10:00|2684.91|2646.91|2689.86|2651.86|2693.86|2655.86|2684.91|2646.91|275
1590668100000|2020-05-28 12:15:00|2689.62|2651.62|2688.91|2650.91|2692.59|2654.59|2688.22|2650.22|275
1590668400000|2020-05-28 12:20:00|2688.85|2650.85|2689.41|2651.41|2690.75|2652.75|2688.47|2650.47|262
1590668700000|2020-05-28 12:25:00|2689.42|2651.42|2689.25|2651.25|2689.61|2651.61|2688.46|2650.46|265
1590669000000|2020-05-28 12:30:00|2689.24|2651.24|2689.22|2651.22|2690.62|2652.62|2688.85|2650.85|268
1590669300000|2020-05-28 12:35:00|2689.28|2651.28|2693.49|2655.49|2694.9|2656.9|2689.25|2651.25|276
1590669600000|2020-05-28 12:40:00|2693.46|2655.46|2702.76|2664.76|2704.33|2666.33|2693.09|2655.09|278
1590669900000|2020-05-28 12:45:00|2702.57|2664.57|2700.37|2662.37|2704.28|2666.28|2700.37|2662.37|285
1590670200000|2020-05-28 12:50:00|2700.35|2662.35|2702.02|2664.02|2703.68|2665.68|2700.31|2662.31|279
1590670500000|2020-05-28 12:55:00|2702.01|2664.01|2705.13|2667.13|2706.93|2668.93|2701.69|2663.69|281
1590670800000|2020-05-28 13:00:00|2705.12|2667.12|2704.33|2666.33|2711.29|2673.29|2703.4|2665.4|289
1590671100000|2020-05-28 13:05:00|2704.37|2666.37|2698.96|2660.96|2704.74|2666.74|2698.84|2660.84|281
1590671400000|2020-05-28 13:10:00|2698.94|2660.94|2699.04|2661.04|2700.26|2662.26|2696.94|2658.94|276
1590671700000|2020-05-28 13:15:00|2699.02|2661.02|2699.39|2661.39|2699.71|2661.71|2698.11|2660.11|272
1590672000000|2020-05-28 13:20:00|2699.41|2661.41|2699.54|2661.54|2700.45|2662.45|2699.03|2661.03|261
1590672300000|2020-05-28 13:25:00|2699.5|2661.5|2697.46|2659.46|2699.72|2661.72|2697.36|2659.36|249
1590672600000|2020-05-28 13:30:00|2697.44|2659.44|2698.16|2660.16|2698.89|2660.89|2697.44|2659.44|263
1590672900000|2020-05-28 13:35:00|2698.18|2660.18|2699.26|2661.26|2700.21|2662.21|2698.18|2660.18|258
1590673200000|2020-05-28 13:40:00|2699.23|2661.23|2698|2660|2700.06|2662.06|2697.98|2659.98|262
1590673500000|2020-05-28 13:45:00|2697.95|2659.95|2697.46|2659.46|2698.36|2660.36|2696.72|2658.72|253
1590673800000|2020-05-28 13:50:00|2697.4|2659.4|2697.54|2659.54|2697.57|2659.57|2695.87|2657.87|259
1590674100000|2020-05-28 13:55:00|2697.48|2659.48|2698.04|2660.04|2698.22|2660.22|2694.69|2656.69|263
1590674400000|2020-05-28 14:00:00|2698|2660|2703.67|2665.67|2704.55|2666.55|2697.89|2659.89|263
1590674700000|2020-05-28 14:05:00|2703.59|2665.59|2706.77|2668.77|2711.25|2673.25|2702.84|2664.84|287
1590675000000|2020-05-28 14:10:00|2706.88|2668.88|2705.06|2667.06|2708.86|2670.86|2702.7|2664.7|278
1590675300000|2020-05-28 14:15:00|2705|2667|2705.02|2667.02|2706.97|2668.97|2704.67|2666.67|281
1590675600000|2020-05-28 14:20:00|2705.05|2667.05|2707.39|2669.39|2707.39|2669.39|2705.01|2667.01|258
1590675900000|2020-05-28 14:25:00|2707.3|2669.3|2705.72|2667.72|2711.15|2673.15|2704.66|2666.66|287
1590676200000|2020-05-28 14:30:00|2705.83|2667.83|2703.26|2665.26|2706.38|2668.38|2703.19|2665.19|268
1590676500000|2020-05-28 14:35:00|2703.31|2665.31|2705.56|2667.56|2706.34|2668.34|2703.11|2665.11|275
1590676800000|2020-05-28 14:40:00|2705.6|2667.6|2707.72|2669.72|2708.11|2670.11|2705.58|2667.58|274
1590677100000|2020-05-28 14:45:00|2707.79|2669.79|2709.28|2671.28|2709.36|2671.36|2706.04|2668.04|271
1590677400000|2020-05-28 14:50:00|2709.32|2671.32|2717.75|2679.75|2719.04|2681.04|2709.32|2671.32|279
1590677700000|2020-05-28 14:55:00|2717.78|2679.78|2720.52|2682.52|2720.52|2682.52|2717.63|2679.63|276
1590678000000|2020-05-28 15:00:00|2720.58|2682.58|2718.53|2680.53|2726.24|2688.24|2717.18|2679.18|280
1590678300000|2020-05-28 15:05:00|2718.54|2680.54|2718.61|2680.61|2720.05|2682.05|2718.09|2680.09|270
1590678600000|2020-05-28 15:10:00|2718.6|2680.6|2718.75|2680.75|2719.31|2681.31|2717.85|2679.85|264
1590678900000|2020-05-28 15:15:00|2718.73|2680.73|2723.45|2685.45|2723.77|2685.77|2718.68|2680.68|269
1590679200000|2020-05-28 15:20:00|2723.48|2685.48|2724|2686|2724.74|2686.74|2723.29|2685.29|259
1590679500000|2020-05-28 15:25:00|2724.05|2686.05|2728.66|2690.66|2728.84|2690.84|2723.74|2685.74|265
1590679800000|2020-05-28 15:30:00|2728.64|2690.64|2732.08|2694.08|2732.52|2694.52|2728.63|2690.63|277
1590680100000|2020-05-28 15:35:00|2732.04|2694.04|2733.45|2695.45|2735.46|2697.46|2731.99|2693.99|277
1590680400000|2020-05-28 15:40:00|2733.41|2695.41|2737.83|2699.83|2740.45|2702.45|2733.35|2695.35|281
1590680700000|2020-05-28 15:45:00|2737.81|2699.81|2729.83|2691.83|2737.81|2699.81|2729.64|2691.64|272
1590681000000|2020-05-28 15:50:00|2729.82|2691.82|2730.89|2692.89|2732.09|2694.09|2729.44|2691.44|266
1590681300000|2020-05-28 15:55:00|2730.94|2692.94|2735.89|2697.89|2738.57|2700.57|2730.94|2692.94|266
1590681600000|2020-05-28 16:00:00|2736.01|2698.01|2738.22|2700.22|2742.91|2704.91|2731.7|2693.7|286
1590681900000|2020-05-28 16:05:00|2738.1|2700.1|2730.43|2692.43|2738.1|2700.1|2730.27|2692.27|277
1590682200000|2020-05-28 16:10:00|2730.45|2692.45|2733.06|2695.06|2733.09|2695.09|2729.41|2691.41|278
1590682500000|2020-05-28 16:15:00|2733.2|2695.2|2740.3|2702.3|2742.24|2704.24|2733.2|2695.2|280
1590682800000|2020-05-28 16:20:00|2740.23|2702.23|2738.03|2700.03|2740.94|2702.94|2736.81|2698.81|286
1590683100000|2020-05-28 16:25:00|2738.01|2700.01|2734.08|2696.08|2739.21|2701.21|2733.99|2695.99|270
1590683400000|2020-05-28 16:30:00|2734.01|2696.01|2737.72|2699.72|2737.72|2699.72|2734|2696|273
1590683700000|2020-05-28 16:35:00|2737.66|2699.66|2739.23|2701.23|2739.48|2701.48|2736.83|2698.83|271
1590684000000|2020-05-28 16:40:00|2739.26|2701.26|2734.35|2696.35|2739.78|2701.78|2734.06|2696.06|265
1590684300000|2020-05-28 16:45:00|2734.31|2696.31|2732.54|2694.54|2734.36|2696.36|2731.18|2693.18|259
1590684600000|2020-05-28 16:50:00|2732.59|2694.59|2731.09|2693.09|2733.24|2695.24|2730.89|2692.89|241
1590684900000|2020-05-28 16:55:00|2731.07|2693.07|2730.46|2692.46|2731.74|2693.74|2730.05|2692.05|247
1590685200000|2020-05-28 17:00:00|2730.4|2692.4|2731.2|2693.2|2733.18|2695.18|2730.37|2692.37|249
1590685500000|2020-05-28 17:05:00|2731.15|2693.15|2729.48|2691.48|2731.39|2693.39|2729.48|2691.48|255
1590685800000|2020-05-28 17:10:00|2729.47|2691.47|2729.89|2691.89|2730.34|2692.34|2728.66|2690.66|252
1590686100000|2020-05-28 17:15:00|2729.88|2691.88|2732.1|2694.1|2732.12|2694.12|2729.77|2691.77|269
1590686400000|2020-05-28 17:20:00|2732.17|2694.17|2733.45|2695.45|2734.05|2696.05|2732.16|2694.16|263
1590686700000|2020-05-28 17:25:00|2733.48|2695.48|2730.62|2692.62|2733.74|2695.74|2730.09|2692.09|253
1590687000000|2020-05-28 17:30:00|2730.56|2692.56|2730.86|2692.86|2731.54|2693.54|2730.16|2692.16|254
1590687300000|2020-05-28 17:35:00|2730.87|2692.87|2730.26|2692.26|2731.08|2693.08|2729.71|2691.71|245
1590687600000|2020-05-28 17:40:00|2730.23|2692.23|2733.26|2695.26|2733.26|2695.26|2729.42|2691.42|263
1590687900000|2020-05-28 17:45:00|2733.29|2695.29|2735.03|2697.03|2735.34|2697.34|2733.29|2695.29|263
1590688200000|2020-05-28 17:50:00|2734.94|2696.94|2734.33|2696.33|2734.98|2696.98|2734.12|2696.12|261
1590688500000|2020-05-28 17:55:00|2734.34|2696.34|2734.84|2696.84|2735.13|2697.13|2734.01|2696.01|258
1590688800000|2020-05-28 18:00:00|2734.85|2696.85|2737.77|2699.77|2737.83|2699.83|2734.78|2696.78|273
1590689100000|2020-05-28 18:05:00|2737.73|2699.73|2738.75|2700.75|2739.9|2701.9|2737.03|2699.03|266
1590689400000|2020-05-28 18:10:00|2738.76|2700.76|2733.43|2695.43|2738.76|2700.76|2733.22|2695.22|264
1590689700000|2020-05-28 18:15:00|2733.24|2695.24|2731.34|2693.34|2733.24|2695.24|2730.02|2692.02|270
1590690000000|2020-05-28 18:20:00|2731.3|2693.3|2731.64|2693.64|2733.53|2695.53|2731.3|2693.3|262
1590690300000|2020-05-28 18:25:00|2731.62|2693.62|2731.56|2693.56|2731.98|2693.98|2730.74|2692.74|258
1590690600000|2020-05-28 18:30:00|2731.55|2693.55|2731.46|2693.46|2732.1|2694.1|2731.04|2693.04|228
1590690900000|2020-05-28 18:35:00|2731.52|2693.52|2731.72|2693.72|2732.49|2694.49|2731.39|2693.39|245
1590691200000|2020-05-28 18:40:00|2731.73|2693.73|2729.55|2691.55|2732.26|2694.26|2729.18|2691.18|244
1590691500000|2020-05-28 18:45:00|2729.42|2691.42|2728.72|2690.72|2729.42|2691.42|2728.11|2690.11|260
1590691800000|2020-05-28 18:50:00|2728.74|2690.74|2729.79|2691.79|2731.39|2693.39|2728.7|2690.7|252
1590692100000|2020-05-28 18:55:00|2729.88|2691.88|2726.38|2688.38|2729.88|2691.88|2726.38|2688.38|259
1590692400000|2020-05-28 19:00:00|2726.39|2688.39|2728.99|2690.99|2730.05|2692.05|2722.46|2684.46|278
1590692700000|2020-05-28 19:05:00|2728.95|2690.95|2732.1|2694.1|2733.02|2695.02|2728.9|2690.9|259
1590693000000|2020-05-28 19:10:00|2732.08|2694.08|2734.35|2696.35|2735.24|2697.24|2732.08|2694.08|265
1590693300000|2020-05-28 19:15:00|2734.27|2696.27|2732.79|2694.79|2734.62|2696.62|2732.79|2694.79|267
1590693600000|2020-05-28 19:20:00|2732.82|2694.82|2739.76|2701.76|2739.77|2701.77|2732.75|2694.75|269
1590693900000|2020-05-28 19:25:00|2739.75|2701.75|2737.23|2699.23|2739.97|2701.97|2737.18|2699.18|244
1590694200000|2020-05-28 19:30:00|2737.25|2699.25|2737.36|2699.36|2738.7|2700.7|2736.72|2698.72|249
1590694500000|2020-05-28 19:35:00|2737.41|2699.41|2738.67|2700.67|2738.83|2700.83|2737.41|2699.41|261
1590694800000|2020-05-28 19:40:00|2738.66|2700.66|2736.47|2698.47|2738.66|2700.66|2735.18|2697.18|245
1590695100000|2020-05-28 19:45:00|2736.48|2698.48|2735.14|2697.14|2736.48|2698.48|2734.5|2696.5|240
1590695400000|2020-05-28 19:50:00|2735.12|2697.12|2736.99|2698.99|2736.99|2698.99|2733.25|2695.25|268
1590695700000|2020-05-28 19:55:00|2736.96|2698.96|2735.54|2697.54|2739.5|2701.5|2735.54|2697.54|261
1590696000000|2020-05-28 20:00:00|2735.49|2697.49|2736.93|2698.93|2737.03|2699.03|2735.12|2697.12|254
1590696300000|2020-05-28 20:05:00|2736.92|2698.92|2737.47|2699.47|2738.25|2700.25|2736.69|2698.69|251
1590696600000|2020-05-28 20:10:00|2737.49|2699.49|2737|2699|2737.85|2699.85|2736.75|2698.75|258
1590696900000|2020-05-28 20:15:00|2736.99|2698.99|2736.25|2698.25|2737.04|2699.04|2736|2698|241
1590697200000|2020-05-28 20:20:00|2736.34|2698.34|2737.38|2699.38|2737.71|2699.71|2735.84|2697.84|232
1590697500000|2020-05-28 20:25:00|2737.28|2699.28|2731.47|2693.47|2737.3|2699.3|2731.29|2693.29|258
1590697800000|2020-05-28 20:30:00|2731.45|2693.45|2727.9|2689.9|2731.54|2693.54|2727.9|2689.9|248
1590698100000|2020-05-28 20:35:00|2727.89|2689.89|2728.77|2690.77|2729.08|2691.08|2727.77|2689.77|232
1590698400000|2020-05-28 20:40:00|2728.71|2690.71|2728.36|2690.36|2728.72|2690.72|2727.79|2689.79|237
1590698700000|2020-05-28 20:45:00|2728.34|2690.34|2731.96|2693.96|2732.69|2694.69|2728.03|2690.03|244
1590699000000|2020-05-28 20:50:00|2731.97|2693.97|2731.76|2693.76|2732.16|2694.16|2731.41|2693.41|223
1590699300000|2020-05-28 20:55:00|2731.78|2693.78|2732.77|2694.77|2733.25|2695.25|2730.7|2692.7|237
1590699600000|2020-05-28 21:00:00|2732.71|2694.71|2733.38|2695.38|2733.74|2695.74|2732.02|2694.02|240
1590699900000|2020-05-28 21:05:00|2733.37|2695.37|2733.17|2695.17|2733.64|2695.64|2732.87|2694.87|243
1590700200000|2020-05-28 21:10:00|2733.16|2695.16|2732.74|2694.74|2733.74|2695.74|2732.55|2694.55|260
1590700500000|2020-05-28 21:15:00|2732.64|2694.64|2736.62|2698.62|2739.06|2701.06|2731.69|2693.69|279
1590700800000|2020-05-28 21:20:00|2736.59|2698.59|2734.43|2696.43|2736.59|2698.59|2734.23|2696.23|266
1590701100000|2020-05-28 21:25:00|2734.44|2696.44|2733.01|2695.01|2734.7|2696.7|2732.95|2694.95|258
1590701400000|2020-05-28 21:30:00|2732.94|2694.94|2731.54|2693.54|2733.26|2695.26|2730.84|2692.84|266
1590701700000|2020-05-28 21:35:00|2731.62|2693.62|2725.42|2687.42|2731.68|2693.68|2725.33|2687.33|265
1590702000000|2020-05-28 21:40:00|2725.45|2687.45|2726.74|2688.74|2726.74|2688.74|2724.28|2686.28|270
1590702300000|2020-05-28 21:45:00|2726.72|2688.72|2728.27|2690.27|2728.71|2690.71|2726.72|2688.72|269
1590702600000|2020-05-28 21:50:00|2728.24|2690.24|2728.44|2690.44|2728.98|2690.98|2728.15|2690.15|259
1590702900000|2020-05-28 21:55:00|2728.45|2690.45|2726.99|2688.99|2728.57|2690.57|2726.21|2688.21|261
1590703200000|2020-05-28 22:00:00|2726.98|2688.98|2730.7|2692.7|2730.81|2692.81|2726.63|2688.63|270
1590703500000|2020-05-28 22:05:00|2730.6|2692.6|2731.5|2693.5|2732.83|2694.83|2730.36|2692.36|261
1590703800000|2020-05-28 22:10:00|2731.52|2693.52|2733.72|2695.72|2733.72|2695.72|2730.51|2692.51|250
1590704100000|2020-05-28 22:15:00|2733.62|2695.62|2735.54|2697.54|2735.84|2697.84|2733.62|2695.62|250
1590704400000|2020-05-28 22:20:00|2735.58|2697.58|2737.15|2699.15|2737.29|2699.29|2734.98|2696.98|235
1590704700000|2020-05-28 22:25:00|2737.17|2699.17|2738.58|2700.58|2738.85|2700.85|2737.17|2699.17|238
1590705000000|2020-05-28 22:30:00|2738.61|2700.61|2745.1|2707.1|2745.18|2707.18|2738.54|2700.54|268
1590705300000|2020-05-28 22:35:00|2745.15|2707.15|2748.09|2710.09|2750.15|2712.15|2745.06|2707.06|282
1590705600000|2020-05-28 22:40:00|2747.89|2709.89|2752.97|2714.97|2752.97|2714.97|2747.3|2709.3|280
1590705900000|2020-05-28 22:45:00|2752.99|2714.99|2750.17|2712.17|2758.76|2720.76|2748.92|2710.92|277
1590706200000|2020-05-28 22:50:00|2750.18|2712.18|2747.78|2709.78|2750.2|2712.2|2747.46|2709.46|280
1590706500000|2020-05-28 22:55:00|2747.68|2709.68|2749.09|2711.09|2749.09|2711.09|2746.78|2708.78|252
1590706800000|2020-05-28 23:00:00|2749.13|2711.13|2753.69|2715.69|2755.23|2717.23|2749.13|2711.13|271
1590707100000|2020-05-28 23:05:00|2753.81|2715.81|2755.12|2717.12|2755.53|2717.53|2753.79|2715.79|268
1590707400000|2020-05-28 23:10:00|2755.1|2717.1|2763.33|2725.33|2763.33|2725.33|2755.1|2717.1|271
1590707700000|2020-05-28 23:15:00|2763.37|2725.37|2769.9|2731.9|2775.62|2737.62|2763.16|2725.16|287
1590708000000|2020-05-28 23:20:00|2769.96|2731.96|2773.94|2735.94|2774.69|2736.69|2769.96|2731.96|278
1590708300000|2020-05-28 23:25:00|2773.82|2735.82|2781.68|2743.68|2782.3|2744.3|2773.51|2735.51|276
1590708600000|2020-05-28 23:30:00|2781.59|2743.59|2779.81|2741.81|2785.79|2747.79|2778.79|2740.79|282
1590708900000|2020-05-28 23:35:00|2779.67|2741.67|2772.12|2734.12|2779.91|2741.91|2767.79|2729.79|283
1590709200000|2020-05-28 23:40:00|2772.22|2734.22|2772.53|2734.53|2773.38|2735.38|2771.27|2733.27|281
1590709500000|2020-05-28 23:45:00|2772.55|2734.55|2767.4|2729.4|2775.15|2737.15|2766.88|2728.88|272
1590709800000|2020-05-28 23:50:00|2767.36|2729.36|2773.26|2735.26|2773.48|2735.48|2767.25|2729.25|271
1590710100000|2020-05-28 23:55:00|2773.24|2735.24|2777.79|2739.79|2777.79|2739.79|2773.04|2735.04|270
1590710400000|2020-05-29 00:00:00|2777.82|2739.82|2785.22|2747.22|2789.82|2751.82|2777.82|2739.82|286
1590710700000|2020-05-29 00:05:00|2785.21|2747.21|2781.29|2743.29|2787.51|2749.51|2780.15|2742.15|285
1590711000000|2020-05-29 00:10:00|2781.31|2743.31|2781.21|2743.21|2782.16|2744.16|2779.65|2741.65|267
1590711300000|2020-05-29 00:15:00|2781.15|2743.15|2777.88|2739.88|2782.53|2744.53|2777.1|2739.1|272
1590711600000|2020-05-29 00:20:00|2777.9|2739.9|2776.26|2738.26|2778.01|2740.01|2775.99|2737.99|272
1590711900000|2020-05-29 00:25:00|2776.25|2738.25|2780.93|2742.93|2784.5|2746.5|2775.72|2737.72|270
1590712200000|2020-05-29 00:30:00|2780.92|2742.92|2804.46|2766.46|2805.68|2767.68|2780.74|2742.74|285
1590712500000|2020-05-29 00:35:00|2804.44|2766.44|2791.76|2753.76|2809.73|2771.73|2791.52|2753.52|284
1590712800000|2020-05-29 00:40:00|2791.84|2753.84|2788.46|2750.46|2791.89|2753.89|2786.59|2748.59|286
1590713100000|2020-05-29 00:45:00|2788.44|2750.44|2793.2|2755.2|2793.24|2755.24|2788.28|2750.28|279
1590713400000|2020-05-29 00:50:00|2793.18|2755.18|2782.94|2744.94|2795.92|2757.92|2782.86|2744.86|282
1590713700000|2020-05-29 00:55:00|2782.93|2744.93|2780.51|2742.51|2784.26|2746.26|2780.18|2742.18|271
1590714000000|2020-05-29 01:00:00|2780.52|2742.52|2789.98|2751.98|2789.98|2751.98|2780.38|2742.38|277
1590714300000|2020-05-29 01:05:00|2790.02|2752.02|2769.51|2731.51|2790.14|2752.14|2769.51|2731.51|283
1590714600000|2020-05-29 01:10:00|2769.48|2731.48|2771.8|2733.8|2774.32|2736.32|2769.46|2731.46|280
1590714900000|2020-05-29 01:15:00|2771.81|2733.81|2769.6|2731.6|2771.85|2733.85|2768.66|2730.66|278
1590715200000|2020-05-29 01:20:00|2769.63|2731.63|2770.72|2732.72|2774.16|2736.16|2769.61|2731.61|271
1590715500000|2020-05-29 01:25:00|2770.6|2732.6|2770.15|2732.15|2770.91|2732.91|2768.57|2730.57|261
1590715800000|2020-05-29 01:30:00|2770.14|2732.14|2775.87|2737.87|2776.38|2738.38|2770.1|2732.1|263
1590716100000|2020-05-29 01:35:00|2775.89|2737.89|2773.19|2735.19|2777.93|2739.93|2773.19|2735.19|279
1590716400000|2020-05-29 01:40:00|2773.15|2735.15|2768.99|2730.99|2773.54|2735.54|2768.99|2730.99|269
1590716700000|2020-05-29 01:45:00|2768.88|2730.88|2774.05|2736.05|2774.06|2736.06|2768.6|2730.6|264
1590717000000|2020-05-29 01:50:00|2774.18|2736.18|2775.26|2737.26|2777.56|2739.56|2774.18|2736.18|262
1590717300000|2020-05-29 01:55:00|2775.2|2737.2|2775.88|2737.88|2776.55|2738.55|2774.54|2736.54|250
1590717600000|2020-05-29 02:00:00|2775.89|2737.89|2780.35|2742.35|2780.86|2742.86|2775.89|2737.89|273
1590717900000|2020-05-29 02:05:00|2780.34|2742.34|2775.11|2737.11|2780.34|2742.34|2774.98|2736.98|261
1590718200000|2020-05-29 02:10:00|2775.09|2737.09|2772.66|2734.66|2775.09|2737.09|2772.66|2734.66|248
1590718500000|2020-05-29 02:15:00|2772.71|2734.71|2774.56|2736.56|2774.63|2736.63|2771.35|2733.35|245
1590718800000|2020-05-29 02:20:00|2774.57|2736.57|2777.37|2739.37|2777.45|2739.45|2774.56|2736.56|240
1590719100000|2020-05-29 02:25:00|2777.31|2739.31|2779.19|2741.19|2779.19|2741.19|2777.31|2739.31|236
1590719400000|2020-05-29 02:30:00|2779.13|2741.13|2786.41|2748.41|2786.52|2748.52|2777.81|2739.81|271
1590719700000|2020-05-29 02:35:00|2786.42|2748.42|2786.09|2748.09|2789.78|2751.78|2786.09|2748.09|274
1590720000000|2020-05-29 02:40:00|2786.07|2748.07|2784.33|2746.33|2786.07|2748.07|2784.32|2746.32|264
1590720300000|2020-05-29 02:45:00|2784.32|2746.32|2784.92|2746.92|2785.8|2747.8|2784.32|2746.32|260
1590720600000|2020-05-29 02:50:00|2784.85|2746.85|2786.02|2748.02|2786.48|2748.48|2784.81|2746.81|260
1590720900000|2020-05-29 02:55:00|2786|2748|2784.22|2746.22|2786.08|2748.08|2783.65|2745.65|260
1590721200000|2020-05-29 03:00:00|2784.24|2746.24|2788.76|2750.76|2788.91|2750.91|2783.68|2745.68|257
1590721500000|2020-05-29 03:05:00|2788.71|2750.71|2787.91|2749.91|2789.33|2751.33|2787.91|2749.91|259
1590721800000|2020-05-29 03:10:00|2787.94|2749.94|2781.86|2743.86|2787.94|2749.94|2781.86|2743.86|260
1590722100000|2020-05-29 03:15:00|2781.83|2743.83|2783.24|2745.24|2783.33|2745.33|2781.36|2743.36|260
1590722400000|2020-05-29 03:20:00|2783.23|2745.23|2777.99|2739.99|2783.23|2745.23|2777.92|2739.92|257
1590722700000|2020-05-29 03:25:00|2777.96|2739.96|2777.85|2739.85|2778.19|2740.19|2776.72|2738.72|249
1590723000000|2020-05-29 03:30:00|2777.86|2739.86|2776.4|2738.4|2778.02|2740.02|2776.34|2738.34|270
1590723300000|2020-05-29 03:35:00|2776.38|2738.38|2777.9|2739.9|2778.04|2740.04|2775.37|2737.37|265
1590723600000|2020-05-29 03:40:00|2777.88|2739.88|2779.53|2741.53|2779.55|2741.55|2777.13|2739.13|246
1590723900000|2020-05-29 03:45:00|2779.6|2741.6|2782.59|2744.59|2782.6|2744.6|2777.47|2739.47|271
1590724200000|2020-05-29 03:50:00|2782.58|2744.58|2783.34|2745.34|2784.14|2746.14|2781.91|2743.91|251
1590724500000|2020-05-29 03:55:00|2783.2|2745.2|2779.44|2741.44|2783.65|2745.65|2779.39|2741.39|256
1590724800000|2020-05-29 04:00:00|2779.47|2741.47|2783.64|2745.64|2783.64|2745.64|2778.83|2740.83|255
1590725100000|2020-05-29 04:05:00|2783.65|2745.65|2783.69|2745.69|2785.12|2747.12|2783.03|2745.03|261
1590725400000|2020-05-29 04:10:00|2783.72|2745.72|2783.41|2745.41|2783.85|2745.85|2781.34|2743.34|249
1590725700000|2020-05-29 04:15:00|2783.42|2745.42|2781.4|2743.4|2783.67|2745.67|2780.42|2742.42|265
1590726000000|2020-05-29 04:20:00|2781.45|2743.45|2782.14|2744.14|2782.44|2744.44|2781.45|2743.45|249
1590726300000|2020-05-29 04:25:00|2782.15|2744.15|2781.52|2743.52|2782.44|2744.44|2781.52|2743.52|248
1590726600000|2020-05-29 04:30:00|2781.51|2743.51|2782.02|2744.02|2782.03|2744.03|2780.26|2742.26|244
1590726900000|2020-05-29 04:35:00|2782.01|2744.01|2780.76|2742.76|2782.02|2744.02|2780.59|2742.59|260
1590727200000|2020-05-29 04:40:00|2780.79|2742.79|2777.62|2739.62|2780.85|2742.85|2777.55|2739.55|260
1590727500000|2020-05-29 04:45:00|2777.61|2739.61|2779.05|2741.05|2779.84|2741.84|2776.01|2738.01|256
1590727800000|2020-05-29 04:50:00|2779.06|2741.06|2774.36|2736.36|2779.09|2741.09|2774.11|2736.11|257
1590728100000|2020-05-29 04:55:00|2774.35|2736.35|2773.49|2735.49|2775.17|2737.17|2773.33|2735.33|260
1590728400000|2020-05-29 05:00:00|2773.52|2735.52|2773.1|2735.1|2773.64|2735.64|2771.93|2733.93|248
1590728700000|2020-05-29 05:05:00|2773.11|2735.11|2773.2|2735.2|2775.39|2737.39|2773.08|2735.08|254
1590729000000|2020-05-29 05:10:00|2773.19|2735.19|2765.32|2727.32|2773.19|2735.19|2765.01|2727.01|259
1590729300000|2020-05-29 05:15:00|2765.21|2727.21|2771.54|2733.54|2771.55|2733.55|2761.89|2723.89|284
1590729600000|2020-05-29 05:20:00|2771.56|2733.56|2771.68|2733.68|2772.26|2734.26|2771.32|2733.32|251
1590729900000|2020-05-29 05:25:00|2771.62|2733.62|2775.94|2737.94|2776.21|2738.21|2769.95|2731.95|259
1590730200000|2020-05-29 05:30:00|2775.93|2737.93|2777.46|2739.46|2777.9|2739.9|2775.9|2737.9|247
1590730500000|2020-05-29 05:35:00|2777.45|2739.45|2777.17|2739.17|2778.17|2740.17|2777.11|2739.11|234
1590730800000|2020-05-29 05:40:00|2777.13|2739.13|2775.04|2737.04|2777.21|2739.21|2774.65|2736.65|250
1590731100000|2020-05-29 05:45:00|2775.09|2737.09|2774.37|2736.37|2775.25|2737.25|2774.01|2736.01|260
1590731400000|2020-05-29 05:50:00|2774.35|2736.35|2775.59|2737.59|2775.59|2737.59|2773.64|2735.64|243
1590731700000|2020-05-29 05:55:00|2775.56|2737.56|2777.37|2739.37|2777.37|2739.37|2775.32|2737.32|240
1590732000000|2020-05-29 06:00:00|2777.55|2739.55|2777.8|2739.8|2777.9|2739.9|2774.52|2736.52|259
1590732300000|2020-05-29 06:05:00|2777.79|2739.79|2778.11|2740.11|2778.94|2740.94|2777.79|2739.79|258
1590732600000|2020-05-29 06:10:00|2778.08|2740.08|2781.66|2743.66|2781.84|2743.84|2778|2740|233
1590732900000|2020-05-29 06:15:00|2781.72|2743.72|2781.97|2743.97|2782.48|2744.48|2781.37|2743.37|243
1590733200000|2020-05-29 06:20:00|2781.99|2743.99|2782.1|2744.1|2782.23|2744.23|2780.7|2742.7|252
1590733500000|2020-05-29 06:25:00|2782.05|2744.05|2784.3|2746.3|2785.11|2747.11|2781.33|2743.33|250
1590733800000|2020-05-29 06:30:00|2784.31|2746.31|2783.62|2745.62|2785.02|2747.02|2783.15|2745.15|246
1590734100000|2020-05-29 06:35:00|2783.67|2745.67|2780.08|2742.08|2785.45|2747.45|2780.04|2742.04|264
1590734400000|2020-05-29 06:40:00|2780.05|2742.05|2778.03|2740.03|2780.57|2742.57|2777.68|2739.68|257
1590734700000|2020-05-29 06:45:00|2778.04|2740.04|2775.08|2737.08|2778.24|2740.24|2775.02|2737.02|247
1590735000000|2020-05-29 06:50:00|2775.07|2737.07|2775.27|2737.27|2775.27|2737.27|2773.11|2735.11|241
1590735300000|2020-05-29 06:55:00|2775.45|2737.45|2772.05|2734.05|2776.57|2738.57|2771.27|2733.27|248
1590735600000|2020-05-29 07:00:00|2772.03|2734.03|2774.32|2736.32|2774.32|2736.32|2771.36|2733.36|259
1590735900000|2020-05-29 07:05:00|2774.29|2736.29|2774.49|2736.49|2774.98|2736.98|2773.62|2735.62|234
1590736200000|2020-05-29 07:10:00|2774.48|2736.48|2778.75|2740.75|2779.43|2741.43|2774.24|2736.24|261
1590736500000|2020-05-29 07:15:00|2778.79|2740.79|2777.23|2739.23|2780.1|2742.1|2777.23|2739.23|252
1590736800000|2020-05-29 07:20:00|2777.24|2739.24|2778.49|2740.49|2778.73|2740.73|2777.17|2739.17|253
1590737100000|2020-05-29 07:25:00|2778.5|2740.5|2779.44|2741.44|2779.44|2741.44|2777.17|2739.17|251
1590737400000|2020-05-29 07:30:00|2779.46|2741.46|2778.21|2740.21|2779.8|2741.8|2778.1|2740.1|254
1590737700000|2020-05-29 07:35:00|2778.23|2740.23|2776.29|2738.29|2778.26|2740.26|2776.29|2738.29|240
1590738000000|2020-05-29 07:40:00|2776.39|2738.39|2773.85|2735.85|2776.43|2738.43|2773.84|2735.84|247
1590738300000|2020-05-29 07:45:00|2773.87|2735.87|2774.38|2736.38|2774.72|2736.72|2773.71|2735.71|251
1590738600000|2020-05-29 07:50:00|2774.36|2736.36|2775.04|2737.04|2775.42|2737.42|2774.36|2736.36|233
1590738900000|2020-05-29 07:55:00|2775.06|2737.06|2774.79|2736.79|2776.1|2738.1|2774.39|2736.39|251
1590739200000|2020-05-29 08:00:00|2774.81|2736.81|2780.86|2742.86|2780.97|2742.97|2774.81|2736.81|257
1590739500000|2020-05-29 08:05:00|2780.87|2742.87|2780.76|2742.76|2781.1|2743.1|2780.28|2742.28|239
1590739800000|2020-05-29 08:10:00|2780.77|2742.77|2787.39|2749.39|2787.43|2749.43|2779.79|2741.79|247
1590740100000|2020-05-29 08:15:00|2787.41|2749.41|2788.65|2750.65|2793.96|2755.96|2787.37|2749.37|279
1590740400000|2020-05-29 08:20:00|2788.48|2750.48|2758.47|2720.47|2788.48|2750.48|2758.12|2720.12|283
1590740700000|2020-05-29 08:25:00|2758.42|2720.42|2755.56|2717.56|2763.07|2725.07|2755.56|2717.56|277
1590741000000|2020-05-29 08:30:00|2755.53|2717.53|2751.15|2713.15|2755.62|2717.62|2747.48|2709.48|285
1590741300000|2020-05-29 08:35:00|2751.17|2713.17|2759.18|2721.18|2764.11|2726.11|2751.17|2713.17|278
1590741600000|2020-05-29 08:40:00|2759.16|2721.16|2763.28|2725.28|2763.28|2725.28|2758.64|2720.64|250
1590741900000|2020-05-29 08:45:00|2763.22|2725.22|2759.52|2721.52|2763.22|2725.22|2758.55|2720.55|264
1590742200000|2020-05-29 08:50:00|2759.47|2721.47|2758.7|2720.7|2759.98|2721.98|2758.65|2720.65|241
1590742500000|2020-05-29 08:55:00|2758.62|2720.62|2752.52|2714.52|2758.75|2720.75|2752.41|2714.41|252
1590742800000|2020-05-29 09:00:00|2752.54|2714.54|2755.18|2717.18|2755.22|2717.22|2751.43|2713.43|257
1590743100000|2020-05-29 09:05:00|2755.2|2717.2|2756.81|2718.81|2756.9|2718.9|2755.14|2717.14|244
1590743400000|2020-05-29 09:10:00|2756.78|2718.78|2755.67|2717.67|2757.83|2719.83|2755.67|2717.67|249
1590743700000|2020-05-29 09:15:00|2755.65|2717.65|2756.75|2718.75|2756.75|2718.75|2751.71|2713.71|254
1590744000000|2020-05-29 09:20:00|2756.76|2718.76|2757.27|2719.27|2758.3|2720.3|2756.76|2718.76|250
1590744300000|2020-05-29 09:25:00|2757.26|2719.26|2751.63|2713.63|2757.26|2719.26|2750.47|2712.47|243
1590744600000|2020-05-29 09:30:00|2751.69|2713.69|2753.88|2715.88|2754.91|2716.91|2750.09|2712.09|261
1590744900000|2020-05-29 09:35:00|2753.92|2715.92|2758.7|2720.7|2759.46|2721.46|2751.2|2713.2|271
1590745200000|2020-05-29 09:40:00|2758.72|2720.72|2758.85|2720.85|2759.91|2721.91|2757.81|2719.81|258
1590745500000|2020-05-29 09:45:00|2758.82|2720.82|2754.98|2716.98|2758.82|2720.82|2754.97|2716.97|258
1590745800000|2020-05-29 09:50:00|2754.95|2716.95|2757.35|2719.35|2757.48|2719.48|2754.34|2716.34|240
1590746100000|2020-05-29 09:55:00|2757.31|2719.31|2754.77|2716.77|2757.31|2719.31|2754.61|2716.61|248
1590746400000|2020-05-29 10:00:00|2754.72|2716.72|2755.52|2717.52|2755.68|2717.68|2749.91|2711.91|258
1590746700000|2020-05-29 10:05:00|2755.43|2717.43|2757.04|2719.04|2757.13|2719.13|2754.82|2716.82|235
1590747000000|2020-05-29 10:10:00|2757.05|2719.05|2757.35|2719.35|2758.07|2720.07|2756.9|2718.9|232
1590747300000|2020-05-29 10:15:00|2757.37|2719.37|2757.86|2719.86|2759.14|2721.14|2756.65|2718.65|254
1590747600000|2020-05-29 10:20:00|2757.88|2719.88|2755.34|2717.34|2758.22|2720.22|2754.82|2716.82|249
1590747900000|2020-05-29 10:25:00|2755.33|2717.33|2757.57|2719.57|2758.07|2720.07|2755.19|2717.19|254
1590748200000|2020-05-29 10:30:00|2757.63|2719.63|2753.23|2715.23|2757.7|2719.7|2753.09|2715.09|248
1590748500000|2020-05-29 10:35:00|2753.21|2715.21|2751.02|2713.02|2753.27|2715.27|2749.35|2711.35|251
1590748800000|2020-05-29 10:40:00|2751.1|2713.1|2746.62|2708.62|2751.1|2713.1|2746.12|2708.12|263
1590749100000|2020-05-29 10:45:00|2746.56|2708.56|2741.2|2703.2|2746.59|2708.59|2738.82|2700.82|269
1590749400000|2020-05-29 10:50:00|2741.17|2703.17|2733.77|2695.77|2741.21|2703.21|2733.39|2695.39|274
1590749700000|2020-05-29 10:55:00|2733.7|2695.7|2731.78|2693.78|2735.06|2697.06|2731.66|2693.66|276
1590750000000|2020-05-29 11:00:00|2731.79|2693.79|2739.13|2701.13|2739.16|2701.16|2726.92|2688.92|272
1590750300000|2020-05-29 11:05:00|2739.1|2701.1|2739.24|2701.24|2741.15|2703.15|2738.91|2700.91|261
1590750600000|2020-05-29 11:10:00|2739.33|2701.33|2738.47|2700.47|2740.28|2702.28|2737.72|2699.72|250
1590750900000|2020-05-29 11:15:00|2738.44|2700.44|2738.62|2700.62|2738.68|2700.68|2736.46|2698.46|253
1590751200000|2020-05-29 11:20:00|2738.6|2700.6|2744.22|2706.22|2744.41|2706.41|2738.59|2700.59|259
1590751500000|2020-05-29 11:25:00|2744.21|2706.21|2744.69|2706.69|2744.77|2706.77|2741.42|2703.42|267
1590751800000|2020-05-29 11:30:00|2744.91|2706.91|2746.81|2708.81|2746.81|2708.81|2744.91|2706.91|250
1590752100000|2020-05-29 11:35:00|2746.86|2708.86|2746.25|2708.25|2748.23|2710.23|2746.25|2708.25|262
1590752400000|2020-05-29 11:40:00|2746.16|2708.16|2743.65|2705.65|2746.18|2708.18|2743.53|2705.53|255
1590752700000|2020-05-29 11:45:00|2743.63|2705.63|2743.11|2705.11|2744.95|2706.95|2742.55|2704.55|260
1590753000000|2020-05-29 11:50:00|2743.16|2705.16|2741.67|2703.67|2743.61|2705.61|2740.85|2702.85|228
1590753300000|2020-05-29 11:55:00|2741.64|2703.64|2743.9|2705.9|2744.63|2706.63|2741.25|2703.25|257
1590753600000|2020-05-29 12:00:00|2743.81|2705.81|2737.24|2699.24|2743.94|2705.94|2737.05|2699.05|272
1590753900000|2020-05-29 12:05:00|2737.1|2699.1|2748.47|2710.47|2748.47|2710.47|2736.73|2698.73|271
1590754200000|2020-05-29 12:10:00|2748.46|2710.46|2750.78|2712.78|2750.78|2712.78|2746.24|2708.24|256
1590754500000|2020-05-29 12:15:00|2750.77|2712.77|2749.63|2711.63|2752.28|2714.28|2749.63|2711.63|261
1590754800000|2020-05-29 12:20:00|2749.52|2711.52|2755.15|2717.15|2755.15|2717.15|2749.25|2711.25|261
1590755100000|2020-05-29 12:25:00|2755.16|2717.16|2755.02|2717.02|2755.46|2717.46|2752.97|2714.97|269
1590755400000|2020-05-29 12:30:00|2754.98|2716.98|2751.79|2713.79|2755.03|2717.03|2751.79|2713.79|232
1590755700000|2020-05-29 12:35:00|2751.76|2713.76|2754|2716|2754|2716|2750.78|2712.78|254
1590756000000|2020-05-29 12:40:00|2753.95|2715.95|2751.81|2713.81|2753.99|2715.99|2751.57|2713.57|263
1590756300000|2020-05-29 12:45:00|2751.88|2713.88|2749.12|2711.12|2751.98|2713.98|2749.11|2711.11|238
1590756600000|2020-05-29 12:50:00|2749.13|2711.13|2745.95|2707.95|2750.73|2712.73|2745.85|2707.85|244
1590756900000|2020-05-29 12:55:00|2745.94|2707.94|2744.55|2706.55|2746.37|2708.37|2744.33|2706.33|260
1590757200000|2020-05-29 13:00:00|2744.56|2706.56|2744.64|2706.64|2745.36|2707.36|2742.36|2704.36|259
1590757500000|2020-05-29 13:05:00|2744.63|2706.63|2746.86|2708.86|2748.63|2710.63|2744.56|2706.56|259
1590757800000|2020-05-29 13:10:00|2746.83|2708.83|2750.67|2712.67|2750.97|2712.97|2744.69|2706.69|269
1590758100000|2020-05-29 13:15:00|2750.66|2712.66|2750.29|2712.29|2751.66|2713.66|2749.65|2711.65|250
1590758400000|2020-05-29 13:20:00|2750.32|2712.32|2750.82|2712.82|2750.82|2712.82|2749.18|2711.18|234
1590758700000|2020-05-29 13:25:00|2750.83|2712.83|2751.51|2713.51|2751.64|2713.64|2750.47|2712.47|235
1590759000000|2020-05-29 13:30:00|2751.46|2713.46|2747.55|2709.55|2751.58|2713.58|2747.42|2709.42|257
1590759300000|2020-05-29 13:35:00|2747.57|2709.57|2748.05|2710.05|2748.15|2710.15|2746.25|2708.25|237
1590759600000|2020-05-29 13:40:00|2748.02|2710.02|2745.02|2707.02|2748.12|2710.12|2744.2|2706.2|247
1590759900000|2020-05-29 13:45:00|2745.04|2707.04|2751.56|2713.56|2752.41|2714.41|2744.6|2706.6|255
1590760200000|2020-05-29 13:50:00|2751.53|2713.53|2752.68|2714.68|2752.78|2714.78|2751.53|2713.53|256
1590760500000|2020-05-29 13:55:00|2752.72|2714.72|2752.62|2714.62|2754.64|2716.64|2752.62|2714.62|248
1590760800000|2020-05-29 14:00:00|2752.64|2714.64|2752.65|2714.65|2752.76|2714.76|2751.7|2713.7|241
1590761100000|2020-05-29 14:05:00|2752.67|2714.67|2759.15|2721.15|2760.93|2722.93|2752.64|2714.64|273
1590761400000|2020-05-29 14:10:00|2759.13|2721.13|2757.21|2719.21|2759.16|2721.16|2757.18|2719.18|235
1590761700000|2020-05-29 14:15:00|2757.19|2719.19|2758.95|2720.95|2760.72|2722.72|2756.84|2718.84|264
1590762000000|2020-05-29 14:20:00|2758.92|2720.92|2761.1|2723.1|2761.18|2723.18|2758.85|2720.85|262
1590762300000|2020-05-29 14:25:00|2761.09|2723.09|2757.51|2719.51|2761.32|2723.32|2757.49|2719.49|252
1590762600000|2020-05-29 14:30:00|2757.52|2719.52|2755.41|2717.41|2759.25|2721.25|2755.41|2717.41|256
1590762900000|2020-05-29 14:35:00|2755.39|2717.39|2752.13|2714.13|2756.38|2718.38|2752.13|2714.13|256
1590763200000|2020-05-29 14:40:00|2752.1|2714.1|2752.22|2714.22|2752.47|2714.47|2749.44|2711.44|256
1590763500000|2020-05-29 14:45:00|2752.23|2714.23|2752.25|2714.25|2753.26|2715.26|2751.91|2713.91|251
1590763800000|2020-05-29 14:50:00|2752.24|2714.24|2750.56|2712.56|2753.28|2715.28|2750.3|2712.3|242
1590764100000|2020-05-29 14:55:00|2750.58|2712.58|2754.36|2716.36|2754.36|2716.36|2750.2|2712.2|265
1590764400000|2020-05-29 15:00:00|2754.42|2716.42|2753.37|2715.37|2754.42|2716.42|2752.93|2714.93|242
1590764700000|2020-05-29 15:05:00|2753.35|2715.35|2752.51|2714.51|2753.59|2715.59|2752.51|2714.51|243
1590765000000|2020-05-29 15:10:00|2752.46|2714.46|2750.07|2712.07|2752.46|2714.46|2749.8|2711.8|260
1590765300000|2020-05-29 15:15:00|2750.08|2712.08|2731.32|2693.32|2750.08|2712.08|2730.85|2692.85|276
1590765600000|2020-05-29 15:20:00|2730.73|2692.73|2737.56|2699.56|2737.75|2699.75|2730.19|2692.19|268
1590765900000|2020-05-29 15:25:00|2737.55|2699.55|2740.84|2702.84|2740.84|2702.84|2736.9|2698.9|263
1590766200000|2020-05-29 15:30:00|2740.83|2702.83|2739.64|2701.64|2743.58|2705.58|2739.64|2701.64|273
1590766500000|2020-05-29 15:35:00|2739.56|2701.56|2740.27|2702.27|2741.11|2703.11|2739.06|2701.06|259
1590766800000|2020-05-29 15:40:00|2740.3|2702.3|2738|2700|2740.88|2702.88|2737.93|2699.93|265
1590767100000|2020-05-29 15:45:00|2737.91|2699.91|2741.19|2703.19|2741.21|2703.21|2736.76|2698.76|247
1590767400000|2020-05-29 15:50:00|2741.24|2703.24|2743.45|2705.45|2743.45|2705.45|2740.99|2702.99|229
1590767700000|2020-05-29 15:55:00|2743.48|2705.48|2746.49|2708.49|2746.49|2708.49|2742.69|2704.69|251
1590768000000|2020-05-29 16:00:00|2746.54|2708.54|2753.72|2715.72|2753.72|2715.72|2743.89|2705.89|277
1590768300000|2020-05-29 16:05:00|2753.7|2715.7|2751.47|2713.47|2754.12|2716.12|2750.49|2712.49|268
1590768600000|2020-05-29 16:10:00|2751.41|2713.41|2749.09|2711.09|2752.82|2714.82|2749.09|2711.09|253
1590768900000|2020-05-29 16:15:00|2749.04|2711.04|2750|2712|2750.97|2712.97|2748.93|2710.93|241
1590769200000|2020-05-29 16:20:00|2750.01|2712.01|2754.2|2716.2|2754.32|2716.32|2750|2712|252
1590769500000|2020-05-29 16:25:00|2754.23|2716.23|2754.04|2716.04|2755.49|2717.49|2752.67|2714.67|248
1590769800000|2020-05-29 16:30:00|2754.02|2716.02|2751.69|2713.69|2754.13|2716.13|2751.17|2713.17|255
1590770100000|2020-05-29 16:35:00|2751.77|2713.77|2754.5|2716.5|2754.6|2716.6|2751.77|2713.77|255
1590770400000|2020-05-29 16:40:00|2754.49|2716.49|2753.92|2715.92|2755.12|2717.12|2753.68|2715.68|252
1590770700000|2020-05-29 16:45:00|2753.87|2715.87|2760.37|2722.37|2761.76|2723.76|2753.84|2715.84|258
1590771000000|2020-05-29 16:50:00|2760.39|2722.39|2763|2725|2764.4|2726.4|2760.07|2722.07|255
1590771300000|2020-05-29 16:55:00|2762.99|2724.99|2761.73|2723.73|2763.31|2725.31|2760.03|2722.03|278
1590771600000|2020-05-29 17:00:00|2761.71|2723.71|2760.03|2722.03|2761.86|2723.86|2759.95|2721.95|261
1590771900000|2020-05-29 17:05:00|2760.02|2722.02|2762.09|2724.09|2762.1|2724.1|2758.57|2720.57|261
1590772200000|2020-05-29 17:10:00|2762.1|2724.1|2765.74|2727.74|2766.04|2728.04|2761.97|2723.97|265
1590772500000|2020-05-29 17:15:00|2765.77|2727.77|2765.6|2727.6|2765.79|2727.79|2764.22|2726.22|249
1590772800000|2020-05-29 17:20:00|2765.59|2727.59|2769.52|2731.52|2769.52|2731.52|2765.52|2727.52|255
1590773100000|2020-05-29 17:25:00|2769.58|2731.58|2765.22|2727.22|2769.97|2731.97|2765.01|2727.01|254
1590773400000|2020-05-29 17:30:00|2765.19|2727.19|2761.54|2723.54|2766.21|2728.21|2761.45|2723.45|255
1590773700000|2020-05-29 17:35:00|2761.55|2723.55|2764.3|2726.3|2765.31|2727.31|2761.01|2723.01|251
1590774000000|2020-05-29 17:40:00|2764.28|2726.28|2761.99|2723.99|2764.28|2726.28|2760.84|2722.84|258
1590774300000|2020-05-29 17:45:00|2762.04|2724.04|2762.16|2724.16|2763.28|2725.28|2760.64|2722.64|261
1590774600000|2020-05-29 17:50:00|2762.15|2724.15|2761.71|2723.71|2763.13|2725.13|2760.98|2722.98|257
1590774900000|2020-05-29 17:55:00|2761.72|2723.72|2758.02|2720.02|2761.97|2723.97|2757.34|2719.34|262
1590775200000|2020-05-29 18:00:00|2758|2720|2754.78|2716.78|2758.01|2720.01|2754.6|2716.6|251
1590775500000|2020-05-29 18:05:00|2754.84|2716.84|2755.81|2717.81|2757.49|2719.49|2754.67|2716.67|248
1590775800000|2020-05-29 18:10:00|2755.79|2717.79|2754.07|2716.07|2756.16|2718.16|2753.23|2715.23|256
1590776100000|2020-05-29 18:15:00|2754.01|2716.01|2755.71|2717.71|2755.99|2717.99|2752.79|2714.79|255
1590776400000|2020-05-29 18:20:00|2755.76|2717.76|2758.64|2720.64|2758.97|2720.97|2755.76|2717.76|253
1590776700000|2020-05-29 18:25:00|2758.72|2720.72|2753.04|2715.04|2759.09|2721.09|2751.02|2713.02|265
1590777000000|2020-05-29 18:30:00|2753.26|2715.26|2752.98|2714.98|2756.25|2718.25|2752.88|2714.88|262
1590777300000|2020-05-29 18:35:00|2753.1|2715.1|2756.32|2718.32|2756.66|2718.66|2753.1|2715.1|251
1590777600000|2020-05-29 18:40:00|2756.33|2718.33|2756.06|2718.06|2756.75|2718.75|2754.18|2716.18|252
1590777900000|2020-05-29 18:45:00|2756.05|2718.05|2752.71|2714.71|2756.05|2718.05|2752.69|2714.69|246
1590778200000|2020-05-29 18:50:00|2752.62|2714.62|2756.77|2718.77|2756.81|2718.81|2751.59|2713.59|251
1590778500000|2020-05-29 18:55:00|2756.78|2718.78|2758.84|2720.84|2760.25|2722.25|2756.7|2718.7|247
1590778800000|2020-05-29 19:00:00|2758.8|2720.8|2756.99|2718.99|2759.37|2721.37|2755.89|2717.89|248
1590779100000|2020-05-29 19:05:00|2757|2719|2752.81|2714.81|2757.28|2719.28|2752.8|2714.8|252
1590779400000|2020-05-29 19:10:00|2752.77|2714.77|2754.26|2716.26|2754.52|2716.52|2751.98|2713.98|248
1590779700000|2020-05-29 19:15:00|2754.22|2716.22|2755.27|2717.27|2756.26|2718.26|2754.04|2716.04|243
1590780000000|2020-05-29 19:20:00|2755.29|2717.29|2754.12|2716.12|2755.67|2717.67|2753.1|2715.1|233
1590780300000|2020-05-29 19:25:00|2754.11|2716.11|2752.02|2714.02|2754.27|2716.27|2751.39|2713.39|250
1590780600000|2020-05-29 19:30:00|2752.01|2714.01|2750.76|2712.76|2752.31|2714.31|2750.75|2712.75|262
1590780900000|2020-05-29 19:35:00|2750.71|2712.71|2750.45|2712.45|2750.71|2712.71|2748.44|2710.44|259
1590781200000|2020-05-29 19:40:00|2750.48|2712.48|2747.37|2709.37|2751.05|2713.05|2747.24|2709.24|249
1590781500000|2020-05-29 19:45:00|2747.36|2709.36|2747.53|2709.53|2747.96|2709.96|2745.81|2707.81|258
1590781800000|2020-05-29 19:50:00|2747.48|2709.48|2750.06|2712.06|2750.96|2712.96|2746.68|2708.68|257
1590782100000|2020-05-29 19:55:00|2750.14|2712.14|2750.36|2712.36|2751.79|2713.79|2749.89|2711.89|265
1590782400000|2020-05-29 20:00:00|2750.37|2712.37|2749.48|2711.48|2750.46|2712.46|2746.68|2708.68|260
1590782700000|2020-05-29 20:05:00|2749.47|2711.47|2751.87|2713.87|2752.74|2714.74|2748.57|2710.57|248
1590783000000|2020-05-29 20:10:00|2751.88|2713.88|2753.93|2715.93|2753.93|2715.93|2751.32|2713.32|240
1590783300000|2020-05-29 20:15:00|2753.94|2715.94|2755.66|2717.66|2756.75|2718.75|2753.94|2715.94|243
1590783600000|2020-05-29 20:20:00|2755.67|2717.67|2754.65|2716.65|2755.67|2717.67|2753.65|2715.65|236
1590783900000|2020-05-29 20:25:00|2754.63|2716.63|2755.1|2717.1|2755.54|2717.54|2754.49|2716.49|248
1590784200000|2020-05-29 20:30:00|2755.09|2717.09|2753.34|2715.34|2755.44|2717.44|2753.23|2715.23|237
1590784500000|2020-05-29 20:35:00|2753.28|2715.28|2754.64|2716.64|2754.64|2716.64|2753.08|2715.08|230
1590784800000|2020-05-29 20:40:00|2754.58|2716.58|2754.43|2716.43|2754.97|2716.97|2754.04|2716.04|222
1590785100000|2020-05-29 20:45:00|2754.46|2716.46|2753.66|2715.66|2754.46|2716.46|2753.26|2715.26|223
1590785400000|2020-05-29 20:50:00|2753.69|2715.69|2751.77|2713.77|2754.3|2716.3|2751.68|2713.68|239
1590785700000|2020-05-29 20:55:00|2751.85|2713.85|2752.62|2714.62|2753.06|2715.06|2751.79|2713.79|195
1590822000000|2020-05-30 07:00:00|2826.5|2788.5|2824.34|2786.34|2826.5|2788.5|2824.16|2786.16|73
1590822300000|2020-05-30 07:05:00|2824.35|2786.35|2824.06|2786.06|2825.8|2787.8|2822.98|2784.98|266
1590822600000|2020-05-30 07:10:00|2824.05|2786.05|2823.56|2785.56|2824.3|2786.3|2820.72|2782.72|260
1590822900000|2020-05-30 07:15:00|2823.55|2785.55|2827.57|2789.57|2827.95|2789.95|2823.5|2785.5|263
1590823200000|2020-05-30 07:20:00|2827.6|2789.6|2829.4|2791.4|2829.43|2791.43|2827.6|2789.6|257
1590823500000|2020-05-30 07:25:00|2829.43|2791.43|2832.42|2794.42|2832.42|2794.42|2828.26|2790.26|271
1590823800000|2020-05-30 07:30:00|2832.37|2794.37|2830.74|2792.74|2833.44|2795.44|2830.62|2792.62|275
1590824100000|2020-05-30 07:35:00|2830.77|2792.77|2827.2|2789.2|2830.78|2792.78|2827.2|2789.2|268
1590824400000|2020-05-30 07:40:00|2827.21|2789.21|2825.48|2787.48|2827.21|2789.21|2825.39|2787.39|267
1590824700000|2020-05-30 07:45:00|2825.46|2787.46|2827.05|2789.05|2827.05|2789.05|2824.42|2786.42|247
1590825000000|2020-05-30 07:50:00|2826.96|2788.96|2829.04|2791.04|2829.48|2791.48|2826.86|2788.86|258
1590825300000|2020-05-30 07:55:00|2829.02|2791.02|2822.4|2784.4|2829.1|2791.1|2822.28|2784.28|257
1590825600000|2020-05-30 08:00:00|2822.38|2784.38|2827.91|2789.91|2828.07|2790.07|2822.1|2784.1|254
1590825900000|2020-05-30 08:05:00|2827.94|2789.94|2826.15|2788.15|2828.8|2790.8|2826.09|2788.09|249
1590826200000|2020-05-30 08:10:00|2826.09|2788.09|2825.68|2787.68|2826.65|2788.65|2825.61|2787.61|259
1590826500000|2020-05-30 08:15:00|2825.75|2787.75|2826.73|2788.73|2826.73|2788.73|2825.33|2787.33|244
1590826800000|2020-05-30 08:20:00|2826.84|2788.84|2833.02|2795.02|2833.17|2795.17|2826.51|2788.51|276
1590827100000|2020-05-30 08:25:00|2833|2795|2834.1|2796.1|2836.86|2798.86|2832.85|2794.85|272
1590827400000|2020-05-30 08:30:00|2834.04|2796.04|2833.37|2795.37|2834.84|2796.84|2833.27|2795.27|260
1590827700000|2020-05-30 08:35:00|2833.38|2795.38|2833.6|2795.6|2834.07|2796.07|2832.9|2794.9|259
1590828000000|2020-05-30 08:40:00|2833.66|2795.66|2833.53|2795.53|2835.42|2797.42|2833.53|2795.53|241
1590828300000|2020-05-30 08:45:00|2833.51|2795.51|2832.41|2794.41|2833.63|2795.63|2831.72|2793.72|246
1590828600000|2020-05-30 08:50:00|2832.43|2794.43|2828.49|2790.49|2832.48|2794.48|2828.23|2790.23|249
1590828900000|2020-05-30 08:55:00|2828.52|2790.52|2825.35|2787.35|2828.52|2790.52|2825.34|2787.34|253
1590829200000|2020-05-30 09:00:00|2825.33|2787.33|2823.52|2785.52|2827.29|2789.29|2823.52|2785.52|254
1590829500000|2020-05-30 09:05:00|2823.51|2785.51|2813.97|2775.97|2823.87|2785.87|2813.81|2775.81|268
1590829800000|2020-05-30 09:10:00|2813.91|2775.91|2817.01|2779.01|2817.32|2779.32|2813.87|2775.87|277
1590830100000|2020-05-30 09:15:00|2817.06|2779.06|2816.96|2778.96|2819.97|2781.97|2816.96|2778.96|262
1590830400000|2020-05-30 09:20:00|2816.81|2778.81|2824.17|2786.17|2824.17|2786.17|2816.54|2778.54|255
1590830700000|2020-05-30 09:25:00|2824.15|2786.15|2821.98|2783.98|2824.4|2786.4|2821.55|2783.55|242
1590831000000|2020-05-30 09:30:00|2822.03|2784.03|2822.01|2784.01|2823.67|2785.67|2821.92|2783.92|239
1590831300000|2020-05-30 09:35:00|2822.03|2784.03|2819.42|2781.42|2823.13|2785.13|2819.12|2781.12|251
1590831600000|2020-05-30 09:40:00|2819.4|2781.4|2821.33|2783.33|2821.35|2783.35|2818.16|2780.16|242
1590831900000|2020-05-30 09:45:00|2821.34|2783.34|2820.38|2782.38|2823.37|2785.37|2820.38|2782.38|244
1590832200000|2020-05-30 09:50:00|2820.36|2782.36|2818.86|2780.86|2820.95|2782.95|2818.86|2780.86|238
1590832500000|2020-05-30 09:55:00|2818.8|2780.8|2819.52|2781.52|2820.43|2782.43|2817.94|2779.94|244
1590832800000|2020-05-30 10:00:00|2819.51|2781.51|2821.59|2783.59|2821.75|2783.75|2817.7|2779.7|256
1590833100000|2020-05-30 10:05:00|2821.57|2783.57|2821.46|2783.46|2824|2786|2821.46|2783.46|242
1590833400000|2020-05-30 10:10:00|2821.51|2783.51|2824.78|2786.78|2824.94|2786.94|2821.39|2783.39|246
1590833700000|2020-05-30 10:15:00|2824.77|2786.77|2831.32|2793.32|2831.43|2793.43|2824.36|2786.36|259
1590834000000|2020-05-30 10:20:00|2831.28|2793.28|2833.18|2795.18|2834.05|2796.05|2831.13|2793.13|252
1590834300000|2020-05-30 10:25:00|2833.14|2795.14|2832.34|2794.34|2833.58|2795.58|2832.13|2794.13|259
1590834600000|2020-05-30 10:30:00|2832.25|2794.25|2831.06|2793.06|2832.58|2794.58|2830.62|2792.62|250
1590834900000|2020-05-30 10:35:00|2831.07|2793.07|2831.63|2793.63|2832.25|2794.25|2830.82|2792.82|237
1590835200000|2020-05-30 10:40:00|2831.65|2793.65|2829.29|2791.29|2831.65|2793.65|2829.29|2791.29|240
1590835500000|2020-05-30 10:45:00|2829.36|2791.36|2831.43|2793.43|2831.58|2793.58|2828.45|2790.45|242
1590835800000|2020-05-30 10:50:00|2831.44|2793.44|2838.02|2800.02|2840.11|2802.11|2831.26|2793.26|262
1590836100000|2020-05-30 10:55:00|2838.03|2800.03|2844.57|2806.57|2844.57|2806.57|2837.77|2799.77|262
1590836400000|2020-05-30 11:00:00|2844.63|2806.63|2848.75|2810.75|2848.75|2810.75|2844.61|2806.61|279
1590836700000|2020-05-30 11:05:00|2848.7|2810.7|2859.91|2821.91|2859.91|2821.91|2848.7|2810.7|285
1590837000000|2020-05-30 11:10:00|2859.99|2821.99|2862.48|2824.48|2868.65|2830.65|2859.94|2821.94|284
1590837300000|2020-05-30 11:15:00|2862.53|2824.53|2867.18|2829.18|2867.18|2829.18|2860.4|2822.4|269
1590837600000|2020-05-30 11:20:00|2867.28|2829.28|2863.84|2825.84|2867.33|2829.33|2863.83|2825.83|267
1590837900000|2020-05-30 11:25:00|2863.87|2825.87|2869.87|2831.87|2869.87|2831.87|2863.22|2825.22|266
1590838200000|2020-05-30 11:30:00|2869.79|2831.79|2860.21|2822.21|2873.44|2835.44|2858.07|2820.07|284
1590838500000|2020-05-30 11:35:00|2860.22|2822.22|2854.26|2816.26|2860.22|2822.22|2854.26|2816.26|271
1590838800000|2020-05-30 11:40:00|2854.17|2816.17|2854.28|2816.28|2857.09|2819.09|2854.17|2816.17|251
1590839100000|2020-05-30 11:45:00|2854.2|2816.2|2857.71|2819.71|2857.71|2819.71|2852.95|2814.95|256
1590839400000|2020-05-30 11:50:00|2857.7|2819.7|2857.03|2819.03|2858.54|2820.54|2856.63|2818.63|247
1590839700000|2020-05-30 11:55:00|2857.05|2819.05|2862.23|2824.23|2862.29|2824.29|2856.35|2818.35|246
1590840000000|2020-05-30 12:00:00|2862.3|2824.3|2863.31|2825.31|2864.56|2826.56|2861.26|2823.26|268
1590840300000|2020-05-30 12:05:00|2863.29|2825.29|2859.19|2821.19|2863.29|2825.29|2859.19|2821.19|251
1590840600000|2020-05-30 12:10:00|2859.26|2821.26|2853.66|2815.66|2859.35|2821.35|2853.39|2815.39|270
1590840900000|2020-05-30 12:15:00|2853.68|2815.68|2848.35|2810.35|2854.31|2816.31|2848.35|2810.35|253
1590841200000|2020-05-30 12:20:00|2848.34|2810.34|2847.05|2809.05|2848.87|2810.87|2846.38|2808.38|259
1590841500000|2020-05-30 12:25:00|2847.06|2809.06|2846.21|2808.21|2847.06|2809.06|2844.47|2806.47|259
1590841800000|2020-05-30 12:30:00|2846.17|2808.17|2847.96|2809.96|2847.96|2809.96|2845.47|2807.47|241
1590842100000|2020-05-30 12:35:00|2847.89|2809.89|2850.72|2812.72|2851.13|2813.13|2847.83|2809.83|260
1590842400000|2020-05-30 12:40:00|2850.7|2812.7|2855.92|2817.92|2856.1|2818.1|2850.7|2812.7|255
1590842700000|2020-05-30 12:45:00|2855.96|2817.96|2853.27|2815.27|2856.11|2818.11|2852.78|2814.78|254
1590843000000|2020-05-30 12:50:00|2853.26|2815.26|2858.43|2820.43|2859.27|2821.27|2853.26|2815.26|253
1590843300000|2020-05-30 12:55:00|2858.53|2820.53|2859.53|2821.53|2860.37|2822.37|2857.92|2819.92|255
1590843600000|2020-05-30 13:00:00|2859.52|2821.52|2854.72|2816.72|2859.52|2821.52|2853.49|2815.49|262
1590843900000|2020-05-30 13:05:00|2854.74|2816.74|2856.12|2818.12|2856.57|2818.57|2854.67|2816.67|250
1590844200000|2020-05-30 13:10:00|2856.17|2818.17|2857.57|2819.57|2858.48|2820.48|2856.03|2818.03|248
1590844500000|2020-05-30 13:15:00|2857.69|2819.69|2854.97|2816.97|2858.54|2820.54|2854.92|2816.92|244
1590844800000|2020-05-30 13:20:00|2854.99|2816.99|2851.98|2813.98|2855.32|2817.32|2851.8|2813.8|243
1590845100000|2020-05-30 13:25:00|2851.96|2813.96|2851.12|2813.12|2852.27|2814.27|2850.01|2812.01|238
1590845400000|2020-05-30 13:30:00|2851.14|2813.14|2851.29|2813.29|2853.11|2815.11|2851.08|2813.08|255
1590845700000|2020-05-30 13:35:00|2851.22|2813.22|2860.64|2822.64|2860.69|2822.69|2850.97|2812.97|265
1590846000000|2020-05-30 13:40:00|2860.98|2822.98|2862.71|2824.71|2865.16|2827.16|2860.92|2822.92|262
1590846300000|2020-05-30 13:45:00|2862.72|2824.72|2862.89|2824.89|2863.24|2825.24|2861.5|2823.5|245
1590846600000|2020-05-30 13:50:00|2862.91|2824.91|2869.53|2831.53|2869.71|2831.71|2862.73|2824.73|270
1590846900000|2020-05-30 13:55:00|2869.58|2831.58|2868.63|2830.63|2869.98|2831.98|2867.09|2829.09|255
1590847200000|2020-05-30 14:00:00|2868.6|2830.6|2862.9|2824.9|2869.53|2831.53|2862.19|2824.19|267
1590847500000|2020-05-30 14:05:00|2862.82|2824.82|2865.18|2827.18|2865.42|2827.42|2862.34|2824.34|250
1590847800000|2020-05-30 14:10:00|2865.1|2827.1|2861.86|2823.86|2865.6|2827.6|2861.55|2823.55|263
1590848100000|2020-05-30 14:15:00|2861.82|2823.82|2861.88|2823.88|2861.99|2823.99|2859.63|2821.63|261
1590848400000|2020-05-30 14:20:00|2861.96|2823.96|2864.07|2826.07|2864.13|2826.13|2861.95|2823.95|242
1590848700000|2020-05-30 14:25:00|2864.03|2826.03|2866.06|2828.06|2866.06|2828.06|2863.68|2825.68|258
1590849000000|2020-05-30 14:30:00|2866.12|2828.12|2871.68|2833.68|2876.01|2838.01|2866.11|2828.11|280
1590849300000|2020-05-30 14:35:00|2871.71|2833.71|2873.3|2835.3|2873.3|2835.3|2871.21|2833.21|257
1590849600000|2020-05-30 14:40:00|2873.29|2835.29|2869.12|2831.12|2875.03|2837.03|2869.12|2831.12|255
1590849900000|2020-05-30 14:45:00|2869.04|2831.04|2870.29|2832.29|2870.42|2832.42|2868.55|2830.55|255
1590850200000|2020-05-30 14:50:00|2870.3|2832.3|2869|2831|2870.38|2832.38|2868.39|2830.39|257
1590850500000|2020-05-30 14:55:00|2868.95|2830.95|2868.77|2830.77|2872.03|2834.03|2868.73|2830.73|265
1590850800000|2020-05-30 15:00:00|2868.7|2830.7|2852.78|2814.78|2868.7|2830.7|2852.64|2814.64|286
1590851100000|2020-05-30 15:05:00|2852.68|2814.68|2848.81|2810.81|2852.85|2814.85|2846.52|2808.52|275
1590851400000|2020-05-30 15:10:00|2848.82|2810.82|2845.43|2807.43|2850.76|2812.76|2845.43|2807.43|260
1590851700000|2020-05-30 15:15:00|2845.42|2807.42|2850.5|2812.5|2851.08|2813.08|2845.23|2807.23|252
1590852000000|2020-05-30 15:20:00|2850.49|2812.49|2847.46|2809.46|2850.51|2812.51|2847.46|2809.46|251
1590852300000|2020-05-30 15:25:00|2847.45|2809.45|2837.98|2799.98|2847.47|2809.47|2836.56|2798.56|271
1590852600000|2020-05-30 15:30:00|2837.97|2799.97|2841.45|2803.45|2841.45|2803.45|2837.91|2799.91|264
1590852900000|2020-05-30 15:35:00|2841.5|2803.5|2840.18|2802.18|2842.43|2804.43|2840.11|2802.11|260
1590853200000|2020-05-30 15:40:00|2840.4|2802.4|2843.52|2805.52|2844.39|2806.39|2840.36|2802.36|247
1590853500000|2020-05-30 15:45:00|2843.46|2805.46|2843.51|2805.51|2843.51|2805.51|2842.44|2804.44|258
1590853800000|2020-05-30 15:50:00|2843.49|2805.49|2841|2803|2843.73|2805.73|2839.98|2801.98|249
1590854100000|2020-05-30 15:55:00|2841.04|2803.04|2853.71|2815.71|2853.71|2815.71|2840.2|2802.2|276
1590854400000|2020-05-30 16:00:00|2854.15|2816.15|2849.23|2811.23|2854.79|2816.79|2849.23|2811.23|280
1590854700000|2020-05-30 16:05:00|2849.2|2811.2|2845.27|2807.27|2850.71|2812.71|2844.62|2806.62|261
1590855000000|2020-05-30 16:10:00|2845.28|2807.28|2849.36|2811.36|2849.36|2811.36|2843.34|2805.34|269
1590855300000|2020-05-30 16:15:00|2849.49|2811.49|2855.65|2817.65|2856.27|2818.27|2849.47|2811.47|280
1590855600000|2020-05-30 16:20:00|2855.71|2817.71|2854.47|2816.47|2858.07|2820.07|2853.71|2815.71|265
1590855900000|2020-05-30 16:25:00|2854.5|2816.5|2854.28|2816.28|2854.59|2816.59|2850.73|2812.73|267
1590856200000|2020-05-30 16:30:00|2854.25|2816.25|2855.77|2817.77|2857.17|2819.17|2854.25|2816.25|265
1590856500000|2020-05-30 16:35:00|2855.78|2817.78|2857.66|2819.66|2858.16|2820.16|2855.78|2817.78|254
1590856800000|2020-05-30 16:40:00|2857.65|2819.65|2865|2827|2865.22|2827.22|2857.45|2819.45|271
1590857100000|2020-05-30 16:45:00|2864.94|2826.94|2864.97|2826.97|2868.83|2830.83|2862.31|2824.31|266
1590857400000|2020-05-30 16:50:00|2864.98|2826.98|2867.9|2829.9|2868.24|2830.24|2864.79|2826.79|265
1590857700000|2020-05-30 16:55:00|2867.87|2829.87|2865.19|2827.19|2867.87|2829.87|2864.38|2826.38|255
1590858000000|2020-05-30 17:00:00|2865.2|2827.2|2862.77|2824.77|2865.68|2827.68|2859.02|2821.02|267
1590858300000|2020-05-30 17:05:00|2862.78|2824.78|2858.88|2820.88|2862.98|2824.98|2858.7|2820.7|261
1590858600000|2020-05-30 17:10:00|2858.89|2820.89|2861.02|2823.02|2861.05|2823.05|2857.11|2819.11|271
1590858900000|2020-05-30 17:15:00|2861.07|2823.07|2859.81|2821.81|2861.26|2823.26|2859.37|2821.37|268
1590859200000|2020-05-30 17:20:00|2859.78|2821.78|2859.28|2821.28|2860.67|2822.67|2859.1|2821.1|254
1590859500000|2020-05-30 17:25:00|2859.38|2821.38|2855.65|2817.65|2860.4|2822.4|2855.65|2817.65|260
1590859800000|2020-05-30 17:30:00|2855.67|2817.67|2860.1|2822.1|2860.1|2822.1|2854.46|2816.46|263
1590860100000|2020-05-30 17:35:00|2860.13|2822.13|2859.59|2821.59|2860.77|2822.77|2858.93|2820.93|253
1590860400000|2020-05-30 17:40:00|2859.6|2821.6|2860.72|2822.72|2861.1|2823.1|2859.6|2821.6|244
1590860700000|2020-05-30 17:45:00|2860.69|2822.69|2862.55|2824.55|2862.57|2824.57|2860.49|2822.49|229
1590861000000|2020-05-30 17:50:00|2862.56|2824.56|2860.49|2822.49|2863.8|2825.8|2860.41|2822.41|244
1590861300000|2020-05-30 17:55:00|2860.45|2822.45|2856.4|2818.4|2860.55|2822.55|2856.4|2818.4|265
1590861600000|2020-05-30 18:00:00|2856.42|2818.42|2856.65|2818.65|2857.22|2819.22|2855.08|2817.08|264
1590861900000|2020-05-30 18:05:00|2856.66|2818.66|2858.52|2820.52|2858.79|2820.79|2856.45|2818.45|242
1590862200000|2020-05-30 18:10:00|2858.51|2820.51|2864.74|2826.74|2865.82|2827.82|2858.41|2820.41|255
1590862500000|2020-05-30 18:15:00|2865.18|2827.18|2870.8|2832.8|2870.95|2832.95|2865.07|2827.07|269
1590862800000|2020-05-30 18:20:00|2870.75|2832.75|2869.08|2831.08|2871.75|2833.75|2869.08|2831.08|265
1590863100000|2020-05-30 18:25:00|2869.14|2831.14|2868.98|2830.98|2869.14|2831.14|2867.82|2829.82|262
1590863400000|2020-05-30 18:30:00|2869.06|2831.06|2868.05|2830.05|2870.4|2832.4|2867.87|2829.87|252
1590863700000|2020-05-30 18:35:00|2868.07|2830.07|2870.78|2832.78|2870.78|2832.78|2867.63|2829.63|260
1590864000000|2020-05-30 18:40:00|2870.8|2832.8|2869.25|2831.25|2870.8|2832.8|2868.82|2830.82|253
1590864300000|2020-05-30 18:45:00|2869.15|2831.15|2865.32|2827.32|2869.15|2831.15|2863.81|2825.81|268
1590864600000|2020-05-30 18:50:00|2865.39|2827.39|2866.55|2828.55|2866.55|2828.55|2864.57|2826.57|249
1590864900000|2020-05-30 18:55:00|2866.56|2828.56|2866.7|2828.7|2867.95|2829.95|2866.32|2828.32|263
1590865200000|2020-05-30 19:00:00|2866.72|2828.72|2863.1|2825.1|2866.93|2828.93|2862.98|2824.98|247
1590865500000|2020-05-30 19:05:00|2863.07|2825.07|2863.18|2825.18|2863.53|2825.53|2862.77|2824.77|240
1590865800000|2020-05-30 19:10:00|2863.26|2825.26|2861.71|2823.71|2863.31|2825.31|2860.92|2822.92|255
1590866100000|2020-05-30 19:15:00|2861.39|2823.39|2862.71|2824.71|2862.95|2824.95|2860.84|2822.84|247
1590866400000|2020-05-30 19:20:00|2862.73|2824.73|2865.75|2827.75|2865.91|2827.91|2862.64|2824.64|250
1590866700000|2020-05-30 19:25:00|2865.72|2827.72|2866.34|2828.34|2866.63|2828.63|2865.5|2827.5|231
1590867000000|2020-05-30 19:30:00|2866.38|2828.38|2869.06|2831.06|2869.37|2831.37|2866.38|2828.38|260
1590867300000|2020-05-30 19:35:00|2869.05|2831.05|2869.93|2831.93|2869.96|2831.96|2868.53|2830.53|238
1590867600000|2020-05-30 19:40:00|2869.97|2831.97|2872.96|2834.96|2873.33|2835.33|2869.78|2831.78|253
1590867900000|2020-05-30 19:45:00|2872.95|2834.95|2872.97|2834.97|2873.43|2835.43|2871.57|2833.57|247
1590868200000|2020-05-30 19:50:00|2873.11|2835.11|2874.5|2836.5|2874.58|2836.58|2872.45|2834.45|255
1590868500000|2020-05-30 19:55:00|2874.57|2836.57|2873.7|2835.7|2874.71|2836.71|2872.67|2834.67|252
1590868800000|2020-05-30 20:00:00|2873.66|2835.66|2865.51|2827.51|2873.95|2835.95|2865.51|2827.51|263
1590869100000|2020-05-30 20:05:00|2865.13|2827.13|2851.99|2813.99|2865.13|2827.13|2851.74|2813.74|288
1590869400000|2020-05-30 20:10:00|2852|2814|2849.86|2811.86|2852.44|2814.44|2849.76|2811.76|266
1590869700000|2020-05-30 20:15:00|2849.84|2811.84|2851.28|2813.28|2853.23|2815.23|2848.2|2810.2|265
1590870000000|2020-05-30 20:20:00|2851.36|2813.36|2852.45|2814.45|2852.63|2814.63|2850.03|2812.03|261
1590870300000|2020-05-30 20:25:00|2852.52|2814.52|2852.81|2814.81|2853.12|2815.12|2851.25|2813.25|258
1590870600000|2020-05-30 20:30:00|2852.8|2814.8|2844.05|2806.05|2853.39|2815.39|2843.42|2805.42|241
1590870900000|2020-05-30 20:35:00|2843.62|2805.62|2839|2801|2845.42|2807.42|2829.88|2791.88|287
1590871200000|2020-05-30 20:40:00|2838.98|2800.98|2836.6|2798.6|2839.05|2801.05|2835.82|2797.82|276
1590871500000|2020-05-30 20:45:00|2836.76|2798.76|2837.34|2799.34|2837.39|2799.39|2830.88|2792.88|266
1590871800000|2020-05-30 20:50:00|2837.4|2799.4|2846.45|2808.45|2846.46|2808.46|2837.4|2799.4|273
1590872100000|2020-05-30 20:55:00|2846.48|2808.48|2844.03|2806.03|2846.87|2808.87|2844.03|2806.03|257
1590872400000|2020-05-30 21:00:00|2844.04|2806.04|2849.65|2811.65|2850.35|2812.35|2843.2|2805.2|273
1590872700000|2020-05-30 21:05:00|2849.64|2811.64|2849.87|2811.87|2853.37|2815.37|2849.4|2811.4|260
1590873000000|2020-05-30 21:10:00|2849.93|2811.93|2850.98|2812.98|2851.12|2813.12|2849.65|2811.65|264
1590873300000|2020-05-30 21:15:00|2851.02|2813.02|2852.09|2814.09|2852.17|2814.17|2850.83|2812.83|261
1590873600000|2020-05-30 21:20:00|2852.22|2814.22|2854.66|2816.66|2854.83|2816.83|2852.19|2814.19|274
1590873900000|2020-05-30 21:25:00|2854.69|2816.69|2855.09|2817.09|2855.21|2817.21|2854.08|2816.08|255
1590874200000|2020-05-30 21:30:00|2855.14|2817.14|2851.05|2813.05|2855.14|2817.14|2850.41|2812.41|268
1590874500000|2020-05-30 21:35:00|2851|2813|2850.98|2812.98|2851.55|2813.55|2850.94|2812.94|250
1590874800000|2020-05-30 21:40:00|2850.97|2812.97|2852.2|2814.2|2852.31|2814.31|2850.7|2812.7|272
1590875100000|2020-05-30 21:45:00|2852.39|2814.39|2852.24|2814.24|2852.83|2814.83|2851.34|2813.34|287
1590875400000|2020-05-30 21:50:00|2852.22|2814.22|2859.82|2821.82|2859.87|2821.87|2852.09|2814.09|279
1590875700000|2020-05-30 21:55:00|2859.88|2821.88|2872.53|2834.53|2874.15|2836.15|2859.88|2821.88|283
1590876000000|2020-05-30 22:00:00|2872.51|2834.51|2868.6|2830.6|2873.71|2835.71|2868.29|2830.29|279
1590876300000|2020-05-30 22:05:00|2868.59|2830.59|2869.55|2831.55|2870.57|2832.57|2866.99|2828.99|265
1590876600000|2020-05-30 22:10:00|2869.57|2831.57|2891.02|2853.02|2891.02|2853.02|2869.41|2831.41|280
1590876900000|2020-05-30 22:15:00|2891.62|2853.62|2897.64|2859.64|2903.49|2865.49|2891.62|2853.62|290
1590877200000|2020-05-30 22:20:00|2897.72|2859.72|2906.65|2868.65|2906.65|2868.65|2897.27|2859.27|285
1590877500000|2020-05-30 22:25:00|2906.86|2868.86|2903.01|2865.01|2908.65|2870.65|2902.78|2864.78|281
1590877800000|2020-05-30 22:30:00|2902.88|2864.88|2907.41|2869.41|2907.5|2869.5|2901.88|2863.88|286
1590878100000|2020-05-30 22:35:00|2907.38|2869.38|2904.06|2866.06|2907.74|2869.74|2898.58|2860.58|279
1590878400000|2020-05-30 22:40:00|2904.11|2866.11|2935.7|2897.7|2939.29|2901.29|2904.09|2866.09|271
1590878700000|2020-05-30 22:45:00|2936.27|2898.27|2921.04|2883.04|2945.65|2907.65|2917.71|2879.71|292
1590879000000|2020-05-30 22:50:00|2921.05|2883.05|2923.47|2885.47|2924.37|2886.37|2920.31|2882.31|286
1590879300000|2020-05-30 22:55:00|2923.53|2885.53|2936.31|2898.31|2936.6|2898.6|2923.49|2885.49|283
1590879600000|2020-05-30 23:00:00|2936.43|2898.43|2917.21|2879.21|2938.72|2900.72|2917.21|2879.21|290
1590879900000|2020-05-30 23:05:00|2917.04|2879.04|2922.23|2884.23|2925.43|2887.43|2917.03|2879.03|285
1590880200000|2020-05-30 23:10:00|2922.03|2884.03|2925.59|2887.59|2925.59|2887.59|2919.83|2881.83|271
1590880500000|2020-05-30 23:15:00|2925.64|2887.64|2927.05|2889.05|2931.21|2893.21|2925.07|2887.07|284
1590880800000|2020-05-30 23:20:00|2927.1|2889.1|2915.56|2877.56|2927.1|2889.1|2909.7|2871.7|277
1590881100000|2020-05-30 23:25:00|2915.61|2877.61|2923.02|2885.02|2923.1|2885.1|2915.32|2877.32|276
1590881400000|2020-05-30 23:30:00|2922.95|2884.95|2920.24|2882.24|2924.26|2886.26|2917.75|2879.75|279
1590881700000|2020-05-30 23:35:00|2920.25|2882.25|2923.26|2885.26|2923.26|2885.26|2915.77|2877.77|270
1590882000000|2020-05-30 23:40:00|2923.32|2885.32|2928.37|2890.37|2928.37|2890.37|2923.32|2885.32|278
1590882300000|2020-05-30 23:45:00|2928.34|2890.34|2928.1|2890.1|2928.52|2890.52|2924.04|2886.04|276
1590882600000|2020-05-30 23:50:00|2928.16|2890.16|2922.77|2884.77|2928.69|2890.69|2921.69|2883.69|269
1590882900000|2020-05-30 23:55:00|2922.84|2884.84|2926.52|2888.52|2926.52|2888.52|2922.84|2884.84|259
1590883200000|2020-05-31 00:00:00|2926.43|2888.43|2918.75|2880.75|2927.27|2889.27|2918.75|2880.75|284
1590883500000|2020-05-31 00:05:00|2918.79|2880.79|2911.58|2873.58|2918.95|2880.95|2909|2871|275
1590883800000|2020-05-31 00:10:00|2911.48|2873.48|2911.05|2873.05|2914.18|2876.18|2910.88|2872.88|261
1590884100000|2020-05-31 00:15:00|2910.93|2872.93|2915.6|2877.6|2915.76|2877.76|2910.54|2872.54|265
1590884400000|2020-05-31 00:20:00|2915.41|2877.41|2916.4|2878.4|2917.12|2879.12|2914.62|2876.62|262
1590884700000|2020-05-31 00:25:00|2916.56|2878.56|2918.25|2880.25|2920.18|2882.18|2916.55|2878.55|268
1590885000000|2020-05-31 00:30:00|2918.21|2880.21|2915.74|2877.74|2918.31|2880.31|2913.38|2875.38|260
1590885300000|2020-05-31 00:35:00|2915.84|2877.84|2920.71|2882.71|2920.71|2882.71|2915.46|2877.46|256
1590885600000|2020-05-31 00:40:00|2920.81|2882.81|2914.21|2876.21|2920.88|2882.88|2912.99|2874.99|274
1590885900000|2020-05-31 00:45:00|2914.23|2876.23|2914.72|2876.72|2917.56|2879.56|2914.23|2876.23|263
1590886200000|2020-05-31 00:50:00|2914.75|2876.75|2920.48|2882.48|2920.94|2882.94|2914.75|2876.75|270
1590886500000|2020-05-31 00:55:00|2920.49|2882.49|2925.08|2887.08|2925.54|2887.54|2920.29|2882.29|267
1590886800000|2020-05-31 01:00:00|2925.09|2887.09|2923.46|2885.46|2925.1|2887.1|2919.94|2881.94|277
1590887100000|2020-05-31 01:05:00|2923.55|2885.55|2929.87|2891.87|2929.87|2891.87|2923.4|2885.4|265
1590887400000|2020-05-31 01:10:00|2930|2892|2925.72|2887.72|2930.24|2892.24|2923.94|2885.94|276
1590887700000|2020-05-31 01:15:00|2925.69|2887.69|2930.81|2892.81|2930.96|2892.96|2925.65|2887.65|264
1590888000000|2020-05-31 01:20:00|2930.87|2892.87|2924.26|2886.26|2930.92|2892.92|2924.21|2886.21|276
1590888300000|2020-05-31 01:25:00|2924.21|2886.21|2921.46|2883.46|2924.21|2886.21|2920.59|2882.59|266
1590888600000|2020-05-31 01:30:00|2921.57|2883.57|2918.63|2880.63|2921.61|2883.61|2916|2878|257
1590888900000|2020-05-31 01:35:00|2918.64|2880.64|2917|2879|2919.13|2881.13|2916.85|2878.85|259
1590889200000|2020-05-31 01:40:00|2917.05|2879.05|2909.62|2871.62|2917.07|2879.07|2909.58|2871.58|273
1590889500000|2020-05-31 01:45:00|2909.69|2871.69|2913.99|2875.99|2916.75|2878.75|2909.69|2871.69|270
1590889800000|2020-05-31 01:50:00|2913.91|2875.91|2912.56|2874.56|2915.15|2877.15|2910.38|2872.38|269
1590890100000|2020-05-31 01:55:00|2912.59|2874.59|2918.16|2880.16|2918.36|2880.36|2911.97|2873.97|269
1590890400000|2020-05-31 02:00:00|2918.22|2880.22|2905.97|2867.97|2918.26|2880.26|2905.67|2867.67|281
1590890700000|2020-05-31 02:05:00|2906.2|2868.2|2904.27|2866.27|2907.63|2869.63|2903.22|2865.22|261
1590891000000|2020-05-31 02:10:00|2904.19|2866.19|2904.18|2866.18|2904.68|2866.68|2901.91|2863.91|274
1590891300000|2020-05-31 02:15:00|2904.15|2866.15|2906|2868|2906.98|2868.98|2902.33|2864.33|270
1590891600000|2020-05-31 02:20:00|2906.15|2868.15|2907.25|2869.25|2907.25|2869.25|2906.1|2868.1|259
1590891900000|2020-05-31 02:25:00|2907.34|2869.34|2909.47|2871.47|2910.05|2872.05|2907.34|2869.34|256
1590892200000|2020-05-31 02:30:00|2909.4|2871.4|2910.44|2872.44|2911.24|2873.24|2906.72|2868.72|255
1590892500000|2020-05-31 02:35:00|2910.37|2872.37|2909.9|2871.9|2912.02|2874.02|2909.87|2871.87|261
1590892800000|2020-05-31 02:40:00|2909.88|2871.88|2909.65|2871.65|2910.27|2872.27|2908.81|2870.81|265
1590893100000|2020-05-31 02:45:00|2909.78|2871.78|2913.67|2875.67|2914.2|2876.2|2909.4|2871.4|261
1590893400000|2020-05-31 02:50:00|2913.7|2875.7|2913.08|2875.08|2914.7|2876.7|2913|2875|254
1590893700000|2020-05-31 02:55:00|2913.09|2875.09|2908.58|2870.58|2913.09|2875.09|2908.58|2870.58|265
1590894000000|2020-05-31 03:00:00|2908.49|2870.49|2905.16|2867.16|2908.54|2870.54|2905.09|2867.09|262
1590894300000|2020-05-31 03:05:00|2905.04|2867.04|2902.26|2864.26|2905.1|2867.1|2902.26|2864.26|252
1590894600000|2020-05-31 03:10:00|2902.3|2864.3|2893.71|2855.71|2902.3|2864.3|2892.84|2854.84|267
1590894900000|2020-05-31 03:15:00|2893.69|2855.69|2894.04|2856.04|2895.72|2857.72|2887.73|2849.73|271
1590895200000|2020-05-31 03:20:00|2894.05|2856.05|2899.73|2861.73|2900.24|2862.24|2890.19|2852.19|285
1590895500000|2020-05-31 03:25:00|2899.84|2861.84|2897.9|2859.9|2900.26|2862.26|2896.98|2858.98|256
1590895800000|2020-05-31 03:30:00|2897.94|2859.94|2891.87|2853.87|2897.94|2859.94|2891.22|2853.22|256
1590896100000|2020-05-31 03:35:00|2891.83|2853.83|2874.62|2836.62|2891.83|2853.83|2874.53|2836.53|271
1590896400000|2020-05-31 03:40:00|2874.72|2836.72|2866.97|2828.97|2875.94|2837.94|2860.46|2822.46|283
1590896700000|2020-05-31 03:45:00|2866.79|2828.79|2863.13|2825.13|2866.99|2828.99|2854.28|2816.28|292
1590897000000|2020-05-31 03:50:00|2863.18|2825.18|2866.62|2828.62|2868.82|2830.82|2863.18|2825.18|278
1590897300000|2020-05-31 03:55:00|2866.61|2828.61|2866.61|2828.61|2869.9|2831.9|2864.69|2826.69|272
1590897600000|2020-05-31 04:00:00|2866.59|2828.59|2869.61|2831.61|2870.27|2832.27|2860.02|2822.02|283
1590897900000|2020-05-31 04:05:00|2869.64|2831.64|2867.77|2829.77|2871.03|2833.03|2867.77|2829.77|259
1590898200000|2020-05-31 04:10:00|2867.69|2829.69|2870.83|2832.83|2871.63|2833.63|2867.61|2829.61|264
1590898500000|2020-05-31 04:15:00|2870.86|2832.86|2861.72|2823.72|2870.86|2832.86|2860.52|2822.52|260
1590898800000|2020-05-31 04:20:00|2861.73|2823.73|2861.9|2823.9|2863.54|2825.54|2860.78|2822.78|258
1590899100000|2020-05-31 04:25:00|2861.86|2823.86|2857.54|2819.54|2862.47|2824.47|2852.29|2814.29|285
1590899400000|2020-05-31 04:30:00|2857.55|2819.55|2861.5|2823.5|2861.5|2823.5|2856.17|2818.17|269
1590899700000|2020-05-31 04:35:00|2861.54|2823.54|2866.55|2828.55|2867|2829|2861.54|2823.54|267
1590900000000|2020-05-31 04:40:00|2866.6|2828.6|2866.57|2828.57|2869.54|2831.54|2866.14|2828.14|260
1590900300000|2020-05-31 04:45:00|2866.58|2828.58|2870.09|2832.09|2870.37|2832.37|2866.33|2828.33|255
1590900600000|2020-05-31 04:50:00|2870.07|2832.07|2870.42|2832.42|2870.98|2832.98|2869.06|2831.06|256
1590900900000|2020-05-31 04:55:00|2870.44|2832.44|2868.66|2830.66|2870.44|2832.44|2868.66|2830.66|254
1590901200000|2020-05-31 05:00:00|2868.65|2830.65|2869.54|2831.54|2869.54|2831.54|2865.14|2827.14|275
1590901500000|2020-05-31 05:05:00|2869.55|2831.55|2872.6|2834.6|2872.7|2834.7|2869.43|2831.43|243
1590901800000|2020-05-31 05:10:00|2872.68|2834.68|2873.45|2835.45|2874.34|2836.34|2872.39|2834.39|257
1590902100000|2020-05-31 05:15:00|2873.44|2835.44|2880.32|2842.32|2883.04|2845.04|2873.17|2835.17|273
1590902400000|2020-05-31 05:20:00|2880.3|2842.3|2878.83|2840.83|2881.44|2843.44|2878.83|2840.83|258
1590902700000|2020-05-31 05:25:00|2878.77|2840.77|2878.46|2840.46|2880.97|2842.97|2878.39|2840.39|252
1590903000000|2020-05-31 05:30:00|2878.48|2840.48|2878.04|2840.04|2880.74|2842.74|2878.01|2840.01|260
1590903300000|2020-05-31 05:35:00|2878.07|2840.07|2873.94|2835.94|2878.08|2840.08|2873.76|2835.76|251
1590903600000|2020-05-31 05:40:00|2873.99|2835.99|2880.35|2842.35|2880.39|2842.39|2873.81|2835.81|268
1590903900000|2020-05-31 05:45:00|2880.33|2842.33|2874.43|2836.43|2880.33|2842.33|2874.35|2836.35|258
1590904200000|2020-05-31 05:50:00|2874.41|2836.41|2869.73|2831.73|2874.54|2836.54|2869.73|2831.73|252
1590904500000|2020-05-31 05:55:00|2869.7|2831.7|2866.04|2828.04|2869.76|2831.76|2865.05|2827.05|261
1590904800000|2020-05-31 06:00:00|2866.17|2828.17|2869.41|2831.41|2870.04|2832.04|2866.17|2828.17|279
1590905100000|2020-05-31 06:05:00|2869.38|2831.38|2870.61|2832.61|2871.89|2833.89|2867.38|2829.38|244
1590905400000|2020-05-31 06:10:00|2870.58|2832.58|2868.66|2830.66|2870.58|2832.58|2867.21|2829.21|254
1590905700000|2020-05-31 06:15:00|2868.78|2830.78|2871.87|2833.87|2872.23|2834.23|2868.78|2830.78|254
1590906000000|2020-05-31 06:20:00|2871.85|2833.85|2867.49|2829.49|2872.36|2834.36|2866.9|2828.9|262
1590906300000|2020-05-31 06:25:00|2867.46|2829.46|2865.25|2827.25|2867.57|2829.57|2865.24|2827.24|254
1590906600000|2020-05-31 06:30:00|2865.26|2827.26|2865.98|2827.98|2866.23|2828.23|2862.56|2824.56|239
1590906900000|2020-05-31 06:35:00|2866.04|2828.04|2865.48|2827.48|2866.97|2828.97|2864.87|2826.87|248
1590907200000|2020-05-31 06:40:00|2865.47|2827.47|2869.19|2831.19|2869.19|2831.19|2865.04|2827.04|238
1590907500000|2020-05-31 06:45:00|2869.18|2831.18|2874.28|2836.28|2874.38|2836.38|2869.18|2831.18|254
1590907800000|2020-05-31 06:50:00|2874.26|2836.26|2870.36|2832.36|2874.26|2836.26|2869.71|2831.71|256
1590908100000|2020-05-31 06:55:00|2870.31|2832.31|2866.69|2828.69|2870.97|2832.97|2866.55|2828.55|250
1590908400000|2020-05-31 07:00:00|2866.66|2828.66|2864.45|2826.45|2866.66|2828.66|2858.42|2820.42|268
1590908700000|2020-05-31 07:05:00|2864.36|2826.36|2871.99|2833.99|2872.87|2834.87|2864.34|2826.34|282
1590909000000|2020-05-31 07:10:00|2872.09|2834.09|2876.57|2838.57|2877.03|2839.03|2872.06|2834.06|249
1590909300000|2020-05-31 07:15:00|2876.6|2838.6|2878.99|2840.99|2878.99|2840.99|2876.6|2838.6|250
1590909600000|2020-05-31 07:20:00|2879.02|2841.02|2879.31|2841.31|2880.33|2842.33|2878.86|2840.86|254
1590909900000|2020-05-31 07:25:00|2879.34|2841.34|2883.74|2845.74|2883.74|2845.74|2878.88|2840.88|274
1590910200000|2020-05-31 07:30:00|2883.76|2845.76|2881.61|2843.61|2885.07|2847.07|2881.53|2843.53|264
1590910500000|2020-05-31 07:35:00|2881.64|2843.64|2886.26|2848.26|2886.78|2848.78|2881.37|2843.37|256
1590910800000|2020-05-31 07:40:00|2886.27|2848.27|2887.4|2849.4|2890.69|2852.69|2886.14|2848.14|264
1590911100000|2020-05-31 07:45:00|2887.39|2849.39|2888.84|2850.84|2888.86|2850.86|2887.18|2849.18|258
1590911400000|2020-05-31 07:50:00|2888.87|2850.87|2888.81|2850.81|2889.35|2851.35|2888.07|2850.07|264
1590911700000|2020-05-31 07:55:00|2888.63|2850.63|2890.15|2852.15|2890.24|2852.24|2887.61|2849.61|268
1590912000000|2020-05-31 08:00:00|2890.12|2852.12|2881.99|2843.99|2890.26|2852.26|2881.97|2843.97|267
1590912300000|2020-05-31 08:05:00|2881.83|2843.83|2888.91|2850.91|2888.92|2850.92|2881.51|2843.51|279
1590912600000|2020-05-31 08:10:00|2888.94|2850.94|2894.12|2856.12|2894.12|2856.12|2888.94|2850.94|260
1590912900000|2020-05-31 08:15:00|2894.2|2856.2|2893.62|2855.62|2896.59|2858.59|2892.86|2854.86|266
1590913200000|2020-05-31 08:20:00|2893.49|2855.49|2887.78|2849.78|2893.54|2855.54|2887.25|2849.25|268
1590913500000|2020-05-31 08:25:00|2887.82|2849.82|2879.98|2841.98|2888.2|2850.2|2879.93|2841.93|267
1590913800000|2020-05-31 08:30:00|2879.96|2841.96|2875.19|2837.19|2879.96|2841.96|2875.05|2837.05|262
1590914100000|2020-05-31 08:35:00|2875.27|2837.27|2880.18|2842.18|2880.25|2842.25|2872.87|2834.87|273
1590914400000|2020-05-31 08:40:00|2880.25|2842.25|2879.14|2841.14|2881.31|2843.31|2877.86|2839.86|262
1590914700000|2020-05-31 08:45:00|2879.16|2841.16|2874.15|2836.15|2879.16|2841.16|2873.42|2835.42|269
1590915000000|2020-05-31 08:50:00|2874.14|2836.14|2870.45|2832.45|2874.3|2836.3|2868.59|2830.59|274
1590915300000|2020-05-31 08:55:00|2870.41|2832.41|2872.17|2834.17|2873.03|2835.03|2869.18|2831.18|250
1590915600000|2020-05-31 09:00:00|2872.18|2834.18|2860.03|2822.03|2872.18|2834.18|2859.9|2821.9|269
1590915900000|2020-05-31 09:05:00|2860.15|2822.15|2876.2|2838.2|2876.39|2838.39|2860.12|2822.12|276
1590916200000|2020-05-31 09:10:00|2876.43|2838.43|2876.85|2838.85|2877.99|2839.99|2876.11|2838.11|255
1590916500000|2020-05-31 09:15:00|2876.86|2838.86|2881.98|2843.98|2882.36|2844.36|2876.05|2838.05|254
1590916800000|2020-05-31 09:20:00|2882.03|2844.03|2880.49|2842.49|2882.27|2844.27|2880.14|2842.14|264
1590917100000|2020-05-31 09:25:00|2880.44|2842.44|2882.08|2844.08|2884.26|2846.26|2880.29|2842.29|262
1590917400000|2020-05-31 09:30:00|2882.15|2844.15|2879.07|2841.07|2883.48|2845.48|2879.05|2841.05|253
1590917700000|2020-05-31 09:35:00|2879.08|2841.08|2877.65|2839.65|2879.19|2841.19|2875.79|2837.79|251
1590918000000|2020-05-31 09:40:00|2877.75|2839.75|2876.3|2838.3|2878.14|2840.14|2876.16|2838.16|241
1590918300000|2020-05-31 09:45:00|2876.37|2838.37|2880.61|2842.61|2880.77|2842.77|2875.99|2837.99|240
1590918600000|2020-05-31 09:50:00|2880.54|2842.54|2872.95|2834.95|2880.6|2842.6|2872.75|2834.75|255
1590918900000|2020-05-31 09:55:00|2872.94|2834.94|2878.85|2840.85|2879.05|2841.05|2870.96|2832.96|262
1590919200000|2020-05-31 10:00:00|2878.82|2840.82|2884.59|2846.59|2884.59|2846.59|2877.47|2839.47|260
1590919500000|2020-05-31 10:05:00|2884.52|2846.52|2884.78|2846.78|2885.53|2847.53|2883.69|2845.69|256
1590919800000|2020-05-31 10:10:00|2884.81|2846.81|2883.05|2845.05|2884.88|2846.88|2882.3|2844.3|249
1590920100000|2020-05-31 10:15:00|2883.07|2845.07|2878.69|2840.69|2885.17|2847.17|2878.54|2840.54|261
1590920400000|2020-05-31 10:20:00|2878.67|2840.67|2880.15|2842.15|2880.15|2842.15|2877.57|2839.57|245
1590920700000|2020-05-31 10:25:00|2880.3|2842.3|2887.19|2849.19|2887.27|2849.27|2880.3|2842.3|259
1590921000000|2020-05-31 10:30:00|2887.21|2849.21|2886.81|2848.81|2887.51|2849.51|2886.24|2848.24|269
1590921300000|2020-05-31 10:35:00|2886.84|2848.84|2899.62|2861.62|2899.65|2861.65|2886.84|2848.84|279
1590921600000|2020-05-31 10:40:00|2899.7|2861.7|2903.98|2865.98|2904.53|2866.53|2896.23|2858.23|275
1590921900000|2020-05-31 10:45:00|2904.11|2866.11|2907.2|2869.2|2908.29|2870.29|2901.86|2863.86|281
1590922200000|2020-05-31 10:50:00|2907.36|2869.36|2910.48|2872.48|2911.22|2873.22|2903.12|2865.12|286
1590922500000|2020-05-31 10:55:00|2910.57|2872.57|2913.74|2875.74|2915.18|2877.18|2910.57|2872.57|276
1590922800000|2020-05-31 11:00:00|2913.77|2875.77|2907.64|2869.64|2913.77|2875.77|2907.32|2869.32|273
1590923100000|2020-05-31 11:05:00|2907.51|2869.51|2907.57|2869.57|2910.05|2872.05|2907.37|2869.37|267
1590923400000|2020-05-31 11:10:00|2907.5|2869.5|2904.75|2866.75|2908.53|2870.53|2904.15|2866.15|268
1590923700000|2020-05-31 11:15:00|2904.77|2866.77|2900.71|2862.71|2905.67|2867.67|2900.7|2862.7|253
1590924000000|2020-05-31 11:20:00|2900.7|2862.7|2902.64|2864.64|2903.12|2865.12|2900.46|2862.46|252
1590924300000|2020-05-31 11:25:00|2902.65|2864.65|2900.42|2862.42|2902.74|2864.74|2900.42|2862.42|256
1590924600000|2020-05-31 11:30:00|2900.41|2862.41|2902.25|2864.25|2902.25|2864.25|2897.96|2859.96|258
1590924900000|2020-05-31 11:35:00|2902.2|2864.2|2905.56|2867.56|2905.56|2867.56|2902.04|2864.04|262
1590925200000|2020-05-31 11:40:00|2905.52|2867.52|2903.79|2865.79|2905.68|2867.68|2902.9|2864.9|263
1590925500000|2020-05-31 11:45:00|2903.87|2865.87|2898.22|2860.22|2904.77|2866.77|2898.2|2860.2|265
1590925800000|2020-05-31 11:50:00|2898.24|2860.24|2902.51|2864.51|2902.61|2864.61|2897.82|2859.82|263
1590926100000|2020-05-31 11:55:00|2902.45|2864.45|2905.64|2867.64|2905.74|2867.74|2901.23|2863.23|266
1590926400000|2020-05-31 12:00:00|2905.54|2867.54|2910.92|2872.92|2910.94|2872.94|2905.45|2867.45|263
1590926700000|2020-05-31 12:05:00|2910.86|2872.86|2917.74|2879.74|2917.77|2879.77|2910.86|2872.86|271
1590927000000|2020-05-31 12:10:00|2917.75|2879.75|2913.29|2875.29|2918.81|2880.81|2911.83|2873.83|277
1590927300000|2020-05-31 12:15:00|2913.3|2875.3|2909.55|2871.55|2913.3|2875.3|2909.46|2871.46|255
1590927600000|2020-05-31 12:20:00|2909.5|2871.5|2910.79|2872.79|2911.22|2873.22|2907.52|2869.52|267
1590927900000|2020-05-31 12:25:00|2910.8|2872.8|2905.93|2867.93|2910.8|2872.8|2905.93|2867.93|273
1590928200000|2020-05-31 12:30:00|2905.9|2867.9|2897.29|2859.29|2905.9|2867.9|2897.22|2859.22|256
1590928500000|2020-05-31 12:35:00|2897.09|2859.09|2898.46|2860.46|2898.5|2860.5|2895.23|2857.23|263
1590928800000|2020-05-31 12:40:00|2898.5|2860.5|2898.68|2860.68|2901.17|2863.17|2898.49|2860.49|261
1590929100000|2020-05-31 12:45:00|2898.65|2860.65|2896.67|2858.67|2898.73|2860.73|2893.02|2855.02|275
1590929400000|2020-05-31 12:50:00|2896.65|2858.65|2897.18|2859.18|2897.81|2859.81|2895.64|2857.64|258
1590929700000|2020-05-31 12:55:00|2897.16|2859.16|2898.12|2860.12|2898.29|2860.29|2894.6|2856.6|254
1590930000000|2020-05-31 13:00:00|2898.13|2860.13|2898.09|2860.09|2899.66|2861.66|2897.77|2859.77|242
1590930300000|2020-05-31 13:05:00|2898.1|2860.1|2896.03|2858.03|2898.51|2860.51|2896.03|2858.03|257
1590930600000|2020-05-31 13:10:00|2895.69|2857.69|2893.41|2855.41|2895.69|2857.69|2892.54|2854.54|263
1590930900000|2020-05-31 13:15:00|2893.32|2855.32|2880.13|2842.13|2893.43|2855.43|2880.1|2842.1|279
1590931200000|2020-05-31 13:20:00|2880.07|2842.07|2897.88|2859.88|2897.93|2859.93|2878.33|2840.33|286
1590931500000|2020-05-31 13:25:00|2897.83|2859.83|2903.48|2865.48|2903.48|2865.48|2897.46|2859.46|278
1590931800000|2020-05-31 13:30:00|2903.52|2865.52|2901.4|2863.4|2904.13|2866.13|2900.42|2862.42|266
1590932100000|2020-05-31 13:35:00|2901.35|2863.35|2897.74|2859.74|2901.48|2863.48|2897.74|2859.74|245
1590932400000|2020-05-31 13:40:00|2897.73|2859.73|2897.01|2859.01|2897.73|2859.73|2894.96|2856.96|272
1590932700000|2020-05-31 13:45:00|2896.98|2858.98|2892.39|2854.39|2897.36|2859.36|2892.39|2854.39|267
1590933000000|2020-05-31 13:50:00|2892.36|2854.36|2893.65|2855.65|2893.87|2855.87|2890.67|2852.67|256
1590933300000|2020-05-31 13:55:00|2893.64|2855.64|2889.12|2851.12|2893.67|2855.67|2888.77|2850.77|249
1590933600000|2020-05-31 14:00:00|2889.02|2851.02|2879.42|2841.42|2889.02|2851.02|2878.66|2840.66|273
1590933900000|2020-05-31 14:05:00|2879.53|2841.53|2884.75|2846.75|2887.68|2849.68|2879.53|2841.53|269
1590934200000|2020-05-31 14:10:00|2884.84|2846.84|2880.2|2842.2|2884.84|2846.84|2878.57|2840.57|276
1590934500000|2020-05-31 14:15:00|2880.25|2842.25|2878.51|2840.51|2881.47|2843.47|2878.24|2840.24|264
1590934800000|2020-05-31 14:20:00|2878.52|2840.52|2876.31|2838.31|2878.61|2840.61|2872.38|2834.38|273
1590935100000|2020-05-31 14:25:00|2876.33|2838.33|2883.78|2845.78|2884.47|2846.47|2875.69|2837.69|265
1590935400000|2020-05-31 14:30:00|2883.77|2845.77|2878.98|2840.98|2883.77|2845.77|2878.98|2840.98|263
1590935700000|2020-05-31 14:35:00|2878.96|2840.96|2882.18|2844.18|2882.61|2844.61|2878.32|2840.32|259
1590936000000|2020-05-31 14:40:00|2882.16|2844.16|2871.58|2833.58|2882.16|2844.16|2871.4|2833.4|265
1590936300000|2020-05-31 14:45:00|2871.51|2833.51|2866.43|2828.43|2871.71|2833.71|2861.05|2823.05|274
1590936600000|2020-05-31 14:50:00|2866.42|2828.42|2863.22|2825.22|2866.53|2828.53|2861.43|2823.43|265
1590936900000|2020-05-31 14:55:00|2863.31|2825.31|2844.46|2806.46|2863.31|2825.31|2844.46|2806.46|288
1590937200000|2020-05-31 15:00:00|2844.32|2806.32|2854.53|2816.53|2855.9|2817.9|2839.86|2801.86|288
1590937500000|2020-05-31 15:05:00|2854.46|2816.46|2854.51|2816.51|2856.04|2818.04|2852.73|2814.73|269
1590937800000|2020-05-31 15:10:00|2854.54|2816.54|2850.48|2812.48|2854.94|2816.94|2849.76|2811.76|267
1590938100000|2020-05-31 15:15:00|2850.57|2812.57|2850.11|2812.11|2850.62|2812.62|2842.88|2804.88|281
1590938400000|2020-05-31 15:20:00|2850.12|2812.12|2846.33|2808.33|2851.58|2813.58|2846.33|2808.33|278
1590938700000|2020-05-31 15:25:00|2846.19|2808.19|2840.76|2802.76|2846.19|2808.19|2838.95|2800.95|277
1590939000000|2020-05-31 15:30:00|2840.77|2802.77|2843.77|2805.77|2844.01|2806.01|2837.39|2799.39|275
1590939300000|2020-05-31 15:35:00|2843.73|2805.73|2849.68|2811.68|2849.96|2811.96|2843.58|2805.58|276
1590939600000|2020-05-31 15:40:00|2849.69|2811.69|2844.33|2806.33|2850.85|2812.85|2843.58|2805.58|271
1590939900000|2020-05-31 15:45:00|2844.3|2806.3|2841.17|2803.17|2845.97|2807.97|2840.44|2802.44|278
1590940200000|2020-05-31 15:50:00|2841.1|2803.1|2844.61|2806.61|2844.61|2806.61|2837.99|2799.99|278
1590940500000|2020-05-31 15:55:00|2844.83|2806.83|2850.26|2812.26|2851.01|2813.01|2844.83|2806.83|278
1590940800000|2020-05-31 16:00:00|2850.21|2812.21|2854.35|2816.35|2854.35|2816.35|2845.57|2807.57|278
1590941100000|2020-05-31 16:05:00|2854.45|2816.45|2854.93|2816.93|2856.55|2818.55|2852.24|2814.24|273
1590941400000|2020-05-31 16:10:00|2854.96|2816.96|2851.36|2813.36|2855.82|2817.82|2851.07|2813.07|267
1590941700000|2020-05-31 16:15:00|2851.33|2813.33|2859.43|2821.43|2860.96|2822.96|2850.73|2812.73|268
1590942000000|2020-05-31 16:20:00|2859.4|2821.4|2863.74|2825.74|2864.12|2826.12|2859.27|2821.27|278
1590942300000|2020-05-31 16:25:00|2863.49|2825.49|2860.44|2822.44|2863.59|2825.59|2860.44|2822.44|258
1590942600000|2020-05-31 16:30:00|2860.34|2822.34|2861.89|2823.89|2861.89|2823.89|2857.9|2819.9|263
1590942900000|2020-05-31 16:35:00|2861.98|2823.98|2864.22|2826.22|2864.38|2826.38|2861.97|2823.97|271
1590943200000|2020-05-31 16:40:00|2864.16|2826.16|2864.54|2826.54|2867.32|2829.32|2862.45|2824.45|277
1590943500000|2020-05-31 16:45:00|2864.43|2826.43|2858.74|2820.74|2865.53|2827.53|2858.54|2820.54|264
1590943800000|2020-05-31 16:50:00|2858.78|2820.78|2860.6|2822.6|2860.9|2822.9|2858.2|2820.2|265
1590944100000|2020-05-31 16:55:00|2860.67|2822.67|2868.4|2830.4|2869.16|2831.16|2860.63|2822.63|249
1590944400000|2020-05-31 17:00:00|2868.47|2830.47|2870.16|2832.16|2870.16|2832.16|2868.47|2830.47|273
1590944700000|2020-05-31 17:05:00|2870.14|2832.14|2867.24|2829.24|2870.33|2832.33|2866.11|2828.11|269
1590945000000|2020-05-31 17:10:00|2867.23|2829.23|2862.51|2824.51|2867.32|2829.32|2862.14|2824.14|265
1590945300000|2020-05-31 17:15:00|2862.57|2824.57|2862.64|2824.64|2864.32|2826.32|2861.16|2823.16|246
1590945600000|2020-05-31 17:20:00|2862.65|2824.65|2862.13|2824.13|2862.76|2824.76|2861.2|2823.2|247
1590945900000|2020-05-31 17:25:00|2862.19|2824.19|2862.17|2824.17|2862.81|2824.81|2861.51|2823.51|233
1590946200000|2020-05-31 17:30:00|2862.2|2824.2|2864.19|2826.19|2864.56|2826.56|2861.6|2823.6|251
1590946500000|2020-05-31 17:35:00|2864.16|2826.16|2866.14|2828.14|2866.15|2828.15|2863.69|2825.69|244
1590946800000|2020-05-31 17:40:00|2866.15|2828.15|2865.98|2827.98|2868.13|2830.13|2865.74|2827.74|263
1590947100000|2020-05-31 17:45:00|2866.02|2828.02|2857.49|2819.49|2866.02|2828.02|2856.25|2818.25|265
1590947400000|2020-05-31 17:50:00|2857.48|2819.48|2857.01|2819.01|2858.12|2820.12|2855.28|2817.28|249
1590947700000|2020-05-31 17:55:00|2857.03|2819.03|2860.78|2822.78|2861.8|2823.8|2855.72|2817.72|246
1590948000000|2020-05-31 18:00:00|2860.75|2822.75|2856.19|2818.19|2860.76|2822.76|2855.69|2817.69|256
1590948300000|2020-05-31 18:05:00|2856.21|2818.21|2859.71|2821.71|2859.76|2821.76|2855.97|2817.97|254
1590948600000|2020-05-31 18:10:00|2859.75|2821.75|2863.68|2825.68|2864.77|2826.77|2859.7|2821.7|264
1590948900000|2020-05-31 18:15:00|2863.66|2825.66|2865.42|2827.42|2865.42|2827.42|2863.15|2825.15|246
1590949200000|2020-05-31 18:20:00|2865.43|2827.43|2865.05|2827.05|2866.67|2828.67|2864.08|2826.08|259
1590949500000|2020-05-31 18:25:00|2865.07|2827.07|2864.2|2826.2|2865.43|2827.43|2864.2|2826.2|230
1590949800000|2020-05-31 18:30:00|2864.14|2826.14|2857.78|2819.78|2864.14|2826.14|2857.64|2819.64|250
1590950100000|2020-05-31 18:35:00|2857.71|2819.71|2856.53|2818.53|2858.02|2820.02|2855.08|2817.08|253
1590950400000|2020-05-31 18:40:00|2856.55|2818.55|2855.56|2817.56|2857.95|2819.95|2855.5|2817.5|244
1590950700000|2020-05-31 18:45:00|2855.54|2817.54|2855.74|2817.74|2855.75|2817.75|2850.72|2812.72|249
1590951000000|2020-05-31 18:50:00|2855.78|2817.78|2857.93|2819.93|2857.99|2819.99|2854.42|2816.42|269
1590951300000|2020-05-31 18:55:00|2858.06|2820.06|2858.86|2820.86|2859.12|2821.12|2857.87|2819.87|264
1590951600000|2020-05-31 19:00:00|2859.06|2821.06|2859.02|2821.02|2859.67|2821.67|2856.99|2818.99|247
1590951900000|2020-05-31 19:05:00|2859.03|2821.03|2861.85|2823.85|2862.3|2824.3|2857.94|2819.94|267
1590952200000|2020-05-31 19:10:00|2861.87|2823.87|2865.74|2827.74|2865.74|2827.74|2861.74|2823.74|246
1590952500000|2020-05-31 19:15:00|2865.9|2827.9|2872.75|2834.75|2874.38|2836.38|2865.9|2827.9|274
1590952800000|2020-05-31 19:20:00|2872.83|2834.83|2872.4|2834.4|2873.5|2835.5|2871.54|2833.54|253
1590953100000|2020-05-31 19:25:00|2872.38|2834.38|2871.14|2833.14|2872.64|2834.64|2870.11|2832.11|260
1590953400000|2020-05-31 19:30:00|2871.13|2833.13|2869.45|2831.45|2871.58|2833.58|2866.42|2828.42|254
1590953700000|2020-05-31 19:35:00|2869.48|2831.48|2868.76|2830.76|2869.56|2831.56|2867.73|2829.73|256
1590954000000|2020-05-31 19:40:00|2868.87|2830.87|2872.47|2834.47|2873.47|2835.47|2868.87|2830.87|238
1590954300000|2020-05-31 19:45:00|2872.4|2834.4|2875.58|2837.58|2875.69|2837.69|2872.29|2834.29|254
1590954600000|2020-05-31 19:50:00|2875.64|2837.64|2873.45|2835.45|2877.01|2839.01|2872.88|2834.88|252
1590954900000|2020-05-31 19:55:00|2873.43|2835.43|2872.76|2834.76|2874.12|2836.12|2871.86|2833.86|254
1590955200000|2020-05-31 20:00:00|2872.7|2834.7|2868.79|2830.79|2872.7|2834.7|2867.82|2829.82|263
1590955500000|2020-05-31 20:05:00|2868.81|2830.81|2867.9|2829.9|2869.73|2831.73|2864.4|2826.4|261
1590955800000|2020-05-31 20:10:00|2867.81|2829.81|2864.3|2826.3|2868.33|2830.33|2864.29|2826.29|257
1590956100000|2020-05-31 20:15:00|2864.24|2826.24|2867.4|2829.4|2867.43|2829.43|2863.46|2825.46|253
1590956400000|2020-05-31 20:20:00|2867.39|2829.39|2865.33|2827.33|2867.88|2829.88|2865.22|2827.22|251
1590956700000|2020-05-31 20:25:00|2865.3|2827.3|2861.06|2823.06|2865.3|2827.3|2861|2823|245
1590957000000|2020-05-31 20:30:00|2861.07|2823.07|2860.57|2822.57|2861.64|2823.64|2860.38|2822.38|257
1590957300000|2020-05-31 20:35:00|2860.62|2822.62|2861.5|2823.5|2861.52|2823.52|2859.94|2821.94|239
1590957600000|2020-05-31 20:40:00|2861.58|2823.58|2864.56|2826.56|2864.56|2826.56|2861.24|2823.24|252
1590957900000|2020-05-31 20:45:00|2864.67|2826.67|2867.04|2829.04|2870.69|2832.69|2864.67|2826.67|275
1590958200000|2020-05-31 20:50:00|2866.98|2828.98|2865.43|2827.43|2866.98|2828.98|2865.01|2827.01|249
1590958500000|2020-05-31 20:55:00|2865.41|2827.41|2862.99|2824.99|2865.74|2827.74|2862.92|2824.92|238
1590958800000|2020-05-31 21:00:00|2862.82|2824.82|2857.27|2819.27|2862.89|2824.89|2857.27|2819.27|258
1590959100000|2020-05-31 21:05:00|2857.23|2819.23|2848.86|2810.86|2857.23|2819.23|2848.86|2810.86|259
1590959400000|2020-05-31 21:10:00|2848.88|2810.88|2848.93|2810.93|2848.97|2810.97|2847.21|2809.21|270
1590959700000|2020-05-31 21:15:00|2849.01|2811.01|2831.55|2793.55|2849.53|2811.53|2831.55|2793.55|253
1590960000000|2020-05-31 21:20:00|2831.57|2793.57|2828.65|2790.65|2833.97|2795.97|2826.31|2788.31|289
1590960300000|2020-05-31 21:25:00|2828.75|2790.75|2830.01|2792.01|2830.81|2792.81|2827.75|2789.75|281
1590960600000|2020-05-31 21:30:00|2829.97|2791.97|2829.87|2791.87|2830.03|2792.03|2827.23|2789.23|274
1590960900000|2020-05-31 21:35:00|2829.83|2791.83|2829.86|2791.86|2830.38|2792.38|2829.09|2791.09|264
1590961200000|2020-05-31 21:40:00|2829.83|2791.83|2829.76|2791.76|2830.23|2792.23|2826.13|2788.13|281
1590961500000|2020-05-31 21:45:00|2829.75|2791.75|2838.83|2800.83|2840.06|2802.06|2829.35|2791.35|280
1590961800000|2020-05-31 21:50:00|2838.86|2800.86|2845.26|2807.26|2845.26|2807.26|2838.82|2800.82|280
1590962100000|2020-05-31 21:55:00|2845.22|2807.22|2842.46|2804.46|2845.87|2807.87|2842.34|2804.34|248
1590962400000|2020-05-31 22:00:00|2842.45|2804.45|2847.81|2809.81|2847.86|2809.86|2839.86|2801.86|266
1590962700000|2020-05-31 22:05:00|2847.9|2809.9|2856.77|2818.77|2859.13|2821.13|2847.9|2809.9|284
1590963000000|2020-05-31 22:10:00|2856.78|2818.78|2850.85|2812.85|2857.92|2819.92|2850.41|2812.41|277
1590963300000|2020-05-31 22:15:00|2850.81|2812.81|2853.1|2815.1|2854.83|2816.83|2849.89|2811.89|262
1590963600000|2020-05-31 22:20:00|2852.94|2814.94|2847.61|2809.61|2853.61|2815.61|2847.61|2809.61|268
1590963900000|2020-05-31 22:25:00|2847.5|2809.5|2843.57|2805.57|2847.67|2809.67|2841.57|2803.57|268
1590964200000|2020-05-31 22:30:00|2843.62|2805.62|2843.45|2805.45|2844.46|2806.46|2843.42|2805.42|252
1590964500000|2020-05-31 22:35:00|2843.49|2805.49|2844.32|2806.32|2846.2|2808.2|2843.36|2805.36|246
1590964800000|2020-05-31 22:40:00|2844.31|2806.31|2824.09|2786.09|2844.31|2806.31|2823.49|2785.49|290
1590965100000|2020-05-31 22:45:00|2824.14|2786.14|2826.22|2788.22|2826.22|2788.22|2822.53|2784.53|268
1590965400000|2020-05-31 22:50:00|2826.49|2788.49|2830.12|2792.12|2830.42|2792.42|2826.49|2788.49|260
1590965700000|2020-05-31 22:55:00|2830.14|2792.14|2830.07|2792.07|2830.17|2792.17|2825.72|2787.72|263
1590966000000|2020-05-31 23:00:00|2830.05|2792.05|2808.92|2770.92|2830.34|2792.34|2808.92|2770.92|277
1590966300000|2020-05-31 23:05:00|2808.51|2770.51|2812.61|2774.61|2817.37|2779.37|2797.81|2759.81|289
1590966600000|2020-05-31 23:10:00|2812.6|2774.6|2802.35|2764.35|2815.21|2777.21|2801.39|2763.39|286
1590966900000|2020-05-31 23:15:00|2802.27|2764.27|2812.26|2774.26|2814.42|2776.42|2800.83|2762.83|271
1590967200000|2020-05-31 23:20:00|2812.31|2774.31|2809.69|2771.69|2813.5|2775.5|2809.69|2771.69|255
1590967500000|2020-05-31 23:25:00|2809.65|2771.65|2808.19|2770.19|2809.65|2771.65|2802.21|2764.21|279
1590967800000|2020-05-31 23:30:00|2808.15|2770.15|2809.77|2771.77|2811.61|2773.61|2808.15|2770.15|263
1590968100000|2020-05-31 23:35:00|2809.82|2771.82|2799.04|2761.04|2810.08|2772.08|2798.76|2760.76|270
1590968400000|2020-05-31 23:40:00|2799.07|2761.07|2804.46|2766.46|2806.64|2768.64|2790.62|2752.62|277
1590968700000|2020-05-31 23:45:00|2804.5|2766.5|2815.07|2777.07|2815.07|2777.07|2804.3|2766.3|276
1590969000000|2020-05-31 23:50:00|2815.28|2777.28|2818.79|2780.79|2818.79|2780.79|2811.65|2773.65|269
1590969300000|2020-05-31 23:55:00|2818.87|2780.87|2814.68|2776.68|2820.86|2782.86|2814.68|2776.68|265
1590969600000|2020-06-01 00:00:00|2814.69|2776.69|2803.47|2765.47|2814.69|2776.69|2802.27|2764.27|284
1590969900000|2020-06-01 00:05:00|2803.51|2765.51|2819.8|2781.8|2820.02|2782.02|2803.41|2765.41|282
1590970200000|2020-06-01 00:10:00|2820.01|2782.01|2824.92|2786.92|2827.58|2789.58|2820.01|2782.01|282
1590970500000|2020-06-01 00:15:00|2825.08|2787.08|2827.79|2789.79|2829.83|2791.83|2825.01|2787.01|271
1590970800000|2020-06-01 00:20:00|2827.64|2789.64|2826.72|2788.72|2828.48|2790.48|2826.46|2788.46|265
1590971100000|2020-06-01 00:25:00|2826.73|2788.73|2828.1|2790.1|2828.18|2790.18|2825.22|2787.22|260
1590971400000|2020-06-01 00:30:00|2828.04|2790.04|2821.72|2783.72|2829.25|2791.25|2821.66|2783.66|262
1590971700000|2020-06-01 00:35:00|2821.78|2783.78|2823.14|2785.14|2823.14|2785.14|2818.86|2780.86|281
1590972000000|2020-06-01 00:40:00|2823.18|2785.18|2820.01|2782.01|2824.57|2786.57|2819.94|2781.94|270
1590972300000|2020-06-01 00:45:00|2819.94|2781.94|2827.19|2789.19|2827.19|2789.19|2819.7|2781.7|266
1590972600000|2020-06-01 00:50:00|2827.21|2789.21|2826.63|2788.63|2829.7|2791.7|2826.47|2788.47|249
1590972900000|2020-06-01 00:55:00|2826.62|2788.62|2833.23|2795.23|2833.75|2795.75|2826.55|2788.55|274
1590973200000|2020-06-01 01:00:00|2833.14|2795.14|2831.15|2793.15|2833.51|2795.51|2829.41|2791.41|253
1590973500000|2020-06-01 01:05:00|2831.18|2793.18|2828.83|2790.83|2831.55|2793.55|2828.83|2790.83|255
1590973800000|2020-06-01 01:10:00|2828.85|2790.85|2824.23|2786.23|2829.19|2791.19|2824.13|2786.13|276
1590974100000|2020-06-01 01:15:00|2824.21|2786.21|2823.47|2785.47|2824.39|2786.39|2822.91|2784.91|262
1590974400000|2020-06-01 01:20:00|2823.45|2785.45|2827.58|2789.58|2828.11|2790.11|2823.17|2785.17|263
1590974700000|2020-06-01 01:25:00|2827.57|2789.57|2834.49|2796.49|2834.49|2796.49|2827.43|2789.43|269
1590975000000|2020-06-01 01:30:00|2834.75|2796.75|2843.25|2805.25|2843.25|2805.25|2834.75|2796.75|275
1590975300000|2020-06-01 01:35:00|2843.28|2805.28|2848.18|2810.18|2848.3|2810.3|2843.28|2805.28|275
1590975600000|2020-06-01 01:40:00|2848.19|2810.19|2845.56|2807.56|2848.91|2810.91|2844.93|2806.93|255
1590975900000|2020-06-01 01:45:00|2845.51|2807.51|2846.1|2808.1|2846.1|2808.1|2841.96|2803.96|265
1590976200000|2020-06-01 01:50:00|2846.14|2808.14|2852.44|2814.44|2852.46|2814.46|2846.14|2808.14|270
1590976500000|2020-06-01 01:55:00|2852.54|2814.54|2857.27|2819.27|2862.54|2824.54|2852.5|2814.5|268
1590976800000|2020-06-01 02:00:00|2857.25|2819.25|2853.61|2815.61|2858.68|2820.68|2853.53|2815.53|285
1590977100000|2020-06-01 02:05:00|2853.63|2815.63|2864.37|2826.37|2864.37|2826.37|2853.63|2815.63|269
1590977400000|2020-06-01 02:10:00|2864.51|2826.51|2863.29|2825.29|2868.97|2830.97|2863.08|2825.08|278
1590977700000|2020-06-01 02:15:00|2863.31|2825.31|2860.97|2822.97|2863.81|2825.81|2860.69|2822.69|279
1590978000000|2020-06-01 02:20:00|2860.98|2822.98|2870.21|2832.21|2871.99|2833.99|2860.82|2822.82|275
1590978300000|2020-06-01 02:25:00|2870.16|2832.16|2868.12|2830.12|2872.51|2834.51|2868.12|2830.12|278
1590978600000|2020-06-01 02:30:00|2868.09|2830.09|2867.57|2829.57|2868.97|2830.97|2865.91|2827.91|275
1590978900000|2020-06-01 02:35:00|2867.6|2829.6|2873.41|2835.41|2873.42|2835.42|2867.52|2829.52|272
1590979200000|2020-06-01 02:40:00|2873.38|2835.38|2865.94|2827.94|2875.24|2837.24|2865.94|2827.94|274
1590979500000|2020-06-01 02:45:00|2865.95|2827.95|2866.87|2828.87|2869.69|2831.69|2865.95|2827.95|261
1590979800000|2020-06-01 02:50:00|2866.86|2828.86|2862.06|2824.06|2868.72|2830.72|2860.87|2822.87|264
1590980100000|2020-06-01 02:55:00|2862.07|2824.07|2863.61|2825.61|2864.09|2826.09|2862.07|2824.07|264
1590980400000|2020-06-01 03:00:00|2863.62|2825.62|2869.03|2831.03|2870.3|2832.3|2863.51|2825.51|272
1590980700000|2020-06-01 03:05:00|2869|2831|2866.3|2828.3|2870.28|2832.28|2866|2828|257
1590981000000|2020-06-01 03:10:00|2866.33|2828.33|2860.76|2822.76|2866.81|2828.81|2860.04|2822.04|267
1590981300000|2020-06-01 03:15:00|2860.75|2822.75|2859.93|2821.93|2862.32|2824.32|2859.81|2821.81|266
1590981600000|2020-06-01 03:20:00|2859.86|2821.86|2863.23|2825.23|2863.23|2825.23|2859.86|2821.86|248
1590981900000|2020-06-01 03:25:00|2863.21|2825.21|2868.02|2830.02|2868.66|2830.66|2863.21|2825.21|249
1590982200000|2020-06-01 03:30:00|2868.11|2830.11|2869.65|2831.65|2869.69|2831.69|2867.51|2829.51|270
1590982500000|2020-06-01 03:35:00|2869.7|2831.7|2865.78|2827.78|2869.72|2831.72|2865.47|2827.47|258
1590982800000|2020-06-01 03:40:00|2865.85|2827.85|2867.95|2829.95|2869.65|2831.65|2865.85|2827.85|262
1590983100000|2020-06-01 03:45:00|2867.92|2829.92|2865.43|2827.43|2868.23|2830.23|2865.43|2827.43|267
1590983400000|2020-06-01 03:50:00|2865.22|2827.22|2865.65|2827.65|2866.07|2828.07|2862.48|2824.48|263
1590983700000|2020-06-01 03:55:00|2865.69|2827.69|2865.81|2827.81|2866.17|2828.17|2864.19|2826.19|257
1590984000000|2020-06-01 04:00:00|2865.85|2827.85|2871.83|2833.83|2872.95|2834.95|2865.85|2827.85|261
1590984300000|2020-06-01 04:05:00|2871.82|2833.82|2872.04|2834.04|2872.23|2834.23|2870.67|2832.67|258
1590984600000|2020-06-01 04:10:00|2872.05|2834.05|2876.78|2838.78|2876.78|2838.78|2872.05|2834.05|273
1590984900000|2020-06-01 04:15:00|2876.91|2838.91|2884.47|2846.47|2887.66|2849.66|2876.91|2838.91|287
1590985200000|2020-06-01 04:20:00|2884.54|2846.54|2885.65|2847.65|2893.15|2855.15|2884.09|2846.09|286
1590985500000|2020-06-01 04:25:00|2885.43|2847.43|2880.15|2842.15|2885.46|2847.46|2878.68|2840.68|277
1590985800000|2020-06-01 04:30:00|2880.1|2842.1|2877.45|2839.45|2882.01|2844.01|2877.21|2839.21|269
1590986100000|2020-06-01 04:35:00|2877.44|2839.44|2876.49|2838.49|2878.21|2840.21|2875.15|2837.15|271
1590986400000|2020-06-01 04:40:00|2876.5|2838.5|2876.46|2838.46|2877.2|2839.2|2874.47|2836.47|267
1590986700000|2020-06-01 04:45:00|2876.57|2838.57|2873.03|2835.03|2877.6|2839.6|2873.03|2835.03|274
1590987000000|2020-06-01 04:50:00|2873.01|2835.01|2871.05|2833.05|2874.2|2836.2|2869.71|2831.71|273
1590987300000|2020-06-01 04:55:00|2871.09|2833.09|2871.09|2833.09|2871.91|2833.91|2869.07|2831.07|251
1590987600000|2020-06-01 05:00:00|2871.06|2833.06|2870.22|2832.22|2872.7|2834.7|2869.43|2831.43|265
1590987900000|2020-06-01 05:05:00|2870.21|2832.21|2868.68|2830.68|2870.57|2832.57|2866.76|2828.76|269
1590988200000|2020-06-01 05:10:00|2868.66|2830.66|2865.89|2827.89|2868.72|2830.72|2864.74|2826.74|257
1590988500000|2020-06-01 05:15:00|2865.88|2827.88|2864.69|2826.69|2865.93|2827.93|2864.12|2826.12|246
1590988800000|2020-06-01 05:20:00|2864.64|2826.64|2867.36|2829.36|2867.41|2829.41|2864.56|2826.56|259
1590989100000|2020-06-01 05:25:00|2867.39|2829.39|2866.48|2828.48|2867.87|2829.87|2865.41|2827.41|256
1590989400000|2020-06-01 05:30:00|2866.49|2828.49|2875.74|2837.74|2875.86|2837.86|2866.42|2828.42|257
1590989700000|2020-06-01 05:35:00|2875.64|2837.64|2871.31|2833.31|2876.39|2838.39|2871.22|2833.22|266
1590990000000|2020-06-01 05:40:00|2871.29|2833.29|2866.59|2828.59|2871.29|2833.29|2866.53|2828.53|258
1590990300000|2020-06-01 05:45:00|2866.57|2828.57|2864.96|2826.96|2866.57|2828.57|2864.22|2826.22|263
1590990600000|2020-06-01 05:50:00|2864.9|2826.9|2860.98|2822.98|2865.28|2827.28|2860.9|2822.9|246
1590990900000|2020-06-01 05:55:00|2860.99|2822.99|2855.09|2817.09|2861.89|2823.89|2853.63|2815.63|264
1590991200000|2020-06-01 06:00:00|2855.05|2817.05|2861.37|2823.37|2861.82|2823.82|2855.05|2817.05|271
1590991500000|2020-06-01 06:05:00|2861.35|2823.35|2863.09|2825.09|2863.78|2825.78|2861.18|2823.18|251
1590991800000|2020-06-01 06:10:00|2862.95|2824.95|2865.24|2827.24|2865.43|2827.43|2862.63|2824.63|238
1590992100000|2020-06-01 06:15:00|2865.19|2827.19|2857.75|2819.75|2865.28|2827.28|2857.75|2819.75|272
1590992400000|2020-06-01 06:20:00|2857.83|2819.83|2860.56|2822.56|2860.59|2822.59|2857.47|2819.47|255
1590992700000|2020-06-01 06:25:00|2860.48|2822.48|2864.09|2826.09|2864.09|2826.09|2860.48|2822.48|255
1590993000000|2020-06-01 06:30:00|2864.14|2826.14|2867.9|2829.9|2867.9|2829.9|2864.14|2826.14|261
1590993300000|2020-06-01 06:35:00|2867.89|2829.89|2866.12|2828.12|2868.54|2830.54|2865.88|2827.88|268
1590993600000|2020-06-01 06:40:00|2866.16|2828.16|2869.22|2831.22|2869.48|2831.48|2866.08|2828.08|254
1590993900000|2020-06-01 06:45:00|2869.25|2831.25|2865.45|2827.45|2870.45|2832.45|2865.45|2827.45|250
1590994200000|2020-06-01 06:50:00|2865.44|2827.44|2862.28|2824.28|2865.44|2827.44|2862.17|2824.17|266
1590994500000|2020-06-01 06:55:00|2862.35|2824.35|2856.56|2818.56|2863|2825|2856.38|2818.38|259
1590994800000|2020-06-01 07:00:00|2856.58|2818.58|2856.73|2818.73|2860.22|2822.22|2856.56|2818.56|254
1590995100000|2020-06-01 07:05:00|2856.72|2818.72|2862.73|2824.73|2862.83|2824.83|2856.48|2818.48|256
1590995400000|2020-06-01 07:10:00|2862.72|2824.72|2866.09|2828.09|2866.12|2828.12|2862.71|2824.71|261
1590995700000|2020-06-01 07:15:00|2866.12|2828.12|2865.16|2827.16|2866.87|2828.87|2865.05|2827.05|244
1590996000000|2020-06-01 07:20:00|2865.18|2827.18|2864|2826|2865.51|2827.51|2863.55|2825.55|260
1590996300000|2020-06-01 07:25:00|2864.02|2826.02|2869.88|2831.88|2870.03|2832.03|2864.02|2826.02|265
1590996600000|2020-06-01 07:30:00|2869.89|2831.89|2867.34|2829.34|2871.29|2833.29|2867.31|2829.31|250
1590996900000|2020-06-01 07:35:00|2867.28|2829.28|2870.57|2832.57|2870.57|2832.57|2867.21|2829.21|254
1590997200000|2020-06-01 07:40:00|2870.62|2832.62|2870.34|2832.34|2871.85|2833.85|2870.2|2832.2|250
1590997500000|2020-06-01 07:45:00|2870.36|2832.36|2866.2|2828.2|2871.73|2833.73|2865.53|2827.53|257
1590997800000|2020-06-01 07:50:00|2866.17|2828.17|2866.31|2828.31|2867.93|2829.93|2865.57|2827.57|247
1590998100000|2020-06-01 07:55:00|2866.32|2828.32|2868.48|2830.48|2868.54|2830.54|2865.85|2827.85|241
1590998400000|2020-06-01 08:00:00|2868.52|2830.52|2870.91|2832.91|2871.8|2833.8|2867.66|2829.66|259
1590998700000|2020-06-01 08:05:00|2870.94|2832.94|2863.12|2825.12|2870.94|2832.94|2862.37|2824.37|273
1590999000000|2020-06-01 08:10:00|2863.19|2825.19|2864.38|2826.38|2864.88|2826.88|2863.19|2825.19|258
1590999300000|2020-06-01 08:15:00|2864.37|2826.37|2859.76|2821.76|2864.54|2826.54|2859.18|2821.18|258
1590999600000|2020-06-01 08:20:00|2859.73|2821.73|2860.54|2822.54|2861.5|2823.5|2859.6|2821.6|259
1590999900000|2020-06-01 08:25:00|2860.52|2822.52|2855.89|2817.89|2860.64|2822.64|2853.24|2815.24|271
1591000200000|2020-06-01 08:30:00|2855.85|2817.85|2855.6|2817.6|2856.79|2818.79|2852.87|2814.87|273
1591000500000|2020-06-01 08:35:00|2855.88|2817.88|2858.64|2820.64|2858.69|2820.69|2855.62|2817.62|247
1591000800000|2020-06-01 08:40:00|2858.57|2820.57|2858.18|2820.18|2860.64|2822.64|2857.95|2819.95|266
1591001100000|2020-06-01 08:45:00|2858.17|2820.17|2852.71|2814.71|2858.42|2820.42|2852.71|2814.71|263
1591001400000|2020-06-01 08:50:00|2852.63|2814.63|2854.18|2816.18|2854.25|2816.25|2850.83|2812.83|253
1591001700000|2020-06-01 08:55:00|2854.21|2816.21|2853.91|2815.91|2855.96|2817.96|2853.55|2815.55|245
1591002000000|2020-06-01 09:00:00|2854.02|2816.02|2859.09|2821.09|2859.11|2821.11|2853.97|2815.97|257
1591002300000|2020-06-01 09:05:00|2859.06|2821.06|2855.04|2817.04|2860.29|2822.29|2854.76|2816.76|254
1591002600000|2020-06-01 09:10:00|2855.05|2817.05|2857.58|2819.58|2858.67|2820.67|2854.77|2816.77|254
1591002900000|2020-06-01 09:15:00|2857.57|2819.57|2860.52|2822.52|2860.74|2822.74|2856.2|2818.2|256
1591003200000|2020-06-01 09:20:00|2860.53|2822.53|2865.82|2827.82|2866.55|2828.55|2860.52|2822.52|248
1591003500000|2020-06-01 09:25:00|2865.69|2827.69|2866.09|2828.09|2866.24|2828.24|2864.51|2826.51|261
1591003800000|2020-06-01 09:30:00|2865.98|2827.98|2865.07|2827.07|2865.98|2827.98|2863.84|2825.84|254
1591004100000|2020-06-01 09:35:00|2865.06|2827.06|2866.95|2828.95|2868.25|2830.25|2864.98|2826.98|259
1591004400000|2020-06-01 09:40:00|2866.92|2828.92|2864.79|2826.79|2867.57|2829.57|2864.76|2826.76|246
1591004700000|2020-06-01 09:45:00|2864.76|2826.76|2858.07|2820.07|2864.76|2826.76|2858.07|2820.07|272
1591005000000|2020-06-01 09:50:00|2858.04|2820.04|2853.68|2815.68|2858.08|2820.08|2851.58|2813.58|264
1591005300000|2020-06-01 09:55:00|2853.63|2815.63|2852.52|2814.52|2855.11|2817.11|2851.94|2813.94|253
1591005600000|2020-06-01 10:00:00|2852.54|2814.54|2853.87|2815.87|2854.29|2816.29|2851.98|2813.98|263
1591005900000|2020-06-01 10:05:00|2853.93|2815.93|2846.14|2808.14|2854.42|2816.42|2846.01|2808.01|258
1591006200000|2020-06-01 10:10:00|2846.12|2808.12|2842.4|2804.4|2846.41|2808.41|2841.51|2803.51|274
1591006500000|2020-06-01 10:15:00|2842.52|2804.52|2847.47|2809.47|2850.45|2812.45|2842.01|2804.01|267
1591006800000|2020-06-01 10:20:00|2847.45|2809.45|2849.1|2811.1|2849.23|2811.23|2847.21|2809.21|263
1591007100000|2020-06-01 10:25:00|2849.18|2811.18|2850.59|2812.59|2850.72|2812.72|2849.01|2811.01|257
1591007400000|2020-06-01 10:30:00|2850.58|2812.58|2850.73|2812.73|2852.93|2814.93|2850.5|2812.5|264
1591007700000|2020-06-01 10:35:00|2850.72|2812.72|2851.07|2813.07|2851.14|2813.14|2847.56|2809.56|262
1591008000000|2020-06-01 10:40:00|2851.09|2813.09|2852.92|2814.92|2855.14|2817.14|2851.09|2813.09|265
1591008300000|2020-06-01 10:45:00|2852.96|2814.96|2853.98|2815.98|2854.18|2816.18|2852.9|2814.9|247
1591008600000|2020-06-01 10:50:00|2854|2816|2856.1|2818.1|2857.06|2819.06|2854|2816|236
1591008900000|2020-06-01 10:55:00|2856.12|2818.12|2855.75|2817.75|2857.02|2819.02|2855.43|2817.43|231
1591009200000|2020-06-01 11:00:00|2855.77|2817.77|2859.03|2821.03|2860.75|2822.75|2855.77|2817.77|247
1591009500000|2020-06-01 11:05:00|2859.09|2821.09|2852.87|2814.87|2859.15|2821.15|2852.87|2814.87|251
1591009800000|2020-06-01 11:10:00|2852.85|2814.85|2848.71|2810.71|2853.46|2815.46|2848.17|2810.17|254
1591010100000|2020-06-01 11:15:00|2848.74|2810.74|2849.25|2811.25|2849.58|2811.58|2848.1|2810.1|245
1591010400000|2020-06-01 11:20:00|2849.26|2811.26|2845.94|2807.94|2849.27|2811.27|2845.88|2807.88|255
1591010700000|2020-06-01 11:25:00|2845.9|2807.9|2846.5|2808.5|2847.95|2809.95|2844.85|2806.85|255
1591011000000|2020-06-01 11:30:00|2846.54|2808.54|2843.15|2805.15|2846.54|2808.54|2843.11|2805.11|256
1591011300000|2020-06-01 11:35:00|2843.14|2805.14|2846.94|2808.94|2848.54|2810.54|2843.02|2805.02|256
1591011600000|2020-06-01 11:40:00|2847.14|2809.14|2849.06|2811.06|2850.52|2812.52|2847.14|2809.14|249
1591011900000|2020-06-01 11:45:00|2849.07|2811.07|2852.94|2814.94|2853.01|2815.01|2848.92|2810.92|250
1591012200000|2020-06-01 11:50:00|2852.9|2814.9|2853.82|2815.82|2854.31|2816.31|2852.62|2814.62|251
1591012500000|2020-06-01 11:55:00|2853.81|2815.81|2846.45|2808.45|2854.18|2816.18|2846.44|2808.44|258
1591012800000|2020-06-01 12:00:00|2846.47|2808.47|2842.95|2804.95|2846.47|2808.47|2841.58|2803.58|258
1591013100000|2020-06-01 12:05:00|2842.96|2804.96|2847.16|2809.16|2848.22|2810.22|2842.93|2804.93|264
1591013400000|2020-06-01 12:10:00|2847.17|2809.17|2843.53|2805.53|2847.25|2809.25|2842.76|2804.76|253
1591013700000|2020-06-01 12:15:00|2843.52|2805.52|2840.84|2802.84|2843.55|2805.55|2840.81|2802.81|255
1591014000000|2020-06-01 12:20:00|2840.67|2802.67|2863.33|2825.33|2865.26|2827.26|2833.95|2795.95|288
1591014300000|2020-06-01 12:25:00|2863.3|2825.3|2874.69|2836.69|2874.99|2836.99|2863.3|2825.3|281
1591014600000|2020-06-01 12:30:00|2874.67|2836.67|2870.13|2832.13|2880.59|2842.59|2869.73|2831.73|278
1591014900000|2020-06-01 12:35:00|2870.32|2832.32|2870.91|2832.91|2872.9|2834.9|2868.97|2830.97|268
1591015200000|2020-06-01 12:40:00|2870.7|2832.7|2872.65|2834.65|2873.31|2835.31|2870.47|2832.47|264
1591015500000|2020-06-01 12:45:00|2872.55|2834.55|2873.3|2835.3|2874.86|2836.86|2869.45|2831.45|271
1591015800000|2020-06-01 12:50:00|2873.25|2835.25|2869.83|2831.83|2873.31|2835.31|2869.41|2831.41|262
1591016100000|2020-06-01 12:55:00|2869.82|2831.82|2871.04|2833.04|2872.73|2834.73|2868.95|2830.95|269
1591016400000|2020-06-01 13:00:00|2871|2833|2868.51|2830.51|2872.19|2834.19|2868.35|2830.35|256
1591016700000|2020-06-01 13:05:00|2868.49|2830.49|2867.63|2829.63|2869.36|2831.36|2865.71|2827.71|268
1591017000000|2020-06-01 13:10:00|2867.7|2829.7|2867.56|2829.56|2869.25|2831.25|2867.06|2829.06|240
1591017300000|2020-06-01 13:15:00|2867.55|2829.55|2863.79|2825.79|2867.55|2829.55|2863.46|2825.46|258
1591017600000|2020-06-01 13:20:00|2863.83|2825.83|2866.83|2828.83|2867.3|2829.3|2863.83|2825.83|255
1591017900000|2020-06-01 13:25:00|2866.79|2828.79|2869.72|2831.72|2870.81|2832.81|2866.79|2828.79|252
1591018200000|2020-06-01 13:30:00|2869.69|2831.69|2871.98|2833.98|2872.3|2834.3|2868.36|2830.36|253
1591018500000|2020-06-01 13:35:00|2871.96|2833.96|2871.84|2833.84|2872.26|2834.26|2871.2|2833.2|237
1591018800000|2020-06-01 13:40:00|2871.83|2833.83|2874.99|2836.99|2874.99|2836.99|2871.33|2833.33|253
1591019100000|2020-06-01 13:45:00|2874.96|2836.96|2869.88|2831.88|2875.51|2837.51|2869.86|2831.86|258
1591019400000|2020-06-01 13:50:00|2869.85|2831.85|2866.25|2828.25|2870.08|2832.08|2864.39|2826.39|267
1591019700000|2020-06-01 13:55:00|2866.12|2828.12|2869.57|2831.57|2869.59|2831.59|2866.06|2828.06|255
1591020000000|2020-06-01 14:00:00|2869.58|2831.58|2870.91|2832.91|2871.18|2833.18|2868.56|2830.56|254
1591020300000|2020-06-01 14:05:00|2870.92|2832.92|2876.37|2838.37|2876.37|2838.37|2870.88|2832.88|262
1591020600000|2020-06-01 14:10:00|2876.39|2838.39|2876.15|2838.15|2877.25|2839.25|2874.7|2836.7|253
1591020900000|2020-06-01 14:15:00|2876.19|2838.19|2882.07|2844.07|2882.34|2844.34|2876.19|2838.19|256
1591021200000|2020-06-01 14:20:00|2882.09|2844.09|2879.04|2841.04|2882.75|2844.75|2878.54|2840.54|268
1591021500000|2020-06-01 14:25:00|2879.03|2841.03|2877.77|2839.77|2879.24|2841.24|2875.61|2837.61|262
1591021800000|2020-06-01 14:30:00|2877.86|2839.86|2884.71|2846.71|2884.71|2846.71|2877.86|2839.86|267
1591022100000|2020-06-01 14:35:00|2884.78|2846.78|2885.23|2847.23|2886.05|2848.05|2883.43|2845.43|271
1591022400000|2020-06-01 14:40:00|2885.28|2847.28|2887|2849|2887.99|2849.99|2885.18|2847.18|273
1591022700000|2020-06-01 14:45:00|2886.97|2848.97|2877.94|2839.94|2888.36|2850.36|2877.94|2839.94|279
1591023000000|2020-06-01 14:50:00|2877.92|2839.92|2875.23|2837.23|2878.58|2840.58|2874.32|2836.32|264
1591023300000|2020-06-01 14:55:00|2875.19|2837.19|2878.27|2840.27|2878.27|2840.27|2875.15|2837.15|255
1591023600000|2020-06-01 15:00:00|2878.35|2840.35|2858.84|2820.84|2878.92|2840.92|2858.72|2820.72|271
1591023900000|2020-06-01 15:05:00|2858.77|2820.77|2856.57|2818.57|2860.2|2822.2|2855.15|2817.15|285
1591024200000|2020-06-01 15:10:00|2856.6|2818.6|2859.13|2821.13|2859.26|2821.26|2850.88|2812.88|270
1591024500000|2020-06-01 15:15:00|2859.04|2821.04|2860.19|2822.19|2860.25|2822.25|2856.66|2818.66|257
1591024800000|2020-06-01 15:20:00|2860.25|2822.25|2859.23|2821.23|2860.6|2822.6|2859.23|2821.23|246
1591025100000|2020-06-01 15:25:00|2859.24|2821.24|2862.89|2824.89|2862.9|2824.9|2859.15|2821.15|253
1591025400000|2020-06-01 15:30:00|2862.88|2824.88|2867.76|2829.76|2868.59|2830.59|2862.88|2824.88|269
1591025700000|2020-06-01 15:35:00|2867.81|2829.81|2866.04|2828.04|2869.17|2831.17|2865.47|2827.47|253
1591026000000|2020-06-01 15:40:00|2866.03|2828.03|2863.16|2825.16|2866.76|2828.76|2863.16|2825.16|264
1591026300000|2020-06-01 15:45:00|2863.14|2825.14|2861.12|2823.12|2863.24|2825.24|2860.32|2822.32|255
1591026600000|2020-06-01 15:50:00|2861.14|2823.14|2863.99|2825.99|2864.75|2826.75|2861.11|2823.11|249
1591026900000|2020-06-01 15:55:00|2863.96|2825.96|2866.2|2828.2|2866.2|2828.2|2863.5|2825.5|255
1591027200000|2020-06-01 16:00:00|2866.19|2828.19|2872.81|2834.81|2872.94|2834.94|2866.01|2828.01|259
1591027500000|2020-06-01 16:05:00|2872.85|2834.85|2878.99|2840.99|2878.99|2840.99|2870.55|2832.55|269
1591027800000|2020-06-01 16:10:00|2878.98|2840.98|2877.72|2839.72|2881.6|2843.6|2877.72|2839.72|266
1591028100000|2020-06-01 16:15:00|2877.74|2839.74|2885.03|2847.03|2885.81|2847.81|2877.24|2839.24|268
1591028400000|2020-06-01 16:20:00|2885|2847|2880.8|2842.8|2885.03|2847.03|2879.39|2841.39|271
1591028700000|2020-06-01 16:25:00|2880.77|2842.77|2872.87|2834.87|2881.69|2843.69|2870.63|2832.63|271
1591029000000|2020-06-01 16:30:00|2872.88|2834.88|2873.11|2835.11|2874.15|2836.15|2872.66|2834.66|269
1591029300000|2020-06-01 16:35:00|2873.16|2835.16|2875.71|2837.71|2876.56|2838.56|2871.25|2833.25|268
1591029600000|2020-06-01 16:40:00|2875.67|2837.67|2877.35|2839.35|2877.62|2839.62|2874.99|2836.99|268
1591029900000|2020-06-01 16:45:00|2877.31|2839.31|2876.06|2838.06|2877.47|2839.47|2875.01|2837.01|262
1591030200000|2020-06-01 16:50:00|2876.02|2838.02|2879.25|2841.25|2879.25|2841.25|2875.49|2837.49|264
1591030500000|2020-06-01 16:55:00|2879.34|2841.34|2879.79|2841.79|2881.08|2843.08|2879.26|2841.26|258
1591030800000|2020-06-01 17:00:00|2879.83|2841.83|2877.95|2839.95|2880.86|2842.86|2877.41|2839.41|275
1591031100000|2020-06-01 17:05:00|2877.94|2839.94|2874.5|2836.5|2877.94|2839.94|2874.5|2836.5|241
1591031400000|2020-06-01 17:10:00|2874.32|2836.32|2872.26|2834.26|2874.32|2836.32|2872.26|2834.26|250
1591031700000|2020-06-01 17:15:00|2872.25|2834.25|2871.11|2833.11|2873.4|2835.4|2870.89|2832.89|267
1591032000000|2020-06-01 17:20:00|2871.21|2833.21|2871.31|2833.31|2872.01|2834.01|2869.78|2831.78|257
1591032300000|2020-06-01 17:25:00|2871.32|2833.32|2873.39|2835.39|2873.98|2835.98|2871.16|2833.16|244
1591032600000|2020-06-01 17:30:00|2873.4|2835.4|2876.19|2838.19|2876.97|2838.97|2873.4|2835.4|270
1591032900000|2020-06-01 17:35:00|2876.2|2838.2|2875.31|2837.31|2876.72|2838.72|2875.15|2837.15|243
1591033200000|2020-06-01 17:40:00|2875.37|2837.37|2875.57|2837.57|2877.32|2839.32|2875.37|2837.37|255
1591033500000|2020-06-01 17:45:00|2875.54|2837.54|2871.36|2833.36|2875.67|2837.67|2871.14|2833.14|252
1591033800000|2020-06-01 17:50:00|2871.32|2833.32|2872.57|2834.57|2872.58|2834.58|2870.38|2832.38|256
1591034100000|2020-06-01 17:55:00|2872.56|2834.56|2873.26|2835.26|2874.45|2836.45|2872.39|2834.39|234
1591034400000|2020-06-01 18:00:00|2873.23|2835.23|2874.74|2836.74|2874.89|2836.89|2872.9|2834.9|239
1591034700000|2020-06-01 18:05:00|2874.73|2836.73|2872.27|2834.27|2874.76|2836.76|2872.07|2834.07|64
1591035000000|2020-06-01 18:10:00|2872.26|2834.26|2873.37|2835.37|2873.66|2835.66|2871.45|2833.45|242
1591035300000|2020-06-01 18:15:00|2873.36|2835.36|2872.33|2834.33|2873.76|2835.76|2870.29|2832.29|256
1591035600000|2020-06-01 18:20:00|2872.26|2834.26|2871.02|2833.02|2872.57|2834.57|2870.99|2832.99|241
1591035900000|2020-06-01 18:25:00|2870.98|2832.98|2869.67|2831.67|2870.99|2832.99|2869.19|2831.19|256
1591036200000|2020-06-01 18:30:00|2869.64|2831.64|2869.7|2831.7|2870.19|2832.19|2869.29|2831.29|240
1591036500000|2020-06-01 18:35:00|2869.71|2831.71|2868.23|2830.23|2869.83|2831.83|2865.7|2827.7|254
1591036800000|2020-06-01 18:40:00|2868.18|2830.18|2870.29|2832.29|2870.62|2832.62|2867.96|2829.96|253
1591037100000|2020-06-01 18:45:00|2870.31|2832.31|2869.81|2831.81|2871.18|2833.18|2868.87|2830.87|248
1591037400000|2020-06-01 18:50:00|2869.79|2831.79|2874.8|2836.8|2874.84|2836.84|2869.75|2831.75|237
1591037700000|2020-06-01 18:55:00|2874.82|2836.82|2876.49|2838.49|2877.24|2839.24|2874.8|2836.8|245
1591038000000|2020-06-01 19:00:00|2876.51|2838.51|2879.01|2841.01|2879.25|2841.25|2875.89|2837.89|251
1591038300000|2020-06-01 19:05:00|2878.97|2840.97|2877.17|2839.17|2878.97|2840.97|2876.64|2838.64|264
1591038600000|2020-06-01 19:10:00|2877.15|2839.15|2878.64|2840.64|2878.75|2840.75|2876.7|2838.7|236
1591038900000|2020-06-01 19:15:00|2878.63|2840.63|2879.74|2841.74|2879.74|2841.74|2877.61|2839.61|235
1591039200000|2020-06-01 19:20:00|2879.73|2841.73|2881.2|2843.2|2881.62|2843.62|2879.55|2841.55|239
1591039500000|2020-06-01 19:25:00|2881.22|2843.22|2883.87|2845.87|2883.87|2845.87|2880.88|2842.88|252
1591039800000|2020-06-01 19:30:00|2883.86|2845.86|2885.58|2847.58|2886.44|2848.44|2883.05|2845.05|248
1591040100000|2020-06-01 19:35:00|2885.57|2847.57|2878.84|2840.84|2885.6|2847.6|2878.26|2840.26|257
1591040400000|2020-06-01 19:40:00|2878.81|2840.81|2881.87|2843.87|2881.99|2843.99|2878.81|2840.81|255
1591040700000|2020-06-01 19:45:00|2881.91|2843.91|2874.38|2836.38|2882.65|2844.65|2874.16|2836.16|249
1591041000000|2020-06-01 19:50:00|2874.46|2836.46|2871.96|2833.96|2875.06|2837.06|2871.96|2833.96|269
1591041300000|2020-06-01 19:55:00|2871.92|2833.92|2870.91|2832.91|2872|2834|2868.75|2830.75|251
1591041600000|2020-06-01 20:00:00|2870.97|2832.97|2870.58|2832.58|2873.91|2835.91|2870.58|2832.58|267
1591041900000|2020-06-01 20:05:00|2870.63|2832.63|2871.88|2833.88|2871.9|2833.9|2866.62|2828.62|268
1591042200000|2020-06-01 20:10:00|2871.87|2833.87|2875.69|2837.69|2875.96|2837.96|2871.19|2833.19|256
1591042500000|2020-06-01 20:15:00|2875.68|2837.68|2878.13|2840.13|2878.54|2840.54|2873.78|2835.78|263
1591042800000|2020-06-01 20:20:00|2878.15|2840.15|2879.34|2841.34|2879.35|2841.35|2877.65|2839.65|241
1591043100000|2020-06-01 20:25:00|2879.33|2841.33|2880.65|2842.65|2881.18|2843.18|2879.19|2841.19|224
1591043400000|2020-06-01 20:30:00|2880.67|2842.67|2882.24|2844.24|2882.5|2844.5|2880.65|2842.65|239
1591043700000|2020-06-01 20:35:00|2882.28|2844.28|2889.23|2851.23|2889.36|2851.36|2882.28|2844.28|255
1591044000000|2020-06-01 20:40:00|2889.33|2851.33|2892.75|2854.75|2892.91|2854.91|2888.7|2850.7|270
1591044300000|2020-06-01 20:45:00|2892.81|2854.81|2899.93|2861.93|2906.45|2868.45|2892.81|2854.81|289
1591044600000|2020-06-01 20:50:00|2900|2862|2902.37|2864.37|2902.77|2864.77|2897.68|2859.68|269
1591044900000|2020-06-01 20:55:00|2902.46|2864.46|2902.66|2864.66|2906.58|2868.58|2902.18|2864.18|286
1591045200000|2020-06-01 21:00:00|2902.43|2864.43|2894.27|2856.27|2905.1|2867.1|2890.64|2852.64|280
1591045500000|2020-06-01 21:05:00|2894.43|2856.43|2900.02|2862.02|2900.32|2862.32|2894.34|2856.34|280
1591045800000|2020-06-01 21:10:00|2899.99|2861.99|2901.36|2863.36|2901.5|2863.5|2899.86|2861.86|259
1591046100000|2020-06-01 21:15:00|2901.53|2863.53|2903.66|2865.66|2903.87|2865.87|2901.51|2863.51|268
1591046400000|2020-06-01 21:20:00|2903.6|2865.6|2901.07|2863.07|2903.6|2865.6|2899.44|2861.44|272
1591046700000|2020-06-01 21:25:00|2901.14|2863.14|2903.22|2865.22|2903.7|2865.7|2901.14|2863.14|265
1591047000000|2020-06-01 21:30:00|2903.3|2865.3|2900.75|2862.75|2903.3|2865.3|2900.72|2862.72|265
1591047300000|2020-06-01 21:35:00|2900.72|2862.72|2896.9|2858.9|2901.07|2863.07|2895.62|2857.62|267
1591047600000|2020-06-01 21:40:00|2896.81|2858.81|2899.92|2861.92|2899.94|2861.94|2895.86|2857.86|264
1591047900000|2020-06-01 21:45:00|2899.93|2861.93|2897.73|2859.73|2900.36|2862.36|2896.64|2858.64|270
1591048200000|2020-06-01 21:50:00|2897.75|2859.75|2898.06|2860.06|2898.17|2860.17|2897.46|2859.46|267
1591048500000|2020-06-01 21:55:00|2898.09|2860.09|2898.62|2860.62|2898.82|2860.82|2896.76|2858.76|258
1591048800000|2020-06-01 22:00:00|2898.68|2860.68|2903.95|2865.95|2905.12|2867.12|2898.46|2860.46|272
1591049100000|2020-06-01 22:05:00|2903.99|2865.99|2903.82|2865.82|2905.56|2867.56|2902.73|2864.73|253
1591049400000|2020-06-01 22:10:00|2903.8|2865.8|2903.13|2865.13|2905.68|2867.68|2903.05|2865.05|261
1591049700000|2020-06-01 22:15:00|2903.11|2865.11|2910.05|2872.05|2910.05|2872.05|2902.46|2864.46|281
1591050000000|2020-06-01 22:20:00|2910.24|2872.24|2917.51|2879.51|2917.51|2879.51|2909.98|2871.98|280
1591050300000|2020-06-01 22:25:00|2917.78|2879.78|2917.13|2879.13|2923.23|2885.23|2915.52|2877.52|278
1591050600000|2020-06-01 22:30:00|2917.04|2879.04|2913.66|2875.66|2919.61|2881.61|2913.66|2875.66|282
1591050900000|2020-06-01 22:35:00|2913.68|2875.68|2914.69|2876.69|2915.66|2877.66|2913.56|2875.56|252
1591051200000|2020-06-01 22:40:00|2914.68|2876.68|2922.26|2884.26|2922.79|2884.79|2914.63|2876.63|259
1591051500000|2020-06-01 22:45:00|2922.32|2884.32|2918.03|2880.03|2926.87|2888.87|2917.64|2879.64|285
1591051800000|2020-06-01 22:50:00|2918.02|2880.02|2921.92|2883.92|2923.23|2885.23|2917.93|2879.93|268
1591052100000|2020-06-01 22:55:00|2921.89|2883.89|2930.94|2892.94|2930.97|2892.97|2921.75|2883.75|268
1591052400000|2020-06-01 23:00:00|2930.96|2892.96|2958.25|2920.25|2958.25|2920.25|2930.96|2892.96|293
1591052700000|2020-06-01 23:05:00|2959.11|2921.11|2984.78|2946.78|2985.8|2947.8|2957.23|2919.23|294
1591053000000|2020-06-01 23:10:00|2985.01|2947.01|2990.43|2952.43|3001.73|2963.73|2972.52|2934.52|298
1591053300000|2020-06-01 23:15:00|2990.22|2952.22|2985.07|2947.07|2994.53|2956.53|2972.46|2934.46|299
1591053600000|2020-06-01 23:20:00|2987.23|2949.23|2978.32|2940.32|2990.25|2952.25|2978.32|2940.32|296
1591053900000|2020-06-01 23:25:00|2978.27|2940.27|2995.09|2957.09|2996.76|2958.76|2977.24|2939.24|292
1591054200000|2020-06-01 23:30:00|2994.62|2956.62|3011.56|2973.56|3012.23|2974.23|2992.88|2954.88|296
1591054500000|2020-06-01 23:35:00|3012.04|2974.04|3018.46|2980.46|3029.93|2991.93|3010.75|2972.75|299
1591054800000|2020-06-01 23:40:00|3018.42|2980.42|3016.68|2978.68|3018.64|2980.64|3001.68|2963.68|296
1591055100000|2020-06-01 23:45:00|3016.61|2978.61|2995.84|2957.84|3016.87|2978.87|2994.73|2956.73|296
1591055400000|2020-06-01 23:50:00|2995.51|2957.51|2993.37|2955.37|2995.51|2957.51|2987.87|2949.87|190
1591055700000|2020-06-01 23:55:00|2993.45|2955.45|2992.8|2954.8|2993.45|2955.45|2990.19|2952.19|55
1591056000000|2020-06-02 00:00:00|2992.61|2954.61|2993.07|2955.07|2999.28|2961.28|2990.96|2952.96|291
1591056300000|2020-06-02 00:05:00|2992.97|2954.97|2983.54|2945.54|2993.74|2955.74|2978.79|2940.79|290
1591056600000|2020-06-02 00:10:00|2983.3|2945.3|2979.79|2941.79|2986.96|2948.96|2978.2|2940.2|293
1591056900000|2020-06-02 00:15:00|2980.11|2942.11|2982.33|2944.33|2983.83|2945.83|2979.51|2941.51|291
1591057200000|2020-06-02 00:20:00|2982.35|2944.35|2984.21|2946.21|2984.35|2946.35|2979.89|2941.89|287
1591057500000|2020-06-02 00:25:00|2984|2946|2992.47|2954.47|2992.51|2954.51|2983.15|2945.15|288
1591057800000|2020-06-02 00:30:00|2992.46|2954.46|2987.41|2949.41|2993.24|2955.24|2983.85|2945.85|287
1591058100000|2020-06-02 00:35:00|2987.57|2949.57|2991.87|2953.87|2994.61|2956.61|2987.44|2949.44|287
1591058400000|2020-06-02 00:40:00|2991.78|2953.78|2993.34|2955.34|2993.97|2955.97|2991.38|2953.38|280
1591058700000|2020-06-02 00:45:00|2993.2|2955.2|2988.59|2950.59|2994.98|2956.98|2988.59|2950.59|283
1591059000000|2020-06-02 00:50:00|2988.48|2950.48|2983.86|2945.86|2988.48|2950.48|2983.46|2945.46|279
1591059300000|2020-06-02 00:55:00|2983.88|2945.88|2983.11|2945.11|2983.88|2945.88|2979.68|2941.68|291
1591059600000|2020-06-02 01:00:00|2983.12|2945.12|2983.73|2945.73|2986.16|2948.16|2982.17|2944.17|275
1591059900000|2020-06-02 01:05:00|2983.58|2945.58|2977.56|2939.56|2983.78|2945.78|2976.03|2938.03|278
1591060200000|2020-06-02 01:10:00|2977.5|2939.5|2976.34|2938.34|2977.51|2939.51|2972.92|2934.92|285
1591060500000|2020-06-02 01:15:00|2976.39|2938.39|2980.13|2942.13|2981.59|2943.59|2976.39|2938.39|277
1591060800000|2020-06-02 01:20:00|2980.28|2942.28|2982.82|2944.82|2984.27|2946.27|2980.28|2942.28|274
1591061100000|2020-06-02 01:25:00|2982.86|2944.86|2984.76|2946.76|2992|2954|2982.86|2944.86|291
1591061400000|2020-06-02 01:30:00|2984.84|2946.84|2980.32|2942.32|2984.87|2946.87|2974.94|2936.94|284
1591061700000|2020-06-02 01:35:00|2980.16|2942.16|2978.85|2940.85|2981.17|2943.17|2977.3|2939.3|278
1591062000000|2020-06-02 01:40:00|2978.87|2940.87|2986.25|2948.25|2986.25|2948.25|2978.72|2940.72|283
1591062300000|2020-06-02 01:45:00|2986.24|2948.24|2993.99|2955.99|2994.79|2956.79|2985.91|2947.91|290
1591062600000|2020-06-02 01:50:00|2994|2956|2996.04|2958.04|2997.09|2959.09|2993.88|2955.88|274
1591062900000|2020-06-02 01:55:00|2996.08|2958.08|3000.3|2962.3|3000.34|2962.34|2995.4|2957.4|279
1591063200000|2020-06-02 02:00:00|3000.41|2962.41|2990.32|2952.32|3000.87|2962.87|2989.97|2951.97|285
1591063500000|2020-06-02 02:05:00|2990.29|2952.29|2992.75|2954.75|2993.5|2955.5|2990.27|2952.27|273
1591063800000|2020-06-02 02:10:00|2992.83|2954.83|2990.58|2952.58|2993.05|2955.05|2988.76|2950.76|282
1591064100000|2020-06-02 02:15:00|2990.51|2952.51|2993.51|2955.51|2994.27|2956.27|2990.33|2952.33|265
1591064400000|2020-06-02 02:20:00|2993.56|2955.56|2995.2|2957.2|2995.52|2957.52|2993.56|2955.56|261
1591064700000|2020-06-02 02:25:00|2995.27|2957.27|2989.89|2951.89|2995.36|2957.36|2989.49|2951.49|274
1591065000000|2020-06-02 02:30:00|2989.9|2951.9|3001.14|2963.14|3001.14|2963.14|2989.87|2951.87|278
1591065300000|2020-06-02 02:35:00|3001.12|2963.12|3000.56|2962.56|3001.78|2963.78|2997.23|2959.23|283
1591065600000|2020-06-02 02:40:00|3000.47|2962.47|2999.3|2961.3|3000.93|2962.93|2997.23|2959.23|273
1591065900000|2020-06-02 02:45:00|2999.28|2961.28|2998.44|2960.44|3001.09|2963.09|2998.42|2960.42|272
1591066200000|2020-06-02 02:50:00|2998.47|2960.47|2992.6|2954.6|2998.48|2960.48|2992.08|2954.08|273
1591066500000|2020-06-02 02:55:00|2992.63|2954.63|2994.21|2956.21|2995.22|2957.22|2992.57|2954.57|256
1591066800000|2020-06-02 03:00:00|2994.26|2956.26|2997.08|2959.08|2997.14|2959.14|2993.97|2955.97|262
1591067100000|2020-06-02 03:05:00|2997.14|2959.14|2987.13|2949.13|2997.98|2959.98|2987.06|2949.06|269
1591067400000|2020-06-02 03:10:00|2987.11|2949.11|2984.84|2946.84|2987.15|2949.15|2984.62|2946.62|275
1591067700000|2020-06-02 03:15:00|2984.81|2946.81|2981.01|2943.01|2984.81|2946.81|2979.57|2941.57|277
1591068000000|2020-06-02 03:20:00|2980.98|2942.98|2991.43|2953.43|2991.46|2953.46|2980.98|2942.98|276
1591068300000|2020-06-02 03:25:00|2991.37|2953.37|2992.16|2954.16|2994.02|2956.02|2991.31|2953.31|272
1591068600000|2020-06-02 03:30:00|2992.17|2954.17|2990.53|2952.53|2993.05|2955.05|2990.53|2952.53|258
1591068900000|2020-06-02 03:35:00|2990.61|2952.61|2989.45|2951.45|2990.61|2952.61|2988.06|2950.06|257
1591069200000|2020-06-02 03:40:00|2989.41|2951.41|2991.39|2953.39|2992.25|2954.25|2988.76|2950.76|252
1591069500000|2020-06-02 03:45:00|2991.4|2953.4|2994.23|2956.23|2994.33|2956.33|2991.35|2953.35|257
1591069800000|2020-06-02 03:50:00|2994.26|2956.26|2992.18|2954.18|2994.63|2956.63|2990.61|2952.61|242
1591070100000|2020-06-02 03:55:00|2992.15|2954.15|2993.38|2955.38|2993.39|2955.39|2991.83|2953.83|251
1591070400000|2020-06-02 04:00:00|2993.43|2955.43|2996.62|2958.62|2997.35|2959.35|2993.43|2955.43|272
1591070700000|2020-06-02 04:05:00|2996.53|2958.53|2988.48|2950.48|2996.53|2958.53|2988.23|2950.23|271
1591071000000|2020-06-02 04:10:00|2988.5|2950.5|2990.12|2952.12|2990.92|2952.92|2988.5|2950.5|254
1591071300000|2020-06-02 04:15:00|2990.13|2952.13|2988.71|2950.71|2990.27|2952.27|2988.07|2950.07|261
1591071600000|2020-06-02 04:20:00|2988.72|2950.72|2993.09|2955.09|2993.31|2955.31|2987.72|2949.72|276
1591071900000|2020-06-02 04:25:00|2993.12|2955.12|2994.32|2956.32|2995.75|2957.75|2993.03|2955.03|260
1591072200000|2020-06-02 04:30:00|2994.29|2956.29|2997.54|2959.54|2997.67|2959.67|2994.29|2956.29|258
1591072500000|2020-06-02 04:35:00|2997.57|2959.57|2996.65|2958.65|2997.75|2959.75|2995.85|2957.85|248
1591072800000|2020-06-02 04:40:00|2996.66|2958.66|2996.7|2958.7|2996.81|2958.81|2995.38|2957.38|252
1591073100000|2020-06-02 04:45:00|2996.66|2958.66|2995.32|2957.32|2998.27|2960.27|2995.32|2957.32|256
1591073400000|2020-06-02 04:50:00|2995.25|2957.25|2994.44|2956.44|2995.25|2957.25|2993.64|2955.64|261
1591073700000|2020-06-02 04:55:00|2994.39|2956.39|2995.12|2957.12|2995.36|2957.36|2994.19|2956.19|255
1591074000000|2020-06-02 05:00:00|2995.2|2957.2|2993.06|2955.06|2995.38|2957.38|2992.61|2954.61|254
1591074300000|2020-06-02 05:05:00|2993.08|2955.08|2992.51|2954.51|2993.73|2955.73|2991.11|2953.11|254
1591074600000|2020-06-02 05:10:00|2992.53|2954.53|2993.89|2955.89|2993.92|2955.92|2992.08|2954.08|251
1591074900000|2020-06-02 05:15:00|2993.99|2955.99|2993.81|2955.81|2994.7|2956.7|2993.4|2955.4|255
1591075200000|2020-06-02 05:20:00|2993.78|2955.78|2995.15|2957.15|2995.15|2957.15|2992.69|2954.69|250
1591075500000|2020-06-02 05:25:00|2995.12|2957.12|2999.79|2961.79|2999.84|2961.84|2995.09|2957.09|259
1591075800000|2020-06-02 05:30:00|2999.74|2961.74|3006.18|2968.18|3006.22|2968.22|2999.7|2961.7|256
1591076100000|2020-06-02 05:35:00|3006.21|2968.21|3002.56|2964.56|3006.42|2968.42|3001.92|2963.92|271
1591076400000|2020-06-02 05:40:00|3002.49|2964.49|3006.14|2968.14|3006.23|2968.23|3001.15|2963.15|262
1591076700000|2020-06-02 05:45:00|3006.18|2968.18|2997.61|2959.61|3009.86|2971.86|2997.11|2959.11|281
1591077000000|2020-06-02 05:50:00|2997.54|2959.54|2997.23|2959.23|2999.84|2961.84|2996.3|2958.3|260
1591077300000|2020-06-02 05:55:00|2997.24|2959.24|2997.43|2959.43|2999.42|2961.42|2995.42|2957.42|264
1591077600000|2020-06-02 06:00:00|2997.45|2959.45|2999.75|2961.75|2999.91|2961.91|2997.41|2959.41|247
1591077900000|2020-06-02 06:05:00|2999.79|2961.79|3001.52|2963.52|3001.83|2963.83|2999.79|2961.79|254
1591078200000|2020-06-02 06:10:00|3001.43|2963.43|3005.12|2967.12|3005.85|2967.85|3001.04|2963.04|256
1591078500000|2020-06-02 06:15:00|3005.14|2967.14|3005.8|2967.8|3006.66|2968.66|3004.17|2966.17|265
1591078800000|2020-06-02 06:20:00|3005.79|2967.79|3004.18|2966.18|3006.74|2968.74|3003.74|2965.74|254
1591079100000|2020-06-02 06:25:00|3004.19|2966.19|3002.14|2964.14|3004.6|2966.6|3002.14|2964.14|244
1591079400000|2020-06-02 06:30:00|3002.11|2964.11|2999.19|2961.19|3002.13|2964.13|2999.02|2961.02|256
1591079700000|2020-06-02 06:35:00|2999.22|2961.22|2997.9|2959.9|2999.22|2961.22|2997.75|2959.75|256
1591080000000|2020-06-02 06:40:00|2997.65|2959.65|2996.58|2958.58|2997.65|2959.65|2995.4|2957.4|248
1591080300000|2020-06-02 06:45:00|2996.51|2958.51|2996.34|2958.34|2996.62|2958.62|2995.76|2957.76|246
1591080600000|2020-06-02 06:50:00|2996.36|2958.36|2998.55|2960.55|2998.58|2960.58|2996.24|2958.24|250
1591080900000|2020-06-02 06:55:00|2998.58|2960.58|2997.02|2959.02|2998.66|2960.66|2996.77|2958.77|246
1591081200000|2020-06-02 07:00:00|2997.04|2959.04|2996.58|2958.58|2997.25|2959.25|2996.15|2958.15|243
1591081500000|2020-06-02 07:05:00|2996.55|2958.55|2999.3|2961.3|2999.3|2961.3|2996.14|2958.14|245
1591081800000|2020-06-02 07:10:00|2999.29|2961.29|3001.02|2963.02|3001.72|2963.72|2999.29|2961.29|241
1591082100000|2020-06-02 07:15:00|3001|2963|3001.1|2963.1|3001.12|2963.12|2999.37|2961.37|254
1591082400000|2020-06-02 07:20:00|3001.16|2963.16|3006.29|2968.29|3006.34|2968.34|3001.16|2963.16|257
1591082700000|2020-06-02 07:25:00|3006.38|2968.38|3005.01|2967.01|3007.08|2969.08|3004.88|2966.88|259
1591083000000|2020-06-02 07:30:00|3005.07|2967.07|3004.39|2966.39|3005.2|2967.2|3004.17|2966.17|254
1591083300000|2020-06-02 07:35:00|3004.34|2966.34|3006.13|2968.13|3006.13|2968.13|3004.33|2966.33|229
1591083600000|2020-06-02 07:40:00|3006.16|2968.16|3001.69|2963.69|3006.16|2968.16|3000.96|2962.96|249
1591083900000|2020-06-02 07:45:00|3001.68|2963.68|3006.21|2968.21|3006.44|2968.44|3001.66|2963.66|252
1591084200000|2020-06-02 07:50:00|3006.22|2968.22|3007.36|2969.36|3007.63|2969.63|3005.71|2967.71|251
1591084500000|2020-06-02 07:55:00|3007.44|2969.44|3008.86|2970.86|3009.45|2971.45|3007.43|2969.43|249
1591084800000|2020-06-02 08:00:00|3008.93|2970.93|3012.87|2974.87|3012.87|2974.87|3008.81|2970.81|260
1591085100000|2020-06-02 08:05:00|3012.98|2974.98|3020.83|2982.83|3020.84|2982.84|3012.96|2974.96|281
1591085400000|2020-06-02 08:10:00|3021|2983|3013.88|2975.88|3021.07|2983.07|3013.76|2975.76|261
1591085700000|2020-06-02 08:15:00|3013.89|2975.89|3011.31|2973.31|3013.97|2975.97|3009.99|2971.99|262
1591086000000|2020-06-02 08:20:00|3011.18|2973.18|3015.57|2977.57|3017.61|2979.61|3011.09|2973.09|275
1591086300000|2020-06-02 08:25:00|3015.49|2977.49|3017.78|2979.78|3017.82|2979.82|3014.08|2976.08|268
1591086600000|2020-06-02 08:30:00|3017.69|2979.69|3013.65|2975.65|3017.69|2979.69|3013.56|2975.56|260
1591086900000|2020-06-02 08:35:00|3013.74|2975.74|3009.04|2971.04|3013.74|2975.74|3008.42|2970.42|269
1591087200000|2020-06-02 08:40:00|3009.08|2971.08|3007.04|2969.04|3009.37|2971.37|3006.18|2968.18|271
1591087500000|2020-06-02 08:45:00|3007|2969|3010.67|2972.67|3012.21|2974.21|3006.81|2968.81|266
1591087800000|2020-06-02 08:50:00|3010.68|2972.68|3006|2968|3010.89|2972.89|3005.89|2967.89|267
1591088100000|2020-06-02 08:55:00|3006.07|2968.07|3007.32|2969.32|3009.39|2971.39|3005.36|2967.36|266
1591088400000|2020-06-02 09:00:00|3007.23|2969.23|3015.21|2977.21|3015.69|2977.69|3006.99|2968.99|268
1591088700000|2020-06-02 09:05:00|3015.2|2977.2|3015.78|2977.78|3016.94|2978.94|3015.09|2977.09|262
1591089000000|2020-06-02 09:10:00|3015.74|2977.74|3015.07|2977.07|3016.27|2978.27|3014.29|2976.29|264
1591089300000|2020-06-02 09:15:00|3015|2977|3020.92|2982.92|3020.94|2982.94|3014.66|2976.66|258
1591089600000|2020-06-02 09:20:00|3020.88|2982.88|3019.1|2981.1|3020.88|2982.88|3018.5|2980.5|271
1591089900000|2020-06-02 09:25:00|3019.13|2981.13|3022.75|2984.75|3023.18|2985.18|3019.13|2981.13|258
1591090200000|2020-06-02 09:30:00|3022.73|2984.73|3016.25|2978.25|3023.08|2985.08|3015.99|2977.99|267
1591090500000|2020-06-02 09:35:00|3016.23|2978.23|3022.23|2984.23|3022.23|2984.23|3015.03|2977.03|269
1591090800000|2020-06-02 09:40:00|3022.24|2984.24|3017.77|2979.77|3024.65|2986.65|3017.77|2979.77|280
1591091100000|2020-06-02 09:45:00|3017.81|2979.81|3017.99|2979.99|3019.09|2981.09|3017.79|2979.79|256
1591091400000|2020-06-02 09:50:00|3017.93|2979.93|3016.49|2978.49|3018.38|2980.38|3015.35|2977.35|255
1591091700000|2020-06-02 09:55:00|3016.5|2978.5|3011.79|2973.79|3016.5|2978.5|3010.69|2972.69|262
1591092000000|2020-06-02 10:00:00|3011.72|2973.72|3016.61|2978.61|3017.81|2979.81|3010.09|2972.09|263
1591092300000|2020-06-02 10:05:00|3016.66|2978.66|3018.53|2980.53|3018.95|2980.95|3016.66|2978.66|258
1591092600000|2020-06-02 10:10:00|3018.54|2980.54|3021.23|2983.23|3022.71|2984.71|3018.41|2980.41|275
1591092900000|2020-06-02 10:15:00|3021.16|2983.16|3022.18|2984.18|3022.26|2984.26|3018.65|2980.65|271
1591093200000|2020-06-02 10:20:00|3022.21|2984.21|3025.04|2987.04|3025.56|2987.56|3022.21|2984.21|263
1591093500000|2020-06-02 10:25:00|3024.97|2986.97|3026.17|2988.17|3026.48|2988.48|3023.64|2985.64|272
1591093800000|2020-06-02 10:30:00|3026.12|2988.12|3024.57|2986.57|3026.13|2988.13|3024.42|2986.42|263
1591094100000|2020-06-02 10:35:00|3024.52|2986.52|3039.41|3001.41|3039.41|3001.41|3024.31|2986.31|285
1591094400000|2020-06-02 10:40:00|3039.49|3001.49|3041.2|3003.2|3043.92|3005.92|3039.4|3001.4|277
1591094700000|2020-06-02 10:45:00|3041.1|3003.1|3039.81|3001.81|3041.53|3003.53|3038.26|3000.26|276
1591095000000|2020-06-02 10:50:00|3039.79|3001.79|3043.61|3005.61|3045.04|3007.04|3039.27|3001.27|275
1591095300000|2020-06-02 10:55:00|3043.47|3005.47|3049.63|3011.63|3050.1|3012.1|3042.11|3004.11|285
1591095600000|2020-06-02 11:00:00|3049.62|3011.62|3043.02|3005.02|3051.27|3013.27|3042.94|3004.94|284
1591095900000|2020-06-02 11:05:00|3043.01|3005.01|3036.19|2998.19|3043.04|3005.04|3035.71|2997.71|263
1591096200000|2020-06-02 11:10:00|3036.17|2998.17|3034.43|2996.43|3036.89|2998.89|3034.33|2996.33|276
1591096500000|2020-06-02 11:15:00|3034.38|2996.38|3040.93|3002.93|3041.2|3003.2|3034.16|2996.16|281
1591096800000|2020-06-02 11:20:00|3041.01|3003.01|3041.51|3003.51|3042.49|3004.49|3039.4|3001.4|270
1591097100000|2020-06-02 11:25:00|3041.49|3003.49|3042.04|3004.04|3043.56|3005.56|3041.25|3003.25|270
1591097400000|2020-06-02 11:30:00|3042.12|3004.12|3041.65|3003.65|3043.8|3005.8|3040.17|3002.17|270
1591097700000|2020-06-02 11:35:00|3041.62|3003.62|3040.74|3002.74|3042.6|3004.6|3038.95|3000.95|268
1591098000000|2020-06-02 11:40:00|3040.78|3002.78|3035.94|2997.94|3041.28|3003.28|3034.97|2996.97|258
1591098300000|2020-06-02 11:45:00|3035.96|2997.96|3034.1|2996.1|3036.14|2998.14|3030.7|2992.7|273
1591098600000|2020-06-02 11:50:00|3034.11|2996.11|3035.14|2997.14|3035.61|2997.61|3033.23|2995.23|264
1591098900000|2020-06-02 11:55:00|3035.16|2997.16|3036.29|2998.29|3036.29|2998.29|3032.98|2994.98|253
1591099200000|2020-06-02 12:00:00|3036.28|2998.28|3042.37|3004.37|3043.06|3005.06|3035.91|2997.91|273
1591099500000|2020-06-02 12:05:00|3042.4|3004.4|3043.08|3005.08|3043.1|3005.1|3040.37|3002.37|256
1591099800000|2020-06-02 12:10:00|3043.18|3005.18|3046.91|3008.91|3047|3009|3042.61|3004.61|266
1591100100000|2020-06-02 12:15:00|3046.93|3008.93|3049.57|3011.57|3049.57|3011.57|3045.23|3007.23|252
1591100400000|2020-06-02 12:20:00|3049.58|3011.58|3040.36|3002.36|3049.6|3011.6|3040.29|3002.29|268
1591100700000|2020-06-02 12:25:00|3040.28|3002.28|3033.07|2995.07|3040.37|3002.37|3032.41|2994.41|276
1591101000000|2020-06-02 12:30:00|3033.03|2995.03|3037.13|2999.13|3037.58|2999.58|3031.61|2993.61|268
1591101300000|2020-06-02 12:35:00|3037.11|2999.11|3036.44|2998.44|3037.18|2999.18|3036.39|2998.39|241
1591101600000|2020-06-02 12:40:00|3036.42|2998.42|3033.44|2995.44|3037.98|2999.98|3033.38|2995.38|265
1591101900000|2020-06-02 12:45:00|3033.41|2995.41|3034.25|2996.25|3034.25|2996.25|3031.38|2993.38|253
1591102200000|2020-06-02 12:50:00|3034.28|2996.28|3034.23|2996.23|3035.46|2997.46|3033.95|2995.95|241
1591102500000|2020-06-02 12:55:00|3034.2|2996.2|3034.81|2996.81|3036.38|2998.38|3033.98|2995.98|261
1591102800000|2020-06-02 13:00:00|3034.76|2996.76|3035.53|2997.53|3036.13|2998.13|3032.87|2994.87|270
1591103100000|2020-06-02 13:05:00|3035.37|2997.37|3040.02|3002.02|3040.02|3002.02|3035.33|2997.33|273
1591103400000|2020-06-02 13:10:00|3039.98|3001.98|3042.5|3004.5|3042.7|3004.7|3039.37|3001.37|259
1591103700000|2020-06-02 13:15:00|3042.47|3004.47|3038.7|3000.7|3042.82|3004.82|3038.22|3000.22|267
1591104000000|2020-06-02 13:20:00|3038.74|3000.74|3047.43|3009.43|3047.79|3009.79|3038.68|3000.68|266
1591104300000|2020-06-02 13:25:00|3047.26|3009.26|3045.32|3007.32|3048.7|3010.7|3044.84|3006.84|270
1591104600000|2020-06-02 13:30:00|3045.35|3007.35|3044.47|3006.47|3045.35|3007.35|3040.1|3002.1|281
1591104900000|2020-06-02 13:35:00|3044.48|3006.48|3044.36|3006.36|3047.28|3009.28|3042.96|3004.96|272
1591105200000|2020-06-02 13:40:00|3044.43|3006.43|3042.45|3004.45|3044.82|3006.82|3042.37|3004.37|267
1591105500000|2020-06-02 13:45:00|3042.46|3004.46|3042.94|3004.94|3042.96|3004.96|3041.52|3003.52|261
1591105800000|2020-06-02 13:50:00|3042.92|3004.92|3044.03|3006.03|3045.05|3007.05|3042.92|3004.92|249
1591106100000|2020-06-02 13:55:00|3043.91|3005.91|3040.42|3002.42|3043.91|3005.91|3040.28|3002.28|267
1591106400000|2020-06-02 14:00:00|3040.43|3002.43|3043.25|3005.25|3043.65|3005.65|3040.36|3002.36|260
1591106700000|2020-06-02 14:05:00|3043.19|3005.19|3046.27|3008.27|3046.81|3008.81|3043.12|3005.12|257
1591107000000|2020-06-02 14:10:00|3046.26|3008.26|3043.7|3005.7|3046.9|3008.9|3043.31|3005.31|259
1591107300000|2020-06-02 14:15:00|3043.6|3005.6|3042.89|3004.89|3043.9|3005.9|3041.07|3003.07|253
1591107600000|2020-06-02 14:20:00|3042.9|3004.9|3044.68|3006.68|3045.14|3007.14|3042.45|3004.45|268
1591107900000|2020-06-02 14:25:00|3044.67|3006.67|3042.3|3004.3|3045.51|3007.51|3041.24|3003.24|270
1591108200000|2020-06-02 14:30:00|3042.23|3004.23|3038.94|3000.94|3042.68|3004.68|3038.94|3000.94|258
1591108500000|2020-06-02 14:35:00|3038.95|3000.95|3043.24|3005.24|3043.27|3005.27|3038.47|3000.47|258
1591108800000|2020-06-02 14:40:00|3043.26|3005.26|3038.48|3000.48|3044.07|3006.07|3038.48|3000.48|268
1591109100000|2020-06-02 14:45:00|3038.42|3000.42|2880.2|2842.2|3038.42|3000.42|2880.2|2842.2|299
1591109400000|2020-06-02 14:50:00|2877.19|2839.19|2821.18|2783.18|2877.19|2839.19|2786.65|2748.65|299
1591109700000|2020-06-02 14:55:00|2816.83|2778.83|2852.45|2814.45|2858.19|2820.19|2815.41|2777.41|298
1591110000000|2020-06-02 15:00:00|2852.34|2814.34|2852.92|2814.92|2852.92|2814.92|2828.14|2790.14|298
1591110300000|2020-06-02 15:05:00|2852.86|2814.86|2857.99|2819.99|2864.12|2826.12|2848.77|2810.77|297
1591110600000|2020-06-02 15:10:00|2858.21|2820.21|2846.08|2808.08|2860.8|2822.8|2844.84|2806.84|293
1591110900000|2020-06-02 15:15:00|2845.73|2807.73|2838.05|2800.05|2852.42|2814.42|2838.05|2800.05|296
1591111200000|2020-06-02 15:20:00|2837.4|2799.4|2835.79|2797.79|2838.27|2800.27|2827.92|2789.92|295
1591111500000|2020-06-02 15:25:00|2835.82|2797.82|2800.95|2762.95|2835.82|2797.82|2780.15|2742.15|298
1591111800000|2020-06-02 15:30:00|2801.47|2763.47|2817.79|2779.79|2818.31|2780.31|2791.48|2753.48|297
1591112100000|2020-06-02 15:35:00|2817.68|2779.68|2832.78|2794.78|2835.03|2797.03|2816.23|2778.23|293
1591112400000|2020-06-02 15:40:00|2832.7|2794.7|2831.7|2793.7|2833.24|2795.24|2827.28|2789.28|288
1591112700000|2020-06-02 15:45:00|2831.57|2793.57|2835.61|2797.61|2838.17|2800.17|2829.97|2791.97|290
1591113000000|2020-06-02 15:50:00|2835.63|2797.63|2836.78|2798.78|2842.54|2804.54|2834.96|2796.96|282
1591113300000|2020-06-02 15:55:00|2836.67|2798.67|2836.93|2798.93|2838.44|2800.44|2834.08|2796.08|286
1591113600000|2020-06-02 16:00:00|2836.89|2798.89|2840.95|2802.95|2840.95|2802.95|2823.81|2785.81|291
1591113900000|2020-06-02 16:05:00|2841.05|2803.05|2836.72|2798.72|2841.26|2803.26|2835.31|2797.31|278
1591114200000|2020-06-02 16:10:00|2836.7|2798.7|2836.22|2798.22|2838.51|2800.51|2834.17|2796.17|281
1591114500000|2020-06-02 16:15:00|2836.21|2798.21|2831.53|2793.53|2836.95|2798.95|2828.66|2790.66|280
1591114800000|2020-06-02 16:20:00|2831.48|2793.48|2838.54|2800.54|2838.54|2800.54|2830.03|2792.03|277
1591115100000|2020-06-02 16:25:00|2838.55|2800.55|2841.22|2803.22|2841.22|2803.22|2835.55|2797.55|256
1591115400000|2020-06-02 16:30:00|2841.25|2803.25|2836.01|2798.01|2841.26|2803.26|2835.56|2797.56|276
1591115700000|2020-06-02 16:35:00|2835.97|2797.97|2839.56|2801.56|2840.13|2802.13|2835.94|2797.94|264
1591116000000|2020-06-02 16:40:00|2839.58|2801.58|2829.57|2791.57|2839.77|2801.77|2828.76|2790.76|276
1591116300000|2020-06-02 16:45:00|2829.52|2791.52|2836.64|2798.64|2836.77|2798.77|2829.52|2791.52|271
1591116600000|2020-06-02 16:50:00|2836.62|2798.62|2842.74|2804.74|2842.75|2804.75|2835.66|2797.66|259
1591116900000|2020-06-02 16:55:00|2842.82|2804.82|2843.37|2805.37|2844.33|2806.33|2842.31|2804.31|261
1591117200000|2020-06-02 17:00:00|2843.33|2805.33|2840.86|2802.86|2843.36|2805.36|2838.51|2800.51|271
1591117500000|2020-06-02 17:05:00|2840.94|2802.94|2844.55|2806.55|2844.55|2806.55|2840.82|2802.82|265
1591117800000|2020-06-02 17:10:00|2844.53|2806.53|2845.82|2807.82|2846.48|2808.48|2843.87|2805.87|261
1591118100000|2020-06-02 17:15:00|2845.78|2807.78|2846.74|2808.74|2846.74|2808.74|2844.12|2806.12|267
1591118400000|2020-06-02 17:20:00|2846.73|2808.73|2843.05|2805.05|2846.73|2808.73|2841.45|2803.45|267
1591118700000|2020-06-02 17:25:00|2843.02|2805.02|2845.49|2807.49|2846.96|2808.96|2842.26|2804.26|260
1591119000000|2020-06-02 17:30:00|2845.54|2807.54|2843.56|2805.56|2845.55|2807.55|2842.22|2804.22|247
1591119300000|2020-06-02 17:35:00|2843.47|2805.47|2847.23|2809.23|2847.53|2809.53|2843.47|2805.47|259
1591119600000|2020-06-02 17:40:00|2847.25|2809.25|2847.9|2809.9|2848.34|2810.34|2846.3|2808.3|244
1591119900000|2020-06-02 17:45:00|2847.85|2809.85|2853.76|2815.76|2856.73|2818.73|2847.64|2809.64|256
1591120200000|2020-06-02 17:50:00|2853.7|2815.7|2852.96|2814.96|2856.27|2818.27|2852.39|2814.39|277
1591120500000|2020-06-02 17:55:00|2852.86|2814.86|2856.69|2818.69|2856.75|2818.75|2852.59|2814.59|269
1591120800000|2020-06-02 18:00:00|2856.77|2818.77|2851.33|2813.33|2856.77|2818.77|2850.23|2812.23|278
1591121100000|2020-06-02 18:05:00|2851.18|2813.18|2848.14|2810.14|2851.94|2813.94|2847.7|2809.7|268
1591121400000|2020-06-02 18:10:00|2848.17|2810.17|2853.2|2815.2|2855.09|2817.09|2847.78|2809.78|268
1591121700000|2020-06-02 18:15:00|2853.1|2815.1|2855.51|2817.51|2856.36|2818.36|2852.66|2814.66|260
1591122000000|2020-06-02 18:20:00|2855.49|2817.49|2856.16|2818.16|2856.83|2818.83|2854.52|2816.52|271
1591122300000|2020-06-02 18:25:00|2856.17|2818.17|2848.75|2810.75|2857.3|2819.3|2846.99|2808.99|271
1591122600000|2020-06-02 18:30:00|2848.85|2810.85|2846.98|2808.98|2848.95|2810.95|2845.71|2807.71|245
1591122900000|2020-06-02 18:35:00|2846.93|2808.93|2849.76|2811.76|2850.09|2812.09|2846.36|2808.36|246
1591123200000|2020-06-02 18:40:00|2849.7|2811.7|2851.88|2813.88|2852.33|2814.33|2849.7|2811.7|260
1591123500000|2020-06-02 18:45:00|2851.87|2813.87|2845.61|2807.61|2851.98|2813.98|2845.61|2807.61|264
1591123800000|2020-06-02 18:50:00|2845.63|2807.63|2845.24|2807.24|2846.43|2808.43|2845.05|2807.05|246
1591124100000|2020-06-02 18:55:00|2845.4|2807.4|2847.72|2809.72|2849.16|2811.16|2844.45|2806.45|256
1591124400000|2020-06-02 19:00:00|2847.74|2809.74|2844.13|2806.13|2847.82|2809.82|2842.94|2804.94|265
1591124700000|2020-06-02 19:05:00|2844.14|2806.14|2844.62|2806.62|2844.95|2806.95|2843.26|2805.26|252
1591125000000|2020-06-02 19:10:00|2844.63|2806.63|2849.5|2811.5|2849.95|2811.95|2844.53|2806.53|250
1591125300000|2020-06-02 19:15:00|2849.34|2811.34|2849.57|2811.57|2849.58|2811.58|2848.11|2810.11|246
1591125600000|2020-06-02 19:20:00|2849.81|2811.81|2859.13|2821.13|2860.72|2822.72|2849.81|2811.81|280
1591125900000|2020-06-02 19:25:00|2859.17|2821.17|2861.68|2823.68|2861.68|2823.68|2859.17|2821.17|265
1591126200000|2020-06-02 19:30:00|2861.96|2823.96|2862.65|2824.65|2863.06|2825.06|2858.3|2820.3|265
1591126500000|2020-06-02 19:35:00|2862.87|2824.87|2862.08|2824.08|2862.9|2824.9|2858.94|2820.94|259
1591126800000|2020-06-02 19:40:00|2862.1|2824.1|2860.63|2822.63|2862.53|2824.53|2859.01|2821.01|272
1591127100000|2020-06-02 19:45:00|2860.62|2822.62|2862.65|2824.65|2862.65|2824.65|2860.42|2822.42|259
1591127400000|2020-06-02 19:50:00|2862.68|2824.68|2864.57|2826.57|2864.8|2826.8|2862.28|2824.28|259
1591127700000|2020-06-02 19:55:00|2864.6|2826.6|2859.66|2821.66|2865.26|2827.26|2859.66|2821.66|257
1591128000000|2020-06-02 20:00:00|2859.69|2821.69|2854.92|2816.92|2859.82|2821.82|2854.78|2816.78|265
1591128300000|2020-06-02 20:05:00|2854.93|2816.93|2855.18|2817.18|2855.43|2817.43|2854.13|2816.13|253
1591128600000|2020-06-02 20:10:00|2855.15|2817.15|2846.04|2808.04|2855.15|2817.15|2843.72|2805.72|260
1591128900000|2020-06-02 20:15:00|2846.07|2808.07|2847.35|2809.35|2849.77|2811.77|2845.7|2807.7|267
1591129200000|2020-06-02 20:20:00|2847.44|2809.44|2846.56|2808.56|2848.24|2810.24|2845.86|2807.86|258
1591129500000|2020-06-02 20:25:00|2846.49|2808.49|2849.55|2811.55|2849.9|2811.9|2846.49|2808.49|271
1591129800000|2020-06-02 20:30:00|2849.57|2811.57|2848.67|2810.67|2849.98|2811.98|2848.67|2810.67|251
1591130100000|2020-06-02 20:35:00|2848.64|2810.64|2850.52|2812.52|2850.56|2812.56|2848.33|2810.33|221
1591130400000|2020-06-02 20:40:00|2850.53|2812.53|2850.55|2812.55|2851.09|2813.09|2849.65|2811.65|252
1591130700000|2020-06-02 20:45:00|2850.58|2812.58|2848.84|2810.84|2850.58|2812.58|2848.69|2810.69|240
1591131000000|2020-06-02 20:50:00|2848.79|2810.79|2855.86|2817.86|2855.86|2817.86|2848.37|2810.37|231
1591131300000|2020-06-02 20:55:00|2855.97|2817.97|2857.95|2819.95|2859.11|2821.11|2855.97|2817.97|252
1591131600000|2020-06-02 21:00:00|2857.84|2819.84|2857.73|2819.73|2857.85|2819.85|2854.81|2816.81|246
1591131900000|2020-06-02 21:05:00|2857.69|2819.69|2861.52|2823.52|2861.93|2823.93|2857.69|2819.69|246
1591132200000|2020-06-02 21:10:00|2861.49|2823.49|2862.39|2824.39|2862.59|2824.59|2861.28|2823.28|249
1591132500000|2020-06-02 21:15:00|2862.43|2824.43|2862.81|2824.81|2862.98|2824.98|2860.89|2822.89|276
1591132800000|2020-06-02 21:20:00|2862.8|2824.8|2869.18|2831.18|2869.18|2831.18|2862.76|2824.76|262
1591133100000|2020-06-02 21:25:00|2869.22|2831.22|2873.26|2835.26|2873.32|2835.32|2869.22|2831.22|267
1591133400000|2020-06-02 21:30:00|2873.24|2835.24|2874.9|2836.9|2875.35|2837.35|2873.21|2835.21|267
1591133700000|2020-06-02 21:35:00|2874.95|2836.95|2878.6|2840.6|2878.78|2840.78|2874.85|2836.85|271
1591134000000|2020-06-02 21:40:00|2878.59|2840.59|2874.65|2836.65|2879.63|2841.63|2874.45|2836.45|264
1591134300000|2020-06-02 21:45:00|2874.5|2836.5|2871.51|2833.51|2874.51|2836.51|2869.72|2831.72|275
1591134600000|2020-06-02 21:50:00|2871.53|2833.53|2871.4|2833.4|2872.6|2834.6|2871.05|2833.05|257
1591134900000|2020-06-02 21:55:00|2871.37|2833.37|2872.73|2834.73|2872.73|2834.73|2870.2|2832.2|265
1591135200000|2020-06-02 22:00:00|2872.69|2834.69|2878.16|2840.16|2879.03|2841.03|2872.58|2834.58|285
1591135500000|2020-06-02 22:05:00|2878.02|2840.02|2879.73|2841.73|2880.99|2842.99|2877.5|2839.5|273
1591135800000|2020-06-02 22:10:00|2879.77|2841.77|2883.17|2845.17|2883.17|2845.17|2879.58|2841.58|247
1591136100000|2020-06-02 22:15:00|2883.22|2845.22|2873.27|2835.27|2884.23|2846.23|2870.81|2832.81|287
1591136400000|2020-06-02 22:20:00|2873.24|2835.24|2876.79|2838.79|2876.79|2838.79|2873.24|2835.24|272
1591136700000|2020-06-02 22:25:00|2876.81|2838.81|2873.9|2835.9|2876.96|2838.96|2872.95|2834.95|258
1591137000000|2020-06-02 22:30:00|2873.96|2835.96|2867.32|2829.32|2874|2836|2867.02|2829.02|268
1591137300000|2020-06-02 22:35:00|2867.35|2829.35|2873.76|2835.76|2874.12|2836.12|2867.29|2829.29|260
1591137600000|2020-06-02 22:40:00|2873.71|2835.71|2877.62|2839.62|2878.25|2840.25|2873.52|2835.52|267
1591137900000|2020-06-02 22:45:00|2877.6|2839.6|2877.62|2839.62|2878.44|2840.44|2875.69|2837.69|255
1591138200000|2020-06-02 22:50:00|2877.58|2839.58|2862.34|2824.34|2878.05|2840.05|2853.29|2815.29|277
1591138500000|2020-06-02 22:55:00|2862.37|2824.37|2863.71|2825.71|2865.18|2827.18|2862.37|2824.37|263
1591138800000|2020-06-02 23:00:00|2863.68|2825.68|2862.25|2824.25|2864.69|2826.69|2859.8|2821.8|243
1591139100000|2020-06-02 23:05:00|2862.27|2824.27|2858.52|2820.52|2862.49|2824.49|2857.15|2819.15|266
1591139400000|2020-06-02 23:10:00|2858.48|2820.48|2854.01|2816.01|2858.51|2820.51|2850.23|2812.23|257
1591139700000|2020-06-02 23:15:00|2854.06|2816.06|2854.76|2816.76|2858.07|2820.07|2854.06|2816.06|231
1591140000000|2020-06-02 23:20:00|2854.74|2816.74|2854.14|2816.14|2856.95|2818.95|2853.27|2815.27|251
1591140300000|2020-06-02 23:25:00|2854.19|2816.19|2862|2824|2862.1|2824.1|2854.19|2816.19|252
1591140600000|2020-06-02 23:30:00|2862.06|2824.06|2864.1|2826.1|2864.1|2826.1|2861.57|2823.57|244
1591140900000|2020-06-02 23:35:00|2864.11|2826.11|2865.86|2827.86|2865.86|2827.86|2861.66|2823.66|257
1591141200000|2020-06-02 23:40:00|2865.84|2827.84|2865.19|2827.19|2866.27|2828.27|2864.45|2826.45|255
1591141500000|2020-06-02 23:45:00|2865.15|2827.15|2870.8|2832.8|2871.95|2833.95|2865.15|2827.15|254
1591141800000|2020-06-02 23:50:00|2870.76|2832.76|2868.23|2830.23|2870.76|2832.76|2868.04|2830.04|251
1591142100000|2020-06-02 23:55:00|2868.22|2830.22|2872.36|2834.36|2873.47|2835.47|2866.48|2828.48|249
1591142400000|2020-06-03 00:00:00|2872.25|2834.25|2866.38|2828.38|2872.25|2834.25|2864.6|2826.6|269
1591142700000|2020-06-03 00:05:00|2866.37|2828.37|2864.49|2826.49|2866.74|2828.74|2863.1|2825.1|258
1591143000000|2020-06-03 00:10:00|2864.47|2826.47|2866.13|2828.13|2868.4|2830.4|2864.42|2826.42|255
1591143300000|2020-06-03 00:15:00|2866.1|2828.1|2871.85|2833.85|2872.41|2834.41|2864.96|2826.96|269
1591143600000|2020-06-03 00:20:00|2871.89|2833.89|2873.72|2835.72|2876.44|2838.44|2871.18|2833.18|267
1591143900000|2020-06-03 00:25:00|2873.78|2835.78|2873.45|2835.45|2875.18|2837.18|2872.72|2834.72|262
1591144200000|2020-06-03 00:30:00|2873.5|2835.5|2874.85|2836.85|2874.87|2836.87|2873.5|2835.5|258
1591144500000|2020-06-03 00:35:00|2874.88|2836.88|2872.2|2834.2|2874.94|2836.94|2872.2|2834.2|256
1591144800000|2020-06-03 00:40:00|2872.1|2834.1|2867.17|2829.17|2872.12|2834.12|2865.75|2827.75|270
1591145100000|2020-06-03 00:45:00|2867.15|2829.15|2867.49|2829.49|2868.98|2830.98|2867.07|2829.07|251
1591145400000|2020-06-03 00:50:00|2867.47|2829.47|2867.63|2829.63|2867.64|2829.64|2864.26|2826.26|258
1591145700000|2020-06-03 00:55:00|2867.75|2829.75|2867.98|2829.98|2868.45|2830.45|2867.19|2829.19|252
1591146000000|2020-06-03 01:00:00|2868.06|2830.06|2868.81|2830.81|2870.67|2832.67|2868.06|2830.06|256
1591146300000|2020-06-03 01:05:00|2868.8|2830.8|2865.14|2827.14|2869.64|2831.64|2865.11|2827.11|259
1591146600000|2020-06-03 01:10:00|2865.17|2827.17|2861.93|2823.93|2866.04|2828.04|2861.93|2823.93|253
1591146900000|2020-06-03 01:15:00|2861.87|2823.87|2861.1|2823.1|2862.73|2824.73|2860.94|2822.94|255
1591147200000|2020-06-03 01:20:00|2861.13|2823.13|2860.12|2822.12|2862.27|2824.27|2860.1|2822.1|256
1591147500000|2020-06-03 01:25:00|2860.15|2822.15|2858.1|2820.1|2860.32|2822.32|2858.1|2820.1|251
1591147800000|2020-06-03 01:30:00|2858.11|2820.11|2859.02|2821.02|2859.33|2821.33|2858.1|2820.1|237
1591148100000|2020-06-03 01:35:00|2859.01|2821.01|2858.35|2820.35|2859.25|2821.25|2857.87|2819.87|238
1591148400000|2020-06-03 01:40:00|2858.34|2820.34|2858.56|2820.56|2859.69|2821.69|2856.79|2818.79|259
1591148700000|2020-06-03 01:45:00|2858.67|2820.67|2857.32|2819.32|2860.02|2822.02|2857.18|2819.18|267
1591149000000|2020-06-03 01:50:00|2857.35|2819.35|2858.52|2820.52|2858.52|2820.52|2855.13|2817.13|259
1591149300000|2020-06-03 01:55:00|2858.53|2820.53|2858.06|2820.06|2859.65|2821.65|2857.63|2819.63|241
1591149600000|2020-06-03 02:00:00|2858|2820|2858.88|2820.88|2862.02|2824.02|2857.96|2819.96|239
1591149900000|2020-06-03 02:05:00|2858.77|2820.77|2843.72|2805.72|2858.78|2820.78|2841.07|2803.07|275
1591150200000|2020-06-03 02:10:00|2843.68|2805.68|2844.47|2806.47|2845.94|2807.94|2843.68|2805.68|264
1591150500000|2020-06-03 02:15:00|2844.51|2806.51|2850.53|2812.53|2851.21|2813.21|2844.22|2806.22|267
1591150800000|2020-06-03 02:20:00|2850.45|2812.45|2850.66|2812.66|2852.1|2814.1|2849.75|2811.75|257
1591151100000|2020-06-03 02:25:00|2850.71|2812.71|2847.59|2809.59|2850.71|2812.71|2845.58|2807.58|262
1591151400000|2020-06-03 02:30:00|2847.46|2809.46|2851.67|2813.67|2852.22|2814.22|2847.32|2809.32|259
1591151700000|2020-06-03 02:35:00|2851.66|2813.66|2854.99|2816.99|2855.14|2817.14|2851.48|2813.48|249
1591152000000|2020-06-03 02:40:00|2854.85|2816.85|2854.11|2816.11|2854.95|2816.95|2853.6|2815.6|233
1591152300000|2020-06-03 02:45:00|2853.97|2815.97|2855.29|2817.29|2855.29|2817.29|2853.6|2815.6|245
1591152600000|2020-06-03 02:50:00|2855.38|2817.38|2853.14|2815.14|2856.25|2818.25|2853.11|2815.11|254
1591152900000|2020-06-03 02:55:00|2853.15|2815.15|2848.68|2810.68|2853.17|2815.17|2848.64|2810.64|239
1591153200000|2020-06-03 03:00:00|2848.64|2810.64|2847.73|2809.73|2849.53|2811.53|2847.38|2809.38|247
1591153500000|2020-06-03 03:05:00|2847.84|2809.84|2849.2|2811.2|2850.26|2812.26|2847.84|2809.84|256
1591153800000|2020-06-03 03:10:00|2849.19|2811.19|2846.75|2808.75|2849.26|2811.26|2846.66|2808.66|244
1591154100000|2020-06-03 03:15:00|2846.81|2808.81|2851.53|2813.53|2851.57|2813.57|2846.31|2808.31|258
1591154400000|2020-06-03 03:20:00|2851.51|2813.51|2851.88|2813.88|2852.58|2814.58|2851.04|2813.04|251
1591154700000|2020-06-03 03:25:00|2851.89|2813.89|2848.88|2810.88|2852.14|2814.14|2848.88|2810.88|235
1591155000000|2020-06-03 03:30:00|2848.87|2810.87|2851.56|2813.56|2851.65|2813.65|2848.85|2810.85|261
1591155300000|2020-06-03 03:35:00|2851.69|2813.69|2851.59|2813.59|2852.37|2814.37|2851.58|2813.58|231
1591155600000|2020-06-03 03:40:00|2851.57|2813.57|2845.64|2807.64|2851.57|2813.57|2845.57|2807.57|245
1591155900000|2020-06-03 03:45:00|2845.58|2807.58|2845.96|2807.96|2846.1|2808.1|2844.43|2806.43|233
1591156200000|2020-06-03 03:50:00|2845.97|2807.97|2848.74|2810.74|2849.28|2811.28|2845.97|2807.97|251
1591156500000|2020-06-03 03:55:00|2848.68|2810.68|2847.99|2809.99|2848.68|2810.68|2846.41|2808.41|226
1591156800000|2020-06-03 04:00:00|2848.04|2810.04|2844.24|2806.24|2848.25|2810.25|2844.24|2806.24|247
1591157100000|2020-06-03 04:05:00|2844.17|2806.17|2845.66|2807.66|2845.78|2807.78|2842.1|2804.1|233
1591157400000|2020-06-03 04:10:00|2845.54|2807.54|2847.9|2809.9|2847.9|2809.9|2845.43|2807.43|252
1591157700000|2020-06-03 04:15:00|2847.93|2809.93|2851.1|2813.1|2851.73|2813.73|2847.93|2809.93|228
1591158000000|2020-06-03 04:20:00|2851.15|2813.15|2857.24|2819.24|2857.39|2819.39|2851.14|2813.14|262
1591158300000|2020-06-03 04:25:00|2857.21|2819.21|2859.8|2821.8|2859.8|2821.8|2856.94|2818.94|244
1591158600000|2020-06-03 04:30:00|2859.81|2821.81|2858.26|2820.26|2861.26|2823.26|2858.19|2820.19|249
1591158900000|2020-06-03 04:35:00|2858.32|2820.32|2857.87|2819.87|2858.75|2820.75|2857.66|2819.66|253
1591159200000|2020-06-03 04:40:00|2857.83|2819.83|2858.9|2820.9|2859.16|2821.16|2857.17|2819.17|241
1591159500000|2020-06-03 04:45:00|2858.89|2820.89|2857.72|2819.72|2859.68|2821.68|2857.72|2819.72|205
1591159800000|2020-06-03 04:50:00|2857.77|2819.77|2852.88|2814.88|2858.11|2820.11|2852.58|2814.58|252
1591160100000|2020-06-03 04:55:00|2852.89|2814.89|2852.31|2814.31|2854.78|2816.78|2851.98|2813.98|217
1591160400000|2020-06-03 05:00:00|2852.33|2814.33|2853.25|2815.25|2853.25|2815.25|2851.5|2813.5|215
1591160700000|2020-06-03 05:05:00|2853.27|2815.27|2852.52|2814.52|2853.54|2815.54|2851.8|2813.8|219
1591161000000|2020-06-03 05:10:00|2852.61|2814.61|2848.64|2810.64|2852.75|2814.75|2848.64|2810.64|239
1591161300000|2020-06-03 05:15:00|2848.63|2810.63|2839.67|2801.67|2848.63|2810.63|2838.13|2800.13|263
1591161600000|2020-06-03 05:20:00|2839.75|2801.75|2837.95|2799.95|2842.02|2804.02|2837.77|2799.77|269
1591161900000|2020-06-03 05:25:00|2837.93|2799.93|2837.04|2799.04|2838.01|2800.01|2826.71|2788.71|277
1591162200000|2020-06-03 05:30:00|2837.06|2799.06|2851.61|2813.61|2851.61|2813.61|2836.91|2798.91|277
1591162500000|2020-06-03 05:35:00|2851.79|2813.79|2852.55|2814.55|2854.07|2816.07|2851.79|2813.79|264
1591162800000|2020-06-03 05:40:00|2852.66|2814.66|2850.1|2812.1|2853.45|2815.45|2850.1|2812.1|262
1591163100000|2020-06-03 05:45:00|2850.03|2812.03|2856.08|2818.08|2858.69|2820.69|2849.77|2811.77|264
1591163400000|2020-06-03 05:50:00|2855.99|2817.99|2858.16|2820.16|2859.29|2821.29|2855.44|2817.44|254
1591163700000|2020-06-03 05:55:00|2858.1|2820.1|2858.91|2820.91|2860.62|2822.62|2858.02|2820.02|249
1591164000000|2020-06-03 06:00:00|2858.85|2820.85|2860.13|2822.13|2861.43|2823.43|2858.68|2820.68|241
1591164300000|2020-06-03 06:05:00|2860.18|2822.18|2859.63|2821.63|2861.35|2823.35|2859|2821|230
1591164600000|2020-06-03 06:10:00|2859.72|2821.72|2860|2822|2860.77|2822.77|2858.85|2820.85|260
1591164900000|2020-06-03 06:15:00|2860.02|2822.02|2862.43|2824.43|2864.15|2826.15|2859.89|2821.89|253
1591165200000|2020-06-03 06:20:00|2862.46|2824.46|2859.12|2821.12|2863.06|2825.06|2859.12|2821.12|263
1591165500000|2020-06-03 06:25:00|2859.14|2821.14|2859.05|2821.05|2859.22|2821.22|2858.31|2820.31|247
1591165800000|2020-06-03 06:30:00|2859.08|2821.08|2854.36|2816.36|2860.39|2822.39|2854.18|2816.18|257
1591166100000|2020-06-03 06:35:00|2854.34|2816.34|2855.86|2817.86|2856.1|2818.1|2854.31|2816.31|258
1591166400000|2020-06-03 06:40:00|2855.87|2817.87|2860.38|2822.38|2860.38|2822.38|2855.48|2817.48|229
1591166700000|2020-06-03 06:45:00|2860.37|2822.37|2861|2823|2861.15|2823.15|2859.37|2821.37|237
1591167000000|2020-06-03 06:50:00|2861.02|2823.02|2856.22|2818.22|2861.19|2823.19|2856.19|2818.19|248
1591167300000|2020-06-03 06:55:00|2856.13|2818.13|2856.82|2818.82|2857.91|2819.91|2855.84|2817.84|247
1591167600000|2020-06-03 07:00:00|2856.72|2818.72|2850.47|2812.47|2860.15|2822.15|2850.21|2812.21|272
1591167900000|2020-06-03 07:05:00|2850.55|2812.55|2850.27|2812.27|2851.39|2813.39|2850|2812|256
1591168200000|2020-06-03 07:10:00|2850.33|2812.33|2851.89|2813.89|2853.44|2815.44|2850.24|2812.24|240
1591168500000|2020-06-03 07:15:00|2851.9|2813.9|2852.62|2814.62|2852.62|2814.62|2851.56|2813.56|222
1591168800000|2020-06-03 07:20:00|2852.59|2814.59|2849.52|2811.52|2852.78|2814.78|2849.17|2811.17|259
1591169100000|2020-06-03 07:25:00|2849.47|2811.47|2851.09|2813.09|2851.6|2813.6|2849.42|2811.42|247
1591169400000|2020-06-03 07:30:00|2851.13|2813.13|2855.94|2817.94|2861.84|2823.84|2851.13|2813.13|270
1591169700000|2020-06-03 07:35:00|2855.92|2817.92|2855.48|2817.48|2859.23|2821.23|2854.13|2816.13|272
1591170000000|2020-06-03 07:40:00|2855.51|2817.51|2858.21|2820.21|2858.27|2820.27|2855.51|2817.51|254
1591170300000|2020-06-03 07:45:00|2858.16|2820.16|2857.07|2819.07|2858.37|2820.37|2857.06|2819.06|231
1591170600000|2020-06-03 07:50:00|2857.04|2819.04|2858.1|2820.1|2858.1|2820.1|2856.35|2818.35|234
1591170900000|2020-06-03 07:55:00|2858.06|2820.06|2856.22|2818.22|2858.48|2820.48|2856.12|2818.12|259
1591171200000|2020-06-03 08:00:00|2856.13|2818.13|2861.32|2823.32|2861.65|2823.65|2856.04|2818.04|248
1591171500000|2020-06-03 08:05:00|2861.41|2823.41|2862.21|2824.21|2862.32|2824.32|2861.34|2823.34|227
1591171800000|2020-06-03 08:10:00|2862.25|2824.25|2862.56|2824.56|2862.85|2824.85|2861.8|2823.8|237
1591172100000|2020-06-03 08:15:00|2862.53|2824.53|2861.92|2823.92|2862.73|2824.73|2861.65|2823.65|239
1591172400000|2020-06-03 08:20:00|2861.93|2823.93|2862.29|2824.29|2863.46|2825.46|2861.69|2823.69|246
1591172700000|2020-06-03 08:25:00|2862.3|2824.3|2861.43|2823.43|2862.66|2824.66|2860.13|2822.13|257
1591173000000|2020-06-03 08:30:00|2861.65|2823.65|2863.18|2825.18|2863.55|2825.55|2861.6|2823.6|237
1591173300000|2020-06-03 08:35:00|2863.2|2825.2|2863.04|2825.04|2863.2|2825.2|2860.91|2822.91|233
1591173600000|2020-06-03 08:40:00|2862.91|2824.91|2860.53|2822.53|2863.22|2825.22|2860.34|2822.34|231
1591173900000|2020-06-03 08:45:00|2860.56|2822.56|2859.31|2821.31|2861.04|2823.04|2859.27|2821.27|244
1591174200000|2020-06-03 08:50:00|2859.34|2821.34|2854.92|2816.92|2860.18|2822.18|2854.88|2816.88|240
1591174500000|2020-06-03 08:55:00|2854.68|2816.68|2855.8|2817.8|2855.8|2817.8|2853.76|2815.76|262
1591174800000|2020-06-03 09:00:00|2855.79|2817.79|2857.11|2819.11|2857.43|2819.43|2855.79|2817.79|254
1591175100000|2020-06-03 09:05:00|2857.08|2819.08|2862.05|2824.05|2863.3|2825.3|2856.9|2818.9|253
1591175400000|2020-06-03 09:10:00|2862.09|2824.09|2861.92|2823.92|2862.41|2824.41|2860.34|2822.34|255
1591175700000|2020-06-03 09:15:00|2861.88|2823.88|2864.03|2826.03|2864.04|2826.04|2861.78|2823.78|243
1591176000000|2020-06-03 09:20:00|2864.22|2826.22|2864.63|2826.63|2865.31|2827.31|2863.82|2825.82|259
1591176300000|2020-06-03 09:25:00|2864.66|2826.66|2863.28|2825.28|2864.66|2826.66|2863.18|2825.18|239
1591176600000|2020-06-03 09:30:00|2863.32|2825.32|2866.13|2828.13|2866.23|2828.23|2863.11|2825.11|264
1591176900000|2020-06-03 09:35:00|2866.1|2828.1|2864.88|2826.88|2866.21|2828.21|2863.31|2825.31|238
1591177200000|2020-06-03 09:40:00|2864.95|2826.95|2867.35|2829.35|2867.37|2829.37|2864.95|2826.95|251
1591177500000|2020-06-03 09:45:00|2867.37|2829.37|2866.87|2828.87|2868|2830|2866.29|2828.29|252
1591177800000|2020-06-03 09:50:00|2866.82|2828.82|2869.56|2831.56|2870.49|2832.49|2866.6|2828.6|256
1591178100000|2020-06-03 09:55:00|2869.51|2831.51|2870.34|2832.34|2870.68|2832.68|2868.4|2830.4|266
1591178400000|2020-06-03 10:00:00|2870.31|2832.31|2886.35|2848.35|2888.65|2850.65|2870.23|2832.23|279
1591178700000|2020-06-03 10:05:00|2886.26|2848.26|2882.36|2844.36|2886.52|2848.52|2881.28|2843.28|266
1591179000000|2020-06-03 10:10:00|2882.34|2844.34|2885.51|2847.51|2885.69|2847.69|2881.2|2843.2|273
1591179300000|2020-06-03 10:15:00|2885.58|2847.58|2888.11|2850.11|2888.96|2850.96|2885.57|2847.57|270
1591179600000|2020-06-03 10:20:00|2888.16|2850.16|2891.32|2853.32|2893.15|2855.15|2888.15|2850.15|279
1591179900000|2020-06-03 10:25:00|2891.3|2853.3|2886.1|2848.1|2891.48|2853.48|2885.33|2847.33|271
1591180200000|2020-06-03 10:30:00|2886.09|2848.09|2890.04|2852.04|2891.71|2853.71|2886.09|2848.09|259
1591180500000|2020-06-03 10:35:00|2890.01|2852.01|2887.78|2849.78|2890.55|2852.55|2887.78|2849.78|255
1591180800000|2020-06-03 10:40:00|2887.82|2849.82|2882.72|2844.72|2887.88|2849.88|2881.29|2843.29|268
1591181100000|2020-06-03 10:45:00|2882.75|2844.75|2886.36|2848.36|2886.85|2848.85|2882.74|2844.74|263
1591181400000|2020-06-03 10:50:00|2886.32|2848.32|2888.14|2850.14|2888.61|2850.61|2885.88|2847.88|254
1591181700000|2020-06-03 10:55:00|2888.17|2850.17|2886.69|2848.69|2894.22|2856.22|2886.36|2848.36|279
1591182000000|2020-06-03 11:00:00|2886.68|2848.68|2887.42|2849.42|2889.51|2851.51|2886.68|2848.68|255
1591182300000|2020-06-03 11:05:00|2887.39|2849.39|2883.83|2845.83|2887.39|2849.39|2883.51|2845.51|274
1591182600000|2020-06-03 11:10:00|2883.76|2845.76|2884.74|2846.74|2885.44|2847.44|2883.55|2845.55|256
1591182900000|2020-06-03 11:15:00|2884.75|2846.75|2884.67|2846.67|2886.58|2848.58|2884.57|2846.57|250
1591183200000|2020-06-03 11:20:00|2884.69|2846.69|2878.72|2840.72|2885.83|2847.83|2877.87|2839.87|269
1591183500000|2020-06-03 11:25:00|2878.66|2840.66|2881.46|2843.46|2881.76|2843.76|2878.17|2840.17|261
1591183800000|2020-06-03 11:30:00|2881.48|2843.48|2879.23|2841.23|2882.09|2844.09|2878.88|2840.88|259
1591184100000|2020-06-03 11:35:00|2879.22|2841.22|2881.43|2843.43|2881.49|2843.49|2879.12|2841.12|238
1591184400000|2020-06-03 11:40:00|2881.44|2843.44|2882.74|2844.74|2884.74|2846.74|2880.99|2842.99|258
1591184700000|2020-06-03 11:45:00|2882.67|2844.67|2887.36|2849.36|2888.32|2850.32|2882.64|2844.64|251
1591185000000|2020-06-03 11:50:00|2887.38|2849.38|2887.34|2849.34|2888.75|2850.75|2887.19|2849.19|255
1591185300000|2020-06-03 11:55:00|2887.32|2849.32|2888.1|2850.1|2890.97|2852.97|2887.12|2849.12|266
1591185600000|2020-06-03 12:00:00|2888.26|2850.26|2889.86|2851.86|2896.09|2858.09|2888.26|2850.26|270
1591185900000|2020-06-03 12:05:00|2889.81|2851.81|2888.51|2850.51|2890.66|2852.66|2887.45|2849.45|257
1591186200000|2020-06-03 12:10:00|2888.49|2850.49|2888.18|2850.18|2889.25|2851.25|2887.29|2849.29|250
1591186500000|2020-06-03 12:15:00|2888.2|2850.2|2889.11|2851.11|2890.02|2852.02|2887.75|2849.75|252
1591186800000|2020-06-03 12:20:00|2889.13|2851.13|2885.83|2847.83|2889.21|2851.21|2885.16|2847.16|264
1591187100000|2020-06-03 12:25:00|2885.76|2847.76|2884.7|2846.7|2886.86|2848.86|2884.36|2846.36|252
1591187400000|2020-06-03 12:30:00|2884.63|2846.63|2889.62|2851.62|2890.16|2852.16|2884.47|2846.47|256
1591187700000|2020-06-03 12:35:00|2889.6|2851.6|2877.82|2839.82|2889.6|2851.6|2877.82|2839.82|259
1591188000000|2020-06-03 12:40:00|2877.72|2839.72|2879.15|2841.15|2879.39|2841.39|2876.87|2838.87|255
1591188300000|2020-06-03 12:45:00|2879.08|2841.08|2880.35|2842.35|2880.35|2842.35|2878.14|2840.14|252
1591188600000|2020-06-03 12:50:00|2880.42|2842.42|2883.12|2845.12|2883.53|2845.53|2880.42|2842.42|245
1591188900000|2020-06-03 12:55:00|2883.05|2845.05|2882.81|2844.81|2885.08|2847.08|2882.57|2844.57|259
1591189200000|2020-06-03 13:00:00|2882.86|2844.86|2888.32|2850.32|2888.47|2850.47|2882.86|2844.86|266
1591189500000|2020-06-03 13:05:00|2888.3|2850.3|2888.2|2850.2|2889|2851|2887.29|2849.29|246
1591189800000|2020-06-03 13:10:00|2888.15|2850.15|2885.08|2847.08|2888.17|2850.17|2884.53|2846.53|265
1591190100000|2020-06-03 13:15:00|2885.06|2847.06|2883.56|2845.56|2885.65|2847.65|2882.91|2844.91|249
1591190400000|2020-06-03 13:20:00|2883.57|2845.57|2882.34|2844.34|2883.76|2845.76|2881.98|2843.98|259
1591190700000|2020-06-03 13:25:00|2882.39|2844.39|2886.07|2848.07|2886.07|2848.07|2882.27|2844.27|253
1591191000000|2020-06-03 13:30:00|2886.08|2848.08|2885.1|2847.1|2886.33|2848.33|2883.23|2845.23|248
1591191300000|2020-06-03 13:35:00|2885.11|2847.11|2883.84|2845.84|2885.31|2847.31|2883.5|2845.5|245
1591191600000|2020-06-03 13:40:00|2883.83|2845.83|2890.06|2852.06|2890.64|2852.64|2883.8|2845.8|256
1591191900000|2020-06-03 13:45:00|2890.13|2852.13|2890.28|2852.28|2890.33|2852.33|2888.72|2850.72|237
1591192200000|2020-06-03 13:50:00|2890.29|2852.29|2885.88|2847.88|2891.69|2853.69|2884.75|2846.75|259
1591192500000|2020-06-03 13:55:00|2885.85|2847.85|2885.32|2847.32|2886.3|2848.3|2884.99|2846.99|236
1591192800000|2020-06-03 14:00:00|2885.29|2847.29|2887.92|2849.92|2889.08|2851.08|2885.21|2847.21|259
1591193100000|2020-06-03 14:05:00|2887.85|2849.85|2880.94|2842.94|2887.88|2849.88|2880.94|2842.94|266
1591193400000|2020-06-03 14:10:00|2880.92|2842.92|2865.27|2827.27|2880.92|2842.92|2864|2826|280
1591193700000|2020-06-03 14:15:00|2865.28|2827.28|2871.28|2833.28|2871.33|2833.33|2865.24|2827.24|275
1591194000000|2020-06-03 14:20:00|2871.29|2833.29|2878.14|2840.14|2878.53|2840.53|2871.29|2833.29|276
1591194300000|2020-06-03 14:25:00|2878.06|2840.06|2876.95|2838.95|2878.07|2840.07|2876.11|2838.11|258
1591194600000|2020-06-03 14:30:00|2877.04|2839.04|2874.07|2836.07|2877.84|2839.84|2873.41|2835.41|267
1591194900000|2020-06-03 14:35:00|2874.12|2836.12|2873.12|2835.12|2875.36|2837.36|2871.95|2833.95|262
1591195200000|2020-06-03 14:40:00|2873.1|2835.1|2872.11|2834.11|2873.46|2835.46|2870.51|2832.51|265
1591195500000|2020-06-03 14:45:00|2872.09|2834.09|2879.05|2841.05|2879.09|2841.09|2871.94|2833.94|270
1591195800000|2020-06-03 14:50:00|2879.08|2841.08|2881.41|2843.41|2882.11|2844.11|2879.08|2841.08|257
1591196100000|2020-06-03 14:55:00|2881.4|2843.4|2886.5|2848.5|2886.55|2848.55|2881.39|2843.39|260
1591196400000|2020-06-03 15:00:00|2886.47|2848.47|2886.17|2848.17|2887.34|2849.34|2884.4|2846.4|260
1591196700000|2020-06-03 15:05:00|2886.25|2848.25|2885.63|2847.63|2886.55|2848.55|2885.19|2847.19|251
1591197000000|2020-06-03 15:10:00|2885.62|2847.62|2887.06|2849.06|2887.85|2849.85|2884.47|2846.47|273
1591197300000|2020-06-03 15:15:00|2887|2849|2887.12|2849.12|2889.56|2851.56|2886.86|2848.86|253
1591197600000|2020-06-03 15:20:00|2887.09|2849.09|2888.3|2850.3|2888.39|2850.39|2886.64|2848.64|244
1591197900000|2020-06-03 15:25:00|2888.34|2850.34|2886.47|2848.47|2888.61|2850.61|2886.31|2848.31|249
1591198200000|2020-06-03 15:30:00|2886.33|2848.33|2886.23|2848.23|2886.59|2848.59|2885.28|2847.28|246
1591198500000|2020-06-03 15:35:00|2886.29|2848.29|2878.62|2840.62|2886.71|2848.71|2878.62|2840.62|263
1591198800000|2020-06-03 15:40:00|2878.59|2840.59|2876.54|2838.54|2878.68|2840.68|2873.68|2835.68|273
1591199100000|2020-06-03 15:45:00|2876.45|2838.45|2877.9|2839.9|2878.85|2840.85|2875.87|2837.87|257
1591199400000|2020-06-03 15:50:00|2877.92|2839.92|2879.29|2841.29|2880.48|2842.48|2877.9|2839.9|267
1591199700000|2020-06-03 15:55:00|2879.26|2841.26|2883.02|2845.02|2883.02|2845.02|2878.89|2840.89|264
1591200000000|2020-06-03 16:00:00|2883.22|2845.22|2883.37|2845.37|2884.92|2846.92|2882.26|2844.26|263
1591200300000|2020-06-03 16:05:00|2883.39|2845.39|2888.77|2850.77|2890|2852|2883.39|2845.39|262
1591200600000|2020-06-03 16:10:00|2888.81|2850.81|2889.72|2851.72|2890.06|2852.06|2888.44|2850.44|245
1591200900000|2020-06-03 16:15:00|2889.65|2851.65|2890.33|2852.33|2893.57|2855.57|2889.63|2851.63|265
1591201200000|2020-06-03 16:20:00|2890.36|2852.36|2896.35|2858.35|2896.84|2858.84|2890.04|2852.04|262
1591201500000|2020-06-03 16:25:00|2896.34|2858.34|2895.77|2857.77|2897.46|2859.46|2893.55|2855.55|274
1591201800000|2020-06-03 16:30:00|2895.8|2857.8|2894.87|2856.87|2895.82|2857.82|2893.54|2855.54|262
1591202100000|2020-06-03 16:35:00|2894.93|2856.93|2895.97|2857.97|2896.94|2858.94|2894.93|2856.93|266
1591202400000|2020-06-03 16:40:00|2895.95|2857.95|2889.31|2851.31|2896.84|2858.84|2889.27|2851.27|266
1591202700000|2020-06-03 16:45:00|2889.39|2851.39|2887.87|2849.87|2889.44|2851.44|2885.64|2847.64|251
1591203000000|2020-06-03 16:50:00|2887.83|2849.83|2892.87|2854.87|2893.6|2855.6|2887.83|2849.83|259
1591203300000|2020-06-03 16:55:00|2892.84|2854.84|2890.44|2852.44|2894.88|2856.88|2890.29|2852.29|271
1591203600000|2020-06-03 17:00:00|2890.5|2852.5|2892.39|2854.39|2893.53|2855.53|2890.35|2852.35|263
1591203900000|2020-06-03 17:05:00|2892.38|2854.38|2893.57|2855.57|2893.68|2855.68|2891.06|2853.06|258
1591204200000|2020-06-03 17:10:00|2893.51|2855.51|2893.52|2855.52|2894.42|2856.42|2893.3|2855.3|235
1591204500000|2020-06-03 17:15:00|2893.48|2855.48|2887.82|2849.82|2894.69|2856.69|2887.59|2849.59|264
1591204800000|2020-06-03 17:20:00|2887.81|2849.81|2886.99|2848.99|2888.16|2850.16|2885.15|2847.15|268
1591205100000|2020-06-03 17:25:00|2886.9|2848.9|2889.18|2851.18|2890.12|2852.12|2885.73|2847.73|261
1591205400000|2020-06-03 17:30:00|2889.05|2851.05|2888.23|2850.23|2890.22|2852.22|2888.13|2850.13|240
1591205700000|2020-06-03 17:35:00|2888.2|2850.2|2886.59|2848.59|2888.3|2850.3|2885.23|2847.23|250
1591206000000|2020-06-03 17:40:00|2886.61|2848.61|2887.6|2849.6|2887.78|2849.78|2886.02|2848.02|247
1591206300000|2020-06-03 17:45:00|2887.59|2849.59|2888.25|2850.25|2888.25|2850.25|2886.23|2848.23|240
1591206600000|2020-06-03 17:50:00|2888.26|2850.26|2887|2849|2888.29|2850.29|2887|2849|250
1591206900000|2020-06-03 17:55:00|2886.99|2848.99|2882.91|2844.91|2887.02|2849.02|2882.61|2844.61|258
1591207200000|2020-06-03 18:00:00|2882.75|2844.75|2879.7|2841.7|2884.92|2846.92|2879.05|2841.05|262
1591207500000|2020-06-03 18:05:00|2879.68|2841.68|2880.37|2842.37|2880.37|2842.37|2878.48|2840.48|240
1591207800000|2020-06-03 18:10:00|2880.46|2842.46|2880.63|2842.63|2880.73|2842.73|2877.82|2839.82|238
1591208100000|2020-06-03 18:15:00|2880.64|2842.64|2883.07|2845.07|2883.07|2845.07|2880.48|2842.48|245
1591208400000|2020-06-03 18:20:00|2883.16|2845.16|2880.87|2842.87|2883.99|2845.99|2880.73|2842.73|242
1591208700000|2020-06-03 18:25:00|2880.9|2842.9|2882.5|2844.5|2882.87|2844.87|2880.78|2842.78|252
1591209000000|2020-06-03 18:30:00|2882.44|2844.44|2886.1|2848.1|2886.2|2848.2|2882.27|2844.27|244
1591209300000|2020-06-03 18:35:00|2886.08|2848.08|2886.29|2848.29|2887.11|2849.11|2885.86|2847.86|252
1591209600000|2020-06-03 18:40:00|2886.24|2848.24|2903.68|2865.68|2903.77|2865.77|2885.97|2847.97|276
1591209900000|2020-06-03 18:45:00|2903.55|2865.55|2901.82|2863.82|2903.67|2865.67|2899.82|2861.82|274
1591210200000|2020-06-03 18:50:00|2901.91|2863.91|2904.59|2866.59|2906.33|2868.33|2901.9|2863.9|270
1591210500000|2020-06-03 18:55:00|2904.74|2866.74|2903.01|2865.01|2905.56|2867.56|2902.73|2864.73|252
1591210800000|2020-06-03 19:00:00|2903.03|2865.03|2906.81|2868.81|2911.16|2873.16|2903.03|2865.03|265
1591211100000|2020-06-03 19:05:00|2906.75|2868.75|2903.45|2865.45|2907.71|2869.71|2901.22|2863.22|268
1591211400000|2020-06-03 19:10:00|2903.49|2865.49|2908.21|2870.21|2908.36|2870.36|2903.49|2865.49|264
1591211700000|2020-06-03 19:15:00|2908.17|2870.17|2904.78|2866.78|2909.98|2871.98|2904.78|2866.78|257
1591212000000|2020-06-03 19:20:00|2904.75|2866.75|2902.95|2864.95|2904.75|2866.75|2902.45|2864.45|264
1591212300000|2020-06-03 19:25:00|2902.94|2864.94|2904.76|2866.76|2905.72|2867.72|2902.02|2864.02|247
1591212600000|2020-06-03 19:30:00|2904.77|2866.77|2888.25|2850.25|2905.64|2867.64|2880.74|2842.74|265
1591212900000|2020-06-03 19:35:00|2888.46|2850.46|2891.41|2853.41|2892.1|2854.1|2888.46|2850.46|261
1591213200000|2020-06-03 19:40:00|2891.42|2853.42|2894.33|2856.33|2894.68|2856.68|2891.42|2853.42|250
1591213500000|2020-06-03 19:45:00|2894.35|2856.35|2894.53|2856.53|2894.66|2856.66|2892.75|2854.75|247
1591213800000|2020-06-03 19:50:00|2894.5|2856.5|2891.84|2853.84|2895.53|2857.53|2890.9|2852.9|257
1591214100000|2020-06-03 19:55:00|2891.91|2853.91|2893.36|2855.36|2894.13|2856.13|2891.91|2853.91|250
1591214400000|2020-06-03 20:00:00|2893.37|2855.37|2891|2853|2893.92|2855.92|2890.96|2852.96|249
1591214700000|2020-06-03 20:05:00|2891.02|2853.02|2890.6|2852.6|2891.32|2853.32|2890.01|2852.01|242
1591215000000|2020-06-03 20:10:00|2890.54|2852.54|2889.86|2851.86|2890.88|2852.88|2889.15|2851.15|234
1591215300000|2020-06-03 20:15:00|2889.88|2851.88|2888.9|2850.9|2890.64|2852.64|2888.7|2850.7|250
1591215600000|2020-06-03 20:20:00|2888.93|2850.93|2889.12|2851.12|2889.37|2851.37|2886.74|2848.74|242
1591215900000|2020-06-03 20:25:00|2889.11|2851.11|2890.53|2852.53|2890.63|2852.63|2889.11|2851.11|223
1591216200000|2020-06-03 20:30:00|2890.54|2852.54|2891.17|2853.17|2891.49|2853.49|2890.5|2852.5|227
1591216500000|2020-06-03 20:35:00|2891.16|2853.16|2891.55|2853.55|2891.55|2853.55|2890.67|2852.67|217
1591216800000|2020-06-03 20:40:00|2891.57|2853.57|2896.7|2858.7|2897.11|2859.11|2891.57|2853.57|216
1591217100000|2020-06-03 20:45:00|2896.68|2858.68|2897.35|2859.35|2897.47|2859.47|2896.53|2858.53|235
1591217400000|2020-06-03 20:50:00|2897.31|2859.31|2899.76|2861.76|2900.24|2862.24|2897.31|2859.31|234
1591217700000|2020-06-03 20:55:00|2899.75|2861.75|2898.93|2860.93|2899.8|2861.8|2898.51|2860.51|246
1591218000000|2020-06-03 21:00:00|2898.92|2860.92|2899.2|2861.2|2899.6|2861.6|2898.74|2860.74|210
1591218300000|2020-06-03 21:05:00|2899.16|2861.16|2902.4|2864.4|2902.96|2864.96|2899.02|2861.02|250
1591218600000|2020-06-03 21:10:00|2902.33|2864.33|2899.24|2861.24|2902.33|2864.33|2899.03|2861.03|246
1591218900000|2020-06-03 21:15:00|2899.28|2861.28|2898.58|2860.58|2899.37|2861.37|2898.48|2860.48|245
1591219200000|2020-06-03 21:20:00|2898.55|2860.55|2895.93|2857.93|2898.55|2860.55|2895.84|2857.84|243
1591219500000|2020-06-03 21:25:00|2895.94|2857.94|2894.18|2856.18|2895.94|2857.94|2894.18|2856.18|244
1591219800000|2020-06-03 21:30:00|2894.16|2856.16|2894.16|2856.16|2894.33|2856.33|2894.08|2856.08|20
1591220100000|2020-06-03 21:35:00|2894.65|2856.65|2895.87|2857.87|2895.87|2857.87|2894.65|2856.65|104
1591220400000|2020-06-03 21:40:00|2895.85|2857.85|2896.86|2858.86|2897.55|2859.55|2895.85|2857.85|246
1591220700000|2020-06-03 21:45:00|2896.88|2858.88|2898.07|2860.07|2898.85|2860.85|2896.81|2858.81|241
1591221000000|2020-06-03 21:50:00|2898.08|2860.08|2892.85|2854.85|2898.54|2860.54|2892.85|2854.85|240
1591221300000|2020-06-03 21:55:00|2892.94|2854.94|2894.46|2856.46|2894.81|2856.81|2892.75|2854.75|236
1591221600000|2020-06-03 22:00:00|2894.45|2856.45|2897.58|2859.58|2897.79|2859.79|2894.44|2856.44|246
1591221900000|2020-06-03 22:05:00|2897.57|2859.57|2895.51|2857.51|2898.36|2860.36|2895.51|2857.51|254
1591222200000|2020-06-03 22:10:00|2895.49|2857.49|2895.62|2857.62|2897.05|2859.05|2890.18|2852.18|249
1591222500000|2020-06-03 22:15:00|2895.64|2857.64|2897.26|2859.26|2897.4|2859.4|2895.6|2857.6|244
1591222800000|2020-06-03 22:20:00|2897.29|2859.29|2894.93|2856.93|2897.48|2859.48|2894.71|2856.71|238
1591223100000|2020-06-03 22:25:00|2894.9|2856.9|2896.44|2858.44|2896.64|2858.64|2894.55|2856.55|249
1591223400000|2020-06-03 22:30:00|2896.37|2858.37|2894.99|2856.99|2896.41|2858.41|2893.44|2855.44|250
1591223700000|2020-06-03 22:35:00|2894.98|2856.98|2901.37|2863.37|2901.4|2863.4|2894.81|2856.81|246
1591224000000|2020-06-03 22:40:00|2901.4|2863.4|2904.55|2866.55|2904.55|2866.55|2901.17|2863.17|256
1591224300000|2020-06-03 22:45:00|2904.59|2866.59|2906.72|2868.72|2906.72|2868.72|2904.59|2866.59|236
1591224600000|2020-06-03 22:50:00|2906.69|2868.69|2908.17|2870.17|2908.43|2870.43|2906|2868|245
1591224900000|2020-06-03 22:55:00|2908.2|2870.2|2908.5|2870.5|2909.86|2871.86|2907.51|2869.51|217
1591225200000|2020-06-03 23:00:00|2908.44|2870.44|2908.7|2870.7|2910.5|2872.5|2908.22|2870.22|246
1591225500000|2020-06-03 23:05:00|2908.77|2870.77|2909.81|2871.81|2911|2873|2908.44|2870.44|250
1591225800000|2020-06-03 23:10:00|2909.82|2871.82|2905.39|2867.39|2910.2|2872.2|2904.55|2866.55|250
1591226100000|2020-06-03 23:15:00|2905.38|2867.38|2907.22|2869.22|2907.22|2869.22|2903.25|2865.25|243
1591226400000|2020-06-03 23:20:00|2907.21|2869.21|2910.11|2872.11|2910.11|2872.11|2907.03|2869.03|245
1591226700000|2020-06-03 23:25:00|2910.1|2872.1|2908.29|2870.29|2910.94|2872.94|2908.11|2870.11|228
1591227000000|2020-06-03 23:30:00|2908.3|2870.3|2909.74|2871.74|2909.74|2871.74|2908.28|2870.28|229
1591227300000|2020-06-03 23:35:00|2909.94|2871.94|2917.34|2879.34|2918.13|2880.13|2909.94|2871.94|256
1591227600000|2020-06-03 23:40:00|2917.32|2879.32|2917.14|2879.14|2926.59|2888.59|2916.86|2878.86|277
1591227900000|2020-06-03 23:45:00|2917.17|2879.17|2914.88|2876.88|2918.45|2880.45|2914.73|2876.73|261
1591228200000|2020-06-03 23:50:00|2914.91|2876.91|2918.68|2880.68|2919.87|2881.87|2914.47|2876.47|260
1591228500000|2020-06-03 23:55:00|2918.71|2880.71|2920.44|2882.44|2920.44|2882.44|2917.97|2879.97|247
1591142400000|2020-06-03 00:00:00|2872.25|2834.25|2866.38|2828.38|2872.25|2834.25|2864.6|2826.6|269
1591142700000|2020-06-03 00:05:00|2866.37|2828.37|2864.49|2826.49|2866.74|2828.74|2863.1|2825.1|258
1591143000000|2020-06-03 00:10:00|2864.47|2826.47|2866.13|2828.13|2868.4|2830.4|2864.42|2826.42|255
1591143300000|2020-06-03 00:15:00|2866.1|2828.1|2871.85|2833.85|2872.41|2834.41|2864.96|2826.96|269
1591143600000|2020-06-03 00:20:00|2871.89|2833.89|2873.72|2835.72|2876.44|2838.44|2871.18|2833.18|267
1591143900000|2020-06-03 00:25:00|2873.78|2835.78|2873.45|2835.45|2875.18|2837.18|2872.72|2834.72|262
1591144200000|2020-06-03 00:30:00|2873.5|2835.5|2874.85|2836.85|2874.87|2836.87|2873.5|2835.5|258
1591144500000|2020-06-03 00:35:00|2874.88|2836.88|2872.2|2834.2|2874.94|2836.94|2872.2|2834.2|256
1591144800000|2020-06-03 00:40:00|2872.1|2834.1|2867.17|2829.17|2872.12|2834.12|2865.75|2827.75|270
1591145100000|2020-06-03 00:45:00|2867.15|2829.15|2867.49|2829.49|2868.98|2830.98|2867.07|2829.07|251
1591145400000|2020-06-03 00:50:00|2867.47|2829.47|2867.63|2829.63|2867.64|2829.64|2864.26|2826.26|258
1591145700000|2020-06-03 00:55:00|2867.75|2829.75|2867.98|2829.98|2868.45|2830.45|2867.19|2829.19|252
1591146000000|2020-06-03 01:00:00|2868.06|2830.06|2868.81|2830.81|2870.67|2832.67|2868.06|2830.06|256
1591146300000|2020-06-03 01:05:00|2868.8|2830.8|2865.14|2827.14|2869.64|2831.64|2865.11|2827.11|259
1591146600000|2020-06-03 01:10:00|2865.17|2827.17|2861.93|2823.93|2866.04|2828.04|2861.93|2823.93|253
1591146900000|2020-06-03 01:15:00|2861.87|2823.87|2861.1|2823.1|2862.73|2824.73|2860.94|2822.94|255
1591147200000|2020-06-03 01:20:00|2861.13|2823.13|2860.12|2822.12|2862.27|2824.27|2860.1|2822.1|256
1591147500000|2020-06-03 01:25:00|2860.15|2822.15|2858.1|2820.1|2860.32|2822.32|2858.1|2820.1|251
1591147800000|2020-06-03 01:30:00|2858.11|2820.11|2859.02|2821.02|2859.33|2821.33|2858.1|2820.1|237
1591148100000|2020-06-03 01:35:00|2859.01|2821.01|2858.35|2820.35|2859.25|2821.25|2857.87|2819.87|238
1591148400000|2020-06-03 01:40:00|2858.34|2820.34|2858.56|2820.56|2859.69|2821.69|2856.79|2818.79|259
1591148700000|2020-06-03 01:45:00|2858.67|2820.67|2857.32|2819.32|2860.02|2822.02|2857.18|2819.18|267
1591149000000|2020-06-03 01:50:00|2857.35|2819.35|2858.52|2820.52|2858.52|2820.52|2855.13|2817.13|259
1591149300000|2020-06-03 01:55:00|2858.53|2820.53|2858.06|2820.06|2859.65|2821.65|2857.63|2819.63|241
1591149600000|2020-06-03 02:00:00|2858|2820|2858.88|2820.88|2862.02|2824.02|2857.96|2819.96|239
1591149900000|2020-06-03 02:05:00|2858.77|2820.77|2843.72|2805.72|2858.78|2820.78|2841.07|2803.07|275
1591150200000|2020-06-03 02:10:00|2843.68|2805.68|2844.47|2806.47|2845.94|2807.94|2843.68|2805.68|264
1591150500000|2020-06-03 02:15:00|2844.51|2806.51|2850.53|2812.53|2851.21|2813.21|2844.22|2806.22|267
1591150800000|2020-06-03 02:20:00|2850.45|2812.45|2850.66|2812.66|2852.1|2814.1|2849.75|2811.75|257
1591151100000|2020-06-03 02:25:00|2850.71|2812.71|2847.59|2809.59|2850.71|2812.71|2845.58|2807.58|262
1591151400000|2020-06-03 02:30:00|2847.46|2809.46|2851.67|2813.67|2852.22|2814.22|2847.32|2809.32|259
1591151700000|2020-06-03 02:35:00|2851.66|2813.66|2854.99|2816.99|2855.14|2817.14|2851.48|2813.48|249
1591152000000|2020-06-03 02:40:00|2854.85|2816.85|2854.11|2816.11|2854.95|2816.95|2853.6|2815.6|233
1591152300000|2020-06-03 02:45:00|2853.97|2815.97|2855.29|2817.29|2855.29|2817.29|2853.6|2815.6|245
1591152600000|2020-06-03 02:50:00|2855.38|2817.38|2853.14|2815.14|2856.25|2818.25|2853.11|2815.11|254
1591152900000|2020-06-03 02:55:00|2853.15|2815.15|2848.68|2810.68|2853.17|2815.17|2848.64|2810.64|239
1591153200000|2020-06-03 03:00:00|2848.64|2810.64|2847.73|2809.73|2849.53|2811.53|2847.38|2809.38|247
1591153500000|2020-06-03 03:05:00|2847.84|2809.84|2849.2|2811.2|2850.26|2812.26|2847.84|2809.84|256
1591153800000|2020-06-03 03:10:00|2849.19|2811.19|2846.75|2808.75|2849.26|2811.26|2846.66|2808.66|244
1591154100000|2020-06-03 03:15:00|2846.81|2808.81|2851.53|2813.53|2851.57|2813.57|2846.31|2808.31|258
1591154400000|2020-06-03 03:20:00|2851.51|2813.51|2851.88|2813.88|2852.58|2814.58|2851.04|2813.04|251
1591154700000|2020-06-03 03:25:00|2851.89|2813.89|2848.88|2810.88|2852.14|2814.14|2848.88|2810.88|235
1591155000000|2020-06-03 03:30:00|2848.87|2810.87|2851.56|2813.56|2851.65|2813.65|2848.85|2810.85|261
1591155300000|2020-06-03 03:35:00|2851.69|2813.69|2851.59|2813.59|2852.37|2814.37|2851.58|2813.58|231
1591155600000|2020-06-03 03:40:00|2851.57|2813.57|2845.64|2807.64|2851.57|2813.57|2845.57|2807.57|245
1591155900000|2020-06-03 03:45:00|2845.58|2807.58|2845.96|2807.96|2846.1|2808.1|2844.43|2806.43|233
1591156200000|2020-06-03 03:50:00|2845.97|2807.97|2848.74|2810.74|2849.28|2811.28|2845.97|2807.97|251
1591156500000|2020-06-03 03:55:00|2848.68|2810.68|2847.99|2809.99|2848.68|2810.68|2846.41|2808.41|226
1591156800000|2020-06-03 04:00:00|2848.04|2810.04|2844.24|2806.24|2848.25|2810.25|2844.24|2806.24|247
1591157100000|2020-06-03 04:05:00|2844.17|2806.17|2845.66|2807.66|2845.78|2807.78|2842.1|2804.1|233
1591157400000|2020-06-03 04:10:00|2845.54|2807.54|2847.9|2809.9|2847.9|2809.9|2845.43|2807.43|252
1591157700000|2020-06-03 04:15:00|2847.93|2809.93|2851.1|2813.1|2851.73|2813.73|2847.93|2809.93|228
1591158000000|2020-06-03 04:20:00|2851.15|2813.15|2857.24|2819.24|2857.39|2819.39|2851.14|2813.14|262
1591158300000|2020-06-03 04:25:00|2857.21|2819.21|2859.8|2821.8|2859.8|2821.8|2856.94|2818.94|244
1591158600000|2020-06-03 04:30:00|2859.81|2821.81|2858.26|2820.26|2861.26|2823.26|2858.19|2820.19|249
1591158900000|2020-06-03 04:35:00|2858.32|2820.32|2857.87|2819.87|2858.75|2820.75|2857.66|2819.66|253
1591159200000|2020-06-03 04:40:00|2857.83|2819.83|2858.9|2820.9|2859.16|2821.16|2857.17|2819.17|241
1591159500000|2020-06-03 04:45:00|2858.89|2820.89|2857.72|2819.72|2859.68|2821.68|2857.72|2819.72|205
1591159800000|2020-06-03 04:50:00|2857.77|2819.77|2852.88|2814.88|2858.11|2820.11|2852.58|2814.58|252
1591160100000|2020-06-03 04:55:00|2852.89|2814.89|2852.31|2814.31|2854.78|2816.78|2851.98|2813.98|217
1591160400000|2020-06-03 05:00:00|2852.33|2814.33|2853.25|2815.25|2853.25|2815.25|2851.5|2813.5|215
1591160700000|2020-06-03 05:05:00|2853.27|2815.27|2852.52|2814.52|2853.54|2815.54|2851.8|2813.8|219
1591161000000|2020-06-03 05:10:00|2852.61|2814.61|2848.64|2810.64|2852.75|2814.75|2848.64|2810.64|239
1591161300000|2020-06-03 05:15:00|2848.63|2810.63|2839.67|2801.67|2848.63|2810.63|2838.13|2800.13|263
1591161600000|2020-06-03 05:20:00|2839.75|2801.75|2837.95|2799.95|2842.02|2804.02|2837.77|2799.77|269
1591161900000|2020-06-03 05:25:00|2837.93|2799.93|2837.04|2799.04|2838.01|2800.01|2826.71|2788.71|277
1591162200000|2020-06-03 05:30:00|2837.06|2799.06|2851.61|2813.61|2851.61|2813.61|2836.91|2798.91|277
1591162500000|2020-06-03 05:35:00|2851.79|2813.79|2852.55|2814.55|2854.07|2816.07|2851.79|2813.79|264
1591162800000|2020-06-03 05:40:00|2852.66|2814.66|2850.1|2812.1|2853.45|2815.45|2850.1|2812.1|262
1591163100000|2020-06-03 05:45:00|2850.03|2812.03|2856.08|2818.08|2858.69|2820.69|2849.77|2811.77|264
1591163400000|2020-06-03 05:50:00|2855.99|2817.99|2858.16|2820.16|2859.29|2821.29|2855.44|2817.44|254
1591163700000|2020-06-03 05:55:00|2858.1|2820.1|2858.91|2820.91|2860.62|2822.62|2858.02|2820.02|249
1591164000000|2020-06-03 06:00:00|2858.85|2820.85|2860.13|2822.13|2861.43|2823.43|2858.68|2820.68|241
1591164300000|2020-06-03 06:05:00|2860.18|2822.18|2859.63|2821.63|2861.35|2823.35|2859|2821|230
1591164600000|2020-06-03 06:10:00|2859.72|2821.72|2860|2822|2860.77|2822.77|2858.85|2820.85|260
1591164900000|2020-06-03 06:15:00|2860.02|2822.02|2862.43|2824.43|2864.15|2826.15|2859.89|2821.89|253
1591165200000|2020-06-03 06:20:00|2862.46|2824.46|2859.12|2821.12|2863.06|2825.06|2859.12|2821.12|263
1591165500000|2020-06-03 06:25:00|2859.14|2821.14|2859.05|2821.05|2859.22|2821.22|2858.31|2820.31|247
1591165800000|2020-06-03 06:30:00|2859.08|2821.08|2854.36|2816.36|2860.39|2822.39|2854.18|2816.18|257
1591166100000|2020-06-03 06:35:00|2854.34|2816.34|2855.86|2817.86|2856.1|2818.1|2854.31|2816.31|258
1591166400000|2020-06-03 06:40:00|2855.87|2817.87|2860.38|2822.38|2860.38|2822.38|2855.48|2817.48|229
1591166700000|2020-06-03 06:45:00|2860.37|2822.37|2861|2823|2861.15|2823.15|2859.37|2821.37|237
1591167000000|2020-06-03 06:50:00|2861.02|2823.02|2856.22|2818.22|2861.19|2823.19|2856.19|2818.19|248
1591167300000|2020-06-03 06:55:00|2856.13|2818.13|2856.82|2818.82|2857.91|2819.91|2855.84|2817.84|247
1591167600000|2020-06-03 07:00:00|2856.72|2818.72|2850.47|2812.47|2860.15|2822.15|2850.21|2812.21|272
1591167900000|2020-06-03 07:05:00|2850.55|2812.55|2850.27|2812.27|2851.39|2813.39|2850|2812|256
1591168200000|2020-06-03 07:10:00|2850.33|2812.33|2851.89|2813.89|2853.44|2815.44|2850.24|2812.24|240
1591168500000|2020-06-03 07:15:00|2851.9|2813.9|2852.62|2814.62|2852.62|2814.62|2851.56|2813.56|222
1591168800000|2020-06-03 07:20:00|2852.59|2814.59|2849.52|2811.52|2852.78|2814.78|2849.17|2811.17|259
1591169100000|2020-06-03 07:25:00|2849.47|2811.47|2851.09|2813.09|2851.6|2813.6|2849.42|2811.42|247
1591169400000|2020-06-03 07:30:00|2851.13|2813.13|2855.94|2817.94|2861.84|2823.84|2851.13|2813.13|270
1591169700000|2020-06-03 07:35:00|2855.92|2817.92|2855.48|2817.48|2859.23|2821.23|2854.13|2816.13|272
1591170000000|2020-06-03 07:40:00|2855.51|2817.51|2858.21|2820.21|2858.27|2820.27|2855.51|2817.51|254
1591170300000|2020-06-03 07:45:00|2858.16|2820.16|2857.07|2819.07|2858.37|2820.37|2857.06|2819.06|231
1591170600000|2020-06-03 07:50:00|2857.04|2819.04|2858.1|2820.1|2858.1|2820.1|2856.35|2818.35|234
1591170900000|2020-06-03 07:55:00|2858.06|2820.06|2856.22|2818.22|2858.48|2820.48|2856.12|2818.12|259
1591171200000|2020-06-03 08:00:00|2856.13|2818.13|2861.32|2823.32|2861.65|2823.65|2856.04|2818.04|248
1591171500000|2020-06-03 08:05:00|2861.41|2823.41|2862.21|2824.21|2862.32|2824.32|2861.34|2823.34|227
1591171800000|2020-06-03 08:10:00|2862.25|2824.25|2862.56|2824.56|2862.85|2824.85|2861.8|2823.8|237
1591172100000|2020-06-03 08:15:00|2862.53|2824.53|2861.92|2823.92|2862.73|2824.73|2861.65|2823.65|239
1591172400000|2020-06-03 08:20:00|2861.93|2823.93|2862.29|2824.29|2863.46|2825.46|2861.69|2823.69|246
1591172700000|2020-06-03 08:25:00|2862.3|2824.3|2861.43|2823.43|2862.66|2824.66|2860.13|2822.13|257
1591173000000|2020-06-03 08:30:00|2861.65|2823.65|2863.18|2825.18|2863.55|2825.55|2861.6|2823.6|237
1591173300000|2020-06-03 08:35:00|2863.2|2825.2|2863.04|2825.04|2863.2|2825.2|2860.91|2822.91|233
1591173600000|2020-06-03 08:40:00|2862.91|2824.91|2860.53|2822.53|2863.22|2825.22|2860.34|2822.34|231
1591173900000|2020-06-03 08:45:00|2860.56|2822.56|2859.31|2821.31|2861.04|2823.04|2859.27|2821.27|244
1591174200000|2020-06-03 08:50:00|2859.34|2821.34|2854.92|2816.92|2860.18|2822.18|2854.88|2816.88|240
1591174500000|2020-06-03 08:55:00|2854.68|2816.68|2855.8|2817.8|2855.8|2817.8|2853.76|2815.76|262
1591174800000|2020-06-03 09:00:00|2855.79|2817.79|2857.11|2819.11|2857.43|2819.43|2855.79|2817.79|254
1591175100000|2020-06-03 09:05:00|2857.08|2819.08|2862.05|2824.05|2863.3|2825.3|2856.9|2818.9|253
1591175400000|2020-06-03 09:10:00|2862.09|2824.09|2861.92|2823.92|2862.41|2824.41|2860.34|2822.34|255
1591175700000|2020-06-03 09:15:00|2861.88|2823.88|2864.03|2826.03|2864.04|2826.04|2861.78|2823.78|243
1591176000000|2020-06-03 09:20:00|2864.22|2826.22|2864.63|2826.63|2865.31|2827.31|2863.82|2825.82|259
1591176300000|2020-06-03 09:25:00|2864.66|2826.66|2863.28|2825.28|2864.66|2826.66|2863.18|2825.18|239
1591176600000|2020-06-03 09:30:00|2863.32|2825.32|2866.13|2828.13|2866.23|2828.23|2863.11|2825.11|264
1591176900000|2020-06-03 09:35:00|2866.1|2828.1|2864.88|2826.88|2866.21|2828.21|2863.31|2825.31|238
1591177200000|2020-06-03 09:40:00|2864.95|2826.95|2867.35|2829.35|2867.37|2829.37|2864.95|2826.95|251
1591177500000|2020-06-03 09:45:00|2867.37|2829.37|2866.87|2828.87|2868|2830|2866.29|2828.29|252
1591177800000|2020-06-03 09:50:00|2866.82|2828.82|2869.56|2831.56|2870.49|2832.49|2866.6|2828.6|256
1591178100000|2020-06-03 09:55:00|2869.51|2831.51|2870.34|2832.34|2870.68|2832.68|2868.4|2830.4|266
1591178400000|2020-06-03 10:00:00|2870.31|2832.31|2886.35|2848.35|2888.65|2850.65|2870.23|2832.23|279
1591178700000|2020-06-03 10:05:00|2886.26|2848.26|2882.36|2844.36|2886.52|2848.52|2881.28|2843.28|266
1591179000000|2020-06-03 10:10:00|2882.34|2844.34|2885.51|2847.51|2885.69|2847.69|2881.2|2843.2|273
1591179300000|2020-06-03 10:15:00|2885.58|2847.58|2888.11|2850.11|2888.96|2850.96|2885.57|2847.57|270
1591179600000|2020-06-03 10:20:00|2888.16|2850.16|2891.32|2853.32|2893.15|2855.15|2888.15|2850.15|279
1591179900000|2020-06-03 10:25:00|2891.3|2853.3|2886.1|2848.1|2891.48|2853.48|2885.33|2847.33|271
1591180200000|2020-06-03 10:30:00|2886.09|2848.09|2890.04|2852.04|2891.71|2853.71|2886.09|2848.09|259
1591180500000|2020-06-03 10:35:00|2890.01|2852.01|2887.78|2849.78|2890.55|2852.55|2887.78|2849.78|255
1591180800000|2020-06-03 10:40:00|2887.82|2849.82|2882.72|2844.72|2887.88|2849.88|2881.29|2843.29|268
1591181100000|2020-06-03 10:45:00|2882.75|2844.75|2886.36|2848.36|2886.85|2848.85|2882.74|2844.74|263
1591181400000|2020-06-03 10:50:00|2886.32|2848.32|2888.14|2850.14|2888.61|2850.61|2885.88|2847.88|254
1591181700000|2020-06-03 10:55:00|2888.17|2850.17|2886.69|2848.69|2894.22|2856.22|2886.36|2848.36|279
1591182000000|2020-06-03 11:00:00|2886.68|2848.68|2887.42|2849.42|2889.51|2851.51|2886.68|2848.68|255
1591182300000|2020-06-03 11:05:00|2887.39|2849.39|2883.83|2845.83|2887.39|2849.39|2883.51|2845.51|274
1591182600000|2020-06-03 11:10:00|2883.76|2845.76|2884.74|2846.74|2885.44|2847.44|2883.55|2845.55|256
1591182900000|2020-06-03 11:15:00|2884.75|2846.75|2884.67|2846.67|2886.58|2848.58|2884.57|2846.57|250
1591183200000|2020-06-03 11:20:00|2884.69|2846.69|2878.72|2840.72|2885.83|2847.83|2877.87|2839.87|269
1591183500000|2020-06-03 11:25:00|2878.66|2840.66|2881.46|2843.46|2881.76|2843.76|2878.17|2840.17|261
1591183800000|2020-06-03 11:30:00|2881.48|2843.48|2879.23|2841.23|2882.09|2844.09|2878.88|2840.88|259
1591184100000|2020-06-03 11:35:00|2879.22|2841.22|2881.43|2843.43|2881.49|2843.49|2879.12|2841.12|238
1591184400000|2020-06-03 11:40:00|2881.44|2843.44|2882.74|2844.74|2884.74|2846.74|2880.99|2842.99|258
1591184700000|2020-06-03 11:45:00|2882.67|2844.67|2887.36|2849.36|2888.32|2850.32|2882.64|2844.64|251
1591185000000|2020-06-03 11:50:00|2887.38|2849.38|2887.34|2849.34|2888.75|2850.75|2887.19|2849.19|255
1591185300000|2020-06-03 11:55:00|2887.32|2849.32|2888.1|2850.1|2890.97|2852.97|2887.12|2849.12|266
1591185600000|2020-06-03 12:00:00|2888.26|2850.26|2889.86|2851.86|2896.09|2858.09|2888.26|2850.26|270
1591185900000|2020-06-03 12:05:00|2889.81|2851.81|2888.51|2850.51|2890.66|2852.66|2887.45|2849.45|257
1591186200000|2020-06-03 12:10:00|2888.49|2850.49|2888.18|2850.18|2889.25|2851.25|2887.29|2849.29|250
1591186500000|2020-06-03 12:15:00|2888.2|2850.2|2889.11|2851.11|2890.02|2852.02|2887.75|2849.75|252
1591186800000|2020-06-03 12:20:00|2889.13|2851.13|2885.83|2847.83|2889.21|2851.21|2885.16|2847.16|264
1591187100000|2020-06-03 12:25:00|2885.76|2847.76|2884.7|2846.7|2886.86|2848.86|2884.36|2846.36|252
1591187400000|2020-06-03 12:30:00|2884.63|2846.63|2889.62|2851.62|2890.16|2852.16|2884.47|2846.47|256
1591187700000|2020-06-03 12:35:00|2889.6|2851.6|2877.82|2839.82|2889.6|2851.6|2877.82|2839.82|259
1591188000000|2020-06-03 12:40:00|2877.72|2839.72|2879.15|2841.15|2879.39|2841.39|2876.87|2838.87|255
1591188300000|2020-06-03 12:45:00|2879.08|2841.08|2880.35|2842.35|2880.35|2842.35|2878.14|2840.14|252
1591188600000|2020-06-03 12:50:00|2880.42|2842.42|2883.12|2845.12|2883.53|2845.53|2880.42|2842.42|245
1591188900000|2020-06-03 12:55:00|2883.05|2845.05|2882.81|2844.81|2885.08|2847.08|2882.57|2844.57|259
1591189200000|2020-06-03 13:00:00|2882.86|2844.86|2888.32|2850.32|2888.47|2850.47|2882.86|2844.86|266
1591189500000|2020-06-03 13:05:00|2888.3|2850.3|2888.2|2850.2|2889|2851|2887.29|2849.29|246
1591189800000|2020-06-03 13:10:00|2888.15|2850.15|2885.08|2847.08|2888.17|2850.17|2884.53|2846.53|265
1591190100000|2020-06-03 13:15:00|2885.06|2847.06|2883.56|2845.56|2885.65|2847.65|2882.91|2844.91|249
1591190400000|2020-06-03 13:20:00|2883.57|2845.57|2882.34|2844.34|2883.76|2845.76|2881.98|2843.98|259
1591190700000|2020-06-03 13:25:00|2882.39|2844.39|2886.07|2848.07|2886.07|2848.07|2882.27|2844.27|253
1591191000000|2020-06-03 13:30:00|2886.08|2848.08|2885.1|2847.1|2886.33|2848.33|2883.23|2845.23|248
1591191300000|2020-06-03 13:35:00|2885.11|2847.11|2883.84|2845.84|2885.31|2847.31|2883.5|2845.5|245
1591191600000|2020-06-03 13:40:00|2883.83|2845.83|2890.06|2852.06|2890.64|2852.64|2883.8|2845.8|256
1591191900000|2020-06-03 13:45:00|2890.13|2852.13|2890.28|2852.28|2890.33|2852.33|2888.72|2850.72|237
1591192200000|2020-06-03 13:50:00|2890.29|2852.29|2885.88|2847.88|2891.69|2853.69|2884.75|2846.75|259
1591192500000|2020-06-03 13:55:00|2885.85|2847.85|2885.32|2847.32|2886.3|2848.3|2884.99|2846.99|236
1591192800000|2020-06-03 14:00:00|2885.29|2847.29|2887.92|2849.92|2889.08|2851.08|2885.21|2847.21|259
1591193100000|2020-06-03 14:05:00|2887.85|2849.85|2880.94|2842.94|2887.88|2849.88|2880.94|2842.94|266
1591193400000|2020-06-03 14:10:00|2880.92|2842.92|2865.27|2827.27|2880.92|2842.92|2864|2826|280
1591193700000|2020-06-03 14:15:00|2865.28|2827.28|2871.28|2833.28|2871.33|2833.33|2865.24|2827.24|275
1591194000000|2020-06-03 14:20:00|2871.29|2833.29|2878.14|2840.14|2878.53|2840.53|2871.29|2833.29|276
1591194300000|2020-06-03 14:25:00|2878.06|2840.06|2876.95|2838.95|2878.07|2840.07|2876.11|2838.11|258
1591194600000|2020-06-03 14:30:00|2877.04|2839.04|2874.07|2836.07|2877.84|2839.84|2873.41|2835.41|267
1591194900000|2020-06-03 14:35:00|2874.12|2836.12|2873.12|2835.12|2875.36|2837.36|2871.95|2833.95|262
1591195200000|2020-06-03 14:40:00|2873.1|2835.1|2872.11|2834.11|2873.46|2835.46|2870.51|2832.51|265
1591195500000|2020-06-03 14:45:00|2872.09|2834.09|2879.05|2841.05|2879.09|2841.09|2871.94|2833.94|270
1591195800000|2020-06-03 14:50:00|2879.08|2841.08|2881.41|2843.41|2882.11|2844.11|2879.08|2841.08|257
1591196100000|2020-06-03 14:55:00|2881.4|2843.4|2886.5|2848.5|2886.55|2848.55|2881.39|2843.39|260
1591196400000|2020-06-03 15:00:00|2886.47|2848.47|2886.17|2848.17|2887.34|2849.34|2884.4|2846.4|260
1591196700000|2020-06-03 15:05:00|2886.25|2848.25|2885.63|2847.63|2886.55|2848.55|2885.19|2847.19|251
1591197000000|2020-06-03 15:10:00|2885.62|2847.62|2887.06|2849.06|2887.85|2849.85|2884.47|2846.47|273
1591197300000|2020-06-03 15:15:00|2887|2849|2887.12|2849.12|2889.56|2851.56|2886.86|2848.86|253
1591197600000|2020-06-03 15:20:00|2887.09|2849.09|2888.3|2850.3|2888.39|2850.39|2886.64|2848.64|244
1591197900000|2020-06-03 15:25:00|2888.34|2850.34|2886.47|2848.47|2888.61|2850.61|2886.31|2848.31|249
1591198200000|2020-06-03 15:30:00|2886.33|2848.33|2886.23|2848.23|2886.59|2848.59|2885.28|2847.28|246
1591198500000|2020-06-03 15:35:00|2886.29|2848.29|2878.62|2840.62|2886.71|2848.71|2878.62|2840.62|263
1591198800000|2020-06-03 15:40:00|2878.59|2840.59|2876.54|2838.54|2878.68|2840.68|2873.68|2835.68|273
1591199100000|2020-06-03 15:45:00|2876.45|2838.45|2877.9|2839.9|2878.85|2840.85|2875.87|2837.87|257
1591199400000|2020-06-03 15:50:00|2877.92|2839.92|2879.29|2841.29|2880.48|2842.48|2877.9|2839.9|267
1591199700000|2020-06-03 15:55:00|2879.26|2841.26|2883.02|2845.02|2883.02|2845.02|2878.89|2840.89|264
1591200000000|2020-06-03 16:00:00|2883.22|2845.22|2883.37|2845.37|2884.92|2846.92|2882.26|2844.26|263
1591200300000|2020-06-03 16:05:00|2883.39|2845.39|2888.77|2850.77|2890|2852|2883.39|2845.39|262
1591200600000|2020-06-03 16:10:00|2888.81|2850.81|2889.72|2851.72|2890.06|2852.06|2888.44|2850.44|245
1591200900000|2020-06-03 16:15:00|2889.65|2851.65|2890.33|2852.33|2893.57|2855.57|2889.63|2851.63|265
1591201200000|2020-06-03 16:20:00|2890.36|2852.36|2896.35|2858.35|2896.84|2858.84|2890.04|2852.04|262
1591201500000|2020-06-03 16:25:00|2896.34|2858.34|2895.77|2857.77|2897.46|2859.46|2893.55|2855.55|274
1591201800000|2020-06-03 16:30:00|2895.8|2857.8|2894.87|2856.87|2895.82|2857.82|2893.54|2855.54|262
1591202100000|2020-06-03 16:35:00|2894.93|2856.93|2895.97|2857.97|2896.94|2858.94|2894.93|2856.93|266
1591202400000|2020-06-03 16:40:00|2895.95|2857.95|2889.31|2851.31|2896.84|2858.84|2889.27|2851.27|266
1591202700000|2020-06-03 16:45:00|2889.39|2851.39|2887.87|2849.87|2889.44|2851.44|2885.64|2847.64|251
1591203000000|2020-06-03 16:50:00|2887.83|2849.83|2892.87|2854.87|2893.6|2855.6|2887.83|2849.83|259
1591203300000|2020-06-03 16:55:00|2892.84|2854.84|2890.44|2852.44|2894.88|2856.88|2890.29|2852.29|271
1591203600000|2020-06-03 17:00:00|2890.5|2852.5|2892.39|2854.39|2893.53|2855.53|2890.35|2852.35|263
1591203900000|2020-06-03 17:05:00|2892.38|2854.38|2893.57|2855.57|2893.68|2855.68|2891.06|2853.06|258
1591204200000|2020-06-03 17:10:00|2893.51|2855.51|2893.52|2855.52|2894.42|2856.42|2893.3|2855.3|235
1591204500000|2020-06-03 17:15:00|2893.48|2855.48|2887.82|2849.82|2894.69|2856.69|2887.59|2849.59|264
1591204800000|2020-06-03 17:20:00|2887.81|2849.81|2886.99|2848.99|2888.16|2850.16|2885.15|2847.15|268
1591205100000|2020-06-03 17:25:00|2886.9|2848.9|2889.18|2851.18|2890.12|2852.12|2885.73|2847.73|261
1591205400000|2020-06-03 17:30:00|2889.05|2851.05|2888.23|2850.23|2890.22|2852.22|2888.13|2850.13|240
1591205700000|2020-06-03 17:35:00|2888.2|2850.2|2886.59|2848.59|2888.3|2850.3|2885.23|2847.23|250
1591206000000|2020-06-03 17:40:00|2886.61|2848.61|2887.6|2849.6|2887.78|2849.78|2886.02|2848.02|247
1591206300000|2020-06-03 17:45:00|2887.59|2849.59|2888.25|2850.25|2888.25|2850.25|2886.23|2848.23|240
1591206600000|2020-06-03 17:50:00|2888.26|2850.26|2887|2849|2888.29|2850.29|2887|2849|250
1591206900000|2020-06-03 17:55:00|2886.99|2848.99|2882.91|2844.91|2887.02|2849.02|2882.61|2844.61|258
1591207200000|2020-06-03 18:00:00|2882.75|2844.75|2879.7|2841.7|2884.92|2846.92|2879.05|2841.05|262
1591207500000|2020-06-03 18:05:00|2879.68|2841.68|2880.37|2842.37|2880.37|2842.37|2878.48|2840.48|240
1591207800000|2020-06-03 18:10:00|2880.46|2842.46|2880.63|2842.63|2880.73|2842.73|2877.82|2839.82|238
1591208100000|2020-06-03 18:15:00|2880.64|2842.64|2883.07|2845.07|2883.07|2845.07|2880.48|2842.48|245
1591208400000|2020-06-03 18:20:00|2883.16|2845.16|2880.87|2842.87|2883.99|2845.99|2880.73|2842.73|242
1591208700000|2020-06-03 18:25:00|2880.9|2842.9|2882.5|2844.5|2882.87|2844.87|2880.78|2842.78|252
1591209000000|2020-06-03 18:30:00|2882.44|2844.44|2886.1|2848.1|2886.2|2848.2|2882.27|2844.27|244
1591209300000|2020-06-03 18:35:00|2886.08|2848.08|2886.29|2848.29|2887.11|2849.11|2885.86|2847.86|252
1591209600000|2020-06-03 18:40:00|2886.24|2848.24|2903.68|2865.68|2903.77|2865.77|2885.97|2847.97|276
1591209900000|2020-06-03 18:45:00|2903.55|2865.55|2901.82|2863.82|2903.67|2865.67|2899.82|2861.82|274
1591210200000|2020-06-03 18:50:00|2901.91|2863.91|2904.59|2866.59|2906.33|2868.33|2901.9|2863.9|270
1591210500000|2020-06-03 18:55:00|2904.74|2866.74|2903.01|2865.01|2905.56|2867.56|2902.73|2864.73|252
1591210800000|2020-06-03 19:00:00|2903.03|2865.03|2906.81|2868.81|2911.16|2873.16|2903.03|2865.03|265
1591211100000|2020-06-03 19:05:00|2906.75|2868.75|2903.45|2865.45|2907.71|2869.71|2901.22|2863.22|268
1591211400000|2020-06-03 19:10:00|2903.49|2865.49|2908.21|2870.21|2908.36|2870.36|2903.49|2865.49|264
1591211700000|2020-06-03 19:15:00|2908.17|2870.17|2904.78|2866.78|2909.98|2871.98|2904.78|2866.78|257
1591212000000|2020-06-03 19:20:00|2904.75|2866.75|2902.95|2864.95|2904.75|2866.75|2902.45|2864.45|264
1591212300000|2020-06-03 19:25:00|2902.94|2864.94|2904.76|2866.76|2905.72|2867.72|2902.02|2864.02|247
1591212600000|2020-06-03 19:30:00|2904.77|2866.77|2888.25|2850.25|2905.64|2867.64|2880.74|2842.74|265
1591212900000|2020-06-03 19:35:00|2888.46|2850.46|2891.41|2853.41|2892.1|2854.1|2888.46|2850.46|261
1591213200000|2020-06-03 19:40:00|2891.42|2853.42|2894.33|2856.33|2894.68|2856.68|2891.42|2853.42|250
1591213500000|2020-06-03 19:45:00|2894.35|2856.35|2894.53|2856.53|2894.66|2856.66|2892.75|2854.75|247
1591213800000|2020-06-03 19:50:00|2894.5|2856.5|2891.84|2853.84|2895.53|2857.53|2890.9|2852.9|257
1591214100000|2020-06-03 19:55:00|2891.91|2853.91|2893.36|2855.36|2894.13|2856.13|2891.91|2853.91|250
1591214400000|2020-06-03 20:00:00|2893.37|2855.37|2891|2853|2893.92|2855.92|2890.96|2852.96|249
1591214700000|2020-06-03 20:05:00|2891.02|2853.02|2890.6|2852.6|2891.32|2853.32|2890.01|2852.01|242
1591215000000|2020-06-03 20:10:00|2890.54|2852.54|2889.86|2851.86|2890.88|2852.88|2889.15|2851.15|234
1591215300000|2020-06-03 20:15:00|2889.88|2851.88|2888.9|2850.9|2890.64|2852.64|2888.7|2850.7|250
1591215600000|2020-06-03 20:20:00|2888.93|2850.93|2889.12|2851.12|2889.37|2851.37|2886.74|2848.74|242
1591215900000|2020-06-03 20:25:00|2889.11|2851.11|2890.53|2852.53|2890.63|2852.63|2889.11|2851.11|223
1591216200000|2020-06-03 20:30:00|2890.54|2852.54|2891.17|2853.17|2891.49|2853.49|2890.5|2852.5|227
1591216500000|2020-06-03 20:35:00|2891.16|2853.16|2891.55|2853.55|2891.55|2853.55|2890.67|2852.67|217
1591216800000|2020-06-03 20:40:00|2891.57|2853.57|2896.7|2858.7|2897.11|2859.11|2891.57|2853.57|216
1591217100000|2020-06-03 20:45:00|2896.68|2858.68|2897.35|2859.35|2897.47|2859.47|2896.53|2858.53|235
1591217400000|2020-06-03 20:50:00|2897.31|2859.31|2899.76|2861.76|2900.24|2862.24|2897.31|2859.31|234
1591217700000|2020-06-03 20:55:00|2899.75|2861.75|2898.93|2860.93|2899.8|2861.8|2898.51|2860.51|246
1591218000000|2020-06-03 21:00:00|2898.92|2860.92|2899.2|2861.2|2899.6|2861.6|2898.74|2860.74|210
1591218300000|2020-06-03 21:05:00|2899.16|2861.16|2902.4|2864.4|2902.96|2864.96|2899.02|2861.02|250
1591218600000|2020-06-03 21:10:00|2902.33|2864.33|2899.24|2861.24|2902.33|2864.33|2899.03|2861.03|246
1591218900000|2020-06-03 21:15:00|2899.28|2861.28|2898.58|2860.58|2899.37|2861.37|2898.48|2860.48|245
1591219200000|2020-06-03 21:20:00|2898.55|2860.55|2895.93|2857.93|2898.55|2860.55|2895.84|2857.84|243
1591219500000|2020-06-03 21:25:00|2895.94|2857.94|2894.18|2856.18|2895.94|2857.94|2894.18|2856.18|244
1591219800000|2020-06-03 21:30:00|2894.16|2856.16|2894.16|2856.16|2894.33|2856.33|2894.08|2856.08|20
1591220100000|2020-06-03 21:35:00|2894.65|2856.65|2895.87|2857.87|2895.87|2857.87|2894.65|2856.65|104
1591220400000|2020-06-03 21:40:00|2895.85|2857.85|2896.86|2858.86|2897.55|2859.55|2895.85|2857.85|246
1591220700000|2020-06-03 21:45:00|2896.88|2858.88|2898.07|2860.07|2898.85|2860.85|2896.81|2858.81|241
1591221000000|2020-06-03 21:50:00|2898.08|2860.08|2892.85|2854.85|2898.54|2860.54|2892.85|2854.85|240
1591221300000|2020-06-03 21:55:00|2892.94|2854.94|2894.46|2856.46|2894.81|2856.81|2892.75|2854.75|236
1591221600000|2020-06-03 22:00:00|2894.45|2856.45|2897.58|2859.58|2897.79|2859.79|2894.44|2856.44|246
1591221900000|2020-06-03 22:05:00|2897.57|2859.57|2895.51|2857.51|2898.36|2860.36|2895.51|2857.51|254
1591222200000|2020-06-03 22:10:00|2895.49|2857.49|2895.62|2857.62|2897.05|2859.05|2890.18|2852.18|249
1591222500000|2020-06-03 22:15:00|2895.64|2857.64|2897.26|2859.26|2897.4|2859.4|2895.6|2857.6|244
1591222800000|2020-06-03 22:20:00|2897.29|2859.29|2894.93|2856.93|2897.48|2859.48|2894.71|2856.71|238
1591223100000|2020-06-03 22:25:00|2894.9|2856.9|2896.44|2858.44|2896.64|2858.64|2894.55|2856.55|249
1591223400000|2020-06-03 22:30:00|2896.37|2858.37|2894.99|2856.99|2896.41|2858.41|2893.44|2855.44|250
1591223700000|2020-06-03 22:35:00|2894.98|2856.98|2901.37|2863.37|2901.4|2863.4|2894.81|2856.81|246
1591224000000|2020-06-03 22:40:00|2901.4|2863.4|2904.55|2866.55|2904.55|2866.55|2901.17|2863.17|256
1591224300000|2020-06-03 22:45:00|2904.59|2866.59|2906.72|2868.72|2906.72|2868.72|2904.59|2866.59|236
1591224600000|2020-06-03 22:50:00|2906.69|2868.69|2908.17|2870.17|2908.43|2870.43|2906|2868|245
1591224900000|2020-06-03 22:55:00|2908.2|2870.2|2908.5|2870.5|2909.86|2871.86|2907.51|2869.51|217
1591225200000|2020-06-03 23:00:00|2908.44|2870.44|2908.7|2870.7|2910.5|2872.5|2908.22|2870.22|246
1591225500000|2020-06-03 23:05:00|2908.77|2870.77|2909.81|2871.81|2911|2873|2908.44|2870.44|250
1591225800000|2020-06-03 23:10:00|2909.82|2871.82|2905.39|2867.39|2910.2|2872.2|2904.55|2866.55|250
1591226100000|2020-06-03 23:15:00|2905.38|2867.38|2907.22|2869.22|2907.22|2869.22|2903.25|2865.25|243
1591226400000|2020-06-03 23:20:00|2907.21|2869.21|2910.11|2872.11|2910.11|2872.11|2907.03|2869.03|245
1591226700000|2020-06-03 23:25:00|2910.1|2872.1|2908.29|2870.29|2910.94|2872.94|2908.11|2870.11|228
1591227000000|2020-06-03 23:30:00|2908.3|2870.3|2909.74|2871.74|2909.74|2871.74|2908.28|2870.28|229
1591227300000|2020-06-03 23:35:00|2909.94|2871.94|2917.34|2879.34|2918.13|2880.13|2909.94|2871.94|256
1591227600000|2020-06-03 23:40:00|2917.32|2879.32|2917.14|2879.14|2926.59|2888.59|2916.86|2878.86|277
1591227900000|2020-06-03 23:45:00|2917.17|2879.17|2914.88|2876.88|2918.45|2880.45|2914.73|2876.73|261
1591228200000|2020-06-03 23:50:00|2914.91|2876.91|2918.68|2880.68|2919.87|2881.87|2914.47|2876.47|260
1591228500000|2020-06-03 23:55:00|2918.71|2880.71|2920.44|2882.44|2920.44|2882.44|2917.97|2879.97|247
1591228800000|2020-06-04 00:00:00|2920.45|2882.45|2919.03|2881.03|2923.7|2885.7|2919|2881|258
1591229100000|2020-06-04 00:05:00|2919.04|2881.04|2912.53|2874.53|2919.18|2881.18|2912.5|2874.5|262
1591229400000|2020-06-04 00:10:00|2912.49|2874.49|2914.3|2876.3|2914.78|2876.78|2912.49|2874.49|261
1591229700000|2020-06-04 00:15:00|2914.35|2876.35|2917.34|2879.34|2917.34|2879.34|2913.18|2875.18|262
1591230000000|2020-06-04 00:20:00|2917.68|2879.68|2913.38|2875.38|2919.43|2881.43|2913.35|2875.35|263
1591230300000|2020-06-04 00:25:00|2913.41|2875.41|2912.42|2874.42|2913.41|2875.41|2908.65|2870.65|265
1591230600000|2020-06-04 00:30:00|2912.41|2874.41|2915.26|2877.26|2915.26|2877.26|2912.37|2874.37|237
1591230900000|2020-06-04 00:35:00|2915.34|2877.34|2913.93|2875.93|2917.71|2879.71|2913.61|2875.61|250
1591231200000|2020-06-04 00:40:00|2913.95|2875.95|2913.28|2875.28|2914.65|2876.65|2911.43|2873.43|264
1591231500000|2020-06-04 00:45:00|2913.24|2875.24|2914.12|2876.12|2915.47|2877.47|2912.6|2874.6|247
1591231800000|2020-06-04 00:50:00|2914.03|2876.03|2915.35|2877.35|2915.6|2877.6|2914|2876|255
1591232100000|2020-06-04 00:55:00|2915.29|2877.29|2915.86|2877.86|2916|2878|2914.64|2876.64|239
1591232400000|2020-06-04 01:00:00|2915.88|2877.88|2921.3|2883.3|2921.44|2883.44|2915.84|2877.84|256
1591232700000|2020-06-04 01:05:00|2921.2|2883.2|2918.79|2880.79|2922|2884|2918.79|2880.79|257
1591233000000|2020-06-04 01:10:00|2918.83|2880.83|2918.89|2880.89|2919.95|2881.95|2918.47|2880.47|254
1591233300000|2020-06-04 01:15:00|2918.9|2880.9|2916.3|2878.3|2919.74|2881.74|2916.06|2878.06|250
1591233600000|2020-06-04 01:20:00|2916.37|2878.37|2915.01|2877.01|2916.72|2878.72|2914.47|2876.47|259
1591233900000|2020-06-04 01:25:00|2915.14|2877.14|2920.82|2882.82|2921.34|2883.34|2915.14|2877.14|267
1591234200000|2020-06-04 01:30:00|2920.8|2882.8|2923.59|2885.59|2923.71|2885.71|2920.8|2882.8|245
1591234500000|2020-06-04 01:35:00|2923.66|2885.66|2921.74|2883.74|2924.23|2886.23|2921.31|2883.31|249
1591234800000|2020-06-04 01:40:00|2921.72|2883.72|2924.06|2886.06|2924.81|2886.81|2921.5|2883.5|236
1591235100000|2020-06-04 01:45:00|2924.02|2886.02|2921.12|2883.12|2924.15|2886.15|2920.42|2882.42|267
1591235400000|2020-06-04 01:50:00|2921.09|2883.09|2920.18|2882.18|2921.47|2883.47|2919.18|2881.18|260
1591235700000|2020-06-04 01:55:00|2920.22|2882.22|2922.09|2884.09|2922.43|2884.43|2920.13|2882.13|246
1591236000000|2020-06-04 02:00:00|2922.1|2884.1|2928.34|2890.34|2928.39|2890.39|2920.92|2882.92|250
1591236300000|2020-06-04 02:05:00|2928.28|2890.28|2929.65|2891.65|2929.75|2891.75|2927.74|2889.74|258
1591236600000|2020-06-04 02:10:00|2929.67|2891.67|2935.42|2897.42|2935.48|2897.48|2929.56|2891.56|263
1591236900000|2020-06-04 02:15:00|2935.39|2897.39|2939.1|2901.1|2939.1|2901.1|2935.37|2897.37|269
1591237200000|2020-06-04 02:20:00|2939.15|2901.15|2938.7|2900.7|2942.3|2904.3|2938.7|2900.7|269
1591237500000|2020-06-04 02:25:00|2938.72|2900.72|2940.74|2902.74|2941.66|2903.66|2938.71|2900.71|275
1591237800000|2020-06-04 02:30:00|2940.76|2902.76|2939.2|2901.2|2944.5|2906.5|2938|2900|272
1591238100000|2020-06-04 02:35:00|2939.22|2901.22|2939.83|2901.83|2940.06|2902.06|2937.97|2899.97|261
1591238400000|2020-06-04 02:40:00|2939.84|2901.84|2939.64|2901.64|2940.76|2902.76|2938.84|2900.84|277
1591238700000|2020-06-04 02:45:00|2939.69|2901.69|2943.12|2905.12|2943.78|2905.78|2939.66|2901.66|258
1591239000000|2020-06-04 02:50:00|2943.11|2905.11|2941.58|2903.58|2943.71|2905.71|2940.82|2902.82|258
1591239300000|2020-06-04 02:55:00|2941.56|2903.56|2942.42|2904.42|2942.53|2904.53|2940.61|2902.61|258
1591239600000|2020-06-04 03:00:00|2942.49|2904.49|2943.56|2905.56|2947.95|2909.95|2942.46|2904.46|281
1591239900000|2020-06-04 03:05:00|2943.28|2905.28|2941.18|2903.18|2943.28|2905.28|2939.56|2901.56|265
1591240200000|2020-06-04 03:10:00|2941.19|2903.19|2937.98|2899.98|2941.87|2903.87|2937.98|2899.98|260
1591240500000|2020-06-04 03:15:00|2937.87|2899.87|2937.7|2899.7|2939.59|2901.59|2937.7|2899.7|263
1591240800000|2020-06-04 03:20:00|2937.66|2899.66|2940.94|2902.94|2942.88|2904.88|2936.89|2898.89|271
1591241100000|2020-06-04 03:25:00|2940.9|2902.9|2945.07|2907.07|2945.21|2907.21|2940.59|2902.59|254
1591241400000|2020-06-04 03:30:00|2945.13|2907.13|2946.33|2908.33|2946.65|2908.65|2943.75|2905.75|254
1591241700000|2020-06-04 03:35:00|2946.31|2908.31|2945.93|2907.93|2947.41|2909.41|2945.86|2907.86|256
1591242000000|2020-06-04 03:40:00|2945.97|2907.97|2944.4|2906.4|2946.04|2908.04|2943.06|2905.06|240
1591242300000|2020-06-04 03:45:00|2944.45|2906.45|2948.87|2910.87|2950.93|2912.93|2944.18|2906.18|270
1591242600000|2020-06-04 03:50:00|2948.8|2910.8|2947.69|2909.69|2949.3|2911.3|2947.69|2909.69|248
1591242900000|2020-06-04 03:55:00|2947.64|2909.64|2946.54|2908.54|2948.14|2910.14|2946.27|2908.27|253
1591243200000|2020-06-04 04:00:00|2946.55|2908.55|2944.88|2906.88|2946.55|2908.55|2942.46|2904.46|258
1591243500000|2020-06-04 04:05:00|2944.91|2906.91|2936.47|2898.47|2944.91|2906.91|2935.81|2897.81|256
1591243800000|2020-06-04 04:10:00|2936.63|2898.63|2940.32|2902.32|2940.73|2902.73|2936.63|2898.63|240
1591244100000|2020-06-04 04:15:00|2940.31|2902.31|2940.85|2902.85|2941.56|2903.56|2940.08|2902.08|257
1591244400000|2020-06-04 04:20:00|2940.74|2902.74|2940.7|2902.7|2940.83|2902.83|2939.16|2901.16|253
1591244700000|2020-06-04 04:25:00|2940.69|2902.69|2934.89|2896.89|2941.5|2903.5|2934.07|2896.07|263
1591245000000|2020-06-04 04:30:00|2934.98|2896.98|2934.41|2896.41|2935.43|2897.43|2934.16|2896.16|247
1591245300000|2020-06-04 04:35:00|2934.4|2896.4|2932.62|2894.62|2934.7|2896.7|2930.25|2892.25|254
1591245600000|2020-06-04 04:40:00|2932.61|2894.61|2934.98|2896.98|2934.98|2896.98|2930.9|2892.9|228
1591245900000|2020-06-04 04:45:00|2934.97|2896.97|2933.53|2895.53|2936.22|2898.22|2932.9|2894.9|242
1591246200000|2020-06-04 04:50:00|2933.5|2895.5|2931.53|2893.53|2934.39|2896.39|2931.53|2893.53|250
1591246500000|2020-06-04 04:55:00|2931.54|2893.54|2935.06|2897.06|2935.09|2897.09|2930.64|2892.64|238
1591246800000|2020-06-04 05:00:00|2935.07|2897.07|2935.29|2897.29|2936.64|2898.64|2935.06|2897.06|229
1591247100000|2020-06-04 05:05:00|2935.26|2897.26|2936.27|2898.27|2936.32|2898.32|2933.15|2895.15|235
1591247400000|2020-06-04 05:10:00|2936.24|2898.24|2936.03|2898.03|2936.8|2898.8|2935.6|2897.6|238
1591247700000|2020-06-04 05:15:00|2936.02|2898.02|2934.1|2896.1|2936.44|2898.44|2934.1|2896.1|227
1591248000000|2020-06-04 05:20:00|2934.11|2896.11|2936.71|2898.71|2936.89|2898.89|2934.07|2896.07|244
1591248300000|2020-06-04 05:25:00|2936.72|2898.72|2935.86|2897.86|2936.82|2898.82|2935.63|2897.63|236
1591248600000|2020-06-04 05:30:00|2935.93|2897.93|2929.45|2891.45|2935.93|2897.93|2929.05|2891.05|228
1591248900000|2020-06-04 05:35:00|2929.5|2891.5|2925.37|2887.37|2929.68|2891.68|2925.09|2887.09|241
1591249200000|2020-06-04 05:40:00|2925.31|2887.31|2925.94|2887.94|2926.04|2888.04|2925.2|2887.2|231
1591249500000|2020-06-04 05:45:00|2925.95|2887.95|2920.73|2882.73|2925.95|2887.95|2920.35|2882.35|250
1591249800000|2020-06-04 05:50:00|2920.72|2882.72|2924.53|2886.53|2924.53|2886.53|2920.68|2882.68|250
1591250100000|2020-06-04 05:55:00|2924.54|2886.54|2925.09|2887.09|2925.2|2887.2|2923.38|2885.38|221
1591250400000|2020-06-04 06:00:00|2925.08|2887.08|2923.92|2885.92|2925.66|2887.66|2923.89|2885.89|245
1591250700000|2020-06-04 06:05:00|2923.99|2885.99|2920.21|2882.21|2923.99|2885.99|2919.86|2881.86|251
1591251000000|2020-06-04 06:10:00|2920.17|2882.17|2916.75|2878.75|2920.51|2882.51|2915.07|2877.07|240
1591251300000|2020-06-04 06:15:00|2916.82|2878.82|2919.18|2881.18|2920.1|2882.1|2916.82|2878.82|222
1591251600000|2020-06-04 06:20:00|2919.19|2881.19|2921.05|2883.05|2921.37|2883.37|2919.11|2881.11|234
1591251900000|2020-06-04 06:25:00|2921.06|2883.06|2923.11|2885.11|2923.21|2885.21|2920.91|2882.91|243
1591252200000|2020-06-04 06:30:00|2923.12|2885.12|2927.04|2889.04|2927.07|2889.07|2923.11|2885.11|252
1591252500000|2020-06-04 06:35:00|2927.03|2889.03|2929.55|2891.55|2929.62|2891.62|2927.02|2889.02|226
1591252800000|2020-06-04 06:40:00|2929.56|2891.56|2933.81|2895.81|2934.03|2896.03|2929.32|2891.32|230
1591253100000|2020-06-04 06:45:00|2933.84|2895.84|2931.27|2893.27|2935.57|2897.57|2931.27|2893.27|242
1591253400000|2020-06-04 06:50:00|2931.26|2893.26|2930.12|2892.12|2931.5|2893.5|2929.25|2891.25|233
1591253700000|2020-06-04 06:55:00|2930.16|2892.16|2930.57|2892.57|2930.57|2892.57|2929.83|2891.83|240
1591254000000|2020-06-04 07:00:00|2930.48|2892.48|2932.06|2894.06|2932.06|2894.06|2930.18|2892.18|242
1591254300000|2020-06-04 07:05:00|2932.04|2894.04|2933|2895|2933.24|2895.24|2932.02|2894.02|238
1591254600000|2020-06-04 07:10:00|2933.07|2895.07|2934.29|2896.29|2934.41|2896.41|2932.86|2894.86|231
1591254900000|2020-06-04 07:15:00|2934.33|2896.33|2930.9|2892.9|2934.34|2896.34|2930.52|2892.52|247
1591255200000|2020-06-04 07:20:00|2930.92|2892.92|2929.09|2891.09|2930.92|2892.92|2928.93|2890.93|224
1591255500000|2020-06-04 07:25:00|2929.05|2891.05|2929.74|2891.74|2929.74|2891.74|2928.48|2890.48|229
1591255800000|2020-06-04 07:30:00|2929.71|2891.71|2932.05|2894.05|2932.34|2894.34|2929.71|2891.71|256
1591256100000|2020-06-04 07:35:00|2932.13|2894.13|2928.97|2890.97|2932.5|2894.5|2928.97|2890.97|247
1591256400000|2020-06-04 07:40:00|2928.94|2890.94|2929.14|2891.14|2929.77|2891.77|2928.59|2890.59|216
1591256700000|2020-06-04 07:45:00|2929.13|2891.13|2930.31|2892.31|2931.27|2893.27|2928.82|2890.82|218
1591257000000|2020-06-04 07:50:00|2930.28|2892.28|2927.17|2889.17|2930.28|2892.28|2927.17|2889.17|228
1591257300000|2020-06-04 07:55:00|2927.18|2889.18|2927.01|2889.01|2928.03|2890.03|2927|2889|238
1591257600000|2020-06-04 08:00:00|2927|2889|2926.2|2888.2|2927.13|2889.13|2924.83|2886.83|245
1591257900000|2020-06-04 08:05:00|2926.21|2888.21|2921.6|2883.6|2926.25|2888.25|2921.6|2883.6|255
1591258200000|2020-06-04 08:10:00|2921.61|2883.61|2924.07|2886.07|2924.07|2886.07|2921.45|2883.45|246
1591258500000|2020-06-04 08:15:00|2924.11|2886.11|2922.49|2884.49|2924.24|2886.24|2922.49|2884.49|230
1591258800000|2020-06-04 08:20:00|2922.5|2884.5|2919.18|2881.18|2922.61|2884.61|2919.1|2881.1|249
1591259100000|2020-06-04 08:25:00|2919.07|2881.07|2916.33|2878.33|2919.12|2881.12|2914.44|2876.44|253
1591259400000|2020-06-04 08:30:00|2916.28|2878.28|2919.75|2881.75|2921.47|2883.47|2916.09|2878.09|249
1591259700000|2020-06-04 08:35:00|2919.7|2881.7|2923.03|2885.03|2924.8|2886.8|2919.43|2881.43|252
1591260000000|2020-06-04 08:40:00|2922.99|2884.99|2920.74|2882.74|2923.15|2885.15|2920.58|2882.58|235
1591260300000|2020-06-04 08:45:00|2920.66|2882.66|2925.11|2887.11|2925.27|2887.27|2920.59|2882.59|257
1591260600000|2020-06-04 08:50:00|2925.12|2887.12|2925.6|2887.6|2925.6|2887.6|2924.39|2886.39|226
1591260900000|2020-06-04 08:55:00|2925.67|2887.67|2926.57|2888.57|2927.85|2889.85|2925.67|2887.67|243
1591261200000|2020-06-04 09:00:00|2926.58|2888.58|2925.15|2887.15|2926.76|2888.76|2924.84|2886.84|226
1591261500000|2020-06-04 09:05:00|2925.17|2887.17|2922.7|2884.7|2925.17|2887.17|2922.7|2884.7|232
1591261800000|2020-06-04 09:10:00|2922.71|2884.71|2915|2877|2922.74|2884.74|2914.98|2876.98|238
1591262100000|2020-06-04 09:15:00|2915.02|2877.02|2900.68|2862.68|2916.12|2878.12|2900.68|2862.68|233
1591262400000|2020-06-04 09:20:00|2900.26|2862.26|2881.78|2843.78|2900.26|2862.26|2866.59|2828.59|291
1591262700000|2020-06-04 09:25:00|2881.8|2843.8|2894.53|2856.53|2896.32|2858.32|2881.67|2843.67|272
1591263000000|2020-06-04 09:30:00|2894.54|2856.54|2885.55|2847.55|2894.55|2856.55|2885.52|2847.52|271
1591263300000|2020-06-04 09:35:00|2885.56|2847.56|2889.37|2851.37|2889.37|2851.37|2883.1|2845.1|266
1591263600000|2020-06-04 09:40:00|2889.43|2851.43|2888.07|2850.07|2889.73|2851.73|2887.58|2849.58|243
1591263900000|2020-06-04 09:45:00|2888.03|2850.03|2889.19|2851.19|2889.99|2851.99|2886.75|2848.75|254
1591264200000|2020-06-04 09:50:00|2889.08|2851.08|2893.96|2855.96|2894.08|2856.08|2888.27|2850.27|241
1591264500000|2020-06-04 09:55:00|2893.99|2855.99|2896|2858|2896.04|2858.04|2893.93|2855.93|238
1591264800000|2020-06-04 10:00:00|2896.01|2858.01|2889.53|2851.53|2896.01|2858.01|2889.47|2851.47|258
1591265100000|2020-06-04 10:05:00|2889.54|2851.54|2884.28|2846.28|2889.54|2851.54|2881.6|2843.6|264
1591265400000|2020-06-04 10:10:00|2884.3|2846.3|2882.9|2844.9|2884.33|2846.33|2877.64|2839.64|265
1591265700000|2020-06-04 10:15:00|2882.88|2844.88|2883.04|2845.04|2883.05|2845.05|2877.75|2839.75|267
1591266000000|2020-06-04 10:20:00|2883.05|2845.05|2884.95|2846.95|2885.36|2847.36|2882.8|2844.8|252
1591266300000|2020-06-04 10:25:00|2884.96|2846.96|2886.7|2848.7|2887.08|2849.08|2884.96|2846.96|227
1591266600000|2020-06-04 10:30:00|2886.73|2848.73|2887.52|2849.52|2887.54|2849.54|2885.51|2847.51|238
1591266900000|2020-06-04 10:35:00|2887.5|2849.5|2889.71|2851.71|2889.77|2851.77|2887.4|2849.4|220
1591267200000|2020-06-04 10:40:00|2889.68|2851.68|2889.21|2851.21|2889.68|2851.68|2885.49|2847.49|234
1591267500000|2020-06-04 10:45:00|2889.19|2851.19|2889.62|2851.62|2891.19|2853.19|2888.35|2850.35|249
1591267800000|2020-06-04 10:50:00|2889.61|2851.61|2886.94|2848.94|2889.84|2851.84|2886.9|2848.9|242
1591268100000|2020-06-04 10:55:00|2886.96|2848.96|2888.11|2850.11|2888.2|2850.2|2886.55|2848.55|242
1591268400000|2020-06-04 11:00:00|2888.12|2850.12|2888.39|2850.39|2888.46|2850.46|2885.18|2847.18|244
1591268700000|2020-06-04 11:05:00|2888.43|2850.43|2888.29|2850.29|2889.52|2851.52|2887.11|2849.11|253
1591269000000|2020-06-04 11:10:00|2888.28|2850.28|2886.8|2848.8|2888.28|2850.28|2885.33|2847.33|241
1591269300000|2020-06-04 11:15:00|2886.78|2848.78|2882.96|2844.96|2886.79|2848.79|2882.96|2844.96|254
1591269600000|2020-06-04 11:20:00|2882.94|2844.94|2870.16|2832.16|2882.94|2844.94|2867.64|2829.64|274
1591269900000|2020-06-04 11:25:00|2870.19|2832.19|2870.81|2832.81|2871.8|2833.8|2869.41|2831.41|253
1591270200000|2020-06-04 11:30:00|2870.88|2832.88|2864.62|2826.62|2870.88|2832.88|2852.91|2814.91|287
1591270500000|2020-06-04 11:35:00|2864.78|2826.78|2892.19|2854.19|2895.46|2857.46|2862.96|2824.96|290
1591270800000|2020-06-04 11:40:00|2892.22|2854.22|2905|2867|2911.57|2873.57|2892|2854|287
1591271100000|2020-06-04 11:45:00|2904.91|2866.91|2902.13|2864.13|2905.01|2867.01|2901.13|2863.13|262
1591271400000|2020-06-04 11:50:00|2902.11|2864.11|2906.93|2868.93|2906.93|2868.93|2902.01|2864.01|271
1591271700000|2020-06-04 11:55:00|2906.95|2868.95|2913.72|2875.72|2915.26|2877.26|2906.95|2868.95|274
1591272000000|2020-06-04 12:00:00|2913.63|2875.63|2909.67|2871.67|2914.4|2876.4|2909.21|2871.21|265
1591272300000|2020-06-04 12:05:00|2909.65|2871.65|2906.56|2868.56|2909.73|2871.73|2904.52|2866.52|258
1591272600000|2020-06-04 12:10:00|2906.57|2868.57|2918.18|2880.18|2918.18|2880.18|2906.3|2868.3|278
1591272900000|2020-06-04 12:15:00|2918.22|2880.22|2917.3|2879.3|2926.18|2888.18|2917.13|2879.13|277
1591273200000|2020-06-04 12:20:00|2917.28|2879.28|2915.4|2877.4|2919.01|2881.01|2915.4|2877.4|268
1591273500000|2020-06-04 12:25:00|2915.37|2877.37|2915.75|2877.75|2917.17|2879.17|2913.12|2875.12|276
1591273800000|2020-06-04 12:30:00|2915.76|2877.76|2916.24|2878.24|2916.69|2878.69|2914.38|2876.38|258
1591274100000|2020-06-04 12:35:00|2916.25|2878.25|2915.51|2877.51|2918.24|2880.24|2915.49|2877.49|254
1591274400000|2020-06-04 12:40:00|2915.53|2877.53|2919.08|2881.08|2919.08|2881.08|2915.37|2877.37|254
1591274700000|2020-06-04 12:45:00|2919.05|2881.05|2922.78|2884.78|2923.03|2885.03|2919.04|2881.04|255
1591275000000|2020-06-04 12:50:00|2922.77|2884.77|2919.69|2881.69|2923.17|2885.17|2919.69|2881.69|253
1591275300000|2020-06-04 12:55:00|2919.78|2881.78|2918.48|2880.48|2921.28|2883.28|2918.2|2880.2|240
1591275600000|2020-06-04 13:00:00|2918.51|2880.51|2919.92|2881.92|2920.38|2882.38|2918.51|2880.51|249
1591275900000|2020-06-04 13:05:00|2919.9|2881.9|2924.12|2886.12|2925.85|2887.85|2919.31|2881.31|263
1591276200000|2020-06-04 13:10:00|2924.04|2886.04|2919.14|2881.14|2925.53|2887.53|2919.14|2881.14|251
1591276500000|2020-06-04 13:15:00|2919.17|2881.17|2925.09|2887.09|2925.09|2887.09|2918.89|2880.89|270
1591276800000|2020-06-04 13:20:00|2925.14|2887.14|2939.07|2901.07|2947.77|2909.77|2924.87|2886.87|284
1591277100000|2020-06-04 13:25:00|2938.92|2900.92|2940.46|2902.46|2940.95|2902.95|2931.94|2893.94|276
1591277400000|2020-06-04 13:30:00|2940.52|2902.52|2938.82|2900.82|2943.61|2905.61|2938.07|2900.07|285
1591277700000|2020-06-04 13:35:00|2938.84|2900.84|2935.58|2897.58|2938.91|2900.91|2935.25|2897.25|264
1591278000000|2020-06-04 13:40:00|2935.59|2897.59|2942.63|2904.63|2942.63|2904.63|2935.53|2897.53|273
1591278300000|2020-06-04 13:45:00|2942.65|2904.65|2938.04|2900.04|2947.17|2909.17|2937.53|2899.53|282
1591278600000|2020-06-04 13:50:00|2938.12|2900.12|2937.5|2899.5|2938.93|2900.93|2936.2|2898.2|276
1591278900000|2020-06-04 13:55:00|2937.51|2899.51|2940.21|2902.21|2940.21|2902.21|2936.1|2898.1|262
1591279200000|2020-06-04 14:00:00|2940.31|2902.31|2937.96|2899.96|2943.49|2905.49|2937.71|2899.71|267
1591279500000|2020-06-04 14:05:00|2937.79|2899.79|2936.4|2898.4|2937.81|2899.81|2935.58|2897.58|267
1591279800000|2020-06-04 14:10:00|2936.41|2898.41|2934.17|2896.17|2937.78|2899.78|2934.08|2896.08|268
1591280100000|2020-06-04 14:15:00|2934.16|2896.16|2934.84|2896.84|2935.55|2897.55|2933.7|2895.7|251
1591280400000|2020-06-04 14:20:00|2934.8|2896.8|2939.65|2901.65|2939.65|2901.65|2932.41|2894.41|269
1591280700000|2020-06-04 14:25:00|2939.64|2901.64|2932.7|2894.7|2939.77|2901.77|2932.69|2894.69|261
1591281000000|2020-06-04 14:30:00|2932.33|2894.33|2931.45|2893.45|2932.84|2894.84|2931.12|2893.12|250
1591281300000|2020-06-04 14:35:00|2931.47|2893.47|2928.45|2890.45|2931.54|2893.54|2925.99|2887.99|262
1591281600000|2020-06-04 14:40:00|2928.42|2890.42|2923.02|2885.02|2929.19|2891.19|2919.98|2881.98|267
1591281900000|2020-06-04 14:45:00|2923.01|2885.01|2926.79|2888.79|2927.88|2889.88|2922.95|2884.95|266
1591282200000|2020-06-04 14:50:00|2926.8|2888.8|2928.48|2890.48|2929.32|2891.32|2925.14|2887.14|266
1591282500000|2020-06-04 14:55:00|2928.41|2890.41|2927.64|2889.64|2928.56|2890.56|2926.76|2888.76|256
1591282800000|2020-06-04 15:00:00|2927.63|2889.63|2931.63|2893.63|2931.63|2893.63|2927.03|2889.03|262
1591283100000|2020-06-04 15:05:00|2931.69|2893.69|2925.57|2887.57|2931.88|2893.88|2923.53|2885.53|254
1591283400000|2020-06-04 15:10:00|2925.64|2887.64|2924.42|2886.42|2926.94|2888.94|2924.27|2886.27|249
1591283700000|2020-06-04 15:15:00|2924.4|2886.4|2924.18|2886.18|2925.46|2887.46|2920.37|2882.37|264
1591284000000|2020-06-04 15:20:00|2924.12|2886.12|2928.52|2890.52|2928.52|2890.52|2924.12|2886.12|250
1591284300000|2020-06-04 15:25:00|2928.53|2890.53|2930.41|2892.41|2930.57|2892.57|2928.24|2890.24|238
1591284600000|2020-06-04 15:30:00|2930.4|2892.4|2930.41|2892.41|2933|2895|2930.4|2892.4|259
1591284900000|2020-06-04 15:35:00|2930.37|2892.37|2933.13|2895.13|2933.39|2895.39|2928.98|2890.98|256
1591285200000|2020-06-04 15:40:00|2933.12|2895.12|2933.44|2895.44|2934.16|2896.16|2932.65|2894.65|257
1591285500000|2020-06-04 15:45:00|2933.42|2895.42|2931.38|2893.38|2934.85|2896.85|2931.38|2893.38|257
1591285800000|2020-06-04 15:50:00|2931.31|2893.31|2936.12|2898.12|2936.12|2898.12|2929.65|2891.65|248
1591286100000|2020-06-04 15:55:00|2936.11|2898.11|2947.79|2909.79|2952.24|2914.24|2936.11|2898.11|248
1591286400000|2020-06-04 16:00:00|2947.84|2909.84|2932.02|2894.02|2951.47|2913.47|2929.49|2891.49|289
1591286700000|2020-06-04 16:05:00|2931.93|2893.93|2941.09|2903.09|2941.57|2903.57|2931.22|2893.22|285
1591287000000|2020-06-04 16:10:00|2941.06|2903.06|2936.85|2898.85|2941.31|2903.31|2936.6|2898.6|258
1591287300000|2020-06-04 16:15:00|2936.84|2898.84|2943|2905|2943|2905|2935.13|2897.13|273
1591287600000|2020-06-04 16:20:00|2943.05|2905.05|2945.42|2907.42|2945.93|2907.93|2943.05|2905.05|262
1591287900000|2020-06-04 16:25:00|2945.45|2907.45|2942.49|2904.49|2945.83|2907.83|2942.3|2904.3|260
1591288200000|2020-06-04 16:30:00|2942.47|2904.47|2939.02|2901.02|2942.58|2904.58|2939.02|2901.02|260
1591288500000|2020-06-04 16:35:00|2938.85|2900.85|2941.03|2903.03|2941.12|2903.12|2937.72|2899.72|255
1591288800000|2020-06-04 16:40:00|2941.02|2903.02|2934.36|2896.36|2941.96|2903.96|2934.36|2896.36|243
1591289100000|2020-06-04 16:45:00|2934.25|2896.25|2933.53|2895.53|2936.21|2898.21|2933.52|2895.52|252
1591289400000|2020-06-04 16:50:00|2933.55|2895.55|2934.61|2896.61|2935.59|2897.59|2933.41|2895.41|260
1591289700000|2020-06-04 16:55:00|2934.64|2896.64|2931|2893|2934.79|2896.79|2930.82|2892.82|235
1591290000000|2020-06-04 17:00:00|2930.98|2892.98|2932|2894|2932.84|2894.84|2930.95|2892.95|227
1591290300000|2020-06-04 17:05:00|2931.99|2893.99|2932.8|2894.8|2934.77|2896.77|2931.99|2893.99|239
1591290600000|2020-06-04 17:10:00|2932.81|2894.81|2932.16|2894.16|2933.92|2895.92|2931.81|2893.81|242
1591290900000|2020-06-04 17:15:00|2932.19|2894.19|2930.57|2892.57|2932.47|2894.47|2930.55|2892.55|242
1591291200000|2020-06-04 17:20:00|2930.46|2892.46|2929.79|2891.79|2930.59|2892.59|2928.99|2890.99|256
1591291500000|2020-06-04 17:25:00|2929.84|2891.84|2930.55|2892.55|2930.95|2892.95|2929.81|2891.81|239
1591291800000|2020-06-04 17:30:00|2930.58|2892.58|2930.7|2892.7|2930.7|2892.7|2929.82|2891.82|215
1591292100000|2020-06-04 17:35:00|2930.71|2892.71|2931.44|2893.44|2931.5|2893.5|2930.71|2892.71|231
1591292400000|2020-06-04 17:40:00|2931.51|2893.51|2936.68|2898.68|2938.52|2900.52|2931.51|2893.51|263
1591292700000|2020-06-04 17:45:00|2936.72|2898.72|2936.69|2898.69|2937.26|2899.26|2936.21|2898.21|246
1591293000000|2020-06-04 17:50:00|2936.63|2898.63|2938.02|2900.02|2938.06|2900.06|2935.66|2897.66|244
1591293300000|2020-06-04 17:55:00|2938|2900|2937.55|2899.55|2938.24|2900.24|2937.22|2899.22|249
1591293600000|2020-06-04 18:00:00|2937.56|2899.56|2940.87|2902.87|2943.65|2905.65|2937.54|2899.54|273
1591293900000|2020-06-04 18:05:00|2940.86|2902.86|2941.65|2903.65|2949.21|2911.21|2940.63|2902.63|282
1591294200000|2020-06-04 18:10:00|2941.71|2903.71|2941.92|2903.92|2943.24|2905.24|2939.28|2901.28|265
1591294500000|2020-06-04 18:15:00|2941.93|2903.93|2937.27|2899.27|2943.73|2905.73|2935.64|2897.64|279
1591294800000|2020-06-04 18:20:00|2937.39|2899.39|2935.62|2897.62|2937.95|2899.95|2935.12|2897.12|266
1591295100000|2020-06-04 18:25:00|2935.63|2897.63|2925.69|2887.69|2936.48|2898.48|2924.48|2886.48|265
1591295400000|2020-06-04 18:30:00|2925.8|2887.8|2929.11|2891.11|2929.54|2891.54|2925.74|2887.74|258
1591295700000|2020-06-04 18:35:00|2929.16|2891.16|2933.1|2895.1|2934.71|2896.71|2928.69|2890.69|250
1591296000000|2020-06-04 18:40:00|2933.18|2895.18|2930.39|2892.39|2934|2896|2930.14|2892.14|254
1591296300000|2020-06-04 18:45:00|2930.41|2892.41|2929.43|2891.43|2931.31|2893.31|2929.4|2891.4|237
1591296600000|2020-06-04 18:50:00|2929.42|2891.42|2930.3|2892.3|2931.11|2893.11|2929.25|2891.25|224
1591296900000|2020-06-04 18:55:00|2930.32|2892.32|2907.56|2869.56|2930.39|2892.39|2903.8|2865.8|260
1591297200000|2020-06-04 19:00:00|2907.87|2869.87|2915.01|2877.01|2916.93|2878.93|2906.79|2868.79|287
1591297500000|2020-06-04 19:05:00|2914.87|2876.87|2914.57|2876.57|2916.54|2878.54|2913.13|2875.13|255
1591297800000|2020-06-04 19:10:00|2914.56|2876.56|2917.52|2879.52|2918.49|2880.49|2911.69|2873.69|246
1591298100000|2020-06-04 19:15:00|2917.55|2879.55|2918.91|2880.91|2919.02|2881.02|2915.91|2877.91|261
1591298400000|2020-06-04 19:20:00|2918.92|2880.92|2914.93|2876.93|2919.82|2881.82|2914.19|2876.19|255
1591298700000|2020-06-04 19:25:00|2914.97|2876.97|2912.38|2874.38|2915.44|2877.44|2912.32|2874.32|259
1591299000000|2020-06-04 19:30:00|2912.34|2874.34|2910.32|2872.32|2912.86|2874.86|2910.18|2872.18|259
1591299300000|2020-06-04 19:35:00|2910.3|2872.3|2916.62|2878.62|2917.66|2879.66|2910.23|2872.23|240
1591299600000|2020-06-04 19:40:00|2916.54|2878.54|2915.05|2877.05|2916.62|2878.62|2914.34|2876.34|263
1591299900000|2020-06-04 19:45:00|2915.03|2877.03|2918.42|2880.42|2918.44|2880.44|2914.39|2876.39|240
1591300200000|2020-06-04 19:50:00|2918.51|2880.51|2916.99|2878.99|2918.8|2880.8|2915.95|2877.95|252
1591300500000|2020-06-04 19:55:00|2916.98|2878.98|2918.6|2880.6|2918.74|2880.74|2916.77|2878.77|242
1591300800000|2020-06-04 20:00:00|2918.58|2880.58|2911.62|2873.62|2919.45|2881.45|2911.55|2873.55|263
1591301100000|2020-06-04 20:05:00|2911.61|2873.61|2911.87|2873.87|2913.35|2875.35|2911.24|2873.24|237
1591301400000|2020-06-04 20:10:00|2911.84|2873.84|2906.61|2868.61|2912.37|2874.37|2905.75|2867.75|261
1591301700000|2020-06-04 20:15:00|2906.65|2868.65|2913.46|2875.46|2913.58|2875.58|2899.25|2861.25|276
1591302000000|2020-06-04 20:20:00|2913.48|2875.48|2912.94|2874.94|2913.89|2875.89|2911.41|2873.41|256
1591302300000|2020-06-04 20:25:00|2912.92|2874.92|2913.12|2875.12|2916.16|2878.16|2911.92|2873.92|267
1591302600000|2020-06-04 20:30:00|2912.51|2874.51|2905.12|2867.12|2912.51|2874.51|2903.58|2865.58|281
1591302900000|2020-06-04 20:35:00|2905.13|2867.13|2906.64|2868.64|2906.65|2868.65|2902.31|2864.31|271
1591303200000|2020-06-04 20:40:00|2906.6|2868.6|2907.64|2869.64|2907.85|2869.85|2906.45|2868.45|238
1591303500000|2020-06-04 20:45:00|2907.62|2869.62|2909.9|2871.9|2909.99|2871.99|2907.32|2869.32|236
1591303800000|2020-06-04 20:50:00|2909.89|2871.89|2910.79|2872.79|2911.05|2873.05|2908.14|2870.14|243
1591304100000|2020-06-04 20:55:00|2910.89|2872.89|2918.02|2880.02|2918.06|2880.06|2910.56|2872.56|255
1591304400000|2020-06-04 21:00:00|2918.19|2880.19|2917.21|2879.21|2919.35|2881.35|2917.21|2879.21|243
1591304700000|2020-06-04 21:05:00|2917.17|2879.17|2914.45|2876.45|2917.17|2879.17|2914.41|2876.41|230
1591305000000|2020-06-04 21:10:00|2914.47|2876.47|2912.96|2874.96|2914.48|2876.48|2912.84|2874.84|237
1591305300000|2020-06-04 21:15:00|2912.99|2874.99|2912.46|2874.46|2912.99|2874.99|2911.26|2873.26|220
1591305600000|2020-06-04 21:20:00|2912.42|2874.42|2913.18|2875.18|2914.18|2876.18|2912.39|2874.39|255
1591305900000|2020-06-04 21:25:00|2913.16|2875.16|2910.77|2872.77|2913.39|2875.39|2910.73|2872.73|249
1591306200000|2020-06-04 21:30:00|2910.68|2872.68|2910.74|2872.74|2910.99|2872.99|2910.11|2872.11|256
1591306500000|2020-06-04 21:35:00|2910.71|2872.71|2909.55|2871.55|2910.71|2872.71|2908.6|2870.6|248
1591306800000|2020-06-04 21:40:00|2909.56|2871.56|2915.06|2877.06|2915.11|2877.11|2909.54|2871.54|253
1591307100000|2020-06-04 21:45:00|2915.18|2877.18|2917.35|2879.35|2917.35|2879.35|2915.18|2877.18|232
1591307400000|2020-06-04 21:50:00|2917.31|2879.31|2916.69|2878.69|2917.88|2879.88|2916.59|2878.59|234
1591307700000|2020-06-04 21:55:00|2916.65|2878.65|2919.7|2881.7|2919.7|2881.7|2916.4|2878.4|246
1591308000000|2020-06-04 22:00:00|2919.74|2881.74|2918.67|2880.67|2919.91|2881.91|2918.53|2880.53|222
1591308300000|2020-06-04 22:05:00|2918.74|2880.74|2919.69|2881.69|2919.76|2881.76|2918.39|2880.39|250
1591308600000|2020-06-04 22:10:00|2919.77|2881.77|2916.64|2878.64|2919.94|2881.94|2916.62|2878.62|251
1591308900000|2020-06-04 22:15:00|2916.66|2878.66|2914.04|2876.04|2916.66|2878.66|2913.85|2875.85|243
1591309200000|2020-06-04 22:20:00|2914.03|2876.03|2922.34|2884.34|2922.34|2884.34|2912.85|2874.85|264
1591309500000|2020-06-04 22:25:00|2922.41|2884.41|2925.97|2887.97|2928.2|2890.2|2922.29|2884.29|261
1591309800000|2020-06-04 22:30:00|2925.94|2887.94|2929.2|2891.2|2929.27|2891.27|2924.48|2886.48|251
1591310100000|2020-06-04 22:35:00|2929.19|2891.19|2930.76|2892.76|2933.03|2895.03|2928.99|2890.99|260
1591310400000|2020-06-04 22:40:00|2930.74|2892.74|2933.72|2895.72|2933.72|2895.72|2928.06|2890.06|263
1591310700000|2020-06-04 22:45:00|2933.76|2895.76|2935.26|2897.26|2935.55|2897.55|2932.82|2894.82|247
1591311000000|2020-06-04 22:50:00|2935.14|2897.14|2934.99|2896.99|2936.8|2898.8|2933.88|2895.88|248
1591311300000|2020-06-04 22:55:00|2934.94|2896.94|2931.57|2893.57|2936.24|2898.24|2931.35|2893.35|262
1591311600000|2020-06-04 23:00:00|2931.53|2893.53|2934.25|2896.25|2934.25|2896.25|2931.53|2893.53|228
1591311900000|2020-06-04 23:05:00|2934.34|2896.34|2932.42|2894.42|2937.33|2899.33|2931.87|2893.87|236
1591312200000|2020-06-04 23:10:00|2932.32|2894.32|2933.86|2895.86|2933.98|2895.98|2931.15|2893.15|245
1591312500000|2020-06-04 23:15:00|2933.84|2895.84|2936.92|2898.92|2937.04|2899.04|2933.65|2895.65|229
1591312800000|2020-06-04 23:20:00|2936.91|2898.91|2936.89|2898.89|2937.39|2899.39|2936.81|2898.81|206
1591313100000|2020-06-04 23:25:00|2936.88|2898.88|2944.27|2906.27|2944.27|2906.27|2934.88|2896.88|260
1591313400000|2020-06-04 23:30:00|2944.23|2906.23|2930.56|2892.56|2944.76|2906.76|2929.81|2891.81|258
1591313700000|2020-06-04 23:35:00|2930.53|2892.53|2931.5|2893.5|2932.55|2894.55|2930.38|2892.38|219
1591314000000|2020-06-04 23:40:00|2931.48|2893.48|2929.98|2891.98|2933.45|2895.45|2929.02|2891.02|247
1591314300000|2020-06-04 23:45:00|2929.93|2891.93|2932.72|2894.72|2932.72|2894.72|2928.74|2890.74|249
1591314600000|2020-06-04 23:50:00|2932.74|2894.74|2933|2895|2933.49|2895.49|2932.46|2894.46|235
1591314900000|2020-06-04 23:55:00|2933.05|2895.05|2928.86|2890.86|2933.05|2895.05|2928.26|2890.26|242
1591315200000|2020-06-05 00:00:00|2928.76|2890.76|2931.34|2893.34|2931.4|2893.4|2928.47|2890.47|251
1591315500000|2020-06-05 00:05:00|2931.44|2893.44|2923.07|2885.07|2932.1|2894.1|2922.99|2884.99|270
1591315800000|2020-06-05 00:10:00|2923.08|2885.08|2920.07|2882.07|2923.08|2885.08|2918.04|2880.04|265
1591316100000|2020-06-05 00:15:00|2920.1|2882.1|2921.88|2883.88|2922.55|2884.55|2920.07|2882.07|247
1591316400000|2020-06-05 00:20:00|2921.89|2883.89|2919.8|2881.8|2922.95|2884.95|2917.38|2879.38|255
1591316700000|2020-06-05 00:25:00|2919.72|2881.72|2919.39|2881.39|2919.97|2881.97|2918.89|2880.89|249
1591317000000|2020-06-05 00:30:00|2919.42|2881.42|2922.56|2884.56|2922.57|2884.57|2919.21|2881.21|234
1591317300000|2020-06-05 00:35:00|2922.52|2884.52|2924.58|2886.58|2924.62|2886.62|2922.52|2884.52|250
1591317600000|2020-06-05 00:40:00|2924.59|2886.59|2927.12|2889.12|2927.24|2889.24|2924.44|2886.44|240
1591317900000|2020-06-05 00:45:00|2927.11|2889.11|2926.79|2888.79|2928.03|2890.03|2926.79|2888.79|258
1591318200000|2020-06-05 00:50:00|2926.81|2888.81|2928.76|2890.76|2928.77|2890.77|2925.78|2887.78|242
1591318500000|2020-06-05 00:55:00|2928.74|2890.74|2933.27|2895.27|2934.44|2896.44|2928.66|2890.66|274
1591318800000|2020-06-05 01:00:00|2933.28|2895.28|2934.35|2896.35|2935.41|2897.41|2932.92|2894.92|268
1591319100000|2020-06-05 01:05:00|2934.36|2896.36|2938.5|2900.5|2938.53|2900.53|2932.96|2894.96|272
1591319400000|2020-06-05 01:10:00|2938.68|2900.68|2938.53|2900.53|2938.68|2900.68|2935.64|2897.64|266
1591319700000|2020-06-05 01:15:00|2938.62|2900.62|2940.55|2902.55|2940.85|2902.85|2938.62|2900.62|262
1591320000000|2020-06-05 01:20:00|2940.54|2902.54|2939.02|2901.02|2941.82|2903.82|2938.8|2900.8|258
1591320300000|2020-06-05 01:25:00|2938.98|2900.98|2936.75|2898.75|2939.02|2901.02|2934.95|2896.95|263
1591320600000|2020-06-05 01:30:00|2936.77|2898.77|2938.08|2900.08|2940.01|2902.01|2936.76|2898.76|244
1591320900000|2020-06-05 01:35:00|2938.09|2900.09|2943.39|2905.39|2943.39|2905.39|2937.15|2899.15|254
1591321200000|2020-06-05 01:40:00|2943.47|2905.47|2950.8|2912.8|2950.8|2912.8|2943.47|2905.47|275
1591321500000|2020-06-05 01:45:00|2950.73|2912.73|2943.5|2905.5|2952.34|2914.34|2943.5|2905.5|280
1591321800000|2020-06-05 01:50:00|2943.36|2905.36|2946.28|2908.28|2946.47|2908.47|2939.45|2901.45|270
1591322100000|2020-06-05 01:55:00|2946.31|2908.31|2945.53|2907.53|2948.16|2910.16|2945.53|2907.53|254
1591322400000|2020-06-05 02:00:00|2945.26|2907.26|2944.45|2906.45|2945.29|2907.29|2940.07|2902.07|247
1591322700000|2020-06-05 02:05:00|2944.46|2906.46|2940.88|2902.88|2944.53|2906.53|2940.88|2902.88|243
1591323000000|2020-06-05 02:10:00|2940.83|2902.83|2941.64|2903.64|2943.8|2905.8|2940.81|2902.81|244
1591323300000|2020-06-05 02:15:00|2941.62|2903.62|2935.71|2897.71|2941.84|2903.84|2935.63|2897.63|250
1591323600000|2020-06-05 02:20:00|2935.7|2897.7|2936.43|2898.43|2939.25|2901.25|2935.7|2897.7|257
1591323900000|2020-06-05 02:25:00|2936.46|2898.46|2938.75|2900.75|2938.83|2900.83|2936.32|2898.32|257
1591324200000|2020-06-05 02:30:00|2938.77|2900.77|2942.11|2904.11|2942.39|2904.39|2938.77|2900.77|246
1591324500000|2020-06-05 02:35:00|2942.1|2904.1|2934.92|2896.92|2942.29|2904.29|2934.6|2896.6|257
1591324800000|2020-06-05 02:40:00|2934.93|2896.93|2937.76|2899.76|2938.36|2900.36|2934.38|2896.38|246
1591325100000|2020-06-05 02:45:00|2937.73|2899.73|2939.56|2901.56|2939.56|2901.56|2937.43|2899.43|212
1591325400000|2020-06-05 02:50:00|2939.57|2901.57|2935.05|2897.05|2939.6|2901.6|2935.05|2897.05|231
1591325700000|2020-06-05 02:55:00|2935.06|2897.06|2933.45|2895.45|2936.07|2898.07|2933.39|2895.39|247
1591326000000|2020-06-05 03:00:00|2933.46|2895.46|2940.05|2902.05|2940.05|2902.05|2933.44|2895.44|252
1591326300000|2020-06-05 03:05:00|2940.03|2902.03|2941.14|2903.14|2941.96|2903.96|2940.03|2902.03|241
1591326600000|2020-06-05 03:10:00|2941.17|2903.17|2942.89|2904.89|2943.93|2905.93|2941|2903|258
1591326900000|2020-06-05 03:15:00|2942.86|2904.86|2940.54|2902.54|2943.31|2905.31|2940.49|2902.49|234
1591327200000|2020-06-05 03:20:00|2940.57|2902.57|2937.9|2899.9|2940.68|2902.68|2937.78|2899.78|247
1591327500000|2020-06-05 03:25:00|2937.92|2899.92|2924.21|2886.21|2938.08|2900.08|2921.94|2883.94|267
1591327800000|2020-06-05 03:30:00|2924.45|2886.45|2927.41|2889.41|2928.43|2890.43|2924.43|2886.43|269
1591328100000|2020-06-05 03:35:00|2927.44|2889.44|2925.97|2887.97|2928.16|2890.16|2925.95|2887.95|246
1591328400000|2020-06-05 03:40:00|2926.03|2888.03|2926.83|2888.83|2926.99|2888.99|2923.16|2885.16|243
1591328700000|2020-06-05 03:45:00|2926.78|2888.78|2925.87|2887.87|2927.62|2889.62|2925.76|2887.76|242
1591329000000|2020-06-05 03:50:00|2925.88|2887.88|2924.55|2886.55|2926.46|2888.46|2924.48|2886.48|251
1591329300000|2020-06-05 03:55:00|2924.56|2886.56|2928.89|2890.89|2928.89|2890.89|2919.03|2881.03|258
1591329600000|2020-06-05 04:00:00|2928.91|2890.91|2938.43|2900.43|2938.58|2900.58|2928.85|2890.85|268
1591329900000|2020-06-05 04:05:00|2938.37|2900.37|2936.57|2898.57|2938.37|2900.37|2935.37|2897.37|258
1591330200000|2020-06-05 04:10:00|2936.58|2898.58|2936.2|2898.2|2937.14|2899.14|2935.79|2897.79|258
1591330500000|2020-06-05 04:15:00|2936.21|2898.21|2937.34|2899.34|2937.77|2899.77|2936.14|2898.14|235
1591330800000|2020-06-05 04:20:00|2937.3|2899.3|2935.96|2897.96|2937.55|2899.55|2935.78|2897.78|256
1591331100000|2020-06-05 04:25:00|2935.91|2897.91|2927.77|2889.77|2935.95|2897.95|2927.59|2889.59|263
1591331400000|2020-06-05 04:30:00|2927.76|2889.76|2927.37|2889.37|2928.33|2890.33|2927.23|2889.23|236
1591331700000|2020-06-05 04:35:00|2927.38|2889.38|2926.36|2888.36|2927.61|2889.61|2925.95|2887.95|249
1591332000000|2020-06-05 04:40:00|2926.15|2888.15|2926.44|2888.44|2926.47|2888.47|2925.11|2887.11|250
1591332300000|2020-06-05 04:45:00|2926.43|2888.43|2926.89|2888.89|2927.34|2889.34|2926.43|2888.43|232
1591332600000|2020-06-05 04:50:00|2926.94|2888.94|2925.13|2887.13|2927.1|2889.1|2924.53|2886.53|274
1591332900000|2020-06-05 04:55:00|2925.14|2887.14|2928.67|2890.67|2929.08|2891.08|2925.06|2887.06|255
1591333200000|2020-06-05 05:00:00|2928.66|2890.66|2930.89|2892.89|2931.6|2893.6|2928.58|2890.58|248
1591333500000|2020-06-05 05:05:00|2930.96|2892.96|2934.7|2896.7|2934.7|2896.7|2930.96|2892.96|253
1591333800000|2020-06-05 05:10:00|2934.72|2896.72|2933.4|2895.4|2934.85|2896.85|2933.27|2895.27|238
1591334100000|2020-06-05 05:15:00|2933.41|2895.41|2934.76|2896.76|2934.79|2896.79|2932.82|2894.82|263
1591334400000|2020-06-05 05:20:00|2934.81|2896.81|2936.3|2898.3|2936.53|2898.53|2934.81|2896.81|260
1591334700000|2020-06-05 05:25:00|2936.28|2898.28|2938.88|2900.88|2938.99|2900.99|2936.12|2898.12|241
1591335000000|2020-06-05 05:30:00|2938.99|2900.99|2937.22|2899.22|2939.21|2901.21|2937.16|2899.16|255
1591335300000|2020-06-05 05:35:00|2937.24|2899.24|2934.65|2896.65|2937.33|2899.33|2933.93|2895.93|230
1591335600000|2020-06-05 05:40:00|2934.64|2896.64|2935.88|2897.88|2936.02|2898.02|2934.12|2896.12|239
1591335900000|2020-06-05 05:45:00|2935.9|2897.9|2936.07|2898.07|2937.27|2899.27|2935.77|2897.77|240
1591336200000|2020-06-05 05:50:00|2936.11|2898.11|2934.17|2896.17|2936.6|2898.6|2934.17|2896.17|234
1591336500000|2020-06-05 05:55:00|2934.1|2896.1|2936.06|2898.06|2936.4|2898.4|2933.64|2895.64|235
1591336800000|2020-06-05 06:00:00|2936.08|2898.08|2933.9|2895.9|2936.39|2898.39|2933.7|2895.7|240
1591337100000|2020-06-05 06:05:00|2933.94|2895.94|2930.21|2892.21|2934.34|2896.34|2930|2892|243
1591337400000|2020-06-05 06:10:00|2930.18|2892.18|2927.48|2889.48|2931.22|2893.22|2927.48|2889.48|242
1591337700000|2020-06-05 06:15:00|2927.47|2889.47|2928.59|2890.59|2928.64|2890.64|2925.94|2887.94|252
1591338000000|2020-06-05 06:20:00|2928.65|2890.65|2928.14|2890.14|2929.24|2891.24|2927.5|2889.5|246
1591338300000|2020-06-05 06:25:00|2928.15|2890.15|2925.71|2887.71|2928.45|2890.45|2925.34|2887.34|232
1591338600000|2020-06-05 06:30:00|2925.68|2887.68|2926.72|2888.72|2927.47|2889.47|2921.2|2883.2|243
1591338900000|2020-06-05 06:35:00|2926.73|2888.73|2936.08|2898.08|2936.32|2898.32|2924.83|2886.83|262
1591339200000|2020-06-05 06:40:00|2936.05|2898.05|2936.8|2898.8|2937.36|2899.36|2936.05|2898.05|255
1591339500000|2020-06-05 06:45:00|2936.9|2898.9|2939.16|2901.16|2939.23|2901.23|2936.8|2898.8|241
1591339800000|2020-06-05 06:50:00|2939.17|2901.17|2940.95|2902.95|2940.95|2902.95|2939.17|2901.17|215
1591340100000|2020-06-05 06:55:00|2940.96|2902.96|2941.28|2903.28|2942.3|2904.3|2940.96|2902.96|234
1591340400000|2020-06-05 07:00:00|2941.21|2903.21|2936.4|2898.4|2941.21|2903.21|2936.14|2898.14|247
1591340700000|2020-06-05 07:05:00|2936.41|2898.41|2936.12|2898.12|2936.65|2898.65|2935.92|2897.92|210
1591341000000|2020-06-05 07:10:00|2936.14|2898.14|2936.41|2898.41|2937.15|2899.15|2936.14|2898.14|211
1591341300000|2020-06-05 07:15:00|2936.42|2898.42|2936.11|2898.11|2936.8|2898.8|2935.74|2897.74|218
1591341600000|2020-06-05 07:20:00|2936.12|2898.12|2935.27|2897.27|2936.37|2898.37|2933.87|2895.87|244
1591341900000|2020-06-05 07:25:00|2935.35|2897.35|2935.1|2897.1|2935.99|2897.99|2934.64|2896.64|218
1591342200000|2020-06-05 07:30:00|2935.07|2897.07|2933.22|2895.22|2935.44|2897.44|2932.84|2894.84|253
1591342500000|2020-06-05 07:35:00|2933.12|2895.12|2932.72|2894.72|2933.81|2895.81|2932.19|2894.19|223
1591342800000|2020-06-05 07:40:00|2932.6|2894.6|2934.61|2896.61|2934.64|2896.64|2932.37|2894.37|238
1591343100000|2020-06-05 07:45:00|2934.65|2896.65|2934.17|2896.17|2934.65|2896.65|2933.19|2895.19|210
1591343400000|2020-06-05 07:50:00|2934.16|2896.16|2931.71|2893.71|2934.16|2896.16|2931.71|2893.71|240
1591343700000|2020-06-05 07:55:00|2931.7|2893.7|2933.81|2895.81|2933.81|2895.81|2929.88|2891.88|246
1591344000000|2020-06-05 08:00:00|2933.73|2895.73|2934.47|2896.47|2937.43|2899.43|2933.67|2895.67|265
1591344300000|2020-06-05 08:05:00|2934.5|2896.5|2935.57|2897.57|2939.58|2901.58|2934.5|2896.5|249
1591344600000|2020-06-05 08:10:00|2935.56|2897.56|2927.16|2889.16|2935.56|2897.56|2926.93|2888.93|260
1591344900000|2020-06-05 08:15:00|2927.15|2889.15|2929.67|2891.67|2930.71|2892.71|2912.08|2874.08|288
1591345200000|2020-06-05 08:20:00|2929.76|2891.76|2932.46|2894.46|2935.68|2897.68|2926.86|2888.86|278
1591345500000|2020-06-05 08:25:00|2932.41|2894.41|2935.26|2897.26|2935.8|2897.8|2932.4|2894.4|262
1591345800000|2020-06-05 08:30:00|2935.29|2897.29|2943.59|2905.59|2943.59|2905.59|2935.29|2897.29|276
1591346100000|2020-06-05 08:35:00|2943.63|2905.63|2945.05|2907.05|2945.29|2907.29|2943.62|2905.62|260
1591346400000|2020-06-05 08:40:00|2945.15|2907.15|2961.68|2923.68|2962.43|2924.43|2944.13|2906.13|276
1591346700000|2020-06-05 08:45:00|2961.62|2923.62|2957.76|2919.76|2964.52|2926.52|2955.96|2917.96|278
1591347000000|2020-06-05 08:50:00|2957.84|2919.84|2954.04|2916.04|2957.84|2919.84|2952.97|2914.97|264
1591347300000|2020-06-05 08:55:00|2954.05|2916.05|2956.72|2918.72|2957.14|2919.14|2954.04|2916.04|257
1591347600000|2020-06-05 09:00:00|2956.61|2918.61|2952.3|2914.3|2959.12|2921.12|2952.28|2914.28|250
1591347900000|2020-06-05 09:05:00|2952.27|2914.27|2950.21|2912.21|2955.48|2917.48|2950.21|2912.21|245
1591348200000|2020-06-05 09:10:00|2950.18|2912.18|2951.86|2913.86|2952.45|2914.45|2949.57|2911.57|249
1591348500000|2020-06-05 09:15:00|2951.98|2913.98|2949.47|2911.47|2953.11|2915.11|2949.42|2911.42|252
1591348800000|2020-06-05 09:20:00|2949.39|2911.39|2949.29|2911.29|2950.89|2912.89|2948.97|2910.97|244
1591349100000|2020-06-05 09:25:00|2949.27|2911.27|2943.79|2905.79|2949.28|2911.28|2940.99|2902.99|267
1591349400000|2020-06-05 09:30:00|2943.76|2905.76|2944.6|2906.6|2945.09|2907.09|2942.46|2904.46|247
1591349700000|2020-06-05 09:35:00|2944.64|2906.64|2948.7|2910.7|2948.7|2910.7|2944.46|2906.46|223
1591350000000|2020-06-05 09:40:00|2948.73|2910.73|2947.47|2909.47|2948.92|2910.92|2947.31|2909.31|224
1591350300000|2020-06-05 09:45:00|2947.46|2909.46|2948.05|2910.05|2948.11|2910.11|2946.22|2908.22|214
1591350600000|2020-06-05 09:50:00|2947.93|2909.93|2950.35|2912.35|2950.74|2912.74|2947.75|2909.75|231
1591350900000|2020-06-05 09:55:00|2950.41|2912.41|2950.51|2912.51|2951.33|2913.33|2950.02|2912.02|226
1591351200000|2020-06-05 10:00:00|2950.46|2912.46|2947.17|2909.17|2950.52|2912.52|2947.17|2909.17|236
1591351500000|2020-06-05 10:05:00|2947.11|2909.11|2942.42|2904.42|2947.11|2909.11|2942.33|2904.33|242
1591351800000|2020-06-05 10:10:00|2942.39|2904.39|2927.66|2889.66|2942.97|2904.97|2921.53|2883.53|288
1591352100000|2020-06-05 10:15:00|2927.64|2889.64|2925.85|2887.85|2927.76|2889.76|2922.1|2884.1|275
1591352400000|2020-06-05 10:20:00|2925.89|2887.89|2920.2|2882.2|2925.92|2887.92|2913.96|2875.96|278
1591352700000|2020-06-05 10:25:00|2920.19|2882.19|2924.78|2886.78|2924.97|2886.97|2919.98|2881.98|264
1591353000000|2020-06-05 10:30:00|2924.82|2886.82|2922.5|2884.5|2924.83|2886.83|2921.18|2883.18|257
1591353300000|2020-06-05 10:35:00|2922.57|2884.57|2926.55|2888.55|2926.62|2888.62|2922.55|2884.55|235
1591353600000|2020-06-05 10:40:00|2926.42|2888.42|2927.39|2889.39|2928.42|2890.42|2925.75|2887.75|244
1591353900000|2020-06-05 10:45:00|2927.41|2889.41|2924.8|2886.8|2927.47|2889.47|2924.28|2886.28|235
1591354200000|2020-06-05 10:50:00|2924.81|2886.81|2919.81|2881.81|2924.81|2886.81|2918.46|2880.46|261
1591354500000|2020-06-05 10:55:00|2919.79|2881.79|2917.77|2879.77|2919.81|2881.81|2907.05|2869.05|280
1591354800000|2020-06-05 11:00:00|2917.82|2879.82|2920.41|2882.41|2920.41|2882.41|2910.05|2872.05|267
1591355100000|2020-06-05 11:05:00|2920.48|2882.48|2919.93|2881.93|2921.14|2883.14|2917.99|2879.99|248
1591355400000|2020-06-05 11:10:00|2919.81|2881.81|2921.79|2883.79|2922.04|2884.04|2916.66|2878.66|252
1591355700000|2020-06-05 11:15:00|2921.81|2883.81|2918.75|2880.75|2922.85|2884.85|2918.75|2880.75|253
1591356000000|2020-06-05 11:20:00|2918.56|2880.56|2925.65|2887.65|2925.72|2887.72|2917.9|2879.9|244
1591356300000|2020-06-05 11:25:00|2925.71|2887.71|2924.05|2886.05|2925.91|2887.91|2924.05|2886.05|248
1591356600000|2020-06-05 11:30:00|2924.06|2886.06|2922.35|2884.35|2924.06|2886.06|2921.61|2883.61|231
1591356900000|2020-06-05 11:35:00|2922.34|2884.34|2916.07|2878.07|2922.79|2884.79|2916.07|2878.07|246
1591357200000|2020-06-05 11:40:00|2915.94|2877.94|2912.91|2874.91|2915.94|2877.94|2909.31|2871.31|268
1591357500000|2020-06-05 11:45:00|2913.07|2875.07|2910.7|2872.7|2913.57|2875.57|2910.63|2872.63|261
1591357800000|2020-06-05 11:50:00|2910.63|2872.63|2895.49|2857.49|2913.91|2875.91|2895.49|2857.49|280
1591358100000|2020-06-05 11:55:00|2894.65|2856.65|2917.1|2879.1|2917.12|2879.12|2893.95|2855.95|278
1591358400000|2020-06-05 12:00:00|2917.25|2879.25|2913.02|2875.02|2917.77|2879.77|2912.94|2874.94|274
1591358700000|2020-06-05 12:05:00|2913.03|2875.03|2913.32|2875.32|2913.83|2875.83|2912.18|2874.18|258
1591359000000|2020-06-05 12:10:00|2913.22|2875.22|2907.42|2869.42|2913.55|2875.55|2907.42|2869.42|249
1591359300000|2020-06-05 12:15:00|2907.39|2869.39|2905.51|2867.51|2907.4|2869.4|2900.07|2862.07|259
1591359600000|2020-06-05 12:20:00|2905.54|2867.54|2901.29|2863.29|2905.54|2867.54|2897.43|2859.43|276
1591359900000|2020-06-05 12:25:00|2901.3|2863.3|2907.86|2869.86|2907.95|2869.95|2901.3|2863.3|261
1591360200000|2020-06-05 12:30:00|2907.85|2869.85|2918.72|2880.72|2918.72|2880.72|2907.77|2869.77|279
1591360500000|2020-06-05 12:35:00|2918.71|2880.71|2916.16|2878.16|2919.15|2881.15|2916.15|2878.15|258
1591360800000|2020-06-05 12:40:00|2916.17|2878.17|2915.47|2877.47|2916.72|2878.72|2913.38|2875.38|253
1591361100000|2020-06-05 12:45:00|2915.46|2877.46|2910.36|2872.36|2915.46|2877.46|2907.12|2869.12|263
1591361400000|2020-06-05 12:50:00|2910.38|2872.38|2913.88|2875.88|2914.29|2876.29|2910.25|2872.25|242
1591361700000|2020-06-05 12:55:00|2913.87|2875.87|2911.38|2873.38|2913.89|2875.89|2911.06|2873.06|264
1591362000000|2020-06-05 13:00:00|2911.4|2873.4|2917.98|2879.98|2918.38|2880.38|2908.98|2870.98|262
1591362300000|2020-06-05 13:05:00|2917.91|2879.91|2913.78|2875.78|2917.95|2879.95|2913.72|2875.72|254
1591362600000|2020-06-05 13:10:00|2913.8|2875.8|2911.17|2873.17|2914.95|2876.95|2909.58|2871.58|256
1591362900000|2020-06-05 13:15:00|2911.12|2873.12|2910.32|2872.32|2911.38|2873.38|2903.54|2865.54|286
1591363200000|2020-06-05 13:20:00|2910.31|2872.31|2911.62|2873.62|2911.67|2873.67|2908.01|2870.01|260
1591363500000|2020-06-05 13:25:00|2911.6|2873.6|2908.01|2870.01|2912.06|2874.06|2907.79|2869.79|253
1591363800000|2020-06-05 13:30:00|2908.05|2870.05|2907.81|2869.81|2909.43|2871.43|2907.72|2869.72|251
1591364100000|2020-06-05 13:35:00|2907.78|2869.78|2908.07|2870.07|2908.07|2870.07|2904.41|2866.41|221
1591364400000|2020-06-05 13:40:00|2908|2870|2907.48|2869.48|2908.52|2870.52|2905.34|2867.34|232
1591364700000|2020-06-05 13:45:00|2907.46|2869.46|2911.62|2873.62|2912.65|2874.65|2907.46|2869.46|260
1591365000000|2020-06-05 13:50:00|2911.64|2873.64|2919.07|2881.07|2920.63|2882.63|2911.5|2873.5|281
1591365300000|2020-06-05 13:55:00|2919.1|2881.1|2917.88|2879.88|2919.69|2881.69|2917.87|2879.87|244
1591365600000|2020-06-05 14:00:00|2917.84|2879.84|2916.09|2878.09|2918.01|2880.01|2915.41|2877.41|250
1591365900000|2020-06-05 14:05:00|2916.08|2878.08|2913.12|2875.12|2916.18|2878.18|2913.07|2875.07|251
1591366200000|2020-06-05 14:10:00|2913.04|2875.04|2920.01|2882.01|2920.01|2882.01|2913.01|2875.01|269
1591366500000|2020-06-05 14:15:00|2919.76|2881.76|2917.62|2879.62|2920|2882|2917.41|2879.41|249
1591366800000|2020-06-05 14:20:00|2917.61|2879.61|2915.08|2877.08|2917.64|2879.64|2915.08|2877.08|241
1591367100000|2020-06-05 14:25:00|2914.93|2876.93|2916.75|2878.75|2916.85|2878.85|2914.89|2876.89|239
1591367400000|2020-06-05 14:30:00|2916.77|2878.77|2913.56|2875.56|2917.53|2879.53|2913.54|2875.54|242
1591367700000|2020-06-05 14:35:00|2913.55|2875.55|2915.03|2877.03|2915.16|2877.16|2913.01|2875.01|250
1591368000000|2020-06-05 14:40:00|2915.04|2877.04|2915.99|2877.99|2916.39|2878.39|2914.68|2876.68|231
1591368300000|2020-06-05 14:45:00|2915.95|2877.95|2915.79|2877.79|2916.64|2878.64|2915.27|2877.27|224
1591368600000|2020-06-05 14:50:00|2915.81|2877.81|2910.51|2872.51|2916.16|2878.16|2910.51|2872.51|245
1591368900000|2020-06-05 14:55:00|2910.2|2872.2|2906.84|2868.84|2910.2|2872.2|2906|2868|270
1591369200000|2020-06-05 15:00:00|2906.89|2868.89|2895.89|2857.89|2907.41|2869.41|2890.01|2852.01|273
1591369500000|2020-06-05 15:05:00|2895.74|2857.74|2901.86|2863.86|2901.86|2863.86|2895.46|2857.46|266
1591369800000|2020-06-05 15:10:00|2901.82|2863.82|2899.76|2861.76|2902.99|2864.99|2899.74|2861.74|244
1591370100000|2020-06-05 15:15:00|2899.77|2861.77|2899.56|2861.56|2900.13|2862.13|2897.4|2859.4|260
1591370400000|2020-06-05 15:20:00|2899.6|2861.6|2896.15|2858.15|2899.75|2861.75|2895.17|2857.17|260
1591370700000|2020-06-05 15:25:00|2896.16|2858.16|2893.3|2855.3|2897.02|2859.02|2893.07|2855.07|261
1591371000000|2020-06-05 15:30:00|2893.32|2855.32|2901.22|2863.22|2901.45|2863.45|2890.78|2852.78|280
1591371300000|2020-06-05 15:35:00|2901.24|2863.24|2903.91|2865.91|2904.1|2866.1|2900.94|2862.94|261
1591371600000|2020-06-05 15:40:00|2903.92|2865.92|2901.72|2863.72|2904.12|2866.12|2900.19|2862.19|253
1591371900000|2020-06-05 15:45:00|2901.76|2863.76|2905.92|2867.92|2905.92|2867.92|2901.76|2863.76|252
1591372200000|2020-06-05 15:50:00|2905.93|2867.93|2914.49|2876.49|2914.49|2876.49|2905.64|2867.64|268
1591372500000|2020-06-05 15:55:00|2914.53|2876.53|2914.66|2876.66|2915.91|2877.91|2911.78|2873.78|275
1591372800000|2020-06-05 16:00:00|2914.6|2876.6|2914.69|2876.69|2915.44|2877.44|2910.04|2872.04|277
1591373100000|2020-06-05 16:05:00|2914.64|2876.64|2919.07|2881.07|2922.72|2884.72|2914.59|2876.59|254
1591373400000|2020-06-05 16:10:00|2919.16|2881.16|2921.06|2883.06|2921.06|2883.06|2917.87|2879.87|262
1591373700000|2020-06-05 16:15:00|2921.05|2883.05|2917.54|2879.54|2921.36|2883.36|2917.51|2879.51|249
1591374000000|2020-06-05 16:20:00|2917.49|2879.49|2913.98|2875.98|2917.49|2879.49|2911.6|2873.6|253
1591374300000|2020-06-05 16:25:00|2914|2876|2916.65|2878.65|2916.65|2878.65|2913.95|2875.95|246
1591374600000|2020-06-05 16:30:00|2916.63|2878.63|2920.9|2882.9|2920.91|2882.91|2914.65|2876.65|256
1591374900000|2020-06-05 16:35:00|2920.91|2882.91|2927.48|2889.48|2927.64|2889.64|2920.91|2882.91|268
1591375200000|2020-06-05 16:40:00|2927.52|2889.52|2927.01|2889.01|2928.73|2890.73|2927.01|2889.01|261
1591375500000|2020-06-05 16:45:00|2926.73|2888.73|2926.31|2888.31|2926.73|2888.73|2924.34|2886.34|261
1591375800000|2020-06-05 16:50:00|2926.32|2888.32|2924.06|2886.06|2926.41|2888.41|2923.69|2885.69|258
1591376100000|2020-06-05 16:55:00|2923.98|2885.98|2922.27|2884.27|2924.67|2886.67|2921.73|2883.73|259
1591376400000|2020-06-05 17:00:00|2922.25|2884.25|2923.37|2885.37|2923.82|2885.82|2920.9|2882.9|261
1591376700000|2020-06-05 17:05:00|2923.4|2885.4|2929.08|2891.08|2929.59|2891.59|2923.38|2885.38|249
1591377000000|2020-06-05 17:10:00|2929.05|2891.05|2930.28|2892.28|2930.49|2892.49|2929|2891|253
1591377300000|2020-06-05 17:15:00|2930.24|2892.24|2927.39|2889.39|2930.27|2892.27|2926.81|2888.81|252
1591377600000|2020-06-05 17:20:00|2927.36|2889.36|2923.81|2885.81|2929.17|2891.17|2923.66|2885.66|264
1591377900000|2020-06-05 17:25:00|2923.84|2885.84|2928.09|2890.09|2928.12|2890.12|2923.84|2885.84|254
1591378200000|2020-06-05 17:30:00|2928.06|2890.06|2926.95|2888.95|2928.06|2890.06|2926.04|2888.04|250
1591378500000|2020-06-05 17:35:00|2926.97|2888.97|2928.01|2890.01|2928.08|2890.08|2925.63|2887.63|221
1591378800000|2020-06-05 17:40:00|2927.92|2889.92|2924.08|2886.08|2927.92|2889.92|2924.04|2886.04|234
1591379100000|2020-06-05 17:45:00|2924.12|2886.12|2923.42|2885.42|2924.57|2886.57|2923.42|2885.42|237
1591379400000|2020-06-05 17:50:00|2923.35|2885.35|2923.79|2885.79|2923.79|2885.79|2922.25|2884.25|222
1591379700000|2020-06-05 17:55:00|2923.87|2885.87|2925.22|2887.22|2925.47|2887.47|2923.59|2885.59|247
1591380000000|2020-06-05 18:00:00|2925.19|2887.19|2928.76|2890.76|2929.68|2891.68|2925.18|2887.18|249
1591380300000|2020-06-05 18:05:00|2928.74|2890.74|2930.5|2892.5|2930.62|2892.62|2928.73|2890.73|241
1591380600000|2020-06-05 18:10:00|2930.51|2892.51|2931.34|2893.34|2931.4|2893.4|2929.95|2891.95|234
1591380900000|2020-06-05 18:15:00|2931.28|2893.28|2932.03|2894.03|2932.64|2894.64|2931.16|2893.16|242
1591381200000|2020-06-05 18:20:00|2932.01|2894.01|2929.56|2891.56|2932.04|2894.04|2929.38|2891.38|245
1591381500000|2020-06-05 18:25:00|2929.59|2891.59|2930.71|2892.71|2930.71|2892.71|2929.28|2891.28|225
1591381800000|2020-06-05 18:30:00|2930.7|2892.7|2932.02|2894.02|2932.15|2894.15|2930.61|2892.61|225
1591382100000|2020-06-05 18:35:00|2932.06|2894.06|2931.35|2893.35|2932.26|2894.26|2929.66|2891.66|228
1591382400000|2020-06-05 18:40:00|2931.38|2893.38|2932.44|2894.44|2932.65|2894.65|2931.31|2893.31|232
1591382700000|2020-06-05 18:45:00|2932.43|2894.43|2932.03|2894.03|2932.43|2894.43|2930.74|2892.74|229
1591383000000|2020-06-05 18:50:00|2932.02|2894.02|2931.44|2893.44|2932.14|2894.14|2930.05|2892.05|240
1591383300000|2020-06-05 18:55:00|2931.47|2893.47|2930.88|2892.88|2932.99|2894.99|2930.06|2892.06|256
1591383600000|2020-06-05 19:00:00|2930.87|2892.87|2923.32|2885.32|2931.61|2893.61|2923.32|2885.32|261
1591383900000|2020-06-05 19:05:00|2923.24|2885.24|2923.49|2885.49|2923.49|2885.49|2922.19|2884.19|246
1591384200000|2020-06-05 19:10:00|2923.53|2885.53|2921.43|2883.43|2923.72|2885.72|2919.57|2881.57|268
1591384500000|2020-06-05 19:15:00|2921.42|2883.42|2921.49|2883.49|2922.34|2884.34|2921.04|2883.04|237
1591384800000|2020-06-05 19:20:00|2921.42|2883.42|2921.17|2883.17|2921.42|2883.42|2920.18|2882.18|243
1591385100000|2020-06-05 19:25:00|2921.16|2883.16|2921.47|2883.47|2921.71|2883.71|2920.89|2882.89|228
1591385400000|2020-06-05 19:30:00|2921.46|2883.46|2917.3|2879.3|2921.49|2883.49|2917.3|2879.3|226
1591385700000|2020-06-05 19:35:00|2917.31|2879.31|2919.85|2881.85|2919.99|2881.99|2917.3|2879.3|199
1591386000000|2020-06-05 19:40:00|2919.75|2881.75|2923.09|2885.09|2923.39|2885.39|2919.5|2881.5|228
1591386300000|2020-06-05 19:45:00|2923.06|2885.06|2924.69|2886.69|2924.94|2886.94|2921.79|2883.79|222
1591386600000|2020-06-05 19:50:00|2924.73|2886.73|2924.85|2886.85|2927.42|2889.42|2924.72|2886.72|225
1591386900000|2020-06-05 19:55:00|2924.83|2886.83|2923.3|2885.3|2924.83|2886.83|2922.66|2884.66|238
1591387200000|2020-06-05 20:00:00|2923.17|2885.17|2924.96|2886.96|2924.99|2886.99|2922.67|2884.67|243
1591387500000|2020-06-05 20:05:00|2924.94|2886.94|2925.03|2887.03|2926.11|2888.11|2924.94|2886.94|214
1591387800000|2020-06-05 20:10:00|2925.04|2887.04|2925.98|2887.98|2926.35|2888.35|2924.92|2886.92|209
1591388100000|2020-06-05 20:15:00|2925.95|2887.95|2923.81|2885.81|2926.19|2888.19|2923.5|2885.5|232
1591388400000|2020-06-05 20:20:00|2923.77|2885.77|2922.57|2884.57|2923.85|2885.85|2922.44|2884.44|227
1591388700000|2020-06-05 20:25:00|2922.63|2884.63|2911.75|2873.75|2922.64|2884.64|2911.75|2873.75|255
1591389000000|2020-06-05 20:30:00|2911.73|2873.73|2910.48|2872.48|2911.82|2873.82|2909.12|2871.12|240
1591389300000|2020-06-05 20:35:00|2910.56|2872.56|2909.66|2871.66|2910.56|2872.56|2906.12|2868.12|248
1591389600000|2020-06-05 20:40:00|2909.63|2871.63|2908.79|2870.79|2909.87|2871.87|2908.79|2870.79|219
1591389900000|2020-06-05 20:45:00|2908.75|2870.75|2909.26|2871.26|2909.42|2871.42|2908.44|2870.44|220
1591390200000|2020-06-05 20:50:00|2909.23|2871.23|2911.46|2873.46|2911.5|2873.5|2909.1|2871.1|236
1591390500000|2020-06-05 20:55:00|2911.52|2873.52|2915.65|2877.65|2915.67|2877.67|2911.5|2873.5|208
1591426800000|2020-06-06 07:00:00|2899.49|2861.49|2900.56|2862.56|2901.48|2863.48|2899.49|2861.49|184
1591427100000|2020-06-06 07:05:00|2900.52|2862.52|2904.13|2866.13|2904.13|2866.13|2900.49|2862.49|222
1591427400000|2020-06-06 07:10:00|2904.14|2866.14|2903.09|2865.09|2904.14|2866.14|2902.88|2864.88|217
1591427700000|2020-06-06 07:15:00|2903.15|2865.15|2902.73|2864.73|2903.92|2865.92|2902.2|2864.2|236
1591428000000|2020-06-06 07:20:00|2902.71|2864.71|2900.35|2862.35|2902.76|2864.76|2899.97|2861.97|214
1591428300000|2020-06-06 07:25:00|2900.27|2862.27|2899.81|2861.81|2900.27|2862.27|2898.92|2860.92|216
1591428600000|2020-06-06 07:30:00|2899.8|2861.8|2899.69|2861.69|2900.66|2862.66|2899.69|2861.69|199
1591428900000|2020-06-06 07:35:00|2899.66|2861.66|2896.42|2858.42|2899.66|2861.66|2896.34|2858.34|246
1591429200000|2020-06-06 07:40:00|2896.41|2858.41|2894.97|2856.97|2896.41|2858.41|2894.08|2856.08|239
1591429500000|2020-06-06 07:45:00|2894.92|2856.92|2899.22|2861.22|2899.22|2861.22|2894.91|2856.91|215
1591429800000|2020-06-06 07:50:00|2899.19|2861.19|2898.84|2860.84|2899.84|2861.84|2898.34|2860.34|214
1591430100000|2020-06-06 07:55:00|2898.86|2860.86|2896.01|2858.01|2899.17|2861.17|2895.76|2857.76|220
1591430400000|2020-06-06 08:00:00|2896.02|2858.02|2895.91|2857.91|2896.49|2858.49|2894.78|2856.78|232
1591430700000|2020-06-06 08:05:00|2895.95|2857.95|2891.51|2853.51|2896.38|2858.38|2891.51|2853.51|234
1591431000000|2020-06-06 08:10:00|2891.54|2853.54|2890.24|2852.24|2891.81|2853.81|2890.2|2852.2|222
1591431300000|2020-06-06 08:15:00|2890.17|2852.17|2890.64|2852.64|2890.64|2852.64|2887.7|2849.7|240
1591431600000|2020-06-06 08:20:00|2890.65|2852.65|2891.22|2853.22|2892.77|2854.77|2890.65|2852.65|248
1591431900000|2020-06-06 08:25:00|2891.09|2853.09|2888.49|2850.49|2891.09|2853.09|2888.33|2850.33|258
1591432200000|2020-06-06 08:30:00|2888.5|2850.5|2889.95|2851.95|2890.15|2852.15|2887.56|2849.56|251
1591432500000|2020-06-06 08:35:00|2889.93|2851.93|2889.66|2851.66|2890.15|2852.15|2889.35|2851.35|239
1591432800000|2020-06-06 08:40:00|2889.73|2851.73|2891.03|2853.03|2891.14|2853.14|2889.57|2851.57|213
1591433100000|2020-06-06 08:45:00|2891.04|2853.04|2892.79|2854.79|2893.07|2855.07|2890.8|2852.8|215
1591433400000|2020-06-06 08:50:00|2892.76|2854.76|2893.51|2855.51|2893.54|2855.54|2892.37|2854.37|222
1591433700000|2020-06-06 08:55:00|2893.48|2855.48|2895.93|2857.93|2896.38|2858.38|2893.21|2855.21|241
1591434000000|2020-06-06 09:00:00|2895.96|2857.96|2906.97|2868.97|2907.22|2869.22|2895.89|2857.89|265
1591434300000|2020-06-06 09:05:00|2906.96|2868.96|2910.57|2872.57|2910.57|2872.57|2906.9|2868.9|234
1591434600000|2020-06-06 09:10:00|2910.6|2872.6|2919.28|2881.28|2920.18|2882.18|2910.6|2872.6|265
1591434900000|2020-06-06 09:15:00|2919.29|2881.29|2919.06|2881.06|2923.69|2885.69|2919.06|2881.06|272
1591435200000|2020-06-06 09:20:00|2919.08|2881.08|2924.44|2886.44|2925.07|2887.07|2917.76|2879.76|240
1591435500000|2020-06-06 09:25:00|2924.39|2886.39|2918.54|2880.54|2924.39|2886.39|2918.54|2880.54|243
1591435800000|2020-06-06 09:30:00|2918.5|2880.5|2916.87|2878.87|2918.76|2880.76|2915.86|2877.86|241
1591436100000|2020-06-06 09:35:00|2916.88|2878.88|2918.45|2880.45|2918.8|2880.8|2916.88|2878.88|230
1591436400000|2020-06-06 09:40:00|2918.44|2880.44|2917.83|2879.83|2918.44|2880.44|2916.96|2878.96|208
1591436700000|2020-06-06 09:45:00|2917.87|2879.87|2920.04|2882.04|2922.21|2884.21|2917.87|2879.87|233
1591437000000|2020-06-06 09:50:00|2920.13|2882.13|2917.63|2879.63|2920.24|2882.24|2917.63|2879.63|194
1591437300000|2020-06-06 09:55:00|2917.55|2879.55|2916.68|2878.68|2917.55|2879.55|2915.58|2877.58|216
1591437600000|2020-06-06 10:00:00|2916.72|2878.72|2916.97|2878.97|2918.16|2880.16|2916.7|2878.7|206
1591437900000|2020-06-06 10:05:00|2916.88|2878.88|2914.15|2876.15|2916.88|2878.88|2913.91|2875.91|219
1591438200000|2020-06-06 10:10:00|2914.16|2876.16|2914.59|2876.59|2914.71|2876.71|2913.61|2875.61|189
1591438500000|2020-06-06 10:15:00|2914.58|2876.58|2918.27|2880.27|2918.42|2880.42|2914.57|2876.57|216
1591438800000|2020-06-06 10:20:00|2918.26|2880.26|2917.65|2879.65|2918.47|2880.47|2917.65|2879.65|203
1591439100000|2020-06-06 10:25:00|2917.64|2879.64|2914.52|2876.52|2918.76|2880.76|2914.31|2876.31|232
1591439400000|2020-06-06 10:30:00|2914.51|2876.51|2914.11|2876.11|2914.91|2876.91|2914.08|2876.08|198
1591439700000|2020-06-06 10:35:00|2914.1|2876.1|2914.5|2876.5|2914.62|2876.62|2912.78|2874.78|209
1591440000000|2020-06-06 10:40:00|2914.49|2876.49|2915.5|2877.5|2916.3|2878.3|2914.49|2876.49|217
1591440300000|2020-06-06 10:45:00|2915.52|2877.52|2917.99|2879.99|2918.5|2880.5|2915.45|2877.45|219
1591440600000|2020-06-06 10:50:00|2918|2880|2915.61|2877.61|2918.22|2880.22|2915.61|2877.61|186
1591440900000|2020-06-06 10:55:00|2915.62|2877.62|2915.4|2877.4|2915.62|2877.62|2914.69|2876.69|179
1591441200000|2020-06-06 11:00:00|2915.42|2877.42|2917.09|2879.09|2917.11|2879.11|2915.39|2877.39|217
1591441500000|2020-06-06 11:05:00|2917.11|2879.11|2916.93|2878.93|2917.68|2879.68|2916.83|2878.83|208
1591441800000|2020-06-06 11:10:00|2916.9|2878.9|2916.09|2878.09|2918.66|2880.66|2916.08|2878.08|217
1591442100000|2020-06-06 11:15:00|2916|2878|2914.17|2876.17|2916.06|2878.06|2913.69|2875.69|186
1591442400000|2020-06-06 11:20:00|2914.2|2876.2|2916.66|2878.66|2916.66|2878.66|2914.16|2876.16|216
1591442700000|2020-06-06 11:25:00|2916.62|2878.62|2915.16|2877.16|2916.76|2878.76|2914.87|2876.87|195
1591443000000|2020-06-06 11:30:00|2915.17|2877.17|2916.38|2878.38|2916.44|2878.44|2915.16|2877.16|195
1591443300000|2020-06-06 11:35:00|2916.39|2878.39|2917.93|2879.93|2917.93|2879.93|2915.71|2877.71|225
1591443600000|2020-06-06 11:40:00|2918.04|2880.04|2918.15|2880.15|2918.15|2880.15|2915.39|2877.39|221
1591443900000|2020-06-06 11:45:00|2918.18|2880.18|2922.18|2884.18|2924.08|2886.08|2918.18|2880.18|230
1591444200000|2020-06-06 11:50:00|2922.13|2884.13|2919.83|2881.83|2922.19|2884.19|2919.37|2881.37|235
1591444500000|2020-06-06 11:55:00|2919.87|2881.87|2922.11|2884.11|2922.14|2884.14|2919|2881|219
1591444800000|2020-06-06 12:00:00|2922.12|2884.12|2929.73|2891.73|2932.89|2894.89|2922.12|2884.12|262
1591445100000|2020-06-06 12:05:00|2929.74|2891.74|2929.67|2891.67|2931.92|2893.92|2928.47|2890.47|253
1591445400000|2020-06-06 12:10:00|2929.63|2891.63|2929.24|2891.24|2931.84|2893.84|2928.12|2890.12|243
1591445700000|2020-06-06 12:15:00|2929.22|2891.22|2929.46|2891.46|2929.98|2891.98|2928.81|2890.81|233
1591446000000|2020-06-06 12:20:00|2929.53|2891.53|2924.4|2886.4|2929.93|2891.93|2924.24|2886.24|241
1591446300000|2020-06-06 12:25:00|2924.41|2886.41|2922.75|2884.75|2925.67|2887.67|2922.09|2884.09|239
1591446600000|2020-06-06 12:30:00|2922.8|2884.8|2919.22|2881.22|2924.14|2886.14|2919.16|2881.16|246
1591446900000|2020-06-06 12:35:00|2919.19|2881.19|2906.93|2868.93|2919.19|2881.19|2904.63|2866.63|253
1591447200000|2020-06-06 12:40:00|2906.92|2868.92|2909.77|2871.77|2912.22|2874.22|2906.92|2868.92|260
1591447500000|2020-06-06 12:45:00|2909.75|2871.75|2910.11|2872.11|2910.12|2872.12|2907.25|2869.25|250
1591447800000|2020-06-06 12:50:00|2910.1|2872.1|2908.16|2870.16|2910.58|2872.58|2908.16|2870.16|241
1591448100000|2020-06-06 12:55:00|2908.15|2870.15|2906.18|2868.18|2908.15|2870.15|2906.05|2868.05|222
1591448400000|2020-06-06 13:00:00|2906.25|2868.25|2909.12|2871.12|2909.58|2871.58|2906.21|2868.21|235
1591448700000|2020-06-06 13:05:00|2909.11|2871.11|2910.05|2872.05|2910.31|2872.31|2909.07|2871.07|228
1591449000000|2020-06-06 13:10:00|2910.17|2872.17|2910.52|2872.52|2912.28|2874.28|2910.16|2872.16|246
1591449300000|2020-06-06 13:15:00|2910.36|2872.36|2908.86|2870.86|2912|2874|2908.5|2870.5|244
1591449600000|2020-06-06 13:20:00|2908.95|2870.95|2909.55|2871.55|2909.55|2871.55|2907.67|2869.67|232
1591449900000|2020-06-06 13:25:00|2909.54|2871.54|2912.14|2874.14|2912.28|2874.28|2909.01|2871.01|230
1591450200000|2020-06-06 13:30:00|2912.15|2874.15|2912.04|2874.04|2914.09|2876.09|2911.86|2873.86|217
1591450500000|2020-06-06 13:35:00|2912.02|2874.02|2910.27|2872.27|2912.04|2874.04|2910.1|2872.1|227
1591450800000|2020-06-06 13:40:00|2910.24|2872.24|2911.13|2873.13|2911.65|2873.65|2909.36|2871.36|220
1591451100000|2020-06-06 13:45:00|2911.11|2873.11|2910.18|2872.18|2912.3|2874.3|2910.11|2872.11|227
1591451400000|2020-06-06 13:50:00|2910.07|2872.07|2911.07|2873.07|2911.26|2873.26|2909.94|2871.94|220
1591451700000|2020-06-06 13:55:00|2911.11|2873.11|2909.51|2871.51|2911.11|2873.11|2907.26|2869.26|230
1591452000000|2020-06-06 14:00:00|2909.49|2871.49|2911.18|2873.18|2911.28|2873.28|2909.49|2871.49|226
1591452300000|2020-06-06 14:05:00|2911.17|2873.17|2914.09|2876.09|2914.38|2876.38|2911.16|2873.16|227
1591452600000|2020-06-06 14:10:00|2914.07|2876.07|2914.41|2876.41|2914.58|2876.58|2914.02|2876.02|199
1591452900000|2020-06-06 14:15:00|2914.46|2876.46|2911.64|2873.64|2914.75|2876.75|2910.83|2872.83|231
1591453200000|2020-06-06 14:20:00|2911.66|2873.66|2910.3|2872.3|2911.85|2873.85|2909.62|2871.62|214
1591453500000|2020-06-06 14:25:00|2910.32|2872.32|2908.88|2870.88|2910.4|2872.4|2908.86|2870.86|219
1591453800000|2020-06-06 14:30:00|2908.89|2870.89|2908.97|2870.97|2908.99|2870.99|2907.92|2869.92|210
1591454100000|2020-06-06 14:35:00|2908.98|2870.98|2910.62|2872.62|2910.63|2872.63|2908.9|2870.9|191
1591454400000|2020-06-06 14:40:00|2910.63|2872.63|2912.19|2874.19|2912.67|2874.67|2910.61|2872.61|206
1591454700000|2020-06-06 14:45:00|2912.18|2874.18|2910.39|2872.39|2913.4|2875.4|2910.38|2872.38|232
1591455000000|2020-06-06 14:50:00|2910.37|2872.37|2910.59|2872.59|2910.9|2872.9|2909.78|2871.78|229
1591455300000|2020-06-06 14:55:00|2910.6|2872.6|2909.8|2871.8|2910.76|2872.76|2908.97|2870.97|220
1591455600000|2020-06-06 15:00:00|2909.82|2871.82|2910.25|2872.25|2910.72|2872.72|2909.64|2871.64|232
1591455900000|2020-06-06 15:05:00|2910.22|2872.22|2908.51|2870.51|2910.57|2872.57|2908.44|2870.44|231
1591456200000|2020-06-06 15:10:00|2908.53|2870.53|2906.69|2868.69|2908.6|2870.6|2904.66|2866.66|250
1591456500000|2020-06-06 15:15:00|2906.7|2868.7|2911.14|2873.14|2911.16|2873.16|2906.7|2868.7|239
1591456800000|2020-06-06 15:20:00|2911.16|2873.16|2908.71|2870.71|2912.16|2874.16|2908.62|2870.62|221
1591457100000|2020-06-06 15:25:00|2908.7|2870.7|2909.53|2871.53|2909.69|2871.69|2908.09|2870.09|205
1591457400000|2020-06-06 15:30:00|2909.5|2871.5|2913.47|2875.47|2913.47|2875.47|2908.85|2870.85|236
1591457700000|2020-06-06 15:35:00|2913.61|2875.61|2915.78|2877.78|2915.8|2877.8|2913.61|2875.61|245
1591458000000|2020-06-06 15:40:00|2915.75|2877.75|2916.29|2878.29|2917.59|2879.59|2915.75|2877.75|241
1591458300000|2020-06-06 15:45:00|2916.3|2878.3|2916.48|2878.48|2917.47|2879.47|2916.16|2878.16|237
1591458600000|2020-06-06 15:50:00|2916.46|2878.46|2916.08|2878.08|2917.01|2879.01|2915.91|2877.91|213
1591458900000|2020-06-06 15:55:00|2916.07|2878.07|2915.24|2877.24|2916.8|2878.8|2915.22|2877.22|241
1591459200000|2020-06-06 16:00:00|2915.23|2877.23|2918.5|2880.5|2918.73|2880.73|2912.27|2874.27|262
1591459500000|2020-06-06 16:05:00|2918.41|2880.41|2918.35|2880.35|2919.21|2881.21|2917.64|2879.64|249
1591459800000|2020-06-06 16:10:00|2918.32|2880.32|2917.51|2879.51|2918.57|2880.57|2917.01|2879.01|233
1591460100000|2020-06-06 16:15:00|2917.5|2879.5|2917.33|2879.33|2918.2|2880.2|2916.62|2878.62|240
1591460400000|2020-06-06 16:20:00|2917.3|2879.3|2918.01|2880.01|2918.52|2880.52|2917.3|2879.3|250
1591460700000|2020-06-06 16:25:00|2918.03|2880.03|2915.71|2877.71|2918.06|2880.06|2915.68|2877.68|241
1591461000000|2020-06-06 16:30:00|2915.72|2877.72|2914.84|2876.84|2915.73|2877.73|2913.27|2875.27|236
1591461300000|2020-06-06 16:35:00|2914.85|2876.85|2911.27|2873.27|2915.26|2877.26|2910.88|2872.88|254
1591461600000|2020-06-06 16:40:00|2911.26|2873.26|2910.22|2872.22|2911.87|2873.87|2910.12|2872.12|248
1591461900000|2020-06-06 16:45:00|2910.21|2872.21|2910.63|2872.63|2911.63|2873.63|2910.12|2872.12|233
1591462200000|2020-06-06 16:50:00|2910.66|2872.66|2894.25|2856.25|2910.66|2872.66|2890.51|2852.51|285
1591462500000|2020-06-06 16:55:00|2894.28|2856.28|2896.82|2858.82|2896.89|2858.89|2887.21|2849.21|277
1591462800000|2020-06-06 17:00:00|2896.92|2858.92|2892.13|2854.13|2897|2859|2891.13|2853.13|273
1591463100000|2020-06-06 17:05:00|2892.12|2854.12|2888.79|2850.79|2893.28|2855.28|2888.47|2850.47|264
1591463400000|2020-06-06 17:10:00|2888.82|2850.82|2889.06|2851.06|2890.39|2852.39|2888.48|2850.48|249
1591463700000|2020-06-06 17:15:00|2889.05|2851.05|2889.14|2851.14|2890.71|2852.71|2888.93|2850.93|239
1591464000000|2020-06-06 17:20:00|2889.08|2851.08|2892.57|2854.57|2892.73|2854.73|2889.02|2851.02|260
1591464300000|2020-06-06 17:25:00|2892.54|2854.54|2892.08|2854.08|2892.54|2854.54|2890.7|2852.7|260
1591464600000|2020-06-06 17:30:00|2892.04|2854.04|2890.81|2852.81|2892.57|2854.57|2890.81|2852.81|228
1591464900000|2020-06-06 17:35:00|2890.82|2852.82|2890.66|2852.66|2891.72|2853.72|2890.66|2852.66|219
1591465200000|2020-06-06 17:40:00|2890.62|2852.62|2889.83|2851.83|2890.96|2852.96|2889.66|2851.66|229
1591465500000|2020-06-06 17:45:00|2889.95|2851.95|2897.59|2859.59|2897.59|2859.59|2889.73|2851.73|241
1591465800000|2020-06-06 17:50:00|2897.6|2859.6|2894.18|2856.18|2897.69|2859.69|2892.73|2854.73|230
1591466100000|2020-06-06 17:55:00|2894.34|2856.34|2895.51|2857.51|2896.14|2858.14|2894.31|2856.31|238
1591466400000|2020-06-06 18:00:00|2895.41|2857.41|2893.69|2855.69|2895.41|2857.41|2892.72|2854.72|240
1591466700000|2020-06-06 18:05:00|2893.66|2855.66|2895.6|2857.6|2895.79|2857.79|2893.63|2855.63|229
1591467000000|2020-06-06 18:10:00|2895.58|2857.58|2895.49|2857.49|2896.07|2858.07|2894.86|2856.86|208
1591467300000|2020-06-06 18:15:00|2895.72|2857.72|2895.28|2857.28|2896.13|2858.13|2895.18|2857.18|199
1591467600000|2020-06-06 18:20:00|2895.32|2857.32|2893.6|2855.6|2895.46|2857.46|2893.51|2855.51|222
1591467900000|2020-06-06 18:25:00|2893.62|2855.62|2892.44|2854.44|2893.81|2855.81|2892.44|2854.44|225
1591468200000|2020-06-06 18:30:00|2892.58|2854.58|2894.7|2856.7|2894.7|2856.7|2892.08|2854.08|219
1591468500000|2020-06-06 18:35:00|2894.75|2856.75|2896.31|2858.31|2896.92|2858.92|2894.74|2856.74|219
1591468800000|2020-06-06 18:40:00|2896.28|2858.28|2895.88|2857.88|2897.17|2859.17|2895.82|2857.82|237
1591469100000|2020-06-06 18:45:00|2895.93|2857.93|2896.13|2858.13|2896.74|2858.74|2895.82|2857.82|227
1591469400000|2020-06-06 18:50:00|2896.09|2858.09|2897.34|2859.34|2897.95|2859.95|2895.84|2857.84|235
1591469700000|2020-06-06 18:55:00|2897.39|2859.39|2897.93|2859.93|2898.53|2860.53|2897.33|2859.33|224
1591470000000|2020-06-06 19:00:00|2897.89|2859.89|2898.43|2860.43|2898.48|2860.48|2897.89|2859.89|210
1591470300000|2020-06-06 19:05:00|2898.45|2860.45|2897.15|2859.15|2898.5|2860.5|2896.99|2858.99|214
1591470600000|2020-06-06 19:10:00|2897.18|2859.18|2895.78|2857.78|2897.61|2859.61|2894.92|2856.92|249
1591470900000|2020-06-06 19:15:00|2895.73|2857.73|2896.21|2858.21|2896.79|2858.79|2894.72|2856.72|246
1591471200000|2020-06-06 19:20:00|2896.22|2858.22|2897.29|2859.29|2897.4|2859.4|2895.85|2857.85|219
1591471500000|2020-06-06 19:25:00|2897.28|2859.28|2899.75|2861.75|2899.8|2861.8|2897|2859|205
1591471800000|2020-06-06 19:30:00|2899.79|2861.79|2900.96|2862.96|2900.96|2862.96|2899.1|2861.1|217
1591472100000|2020-06-06 19:35:00|2900.95|2862.95|2902.43|2864.43|2902.45|2864.45|2900.27|2862.27|237
1591472400000|2020-06-06 19:40:00|2902.42|2864.42|2906.92|2868.92|2907.52|2869.52|2902.42|2864.42|240
1591472700000|2020-06-06 19:45:00|2906.95|2868.95|2905.79|2867.79|2907.08|2869.08|2905.61|2867.61|221
1591473000000|2020-06-06 19:50:00|2905.78|2867.78|2906.96|2868.96|2907.17|2869.17|2905.77|2867.77|253
1591473300000|2020-06-06 19:55:00|2906.94|2868.94|2906.37|2868.37|2907.4|2869.4|2906.15|2868.15|232
1591473600000|2020-06-06 20:00:00|2906.32|2868.32|2904.15|2866.15|2906.34|2868.34|2903.93|2865.93|238
1591473900000|2020-06-06 20:05:00|2904.18|2866.18|2904.91|2866.91|2905.03|2867.03|2904.14|2866.14|253
1591474200000|2020-06-06 20:10:00|2904.93|2866.93|2904.53|2866.53|2905.26|2867.26|2903.86|2865.86|215
1591474500000|2020-06-06 20:15:00|2904.54|2866.54|2904.71|2866.71|2905.16|2867.16|2904.16|2866.16|212
1591474800000|2020-06-06 20:20:00|2904.69|2866.69|2910.7|2872.7|2911.37|2873.37|2904.67|2866.67|251
1591475100000|2020-06-06 20:25:00|2910.73|2872.73|2913.08|2875.08|2913.1|2875.1|2910.63|2872.63|229
1591475400000|2020-06-06 20:30:00|2913.07|2875.07|2908.02|2870.02|2914.09|2876.09|2907.95|2869.95|255
1591475700000|2020-06-06 20:35:00|2908.01|2870.01|2908.61|2870.61|2909.09|2871.09|2907.57|2869.57|216
1591476000000|2020-06-06 20:40:00|2908.58|2870.58|2911.41|2873.41|2911.54|2873.54|2908.3|2870.3|233
1591476300000|2020-06-06 20:45:00|2911.51|2873.51|2913.61|2875.61|2913.7|2875.7|2911.39|2873.39|234
1591476600000|2020-06-06 20:50:00|2913.55|2875.55|2915.37|2877.37|2915.37|2877.37|2912.85|2874.85|246
1591476900000|2020-06-06 20:55:00|2915.46|2877.46|2914.95|2876.95|2919.34|2881.34|2914.08|2876.08|251
1591477200000|2020-06-06 21:00:00|2914.98|2876.98|2917.05|2879.05|2917.82|2879.82|2914.93|2876.93|239
1591477500000|2020-06-06 21:05:00|2917.23|2879.23|2918.23|2880.23|2919.83|2881.83|2917.23|2879.23|235
1591477800000|2020-06-06 21:10:00|2918.17|2880.17|2917.33|2879.33|2918.33|2880.33|2917.11|2879.11|247
1591478100000|2020-06-06 21:15:00|2917.34|2879.34|2913.27|2875.27|2917.34|2879.34|2912.99|2874.99|253
1591478400000|2020-06-06 21:20:00|2913.28|2875.28|2914.7|2876.7|2914.7|2876.7|2912.51|2874.51|259
1591478700000|2020-06-06 21:25:00|2914.66|2876.66|2914.66|2876.66|2915.5|2877.5|2914.63|2876.63|253
1591479000000|2020-06-06 21:30:00|2914.77|2876.77|2912.62|2874.62|2914.81|2876.81|2912.59|2874.59|264
1591479300000|2020-06-06 21:35:00|2912.65|2874.65|2913.39|2875.39|2913.39|2875.39|2911.2|2873.2|251
1591479600000|2020-06-06 21:40:00|2913.47|2875.47|2914.8|2876.8|2914.87|2876.87|2913.47|2875.47|255
1591479900000|2020-06-06 21:45:00|2914.81|2876.81|2915.43|2877.43|2915.5|2877.5|2914.33|2876.33|246
1591480200000|2020-06-06 21:50:00|2915.41|2877.41|2915.22|2877.22|2915.47|2877.47|2914.95|2876.95|250
1591480500000|2020-06-06 21:55:00|2915.26|2877.26|2916.22|2878.22|2917.05|2879.05|2914.84|2876.84|266
1591480800000|2020-06-06 22:00:00|2916.18|2878.18|2918.12|2880.12|2918.71|2880.71|2916.18|2878.18|260
1591481100000|2020-06-06 22:05:00|2918.16|2880.16|2916.43|2878.43|2919.06|2881.06|2916.43|2878.43|262
1591481400000|2020-06-06 22:10:00|2916.42|2878.42|2916.04|2878.04|2916.45|2878.45|2915.15|2877.15|236
1591481700000|2020-06-06 22:15:00|2916.05|2878.05|2916.6|2878.6|2918.91|2880.91|2916.05|2878.05|238
1591482000000|2020-06-06 22:20:00|2916.49|2878.49|2907.53|2869.53|2916.52|2878.52|2907.42|2869.42|251
1591482300000|2020-06-06 22:25:00|2907.54|2869.54|2908.53|2870.53|2909.51|2871.51|2907.49|2869.49|244
1591482600000|2020-06-06 22:30:00|2908.55|2870.55|2906.63|2868.63|2908.96|2870.96|2906.42|2868.42|235
1591482900000|2020-06-06 22:35:00|2906.66|2868.66|2903.25|2865.25|2907.48|2869.48|2902.51|2864.51|253
1591483200000|2020-06-06 22:40:00|2903.24|2865.24|2903.19|2865.19|2904.38|2866.38|2903.19|2865.19|232
1591483500000|2020-06-06 22:45:00|2903.11|2865.11|2903.37|2865.37|2904.14|2866.14|2901.41|2863.41|241
1591483800000|2020-06-06 22:50:00|2903.38|2865.38|2903.05|2865.05|2904.16|2866.16|2903.05|2865.05|236
1591484100000|2020-06-06 22:55:00|2903.02|2865.02|2902.66|2864.66|2903.3|2865.3|2902.66|2864.66|225
1591484400000|2020-06-06 23:00:00|2902.64|2864.64|2903.03|2865.03|2903.03|2865.03|2901.97|2863.97|205
1591484700000|2020-06-06 23:05:00|2903.04|2865.04|2905.7|2867.7|2905.7|2867.7|2903.04|2865.04|222
1591485000000|2020-06-06 23:10:00|2905.69|2867.69|2909.1|2871.1|2909.32|2871.32|2905.66|2867.66|206
1591485300000|2020-06-06 23:15:00|2909.13|2871.13|2905.55|2867.55|2909.13|2871.13|2905.55|2867.55|234
1591485600000|2020-06-06 23:20:00|2905.52|2867.52|2905.38|2867.38|2905.82|2867.82|2904.15|2866.15|228
1591485900000|2020-06-06 23:25:00|2905.36|2867.36|2906.27|2868.27|2907.01|2869.01|2905.27|2867.27|217
1591486200000|2020-06-06 23:30:00|2906.28|2868.28|2905.47|2867.47|2906.34|2868.34|2905.2|2867.2|220
1591486500000|2020-06-06 23:35:00|2905.49|2867.49|2905.98|2867.98|2905.98|2867.98|2904.47|2866.47|228
1591486800000|2020-06-06 23:40:00|2905.99|2867.99|2910.84|2872.84|2910.86|2872.86|2905.99|2867.99|230
1591487100000|2020-06-06 23:45:00|2910.86|2872.86|2912.17|2874.17|2915.52|2877.52|2910.82|2872.82|252
1591487400000|2020-06-06 23:50:00|2912.12|2874.12|2907.38|2869.38|2912.12|2874.12|2907.38|2869.38|236
1591487700000|2020-06-06 23:55:00|2907.34|2869.34|2908.39|2870.39|2908.74|2870.74|2906.71|2868.71|229
1591488000000|2020-06-07 00:00:00|2908.37|2870.37|2905.46|2867.46|2908.38|2870.38|2905.46|2867.46|241
1591488300000|2020-06-07 00:05:00|2905.47|2867.47|2901.76|2863.76|2905.53|2867.53|2901.52|2863.52|258
1591488600000|2020-06-07 00:10:00|2901.78|2863.78|2902.19|2864.19|2902.8|2864.8|2901.55|2863.55|240
1591488900000|2020-06-07 00:15:00|2902.22|2864.22|2895.48|2857.48|2902.22|2864.22|2895.48|2857.48|253
1591489200000|2020-06-07 00:20:00|2895.26|2857.26|2902.11|2864.11|2902.11|2864.11|2894.7|2856.7|268
1591489500000|2020-06-07 00:25:00|2902.1|2864.1|2903.86|2865.86|2904.01|2866.01|2902.1|2864.1|230
1591489800000|2020-06-07 00:30:00|2903.85|2865.85|2905.24|2867.24|2905.24|2867.24|2902.35|2864.35|237
1591490100000|2020-06-07 00:35:00|2905.29|2867.29|2904.69|2866.69|2906.21|2868.21|2904.69|2866.69|237
1591490400000|2020-06-07 00:40:00|2904.68|2866.68|2903.29|2865.29|2904.68|2866.68|2902.12|2864.12|234
1591490700000|2020-06-07 00:45:00|2903.31|2865.31|2905.44|2867.44|2905.69|2867.69|2903.1|2865.1|227
1591491000000|2020-06-07 00:50:00|2905.42|2867.42|2906.44|2868.44|2906.7|2868.7|2905.13|2867.13|213
1591491300000|2020-06-07 00:55:00|2906.41|2868.41|2908.9|2870.9|2908.99|2870.99|2906.29|2868.29|219
1591491600000|2020-06-07 01:00:00|2908.91|2870.91|2910.11|2872.11|2910.37|2872.37|2908.74|2870.74|229
1591491900000|2020-06-07 01:05:00|2910.16|2872.16|2903.53|2865.53|2910.71|2872.71|2903.53|2865.53|250
1591492200000|2020-06-07 01:10:00|2903.56|2865.56|2903.32|2865.32|2903.62|2865.62|2903.1|2865.1|233
1591492500000|2020-06-07 01:15:00|2903.35|2865.35|2903.93|2865.93|2903.93|2865.93|2902.43|2864.43|218
1591492800000|2020-06-07 01:20:00|2903.92|2865.92|2902.73|2864.73|2904.06|2866.06|2902.66|2864.66|188
1591493100000|2020-06-07 01:25:00|2902.72|2864.72|2904.04|2866.04|2904.05|2866.05|2902.68|2864.68|220
1591493400000|2020-06-07 01:30:00|2904.03|2866.03|2910.8|2872.8|2912.56|2874.56|2904.03|2866.03|252
1591493700000|2020-06-07 01:35:00|2910.79|2872.79|2912.04|2874.04|2912.12|2874.12|2910.65|2872.65|192
1591494000000|2020-06-07 01:40:00|2912.05|2874.05|2910.99|2872.99|2912.05|2874.05|2910.07|2872.07|224
1591494300000|2020-06-07 01:45:00|2910.95|2872.95|2910.85|2872.85|2910.95|2872.95|2908.35|2870.35|236
1591494600000|2020-06-07 01:50:00|2910.84|2872.84|2911.21|2873.21|2911.23|2873.23|2910.15|2872.15|230
1591494900000|2020-06-07 01:55:00|2911.16|2873.16|2908.2|2870.2|2911.38|2873.38|2907.11|2869.11|240
1591495200000|2020-06-07 02:00:00|2908.41|2870.41|2910.42|2872.42|2910.42|2872.42|2906.7|2868.7|250
1591495500000|2020-06-07 02:05:00|2910.5|2872.5|2916.76|2878.76|2917.14|2879.14|2910.5|2872.5|242
1591495800000|2020-06-07 02:10:00|2916.68|2878.68|2917.15|2879.15|2917.79|2879.79|2915.89|2877.89|251
1591496100000|2020-06-07 02:15:00|2917.09|2879.09|2920.67|2882.67|2921.3|2883.3|2916.68|2878.68|257
1591496400000|2020-06-07 02:20:00|2920.57|2882.57|2923.45|2885.45|2923.45|2885.45|2919.83|2881.83|260
1591496700000|2020-06-07 02:25:00|2923.43|2885.43|2921.78|2883.78|2923.52|2885.52|2920.6|2882.6|245
1591497000000|2020-06-07 02:30:00|2921.8|2883.8|2917.56|2879.56|2922.35|2884.35|2917.01|2879.01|239
1591497300000|2020-06-07 02:35:00|2917.51|2879.51|2916.94|2878.94|2917.81|2879.81|2916.6|2878.6|251
1591497600000|2020-06-07 02:40:00|2916.93|2878.93|2916.1|2878.1|2918.72|2880.72|2915.94|2877.94|245
1591497900000|2020-06-07 02:45:00|2916.11|2878.11|2917.94|2879.94|2919.02|2881.02|2916.1|2878.1|261
1591498200000|2020-06-07 02:50:00|2917.95|2879.95|2917.79|2879.79|2918.57|2880.57|2917.06|2879.06|251
1591498500000|2020-06-07 02:55:00|2917.78|2879.78|2917.49|2879.49|2918.67|2880.67|2917.22|2879.22|233
1591498800000|2020-06-07 03:00:00|2917.48|2879.48|2915.05|2877.05|2917.48|2879.48|2914.9|2876.9|248
1591499100000|2020-06-07 03:05:00|2915.15|2877.15|2914.32|2876.32|2915.19|2877.19|2913.45|2875.45|172
1591499700000|2020-06-07 03:15:00|2913.54|2875.54|2914.58|2876.58|2914.59|2876.59|2913.22|2875.22|125
1591500000000|2020-06-07 03:20:00|2914.61|2876.61|2914.91|2876.91|2915.22|2877.22|2914.6|2876.6|228
1591500300000|2020-06-07 03:25:00|2914.9|2876.9|2913.75|2875.75|2914.91|2876.91|2913.25|2875.25|221
1591500600000|2020-06-07 03:30:00|2913.82|2875.82|2915.77|2877.77|2915.81|2877.81|2913.65|2875.65|237
1591500900000|2020-06-07 03:35:00|2915.81|2877.81|2915.45|2877.45|2916.46|2878.46|2914.73|2876.73|225
1591501200000|2020-06-07 03:40:00|2915.42|2877.42|2917.3|2879.3|2917.33|2879.33|2915|2877|236
1591501500000|2020-06-07 03:45:00|2917.32|2879.32|2918.75|2880.75|2918.86|2880.86|2917.1|2879.1|242
1591501800000|2020-06-07 03:50:00|2918.74|2880.74|2917.64|2879.64|2919.79|2881.79|2916.87|2878.87|258
1591502100000|2020-06-07 03:55:00|2917.6|2879.6|2914.53|2876.53|2917.73|2879.73|2913.37|2875.37|247
1591502400000|2020-06-07 04:00:00|2914.51|2876.51|2915.74|2877.74|2916.46|2878.46|2914.39|2876.39|231
1591502700000|2020-06-07 04:05:00|2915.67|2877.67|2919.51|2881.51|2919.51|2881.51|2915.56|2877.56|248
1591503000000|2020-06-07 04:10:00|2919.52|2881.52|2920.96|2882.96|2921.94|2883.94|2919.42|2881.42|255
1591503300000|2020-06-07 04:15:00|2920.92|2882.92|2918.16|2880.16|2920.93|2882.93|2917.92|2879.92|243
1591503600000|2020-06-07 04:20:00|2918.15|2880.15|2917.71|2879.71|2919.49|2881.49|2917.51|2879.51|261
1591503900000|2020-06-07 04:25:00|2917.75|2879.75|2916.71|2878.71|2917.75|2879.75|2916.66|2878.66|229
1591504200000|2020-06-07 04:30:00|2916.73|2878.73|2916.73|2878.73|2917.41|2879.41|2916.3|2878.3|234
1591504500000|2020-06-07 04:35:00|2916.7|2878.7|2916.38|2878.38|2916.77|2878.77|2915.46|2877.46|226
1591504800000|2020-06-07 04:40:00|2916.43|2878.43|2913.46|2875.46|2916.43|2878.43|2912.77|2874.77|250
1591505100000|2020-06-07 04:45:00|2913.45|2875.45|2913.58|2875.58|2913.61|2875.61|2912.52|2874.52|232
1591505400000|2020-06-07 04:50:00|2913.5|2875.5|2913.27|2875.27|2913.69|2875.69|2912.83|2874.83|224
1591505700000|2020-06-07 04:55:00|2913.3|2875.3|2911.22|2873.22|2913.42|2875.42|2911.17|2873.17|212
1591506000000|2020-06-07 05:00:00|2911.26|2873.26|2911.57|2873.57|2912.17|2874.17|2911.01|2873.01|233
1591506300000|2020-06-07 05:05:00|2911.62|2873.62|2915.57|2877.57|2915.57|2877.57|2911.49|2873.49|206
1591506600000|2020-06-07 05:10:00|2915.58|2877.58|2916.02|2878.02|2916.1|2878.1|2914.66|2876.66|223
1591506900000|2020-06-07 05:15:00|2916.03|2878.03|2914.33|2876.33|2916.23|2878.23|2913.93|2875.93|228
1591507200000|2020-06-07 05:20:00|2914.3|2876.3|2913.47|2875.47|2915.16|2877.16|2913.28|2875.28|228
1591507500000|2020-06-07 05:25:00|2913.4|2875.4|2911.76|2873.76|2913.46|2875.46|2911.49|2873.49|238
1591507800000|2020-06-07 05:30:00|2911.72|2873.72|2910.75|2872.75|2911.91|2873.91|2909.84|2871.84|247
1591508100000|2020-06-07 05:35:00|2910.74|2872.74|2909.97|2871.97|2911.36|2873.36|2909.94|2871.94|233
1591508400000|2020-06-07 05:40:00|2909.96|2871.96|2908.81|2870.81|2910.13|2872.13|2908.49|2870.49|238
1591508700000|2020-06-07 05:45:00|2908.82|2870.82|2908.92|2870.92|2909.6|2871.6|2908.43|2870.43|213
1591509000000|2020-06-07 05:50:00|2908.91|2870.91|2904.68|2866.68|2909.01|2871.01|2903.65|2865.65|263
1591509300000|2020-06-07 05:55:00|2904.66|2866.66|2907.15|2869.15|2907.34|2869.34|2904.55|2866.55|231
1591509600000|2020-06-07 06:00:00|2907.16|2869.16|2906.66|2868.66|2907.2|2869.2|2905.15|2867.15|248
1591509900000|2020-06-07 06:05:00|2906.64|2868.64|2907.36|2869.36|2907.86|2869.86|2906.58|2868.58|214
1591510200000|2020-06-07 06:10:00|2907.38|2869.38|2905.25|2867.25|2907.6|2869.6|2905.11|2867.11|226
1591510500000|2020-06-07 06:15:00|2905.29|2867.29|2903.22|2865.22|2905.41|2867.41|2902.88|2864.88|234
1591510800000|2020-06-07 06:20:00|2903.19|2865.19|2904.05|2866.05|2904.3|2866.3|2902.18|2864.18|216
1591511100000|2020-06-07 06:25:00|2904.11|2866.11|2905.8|2867.8|2905.8|2867.8|2903.73|2865.73|207
1591511400000|2020-06-07 06:30:00|2905.82|2867.82|2906.69|2868.69|2906.91|2868.91|2905.82|2867.82|224
1591511700000|2020-06-07 06:35:00|2906.74|2868.74|2909.67|2871.67|2909.68|2871.68|2906.74|2868.74|224
1591512000000|2020-06-07 06:40:00|2909.66|2871.66|2910.88|2872.88|2910.88|2872.88|2909.56|2871.56|223
1591512300000|2020-06-07 06:45:00|2910.91|2872.91|2909.98|2871.98|2910.92|2872.92|2909.27|2871.27|220
1591512600000|2020-06-07 06:50:00|2910|2872|2909.03|2871.03|2910.03|2872.03|2909.02|2871.02|228
1591512900000|2020-06-07 06:55:00|2909.02|2871.02|2908.11|2870.11|2909.49|2871.49|2907.58|2869.58|207
1591513200000|2020-06-07 07:00:00|2908.12|2870.12|2910.96|2872.96|2911.01|2873.01|2907.66|2869.66|218
1591513500000|2020-06-07 07:05:00|2911.04|2873.04|2909.5|2871.5|2911.13|2873.13|2909.49|2871.49|227
1591513800000|2020-06-07 07:10:00|2909.54|2871.54|2907.1|2869.1|2909.97|2871.97|2907.05|2869.05|229
1591514100000|2020-06-07 07:15:00|2907.12|2869.12|2905.24|2867.24|2907.16|2869.16|2904.99|2866.99|226
1591514400000|2020-06-07 07:20:00|2905.22|2867.22|2903.94|2865.94|2905.48|2867.48|2903.61|2865.61|228
1591514700000|2020-06-07 07:25:00|2903.95|2865.95|2903.08|2865.08|2904.76|2866.76|2900.64|2862.64|239
1591515000000|2020-06-07 07:30:00|2903.02|2865.02|2905.38|2867.38|2905.43|2867.43|2902.98|2864.98|211
1591515300000|2020-06-07 07:35:00|2905.39|2867.39|2907.3|2869.3|2907.3|2869.3|2905.39|2867.39|214
1591515600000|2020-06-07 07:40:00|2907.28|2869.28|2907.5|2869.5|2907.51|2869.51|2907.03|2869.03|198
1591515900000|2020-06-07 07:45:00|2907.52|2869.52|2908.45|2870.45|2908.59|2870.59|2907.48|2869.48|204
1591516200000|2020-06-07 07:50:00|2908.39|2870.39|2906.45|2868.45|2908.46|2870.46|2906.39|2868.39|207
1591516500000|2020-06-07 07:55:00|2906.34|2868.34|2905.6|2867.6|2906.54|2868.54|2905.45|2867.45|214
1591516800000|2020-06-07 08:00:00|2905.66|2867.66|2903.7|2865.7|2905.68|2867.68|2903.7|2865.7|213
1591517100000|2020-06-07 08:05:00|2903.68|2865.68|2909.03|2871.03|2909.3|2871.3|2903.12|2865.12|228
1591517400000|2020-06-07 08:10:00|2909.08|2871.08|2908.56|2870.56|2909.53|2871.53|2907.96|2869.96|209
1591517700000|2020-06-07 08:15:00|2908.55|2870.55|2905.3|2867.3|2908.55|2870.55|2905.3|2867.3|205
1591518000000|2020-06-07 08:20:00|2905.33|2867.33|2890.33|2852.33|2905.34|2867.34|2890.03|2852.03|274
1591518300000|2020-06-07 08:25:00|2890.31|2852.31|2890.62|2852.62|2892.14|2854.14|2889.72|2851.72|258
1591518600000|2020-06-07 08:30:00|2890.46|2852.46|2891.5|2853.5|2891.51|2853.51|2886.82|2848.82|257
1591518900000|2020-06-07 08:35:00|2891.48|2853.48|2888.64|2850.64|2891.63|2853.63|2888.47|2850.47|248
1591519200000|2020-06-07 08:40:00|2888.65|2850.65|2897.68|2859.68|2897.75|2859.75|2878.76|2840.76|265
1591519500000|2020-06-07 08:45:00|2897.69|2859.69|2903.45|2865.45|2905.37|2867.37|2896.79|2858.79|266
1591519800000|2020-06-07 08:50:00|2903.43|2865.43|2904.38|2866.38|2904.5|2866.5|2902.01|2864.01|256
1591520100000|2020-06-07 08:55:00|2904.4|2866.4|2903.37|2865.37|2906.72|2868.72|2902.29|2864.29|248
1591520400000|2020-06-07 09:00:00|2903.48|2865.48|2904.28|2866.28|2905.47|2867.47|2902.66|2864.66|253
1591520700000|2020-06-07 09:05:00|2904.2|2866.2|2906.53|2868.53|2907.91|2869.91|2904.2|2866.2|228
1591521000000|2020-06-07 09:10:00|2906.5|2868.5|2903.36|2865.36|2907.38|2869.38|2903.24|2865.24|247
1591521300000|2020-06-07 09:15:00|2903.33|2865.33|2901.97|2863.97|2903.45|2865.45|2901.77|2863.77|230
1591521600000|2020-06-07 09:20:00|2901.96|2863.96|2901.69|2863.69|2902.26|2864.26|2901.24|2863.24|238
1591521900000|2020-06-07 09:25:00|2901.64|2863.64|2899.01|2861.01|2901.64|2863.64|2897.77|2859.77|251
1591522200000|2020-06-07 09:30:00|2898.96|2860.96|2898.13|2860.13|2898.96|2860.96|2895.61|2857.61|259
1591522500000|2020-06-07 09:35:00|2898.09|2860.09|2897.29|2859.29|2898.09|2860.09|2895.82|2857.82|255
1591522800000|2020-06-07 09:40:00|2897.25|2859.25|2897.37|2859.37|2897.59|2859.59|2897.01|2859.01|232
1591523100000|2020-06-07 09:45:00|2897.36|2859.36|2896.25|2858.25|2897.36|2859.36|2895.77|2857.77|230
1591523400000|2020-06-07 09:50:00|2896.34|2858.34|2894.17|2856.17|2898.99|2860.99|2894.12|2856.12|261
1591523700000|2020-06-07 09:55:00|2894.04|2856.04|2892.58|2854.58|2894.04|2856.04|2892.33|2854.33|241
1591524000000|2020-06-07 10:00:00|2892.5|2854.5|2893.08|2855.08|2893.27|2855.27|2890.69|2852.69|244
1591524300000|2020-06-07 10:05:00|2893.06|2855.06|2893.26|2855.26|2893.96|2855.96|2892.63|2854.63|249
1591524600000|2020-06-07 10:10:00|2893.21|2855.21|2894.86|2856.86|2894.89|2856.89|2893.08|2855.08|238
1591524900000|2020-06-07 10:15:00|2894.84|2856.84|2891.11|2853.11|2894.86|2856.86|2890.98|2852.98|242
1591525200000|2020-06-07 10:20:00|2891.1|2853.1|2891.77|2853.77|2892.19|2854.19|2889.1|2851.1|243
1591525500000|2020-06-07 10:25:00|2891.78|2853.78|2891.77|2853.77|2892.58|2854.58|2890.9|2852.9|250
1591525800000|2020-06-07 10:30:00|2891.79|2853.79|2893.59|2855.59|2895.19|2857.19|2891.72|2853.72|248
1591526100000|2020-06-07 10:35:00|2893.66|2855.66|2896.08|2858.08|2896.27|2858.27|2893.31|2855.31|233
1591526400000|2020-06-07 10:40:00|2896.07|2858.07|2894.26|2856.26|2896.41|2858.41|2894.16|2856.16|249
1591526700000|2020-06-07 10:45:00|2894.34|2856.34|2894.39|2856.39|2896.28|2858.28|2893.85|2855.85|250
1591527000000|2020-06-07 10:50:00|2894.41|2856.41|2894.12|2856.12|2895.21|2857.21|2893.9|2855.9|240
1591527300000|2020-06-07 10:55:00|2894.11|2856.11|2891.85|2853.85|2894.11|2856.11|2891.85|2853.85|240
1591527600000|2020-06-07 11:00:00|2891.84|2853.84|2894.14|2856.14|2894.45|2856.45|2891.45|2853.45|241
1591527900000|2020-06-07 11:05:00|2894.17|2856.17|2893.33|2855.33|2894.26|2856.26|2892.99|2854.99|239
1591528200000|2020-06-07 11:10:00|2893.34|2855.34|2893.89|2855.89|2893.89|2855.89|2892.37|2854.37|236
1591528500000|2020-06-07 11:15:00|2893.88|2855.88|2893.47|2855.47|2894.5|2856.5|2893.26|2855.26|224
1591528800000|2020-06-07 11:20:00|2893.44|2855.44|2889.62|2851.62|2893.44|2855.44|2889.45|2851.45|245
1591529100000|2020-06-07 11:25:00|2889.66|2851.66|2887.1|2849.1|2890.22|2852.22|2887.1|2849.1|233
1591529400000|2020-06-07 11:30:00|2887.07|2849.07|2886.58|2848.58|2887.98|2849.98|2882.64|2844.64|271
1591529700000|2020-06-07 11:35:00|2886.56|2848.56|2886.58|2848.58|2886.92|2848.92|2885.02|2847.02|268
1591530000000|2020-06-07 11:40:00|2886.63|2848.63|2884.42|2846.42|2886.95|2848.95|2884.34|2846.34|253
1591530300000|2020-06-07 11:45:00|2884.41|2846.41|2884.09|2846.09|2884.41|2846.41|2881.47|2843.47|264
1591530600000|2020-06-07 11:50:00|2884.06|2846.06|2882.92|2844.92|2884.8|2846.8|2882.92|2844.92|263
1591530900000|2020-06-07 11:55:00|2882.91|2844.91|2874.21|2836.21|2883.48|2845.48|2873.07|2835.07|272
1591531200000|2020-06-07 12:00:00|2874.24|2836.24|2876.8|2838.8|2876.8|2838.8|2860.28|2822.28|291
1591531500000|2020-06-07 12:05:00|2876.9|2838.9|2880.11|2842.11|2883.11|2845.11|2876.88|2838.88|272
1591531800000|2020-06-07 12:10:00|2880.09|2842.09|2879.32|2841.32|2881.32|2843.32|2879|2841|266
1591532100000|2020-06-07 12:15:00|2879.34|2841.34|2869.92|2831.92|2879.34|2841.34|2869.87|2831.87|273
1591532400000|2020-06-07 12:20:00|2869.91|2831.91|2868.12|2830.12|2872.36|2834.36|2868.12|2830.12|278
1591532700000|2020-06-07 12:25:00|2868.14|2830.14|2861.69|2823.69|2868.14|2830.14|2856.13|2818.13|278
1591533000000|2020-06-07 12:30:00|2861.59|2823.59|2866.97|2828.97|2868.42|2830.42|2855.87|2817.87|279
1591533300000|2020-06-07 12:35:00|2866.94|2828.94|2862.09|2824.09|2867.03|2829.03|2862.06|2824.06|265
1591533600000|2020-06-07 12:40:00|2862|2824|2863.42|2825.42|2864.21|2826.21|2859.91|2821.91|276
1591533900000|2020-06-07 12:45:00|2863.54|2825.54|2865.7|2827.7|2865.86|2827.86|2861.76|2823.76|259
1591534200000|2020-06-07 12:50:00|2865.74|2827.74|2861.5|2823.5|2866.08|2828.08|2860.43|2822.43|263
1591534500000|2020-06-07 12:55:00|2861.52|2823.52|2863.71|2825.71|2863.83|2825.83|2858.71|2820.71|274
1591534800000|2020-06-07 13:00:00|2863.81|2825.81|2864.92|2826.92|2865.04|2827.04|2858.61|2820.61|274
1591535100000|2020-06-07 13:05:00|2864.89|2826.89|2869.1|2831.1|2869.44|2831.44|2864.62|2826.62|265
1591535400000|2020-06-07 13:10:00|2869.17|2831.17|2860.23|2822.23|2869.17|2831.17|2859.97|2821.97|275
1591535700000|2020-06-07 13:15:00|2860.17|2822.17|2858.1|2820.1|2860.21|2822.21|2850.53|2812.53|276
1591536000000|2020-06-07 13:20:00|2858.09|2820.09|2861.35|2823.35|2861.49|2823.49|2855.83|2817.83|267
1591536300000|2020-06-07 13:25:00|2861.28|2823.28|2856.5|2818.5|2861.38|2823.38|2856.29|2818.29|246
1591536600000|2020-06-07 13:30:00|2856.54|2818.54|2860.85|2822.85|2861.58|2823.58|2856.53|2818.53|261
1591536900000|2020-06-07 13:35:00|2860.87|2822.87|2844.48|2806.48|2860.87|2822.87|2843.46|2805.46|279
1591537200000|2020-06-07 13:40:00|2844.59|2806.59|2845.48|2807.48|2849.44|2811.44|2844.12|2806.12|280
1591537500000|2020-06-07 13:45:00|2845.5|2807.5|2841.64|2803.64|2847.02|2809.02|2841.64|2803.64|283
1591537800000|2020-06-07 13:50:00|2841.75|2803.75|2839.86|2801.86|2842.64|2804.64|2835.18|2797.18|283
1591538100000|2020-06-07 13:55:00|2839.79|2801.79|2831.69|2793.69|2841.2|2803.2|2830.31|2792.31|276
1591538400000|2020-06-07 14:00:00|2831.36|2793.36|2832.22|2794.22|2835.17|2797.17|2826.36|2788.36|287
1591538700000|2020-06-07 14:05:00|2831.98|2793.98|2835.01|2797.01|2835.01|2797.01|2818.96|2780.96|288
1591539000000|2020-06-07 14:10:00|2835.14|2797.14|2842.41|2804.41|2842.55|2804.55|2834.96|2796.96|280
1591539300000|2020-06-07 14:15:00|2842.43|2804.43|2842.32|2804.32|2843.76|2805.76|2841.31|2803.31|271
1591539600000|2020-06-07 14:20:00|2842.36|2804.36|2848.46|2810.46|2848.47|2810.47|2842.21|2804.21|277
1591539900000|2020-06-07 14:25:00|2848.38|2810.38|2849.1|2811.1|2850.21|2812.21|2846.4|2808.4|267
1591540200000|2020-06-07 14:30:00|2849.12|2811.12|2845.32|2807.32|2849.48|2811.48|2845.27|2807.27|253
1591540500000|2020-06-07 14:35:00|2845.27|2807.27|2845.23|2807.23|2846.64|2808.64|2844.79|2806.79|250
1591540800000|2020-06-07 14:40:00|2845.29|2807.29|2847.87|2809.87|2848.22|2810.22|2845.23|2807.23|257
1591541100000|2020-06-07 14:45:00|2847.88|2809.88|2845.95|2807.95|2849.1|2811.1|2845.95|2807.95|266
1591541400000|2020-06-07 14:50:00|2845.85|2807.85|2843.67|2805.67|2845.85|2807.85|2841.76|2803.76|266
1591541700000|2020-06-07 14:55:00|2843.7|2805.7|2841.51|2803.51|2843.95|2805.95|2841.51|2803.51|242
1591542000000|2020-06-07 15:00:00|2841.48|2803.48|2844.87|2806.87|2844.89|2806.89|2840.22|2802.22|258
1591542300000|2020-06-07 15:05:00|2844.84|2806.84|2847.79|2809.79|2848.14|2810.14|2844.77|2806.77|260
1591542600000|2020-06-07 15:10:00|2847.82|2809.82|2845.08|2807.08|2847.87|2809.87|2845.06|2807.06|260
1591542900000|2020-06-07 15:15:00|2844.94|2806.94|2847.48|2809.48|2847.59|2809.59|2844.75|2806.75|238
1591543200000|2020-06-07 15:20:00|2847.45|2809.45|2846.19|2808.19|2847.71|2809.71|2845.24|2807.24|255
1591543500000|2020-06-07 15:25:00|2846.16|2808.16|2845.4|2807.4|2846.21|2808.21|2845.31|2807.31|221
1591543800000|2020-06-07 15:30:00|2845.26|2807.26|2847.33|2809.33|2847.65|2809.65|2844.1|2806.1|251
1591544100000|2020-06-07 15:35:00|2847.35|2809.35|2849.44|2811.44|2849.98|2811.98|2847.34|2809.34|261
1591544400000|2020-06-07 15:40:00|2849.41|2811.41|2849.78|2811.78|2851.56|2813.56|2849.41|2811.41|252
1591544700000|2020-06-07 15:45:00|2849.74|2811.74|2850.25|2812.25|2850.3|2812.3|2848.14|2810.14|233
1591545000000|2020-06-07 15:50:00|2850.23|2812.23|2849.76|2811.76|2850.28|2812.28|2849.55|2811.55|240
1591545300000|2020-06-07 15:55:00|2849.77|2811.77|2849.7|2811.7|2849.83|2811.83|2847.78|2809.78|241
1591545600000|2020-06-07 16:00:00|2849.6|2811.6|2845.86|2807.86|2849.91|2811.91|2844.74|2806.74|272
1591545900000|2020-06-07 16:05:00|2845.83|2807.83|2846.32|2808.32|2847.98|2809.98|2845.43|2807.43|262
1591546200000|2020-06-07 16:10:00|2846.3|2808.3|2841.96|2803.96|2846.46|2808.46|2841.91|2803.91|276
1591546500000|2020-06-07 16:15:00|2841.99|2803.99|2835.73|2797.73|2842.65|2804.65|2835.44|2797.44|276
1591546800000|2020-06-07 16:20:00|2835.85|2797.85|2838.8|2800.8|2839.62|2801.62|2835.83|2797.83|263
1591547100000|2020-06-07 16:25:00|2838.88|2800.88|2835.9|2797.9|2839.05|2801.05|2835.9|2797.9|255
1591547400000|2020-06-07 16:30:00|2835.95|2797.95|2837.88|2799.88|2837.99|2799.99|2833.62|2795.62|263
1591547700000|2020-06-07 16:35:00|2837.97|2799.97|2839.53|2801.53|2839.69|2801.69|2837.69|2799.69|265
1591548000000|2020-06-07 16:40:00|2839.57|2801.57|2842.06|2804.06|2842.26|2804.26|2839.57|2801.57|246
1591548300000|2020-06-07 16:45:00|2842.07|2804.07|2840.05|2802.05|2842.8|2804.8|2839.03|2801.03|242
1591548600000|2020-06-07 16:50:00|2840.06|2802.06|2842.59|2804.59|2842.59|2804.59|2840.03|2802.03|253
1591548900000|2020-06-07 16:55:00|2842.72|2804.72|2843.64|2805.64|2843.64|2805.64|2842.16|2804.16|259
1591549200000|2020-06-07 17:00:00|2843.7|2805.7|2839.76|2801.76|2843.93|2805.93|2839.69|2801.69|241
1591549500000|2020-06-07 17:05:00|2839.72|2801.72|2839.92|2801.92|2841.11|2803.11|2839.22|2801.22|227
1591549800000|2020-06-07 17:10:00|2839.94|2801.94|2838.93|2800.93|2840.12|2802.12|2838.11|2800.11|249
1591550100000|2020-06-07 17:15:00|2838.94|2800.94|2838.81|2800.81|2840.22|2802.22|2838.72|2800.72|252
1591550400000|2020-06-07 17:20:00|2838.82|2800.82|2836.3|2798.3|2839.05|2801.05|2836.22|2798.22|247
1591550700000|2020-06-07 17:25:00|2836.28|2798.28|2837.54|2799.54|2837.54|2799.54|2834.59|2796.59|263
1591551000000|2020-06-07 17:30:00|2837.55|2799.55|2843.09|2805.09|2843.09|2805.09|2837.55|2799.55|250
1591551300000|2020-06-07 17:35:00|2843.1|2805.1|2845.68|2807.68|2845.85|2807.85|2842.79|2804.79|240
1591551600000|2020-06-07 17:40:00|2845.66|2807.66|2844.03|2806.03|2845.94|2807.94|2844.03|2806.03|251
1591551900000|2020-06-07 17:45:00|2844.01|2806.01|2845.91|2807.91|2846.13|2808.13|2843.4|2805.4|250
1591552200000|2020-06-07 17:50:00|2845.87|2807.87|2847.25|2809.25|2847.51|2809.51|2845.84|2807.84|226
1591552500000|2020-06-07 17:55:00|2847.24|2809.24|2851.57|2813.57|2851.6|2813.6|2847.23|2809.23|248
1591552800000|2020-06-07 18:00:00|2851.55|2813.55|2849.27|2811.27|2851.64|2813.64|2848.72|2810.72|260
1591553100000|2020-06-07 18:05:00|2849.26|2811.26|2852.09|2814.09|2852.13|2814.13|2849.26|2811.26|244
1591553400000|2020-06-07 18:10:00|2852.11|2814.11|2855.06|2817.06|2855.08|2817.08|2851.95|2813.95|243
1591553700000|2020-06-07 18:15:00|2855.1|2817.1|2856.64|2818.64|2856.64|2818.64|2855.1|2817.1|237
1591554000000|2020-06-07 18:20:00|2856.66|2818.66|2860.78|2822.78|2860.78|2822.78|2856.26|2818.26|240
1591554300000|2020-06-07 18:25:00|2860.83|2822.83|2860.19|2822.19|2861.13|2823.13|2859.99|2821.99|228
1591554600000|2020-06-07 18:30:00|2860.2|2822.2|2861.76|2823.76|2863.29|2825.29|2860.13|2822.13|251
1591554900000|2020-06-07 18:35:00|2861.79|2823.79|2861.65|2823.65|2862.4|2824.4|2861.19|2823.19|261
1591555200000|2020-06-07 18:40:00|2861.56|2823.56|2860.91|2822.91|2862.42|2824.42|2860.91|2822.91|247
1591555500000|2020-06-07 18:45:00|2860.82|2822.82|2859.18|2821.18|2862.3|2824.3|2859.05|2821.05|246
1591555800000|2020-06-07 18:50:00|2859.29|2821.29|2859.86|2821.86|2859.86|2821.86|2859.05|2821.05|233
1591556100000|2020-06-07 18:55:00|2859.88|2821.88|2859.94|2821.94|2860.28|2822.28|2859.75|2821.75|219
1591556400000|2020-06-07 19:00:00|2859.96|2821.96|2859.94|2821.94|2860.18|2822.18|2859.21|2821.21|241
1591556700000|2020-06-07 19:05:00|2859.95|2821.95|2859.84|2821.84|2861.84|2823.84|2859.56|2821.56|246
1591557000000|2020-06-07 19:10:00|2859.79|2821.79|2859.29|2821.29|2860.08|2822.08|2858.73|2820.73|215
1591557300000|2020-06-07 19:15:00|2859.3|2821.3|2859.96|2821.96|2860.13|2822.13|2856.27|2818.27|261
1591557600000|2020-06-07 19:20:00|2859.94|2821.94|2861.35|2823.35|2861.83|2823.83|2859.94|2821.94|232
1591557900000|2020-06-07 19:25:00|2861.37|2823.37|2862.81|2824.81|2864.68|2826.68|2861.37|2823.37|236
1591558200000|2020-06-07 19:30:00|2862.79|2824.79|2869.61|2831.61|2873.17|2835.17|2862.44|2824.44|260
1591558500000|2020-06-07 19:35:00|2869.15|2831.15|2872.12|2834.12|2872.29|2834.29|2868.61|2830.61|260
1591558800000|2020-06-07 19:40:00|2872.13|2834.13|2885.08|2847.08|2889.91|2851.91|2872.1|2834.1|288
1591559100000|2020-06-07 19:45:00|2885.05|2847.05|2885.45|2847.45|2889.41|2851.41|2884.82|2846.82|280
1591559400000|2020-06-07 19:50:00|2885.82|2847.82|2907.53|2869.53|2907.53|2869.53|2885.82|2847.82|284
1591559700000|2020-06-07 19:55:00|2907.73|2869.73|2910.3|2872.3|2915.47|2877.47|2902.47|2864.47|294
1591560000000|2020-06-07 20:00:00|2909.76|2871.76|2906.89|2868.89|2914.92|2876.92|2904.25|2866.25|290
1591560300000|2020-06-07 20:05:00|2906.53|2868.53|2911.31|2873.31|2913.55|2875.55|2903.92|2865.92|284
1591560600000|2020-06-07 20:10:00|2911.28|2873.28|2909.28|2871.28|2911.74|2873.74|2907.14|2869.14|274
1591560900000|2020-06-07 20:15:00|2909.4|2871.4|2910.21|2872.21|2912.68|2874.68|2909.01|2871.01|267
1591561200000|2020-06-07 20:20:00|2910.2|2872.2|2908.25|2870.25|2910.32|2872.32|2908.25|2870.25|268
1591561500000|2020-06-07 20:25:00|2908.2|2870.2|2906.82|2868.82|2909.58|2871.58|2905.8|2867.8|270
1591561800000|2020-06-07 20:30:00|2906.93|2868.93|2906.13|2868.13|2907.55|2869.55|2905.72|2867.72|237
1591562100000|2020-06-07 20:35:00|2906.12|2868.12|2906.35|2868.35|2908.85|2870.85|2906.11|2868.11|255
1591562400000|2020-06-07 20:40:00|2906.39|2868.39|2898.83|2860.83|2906.41|2868.41|2897.34|2859.34|245
1591562700000|2020-06-07 20:45:00|2898.82|2860.82|2898.53|2860.53|2900.14|2862.14|2897.76|2859.76|272
1591563000000|2020-06-07 20:50:00|2898.46|2860.46|2894|2856|2898.5|2860.5|2893.98|2855.98|261
1591563300000|2020-06-07 20:55:00|2894.01|2856.01|2902.34|2864.34|2902.39|2864.39|2893.59|2855.59|270
1591563600000|2020-06-07 21:00:00|2902.3|2864.3|2900.83|2862.83|2902.93|2864.93|2900.48|2862.48|240
1591563900000|2020-06-07 21:05:00|2900.88|2862.88|2899.33|2861.33|2900.88|2862.88|2898.05|2860.05|253
1591564200000|2020-06-07 21:10:00|2899.37|2861.37|2899.67|2861.67|2899.69|2861.69|2898.44|2860.44|246
1591564500000|2020-06-07 21:15:00|2899.84|2861.84|2898.01|2860.01|2901.4|2863.4|2897.97|2859.97|260
1591564800000|2020-06-07 21:20:00|2898.04|2860.04|2898.22|2860.22|2898.87|2860.87|2897.41|2859.41|254
1591565100000|2020-06-07 21:25:00|2898.3|2860.3|2898.08|2860.08|2898.31|2860.31|2897.09|2859.09|257
1591565400000|2020-06-07 21:30:00|2898.05|2860.05|2903.94|2865.94|2904|2866|2897.76|2859.76|265
1591565700000|2020-06-07 21:35:00|2903.91|2865.91|2903.63|2865.63|2906.04|2868.04|2903.63|2865.63|259
1591566000000|2020-06-07 21:40:00|2903.64|2865.64|2903.3|2865.3|2904.34|2866.34|2903.13|2865.13|243
1591566300000|2020-06-07 21:45:00|2903.31|2865.31|2902.66|2864.66|2903.35|2865.35|2902.27|2864.27|263
1591566600000|2020-06-07 21:50:00|2902.64|2864.64|2900.16|2862.16|2902.66|2864.66|2900.04|2862.04|238
1591566900000|2020-06-07 21:55:00|2900.09|2862.09|2900.1|2862.1|2900.27|2862.27|2899.04|2861.04|258
1591567200000|2020-06-07 22:00:00|2900.05|2862.05|2904.74|2866.74|2904.74|2866.74|2900.02|2862.02|252
1591567500000|2020-06-07 22:05:00|2904.75|2866.75|2904.28|2866.28|2905.39|2867.39|2903.9|2865.9|246
1591567800000|2020-06-07 22:10:00|2904.26|2866.26|2903.98|2865.98|2904.28|2866.28|2903.43|2865.43|234
1591568100000|2020-06-07 22:15:00|2904.05|2866.05|2907.28|2869.28|2910.29|2872.29|2904.03|2866.03|266
1591568400000|2020-06-07 22:20:00|2907.29|2869.29|2905.83|2867.83|2907.47|2869.47|2905.39|2867.39|249
1591568700000|2020-06-07 22:25:00|2905.79|2867.79|2907.36|2869.36|2907.42|2869.42|2905.32|2867.32|234
1591569000000|2020-06-07 22:30:00|2907.34|2869.34|2908.16|2870.16|2909.93|2871.93|2907.24|2869.24|252
1591569300000|2020-06-07 22:35:00|2908.12|2870.12|2910.09|2872.09|2910.22|2872.22|2908.04|2870.04|243
1591569600000|2020-06-07 22:40:00|2910.1|2872.1|2912.79|2874.79|2913.03|2875.03|2909.13|2871.13|263
1591569900000|2020-06-07 22:45:00|2912.8|2874.8|2915.57|2877.57|2916.34|2878.34|2912.78|2874.78|261
1591570200000|2020-06-07 22:50:00|2915.39|2877.39|2908.27|2870.27|2915.39|2877.39|2907.76|2869.76|271
1591570500000|2020-06-07 22:55:00|2908.25|2870.25|2912.45|2874.45|2912.46|2874.46|2908.1|2870.1|245
1591570800000|2020-06-07 23:00:00|2912.48|2874.48|2919.64|2881.64|2919.94|2881.94|2912.48|2874.48|261
1591571100000|2020-06-07 23:05:00|2919.66|2881.66|2920.22|2882.22|2922.52|2884.52|2919.65|2881.65|253
1591571400000|2020-06-07 23:10:00|2920.25|2882.25|2913.03|2875.03|2920.71|2882.71|2913.03|2875.03|258
1591571700000|2020-06-07 23:15:00|2913|2875|2911.61|2873.61|2913.93|2875.93|2911.6|2873.6|247
1591572000000|2020-06-07 23:20:00|2911.58|2873.58|2912.04|2874.04|2915.77|2877.77|2910.76|2872.76|244
1591572300000|2020-06-07 23:25:00|2912.1|2874.1|2910.81|2872.81|2912.24|2874.24|2909.22|2871.22|245
1591572600000|2020-06-07 23:30:00|2910.63|2872.63|2910.9|2872.9|2912.24|2874.24|2910.39|2872.39|234
1591572900000|2020-06-07 23:35:00|2910.92|2872.92|2909.84|2871.84|2911.09|2873.09|2909.76|2871.76|201
1591573200000|2020-06-07 23:40:00|2909.78|2871.78|2911.07|2873.07|2911.07|2873.07|2909.78|2871.78|225
1591573500000|2020-06-07 23:45:00|2911.09|2873.09|2915.18|2877.18|2915.32|2877.32|2911.09|2873.09|225
1591573800000|2020-06-07 23:50:00|2915.17|2877.17|2914.17|2876.17|2915.28|2877.28|2912.87|2874.87|241
1591574100000|2020-06-07 23:55:00|2914.19|2876.19|2917.07|2879.07|2917.63|2879.63|2914.05|2876.05|239
1591574400000|2020-06-08 00:00:00|2917.03|2879.03|2922.55|2884.55|2923.86|2885.86|2917.03|2879.03|269
1591574700000|2020-06-08 00:05:00|2922.51|2884.51|2916.07|2878.07|2922.51|2884.51|2915.97|2877.97|261
1591575000000|2020-06-08 00:10:00|2916.06|2878.06|2913.89|2875.89|2917.96|2879.96|2913.81|2875.81|257
1591575300000|2020-06-08 00:15:00|2913.9|2875.9|2913.82|2875.82|2914.03|2876.03|2912.29|2874.29|260
1591575600000|2020-06-08 00:20:00|2913.76|2875.76|2917.1|2879.1|2917.74|2879.74|2913.4|2875.4|261
1591575900000|2020-06-08 00:25:00|2917.18|2879.18|2918.12|2880.12|2919.58|2881.58|2916.52|2878.52|276
1591576200000|2020-06-08 00:30:00|2918.11|2880.11|2914.95|2876.95|2918.6|2880.6|2914.7|2876.7|246
1591576500000|2020-06-08 00:35:00|2914.94|2876.94|2913.15|2875.15|2914.94|2876.94|2912.98|2874.98|234
1591576800000|2020-06-08 00:40:00|2913.11|2875.11|2914.04|2876.04|2915.52|2877.52|2912.69|2874.69|253
1591577100000|2020-06-08 00:45:00|2914.03|2876.03|2913.04|2875.04|2914.92|2876.92|2913.04|2875.04|237
1591577400000|2020-06-08 00:50:00|2912.98|2874.98|2912.71|2874.71|2913.5|2875.5|2912.54|2874.54|240
1591577700000|2020-06-08 00:55:00|2912.67|2874.67|2918.77|2880.77|2919|2881|2912.15|2874.15|241
1591578000000|2020-06-08 01:00:00|2918.79|2880.79|2920.96|2882.96|2921.2|2883.2|2918.72|2880.72|258
1591578300000|2020-06-08 01:05:00|2920.97|2882.97|2914.24|2876.24|2920.97|2882.97|2914.18|2876.18|252
1591578600000|2020-06-08 01:10:00|2914.18|2876.18|2912.94|2874.94|2914.37|2876.37|2911.6|2873.6|260
1591578900000|2020-06-08 01:15:00|2913.07|2875.07|2911.13|2873.13|2913.07|2875.07|2910.31|2872.31|242
1591579200000|2020-06-08 01:20:00|2911.11|2873.11|2916.63|2878.63|2916.98|2878.98|2911.11|2873.11|254
1591579500000|2020-06-08 01:25:00|2916.62|2878.62|2912.82|2874.82|2916.62|2878.62|2912.57|2874.57|247
1591579800000|2020-06-08 01:30:00|2912.78|2874.78|2912.85|2874.85|2914.4|2876.4|2912.57|2874.57|244
1591580100000|2020-06-08 01:35:00|2912.81|2874.81|2915.2|2877.2|2915.58|2877.58|2912.65|2874.65|239
1591580400000|2020-06-08 01:40:00|2915.14|2877.14|2918.09|2880.09|2918.9|2880.9|2915.12|2877.12|247
1591580700000|2020-06-08 01:45:00|2918.11|2880.11|2918.67|2880.67|2918.88|2880.88|2917.84|2879.84|238
1591581000000|2020-06-08 01:50:00|2918.64|2880.64|2914.43|2876.43|2918.64|2880.64|2914.43|2876.43|248
1591581300000|2020-06-08 01:55:00|2914.42|2876.42|2914.49|2876.49|2916.06|2878.06|2913.73|2875.73|237
1591581600000|2020-06-08 02:00:00|2914.29|2876.29|2914.54|2876.54|2915.16|2877.16|2913.97|2875.97|222
1591581900000|2020-06-08 02:05:00|2914.55|2876.55|2916.6|2878.6|2916.66|2878.66|2914.54|2876.54|234
1591582200000|2020-06-08 02:10:00|2916.48|2878.48|2917.22|2879.22|2918.32|2880.32|2915.63|2877.63|223
1591582500000|2020-06-08 02:15:00|2917.21|2879.21|2916.66|2878.66|2917.57|2879.57|2916.66|2878.66|213
1591582800000|2020-06-08 02:20:00|2916.58|2878.58|2913.4|2875.4|2916.76|2878.76|2913.39|2875.39|240
1591583100000|2020-06-08 02:25:00|2913.34|2875.34|2913.78|2875.78|2914.27|2876.27|2912.64|2874.64|227
1591583400000|2020-06-08 02:30:00|2913.79|2875.79|2915.88|2877.88|2916.23|2878.23|2913.79|2875.79|225
1591583700000|2020-06-08 02:35:00|2915.87|2877.87|2908.37|2870.37|2915.87|2877.87|2908.37|2870.37|248
1591584000000|2020-06-08 02:40:00|2908.34|2870.34|2909.7|2871.7|2910.91|2872.91|2907.62|2869.62|271
1591584300000|2020-06-08 02:45:00|2909.72|2871.72|2911.76|2873.76|2911.97|2873.97|2909.67|2871.67|236
1591584600000|2020-06-08 02:50:00|2911.79|2873.79|2909.51|2871.51|2911.79|2873.79|2909.37|2871.37|244
1591584900000|2020-06-08 02:55:00|2909.48|2871.48|2907.76|2869.76|2909.66|2871.66|2906.5|2868.5|258
1591585200000|2020-06-08 03:00:00|2907.78|2869.78|2908.97|2870.97|2909.3|2871.3|2907.76|2869.76|231
1591585500000|2020-06-08 03:05:00|2908.96|2870.96|2909.9|2871.9|2910.43|2872.43|2908.95|2870.95|213
1591585800000|2020-06-08 03:10:00|2909.91|2871.91|2910.16|2872.16|2911|2873|2909.9|2871.9|203
1591586100000|2020-06-08 03:15:00|2910.08|2872.08|2911.01|2873.01|2911.12|2873.12|2910.08|2872.08|214
1591586400000|2020-06-08 03:20:00|2911|2873|2910.34|2872.34|2911.02|2873.02|2909.68|2871.68|217
1591586700000|2020-06-08 03:25:00|2910.26|2872.26|2908.27|2870.27|2910.74|2872.74|2908.04|2870.04|229
1591587000000|2020-06-08 03:30:00|2908.23|2870.23|2909.97|2871.97|2909.99|2871.99|2908.2|2870.2|208
1591587300000|2020-06-08 03:35:00|2909.92|2871.92|2908.59|2870.59|2910|2872|2908.24|2870.24|226
1591587600000|2020-06-08 03:40:00|2908.6|2870.6|2908.58|2870.58|2909|2871|2908.23|2870.23|230
1591587900000|2020-06-08 03:45:00|2908.56|2870.56|2908.5|2870.5|2909.01|2871.01|2908.32|2870.32|192
1591588200000|2020-06-08 03:50:00|2908.51|2870.51|2910.05|2872.05|2910.32|2872.32|2908.47|2870.47|223
1591588500000|2020-06-08 03:55:00|2910.02|2872.02|2911.04|2873.04|2911.52|2873.52|2909.96|2871.96|221
1591588800000|2020-06-08 04:00:00|2911.02|2873.02|2914.68|2876.68|2914.69|2876.69|2910.6|2872.6|250
1591589100000|2020-06-08 04:05:00|2914.65|2876.65|2915.29|2877.29|2916.75|2878.75|2914.62|2876.62|250
1591589400000|2020-06-08 04:10:00|2915.28|2877.28|2916.51|2878.51|2916.69|2878.69|2914.65|2876.65|239
1591589700000|2020-06-08 04:15:00|2916.49|2878.49|2916.31|2878.31|2916.68|2878.68|2915.89|2877.89|221
1591590000000|2020-06-08 04:20:00|2916.33|2878.33|2916.99|2878.99|2918.11|2880.11|2916.33|2878.33|226
1591590300000|2020-06-08 04:25:00|2917|2879|2916.68|2878.68|2917.41|2879.41|2916.39|2878.39|197
1591590600000|2020-06-08 04:30:00|2916.67|2878.67|2917.75|2879.75|2917.85|2879.85|2916.67|2878.67|219
1591590900000|2020-06-08 04:35:00|2917.68|2879.68|2915.35|2877.35|2918.12|2880.12|2915.3|2877.3|216
1591591200000|2020-06-08 04:40:00|2915.41|2877.41|2914.08|2876.08|2915.53|2877.53|2914.08|2876.08|185
1591591500000|2020-06-08 04:45:00|2914.04|2876.04|2914.34|2876.34|2915.22|2877.22|2914.04|2876.04|193
1591591800000|2020-06-08 04:50:00|2914.33|2876.33|2913.58|2875.58|2914.78|2876.78|2913.54|2875.54|186
1591592100000|2020-06-08 04:55:00|2913.57|2875.57|2911.27|2873.27|2913.57|2875.57|2910.77|2872.77|225
1591592400000|2020-06-08 05:00:00|2911.26|2873.26|2911.92|2873.92|2913.39|2875.39|2911.25|2873.25|225
1591592700000|2020-06-08 05:05:00|2911.91|2873.91|2911.24|2873.24|2912.24|2874.24|2911.09|2873.09|190
1591593000000|2020-06-08 05:10:00|2911.22|2873.22|2911.66|2873.66|2912.78|2874.78|2911.21|2873.21|211
1591593300000|2020-06-08 05:15:00|2911.68|2873.68|2909.46|2871.46|2911.72|2873.72|2909.46|2871.46|201
1591593600000|2020-06-08 05:20:00|2909.44|2871.44|2909.71|2871.71|2910.07|2872.07|2908.98|2870.98|202
1591593900000|2020-06-08 05:25:00|2909.68|2871.68|2913.87|2875.87|2913.93|2875.93|2909.65|2871.65|204
1591594200000|2020-06-08 05:30:00|2913.86|2875.86|2914.53|2876.53|2914.96|2876.96|2913.83|2875.83|231
1591594500000|2020-06-08 05:35:00|2914.57|2876.57|2913.06|2875.06|2914.82|2876.82|2913.06|2875.06|209
1591594800000|2020-06-08 05:40:00|2913.02|2875.02|2912.78|2874.78|2913.02|2875.02|2912.1|2874.1|187
1591595100000|2020-06-08 05:45:00|2912.86|2874.86|2914.26|2876.26|2914.39|2876.39|2912.76|2874.76|205
1591595400000|2020-06-08 05:50:00|2914.25|2876.25|2916.46|2878.46|2916.74|2878.74|2914.04|2876.04|220
1591595700000|2020-06-08 05:55:00|2916.56|2878.56|2916.61|2878.61|2916.62|2878.62|2915.46|2877.46|213
1591596000000|2020-06-08 06:00:00|2916.62|2878.62|2915.41|2877.41|2917.52|2879.52|2915.24|2877.24|238
1591596300000|2020-06-08 06:05:00|2915.42|2877.42|2912.31|2874.31|2915.44|2877.44|2912.31|2874.31|205
1591596600000|2020-06-08 06:10:00|2912.21|2874.21|2910.74|2872.74|2912.3|2874.3|2910.45|2872.45|208
1591596900000|2020-06-08 06:15:00|2910.75|2872.75|2909.87|2871.87|2910.8|2872.8|2909.39|2871.39|227
1591597200000|2020-06-08 06:20:00|2909.85|2871.85|2913.38|2875.38|2913.38|2875.38|2909.83|2871.83|230
1591597500000|2020-06-08 06:25:00|2913.42|2875.42|2917.31|2879.31|2917.64|2879.64|2913.22|2875.22|215
1591597800000|2020-06-08 06:30:00|2917.27|2879.27|2916.39|2878.39|2918.93|2880.93|2916.21|2878.21|223
1591598100000|2020-06-08 06:35:00|2916.35|2878.35|2914.75|2876.75|2916.37|2878.37|2914.66|2876.66|205
1591598400000|2020-06-08 06:40:00|2914.77|2876.77|2913.31|2875.31|2914.89|2876.89|2913.31|2875.31|216
1591598700000|2020-06-08 06:45:00|2913.24|2875.24|2911.09|2873.09|2913.24|2875.24|2910.93|2872.93|209
1591599000000|2020-06-08 06:50:00|2911.06|2873.06|2912.32|2874.32|2912.56|2874.56|2910.48|2872.48|213
1591599300000|2020-06-08 06:55:00|2912.33|2874.33|2913.08|2875.08|2913.26|2875.26|2912.33|2874.33|195
1591599600000|2020-06-08 07:00:00|2913.15|2875.15|2913.2|2875.2|2913.42|2875.42|2912.71|2874.71|201
1591599900000|2020-06-08 07:05:00|2913.17|2875.17|2915.21|2877.21|2915.21|2877.21|2913.09|2875.09|224
1591600200000|2020-06-08 07:10:00|2915.19|2877.19|2914.72|2876.72|2915.21|2877.21|2914.25|2876.25|223
1591600500000|2020-06-08 07:15:00|2914.71|2876.71|2914.98|2876.98|2915.06|2877.06|2914.5|2876.5|203
1591600800000|2020-06-08 07:20:00|2914.97|2876.97|2916.2|2878.2|2916.26|2878.26|2914.54|2876.54|229
1591601100000|2020-06-08 07:25:00|2916.19|2878.19|2913.35|2875.35|2916.19|2878.19|2913.35|2875.35|196
1591601400000|2020-06-08 07:30:00|2913.3|2875.3|2911.68|2873.68|2913.87|2875.87|2911.68|2873.68|196
1591601700000|2020-06-08 07:35:00|2911.67|2873.67|2912.01|2874.01|2912.47|2874.47|2911.66|2873.66|206
1591602000000|2020-06-08 07:40:00|2911.98|2873.98|2911.44|2873.44|2912.07|2874.07|2911.36|2873.36|199
1591602300000|2020-06-08 07:45:00|2911.47|2873.47|2912.2|2874.2|2912.2|2874.2|2910.24|2872.24|206
1591602600000|2020-06-08 07:50:00|2912.24|2874.24|2910.66|2872.66|2912.29|2874.29|2910.55|2872.55|201
1591602900000|2020-06-08 07:55:00|2910.64|2872.64|2911.88|2873.88|2912.43|2874.43|2910.2|2872.2|224
1591603200000|2020-06-08 08:00:00|2911.86|2873.86|2915.29|2877.29|2915.38|2877.38|2911.85|2873.85|214
1591603500000|2020-06-08 08:05:00|2915.32|2877.32|2915.63|2877.63|2915.85|2877.85|2914.85|2876.85|205
1591603800000|2020-06-08 08:10:00|2915.61|2877.61|2914.7|2876.7|2916.05|2878.05|2914.7|2876.7|224
1591604100000|2020-06-08 08:15:00|2914.56|2876.56|2899.49|2861.49|2914.56|2876.56|2897.39|2859.39|265
1591604400000|2020-06-08 08:20:00|2899.51|2861.51|2903.14|2865.14|2903.16|2865.16|2899.51|2861.51|270
1591604700000|2020-06-08 08:25:00|2903.13|2865.13|2900.62|2862.62|2903.16|2865.16|2899.6|2861.6|253
1591605000000|2020-06-08 08:30:00|2900.63|2862.63|2899.43|2861.43|2901.34|2863.34|2899.27|2861.27|254
1591605300000|2020-06-08 08:35:00|2899.42|2861.42|2901.41|2863.41|2901.42|2863.42|2898.97|2860.97|225
1591605600000|2020-06-08 08:40:00|2901.42|2863.42|2903.98|2865.98|2903.98|2865.98|2901.42|2863.42|211
1591605900000|2020-06-08 08:45:00|2904|2866|2905.09|2867.09|2905.1|2867.1|2904|2866|193
1591606200000|2020-06-08 08:50:00|2905.02|2867.02|2904.72|2866.72|2905.19|2867.19|2904.29|2866.29|211
1591606500000|2020-06-08 08:55:00|2904.68|2866.68|2904.22|2866.22|2904.75|2866.75|2903.71|2865.71|203
1591606800000|2020-06-08 09:00:00|2904.14|2866.14|2905.06|2867.06|2905.2|2867.2|2903.89|2865.89|235
1591607100000|2020-06-08 09:05:00|2905.07|2867.07|2905.96|2867.96|2906.02|2868.02|2904.84|2866.84|214
1591607400000|2020-06-08 09:10:00|2905.93|2867.93|2908.31|2870.31|2908.63|2870.63|2905.92|2867.92|216
1591607700000|2020-06-08 09:15:00|2908.29|2870.29|2907.09|2869.09|2908.32|2870.32|2906.29|2868.29|213
1591608000000|2020-06-08 09:20:00|2907.1|2869.1|2910.94|2872.94|2925.31|2887.31|2907.09|2869.09|275
1591608300000|2020-06-08 09:25:00|2911.06|2873.06|2911.58|2873.58|2915.23|2877.23|2908.05|2870.05|278
1591608600000|2020-06-08 09:30:00|2911.62|2873.62|2916.98|2878.98|2916.98|2878.98|2911.62|2873.62|255
1591608900000|2020-06-08 09:35:00|2917.05|2879.05|2916.52|2878.52|2918.64|2880.64|2916.25|2878.25|227
1591609200000|2020-06-08 09:40:00|2916.48|2878.48|2919.15|2881.15|2919.8|2881.8|2916.27|2878.27|238
1591609500000|2020-06-08 09:45:00|2919.11|2881.11|2917.06|2879.06|2919.98|2881.98|2916.9|2878.9|252
1591609800000|2020-06-08 09:50:00|2917.05|2879.05|2918.06|2880.06|2918.63|2880.63|2917.05|2879.05|245
1591610100000|2020-06-08 09:55:00|2918.07|2880.07|2919.07|2881.07|2919.11|2881.11|2916.91|2878.91|216
1591610400000|2020-06-08 10:00:00|2919.09|2881.09|2920.2|2882.2|2920.4|2882.4|2919.09|2881.09|233
1591610700000|2020-06-08 10:05:00|2920.18|2882.18|2916.54|2878.54|2920.24|2882.24|2916.39|2878.39|228
1591611000000|2020-06-08 10:10:00|2916.53|2878.53|2914.73|2876.73|2916.53|2878.53|2914.67|2876.67|209
1591611300000|2020-06-08 10:15:00|2914.71|2876.71|2915.31|2877.31|2916.14|2878.14|2914.71|2876.71|223
1591611600000|2020-06-08 10:20:00|2915.32|2877.32|2914.68|2876.68|2915.99|2877.99|2914.56|2876.56|220
1591611900000|2020-06-08 10:25:00|2914.67|2876.67|2914.78|2876.78|2915.52|2877.52|2914.58|2876.58|214
1591612200000|2020-06-08 10:30:00|2914.79|2876.79|2913.9|2875.9|2915|2877|2913.64|2875.64|228
1591612500000|2020-06-08 10:35:00|2913.87|2875.87|2915.78|2877.78|2915.83|2877.83|2913.69|2875.69|199
1591612800000|2020-06-08 10:40:00|2915.76|2877.76|2915.66|2877.66|2916.34|2878.34|2914.9|2876.9|224
1591613100000|2020-06-08 10:45:00|2915.78|2877.78|2914.19|2876.19|2916.56|2878.56|2914.14|2876.14|228
1591613400000|2020-06-08 10:50:00|2914.23|2876.23|2911.29|2873.29|2914.54|2876.54|2911.13|2873.13|234
1591613700000|2020-06-08 10:55:00|2911.4|2873.4|2909.91|2871.91|2911.4|2873.4|2909.82|2871.82|213
1591614000000|2020-06-08 11:00:00|2909.9|2871.9|2910.63|2872.63|2910.8|2872.8|2909.84|2871.84|220
1591614300000|2020-06-08 11:05:00|2910.66|2872.66|2910.99|2872.99|2911.18|2873.18|2909.87|2871.87|225
1591614600000|2020-06-08 11:10:00|2911.01|2873.01|2911.4|2873.4|2911.67|2873.67|2910.93|2872.93|208
1591614900000|2020-06-08 11:15:00|2911.38|2873.38|2910.28|2872.28|2911.75|2873.75|2910.11|2872.11|230
1591615200000|2020-06-08 11:20:00|2910.33|2872.33|2911.59|2873.59|2911.86|2873.86|2910.32|2872.32|215
1591615500000|2020-06-08 11:25:00|2911.58|2873.58|2910.94|2872.94|2911.78|2873.78|2910.75|2872.75|198
1591615800000|2020-06-08 11:30:00|2910.92|2872.92|2907.58|2869.58|2911.25|2873.25|2906.75|2868.75|233
1591616100000|2020-06-08 11:35:00|2907.59|2869.59|2907.99|2869.99|2908.62|2870.62|2907.51|2869.51|227
1591616400000|2020-06-08 11:40:00|2907.94|2869.94|2908.13|2870.13|2908.34|2870.34|2907.31|2869.31|218
1591616700000|2020-06-08 11:45:00|2908.14|2870.14|2908.47|2870.47|2908.88|2870.88|2908.1|2870.1|212
1591617000000|2020-06-08 11:50:00|2908.43|2870.43|2910.47|2872.47|2910.47|2872.47|2908.14|2870.14|241
1591617300000|2020-06-08 11:55:00|2910.5|2872.5|2912.39|2874.39|2912.41|2874.41|2910.32|2872.32|221
1591617600000|2020-06-08 12:00:00|2912.47|2874.47|2912.36|2874.36|2913.48|2875.48|2912.2|2874.2|243
1591617900000|2020-06-08 12:05:00|2912.37|2874.37|2912|2874|2913.21|2875.21|2911.6|2873.6|225
1591618200000|2020-06-08 12:10:00|2911.99|2873.99|2913.34|2875.34|2913.53|2875.53|2911.77|2873.77|234
1591618500000|2020-06-08 12:15:00|2913.33|2875.33|2910.45|2872.45|2913.33|2875.33|2910.41|2872.41|230
1591618800000|2020-06-08 12:20:00|2910.41|2872.41|2909.25|2871.25|2910.54|2872.54|2909.24|2871.24|227
1591619100000|2020-06-08 12:25:00|2909.22|2871.22|2910.61|2872.61|2910.61|2872.61|2908.25|2870.25|224
1591619400000|2020-06-08 12:30:00|2910.7|2872.7|2908.02|2870.02|2910.79|2872.79|2907.89|2869.89|238
1591619700000|2020-06-08 12:35:00|2907.95|2869.95|2908.21|2870.21|2908.63|2870.63|2907.73|2869.73|224
1591620000000|2020-06-08 12:40:00|2908.3|2870.3|2908.42|2870.42|2909.2|2871.2|2908.3|2870.3|225
1591620300000|2020-06-08 12:45:00|2908.32|2870.32|2906.6|2868.6|2908.43|2870.43|2906.17|2868.17|215
1591620600000|2020-06-08 12:50:00|2906.52|2868.52|2906.34|2868.34|2906.66|2868.66|2904.94|2866.94|210
1591620900000|2020-06-08 12:55:00|2906.31|2868.31|2904.28|2866.28|2906.94|2868.94|2904.19|2866.19|219
1591621200000|2020-06-08 13:00:00|2904.32|2866.32|2902.54|2864.54|2904.6|2866.6|2901.44|2863.44|251
1591621500000|2020-06-08 13:05:00|2902.56|2864.56|2904.16|2866.16|2904.16|2866.16|2902.49|2864.49|226
1591621800000|2020-06-08 13:10:00|2904.28|2866.28|2903.63|2865.63|2905.09|2867.09|2903.44|2865.44|235
1591622100000|2020-06-08 13:15:00|2903.57|2865.57|2907.76|2869.76|2907.76|2869.76|2899.67|2861.67|253
1591622400000|2020-06-08 13:20:00|2907.83|2869.83|2911.46|2873.46|2911.46|2873.46|2907.83|2869.83|247
1591622700000|2020-06-08 13:25:00|2911.48|2873.48|2910.14|2872.14|2911.98|2873.98|2910.13|2872.13|230
1591623000000|2020-06-08 13:30:00|2910.13|2872.13|2907.91|2869.91|2910.61|2872.61|2907.87|2869.87|222
1591623300000|2020-06-08 13:35:00|2907.9|2869.9|2905.19|2867.19|2908.37|2870.37|2905.18|2867.18|229
1591623600000|2020-06-08 13:40:00|2905.18|2867.18|2906.48|2868.48|2907.76|2869.76|2905.15|2867.15|230
1591623900000|2020-06-08 13:45:00|2906.45|2868.45|2904.2|2866.2|2906.45|2868.45|2903.97|2865.97|225
1591624200000|2020-06-08 13:50:00|2904.19|2866.19|2899.07|2861.07|2904.49|2866.49|2897.47|2859.47|253
1591624500000|2020-06-08 13:55:00|2899.06|2861.06|2900.89|2862.89|2901.18|2863.18|2898.19|2860.19|247
1591624800000|2020-06-08 14:00:00|2900.91|2862.91|2893.34|2855.34|2900.91|2862.91|2890.67|2852.67|265
1591625100000|2020-06-08 14:05:00|2893.31|2855.31|2893.65|2855.65|2893.65|2855.65|2891.02|2853.02|269
1591625400000|2020-06-08 14:10:00|2893.66|2855.66|2897.03|2859.03|2897.09|2859.09|2893.61|2855.61|240
1591625700000|2020-06-08 14:15:00|2897.09|2859.09|2899.11|2861.11|2899.9|2861.9|2897.09|2859.09|230
1591626000000|2020-06-08 14:20:00|2899.17|2861.17|2895.85|2857.85|2899.18|2861.18|2894.73|2856.73|246
1591626300000|2020-06-08 14:25:00|2895.81|2857.81|2900.76|2862.76|2901.54|2863.54|2895.77|2857.77|246
1591626600000|2020-06-08 14:30:00|2900.78|2862.78|2898.5|2860.5|2901.06|2863.06|2898.28|2860.28|242
1591626900000|2020-06-08 14:35:00|2898.51|2860.51|2899.04|2861.04|2899.62|2861.62|2897.92|2859.92|239
1591627200000|2020-06-08 14:40:00|2899.01|2861.01|2896.4|2858.4|2899.01|2861.01|2896.34|2858.34|230
1591627500000|2020-06-08 14:45:00|2896.42|2858.42|2895.1|2857.1|2896.55|2858.55|2894.24|2856.24|242
1591627800000|2020-06-08 14:50:00|2895.16|2857.16|2893.06|2855.06|2895.42|2857.42|2892.93|2854.93|229
1591628100000|2020-06-08 14:55:00|2893.05|2855.05|2891.88|2853.88|2893.35|2855.35|2891.46|2853.46|236
1591628400000|2020-06-08 15:00:00|2891.87|2853.87|2894.67|2856.67|2894.97|2856.97|2887.99|2849.99|268
1591628700000|2020-06-08 15:05:00|2894.7|2856.7|2897.31|2859.31|2897.56|2859.56|2894.7|2856.7|250
1591629000000|2020-06-08 15:10:00|2897.29|2859.29|2897.83|2859.83|2898.63|2860.63|2897.28|2859.28|247
1591629300000|2020-06-08 15:15:00|2897.84|2859.84|2893.8|2855.8|2897.97|2859.97|2893.67|2855.67|257
1591629600000|2020-06-08 15:20:00|2893.81|2855.81|2893.48|2855.48|2893.92|2855.92|2892.26|2854.26|230
1591629900000|2020-06-08 15:25:00|2893.4|2855.4|2894.72|2856.72|2894.72|2856.72|2893.3|2855.3|213
1591630200000|2020-06-08 15:30:00|2894.8|2856.8|2893.07|2855.07|2894.82|2856.82|2892.97|2854.97|241
1591630500000|2020-06-08 15:35:00|2893.05|2855.05|2893.7|2855.7|2893.74|2855.74|2892.42|2854.42|220
1591630800000|2020-06-08 15:40:00|2893.74|2855.74|2897.83|2859.83|2898.17|2860.17|2893.62|2855.62|248
1591631100000|2020-06-08 15:45:00|2897.81|2859.81|2897.89|2859.89|2897.96|2859.96|2896.58|2858.58|215
1591631400000|2020-06-08 15:50:00|2897.92|2859.92|2901.68|2863.68|2902.36|2864.36|2897.91|2859.91|241
1591631700000|2020-06-08 15:55:00|2901.69|2863.69|2903.67|2865.67|2903.67|2865.67|2901.55|2863.55|220
1591632000000|2020-06-08 16:00:00|2903.71|2865.71|2899.37|2861.37|2903.92|2865.92|2898.78|2860.78|242
1591632300000|2020-06-08 16:05:00|2899.34|2861.34|2899.63|2861.63|2899.9|2861.9|2898.98|2860.98|229
1591632600000|2020-06-08 16:10:00|2899.62|2861.62|2899.53|2861.53|2900.28|2862.28|2899.46|2861.46|224
1591632900000|2020-06-08 16:15:00|2899.52|2861.52|2898.61|2860.61|2899.57|2861.57|2897.05|2859.05|247
1591633200000|2020-06-08 16:20:00|2898.66|2860.66|2898.63|2860.63|2899.99|2861.99|2898.5|2860.5|223
1591633500000|2020-06-08 16:25:00|2898.66|2860.66|2898.57|2860.57|2898.68|2860.68|2897.75|2859.75|198
1591633800000|2020-06-08 16:30:00|2898.56|2860.56|2897.04|2859.04|2898.57|2860.57|2896|2858|234
1591634100000|2020-06-08 16:35:00|2897.05|2859.05|2896.8|2858.8|2897.45|2859.45|2896.51|2858.51|228
1591634400000|2020-06-08 16:40:00|2896.81|2858.81|2894.65|2856.65|2896.88|2858.88|2894.65|2856.65|216
1591634700000|2020-06-08 16:45:00|2894.64|2856.64|2892.51|2854.51|2894.96|2856.96|2892.46|2854.46|232
1591635000000|2020-06-08 16:50:00|2892.59|2854.59|2904.49|2866.49|2904.69|2866.69|2892.11|2854.11|264
1591635300000|2020-06-08 16:55:00|2904.47|2866.47|2905.65|2867.65|2906.38|2868.38|2904.42|2866.42|257
1591635600000|2020-06-08 17:00:00|2905.58|2867.58|2904.02|2866.02|2905.99|2867.99|2903.77|2865.77|236
1591635900000|2020-06-08 17:05:00|2904.04|2866.04|2905.63|2867.63|2906.05|2868.05|2904|2866|253
1591636200000|2020-06-08 17:10:00|2905.61|2867.61|2904.96|2866.96|2910.3|2872.3|2904.96|2866.96|270
1591636500000|2020-06-08 17:15:00|2904.97|2866.97|2905.79|2867.79|2906.43|2868.43|2904.78|2866.78|219
1591636800000|2020-06-08 17:20:00|2905.82|2867.82|2906.89|2868.89|2906.89|2868.89|2905.38|2867.38|247
1591637100000|2020-06-08 17:25:00|2906.96|2868.96|2907.4|2869.4|2907.81|2869.81|2906.36|2868.36|229
1591637400000|2020-06-08 17:30:00|2907.39|2869.39|2903.56|2865.56|2907.57|2869.57|2903.51|2865.51|251
1591637700000|2020-06-08 17:35:00|2903.54|2865.54|2903.17|2865.17|2903.6|2865.6|2902.26|2864.26|216
1591638000000|2020-06-08 17:40:00|2903.21|2865.21|2903.59|2865.59|2904.56|2866.56|2903.09|2865.09|227
1591638300000|2020-06-08 17:45:00|2903.6|2865.6|2901.66|2863.66|2903.66|2865.66|2901.63|2863.63|222
1591638600000|2020-06-08 17:50:00|2901.65|2863.65|2901.63|2863.63|2901.84|2863.84|2900.12|2862.12|224
1591638900000|2020-06-08 17:55:00|2901.61|2863.61|2903.47|2865.47|2903.76|2865.76|2900.81|2862.81|234
1591639200000|2020-06-08 18:00:00|2903.51|2865.51|2901.88|2863.88|2903.51|2865.51|2901.32|2863.32|227
1591639500000|2020-06-08 18:05:00|2901.93|2863.93|2903.73|2865.73|2903.76|2865.76|2901.7|2863.7|204
1591639800000|2020-06-08 18:10:00|2903.72|2865.72|2904.65|2866.65|2904.65|2866.65|2903.57|2865.57|218
1591640100000|2020-06-08 18:15:00|2904.64|2866.64|2905.74|2867.74|2906.28|2868.28|2904.37|2866.37|213
1591640400000|2020-06-08 18:20:00|2905.73|2867.73|2905.18|2867.18|2906.54|2868.54|2905.18|2867.18|210
1591640700000|2020-06-08 18:25:00|2905.21|2867.21|2905.65|2867.65|2906.04|2868.04|2903.81|2865.81|226
1591641000000|2020-06-08 18:30:00|2905.68|2867.68|2904.62|2866.62|2905.83|2867.83|2904.13|2866.13|229
1591641300000|2020-06-08 18:35:00|2904.63|2866.63|2903.11|2865.11|2904.89|2866.89|2902.55|2864.55|217
1591641600000|2020-06-08 18:40:00|2903.13|2865.13|2902.06|2864.06|2903.22|2865.22|2902.06|2864.06|210
1591641900000|2020-06-08 18:45:00|2902.05|2864.05|2899.1|2861.1|2902.32|2864.32|2899.02|2861.02|232
1591642200000|2020-06-08 18:50:00|2899.11|2861.11|2898.15|2860.15|2899.67|2861.67|2897.67|2859.67|246
1591642500000|2020-06-08 18:55:00|2898.16|2860.16|2896.81|2858.81|2898.28|2860.28|2896.67|2858.67|215
1591642800000|2020-06-08 19:00:00|2896.82|2858.82|2896.04|2858.04|2896.84|2858.84|2895.38|2857.38|229
1591643100000|2020-06-08 19:05:00|2896.05|2858.05|2898.57|2860.57|2898.67|2860.67|2896.01|2858.01|232
1591643400000|2020-06-08 19:10:00|2898.53|2860.53|2898.74|2860.74|2899.29|2861.29|2898.2|2860.2|210
1591643700000|2020-06-08 19:15:00|2898.7|2860.7|2897.84|2859.84|2898.73|2860.73|2897.68|2859.68|219
1591644000000|2020-06-08 19:20:00|2897.85|2859.85|2899.09|2861.09|2899.27|2861.27|2897.81|2859.81|212
1591644300000|2020-06-08 19:25:00|2899.11|2861.11|2898.09|2860.09|2899.11|2861.11|2897.65|2859.65|209
1591644600000|2020-06-08 19:30:00|2898.1|2860.1|2896.41|2858.41|2898.62|2860.62|2896.41|2858.41|242
1591644900000|2020-06-08 19:35:00|2896.4|2858.4|2896.52|2858.52|2896.81|2858.81|2896.24|2858.24|219
1591645200000|2020-06-08 19:40:00|2896.5|2858.5|2894.27|2856.27|2897.37|2859.37|2893.73|2855.73|232
1591645500000|2020-06-08 19:45:00|2894.28|2856.28|2895.53|2857.53|2895.53|2857.53|2893.64|2855.64|234
1591645800000|2020-06-08 19:50:00|2895.57|2857.57|2897.24|2859.24|2897.78|2859.78|2895.57|2857.57|231
1591646100000|2020-06-08 19:55:00|2897.25|2859.25|2895.91|2857.91|2897.35|2859.35|2895.91|2857.91|204
1591646400000|2020-06-08 20:00:00|2895.82|2857.82|2896.74|2858.74|2896.94|2858.94|2895.44|2857.44|222
1591646700000|2020-06-08 20:05:00|2896.73|2858.73|2900.07|2862.07|2900.08|2862.08|2896.72|2858.72|203
1591647000000|2020-06-08 20:10:00|2900.06|2862.06|2901.65|2863.65|2901.8|2863.8|2899.45|2861.45|214
1591647300000|2020-06-08 20:15:00|2901.67|2863.67|2902.39|2864.39|2902.61|2864.61|2901.48|2863.48|202
1591647600000|2020-06-08 20:20:00|2902.36|2864.36|2901.29|2863.29|2902.38|2864.38|2900.76|2862.76|219
1591647900000|2020-06-08 20:25:00|2901.32|2863.32|2902.71|2864.71|2902.72|2864.72|2901.16|2863.16|201
1591648200000|2020-06-08 20:30:00|2902.69|2864.69|2903.87|2865.87|2903.97|2865.97|2902.68|2864.68|224
1591648500000|2020-06-08 20:35:00|2903.86|2865.86|2897.88|2859.88|2904.17|2866.17|2897.83|2859.83|227
1591648800000|2020-06-08 20:40:00|2897.89|2859.89|2897.82|2859.82|2898.49|2860.49|2897.66|2859.66|224
1591649100000|2020-06-08 20:45:00|2897.79|2859.79|2897.34|2859.34|2898.16|2860.16|2897.13|2859.13|193
1591649400000|2020-06-08 20:50:00|2897.31|2859.31|2896.03|2858.03|2897.77|2859.77|2895.91|2857.91|233
1591649700000|2020-06-08 20:55:00|2896.05|2858.05|2896.47|2858.47|2896.93|2858.93|2895.7|2857.7|219
1591650000000|2020-06-08 21:00:00|2896.48|2858.48|2895.94|2857.94|2896.97|2858.97|2895.94|2857.94|223
1591650300000|2020-06-08 21:05:00|2895.98|2857.98|2896.77|2858.77|2897.34|2859.34|2895.98|2857.98|226
1591650600000|2020-06-08 21:10:00|2896.75|2858.75|2895.25|2857.25|2896.76|2858.76|2895.21|2857.21|228
1591650900000|2020-06-08 21:15:00|2895.21|2857.21|2895.18|2857.18|2895.76|2857.76|2894.57|2856.57|209
1591651200000|2020-06-08 21:20:00|2895.22|2857.22|2894.15|2856.15|2895.28|2857.28|2893.7|2855.7|233
1591651500000|2020-06-08 21:25:00|2894.13|2856.13|2896.61|2858.61|2896.74|2858.74|2894.07|2856.07|240
1591651800000|2020-06-08 21:30:00|2896.6|2858.6|2897.87|2859.87|2897.87|2859.87|2896.59|2858.59|235
1591652100000|2020-06-08 21:35:00|2897.86|2859.86|2902.23|2864.23|2902.92|2864.92|2897.71|2859.71|265
1591652400000|2020-06-08 21:40:00|2902.11|2864.11|2902.77|2864.77|2903.24|2865.24|2901.85|2863.85|238
1591652700000|2020-06-08 21:45:00|2902.78|2864.78|2902.7|2864.7|2903.38|2865.38|2902.35|2864.35|239
1591653000000|2020-06-08 21:50:00|2902.68|2864.68|2903.86|2865.86|2903.9|2865.9|2902.62|2864.62|229
1591653300000|2020-06-08 21:55:00|2903.88|2865.88|2904.7|2866.7|2904.95|2866.95|2903.85|2865.85|245
1591653600000|2020-06-08 22:00:00|2904.71|2866.71|2905.64|2867.64|2907.43|2869.43|2904.56|2866.56|254
1591653900000|2020-06-08 22:05:00|2905.63|2867.63|2906.3|2868.3|2906.44|2868.44|2905.32|2867.32|232
1591654200000|2020-06-08 22:10:00|2906.16|2868.16|2904.96|2866.96|2906.47|2868.47|2904.73|2866.73|230
1591654500000|2020-06-08 22:15:00|2904.97|2866.97|2905.14|2867.14|2905.5|2867.5|2904.88|2866.88|221
1591654800000|2020-06-08 22:20:00|2905.15|2867.15|2906.22|2868.22|2906.27|2868.27|2905.12|2867.12|215
1591655100000|2020-06-08 22:25:00|2906.21|2868.21|2905.69|2867.69|2906.64|2868.64|2905.62|2867.62|217
1591655400000|2020-06-08 22:30:00|2905.71|2867.71|2904.75|2866.75|2905.71|2867.71|2904.69|2866.69|206
1591655700000|2020-06-08 22:35:00|2904.78|2866.78|2904.68|2866.68|2905.44|2867.44|2904.34|2866.34|195
1591656000000|2020-06-08 22:40:00|2904.66|2866.66|2900.52|2862.52|2904.76|2866.76|2900.43|2862.43|217
1591656300000|2020-06-08 22:45:00|2900.53|2862.53|2899.48|2861.48|2901.31|2863.31|2899.44|2861.44|199
1591656600000|2020-06-08 22:50:00|2899.47|2861.47|2899.09|2861.09|2899.47|2861.47|2898.16|2860.16|216
1591656900000|2020-06-08 22:55:00|2899.15|2861.15|2899.99|2861.99|2901.03|2863.03|2899.15|2861.15|230
1591657200000|2020-06-08 23:00:00|2899.98|2861.98|2900.99|2862.99|2901|2863|2899.87|2861.87|187
1591657500000|2020-06-08 23:05:00|2901.19|2863.19|2905.32|2867.32|2905.32|2867.32|2901.18|2863.18|238
1591657800000|2020-06-08 23:10:00|2905.26|2867.26|2908.16|2870.16|2909.21|2871.21|2905.21|2867.21|241
1591658100000|2020-06-08 23:15:00|2908.15|2870.15|2911.8|2873.8|2912|2874|2907.99|2869.99|241
1591658400000|2020-06-08 23:20:00|2911.84|2873.84|2914.08|2876.08|2914.21|2876.21|2911.56|2873.56|247
1591658700000|2020-06-08 23:25:00|2914.12|2876.12|2917.07|2879.07|2918.1|2880.1|2914.02|2876.02|241
1591659000000|2020-06-08 23:30:00|2917.05|2879.05|2914.72|2876.72|2917.08|2879.08|2913.53|2875.53|229
1591659300000|2020-06-08 23:35:00|2914.74|2876.74|2931.82|2893.82|2932.99|2894.99|2914.62|2876.62|263
1591659600000|2020-06-08 23:40:00|2931.62|2893.62|2933.71|2895.71|2934.47|2896.47|2930.1|2892.1|278
1591659900000|2020-06-08 23:45:00|2933.72|2895.72|2930.28|2892.28|2936.28|2898.28|2929.04|2891.04|268
1591660200000|2020-06-08 23:50:00|2930.27|2892.27|2931.63|2893.63|2932.46|2894.46|2929.47|2891.47|244
1591660500000|2020-06-08 23:55:00|2931.58|2893.58|2930.34|2892.34|2931.82|2893.82|2929.52|2891.52|234
1591660800000|2020-06-09 00:00:00|2930.39|2892.39|2943.84|2905.84|2949.83|2911.83|2930.39|2892.39|284
1591661100000|2020-06-09 00:05:00|2943.78|2905.78|2944.26|2906.26|2946.38|2908.38|2943.54|2905.54|277
1591661400000|2020-06-09 00:10:00|2944.21|2906.21|2957.89|2919.89|2957.9|2919.9|2944.21|2906.21|275
1591661700000|2020-06-09 00:15:00|2957.74|2919.74|2949.03|2911.03|2957.74|2919.74|2945.95|2907.95|287
1591662000000|2020-06-09 00:20:00|2949.07|2911.07|2883.51|2845.51|2949.14|2911.14|2869.05|2831.05|286
1591662300000|2020-06-09 00:25:00|2884.31|2846.31|2891.14|2853.14|2891.2|2853.2|2878.17|2840.17|298
1591662600000|2020-06-09 00:30:00|2891.17|2853.17|2902.41|2864.41|2906.38|2868.38|2889.03|2851.03|290
1591662900000|2020-06-09 00:35:00|2902.24|2864.24|2903.34|2865.34|2903.34|2865.34|2898.8|2860.8|284
1591663200000|2020-06-09 00:40:00|2903.36|2865.36|2904.01|2866.01|2906.16|2868.16|2903.3|2865.3|269
1591663500000|2020-06-09 00:45:00|2904.03|2866.03|2903.24|2865.24|2904.99|2866.99|2901.78|2863.78|252
1591663800000|2020-06-09 00:50:00|2903.46|2865.46|2903.83|2865.83|2905.4|2867.4|2902.87|2864.87|275
1591664100000|2020-06-09 00:55:00|2903.88|2865.88|2907.09|2869.09|2910.26|2872.26|2903.88|2865.88|256
1591664400000|2020-06-09 01:00:00|2907.1|2869.1|2906.82|2868.82|2907.15|2869.15|2906.28|2868.28|233
1591664700000|2020-06-09 01:05:00|2906.89|2868.89|2908.09|2870.09|2908.52|2870.52|2906.87|2868.87|231
1591665000000|2020-06-09 01:10:00|2908.1|2870.1|2901.94|2863.94|2908.18|2870.18|2901|2863|255
1591665300000|2020-06-09 01:15:00|2901.93|2863.93|2903.6|2865.6|2904.78|2866.78|2901.93|2863.93|245
1591665600000|2020-06-09 01:20:00|2903.61|2865.61|2903.24|2865.24|2903.85|2865.85|2902.57|2864.57|213
1591665900000|2020-06-09 01:25:00|2903.22|2865.22|2907.41|2869.41|2907.43|2869.43|2903.16|2865.16|219
1591666200000|2020-06-09 01:30:00|2907.37|2869.37|2904.76|2866.76|2907.75|2869.75|2904.76|2866.76|225
1591666500000|2020-06-09 01:35:00|2904.64|2866.64|2907.43|2869.43|2907.44|2869.44|2904.41|2866.41|213
1591666800000|2020-06-09 01:40:00|2907.44|2869.44|2904.94|2866.94|2907.54|2869.54|2904.68|2866.68|200
1591667100000|2020-06-09 01:45:00|2904.98|2866.98|2904.56|2866.56|2905.39|2867.39|2903.92|2865.92|232
1591667400000|2020-06-09 01:50:00|2904.5|2866.5|2905.57|2867.57|2905.64|2867.64|2904.49|2866.49|190
1591667700000|2020-06-09 01:55:00|2905.58|2867.58|2905.71|2867.71|2906|2868|2905.58|2867.58|181
1591668000000|2020-06-09 02:00:00|2905.69|2867.69|2903.34|2865.34|2905.86|2867.86|2903.32|2865.32|232
1591668300000|2020-06-09 02:05:00|2903.33|2865.33|2905.61|2867.61|2906.05|2868.05|2903.28|2865.28|210
1591668600000|2020-06-09 02:10:00|2905.6|2867.6|2904.77|2866.77|2905.97|2867.97|2904.49|2866.49|221
1591668900000|2020-06-09 02:15:00|2904.74|2866.74|2904.55|2866.55|2904.75|2866.75|2902.95|2864.95|224
1591669200000|2020-06-09 02:20:00|2904.5|2866.5|2909.33|2871.33|2909.36|2871.36|2904.45|2866.45|231
1591669500000|2020-06-09 02:25:00|2909.32|2871.32|2908.79|2870.79|2909.78|2871.78|2908.53|2870.53|230
1591669800000|2020-06-09 02:30:00|2908.86|2870.86|2908.77|2870.77|2909.6|2871.6|2908.51|2870.51|208
1591670100000|2020-06-09 02:35:00|2908.82|2870.82|2907.23|2869.23|2909.15|2871.15|2907.03|2869.03|220
1591670400000|2020-06-09 02:40:00|2907.25|2869.25|2907.67|2869.67|2908.83|2870.83|2906.96|2868.96|237
1591670700000|2020-06-09 02:45:00|2907.65|2869.65|2907.8|2869.8|2908.13|2870.13|2907.34|2869.34|237
1591671000000|2020-06-09 02:50:00|2907.79|2869.79|2905.8|2867.8|2907.79|2869.79|2905.8|2867.8|233
1591671300000|2020-06-09 02:55:00|2905.79|2867.79|2906.14|2868.14|2906.49|2868.49|2905.79|2867.79|201
1591671600000|2020-06-09 03:00:00|2906.15|2868.15|2903.88|2865.88|2906.59|2868.59|2903.88|2865.88|216
1591671900000|2020-06-09 03:05:00|2903.9|2865.9|2899.95|2861.95|2903.91|2865.91|2899.93|2861.93|254
1591672200000|2020-06-09 03:10:00|2899.93|2861.93|2900.22|2862.22|2900.51|2862.51|2899.83|2861.83|228
1591672500000|2020-06-09 03:15:00|2900.21|2862.21|2901.72|2863.72|2901.85|2863.85|2898.37|2860.37|257
1591672800000|2020-06-09 03:20:00|2901.78|2863.78|2903.72|2865.72|2903.74|2865.74|2901.08|2863.08|231
1591673100000|2020-06-09 03:25:00|2903.7|2865.7|2903.99|2865.99|2904.17|2866.17|2903.41|2865.41|233
1591673400000|2020-06-09 03:30:00|2904.01|2866.01|2898.35|2860.35|2904.03|2866.03|2896.47|2858.47|240
1591673700000|2020-06-09 03:35:00|2898.32|2860.32|2898.48|2860.48|2899.57|2861.57|2898.31|2860.31|227
1591674000000|2020-06-09 03:40:00|2898.37|2860.37|2898.79|2860.79|2898.79|2860.79|2898.23|2860.23|222
1591674300000|2020-06-09 03:45:00|2898.85|2860.85|2900.24|2862.24|2900.24|2862.24|2898.1|2860.1|224
1591674600000|2020-06-09 03:50:00|2900.32|2862.32|2900.63|2862.63|2901.61|2863.61|2900.3|2862.3|226
1591674900000|2020-06-09 03:55:00|2900.68|2862.68|2899.25|2861.25|2901.07|2863.07|2898.9|2860.9|242
1591675200000|2020-06-09 04:00:00|2899.24|2861.24|2895.05|2857.05|2899.24|2861.24|2894.63|2856.63|257
1591675500000|2020-06-09 04:05:00|2895.03|2857.03|2895.53|2857.53|2895.57|2857.57|2894.7|2856.7|234
1591675800000|2020-06-09 04:10:00|2895.55|2857.55|2894.4|2856.4|2896.71|2858.71|2894.39|2856.39|230
1591676100000|2020-06-09 04:15:00|2894.36|2856.36|2894.16|2856.16|2894.76|2856.76|2893.58|2855.58|226
1591676400000|2020-06-09 04:20:00|2894.14|2856.14|2894.31|2856.31|2894.7|2856.7|2893.38|2855.38|224
1591676700000|2020-06-09 04:25:00|2894.3|2856.3|2893.92|2855.92|2894.68|2856.68|2893.92|2855.92|201
1591677000000|2020-06-09 04:30:00|2893.73|2855.73|2894.99|2856.99|2895.54|2857.54|2893.73|2855.73|239
1591677300000|2020-06-09 04:35:00|2894.97|2856.97|2896.79|2858.79|2897.5|2859.5|2894.82|2856.82|230
1591677600000|2020-06-09 04:40:00|2896.77|2858.77|2896.11|2858.11|2897.46|2859.46|2896.11|2858.11|224
1591677900000|2020-06-09 04:45:00|2896.14|2858.14|2897.22|2859.22|2897.32|2859.32|2896.14|2858.14|224
1591678200000|2020-06-09 04:50:00|2897.25|2859.25|2896.4|2858.4|2897.93|2859.93|2896.35|2858.35|223
1591678500000|2020-06-09 04:55:00|2896.41|2858.41|2895.31|2857.31|2896.58|2858.58|2895|2857|235
1591678800000|2020-06-09 05:00:00|2895.29|2857.29|2894.07|2856.07|2895.87|2857.87|2894.04|2856.04|230
1591679100000|2020-06-09 05:05:00|2894.06|2856.06|2894.99|2856.99|2894.99|2856.99|2894.06|2856.06|191
1591679400000|2020-06-09 05:10:00|2894.93|2856.93|2895.93|2857.93|2896.36|2858.36|2894.83|2856.83|217
1591679700000|2020-06-09 05:15:00|2896.01|2858.01|2898.04|2860.04|2898.17|2860.17|2895.83|2857.83|227
1591680000000|2020-06-09 05:20:00|2898.05|2860.05|2897.43|2859.43|2898.18|2860.18|2896.54|2858.54|226
1591680300000|2020-06-09 05:25:00|2897.38|2859.38|2897.14|2859.14|2897.92|2859.92|2896.57|2858.57|232
1591680600000|2020-06-09 05:30:00|2897.11|2859.11|2900.17|2862.17|2900.17|2862.17|2897.1|2859.1|228
1591680900000|2020-06-09 05:35:00|2900.16|2862.16|2901.63|2863.63|2901.63|2863.63|2900.11|2862.11|226
1591681200000|2020-06-09 05:40:00|2901.6|2863.6|2902.04|2864.04|2902.67|2864.67|2901.6|2863.6|215
1591681500000|2020-06-09 05:45:00|2902.03|2864.03|2902.27|2864.27|2902.34|2864.34|2901.62|2863.62|203
1591681800000|2020-06-09 05:50:00|2902.26|2864.26|2900.39|2862.39|2902.62|2864.62|2900.39|2862.39|213
1591682100000|2020-06-09 05:55:00|2900.4|2862.4|2900.91|2862.91|2901.32|2863.32|2900.39|2862.39|220
1591682400000|2020-06-09 06:00:00|2900.93|2862.93|2900.75|2862.75|2901.4|2863.4|2900.62|2862.62|205
1591682700000|2020-06-09 06:05:00|2900.76|2862.76|2899.11|2861.11|2900.99|2862.99|2899.02|2861.02|221
1591683000000|2020-06-09 06:10:00|2899.08|2861.08|2900.93|2862.93|2901.62|2863.62|2898.97|2860.97|214
1591683300000|2020-06-09 06:15:00|2900.92|2862.92|2901.05|2863.05|2901.6|2863.6|2900.91|2862.91|205
1591683600000|2020-06-09 06:20:00|2901|2863|2900.07|2862.07|2901.33|2863.33|2899.94|2861.94|226
1591683900000|2020-06-09 06:25:00|2900.08|2862.08|2900.14|2862.14|2900.36|2862.36|2899.61|2861.61|197
1591684200000|2020-06-09 06:30:00|2900.15|2862.15|2900.08|2862.08|2900.21|2862.21|2899.57|2861.57|187
1591684500000|2020-06-09 06:35:00|2900.09|2862.09|2900.28|2862.28|2900.32|2862.32|2899.75|2861.75|187
1591684800000|2020-06-09 06:40:00|2900.31|2862.31|2899.75|2861.75|2900.4|2862.4|2899.62|2861.62|200
1591685100000|2020-06-09 06:45:00|2899.7|2861.7|2900.24|2862.24|2900.31|2862.31|2899.48|2861.48|168
1591685400000|2020-06-09 06:50:00|2900.22|2862.22|2898.79|2860.79|2900.24|2862.24|2898.67|2860.67|221
1591685700000|2020-06-09 06:55:00|2898.81|2860.81|2899.58|2861.58|2899.79|2861.79|2898.74|2860.74|201
1591686000000|2020-06-09 07:00:00|2899.57|2861.57|2901.94|2863.94|2902.07|2864.07|2899.57|2861.57|219
1591686300000|2020-06-09 07:05:00|2901.95|2863.95|2902.95|2864.95|2903|2865|2901.87|2863.87|207
1591686600000|2020-06-09 07:10:00|2902.96|2864.96|2903.36|2865.36|2903.96|2865.96|2902.95|2864.95|211
1591686900000|2020-06-09 07:15:00|2903.34|2865.34|2903.83|2865.83|2904.64|2866.64|2903.34|2865.34|213
1591687200000|2020-06-09 07:20:00|2903.88|2865.88|2903.03|2865.03|2903.94|2865.94|2903.02|2865.02|223
1591687500000|2020-06-09 07:25:00|2902.9|2864.9|2898.65|2860.65|2903.35|2865.35|2897.96|2859.96|235
1591687800000|2020-06-09 07:30:00|2898.64|2860.64|2899.4|2861.4|2899.61|2861.61|2898.43|2860.43|246
1591688100000|2020-06-09 07:35:00|2899.39|2861.39|2899.41|2861.41|2899.61|2861.61|2899.02|2861.02|222
1591688400000|2020-06-09 07:40:00|2899.39|2861.39|2898.95|2860.95|2899.39|2861.39|2898.22|2860.22|231
1591688700000|2020-06-09 07:45:00|2898.94|2860.94|2898.58|2860.58|2899.21|2861.21|2898.15|2860.15|202
1591689000000|2020-06-09 07:50:00|2898.62|2860.62|2898.17|2860.17|2898.99|2860.99|2897.86|2859.86|211
1591689300000|2020-06-09 07:55:00|2898.18|2860.18|2898.98|2860.98|2899.06|2861.06|2898.17|2860.17|202
1591689600000|2020-06-09 08:00:00|2898.97|2860.97|2902.09|2864.09|2902.44|2864.44|2898.97|2860.97|229
1591689900000|2020-06-09 08:05:00|2902.1|2864.1|2900.54|2862.54|2902.48|2864.48|2900.54|2862.54|225
1591690200000|2020-06-09 08:10:00|2900.6|2862.6|2901.68|2863.68|2902.16|2864.16|2900.07|2862.07|224
1591690500000|2020-06-09 08:15:00|2901.69|2863.69|2899.89|2861.89|2902.29|2864.29|2899.77|2861.77|220
1591690800000|2020-06-09 08:20:00|2899.88|2861.88|2899.01|2861.01|2900.11|2862.11|2898.48|2860.48|219
1591691100000|2020-06-09 08:25:00|2899|2861|2896.27|2858.27|2899.04|2861.04|2895.27|2857.27|245
1591691400000|2020-06-09 08:30:00|2896.29|2858.29|2895.05|2857.05|2896.85|2858.85|2895|2857|225
1591691700000|2020-06-09 08:35:00|2895.01|2857.01|2894.92|2856.92|2895.62|2857.62|2894.85|2856.85|239
1591692000000|2020-06-09 08:40:00|2894.89|2856.89|2895.89|2857.89|2896.15|2858.15|2894.86|2856.86|221
1591692300000|2020-06-09 08:45:00|2895.87|2857.87|2896.12|2858.12|2896.12|2858.12|2895.06|2857.06|218
1591692600000|2020-06-09 08:50:00|2896.14|2858.14|2896.64|2858.64|2896.73|2858.73|2896.03|2858.03|223
1591692900000|2020-06-09 08:55:00|2896.65|2858.65|2898.26|2860.26|2898.28|2860.28|2896.64|2858.64|222
1591693200000|2020-06-09 09:00:00|2898.3|2860.3|2897.57|2859.57|2898.94|2860.94|2897.52|2859.52|210
1591693500000|2020-06-09 09:05:00|2897.56|2859.56|2896.83|2858.83|2897.58|2859.58|2896.76|2858.76|196
1591693800000|2020-06-09 09:10:00|2896.81|2858.81|2895.54|2857.54|2897.13|2859.13|2895.52|2857.52|232
1591694100000|2020-06-09 09:15:00|2895.52|2857.52|2894.73|2856.73|2895.52|2857.52|2894.19|2856.19|223
1591694400000|2020-06-09 09:20:00|2894.72|2856.72|2889.83|2851.83|2895.01|2857.01|2889.82|2851.82|239
1591694700000|2020-06-09 09:25:00|2889.8|2851.8|2892.51|2854.51|2892.55|2854.55|2889.32|2851.32|249
1591695000000|2020-06-09 09:30:00|2892.52|2854.52|2894.09|2856.09|2894.09|2856.09|2892.52|2854.52|220
1591695300000|2020-06-09 09:35:00|2894.12|2856.12|2891.59|2853.59|2894.38|2856.38|2891.59|2853.59|245
1591695600000|2020-06-09 09:40:00|2891.57|2853.57|2892.46|2854.46|2892.46|2854.46|2891.33|2853.33|223
1591695900000|2020-06-09 09:45:00|2892.44|2854.44|2893.32|2855.32|2893.37|2855.37|2892.44|2854.44|235
1591696200000|2020-06-09 09:50:00|2893.3|2855.3|2894.57|2856.57|2894.59|2856.59|2892.93|2854.93|222
1591696500000|2020-06-09 09:55:00|2894.63|2856.63|2893.54|2855.54|2894.92|2856.92|2893.54|2855.54|206
1591696800000|2020-06-09 10:00:00|2893.5|2855.5|2893.84|2855.84|2893.88|2855.88|2893.05|2855.05|203
1591697100000|2020-06-09 10:05:00|2893.81|2855.81|2894.53|2856.53|2894.58|2856.58|2893.72|2855.72|196
1591697400000|2020-06-09 10:10:00|2894.58|2856.58|2894.07|2856.07|2895.12|2857.12|2894|2856|199
1591697700000|2020-06-09 10:15:00|2894.14|2856.14|2890.95|2852.95|2894.14|2856.14|2890.85|2852.85|223
1591698000000|2020-06-09 10:20:00|2890.92|2852.92|2892.71|2854.71|2893.11|2855.11|2889.04|2851.04|224
1591698300000|2020-06-09 10:25:00|2892.7|2854.7|2893.07|2855.07|2893.9|2855.9|2892.66|2854.66|239
1591698600000|2020-06-09 10:30:00|2893.1|2855.1|2892.24|2854.24|2893.81|2855.81|2892.22|2854.22|211
1591698900000|2020-06-09 10:35:00|2892.25|2854.25|2890.33|2852.33|2892.25|2854.25|2890.03|2852.03|227
1591699200000|2020-06-09 10:40:00|2890.32|2852.32|2885.98|2847.98|2890.83|2852.83|2885.45|2847.45|242
1591699500000|2020-06-09 10:45:00|2885.99|2847.99|2889.74|2851.74|2889.74|2851.74|2880.22|2842.22|263
1591699800000|2020-06-09 10:50:00|2889.76|2851.76|2890.62|2852.62|2891.83|2853.83|2889.69|2851.69|259
1591700100000|2020-06-09 10:55:00|2890.57|2852.57|2890.98|2852.98|2891.14|2853.14|2890.22|2852.22|232
1591700400000|2020-06-09 11:00:00|2890.95|2852.95|2893.23|2855.23|2893.5|2855.5|2890.95|2852.95|240
1591700700000|2020-06-09 11:05:00|2893.27|2855.27|2892.1|2854.1|2893.34|2855.34|2891.74|2853.74|232
1591701000000|2020-06-09 11:10:00|2892.07|2854.07|2895.52|2857.52|2895.76|2857.76|2891.97|2853.97|238
1591701300000|2020-06-09 11:15:00|2895.54|2857.54|2893.94|2855.94|2895.55|2857.55|2893.92|2855.92|213
1591701600000|2020-06-09 11:20:00|2894.02|2856.02|2893.72|2855.72|2894.11|2856.11|2893.07|2855.07|206
1591701900000|2020-06-09 11:25:00|2893.64|2855.64|2892.06|2854.06|2893.82|2855.82|2892.02|2854.02|221
1591702200000|2020-06-09 11:30:00|2892.02|2854.02|2892.58|2854.58|2892.93|2854.93|2892.01|2854.01|216
1591702500000|2020-06-09 11:35:00|2892.6|2854.6|2892.59|2854.59|2892.89|2854.89|2892.18|2854.18|229
1591702800000|2020-06-09 11:40:00|2892.57|2854.57|2892.95|2854.95|2893.31|2855.31|2892.23|2854.23|210
1591703100000|2020-06-09 11:45:00|2892.96|2854.96|2892.74|2854.74|2893.27|2855.27|2892.5|2854.5|210
1591703400000|2020-06-09 11:50:00|2892.7|2854.7|2901.63|2863.63|2901.63|2863.63|2892.7|2854.7|252
1591703700000|2020-06-09 11:55:00|2901.64|2863.64|2902.84|2864.84|2902.84|2864.84|2900.61|2862.61|247
1591704000000|2020-06-09 12:00:00|2902.86|2864.86|2911.62|2873.62|2911.66|2873.66|2902.85|2864.85|271
1591704300000|2020-06-09 12:05:00|2911.64|2873.64|2911.74|2873.74|2913.93|2875.93|2911.47|2873.47|262
1591704600000|2020-06-09 12:10:00|2911.75|2873.75|2914.01|2876.01|2915.78|2877.78|2911.75|2873.75|270
1591704900000|2020-06-09 12:15:00|2913.87|2875.87|2910.76|2872.76|2913.87|2875.87|2910.74|2872.74|246
1591705200000|2020-06-09 12:20:00|2910.86|2872.86|2906.15|2868.15|2910.86|2872.86|2906.11|2868.11|255
1591705500000|2020-06-09 12:25:00|2906.13|2868.13|2905.92|2867.92|2906.49|2868.49|2904.48|2866.48|258
1591705800000|2020-06-09 12:30:00|2905.93|2867.93|2907.42|2869.42|2907.42|2869.42|2905.87|2867.87|231
1591706100000|2020-06-09 12:35:00|2907.41|2869.41|2906.13|2868.13|2907.45|2869.45|2905.53|2867.53|247
1591706400000|2020-06-09 12:40:00|2906.08|2868.08|2905.11|2867.11|2906.46|2868.46|2904.86|2866.86|240
1591706700000|2020-06-09 12:45:00|2905.09|2867.09|2906.55|2868.55|2906.72|2868.72|2905.06|2867.06|211
1591707000000|2020-06-09 12:50:00|2906.59|2868.59|2907.03|2869.03|2907.27|2869.27|2906.55|2868.55|228
1591707300000|2020-06-09 12:55:00|2907.02|2869.02|2907.14|2869.14|2907.22|2869.22|2906.2|2868.2|222
1591707600000|2020-06-09 13:00:00|2907.13|2869.13|2908.14|2870.14|2909.73|2871.73|2907.11|2869.11|239
1591707900000|2020-06-09 13:05:00|2908.11|2870.11|2906.53|2868.53|2908.11|2870.11|2906.38|2868.38|247
1591708200000|2020-06-09 13:10:00|2906.54|2868.54|2905.7|2867.7|2906.96|2868.96|2905.7|2867.7|221
1591708500000|2020-06-09 13:15:00|2905.71|2867.71|2905.02|2867.02|2905.84|2867.84|2904.81|2866.81|204
1591708800000|2020-06-09 13:20:00|2904.87|2866.87|2905.21|2867.21|2905.37|2867.37|2904.16|2866.16|211
1591709100000|2020-06-09 13:25:00|2905.29|2867.29|2900.01|2862.01|2907.59|2869.59|2898.73|2860.73|265
1591709400000|2020-06-09 13:30:00|2900.12|2862.12|2897.87|2859.87|2902.37|2864.37|2895.78|2857.78|264
1591709700000|2020-06-09 13:35:00|2897.76|2859.76|2895.77|2857.77|2897.83|2859.83|2895.38|2857.38|241
1591710000000|2020-06-09 13:40:00|2895.78|2857.78|2896.88|2858.88|2898.17|2860.17|2895.78|2857.78|241
1591710300000|2020-06-09 13:45:00|2896.89|2858.89|2897.04|2859.04|2897.04|2859.04|2896.09|2858.09|224
1591710600000|2020-06-09 13:50:00|2897.03|2859.03|2899.81|2861.81|2899.86|2861.86|2897.02|2859.02|235
1591710900000|2020-06-09 13:55:00|2899.73|2861.73|2901.56|2863.56|2902.02|2864.02|2899.1|2861.1|216
1591711200000|2020-06-09 14:00:00|2901.33|2863.33|2898.42|2860.42|2901.33|2863.33|2898.25|2860.25|232
1591711500000|2020-06-09 14:05:00|2898.4|2860.4|2897.58|2859.58|2898.91|2860.91|2895.68|2857.68|247
1591711800000|2020-06-09 14:10:00|2897.57|2859.57|2897.08|2859.08|2898.02|2860.02|2896.81|2858.81|243
1591712100000|2020-06-09 14:15:00|2897.05|2859.05|2894.24|2856.24|2897.09|2859.09|2893.93|2855.93|230
1591712400000|2020-06-09 14:20:00|2894.22|2856.22|2894.49|2856.49|2895.48|2857.48|2894.02|2856.02|232
1591712700000|2020-06-09 14:25:00|2894.46|2856.46|2894.83|2856.83|2894.88|2856.88|2894.2|2856.2|201
1591713000000|2020-06-09 14:30:00|2894.84|2856.84|2898.68|2860.68|2898.68|2860.68|2894.76|2856.76|223
1591713300000|2020-06-09 14:35:00|2898.65|2860.65|2898.99|2860.99|2899.25|2861.25|2898.56|2860.56|207
1591713600000|2020-06-09 14:40:00|2899.02|2861.02|2899.72|2861.72|2900.11|2862.11|2898.96|2860.96|235
1591713900000|2020-06-09 14:45:00|2899.74|2861.74|2903.29|2865.29|2903.79|2865.79|2899.74|2861.74|235
1591714200000|2020-06-09 14:50:00|2903.28|2865.28|2901.11|2863.11|2904.06|2866.06|2900.67|2862.67|250
1591714500000|2020-06-09 14:55:00|2901.1|2863.1|2900.86|2862.86|2901.7|2863.7|2900.77|2862.77|214
1591714800000|2020-06-09 15:00:00|2900.87|2862.87|2902.54|2864.54|2902.55|2864.55|2900.25|2862.25|239
1591715100000|2020-06-09 15:05:00|2902.6|2864.6|2903.76|2865.76|2904.62|2866.62|2902.6|2864.6|239
1591715400000|2020-06-09 15:10:00|2903.77|2865.77|2901.43|2863.43|2904.15|2866.15|2901.43|2863.43|230
1591715700000|2020-06-09 15:15:00|2901.44|2863.44|2901.74|2863.74|2901.78|2863.78|2900.53|2862.53|226
1591716000000|2020-06-09 15:20:00|2901.72|2863.72|2902.43|2864.43|2903.04|2865.04|2901.37|2863.37|239
1591716300000|2020-06-09 15:25:00|2902.49|2864.49|2903.51|2865.51|2903.51|2865.51|2902.47|2864.47|215
1591716600000|2020-06-09 15:30:00|2903.5|2865.5|2900.72|2862.72|2904.05|2866.05|2900.6|2862.6|236
1591716900000|2020-06-09 15:35:00|2900.74|2862.74|2900.09|2862.09|2900.87|2862.87|2899.85|2861.85|194
1591717200000|2020-06-09 15:40:00|2900.12|2862.12|2900.5|2862.5|2901.32|2863.32|2899.99|2861.99|196
1591717500000|2020-06-09 15:45:00|2900.45|2862.45|2901.05|2863.05|2901.74|2863.74|2900.18|2862.18|211
1591717800000|2020-06-09 15:50:00|2901.03|2863.03|2900.88|2862.88|2901.27|2863.27|2900.24|2862.24|223
1591718100000|2020-06-09 15:55:00|2900.9|2862.9|2901.74|2863.74|2901.85|2863.85|2900.56|2862.56|223
1591718400000|2020-06-09 16:00:00|2901.75|2863.75|2898.39|2860.39|2902.51|2864.51|2898.19|2860.19|242
1591718700000|2020-06-09 16:05:00|2898.42|2860.42|2897.35|2859.35|2898.92|2860.92|2897.35|2859.35|222
1591719000000|2020-06-09 16:10:00|2897.36|2859.36|2895.22|2857.22|2898.15|2860.15|2894.97|2856.97|250
1591719300000|2020-06-09 16:15:00|2895.23|2857.23|2893.56|2855.56|2895.41|2857.41|2893.32|2855.32|229
1591719600000|2020-06-09 16:20:00|2893.57|2855.57|2894.03|2856.03|2894.08|2856.08|2893.49|2855.49|199
1591719900000|2020-06-09 16:25:00|2894.02|2856.02|2896.05|2858.05|2896.05|2858.05|2893.96|2855.96|209
1591720200000|2020-06-09 16:30:00|2896.03|2858.03|2900.54|2862.54|2900.55|2862.55|2896.03|2858.03|254
1591720500000|2020-06-09 16:35:00|2900.57|2862.57|2901.69|2863.69|2901.94|2863.94|2900.28|2862.28|243
1591720800000|2020-06-09 16:40:00|2901.6|2863.6|2900.96|2862.96|2901.91|2863.91|2900.96|2862.96|212
1591721100000|2020-06-09 16:45:00|2900.9|2862.9|2899.03|2861.03|2901.52|2863.52|2899.03|2861.03|221
1591721400000|2020-06-09 16:50:00|2898.97|2860.97|2897.92|2859.92|2899.2|2861.2|2897.46|2859.46|225
1591721700000|2020-06-09 16:55:00|2897.93|2859.93|2897.49|2859.49|2897.99|2859.99|2897.15|2859.15|203
1591722000000|2020-06-09 17:00:00|2897.51|2859.51|2896.38|2858.38|2898.31|2860.31|2896.38|2858.38|219
1591722300000|2020-06-09 17:05:00|2896.19|2858.19|2896.55|2858.55|2897.43|2859.43|2896.15|2858.15|224
1591722600000|2020-06-09 17:10:00|2896.57|2858.57|2896.7|2858.7|2897.03|2859.03|2896.44|2858.44|200
1591722900000|2020-06-09 17:15:00|2896.67|2858.67|2898.21|2860.21|2898.5|2860.5|2896.12|2858.12|203
1591723200000|2020-06-09 17:20:00|2898.29|2860.29|2898.92|2860.92|2898.98|2860.98|2897.03|2859.03|220
1591723500000|2020-06-09 17:25:00|2898.93|2860.93|2899.17|2861.17|2899.2|2861.2|2898.82|2860.82|203
1591723800000|2020-06-09 17:30:00|2899.18|2861.18|2900.16|2862.16|2900.17|2862.17|2898.97|2860.97|203
1591724100000|2020-06-09 17:35:00|2900.15|2862.15|2898.29|2860.29|2900.49|2862.49|2898.28|2860.28|217
1591724400000|2020-06-09 17:40:00|2898.25|2860.25|2898.24|2860.24|2898.53|2860.53|2898.16|2860.16|156
1591724700000|2020-06-09 17:45:00|2898.25|2860.25|2897.06|2859.06|2898.42|2860.42|2896.52|2858.52|213
1591725000000|2020-06-09 17:50:00|2897.05|2859.05|2896.53|2858.53|2897.27|2859.27|2896.36|2858.36|207
1591725300000|2020-06-09 17:55:00|2896.52|2858.52|2897.73|2859.73|2897.85|2859.85|2896.52|2858.52|191
1591725600000|2020-06-09 18:00:00|2897.74|2859.74|2896|2858|2897.86|2859.86|2895.62|2857.62|194
1591725900000|2020-06-09 18:05:00|2896.03|2858.03|2897.81|2859.81|2897.84|2859.84|2895.64|2857.64|209
1591726200000|2020-06-09 18:10:00|2897.79|2859.79|2900.13|2862.13|2900.21|2862.21|2897.26|2859.26|228
1591726500000|2020-06-09 18:15:00|2900.14|2862.14|2899.23|2861.23|2900.3|2862.3|2898.03|2860.03|214
1591726800000|2020-06-09 18:20:00|2899.19|2861.19|2897.44|2859.44|2899.2|2861.2|2897.26|2859.26|201
1591727100000|2020-06-09 18:25:00|2897.45|2859.45|2896.4|2858.4|2897.45|2859.45|2896.26|2858.26|211
1591727400000|2020-06-09 18:30:00|2896.38|2858.38|2895.85|2857.85|2896.73|2858.73|2895.41|2857.41|231
1591727700000|2020-06-09 18:35:00|2895.86|2857.86|2897.6|2859.6|2898.41|2860.41|2895.73|2857.73|230
1591728000000|2020-06-09 18:40:00|2897.64|2859.64|2897.84|2859.84|2897.99|2859.99|2897.62|2859.62|172
1591728300000|2020-06-09 18:45:00|2897.8|2859.8|2897.16|2859.16|2897.8|2859.8|2896.62|2858.62|238
1591728600000|2020-06-09 18:50:00|2897.1|2859.1|2896.25|2858.25|2897.26|2859.26|2895.48|2857.48|226
1591728900000|2020-06-09 18:55:00|2896.24|2858.24|2895.9|2857.9|2896.44|2858.44|2895.74|2857.74|200
1591729200000|2020-06-09 19:00:00|2895.89|2857.89|2895.99|2857.99|2896.25|2858.25|2895.12|2857.12|212
1591729500000|2020-06-09 19:05:00|2896.01|2858.01|2893.72|2855.72|2896.25|2858.25|2893.49|2855.49|193
1591729800000|2020-06-09 19:10:00|2893.74|2855.74|2892.1|2854.1|2893.74|2855.74|2891.87|2853.87|219
1591730100000|2020-06-09 19:15:00|2892.11|2854.11|2892.93|2854.93|2893.15|2855.15|2892.1|2854.1|199
1591730400000|2020-06-09 19:20:00|2892.92|2854.92|2887.02|2849.02|2893.23|2855.23|2886.99|2848.99|207
1591730700000|2020-06-09 19:25:00|2887.01|2849.01|2883.78|2845.78|2887.43|2849.43|2877.97|2839.97|265
1591731000000|2020-06-09 19:30:00|2883.89|2845.89|2884|2846|2884.01|2846.01|2881.15|2843.15|241
1591731300000|2020-06-09 19:35:00|2884.01|2846.01|2887.55|2849.55|2887.55|2849.55|2884.01|2846.01|241
1591731600000|2020-06-09 19:40:00|2887.58|2849.58|2888.74|2850.74|2888.91|2850.91|2887.57|2849.57|226
1591731900000|2020-06-09 19:45:00|2888.8|2850.8|2888.49|2850.49|2889.86|2851.86|2888.24|2850.24|219
1591732200000|2020-06-09 19:50:00|2888.48|2850.48|2889.29|2851.29|2889.38|2851.38|2887.41|2849.41|214
1591732500000|2020-06-09 19:55:00|2889.28|2851.28|2897.32|2859.32|2900.44|2862.44|2889.27|2851.27|276
1591732800000|2020-06-09 20:00:00|2897.31|2859.31|2895.86|2857.86|2898.19|2860.19|2895.61|2857.61|244
1591733100000|2020-06-09 20:05:00|2895.91|2857.91|2893.17|2855.17|2896.38|2858.38|2892.98|2854.98|228
1591733400000|2020-06-09 20:10:00|2893.1|2855.1|2895.94|2857.94|2895.97|2857.97|2892.42|2854.42|235
1591733700000|2020-06-09 20:15:00|2895.98|2857.98|2896.2|2858.2|2897.19|2859.19|2895.94|2857.94|227
1591734000000|2020-06-09 20:20:00|2896.21|2858.21|2892.35|2854.35|2896.34|2858.34|2892.34|2854.34|227
1591734300000|2020-06-09 20:25:00|2892.4|2854.4|2891.92|2853.92|2893.03|2855.03|2891.7|2853.7|228
1591734600000|2020-06-09 20:30:00|2891.91|2853.91|2894.99|2856.99|2894.99|2856.99|2891.91|2853.91|244
1591734900000|2020-06-09 20:35:00|2894.97|2856.97|2895.62|2857.62|2896.11|2858.11|2894.26|2856.26|222
1591735200000|2020-06-09 20:40:00|2895.59|2857.59|2895.8|2857.8|2895.8|2857.8|2894.95|2856.95|211
1591735500000|2020-06-09 20:45:00|2895.81|2857.81|2900.73|2862.73|2902.75|2864.75|2895.81|2857.81|262
1591735800000|2020-06-09 20:50:00|2900.61|2862.61|2899.72|2861.72|2900.67|2862.67|2899.31|2861.31|247
1591736100000|2020-06-09 20:55:00|2899.65|2861.65|2899.92|2861.92|2900.01|2862.01|2899.18|2861.18|200
1591736400000|2020-06-09 21:00:00|2899.94|2861.94|2900.05|2862.05|2900.25|2862.25|2899.67|2861.67|197
1591736700000|2020-06-09 21:05:00|2899.98|2861.98|2901.58|2863.58|2901.6|2863.6|2899.8|2861.8|239
1591737000000|2020-06-09 21:10:00|2901.67|2863.67|2911.87|2873.87|2911.87|2873.87|2901.65|2863.65|275
1591737300000|2020-06-09 21:15:00|2911.84|2873.84|2906.95|2868.95|2912.84|2874.84|2906.95|2868.95|261
1591737600000|2020-06-09 21:20:00|2906.96|2868.96|2902.73|2864.73|2907.42|2869.42|2902.73|2864.73|254
1591737900000|2020-06-09 21:25:00|2902.72|2864.72|2902.36|2864.36|2903.31|2865.31|2901.2|2863.2|253
1591738200000|2020-06-09 21:30:00|2902.33|2864.33|2903.26|2865.26|2903.31|2865.31|2901.58|2863.58|239
1591738500000|2020-06-09 21:35:00|2903.24|2865.24|2906.88|2868.88|2906.98|2868.98|2903.24|2865.24|251
1591738800000|2020-06-09 21:40:00|2906.89|2868.89|2906.76|2868.76|2907|2869|2906.16|2868.16|259
1591739100000|2020-06-09 21:45:00|2906.81|2868.81|2905.75|2867.75|2907|2869|2904.84|2866.84|264
1591739400000|2020-06-09 21:50:00|2905.71|2867.71|2908.85|2870.85|2908.85|2870.85|2905.68|2867.68|246
1591739700000|2020-06-09 21:55:00|2908.89|2870.89|2914.39|2876.39|2916.39|2878.39|2908.89|2870.89|261
1591740000000|2020-06-09 22:00:00|2914.41|2876.41|2900.64|2862.64|2916.41|2878.41|2892.26|2854.26|280
1591740300000|2020-06-09 22:05:00|2900.6|2862.6|2898.78|2860.78|2901.58|2863.58|2896.9|2858.9|269
1591740600000|2020-06-09 22:10:00|2898.79|2860.79|2902.55|2864.55|2902.55|2864.55|2898.48|2860.48|252
1591740900000|2020-06-09 22:15:00|2902.58|2864.58|2906.76|2868.76|2908.39|2870.39|2902.55|2864.55|264
1591741200000|2020-06-09 22:20:00|2906.81|2868.81|2909.29|2871.29|2910.33|2872.33|2906.78|2868.78|248
1591741500000|2020-06-09 22:25:00|2909.22|2871.22|2909.36|2871.36|2909.55|2871.55|2907.09|2869.09|246
1591741800000|2020-06-09 22:30:00|2909.34|2871.34|2908.77|2870.77|2911.87|2873.87|2908.77|2870.77|270
1591742100000|2020-06-09 22:35:00|2908.75|2870.75|2914.53|2876.53|2915.6|2877.6|2908.7|2870.7|252
1591742400000|2020-06-09 22:40:00|2914.58|2876.58|2913.34|2875.34|2915.44|2877.44|2912.88|2874.88|248
1591742700000|2020-06-09 22:45:00|2913.31|2875.31|2909.89|2871.89|2914.06|2876.06|2907.79|2869.79|252
1591743000000|2020-06-09 22:50:00|2909.83|2871.83|2911.05|2873.05|2911.18|2873.18|2909.39|2871.39|253
1591743300000|2020-06-09 22:55:00|2911.11|2873.11|2910.39|2872.39|2912.01|2874.01|2910.26|2872.26|225
1591743600000|2020-06-09 23:00:00|2910.38|2872.38|2907.52|2869.52|2910.38|2872.38|2907.46|2869.46|221
1591743900000|2020-06-09 23:05:00|2907.39|2869.39|2905.43|2867.43|2907.39|2869.39|2905.08|2867.08|202
1591744200000|2020-06-09 23:10:00|2905.44|2867.44|2904.14|2866.14|2905.53|2867.53|2903.92|2865.92|169
1591744500000|2020-06-09 23:15:00|2904.12|2866.12|2907.83|2869.83|2907.83|2869.83|2904.08|2866.08|197
1591744800000|2020-06-09 23:20:00|2907.85|2869.85|2908.99|2870.99|2909.62|2871.62|2907.84|2869.84|224
1591745100000|2020-06-09 23:25:00|2909.03|2871.03|2908.46|2870.46|2909.66|2871.66|2908.3|2870.3|226
1591745400000|2020-06-09 23:30:00|2908.45|2870.45|2912.05|2874.05|2912.05|2874.05|2907.57|2869.57|200
1591745700000|2020-06-09 23:35:00|2912.06|2874.06|2912.51|2874.51|2913.66|2875.66|2911.22|2873.22|220
1591746000000|2020-06-09 23:40:00|2912.53|2874.53|2909.3|2871.3|2912.53|2874.53|2909.24|2871.24|218
1591746300000|2020-06-09 23:45:00|2909.31|2871.31|2907.37|2869.37|2909.47|2871.47|2907.34|2869.34|208
1591746600000|2020-06-09 23:50:00|2907.33|2869.33|2901.04|2863.04|2907.33|2869.33|2900.94|2862.94|219
1591746900000|2020-06-09 23:55:00|2901.13|2863.13|2905.68|2867.68|2906.32|2868.32|2901.09|2863.09|214
1591747200000|2020-06-10 00:00:00|2905.65|2867.65|2903.57|2865.57|2906.41|2868.41|2903.5|2865.5|255
1591747500000|2020-06-10 00:05:00|2903.58|2865.58|2903.81|2865.81|2904.74|2866.74|2903.16|2865.16|234
1591747800000|2020-06-10 00:10:00|2903.82|2865.82|2903.07|2865.07|2903.86|2865.86|2902.94|2864.94|243
1591748100000|2020-06-10 00:15:00|2903.15|2865.15|2904.65|2866.65|2904.65|2866.65|2901.75|2863.75|232
1591748400000|2020-06-10 00:20:00|2904.66|2866.66|2905.74|2867.74|2905.82|2867.82|2904.58|2866.58|234
1591748700000|2020-06-10 00:25:00|2905.65|2867.65|2910.31|2872.31|2910.71|2872.71|2905.64|2867.64|245
1591749000000|2020-06-10 00:30:00|2910.34|2872.34|2911.47|2873.47|2912.52|2874.52|2910.3|2872.3|260
1591749300000|2020-06-10 00:35:00|2911.45|2873.45|2908.5|2870.5|2911.93|2873.93|2908.24|2870.24|250
1591749600000|2020-06-10 00:40:00|2908.49|2870.49|2908.9|2870.9|2908.99|2870.99|2907.93|2869.93|242
1591749900000|2020-06-10 00:45:00|2908.88|2870.88|2907.26|2869.26|2909.61|2871.61|2906.63|2868.63|224
1591750200000|2020-06-10 00:50:00|2907.27|2869.27|2907.75|2869.75|2908|2870|2906.47|2868.47|224
1591750500000|2020-06-10 00:55:00|2907.76|2869.76|2909.19|2871.19|2909.19|2871.19|2907.5|2869.5|246
1591750800000|2020-06-10 01:00:00|2909.22|2871.22|2911.3|2873.3|2911.3|2873.3|2908.82|2870.82|247
1591751100000|2020-06-10 01:05:00|2911.34|2873.34|2911.44|2873.44|2911.54|2873.54|2910.63|2872.63|229
1591751400000|2020-06-10 01:10:00|2911.51|2873.51|2913.07|2875.07|2913.32|2875.32|2911.44|2873.44|198
1591751700000|2020-06-10 01:15:00|2913.06|2875.06|2914.04|2876.04|2914.06|2876.06|2912.84|2874.84|242
1591752000000|2020-06-10 01:20:00|2914.03|2876.03|2914.25|2876.25|2914.46|2876.46|2913.47|2875.47|242
1591752300000|2020-06-10 01:25:00|2914.23|2876.23|2915.57|2877.57|2915.78|2877.78|2914.21|2876.21|216
1591752600000|2020-06-10 01:30:00|2915.56|2877.56|2911.44|2873.44|2915.57|2877.57|2911.43|2873.43|220
1591752900000|2020-06-10 01:35:00|2911.45|2873.45|2916.24|2878.24|2916.5|2878.5|2911.17|2873.17|232
1591753200000|2020-06-10 01:40:00|2916.21|2878.21|2915.01|2877.01|2916.21|2878.21|2914.98|2876.98|240
1591753500000|2020-06-10 01:45:00|2914.99|2876.99|2910.58|2872.58|2914.99|2876.99|2910.53|2872.53|235
1591753800000|2020-06-10 01:50:00|2910.56|2872.56|2911.09|2873.09|2911.09|2873.09|2910.44|2872.44|205
1591754100000|2020-06-10 01:55:00|2911.11|2873.11|2911.83|2873.83|2911.85|2873.85|2910.75|2872.75|219
1591754400000|2020-06-10 02:00:00|2912.01|2874.01|2910.49|2872.49|2912.01|2874.01|2910.49|2872.49|213
1591754700000|2020-06-10 02:05:00|2910.47|2872.47|2907.21|2869.21|2910.51|2872.51|2907.19|2869.19|210
1591755000000|2020-06-10 02:10:00|2907.22|2869.22|2907.57|2869.57|2907.72|2869.72|2905.37|2867.37|244
1591755300000|2020-06-10 02:15:00|2907.58|2869.58|2907.24|2869.24|2908.38|2870.38|2907.17|2869.17|232
1591755600000|2020-06-10 02:20:00|2907.26|2869.26|2907.03|2869.03|2907.71|2869.71|2906.63|2868.63|207
1591755900000|2020-06-10 02:25:00|2907.02|2869.02|2906.13|2868.13|2907.26|2869.26|2906.09|2868.09|212
1591756200000|2020-06-10 02:30:00|2906.15|2868.15|2905.51|2867.51|2906.29|2868.29|2905.45|2867.45|202
1591756500000|2020-06-10 02:35:00|2905.54|2867.54|2905.71|2867.71|2905.79|2867.79|2904.82|2866.82|205
1591756800000|2020-06-10 02:40:00|2905.72|2867.72|2905.24|2867.24|2906.05|2868.05|2904.84|2866.84|215
1591757100000|2020-06-10 02:45:00|2905.25|2867.25|2907.85|2869.85|2908.42|2870.42|2904.99|2866.99|235
1591757400000|2020-06-10 02:50:00|2907.84|2869.84|2907.55|2869.55|2907.89|2869.89|2907.34|2869.34|210
1591757700000|2020-06-10 02:55:00|2907.54|2869.54|2908.34|2870.34|2908.39|2870.39|2907.19|2869.19|208
1591758000000|2020-06-10 03:00:00|2908.37|2870.37|2906.75|2868.75|2908.37|2870.37|2906.59|2868.59|191
1591758300000|2020-06-10 03:05:00|2906.73|2868.73|2903.44|2865.44|2906.95|2868.95|2903.21|2865.21|216
1591758600000|2020-06-10 03:10:00|2903.46|2865.46|2904.73|2866.73|2904.82|2866.82|2903.41|2865.41|212
1591758900000|2020-06-10 03:15:00|2904.7|2866.7|2904.42|2866.42|2904.84|2866.84|2904.23|2866.23|209
1591759200000|2020-06-10 03:20:00|2904.4|2866.4|2905.42|2867.42|2905.7|2867.7|2904.14|2866.14|201
1591759500000|2020-06-10 03:25:00|2905.44|2867.44|2906.41|2868.41|2906.47|2868.47|2905.44|2867.44|203
1591759800000|2020-06-10 03:30:00|2906.39|2868.39|2904.1|2866.1|2906.4|2868.4|2901.4|2863.4|241
1591760100000|2020-06-10 03:35:00|2904.17|2866.17|2902|2864|2904.64|2866.64|2901.98|2863.98|228
1591760400000|2020-06-10 03:40:00|2901.99|2863.99|2901.52|2863.52|2903.39|2865.39|2901.46|2863.46|233
1591760700000|2020-06-10 03:45:00|2901.54|2863.54|2902.06|2864.06|2902.06|2864.06|2900.92|2862.92|213
1591761000000|2020-06-10 03:50:00|2902.1|2864.1|2902.93|2864.93|2903.04|2865.04|2902.1|2864.1|238
1591761300000|2020-06-10 03:55:00|2903.02|2865.02|2902.92|2864.92|2903.71|2865.71|2902.71|2864.71|217
1591761600000|2020-06-10 04:00:00|2902.93|2864.93|2903.07|2865.07|2903.15|2865.15|2901.93|2863.93|207
1591761900000|2020-06-10 04:05:00|2903.06|2865.06|2902.88|2864.88|2903.26|2865.26|2902.75|2864.75|139
1591762500000|2020-06-10 04:15:00|2903.12|2865.12|2903.08|2865.08|2903.18|2865.18|2902.16|2864.16|206
1591762800000|2020-06-10 04:20:00|2903.05|2865.05|2903.18|2865.18|2903.52|2865.52|2902.84|2864.84|221
1591763100000|2020-06-10 04:25:00|2903.21|2865.21|2902.55|2864.55|2903.22|2865.22|2902.31|2864.31|191
1591763400000|2020-06-10 04:30:00|2902.61|2864.61|2901.98|2863.98|2902.61|2864.61|2901.62|2863.62|215
1591763700000|2020-06-10 04:35:00|2901.97|2863.97|2901.19|2863.19|2902.08|2864.08|2901.18|2863.18|200
1591764000000|2020-06-10 04:40:00|2901.2|2863.2|2900.05|2862.05|2901.2|2863.2|2899.65|2861.65|204
1591764300000|2020-06-10 04:45:00|2899.98|2861.98|2900.01|2862.01|2900.03|2862.03|2899.09|2861.09|222
1591764600000|2020-06-10 04:50:00|2900.02|2862.02|2901.13|2863.13|2901.13|2863.13|2900.02|2862.02|201
1591764900000|2020-06-10 04:55:00|2901.17|2863.17|2904.67|2866.67|2904.67|2866.67|2901.11|2863.11|219
1591765200000|2020-06-10 05:00:00|2904.72|2866.72|2910.8|2872.8|2910.8|2872.8|2904.72|2866.72|249
1591765500000|2020-06-10 05:05:00|2910.81|2872.81|2912.87|2874.87|2912.87|2874.87|2910.7|2872.7|237
1591765800000|2020-06-10 05:10:00|2912.9|2874.9|2914.49|2876.49|2914.49|2876.49|2912.82|2874.82|241
1591766100000|2020-06-10 05:15:00|2914.51|2876.51|2919.82|2881.82|2920.41|2882.41|2914.51|2876.51|263
1591766400000|2020-06-10 05:20:00|2919.79|2881.79|2922.88|2884.88|2922.99|2884.99|2919.74|2881.74|245
1591766700000|2020-06-10 05:25:00|2922.9|2884.9|2919.71|2881.71|2923.91|2885.91|2919.61|2881.61|251
1591767000000|2020-06-10 05:30:00|2919.7|2881.7|2919.49|2881.49|2921.16|2883.16|2919.36|2881.36|214
1591767300000|2020-06-10 05:35:00|2919.51|2881.51|2916.44|2878.44|2919.72|2881.72|2915.53|2877.53|225
1591767600000|2020-06-10 05:40:00|2916.42|2878.42|2919.68|2881.68|2919.71|2881.71|2916.4|2878.4|238
1591767900000|2020-06-10 05:45:00|2919.65|2881.65|2921.01|2883.01|2922.93|2884.93|2919.65|2881.65|245
1591768200000|2020-06-10 05:50:00|2921.03|2883.03|2920.68|2882.68|2921.62|2883.62|2920.55|2882.55|231
1591768500000|2020-06-10 05:55:00|2920.72|2882.72|2920.64|2882.64|2920.77|2882.77|2920.24|2882.24|206
1591768800000|2020-06-10 06:00:00|2920.62|2882.62|2919.26|2881.26|2920.98|2882.98|2919.2|2881.2|243
1591769100000|2020-06-10 06:05:00|2919.29|2881.29|2915.78|2877.78|2919.72|2881.72|2915.78|2877.78|229
1591769400000|2020-06-10 06:10:00|2915.7|2877.7|2916.01|2878.01|2916.56|2878.56|2915.59|2877.59|196
1591769700000|2020-06-10 06:15:00|2915.99|2877.99|2915.12|2877.12|2916.18|2878.18|2915.1|2877.1|205
1591770000000|2020-06-10 06:20:00|2915.08|2877.08|2915.49|2877.49|2915.6|2877.6|2914.47|2876.47|226
1591770300000|2020-06-10 06:25:00|2915.47|2877.47|2916.68|2878.68|2916.69|2878.69|2915.47|2877.47|216
1591770600000|2020-06-10 06:30:00|2916.78|2878.78|2915.93|2877.93|2917.28|2879.28|2915.93|2877.93|207
1591770900000|2020-06-10 06:35:00|2915.94|2877.94|2914.28|2876.28|2916.05|2878.05|2914.28|2876.28|222
1591771200000|2020-06-10 06:40:00|2914.32|2876.32|2915.5|2877.5|2915.6|2877.6|2914.06|2876.06|213
1591771500000|2020-06-10 06:45:00|2915.46|2877.46|2914.65|2876.65|2915.67|2877.67|2914.53|2876.53|200
1591771800000|2020-06-10 06:50:00|2914.63|2876.63|2915.04|2877.04|2915.05|2877.05|2914.49|2876.49|200
1591772100000|2020-06-10 06:55:00|2915.05|2877.05|2916.66|2878.66|2916.81|2878.81|2914.93|2876.93|212
1591772400000|2020-06-10 07:00:00|2916.67|2878.67|2916.74|2878.74|2917.67|2879.67|2916.65|2878.65|234
1591772700000|2020-06-10 07:05:00|2916.72|2878.72|2915.84|2877.84|2917.03|2879.03|2915.72|2877.72|214
1591773000000|2020-06-10 07:10:00|2915.81|2877.81|2914.25|2876.25|2915.89|2877.89|2914.25|2876.25|219
1591773300000|2020-06-10 07:15:00|2914.21|2876.21|2901.61|2863.61|2914.21|2876.21|2897.71|2859.71|271
1591773600000|2020-06-10 07:20:00|2901.69|2863.69|2899.34|2861.34|2902.2|2864.2|2899.31|2861.31|261
1591773900000|2020-06-10 07:25:00|2899.33|2861.33|2901.88|2863.88|2902.05|2864.05|2898.47|2860.47|256
1591774200000|2020-06-10 07:30:00|2901.9|2863.9|2901.08|2863.08|2901.9|2863.9|2900.33|2862.33|213
1591774500000|2020-06-10 07:35:00|2901.14|2863.14|2900.91|2862.91|2901.52|2863.52|2900.81|2862.81|184
1591774800000|2020-06-10 07:40:00|2900.93|2862.93|2897.9|2859.9|2901.22|2863.22|2895.92|2857.92|243
1591775100000|2020-06-10 07:45:00|2897.96|2859.96|2900.43|2862.43|2900.49|2862.49|2897.95|2859.95|242
1591775400000|2020-06-10 07:50:00|2900.42|2862.42|2900.82|2862.82|2901.63|2863.63|2900.38|2862.38|226
1591775700000|2020-06-10 07:55:00|2900.73|2862.73|2903.1|2865.1|2903.39|2865.39|2900.7|2862.7|216
1591776000000|2020-06-10 08:00:00|2903.03|2865.03|2906.45|2868.45|2906.99|2868.99|2903.03|2865.03|226
1591776300000|2020-06-10 08:05:00|2906.46|2868.46|2904.64|2866.64|2906.66|2868.66|2904.47|2866.47|196
1591776600000|2020-06-10 08:10:00|2904.63|2866.63|2898.57|2860.57|2904.66|2866.66|2898.57|2860.57|233
1591776900000|2020-06-10 08:15:00|2898.58|2860.58|2901.57|2863.57|2901.57|2863.57|2898.54|2860.54|224
1591777200000|2020-06-10 08:20:00|2901.58|2863.58|2902.29|2864.29|2902.32|2864.32|2901.49|2863.49|191
1591777500000|2020-06-10 08:25:00|2902.26|2864.26|2901.56|2863.56|2902.8|2864.8|2901.56|2863.56|213
1591777800000|2020-06-10 08:30:00|2901.54|2863.54|2900.97|2862.97|2901.55|2863.55|2900.35|2862.35|201
1591778100000|2020-06-10 08:35:00|2900.96|2862.96|2901.45|2863.45|2901.55|2863.55|2900.93|2862.93|192
1591778400000|2020-06-10 08:40:00|2901.43|2863.43|2901.61|2863.61|2901.83|2863.83|2901.24|2863.24|173
1591778700000|2020-06-10 08:45:00|2901.62|2863.62|2902.8|2864.8|2902.86|2864.86|2901.48|2863.48|191
1591779000000|2020-06-10 08:50:00|2902.78|2864.78|2901.69|2863.69|2903.16|2865.16|2901.69|2863.69|190
1591779300000|2020-06-10 08:55:00|2901.58|2863.58|2899.15|2861.15|2901.58|2863.58|2898.98|2860.98|219
1591779600000|2020-06-10 09:00:00|2899.16|2861.16|2896.4|2858.4|2899.45|2861.45|2895.76|2857.76|235
1591779900000|2020-06-10 09:05:00|2896.45|2858.45|2896.47|2858.47|2897.28|2859.28|2896.31|2858.31|213
1591780200000|2020-06-10 09:10:00|2896.46|2858.46|2895.34|2857.34|2896.49|2858.49|2895.02|2857.02|202
1591780500000|2020-06-10 09:15:00|2895.37|2857.37|2893.92|2855.92|2895.84|2857.84|2893.65|2855.65|214
1591780800000|2020-06-10 09:20:00|2893.95|2855.95|2892.02|2854.02|2893.95|2855.95|2891.84|2853.84|235
1591781100000|2020-06-10 09:25:00|2892.05|2854.05|2891.81|2853.81|2892.14|2854.14|2891.49|2853.49|235
1591781400000|2020-06-10 09:30:00|2891.8|2853.8|2891.67|2853.67|2891.99|2853.99|2889.95|2851.95|203
1591781700000|2020-06-10 09:35:00|2891.65|2853.65|2895.83|2857.83|2895.84|2857.84|2891.62|2853.62|234
1591782000000|2020-06-10 09:40:00|2895.84|2857.84|2898.2|2860.2|2898.24|2860.24|2895.83|2857.83|217
1591782300000|2020-06-10 09:45:00|2898.17|2860.17|2899.44|2861.44|2899.46|2861.46|2897.99|2859.99|204
1591782600000|2020-06-10 09:50:00|2899.45|2861.45|2899.49|2861.49|2899.8|2861.8|2899.18|2861.18|210
1591782900000|2020-06-10 09:55:00|2899.48|2861.48|2896.56|2858.56|2899.6|2861.6|2896.55|2858.55|226
1591783200000|2020-06-10 10:00:00|2896.55|2858.55|2895.04|2857.04|2896.58|2858.58|2894.29|2856.29|215
1591783500000|2020-06-10 10:05:00|2895.03|2857.03|2898.56|2860.56|2898.59|2860.59|2895.02|2857.02|224
1591783800000|2020-06-10 10:10:00|2898.55|2860.55|2898.63|2860.63|2898.77|2860.77|2898.39|2860.39|190
1591784100000|2020-06-10 10:15:00|2898.59|2860.59|2899.98|2861.98|2900.79|2862.79|2898.59|2860.59|225
1591784400000|2020-06-10 10:20:00|2899.94|2861.94|2899.5|2861.5|2900.18|2862.18|2899.15|2861.15|187
1591784700000|2020-06-10 10:25:00|2899.57|2861.57|2899.79|2861.79|2899.87|2861.87|2898.13|2860.13|198
1591785000000|2020-06-10 10:30:00|2899.84|2861.84|2899.99|2861.99|2900.27|2862.27|2899.29|2861.29|204
1591785300000|2020-06-10 10:35:00|2900|2862|2900|2862|2900.26|2862.26|2899.93|2861.93|199
1591785600000|2020-06-10 10:40:00|2900.15|2862.15|2900.04|2862.04|2901|2863|2899.81|2861.81|171
1591785900000|2020-06-10 10:45:00|2900.03|2862.03|2899.9|2861.9|2900.7|2862.7|2899.9|2861.9|192
1591786200000|2020-06-10 10:50:00|2899.91|2861.91|2900.27|2862.27|2900.35|2862.35|2899.63|2861.63|194
1591786500000|2020-06-10 10:55:00|2900.34|2862.34|2900.27|2862.27|2901.1|2863.1|2900.13|2862.13|180
1591786800000|2020-06-10 11:00:00|2900.29|2862.29|2901.07|2863.07|2901.21|2863.21|2900.18|2862.18|220
1591787100000|2020-06-10 11:05:00|2901.08|2863.08|2901.8|2863.8|2901.92|2863.92|2900.92|2862.92|183
1591787400000|2020-06-10 11:10:00|2901.79|2863.79|2901.62|2863.62|2902.21|2864.21|2901.56|2863.56|164
1591787700000|2020-06-10 11:15:00|2901.61|2863.61|2901.17|2863.17|2901.78|2863.78|2901.17|2863.17|188
1591788000000|2020-06-10 11:20:00|2901.12|2863.12|2901.27|2863.27|2901.48|2863.48|2901.12|2863.12|178
1591788300000|2020-06-10 11:25:00|2901.26|2863.26|2901.38|2863.38|2901.46|2863.46|2901.17|2863.17|168
1591788600000|2020-06-10 11:30:00|2901.4|2863.4|2901.63|2863.63|2901.73|2863.73|2901.2|2863.2|173
1591788900000|2020-06-10 11:35:00|2901.62|2863.62|2900.65|2862.65|2901.63|2863.63|2900.63|2862.63|222
1591789200000|2020-06-10 11:40:00|2900.6|2862.6|2900.13|2862.13|2901.25|2863.25|2900.03|2862.03|187
1591789500000|2020-06-10 11:45:00|2900.09|2862.09|2900.54|2862.54|2900.93|2862.93|2900.03|2862.03|186
1591789800000|2020-06-10 11:50:00|2900.56|2862.56|2898.44|2860.44|2900.86|2862.86|2898.16|2860.16|214
1591790100000|2020-06-10 11:55:00|2898.45|2860.45|2896.62|2858.62|2898.52|2860.52|2896.36|2858.36|210
1591790400000|2020-06-10 12:00:00|2896.55|2858.55|2896.23|2858.23|2896.55|2858.55|2894.38|2856.38|232
1591790700000|2020-06-10 12:05:00|2896.19|2858.19|2902.15|2864.15|2902.19|2864.19|2896.19|2858.19|232
1591791000000|2020-06-10 12:10:00|2902.13|2864.13|2905.73|2867.73|2905.77|2867.77|2902.08|2864.08|240
1591791300000|2020-06-10 12:15:00|2905.71|2867.71|2904.71|2866.71|2906.15|2868.15|2904.04|2866.04|229
1591791600000|2020-06-10 12:20:00|2904.74|2866.74|2904.46|2866.46|2905.1|2867.1|2904.09|2866.09|235
1591791900000|2020-06-10 12:25:00|2904.5|2866.5|2903.77|2865.77|2904.82|2866.82|2903.66|2865.66|221
1591792200000|2020-06-10 12:30:00|2903.76|2865.76|2904.67|2866.67|2904.68|2866.68|2903.11|2865.11|212
1591792500000|2020-06-10 12:35:00|2904.69|2866.69|2905.38|2867.38|2905.5|2867.5|2904.63|2866.63|211
1591792800000|2020-06-10 12:40:00|2905.39|2867.39|2906.06|2868.06|2906.24|2868.24|2905.39|2867.39|198
1591793100000|2020-06-10 12:45:00|2906.05|2868.05|2908.5|2870.5|2908.59|2870.59|2905.97|2867.97|237
1591793400000|2020-06-10 12:50:00|2908.48|2870.48|2908.35|2870.35|2908.68|2870.68|2907.98|2869.98|220
1591793700000|2020-06-10 12:55:00|2908.39|2870.39|2908.96|2870.96|2909.23|2871.23|2908.28|2870.28|199
1591794000000|2020-06-10 13:00:00|2908.91|2870.91|2906.99|2868.99|2909.17|2871.17|2906.75|2868.75|227
1591794300000|2020-06-10 13:05:00|2907.01|2869.01|2907.42|2869.42|2907.8|2869.8|2906.71|2868.71|237
1591794600000|2020-06-10 13:10:00|2907.37|2869.37|2906.87|2868.87|2907.38|2869.38|2906.85|2868.85|215
1591794900000|2020-06-10 13:15:00|2906.89|2868.89|2907.17|2869.17|2907.27|2869.27|2906.29|2868.29|221
1591795200000|2020-06-10 13:20:00|2907.22|2869.22|2909.06|2871.06|2909.31|2871.31|2906.89|2868.89|211
1591795500000|2020-06-10 13:25:00|2909.05|2871.05|2909.11|2871.11|2909.37|2871.37|2908.64|2870.64|211
1591795800000|2020-06-10 13:30:00|2909.12|2871.12|2911.38|2873.38|2911.42|2873.42|2908.95|2870.95|236
1591796100000|2020-06-10 13:35:00|2911.37|2873.37|2912.47|2874.47|2913.28|2875.28|2911.35|2873.35|243
1591796400000|2020-06-10 13:40:00|2912.5|2874.5|2909.56|2871.56|2912.75|2874.75|2909.27|2871.27|235
1591796700000|2020-06-10 13:45:00|2909.55|2871.55|2907.47|2869.47|2909.55|2871.55|2907.38|2869.38|224
1591797000000|2020-06-10 13:50:00|2907.49|2869.49|2906.57|2868.57|2907.6|2869.6|2906.18|2868.18|231
1591797300000|2020-06-10 13:55:00|2906.54|2868.54|2905.55|2867.55|2906.61|2868.61|2903.81|2865.81|247
1591797600000|2020-06-10 14:00:00|2905.58|2867.58|2906.41|2868.41|2906.41|2868.41|2905.39|2867.39|219
1591797900000|2020-06-10 14:05:00|2906.43|2868.43|2907.37|2869.37|2908.05|2870.05|2906.43|2868.43|250
1591798200000|2020-06-10 14:10:00|2907.36|2869.36|2907.59|2869.59|2908.25|2870.25|2907.36|2869.36|220
1591798500000|2020-06-10 14:15:00|2907.58|2869.58|2904.74|2866.74|2907.87|2869.87|2904.74|2866.74|243
1591798800000|2020-06-10 14:20:00|2904.7|2866.7|2902.48|2864.48|2904.71|2866.71|2902.22|2864.22|241
1591799100000|2020-06-10 14:25:00|2902.42|2864.42|2900.65|2862.65|2902.53|2864.53|2900.65|2862.65|244
1591799400000|2020-06-10 14:30:00|2900.64|2862.64|2902.63|2864.63|2902.98|2864.98|2899.69|2861.69|227
1591799700000|2020-06-10 14:35:00|2902.62|2864.62|2901.99|2863.99|2902.62|2864.62|2901.72|2863.72|235
1591800000000|2020-06-10 14:40:00|2901.98|2863.98|2904.01|2866.01|2904.14|2866.14|2901.66|2863.66|238
1591800300000|2020-06-10 14:45:00|2903.98|2865.98|2905.86|2867.86|2906.09|2868.09|2903.98|2865.98|215
1591800600000|2020-06-10 14:50:00|2905.85|2867.85|2903.95|2865.95|2906.05|2868.05|2903.56|2865.56|240
1591800900000|2020-06-10 14:55:00|2903.94|2865.94|2903.96|2865.96|2904.18|2866.18|2903.25|2865.25|241
1591801200000|2020-06-10 15:00:00|2903.99|2865.99|2902.57|2864.57|2904.04|2866.04|2901.85|2863.85|243
1591801500000|2020-06-10 15:05:00|2902.6|2864.6|2902.05|2864.05|2902.89|2864.89|2901.54|2863.54|227
1591801800000|2020-06-10 15:10:00|2902.04|2864.04|2903.98|2865.98|2903.99|2865.99|2901.95|2863.95|232
1591802100000|2020-06-10 15:15:00|2904|2866|2902.38|2864.38|2904.55|2866.55|2902.34|2864.34|229
1591802400000|2020-06-10 15:20:00|2902.36|2864.36|2901.06|2863.06|2902.69|2864.69|2901.01|2863.01|232
1591802700000|2020-06-10 15:25:00|2901.07|2863.07|2899.01|2861.01|2901.07|2863.07|2898.96|2860.96|227
1591803000000|2020-06-10 15:30:00|2898.99|2860.99|2900.51|2862.51|2900.57|2862.57|2898.96|2860.96|220
1591803300000|2020-06-10 15:35:00|2900.33|2862.33|2899.76|2861.76|2900.33|2862.33|2899.22|2861.22|252
1591803600000|2020-06-10 15:40:00|2899.86|2861.86|2900.22|2862.22|2900.9|2862.9|2899.74|2861.74|203
1591803900000|2020-06-10 15:45:00|2900.2|2862.2|2901.34|2863.34|2901.36|2863.36|2900.04|2862.04|218
1591804200000|2020-06-10 15:50:00|2901.39|2863.39|2904.34|2866.34|2904.65|2866.65|2901.35|2863.35|235
1591804500000|2020-06-10 15:55:00|2904.35|2866.35|2905.31|2867.31|2906.41|2868.41|2904.19|2866.19|242
1591804800000|2020-06-10 16:00:00|2905.33|2867.33|2903.47|2865.47|2905.68|2867.68|2903.34|2865.34|237
1591805100000|2020-06-10 16:05:00|2903.43|2865.43|2907.74|2869.74|2907.74|2869.74|2903.19|2865.19|258
1591805400000|2020-06-10 16:10:00|2907.71|2869.71|2905.9|2867.9|2908.9|2870.9|2905.9|2867.9|249
1591805700000|2020-06-10 16:15:00|2905.85|2867.85|2906.34|2868.34|2907|2869|2905.66|2867.66|238
1591806000000|2020-06-10 16:20:00|2906.4|2868.4|2906.31|2868.31|2906.75|2868.75|2906.02|2868.02|214
1591806300000|2020-06-10 16:25:00|2906.36|2868.36|2905.45|2867.45|2906.65|2868.65|2904.8|2866.8|227
1591806600000|2020-06-10 16:30:00|2905.44|2867.44|2905.97|2867.97|2906.17|2868.17|2904.86|2866.86|241
1591806900000|2020-06-10 16:35:00|2905.98|2867.98|2904.36|2866.36|2906|2868|2904.36|2866.36|237
1591807200000|2020-06-10 16:40:00|2904.4|2866.4|2904.76|2866.76|2905.01|2867.01|2904.19|2866.19|219
1591807500000|2020-06-10 16:45:00|2904.83|2866.83|2905.52|2867.52|2906.35|2868.35|2904.59|2866.59|212
1591807800000|2020-06-10 16:50:00|2905.51|2867.51|2906.42|2868.42|2906.64|2868.64|2905.39|2867.39|209
1591808100000|2020-06-10 16:55:00|2906.48|2868.48|2904.58|2866.58|2906.62|2868.62|2904.38|2866.38|229
1591808400000|2020-06-10 17:00:00|2904.59|2866.59|2902.64|2864.64|2904.59|2866.59|2902.55|2864.55|219
1591808700000|2020-06-10 17:05:00|2902.66|2864.66|2901.34|2863.34|2902.66|2864.66|2900.75|2862.75|239
1591809000000|2020-06-10 17:10:00|2901.35|2863.35|2901.95|2863.95|2901.97|2863.97|2900.78|2862.78|256
1591809300000|2020-06-10 17:15:00|2901.97|2863.97|2901.04|2863.04|2902.03|2864.03|2900.82|2862.82|240
1591809600000|2020-06-10 17:20:00|2901.01|2863.01|2900.65|2862.65|2901.25|2863.25|2900.65|2862.65|214
1591809900000|2020-06-10 17:25:00|2900.69|2862.69|2900.83|2862.83|2901.4|2863.4|2900.57|2862.57|210
1591810200000|2020-06-10 17:30:00|2900.85|2862.85|2900.53|2862.53|2900.85|2862.85|2900.04|2862.04|230
1591810500000|2020-06-10 17:35:00|2900.51|2862.51|2902.31|2864.31|2903|2865|2900.43|2862.43|236
1591810800000|2020-06-10 17:40:00|2902.37|2864.37|2903.37|2865.37|2903.38|2865.38|2901.98|2863.98|208
1591811100000|2020-06-10 17:45:00|2903.35|2865.35|2902.1|2864.1|2903.48|2865.48|2901.43|2863.43|218
1591811400000|2020-06-10 17:50:00|2902.07|2864.07|2904.59|2866.59|2904.62|2866.62|2902.04|2864.04|223
1591811700000|2020-06-10 17:55:00|2904.6|2866.6|2905.58|2867.58|2906|2868|2904.6|2866.6|233
1591812000000|2020-06-10 18:00:00|2905.54|2867.54|2904.68|2866.68|2906.88|2868.88|2900.84|2862.84|255
1591812300000|2020-06-10 18:05:00|2904.65|2866.65|2909.31|2871.31|2909.46|2871.46|2904.59|2866.59|246
1591812600000|2020-06-10 18:10:00|2909.3|2871.3|2912.93|2874.93|2913.62|2875.62|2909.25|2871.25|274
1591812900000|2020-06-10 18:15:00|2912.94|2874.94|2916.39|2878.39|2916.42|2878.42|2912.68|2874.68|257
1591813200000|2020-06-10 18:20:00|2916.37|2878.37|2913.55|2875.55|2916.52|2878.52|2913.06|2875.06|263
1591813500000|2020-06-10 18:25:00|2913.6|2875.6|2916.72|2878.72|2917.33|2879.33|2913.55|2875.55|273
1591813800000|2020-06-10 18:30:00|2916.69|2878.69|2920.74|2882.74|2921.98|2883.98|2916.3|2878.3|257
1591814100000|2020-06-10 18:35:00|2920.73|2882.73|2943.08|2905.08|2954.21|2916.21|2920.01|2882.01|292
1591814400000|2020-06-10 18:40:00|2943.05|2905.05|2952.74|2914.74|2954.8|2916.8|2941.71|2903.71|295
1591814700000|2020-06-10 18:45:00|2952.8|2914.8|2956.94|2918.94|2965.05|2927.05|2952.05|2914.05|290
1591815000000|2020-06-10 18:50:00|2956.81|2918.81|2915.14|2877.14|2957.8|2919.8|2908.24|2870.24|292
1591815300000|2020-06-10 18:55:00|2915.71|2877.71|2917.63|2879.63|2919.6|2881.6|2913.59|2875.59|293
1591815600000|2020-06-10 19:00:00|2918.03|2880.03|2925.44|2887.44|2928.48|2890.48|2917.75|2879.75|291
1591815900000|2020-06-10 19:05:00|2925.48|2887.48|2917.78|2879.78|2925.87|2887.87|2916.96|2878.96|282
1591816200000|2020-06-10 19:10:00|2917.72|2879.72|2919.6|2881.6|2921.15|2883.15|2917.72|2879.72|274
1591816500000|2020-06-10 19:15:00|2919.65|2881.65|2922.65|2884.65|2922.67|2884.67|2918.51|2880.51|264
1591816800000|2020-06-10 19:20:00|2922.66|2884.66|2919.16|2881.16|2922.98|2884.98|2918.72|2880.72|262
1591817100000|2020-06-10 19:25:00|2919.22|2881.22|2921.31|2883.31|2921.78|2883.78|2918.64|2880.64|248
1591817400000|2020-06-10 19:30:00|2921.29|2883.29|2922.23|2884.23|2922.78|2884.78|2920.43|2882.43|257
1591817700000|2020-06-10 19:35:00|2922.27|2884.27|2932.99|2894.99|2935.02|2897.02|2922.27|2884.27|266
1591818000000|2020-06-10 19:40:00|2932.96|2894.96|2931.96|2893.96|2933.45|2895.45|2930.17|2892.17|260
1591818300000|2020-06-10 19:45:00|2932.07|2894.07|2931.77|2893.77|2934.64|2896.64|2931.71|2893.71|247
1591818600000|2020-06-10 19:50:00|2931.8|2893.8|2937.73|2899.73|2944.05|2906.05|2931.8|2893.8|271
1591818900000|2020-06-10 19:55:00|2937.77|2899.77|2930.46|2892.46|2938.41|2900.41|2927.67|2889.67|263
1591819200000|2020-06-10 20:00:00|2930.48|2892.48|2938.8|2900.8|2939.47|2901.47|2930.48|2892.48|270
1591819500000|2020-06-10 20:05:00|2938.89|2900.89|2939.14|2901.14|2941.34|2903.34|2938.02|2900.02|271
1591819800000|2020-06-10 20:10:00|2939.24|2901.24|2939.8|2901.8|2939.85|2901.85|2938.13|2900.13|261
1591820100000|2020-06-10 20:15:00|2939.79|2901.79|2935.82|2897.82|2940.72|2902.72|2935.76|2897.76|258
1591820400000|2020-06-10 20:20:00|2935.83|2897.83|2936.88|2898.88|2937.93|2899.93|2935.19|2897.19|250
1591820700000|2020-06-10 20:25:00|2936.81|2898.81|2936.16|2898.16|2938.65|2900.65|2936.08|2898.08|244
1591821000000|2020-06-10 20:30:00|2936.15|2898.15|2938.98|2900.98|2938.98|2900.98|2936.1|2898.1|239
1591821300000|2020-06-10 20:35:00|2939.08|2901.08|2940.45|2902.45|2942.67|2904.67|2939.08|2901.08|269
1591821600000|2020-06-10 20:40:00|2940.48|2902.48|2938.51|2900.51|2941.85|2903.85|2938.47|2900.47|240
1591821900000|2020-06-10 20:45:00|2938.53|2900.53|2939.18|2901.18|2939.63|2901.63|2938.48|2900.48|240
1591822200000|2020-06-10 20:50:00|2939.19|2901.19|2938.55|2900.55|2939.39|2901.39|2938.31|2900.31|220
1591822500000|2020-06-10 20:55:00|2938.51|2900.51|2935.14|2897.14|2938.8|2900.8|2934.8|2896.8|222
1591822800000|2020-06-10 21:00:00|2935.11|2897.11|2936.18|2898.18|2937.04|2899.04|2934.98|2896.98|220
1591823100000|2020-06-10 21:05:00|2936.27|2898.27|2933.84|2895.84|2936.28|2898.28|2933.81|2895.81|239
1591823400000|2020-06-10 21:10:00|2933.87|2895.87|2932.81|2894.81|2933.87|2895.87|2932.47|2894.47|227
1591823700000|2020-06-10 21:15:00|2932.78|2894.78|2935.14|2897.14|2935.42|2897.42|2932.61|2894.61|253
1591824000000|2020-06-10 21:20:00|2935.09|2897.09|2936.61|2898.61|2936.62|2898.62|2934.95|2896.95|238
1591824300000|2020-06-10 21:25:00|2936.63|2898.63|2936.77|2898.77|2936.96|2898.96|2936.11|2898.11|248
1591824600000|2020-06-10 21:30:00|2936.75|2898.75|2936.64|2898.64|2936.84|2898.84|2936.07|2898.07|256
1591824900000|2020-06-10 21:35:00|2936.63|2898.63|2930.03|2892.03|2936.79|2898.79|2930.03|2892.03|261
1591825200000|2020-06-10 21:40:00|2929.98|2891.98|2923.64|2885.64|2930.06|2892.06|2922.42|2884.42|265
1591825500000|2020-06-10 21:45:00|2923.68|2885.68|2923.7|2885.7|2924.75|2886.75|2923.64|2885.64|277
1591825800000|2020-06-10 21:50:00|2923.76|2885.76|2922.66|2884.66|2923.85|2885.85|2921.02|2883.02|265
1591826100000|2020-06-10 21:55:00|2922.67|2884.67|2927.25|2889.25|2927.65|2889.65|2922.32|2884.32|274
1591826400000|2020-06-10 22:00:00|2927.14|2889.14|2932.61|2894.61|2932.67|2894.67|2927.14|2889.14|264
1591826700000|2020-06-10 22:05:00|2932.63|2894.63|2931.29|2893.29|2932.7|2894.7|2930.84|2892.84|259
1591827000000|2020-06-10 22:10:00|2931.22|2893.22|2930.09|2892.09|2932.12|2894.12|2928.87|2890.87|263
1591827300000|2020-06-10 22:15:00|2930.07|2892.07|2930.55|2892.55|2930.8|2892.8|2930.07|2892.07|241
1591827600000|2020-06-10 22:20:00|2930.59|2892.59|2932.27|2894.27|2934.07|2896.07|2930.47|2892.47|257
1591827900000|2020-06-10 22:25:00|2932.16|2894.16|2934.37|2896.37|2934.77|2896.77|2931.86|2893.86|256
1591828200000|2020-06-10 22:30:00|2934.41|2896.41|2936.53|2898.53|2936.7|2898.7|2934.41|2896.41|262
1591828500000|2020-06-10 22:35:00|2936.54|2898.54|2935.08|2897.08|2938.79|2900.79|2934.3|2896.3|256
1591828800000|2020-06-10 22:40:00|2935.09|2897.09|2935.59|2897.59|2935.93|2897.93|2935.09|2897.09|240
1591829100000|2020-06-10 22:45:00|2935.58|2897.58|2936.21|2898.21|2936.22|2898.22|2935.41|2897.41|216
1591829400000|2020-06-10 22:50:00|2936.26|2898.26|2937.74|2899.74|2937.74|2899.74|2935.7|2897.7|238
1591829700000|2020-06-10 22:55:00|2937.78|2899.78|2940.1|2902.1|2940.82|2902.82|2937.78|2899.78|239
1591830000000|2020-06-10 23:00:00|2940.17|2902.17|2939.47|2901.47|2940.29|2902.29|2939.04|2901.04|236
1591830300000|2020-06-10 23:05:00|2939.49|2901.49|2935.92|2897.92|2939.67|2901.67|2935.52|2897.52|227
1591830600000|2020-06-10 23:10:00|2935.91|2897.91|2936.2|2898.2|2936.45|2898.45|2935.27|2897.27|240
1591830900000|2020-06-10 23:15:00|2936.18|2898.18|2935.69|2897.69|2938.61|2900.61|2935.69|2897.69|235
1591831200000|2020-06-10 23:20:00|2935.68|2897.68|2936.12|2898.12|2936.12|2898.12|2934.21|2896.21|219
1591831500000|2020-06-10 23:25:00|2936.19|2898.19|2938.93|2900.93|2939.05|2901.05|2936.18|2898.18|233
1591831800000|2020-06-10 23:30:00|2938.97|2900.97|2939.57|2901.57|2941.42|2903.42|2938.97|2900.97|230
1591832100000|2020-06-10 23:35:00|2939.63|2901.63|2935.55|2897.55|2940.96|2902.96|2934.52|2896.52|242
1591832400000|2020-06-10 23:40:00|2935.56|2897.56|2934.77|2896.77|2935.57|2897.57|2934.24|2896.24|226
1591832700000|2020-06-10 23:45:00|2934.78|2896.78|2936.33|2898.33|2936.36|2898.36|2933.97|2895.97|216
1591833000000|2020-06-10 23:50:00|2936.38|2898.38|2938.92|2900.92|2938.92|2900.92|2936.13|2898.13|207
1591833300000|2020-06-10 23:55:00|2938.97|2900.97|2939.17|2901.17|2940|2902|2938.82|2900.82|226
1591833600000|2020-06-11 00:00:00|2939.21|2901.21|2941.78|2903.78|2941.98|2903.98|2939.14|2901.14|249
1591833900000|2020-06-11 00:05:00|2941.77|2903.77|2940.01|2902.01|2942.19|2904.19|2939.87|2901.87|221
1591834200000|2020-06-11 00:10:00|2940.07|2902.07|2942.29|2904.29|2942.29|2904.29|2939.67|2901.67|258
1591834500000|2020-06-11 00:15:00|2942.25|2904.25|2946.91|2908.91|2946.91|2908.91|2942.07|2904.07|251
1591834800000|2020-06-11 00:20:00|2946.9|2908.9|2943.99|2905.99|2947.19|2909.19|2943.79|2905.79|264
1591835100000|2020-06-11 00:25:00|2943.96|2905.96|2944.39|2906.39|2944.4|2906.4|2941.23|2903.23|268
1591835400000|2020-06-11 00:30:00|2944.45|2906.45|2946.77|2908.77|2947.61|2909.61|2944.45|2906.45|252
1591835700000|2020-06-11 00:35:00|2946.94|2908.94|2945.5|2907.5|2947.4|2909.4|2945.07|2907.07|239
1591836000000|2020-06-11 00:40:00|2945.51|2907.51|2945.14|2907.14|2945.83|2907.83|2944.43|2906.43|214
1591836300000|2020-06-11 00:45:00|2945.08|2907.08|2941.19|2903.19|2946.36|2908.36|2940.91|2902.91|251
1591836600000|2020-06-11 00:50:00|2941.09|2903.09|2940.53|2902.53|2941.25|2903.25|2940.28|2902.28|227
1591836900000|2020-06-11 00:55:00|2940.45|2902.45|2945.59|2907.59|2945.78|2907.78|2939.98|2901.98|241
1591837200000|2020-06-11 01:00:00|2945.67|2907.67|2945.23|2907.23|2946.98|2908.98|2945.23|2907.23|243
1591837500000|2020-06-11 01:05:00|2945.25|2907.25|2944.51|2906.51|2945.25|2907.25|2943.94|2905.94|244
1591837800000|2020-06-11 01:10:00|2944.49|2906.49|2943.37|2905.37|2944.52|2906.52|2942.71|2904.71|240
1591838100000|2020-06-11 01:15:00|2943.33|2905.33|2941.88|2903.88|2943.34|2905.34|2941.87|2903.87|202
1591838400000|2020-06-11 01:20:00|2941.86|2903.86|2943.37|2905.37|2943.94|2905.94|2941.72|2903.72|209
1591838700000|2020-06-11 01:25:00|2943.39|2905.39|2946.46|2908.46|2946.75|2908.75|2943.31|2905.31|249
1591839000000|2020-06-11 01:30:00|2946.49|2908.49|2947.17|2909.17|2947.26|2909.26|2946.14|2908.14|247
1591839300000|2020-06-11 01:35:00|2947.18|2909.18|2952.46|2914.46|2958.17|2920.17|2947.15|2909.15|271
1591839600000|2020-06-11 01:40:00|2952.48|2914.48|2946.74|2908.74|2952.73|2914.73|2946.67|2908.67|274
1591839900000|2020-06-11 01:45:00|2946.77|2908.77|2951.54|2913.54|2952.59|2914.59|2946.76|2908.76|275
1591840200000|2020-06-11 01:50:00|2951.52|2913.52|2953.73|2915.73|2954.03|2916.03|2951.04|2913.04|271
1591840500000|2020-06-11 01:55:00|2953.68|2915.68|2949.61|2911.61|2953.68|2915.68|2949.13|2911.13|269
1591840800000|2020-06-11 02:00:00|2949.57|2911.57|2946.03|2908.03|2954.09|2916.09|2942.89|2904.89|267
1591841100000|2020-06-11 02:05:00|2946.35|2908.35|2947.09|2909.09|2947.61|2909.61|2945.91|2907.91|253
1591841400000|2020-06-11 02:10:00|2947.12|2909.12|2948.55|2910.55|2949.41|2911.41|2947.12|2909.12|223
1591841700000|2020-06-11 02:15:00|2948.53|2910.53|2952.12|2914.12|2953.68|2915.68|2948.27|2910.27|235
1591842000000|2020-06-11 02:20:00|2952.14|2914.14|2951.37|2913.37|2953.02|2915.02|2951.36|2913.36|246
1591842300000|2020-06-11 02:25:00|2951.28|2913.28|2945.71|2907.71|2952.09|2914.09|2945.7|2907.7|258
1591842600000|2020-06-11 02:30:00|2945.69|2907.69|2948.08|2910.08|2948.38|2910.38|2942.35|2904.35|258
1591842900000|2020-06-11 02:35:00|2948.07|2910.07|2948.76|2910.76|2949|2911|2947.22|2909.22|226
1591843200000|2020-06-11 02:40:00|2948.75|2910.75|2946.46|2908.46|2948.85|2910.85|2945.98|2907.98|241
1591843500000|2020-06-11 02:45:00|2946.44|2908.44|2948.13|2910.13|2948.45|2910.45|2946.43|2908.43|230
1591843800000|2020-06-11 02:50:00|2948.2|2910.2|2945.61|2907.61|2948.2|2910.2|2945.42|2907.42|224
1591844100000|2020-06-11 02:55:00|2945.63|2907.63|2945.06|2907.06|2945.76|2907.76|2944.18|2906.18|225
1591844400000|2020-06-11 03:00:00|2945.26|2907.26|2946.03|2908.03|2946.09|2908.09|2945.15|2907.15|208
1591844700000|2020-06-11 03:05:00|2946.09|2908.09|2947.68|2909.68|2948.04|2910.04|2946.09|2908.09|216
1591845000000|2020-06-11 03:10:00|2947.69|2909.69|2949.83|2911.83|2950.15|2912.15|2947.07|2909.07|220
1591845300000|2020-06-11 03:15:00|2949.86|2911.86|2945.07|2907.07|2950.02|2912.02|2945.07|2907.07|231
1591845600000|2020-06-11 03:20:00|2945.09|2907.09|2940.94|2902.94|2945.12|2907.12|2940.81|2902.81|256
1591845900000|2020-06-11 03:25:00|2940.92|2902.92|2942.63|2904.63|2943.38|2905.38|2940.92|2902.92|232
1591846200000|2020-06-11 03:30:00|2942.64|2904.64|2937.5|2899.5|2943.65|2905.65|2935.03|2897.03|247
1591846500000|2020-06-11 03:35:00|2937.51|2899.51|2939.28|2901.28|2940.21|2902.21|2937.51|2899.51|228
1591846800000|2020-06-11 03:40:00|2939.25|2901.25|2938.97|2900.97|2939.35|2901.35|2938.08|2900.08|225
1591847100000|2020-06-11 03:45:00|2938.9|2900.9|2940.07|2902.07|2942.61|2904.61|2938.9|2900.9|248
1591847400000|2020-06-11 03:50:00|2940.03|2902.03|2937.19|2899.19|2940.03|2902.03|2937.13|2899.13|242
1591847700000|2020-06-11 03:55:00|2937.2|2899.2|2938.72|2900.72|2938.73|2900.73|2936.45|2898.45|229
1591848000000|2020-06-11 04:00:00|2938.77|2900.77|2938.16|2900.16|2939.46|2901.46|2937.61|2899.61|239
1591848300000|2020-06-11 04:05:00|2938.18|2900.18|2938.13|2900.13|2938.43|2900.43|2935.89|2897.89|241
1591848600000|2020-06-11 04:10:00|2938.27|2900.27|2937.84|2899.84|2938.74|2900.74|2937.37|2899.37|238
1591848900000|2020-06-11 04:15:00|2937.83|2899.83|2942.49|2904.49|2942.51|2904.51|2937.83|2899.83|218
1591849200000|2020-06-11 04:20:00|2942.55|2904.55|2941.82|2903.82|2942.59|2904.59|2941.76|2903.76|213
1591849500000|2020-06-11 04:25:00|2941.81|2903.81|2942.24|2904.24|2943.07|2905.07|2941.53|2903.53|221
1591849800000|2020-06-11 04:30:00|2942.31|2904.31|2942.07|2904.07|2943|2905|2942.07|2904.07|236
1591850100000|2020-06-11 04:35:00|2942.04|2904.04|2941.65|2903.65|2942.26|2904.26|2941.58|2903.58|216
1591850400000|2020-06-11 04:40:00|2941.63|2903.63|2941.2|2903.2|2942.12|2904.12|2941.18|2903.18|195
1591850700000|2020-06-11 04:45:00|2941.22|2903.22|2939.24|2901.24|2941.58|2903.58|2939.19|2901.19|227
1591851000000|2020-06-11 04:50:00|2939.28|2901.28|2939.11|2901.11|2939.98|2901.98|2938.91|2900.91|228
1591851300000|2020-06-11 04:55:00|2939.07|2901.07|2940.34|2902.34|2940.35|2902.35|2938.36|2900.36|211
1591851600000|2020-06-11 05:00:00|2940.37|2902.37|2938.58|2900.58|2940.46|2902.46|2938.53|2900.53|226
1591851900000|2020-06-11 05:05:00|2938.57|2900.57|2936.85|2898.85|2938.69|2900.69|2936.79|2898.79|228
1591852200000|2020-06-11 05:10:00|2936.86|2898.86|2937.06|2899.06|2937.07|2899.07|2935.93|2897.93|226
1591852500000|2020-06-11 05:15:00|2937.09|2899.09|2937.94|2899.94|2938|2900|2936.99|2898.99|223
1591852800000|2020-06-11 05:20:00|2937.96|2899.96|2934.45|2896.45|2937.98|2899.98|2934.28|2896.28|227
1591853100000|2020-06-11 05:25:00|2934.48|2896.48|2934.01|2896.01|2934.7|2896.7|2933.85|2895.85|244
1591853400000|2020-06-11 05:30:00|2933.97|2895.97|2935.15|2897.15|2935.15|2897.15|2933.68|2895.68|237
1591853700000|2020-06-11 05:35:00|2935.14|2897.14|2934.93|2896.93|2935.25|2897.25|2934.28|2896.28|200
1591854000000|2020-06-11 05:40:00|2934.92|2896.92|2934.78|2896.78|2935.32|2897.32|2934.38|2896.38|200
1591854300000|2020-06-11 05:45:00|2934.7|2896.7|2934.58|2896.58|2934.87|2896.87|2933.9|2895.9|210
1591854600000|2020-06-11 05:50:00|2934.66|2896.66|2934.5|2896.5|2935.33|2897.33|2934.44|2896.44|210
1591854900000|2020-06-11 05:55:00|2934.48|2896.48|2935.33|2897.33|2935.33|2897.33|2934.06|2896.06|210
1591855200000|2020-06-11 06:00:00|2935.59|2897.59|2936.06|2898.06|2936.09|2898.09|2935.31|2897.31|237
1591855500000|2020-06-11 06:05:00|2936.04|2898.04|2934.83|2896.83|2936.09|2898.09|2934.6|2896.6|221
1591855800000|2020-06-11 06:10:00|2934.84|2896.84|2934.86|2896.86|2935.08|2897.08|2934.33|2896.33|214
1591856100000|2020-06-11 06:15:00|2934.89|2896.89|2906.1|2868.1|2935.74|2897.74|2904.69|2866.69|274
1591856400000|2020-06-11 06:20:00|2906.22|2868.22|2916.93|2878.93|2917.02|2879.02|2906.22|2868.22|272
1591856700000|2020-06-11 06:25:00|2916.88|2878.88|2919.78|2881.78|2920.55|2882.55|2916.86|2878.86|246
1591857000000|2020-06-11 06:30:00|2919.62|2881.62|2923.51|2885.51|2924.22|2886.22|2918.08|2880.08|229
1591857300000|2020-06-11 06:35:00|2923.52|2885.52|2922.46|2884.46|2923.55|2885.55|2922.31|2884.31|218
1591857600000|2020-06-11 06:40:00|2922.45|2884.45|2921.07|2883.07|2922.57|2884.57|2921.05|2883.05|212
1591857900000|2020-06-11 06:45:00|2920.9|2882.9|2920.6|2882.6|2920.9|2882.9|2918.19|2880.19|240
1591858200000|2020-06-11 06:50:00|2920.63|2882.63|2921.49|2883.49|2921.55|2883.55|2920.33|2882.33|213
1591858500000|2020-06-11 06:55:00|2921.5|2883.5|2923.77|2885.77|2924.34|2886.34|2921.3|2883.3|226
1591858800000|2020-06-11 07:00:00|2923.75|2885.75|2921.72|2883.72|2923.75|2885.75|2921.62|2883.62|222
1591859100000|2020-06-11 07:05:00|2921.7|2883.7|2920.44|2882.44|2921.72|2883.72|2920.44|2882.44|235
1591859400000|2020-06-11 07:10:00|2920.43|2882.43|2919.46|2881.46|2920.78|2882.78|2916.56|2878.56|246
1591859700000|2020-06-11 07:15:00|2919.75|2881.75|2918.77|2880.77|2920.66|2882.66|2918.68|2880.68|250
1591860000000|2020-06-11 07:20:00|2918.75|2880.75|2918.39|2880.39|2919.98|2881.98|2918.34|2880.34|230
1591860300000|2020-06-11 07:25:00|2918.36|2880.36|2916.66|2878.66|2918.84|2880.84|2916.42|2878.42|230
1591860600000|2020-06-11 07:30:00|2916.6|2878.6|2917.54|2879.54|2917.95|2879.95|2916.56|2878.56|218
1591860900000|2020-06-11 07:35:00|2917.56|2879.56|2916.72|2878.72|2917.68|2879.68|2916.48|2878.48|253
1591861200000|2020-06-11 07:40:00|2916.71|2878.71|2917.56|2879.56|2917.83|2879.83|2916.61|2878.61|206
1591861500000|2020-06-11 07:45:00|2917.57|2879.57|2918.57|2880.57|2919.28|2881.28|2917.56|2879.56|222
1591861800000|2020-06-11 07:50:00|2918.6|2880.6|2915.55|2877.55|2918.61|2880.61|2915.5|2877.5|228
1591862100000|2020-06-11 07:55:00|2915.53|2877.53|2915.13|2877.13|2915.55|2877.55|2915.06|2877.06|221
1591862400000|2020-06-11 08:00:00|2915.09|2877.09|2915.95|2877.95|2915.99|2877.99|2913.36|2875.36|244
1591862700000|2020-06-11 08:05:00|2915.97|2877.97|2916.88|2878.88|2916.98|2878.98|2915.91|2877.91|202
1591863000000|2020-06-11 08:10:00|2916.87|2878.87|2917.77|2879.77|2917.96|2879.96|2916.34|2878.34|211
1591863300000|2020-06-11 08:15:00|2917.73|2879.73|2918.62|2880.62|2918.73|2880.73|2917.53|2879.53|212
1591863600000|2020-06-11 08:20:00|2918.61|2880.61|2917.68|2879.68|2919.23|2881.23|2917.55|2879.55|219
1591863900000|2020-06-11 08:25:00|2917.69|2879.69|2918.23|2880.23|2918.23|2880.23|2917.58|2879.58|215
1591864200000|2020-06-11 08:30:00|2918.2|2880.2|2917.35|2879.35|2918.25|2880.25|2917.23|2879.23|198
1591864500000|2020-06-11 08:35:00|2917.37|2879.37|2921.03|2883.03|2921.26|2883.26|2917.18|2879.18|219
1591864800000|2020-06-11 08:40:00|2921.01|2883.01|2921.07|2883.07|2921.19|2883.19|2920.73|2882.73|218
1591865100000|2020-06-11 08:45:00|2921.15|2883.15|2920.92|2882.92|2921.35|2883.35|2920.43|2882.43|205
1591865400000|2020-06-11 08:50:00|2920.91|2882.91|2919.64|2881.64|2920.91|2882.91|2919.45|2881.45|185
1591865700000|2020-06-11 08:55:00|2919.55|2881.55|2917.93|2879.93|2919.58|2881.58|2917.59|2879.59|201
1591866000000|2020-06-11 09:00:00|2917.87|2879.87|2914.8|2876.8|2917.93|2879.93|2914.77|2876.77|214
1591866300000|2020-06-11 09:05:00|2914.83|2876.83|2917.77|2879.77|2917.77|2879.77|2913.45|2875.45|239
1591866600000|2020-06-11 09:10:00|2917.76|2879.76|2918|2880|2919.25|2881.25|2917.76|2879.76|219
1591866900000|2020-06-11 09:15:00|2917.99|2879.99|2918.2|2880.2|2918.27|2880.27|2917.75|2879.75|217
1591867200000|2020-06-11 09:20:00|2918.18|2880.18|2914.81|2876.81|2918.18|2880.18|2914.8|2876.8|226
1591867500000|2020-06-11 09:25:00|2914.82|2876.82|2915.02|2877.02|2915.55|2877.55|2914.72|2876.72|197
1591867800000|2020-06-11 09:30:00|2914.98|2876.98|2912.38|2874.38|2914.99|2876.99|2911.18|2873.18|250
1591868100000|2020-06-11 09:35:00|2912.33|2874.33|2912.55|2874.55|2913.18|2875.18|2912.3|2874.3|236
1591868400000|2020-06-11 09:40:00|2912.51|2874.51|2909.5|2871.5|2912.65|2874.65|2909.29|2871.29|238
1591868700000|2020-06-11 09:45:00|2909.51|2871.51|2908.55|2870.55|2909.51|2871.51|2906.66|2868.66|247
1591869000000|2020-06-11 09:50:00|2908.59|2870.59|2908.98|2870.98|2909.22|2871.22|2907.6|2869.6|219
1591869300000|2020-06-11 09:55:00|2909.07|2871.07|2911.78|2873.78|2912.1|2874.1|2908.88|2870.88|224
1591869600000|2020-06-11 10:00:00|2911.72|2873.72|2908.75|2870.75|2911.9|2873.9|2908.45|2870.45|210
1591869900000|2020-06-11 10:05:00|2908.66|2870.66|2906.93|2868.93|2908.76|2870.76|2906.78|2868.78|226
1591870200000|2020-06-11 10:10:00|2906.91|2868.91|2909.75|2871.75|2909.85|2871.85|2906.87|2868.87|203
1591870500000|2020-06-11 10:15:00|2909.73|2871.73|2908.3|2870.3|2909.87|2871.87|2908.21|2870.21|202
1591870800000|2020-06-11 10:20:00|2908.25|2870.25|2907.49|2869.49|2908.49|2870.49|2907.07|2869.07|216
1591871100000|2020-06-11 10:25:00|2907.44|2869.44|2908.89|2870.89|2908.92|2870.92|2906.59|2868.59|219
1591871400000|2020-06-11 10:30:00|2908.96|2870.96|2909.29|2871.29|2909.74|2871.74|2908.88|2870.88|210
1591871700000|2020-06-11 10:35:00|2909.32|2871.32|2903.27|2865.27|2910.05|2872.05|2895.07|2857.07|233
1591872000000|2020-06-11 10:40:00|2903.3|2865.3|2908.12|2870.12|2908.13|2870.13|2903.18|2865.18|235
1591872300000|2020-06-11 10:45:00|2908.13|2870.13|2911.86|2873.86|2911.86|2873.86|2908.13|2870.13|235
1591872600000|2020-06-11 10:50:00|2912|2874|2913.56|2875.56|2913.63|2875.63|2912|2874|235
1591872900000|2020-06-11 10:55:00|2913.53|2875.53|2912.93|2874.93|2913.88|2875.88|2912.84|2874.84|224
1591873200000|2020-06-11 11:00:00|2912.92|2874.92|2912.95|2874.95|2912.95|2874.95|2911.65|2873.65|209
1591873500000|2020-06-11 11:05:00|2912.92|2874.92|2911.22|2873.22|2913.14|2875.14|2911.18|2873.18|204
1591873800000|2020-06-11 11:10:00|2911.21|2873.21|2908.58|2870.58|2911.43|2873.43|2908.49|2870.49|238
1591874100000|2020-06-11 11:15:00|2908.55|2870.55|2908.72|2870.72|2908.87|2870.87|2908.3|2870.3|213
1591874400000|2020-06-11 11:20:00|2908.74|2870.74|2906.15|2868.15|2908.76|2870.76|2906.15|2868.15|223
1591874700000|2020-06-11 11:25:00|2906.16|2868.16|2909.1|2871.1|2909.11|2871.11|2905.52|2867.52|235
1591875000000|2020-06-11 11:30:00|2909.12|2871.12|2906.27|2868.27|2909.12|2871.12|2906.21|2868.21|251
1591875300000|2020-06-11 11:35:00|2906.28|2868.28|2906.35|2868.35|2906.62|2868.62|2904.2|2866.2|242
1591875600000|2020-06-11 11:40:00|2906.33|2868.33|2904.51|2866.51|2906.53|2868.53|2904.47|2866.47|215
1591875900000|2020-06-11 11:45:00|2904.5|2866.5|2902.52|2864.52|2904.84|2866.84|2902.3|2864.3|233
1591876200000|2020-06-11 11:50:00|2902.59|2864.59|2904.94|2866.94|2905.25|2867.25|2897.6|2859.6|274
1591876500000|2020-06-11 11:55:00|2904.89|2866.89|2907.53|2869.53|2907.63|2869.63|2904.79|2866.79|241
1591876800000|2020-06-11 12:00:00|2907.5|2869.5|2901.56|2863.56|2907.5|2869.5|2900.97|2862.97|234
1591877100000|2020-06-11 12:05:00|2901.53|2863.53|2901.32|2863.32|2902.37|2864.37|2900.96|2862.96|250
1591877400000|2020-06-11 12:10:00|2901.45|2863.45|2900.33|2862.33|2902.07|2864.07|2900.25|2862.25|244
1591877700000|2020-06-11 12:15:00|2899.77|2861.77|2905.47|2867.47|2906.4|2868.4|2897.04|2859.04|259
1591878000000|2020-06-11 12:20:00|2905.41|2867.41|2907.66|2869.66|2907.66|2869.66|2904.55|2866.55|228
1591878300000|2020-06-11 12:25:00|2907.67|2869.67|2907.51|2869.51|2908.87|2870.87|2907.43|2869.43|239
1591878600000|2020-06-11 12:30:00|2907.52|2869.52|2902.18|2864.18|2907.56|2869.56|2902.08|2864.08|239
1591878900000|2020-06-11 12:35:00|2902.16|2864.16|2901.48|2863.48|2902.31|2864.31|2900.96|2862.96|251
1591879200000|2020-06-11 12:40:00|2901.58|2863.58|2900.64|2862.64|2901.72|2863.72|2900.25|2862.25|236
1591879500000|2020-06-11 12:45:00|2900.63|2862.63|2900.6|2862.6|2900.76|2862.76|2900.02|2862.02|227
1591879800000|2020-06-11 12:50:00|2900.64|2862.64|2894.46|2856.46|2900.67|2862.67|2894.36|2856.36|251
1591880100000|2020-06-11 12:55:00|2894.47|2856.47|2885.04|2847.04|2895.6|2857.6|2880.83|2842.83|266
1591880400000|2020-06-11 13:00:00|2885.37|2847.37|2888.97|2850.97|2890.15|2852.15|2883.55|2845.55|275
1591880700000|2020-06-11 13:05:00|2889.01|2851.01|2879.01|2841.01|2889.39|2851.39|2877.79|2839.79|269
1591881000000|2020-06-11 13:10:00|2878.97|2840.97|2876.78|2838.78|2879.15|2841.15|2872.99|2834.99|275
1591881300000|2020-06-11 13:15:00|2876.8|2838.8|2858.06|2820.06|2876.8|2838.8|2849.77|2811.77|295
1591881600000|2020-06-11 13:20:00|2857.88|2819.88|2858.57|2820.57|2859.44|2821.44|2853.94|2815.94|282
1591881900000|2020-06-11 13:25:00|2858.33|2820.33|2864.85|2826.85|2865.84|2827.84|2858.33|2820.33|279
1591882200000|2020-06-11 13:30:00|2864.82|2826.82|2860.56|2822.56|2864.82|2826.82|2860.56|2822.56|264
1591882500000|2020-06-11 13:35:00|2860.47|2822.47|2852.71|2814.71|2860.99|2822.99|2852.13|2814.13|277
1591882800000|2020-06-11 13:40:00|2852.73|2814.73|2841.84|2803.84|2852.9|2814.9|2841.41|2803.41|286
1591883100000|2020-06-11 13:45:00|2841.74|2803.74|2849.35|2811.35|2849.35|2811.35|2836.6|2798.6|278
1591883400000|2020-06-11 13:50:00|2849.38|2811.38|2854.61|2816.61|2856.04|2818.04|2849.28|2811.28|265
1591883700000|2020-06-11 13:55:00|2854.62|2816.62|2853.89|2815.89|2856.26|2818.26|2853.65|2815.65|265
1591884000000|2020-06-11 14:00:00|2853.93|2815.93|2849.45|2811.45|2853.93|2815.93|2846.05|2808.05|283
1591884300000|2020-06-11 14:05:00|2849.47|2811.47|2855.7|2817.7|2855.82|2817.82|2848.68|2810.68|270
1591884600000|2020-06-11 14:10:00|2855.68|2817.68|2858.69|2820.69|2859.68|2821.68|2855.66|2817.66|251
1591884900000|2020-06-11 14:15:00|2858.68|2820.68|2859.01|2821.01|2859.03|2821.03|2856.16|2818.16|263
1591885200000|2020-06-11 14:20:00|2859.04|2821.04|2861.36|2823.36|2862.67|2824.67|2859.04|2821.04|261
1591885500000|2020-06-11 14:25:00|2861.32|2823.32|2860.06|2822.06|2861.32|2823.32|2858.58|2820.58|254
1591885800000|2020-06-11 14:30:00|2860.04|2822.04|2859.99|2821.99|2861.4|2823.4|2859.21|2821.21|249
1591886100000|2020-06-11 14:35:00|2860|2822|2852.46|2814.46|2860|2822|2850.86|2812.86|260
1591886400000|2020-06-11 14:40:00|2852.47|2814.47|2853.95|2815.95|2853.95|2815.95|2851.6|2813.6|255
1591886700000|2020-06-11 14:45:00|2853.9|2815.9|2849.16|2811.16|2853.93|2815.93|2848.23|2810.23|263
1591887000000|2020-06-11 14:50:00|2849.21|2811.21|2849.18|2811.18|2849.63|2811.63|2846.51|2808.51|261
1591887300000|2020-06-11 14:55:00|2849.22|2811.22|2848.82|2810.82|2850.78|2812.78|2848.11|2810.11|260
1591887600000|2020-06-11 15:00:00|2848.85|2810.85|2843.88|2805.88|2848.9|2810.9|2843.5|2805.5|268
1591887900000|2020-06-11 15:05:00|2843.78|2805.78|2837.5|2799.5|2843.78|2805.78|2835.49|2797.49|283
1591888200000|2020-06-11 15:10:00|2837.21|2799.21|2822.16|2784.16|2838.93|2800.93|2820.57|2782.57|290
1591888500000|2020-06-11 15:15:00|2822.14|2784.14|2828.99|2790.99|2830.13|2792.13|2812.38|2774.38|286
1591888800000|2020-06-11 15:20:00|2829.01|2791.01|2820.94|2782.94|2829.32|2791.32|2820.94|2782.94|275
1591889100000|2020-06-11 15:25:00|2820.92|2782.92|2829.73|2791.73|2829.77|2791.77|2820.86|2782.86|275
1591889400000|2020-06-11 15:30:00|2829.9|2791.9|2830.69|2792.69|2835.78|2797.78|2829.88|2791.88|271
1591889700000|2020-06-11 15:35:00|2830.67|2792.67|2824.2|2786.2|2831.61|2793.61|2824.2|2786.2|262
1591890000000|2020-06-11 15:40:00|2824|2786|2825.97|2787.97|2827|2789|2823.91|2785.91|271
1591890300000|2020-06-11 15:45:00|2825.99|2787.99|2828.82|2790.82|2828.82|2790.82|2825.96|2787.96|270
1591890600000|2020-06-11 15:50:00|2828.94|2790.94|2827.85|2789.85|2830.8|2792.8|2827.74|2789.74|269
1591890900000|2020-06-11 15:55:00|2827.92|2789.92|2822.22|2784.22|2827.95|2789.95|2821.69|2783.69|272
1591891200000|2020-06-11 16:00:00|2822.15|2784.15|2825.05|2787.05|2826.46|2788.46|2809.96|2771.96|290
1591891500000|2020-06-11 16:05:00|2824.58|2786.58|2827.43|2789.43|2829.85|2791.85|2823.55|2785.55|275
1591891800000|2020-06-11 16:10:00|2827.27|2789.27|2824.2|2786.2|2827.33|2789.33|2821.78|2783.78|280
1591892100000|2020-06-11 16:15:00|2824.31|2786.31|2817.14|2779.14|2824.93|2786.93|2816.87|2778.87|276
1591892400000|2020-06-11 16:20:00|2817.07|2779.07|2812.93|2774.93|2817.07|2779.07|2807.49|2769.49|282
1591892700000|2020-06-11 16:25:00|2812.88|2774.88|2815.49|2777.49|2816.12|2778.12|2812.44|2774.44|253
1591893000000|2020-06-11 16:30:00|2815.5|2777.5|2805.87|2767.87|2815.5|2777.5|2805.75|2767.75|281
1591893300000|2020-06-11 16:35:00|2805.92|2767.92|2802.95|2764.95|2805.92|2767.92|2799.17|2761.17|281
1591893600000|2020-06-11 16:40:00|2802.89|2764.89|2783.16|2745.16|2802.89|2764.89|2783.16|2745.16|284
1591893900000|2020-06-11 16:45:00|2783.09|2745.09|2760.78|2722.78|2783.17|2745.17|2754.19|2716.19|297
1591894200000|2020-06-11 16:50:00|2760.84|2722.84|2735.41|2697.41|2760.84|2722.84|2726.2|2688.2|296
1591894500000|2020-06-11 16:55:00|2735.3|2697.3|2682.35|2644.35|2740.25|2702.25|2682.35|2644.35|295
1591894800000|2020-06-11 17:00:00|2682.48|2644.48|2722.16|2684.16|2722.44|2684.44|2676.27|2638.27|295
1591895100000|2020-06-11 17:05:00|2723.45|2685.45|2733.6|2695.6|2735.3|2697.3|2716.69|2678.69|295
1591895400000|2020-06-11 17:10:00|2733.74|2695.74|2734.64|2696.64|2734.64|2696.64|2728.48|2690.48|288
1591895700000|2020-06-11 17:15:00|2735.13|2697.13|2741.96|2703.96|2742.07|2704.07|2735.13|2697.13|291
1591896000000|2020-06-11 17:20:00|2741.78|2703.78|2753.75|2715.75|2755.36|2717.36|2740.94|2702.94|290
1591896300000|2020-06-11 17:25:00|2753.61|2715.61|2760.98|2722.98|2762.44|2724.44|2752.84|2714.84|283
1591896600000|2020-06-11 17:30:00|2760.95|2722.95|2757.1|2719.1|2761.31|2723.31|2753.33|2715.33|279
1591896900000|2020-06-11 17:35:00|2757.11|2719.11|2757.06|2719.06|2757.11|2719.11|2754.6|2716.6|259
1591897200000|2020-06-11 17:40:00|2757.21|2719.21|2768.11|2730.11|2769.2|2731.2|2757.21|2719.21|285
1591897500000|2020-06-11 17:45:00|2768.16|2730.16|2761.31|2723.31|2773.12|2735.12|2761.31|2723.31|280
1591897800000|2020-06-11 17:50:00|2761.36|2723.36|2762.69|2724.69|2764.58|2726.58|2760.82|2722.82|269
1591898100000|2020-06-11 17:55:00|2762.77|2724.77|2771.16|2733.16|2771.18|2733.18|2762.77|2724.77|261
1591898400000|2020-06-11 18:00:00|2771.31|2733.31|2768.97|2730.97|2773.54|2735.54|2766.82|2728.82|274
1591898700000|2020-06-11 18:05:00|2769.02|2731.02|2765.67|2727.67|2769.1|2731.1|2765.45|2727.45|263
1591899000000|2020-06-11 18:10:00|2765.6|2727.6|2761.14|2723.14|2766.32|2728.32|2761.14|2723.14|266
1591899300000|2020-06-11 18:15:00|2761.02|2723.02|2760.01|2722.01|2761.02|2723.02|2759.42|2721.42|263
1591899600000|2020-06-11 18:20:00|2760|2722|2759.97|2721.97|2760.24|2722.24|2757.93|2719.93|261
1591899900000|2020-06-11 18:25:00|2759.95|2721.95|2764.62|2726.62|2764.62|2726.62|2759.03|2721.03|272
1591900200000|2020-06-11 18:30:00|2764.65|2726.65|2761.44|2723.44|2765.51|2727.51|2761.41|2723.41|260
1591900500000|2020-06-11 18:35:00|2761.42|2723.42|2760.24|2722.24|2762.14|2724.14|2760.21|2722.21|260
1591900800000|2020-06-11 18:40:00|2760.2|2722.2|2756.13|2718.13|2760.71|2722.71|2755.95|2717.95|252
1591901100000|2020-06-11 18:45:00|2756.1|2718.1|2744.71|2706.71|2756.17|2718.17|2744.71|2706.71|287
1591901400000|2020-06-11 18:50:00|2744.76|2706.76|2762.42|2724.42|2764.4|2726.4|2744.54|2706.54|282
1591901700000|2020-06-11 18:55:00|2762.39|2724.39|2752.02|2714.02|2762.94|2724.94|2750.88|2712.88|278
1591902000000|2020-06-11 19:00:00|2752.29|2714.29|2754.74|2716.74|2754.89|2716.89|2751.61|2713.61|275
1591902300000|2020-06-11 19:05:00|2754.71|2716.71|2750.57|2712.57|2755.05|2717.05|2750.22|2712.22|246
1591902600000|2020-06-11 19:10:00|2750.55|2712.55|2751.44|2713.44|2753.15|2715.15|2749.55|2711.55|238
1591902900000|2020-06-11 19:15:00|2751.46|2713.46|2750.84|2712.84|2753.57|2715.57|2750.14|2712.14|267
1591903200000|2020-06-11 19:20:00|2750.82|2712.82|2742.05|2704.05|2750.94|2712.94|2741.64|2703.64|265
1591903500000|2020-06-11 19:25:00|2742.03|2704.03|2745.31|2707.31|2746.19|2708.19|2739.29|2701.29|274
1591903800000|2020-06-11 19:30:00|2745.26|2707.26|2743.87|2705.87|2748.21|2710.21|2743.85|2705.85|267
1591904100000|2020-06-11 19:35:00|2743.88|2705.88|2740.15|2702.15|2743.88|2705.88|2737.89|2699.89|263
1591904400000|2020-06-11 19:40:00|2740.1|2702.1|2739.19|2701.19|2740.13|2702.13|2735.75|2697.75|268
1591904700000|2020-06-11 19:45:00|2739.18|2701.18|2741.78|2703.78|2741.92|2703.92|2738.78|2700.78|261
1591905000000|2020-06-11 19:50:00|2741.67|2703.67|2741.8|2703.8|2741.88|2703.88|2740.11|2702.11|257
1591905300000|2020-06-11 19:55:00|2741.87|2703.87|2742.85|2704.85|2743.62|2705.62|2741.79|2703.79|266
1591905600000|2020-06-11 20:00:00|2742.91|2704.91|2724.84|2686.84|2742.91|2704.91|2724.84|2686.84|282
1591905900000|2020-06-11 20:05:00|2724.88|2686.88|2720.15|2682.15|2729.98|2691.98|2720.15|2682.15|282
1591906200000|2020-06-11 20:10:00|2719.69|2681.69|2718.13|2680.13|2720.68|2682.68|2717.47|2679.47|281
1591906500000|2020-06-11 20:15:00|2718.15|2680.15|2723.81|2685.81|2724.43|2686.43|2717.83|2679.83|265
1591906800000|2020-06-11 20:20:00|2723.78|2685.78|2724.11|2686.11|2724.61|2686.61|2722.84|2684.84|254
1591907100000|2020-06-11 20:25:00|2724.07|2686.07|2722.19|2684.19|2724.25|2686.25|2722.15|2684.15|244
1591907400000|2020-06-11 20:30:00|2722.2|2684.2|2731.23|2693.23|2734.56|2696.56|2722.1|2684.1|275
1591907700000|2020-06-11 20:35:00|2731.28|2693.28|2732.63|2694.63|2733.02|2695.02|2731.26|2693.26|245
1591908000000|2020-06-11 20:40:00|2732.66|2694.66|2742.53|2704.53|2742.53|2704.53|2732.47|2694.47|258
1591908300000|2020-06-11 20:45:00|2742.76|2704.76|2746.06|2708.06|2746.07|2708.07|2742.71|2704.71|251
1591908600000|2020-06-11 20:50:00|2746.04|2708.04|2750.11|2712.11|2750.11|2712.11|2744.51|2706.51|246
1591908900000|2020-06-11 20:55:00|2750.49|2712.49|2753.96|2715.96|2753.96|2715.96|2750.33|2712.33|259
1591909200000|2020-06-11 21:00:00|2753.87|2715.87|2757.41|2719.41|2759.78|2721.78|2753.87|2715.87|261
1591909500000|2020-06-11 21:05:00|2757.32|2719.32|2762.35|2724.35|2762.64|2724.64|2757.14|2719.14|259
1591909800000|2020-06-11 21:10:00|2762.34|2724.34|2753.88|2715.88|2762.46|2724.46|2753.88|2715.88|254
1591910100000|2020-06-11 21:15:00|2753.87|2715.87|2754.47|2716.47|2754.65|2716.65|2750.32|2712.32|253
1591910400000|2020-06-11 21:20:00|2754.46|2716.46|2755.74|2717.74|2757.63|2719.63|2754.46|2716.46|254
1591910700000|2020-06-11 21:25:00|2755.68|2717.68|2753.36|2715.36|2755.68|2717.68|2753.11|2715.11|246
1591911000000|2020-06-11 21:30:00|2753.32|2715.32|2750.51|2712.51|2753.32|2715.32|2750.41|2712.41|265
1591911300000|2020-06-11 21:35:00|2750.49|2712.49|2751.57|2713.57|2751.6|2713.6|2749.36|2711.36|239
1591911600000|2020-06-11 21:40:00|2751.63|2713.63|2758.13|2720.13|2758.13|2720.13|2751.63|2713.63|270
1591911900000|2020-06-11 21:45:00|2758.18|2720.18|2758.1|2720.1|2760.98|2722.98|2756.48|2718.48|271
1591912200000|2020-06-11 21:50:00|2758.16|2720.16|2757.74|2719.74|2758.21|2720.21|2757.37|2719.37|241
1591912500000|2020-06-11 21:55:00|2757.71|2719.71|2759.74|2721.74|2759.83|2721.83|2757.67|2719.67|242
1591912800000|2020-06-11 22:00:00|2759.75|2721.75|2758.25|2720.25|2760.11|2722.11|2758.2|2720.2|231
1591913100000|2020-06-11 22:05:00|2758.24|2720.24|2753.59|2715.59|2758.24|2720.24|2753.44|2715.44|256
1591913400000|2020-06-11 22:10:00|2753.65|2715.65|2751.01|2713.01|2753.66|2715.66|2750.45|2712.45|253
1591913700000|2020-06-11 22:15:00|2751|2713|2749.76|2711.76|2751.04|2713.04|2749.36|2711.36|229
1591914000000|2020-06-11 22:20:00|2749.81|2711.81|2752.15|2714.15|2752.2|2714.2|2749.7|2711.7|240
1591914300000|2020-06-11 22:25:00|2752.16|2714.16|2752.6|2714.6|2754.32|2716.32|2752.15|2714.15|248
1591914600000|2020-06-11 22:30:00|2752.55|2714.55|2755.23|2717.23|2755.45|2717.45|2752.54|2714.54|233
1591914900000|2020-06-11 22:35:00|2755.26|2717.26|2751.49|2713.49|2755.34|2717.34|2749.94|2711.94|249
1591915200000|2020-06-11 22:40:00|2751.52|2713.52|2749.73|2711.73|2751.52|2713.52|2748.86|2710.86|232
1591915500000|2020-06-11 22:45:00|2749.74|2711.74|2745.47|2707.47|2749.75|2711.75|2745.46|2707.46|236
1591915800000|2020-06-11 22:50:00|2745.48|2707.48|2736.69|2698.69|2745.49|2707.49|2736.69|2698.69|263
1591916100000|2020-06-11 22:55:00|2736.7|2698.7|2741.47|2703.47|2741.47|2703.47|2735.11|2697.11|269
1591916400000|2020-06-11 23:00:00|2741.42|2703.42|2739.92|2701.92|2741.66|2703.66|2738.28|2700.28|242
1591916700000|2020-06-11 23:05:00|2739.95|2701.95|2741.7|2703.7|2743.48|2705.48|2739.44|2701.44|255
1591917000000|2020-06-11 23:10:00|2741.65|2703.65|2734.82|2696.82|2742.28|2704.28|2734.81|2696.81|256
1591917300000|2020-06-11 23:15:00|2734.84|2696.84|2738.4|2700.4|2738.85|2700.85|2734.27|2696.27|256
1591917600000|2020-06-11 23:20:00|2738.44|2700.44|2732.24|2694.24|2738.94|2700.94|2732.15|2694.15|256
1591917900000|2020-06-11 23:25:00|2732.23|2694.23|2732.62|2694.62|2734.76|2696.76|2730.97|2692.97|256
1591918200000|2020-06-11 23:30:00|2732.53|2694.53|2725.09|2687.09|2732.53|2694.53|2724.86|2686.86|253
1591918500000|2020-06-11 23:35:00|2725.04|2687.04|2724.04|2686.04|2725.13|2687.13|2723.74|2685.74|249
1591918800000|2020-06-11 23:40:00|2723.96|2685.96|2722.65|2684.65|2724.19|2686.19|2720.79|2682.79|256
1591919100000|2020-06-11 23:45:00|2722.74|2684.74|2731.44|2693.44|2731.44|2693.44|2722.74|2684.74|253
1591919400000|2020-06-11 23:50:00|2731.5|2693.5|2735.85|2697.85|2736.09|2698.09|2731.5|2693.5|243
1591919700000|2020-06-11 23:55:00|2735.84|2697.84|2723.84|2685.84|2735.84|2697.84|2723.84|2685.84|254
1591920000000|2020-06-12 00:00:00|2723.88|2685.88|2707.3|2669.3|2724.42|2686.42|2707.3|2669.3|289
1591920300000|2020-06-12 00:05:00|2707.34|2669.34|2715.46|2677.46|2715.51|2677.51|2707.03|2669.03|286
1591920600000|2020-06-12 00:10:00|2715.45|2677.45|2728.15|2690.15|2728.25|2690.25|2715.44|2677.44|273
1591920900000|2020-06-12 00:15:00|2728.14|2690.14|2726.89|2688.89|2731.26|2693.26|2726.69|2688.69|264
1591921200000|2020-06-12 00:20:00|2726.91|2688.91|2731.91|2693.91|2732.07|2694.07|2726.91|2688.91|251
1591921500000|2020-06-12 00:25:00|2731.95|2693.95|2737.41|2699.41|2737.44|2699.44|2731.95|2693.95|247
1591921800000|2020-06-12 00:30:00|2737.34|2699.34|2741.58|2703.58|2741.58|2703.58|2737.13|2699.13|261
1591922100000|2020-06-12 00:35:00|2741.6|2703.6|2742.64|2704.64|2742.64|2704.64|2738.19|2700.19|261
1591922400000|2020-06-12 00:40:00|2742.62|2704.62|2741.58|2703.58|2744.2|2706.2|2741.42|2703.42|255
1591922700000|2020-06-12 00:45:00|2741.6|2703.6|2739.59|2701.59|2741.63|2703.63|2739.37|2701.37|234
1591923000000|2020-06-12 00:50:00|2739.7|2701.7|2742.78|2704.78|2744.07|2706.07|2739.67|2701.67|252
1591923300000|2020-06-12 00:55:00|2742.76|2704.76|2737.68|2699.68|2742.76|2704.76|2736.65|2698.65|264
1591923600000|2020-06-12 01:00:00|2737.66|2699.66|2736.37|2698.37|2739.81|2701.81|2736.24|2698.24|246
1591923900000|2020-06-12 01:05:00|2736.32|2698.32|2736.28|2698.28|2736.54|2698.54|2734.82|2696.82|228
1591924200000|2020-06-12 01:10:00|2736.31|2698.31|2740.57|2702.57|2740.57|2702.57|2736.31|2698.31|247
1591924500000|2020-06-12 01:15:00|2740.6|2702.6|2744.63|2706.63|2744.71|2706.71|2740.6|2702.6|243
1591924800000|2020-06-12 01:20:00|2744.64|2706.64|2742.95|2704.95|2745.98|2707.98|2742.93|2704.93|240
1591925100000|2020-06-12 01:25:00|2742.91|2704.91|2738.8|2700.8|2742.95|2704.95|2738.73|2700.73|241
1591925400000|2020-06-12 01:30:00|2738.79|2700.79|2744.59|2706.59|2744.61|2706.61|2738.5|2700.5|228
1591925700000|2020-06-12 01:35:00|2744.6|2706.6|2748.6|2710.6|2748.67|2710.67|2744.51|2706.51|231
1591926000000|2020-06-12 01:40:00|2748.64|2710.64|2750.72|2712.72|2751.69|2713.69|2747.63|2709.63|251
1591926300000|2020-06-12 01:45:00|2750.78|2712.78|2750.81|2712.81|2752.14|2714.14|2748.84|2710.84|254
1591926600000|2020-06-12 01:50:00|2750.84|2712.84|2749.52|2711.52|2752.18|2714.18|2748.59|2710.59|252
1591926900000|2020-06-12 01:55:00|2749.51|2711.51|2749.71|2711.71|2749.78|2711.78|2748.23|2710.23|231
1591927200000|2020-06-12 02:00:00|2749.68|2711.68|2751.61|2713.61|2753.22|2715.22|2749.67|2711.67|247
1591927500000|2020-06-12 02:05:00|2751.63|2713.63|2750.98|2712.98|2752.33|2714.33|2750.98|2712.98|239
1591927800000|2020-06-12 02:10:00|2750.99|2712.99|2750.83|2712.83|2751.02|2713.02|2749.59|2711.59|216
1591928100000|2020-06-12 02:15:00|2750.82|2712.82|2749.85|2711.85|2751.03|2713.03|2749.84|2711.84|210
1591928400000|2020-06-12 02:20:00|2749.86|2711.86|2751.75|2713.75|2751.75|2713.75|2749.78|2711.78|213
1591928700000|2020-06-12 02:25:00|2751.76|2713.76|2749.91|2711.91|2752.22|2714.22|2748.03|2710.03|235
1591929000000|2020-06-12 02:30:00|2750.06|2712.06|2748.31|2710.31|2750.66|2712.66|2748.2|2710.2|240
1591929300000|2020-06-12 02:35:00|2748.19|2710.19|2747.78|2709.78|2748.71|2710.71|2747.28|2709.28|233
1591929600000|2020-06-12 02:40:00|2747.79|2709.79|2750.6|2712.6|2750.6|2712.6|2747.77|2709.77|216
1591929900000|2020-06-12 02:45:00|2750.62|2712.62|2751.83|2713.83|2751.95|2713.95|2750.03|2712.03|215
1591930200000|2020-06-12 02:50:00|2751.8|2713.8|2751.57|2713.57|2752.38|2714.38|2751.39|2713.39|218
1591930500000|2020-06-12 02:55:00|2751.59|2713.59|2754.53|2716.53|2754.53|2716.53|2751.46|2713.46|227
1591930800000|2020-06-12 03:00:00|2754.55|2716.55|2758.82|2720.82|2758.89|2720.89|2754.55|2716.55|242
1591931100000|2020-06-12 03:05:00|2758.79|2720.79|2755.63|2717.63|2759.84|2721.84|2755.58|2717.58|229
1591931400000|2020-06-12 03:10:00|2755.58|2717.58|2754.33|2716.33|2757.02|2719.02|2754.32|2716.32|218
1591931700000|2020-06-12 03:15:00|2754.32|2716.32|2761.02|2723.02|2761.02|2723.02|2754.27|2716.27|255
1591932000000|2020-06-12 03:20:00|2761.07|2723.07|2758.65|2720.65|2763.37|2725.37|2758.58|2720.58|251
1591932300000|2020-06-12 03:25:00|2758.57|2720.57|2760.58|2722.58|2761.24|2723.24|2758.38|2720.38|258
1591932600000|2020-06-12 03:30:00|2760.54|2722.54|2763.44|2725.44|2763.44|2725.44|2760.54|2722.54|245
1591932900000|2020-06-12 03:35:00|2763.43|2725.43|2764.69|2726.69|2764.69|2726.69|2763.14|2725.14|234
1591933200000|2020-06-12 03:40:00|2764.67|2726.67|2765.31|2727.31|2767.31|2729.31|2764.36|2726.36|231
1591933500000|2020-06-12 03:45:00|2765.26|2727.26|2763|2725|2765.93|2727.93|2762.67|2724.67|230
1591933800000|2020-06-12 03:50:00|2763.02|2725.02|2759.5|2721.5|2763.04|2725.04|2759.5|2721.5|226
1591934100000|2020-06-12 03:55:00|2759.52|2721.52|2757.05|2719.05|2759.73|2721.73|2756.57|2718.57|242
1591934400000|2020-06-12 04:00:00|2757.21|2719.21|2756.6|2718.6|2757.68|2719.68|2756.03|2718.03|230
1591934700000|2020-06-12 04:05:00|2756.64|2718.64|2761.33|2723.33|2761.33|2723.33|2755.64|2717.64|231
1591935000000|2020-06-12 04:10:00|2761.35|2723.35|2761.87|2723.87|2764.01|2726.01|2761.35|2723.35|242
1591935300000|2020-06-12 04:15:00|2761.86|2723.86|2763.72|2725.72|2763.72|2725.72|2761.85|2723.85|220
1591935600000|2020-06-12 04:20:00|2763.73|2725.73|2762.12|2724.12|2764.27|2726.27|2761.95|2723.95|239
1591935900000|2020-06-12 04:25:00|2762.08|2724.08|2762.28|2724.28|2762.31|2724.31|2761.13|2723.13|221
1591936200000|2020-06-12 04:30:00|2762.27|2724.27|2760.58|2722.58|2762.34|2724.34|2760.58|2722.58|225
1591936500000|2020-06-12 04:35:00|2760.56|2722.56|2758.94|2720.94|2760.57|2722.57|2758.93|2720.93|232
1591936800000|2020-06-12 04:40:00|2758.85|2720.85|2760.12|2722.12|2760.32|2722.32|2758.65|2720.65|236
1591937100000|2020-06-12 04:45:00|2760.11|2722.11|2758.47|2720.47|2760.46|2722.46|2758.47|2720.47|212
1591937400000|2020-06-12 04:50:00|2758.48|2720.48|2755.07|2717.07|2758.81|2720.81|2754.15|2716.15|235
1591937700000|2020-06-12 04:55:00|2755|2717|2753.78|2715.78|2755.03|2717.03|2753.71|2715.71|201
1591938000000|2020-06-12 05:00:00|2753.76|2715.76|2757.03|2719.03|2757.16|2719.16|2753.76|2715.76|215
1591938300000|2020-06-12 05:05:00|2757.15|2719.15|2758.62|2720.62|2758.62|2720.62|2757.13|2719.13|226
1591938600000|2020-06-12 05:10:00|2758.61|2720.61|2758.11|2720.11|2759.08|2721.08|2757.97|2719.97|182
1591938900000|2020-06-12 05:15:00|2758.09|2720.09|2755.91|2717.91|2758.55|2720.55|2755.88|2717.88|205
1591939200000|2020-06-12 05:20:00|2755.9|2717.9|2754.79|2716.79|2755.9|2717.9|2751.42|2713.42|237
1591939500000|2020-06-12 05:25:00|2754.78|2716.78|2757.57|2719.57|2758.08|2720.08|2754.78|2716.78|224
1591939800000|2020-06-12 05:30:00|2757.58|2719.58|2760.54|2722.54|2760.65|2722.65|2757.58|2719.58|240
1591940100000|2020-06-12 05:35:00|2760.56|2722.56|2763.86|2725.86|2764.38|2726.38|2760.55|2722.55|237
1591940400000|2020-06-12 05:40:00|2763.85|2725.85|2765.84|2727.84|2767.19|2729.19|2763.36|2725.36|246
1591940700000|2020-06-12 05:45:00|2765.8|2727.8|2764.25|2726.25|2766.77|2728.77|2764.25|2726.25|224
1591941000000|2020-06-12 05:50:00|2764.19|2726.19|2763.6|2725.6|2764.24|2726.24|2762.58|2724.58|227
1591941300000|2020-06-12 05:55:00|2763.61|2725.61|2767.29|2729.29|2767.32|2729.32|2763.61|2725.61|253
1591941600000|2020-06-12 06:00:00|2767.34|2729.34|2772.87|2734.87|2773.46|2735.46|2767.31|2729.31|234
1591941900000|2020-06-12 06:05:00|2772.9|2734.9|2768.96|2730.96|2773.97|2735.97|2768.95|2730.95|258
1591942200000|2020-06-12 06:10:00|2768.97|2730.97|2770.57|2732.57|2770.57|2732.57|2768.42|2730.42|231
1591942500000|2020-06-12 06:15:00|2770.68|2732.68|2770.86|2732.86|2772.03|2734.03|2770.68|2732.68|237
1591942800000|2020-06-12 06:20:00|2770.88|2732.88|2767.58|2729.58|2771.04|2733.04|2767.55|2729.55|242
1591943100000|2020-06-12 06:25:00|2767.55|2729.55|2768.53|2730.53|2768.53|2730.53|2767.05|2729.05|233
1591943400000|2020-06-12 06:30:00|2768.51|2730.51|2770.51|2732.51|2770.56|2732.56|2768.51|2730.51|211
1591943700000|2020-06-12 06:35:00|2770.46|2732.46|2771.26|2733.26|2771.5|2733.5|2769.97|2731.97|217
1591944000000|2020-06-12 06:40:00|2771.23|2733.23|2772.77|2734.77|2773.81|2735.81|2771.17|2733.17|227
1591944300000|2020-06-12 06:45:00|2772.8|2734.8|2768.04|2730.04|2772.8|2734.8|2767.2|2729.2|242
1591944600000|2020-06-12 06:50:00|2768|2730|2765.74|2727.74|2768.44|2730.44|2765.32|2727.32|228
1591944900000|2020-06-12 06:55:00|2765.72|2727.72|2765.32|2727.32|2766.14|2728.14|2765.2|2727.2|205
1591945200000|2020-06-12 07:00:00|2765.35|2727.35|2767.89|2729.89|2769.19|2731.19|2765.3|2727.3|255
1591945500000|2020-06-12 07:05:00|2767.87|2729.87|2766.32|2728.32|2767.89|2729.89|2766.32|2728.32|215
1591945800000|2020-06-12 07:10:00|2766.3|2728.3|2769.92|2731.92|2769.92|2731.92|2766.3|2728.3|196
1591946100000|2020-06-12 07:15:00|2769.91|2731.91|2773.45|2735.45|2773.78|2735.78|2769.91|2731.91|249
1591946400000|2020-06-12 07:20:00|2773.47|2735.47|2778.66|2740.66|2780.85|2742.85|2773.36|2735.36|226
1591946700000|2020-06-12 07:25:00|2778.69|2740.69|2785.49|2747.49|2785.66|2747.66|2778.55|2740.55|262
1591947000000|2020-06-12 07:30:00|2785.43|2747.43|2784.59|2746.59|2790.41|2752.41|2783.52|2745.52|264
1591947300000|2020-06-12 07:35:00|2784.62|2746.62|2787.8|2749.8|2787.8|2749.8|2784.47|2746.47|234
1591947600000|2020-06-12 07:40:00|2787.72|2749.72|2786.86|2748.86|2791.08|2753.08|2786.25|2748.25|274
1591947900000|2020-06-12 07:45:00|2786.85|2748.85|2782.62|2744.62|2786.92|2748.92|2782.62|2744.62|253
1591948200000|2020-06-12 07:50:00|2782.47|2744.47|2786.87|2748.87|2786.89|2748.89|2782.47|2744.47|229
1591948500000|2020-06-12 07:55:00|2786.9|2748.9|2784.12|2746.12|2787.09|2749.09|2783.91|2745.91|229
1591948800000|2020-06-12 08:00:00|2784.13|2746.13|2786.47|2748.47|2789.55|2751.55|2784.13|2746.13|266
1591949100000|2020-06-12 08:05:00|2786.57|2748.57|2794.59|2756.59|2794.76|2756.76|2786|2748|261
1591949400000|2020-06-12 08:10:00|2794.56|2756.56|2798.68|2760.68|2798.68|2760.68|2794.53|2756.53|260
1591949700000|2020-06-12 08:15:00|2798.67|2760.67|2795.74|2757.74|2799.58|2761.58|2795.74|2757.74|250
1591950000000|2020-06-12 08:20:00|2795.7|2757.7|2796.16|2758.16|2796.35|2758.35|2794.3|2756.3|234
1591950300000|2020-06-12 08:25:00|2796.22|2758.22|2793.92|2755.92|2796.59|2758.59|2793.45|2755.45|243
1591950600000|2020-06-12 08:30:00|2793.93|2755.93|2791.87|2753.87|2794.31|2756.31|2791.86|2753.86|236
1591950900000|2020-06-12 08:35:00|2791.83|2753.83|2789.09|2751.09|2791.83|2753.83|2789.09|2751.09|241
1591951200000|2020-06-12 08:40:00|2789.07|2751.07|2787.19|2749.19|2789.11|2751.11|2787.07|2749.07|220
1591951500000|2020-06-12 08:45:00|2787.15|2749.15|2787.85|2749.85|2788.6|2750.6|2785.73|2747.73|228
1591951800000|2020-06-12 08:50:00|2787.91|2749.91|2793.8|2755.8|2793.8|2755.8|2787.91|2749.91|241
1591952100000|2020-06-12 08:55:00|2793.79|2755.79|2794.16|2756.16|2796.86|2758.86|2793.79|2755.79|248
1591952400000|2020-06-12 09:00:00|2794.21|2756.21|2794.27|2756.27|2794.28|2756.28|2792.93|2754.93|240
1591952700000|2020-06-12 09:05:00|2794.26|2756.26|2793.73|2755.73|2795.24|2757.24|2793.73|2755.73|240
1591953000000|2020-06-12 09:10:00|2793.75|2755.75|2795.31|2757.31|2795.35|2757.35|2793.04|2755.04|250
1591953300000|2020-06-12 09:15:00|2795.28|2757.28|2789.22|2751.22|2795.43|2757.43|2789.22|2751.22|241
1591953600000|2020-06-12 09:20:00|2789.21|2751.21|2784.89|2746.89|2789.21|2751.21|2784.89|2746.89|250
1591953900000|2020-06-12 09:25:00|2784.87|2746.87|2784.36|2746.36|2784.92|2746.92|2783.9|2745.9|228
1591954200000|2020-06-12 09:30:00|2784.34|2746.34|2784.17|2746.17|2785.75|2747.75|2784.17|2746.17|231
1591954500000|2020-06-12 09:35:00|2784.18|2746.18|2783.91|2745.91|2784.25|2746.25|2783.39|2745.39|214
1591954800000|2020-06-12 09:40:00|2783.92|2745.92|2784.69|2746.69|2784.99|2746.99|2783.91|2745.91|224
1591955100000|2020-06-12 09:45:00|2784.71|2746.71|2783.88|2745.88|2785.11|2747.11|2783.7|2745.7|220
1591955400000|2020-06-12 09:50:00|2783.87|2745.87|2782.89|2744.89|2783.87|2745.87|2782.75|2744.75|220
1591955700000|2020-06-12 09:55:00|2782.81|2744.81|2786.39|2748.39|2786.43|2748.43|2782.81|2744.81|199
1591956000000|2020-06-12 10:00:00|2786.37|2748.37|2793.84|2755.84|2794.07|2756.07|2786.3|2748.3|259
1591956300000|2020-06-12 10:05:00|2793.86|2755.86|2791.55|2753.55|2794.64|2756.64|2790.94|2752.94|243
1591956600000|2020-06-12 10:10:00|2791.47|2753.47|2790.56|2752.56|2791.61|2753.61|2790.31|2752.31|222
1591956900000|2020-06-12 10:15:00|2790.36|2752.36|2788.16|2750.16|2790.36|2752.36|2788.13|2750.13|224
1591957200000|2020-06-12 10:20:00|2788.13|2750.13|2789.52|2751.52|2789.52|2751.52|2788.12|2750.12|203
1591957500000|2020-06-12 10:25:00|2789.51|2751.51|2791.89|2753.89|2791.9|2753.9|2789.51|2751.51|232
1591957800000|2020-06-12 10:30:00|2791.9|2753.9|2794.29|2756.29|2794.83|2756.83|2791.9|2753.9|253
1591958100000|2020-06-12 10:35:00|2794.28|2756.28|2791.21|2753.21|2794.31|2756.31|2790.77|2752.77|242
1591958400000|2020-06-12 10:40:00|2791.2|2753.2|2789.73|2751.73|2791.76|2753.76|2789.73|2751.73|209
1591958700000|2020-06-12 10:45:00|2789.74|2751.74|2790.1|2752.1|2790.44|2752.44|2788.96|2750.96|230
1591959000000|2020-06-12 10:50:00|2790.11|2752.11|2792.59|2754.59|2792.77|2754.77|2790.11|2752.11|226
1591959300000|2020-06-12 10:55:00|2792.6|2754.6|2792.94|2754.94|2793.55|2755.55|2792.32|2754.32|249
1591959600000|2020-06-12 11:00:00|2792.9|2754.9|2795.66|2757.66|2796.21|2758.21|2792.78|2754.78|231
1591959900000|2020-06-12 11:05:00|2795.68|2757.68|2798.44|2760.44|2798.48|2760.48|2795.64|2757.64|248
1591960200000|2020-06-12 11:10:00|2798.42|2760.42|2798.3|2760.3|2800.16|2762.16|2798.28|2760.28|247
1591960500000|2020-06-12 11:15:00|2798.28|2760.28|2801.18|2763.18|2801.44|2763.44|2798.28|2760.28|251
1591960800000|2020-06-12 11:20:00|2801.23|2763.23|2802.05|2764.05|2802.14|2764.14|2801.08|2763.08|244
1591961100000|2020-06-12 11:25:00|2802.06|2764.06|2804.57|2766.57|2804.79|2766.79|2801.96|2763.96|226
1591961400000|2020-06-12 11:30:00|2804.56|2766.56|2802.52|2764.52|2805.13|2767.13|2802.52|2764.52|245
1591961700000|2020-06-12 11:35:00|2802.51|2764.51|2802.65|2764.65|2802.65|2764.65|2798.39|2760.39|249
1591962000000|2020-06-12 11:40:00|2802.67|2764.67|2802.79|2764.79|2804.62|2766.62|2802.67|2764.67|227
1591962300000|2020-06-12 11:45:00|2802.81|2764.81|2800.87|2762.87|2803|2765|2800.35|2762.35|229
1591962600000|2020-06-12 11:50:00|2800.89|2762.89|2802.34|2764.34|2802.36|2764.36|2800|2762|223
1591962900000|2020-06-12 11:55:00|2802.35|2764.35|2804.9|2766.9|2805.89|2767.89|2802.19|2764.19|232
1591963200000|2020-06-12 12:00:00|2804.89|2766.89|2804.55|2766.55|2806.69|2768.69|2804.53|2766.53|264
1591963500000|2020-06-12 12:05:00|2804.53|2766.53|2798.71|2760.71|2804.53|2766.53|2798.3|2760.3|255
1591963800000|2020-06-12 12:10:00|2798.68|2760.68|2793.31|2755.31|2798.68|2760.68|2793.26|2755.26|263
1591964100000|2020-06-12 12:15:00|2793.33|2755.33|2793.65|2755.65|2793.69|2755.69|2788.89|2750.89|253
1591964400000|2020-06-12 12:20:00|2793.58|2755.58|2801.6|2763.6|2801.63|2763.63|2793.58|2755.58|267
1591964700000|2020-06-12 12:25:00|2801.67|2763.67|2802.54|2764.54|2803.58|2765.58|2801.12|2763.12|251
1591965000000|2020-06-12 12:30:00|2802.52|2764.52|2799.82|2761.82|2803.47|2765.47|2799.82|2761.82|236
1591965300000|2020-06-12 12:35:00|2799.81|2761.81|2797.92|2759.92|2799.82|2761.82|2797.75|2759.75|241
1591965600000|2020-06-12 12:40:00|2797.88|2759.88|2796.71|2758.71|2799.3|2761.3|2796.63|2758.63|246
1591965900000|2020-06-12 12:45:00|2796.73|2758.73|2795.58|2757.58|2797.18|2759.18|2795.57|2757.57|237
1591966200000|2020-06-12 12:50:00|2795.56|2757.56|2799.11|2761.11|2799.15|2761.15|2795.56|2757.56|247
1591966500000|2020-06-12 12:55:00|2799.17|2761.17|2799.86|2761.86|2800.21|2762.21|2799.1|2761.1|228
1591966800000|2020-06-12 13:00:00|2799.83|2761.83|2799.78|2761.78|2800.16|2762.16|2799.61|2761.61|219
1591967100000|2020-06-12 13:05:00|2799.77|2761.77|2796.86|2758.86|2799.77|2761.77|2796.86|2758.86|231
1591967400000|2020-06-12 13:10:00|2796.87|2758.87|2796.53|2758.53|2796.93|2758.93|2795.93|2757.93|231
1591967700000|2020-06-12 13:15:00|2796.58|2758.58|2800|2762|2800.03|2762.03|2796.58|2758.58|227
1591968000000|2020-06-12 13:20:00|2800.02|2762.02|2802.76|2764.76|2802.87|2764.87|2799.96|2761.96|240
1591968300000|2020-06-12 13:25:00|2802.73|2764.73|2800.4|2762.4|2804.21|2766.21|2800.4|2762.4|244
1591968600000|2020-06-12 13:30:00|2800.26|2762.26|2801|2763|2801.25|2763.25|2800.03|2762.03|228
1591968900000|2020-06-12 13:35:00|2801.01|2763.01|2806.27|2768.27|2806.27|2768.27|2801.01|2763.01|235
1591969200000|2020-06-12 13:40:00|2806.25|2768.25|2809.01|2771.01|2809.11|2771.11|2806.25|2768.25|259
1591969500000|2020-06-12 13:45:00|2809|2771|2806.48|2768.48|2810.14|2772.14|2806.47|2768.47|261
1591969800000|2020-06-12 13:50:00|2806.47|2768.47|2806.59|2768.59|2807.03|2769.03|2805.91|2767.91|226
1591970100000|2020-06-12 13:55:00|2806.57|2768.57|2821.93|2783.93|2822.02|2784.02|2806.57|2768.57|275
1591970400000|2020-06-12 14:00:00|2821.95|2783.95|2814.12|2776.12|2825.19|2787.19|2814.12|2776.12|287
1591970700000|2020-06-12 14:05:00|2814.14|2776.14|2814.9|2776.9|2816.76|2778.76|2812.9|2774.9|257
1591971000000|2020-06-12 14:10:00|2814.95|2776.95|2817.15|2779.15|2817.23|2779.23|2814.68|2776.68|241
1591971300000|2020-06-12 14:15:00|2817.18|2779.18|2811.27|2773.27|2818.54|2780.54|2810.85|2772.85|256
1591971600000|2020-06-12 14:20:00|2811.22|2773.22|2811.41|2773.41|2813.02|2775.02|2811.22|2773.22|248
1591971900000|2020-06-12 14:25:00|2811.44|2773.44|2807.88|2769.88|2811.5|2773.5|2807.88|2769.88|232
1591972200000|2020-06-12 14:30:00|2807.91|2769.91|2809.16|2771.16|2809.71|2771.71|2805.12|2767.12|267
1591972500000|2020-06-12 14:35:00|2809.18|2771.18|2800.79|2762.79|2809.2|2771.2|2799.83|2761.83|271
1591972800000|2020-06-12 14:40:00|2800.76|2762.76|2798.85|2760.85|2800.99|2762.99|2797.25|2759.25|258
1591973100000|2020-06-12 14:45:00|2798.82|2760.82|2797.42|2759.42|2799.41|2761.41|2797.39|2759.39|248
1591973400000|2020-06-12 14:50:00|2797.49|2759.49|2791.17|2753.17|2797.55|2759.55|2790.99|2752.99|276
1591973700000|2020-06-12 14:55:00|2791.14|2753.14|2787.07|2749.07|2793.17|2755.17|2787.07|2749.07|274
1591974000000|2020-06-12 15:00:00|2787.05|2749.05|2788.42|2750.42|2791.08|2753.08|2786.18|2748.18|270
1591974300000|2020-06-12 15:05:00|2788.35|2750.35|2792.81|2754.81|2793.35|2755.35|2787.69|2749.69|267
1591974600000|2020-06-12 15:10:00|2792.61|2754.61|2789.26|2751.26|2792.76|2754.76|2789.26|2751.26|254
1591974900000|2020-06-12 15:15:00|2789.08|2751.08|2777.68|2739.68|2790.22|2752.22|2777.68|2739.68|261
1591975200000|2020-06-12 15:20:00|2777.67|2739.67|2781.46|2743.46|2782.09|2744.09|2777.26|2739.26|271
1591975500000|2020-06-12 15:25:00|2781.43|2743.43|2783.75|2745.75|2784.18|2746.18|2780.89|2742.89|269
1591975800000|2020-06-12 15:30:00|2783.7|2745.7|2777.01|2739.01|2783.7|2745.7|2776.52|2738.52|266
1591976100000|2020-06-12 15:35:00|2776.97|2738.97|2779.74|2741.74|2779.79|2741.79|2776.97|2738.97|259
1591976400000|2020-06-12 15:40:00|2779.41|2741.41|2785.7|2747.7|2786.97|2748.97|2779.26|2741.26|255
1591976700000|2020-06-12 15:45:00|2785.69|2747.69|2787.82|2749.82|2788.64|2750.64|2785.42|2747.42|249
1591977000000|2020-06-12 15:50:00|2787.83|2749.83|2785.59|2747.59|2788.42|2750.42|2785.33|2747.33|235
1591977300000|2020-06-12 15:55:00|2785.63|2747.63|2784.67|2746.67|2785.74|2747.74|2784.54|2746.54|222
1591977600000|2020-06-12 16:00:00|2784.7|2746.7|2786.93|2748.93|2787|2749|2780.3|2742.3|254
1591977900000|2020-06-12 16:05:00|2786.9|2748.9|2790.1|2752.1|2790.62|2752.62|2786.88|2748.88|250
1591978200000|2020-06-12 16:10:00|2790.03|2752.03|2789.52|2751.52|2790.03|2752.03|2788.19|2750.19|217
1591978500000|2020-06-12 16:15:00|2789.53|2751.53|2792.2|2754.2|2792.57|2754.57|2789.37|2751.37|236
1591978800000|2020-06-12 16:20:00|2792.23|2754.23|2793.41|2755.41|2795.67|2757.67|2792.22|2754.22|248
1591979100000|2020-06-12 16:25:00|2793.25|2755.25|2790.44|2752.44|2793.41|2755.41|2789.45|2751.45|248
1591979400000|2020-06-12 16:30:00|2790.46|2752.46|2785.7|2747.7|2791.27|2753.27|2785.7|2747.7|252
1591979700000|2020-06-12 16:35:00|2785.53|2747.53|2782.5|2744.5|2785.54|2747.54|2781.34|2743.34|247
1591980000000|2020-06-12 16:40:00|2782.49|2744.49|2783.43|2745.43|2785.57|2747.57|2782.49|2744.49|236
1591980300000|2020-06-12 16:45:00|2783.44|2745.44|2780.22|2742.22|2783.55|2745.55|2778.75|2740.75|242
1591980600000|2020-06-12 16:50:00|2780.34|2742.34|2779.72|2741.72|2781.7|2743.7|2779.65|2741.65|239
1591980900000|2020-06-12 16:55:00|2779.66|2741.66|2785.55|2747.55|2785.64|2747.64|2779.66|2741.66|243
1591981200000|2020-06-12 17:00:00|2785.61|2747.61|2783.14|2745.14|2785.68|2747.68|2783.14|2745.14|230
1591981500000|2020-06-12 17:05:00|2783.15|2745.15|2780.66|2742.66|2783.21|2745.21|2780.57|2742.57|205
1591981800000|2020-06-12 17:10:00|2780.7|2742.7|2782.3|2744.3|2782.3|2744.3|2780.27|2742.27|222
1591982100000|2020-06-12 17:15:00|2782.29|2744.29|2781.4|2743.4|2782.57|2744.57|2781.31|2743.31|208
1591982400000|2020-06-12 17:20:00|2781.43|2743.43|2776.71|2738.71|2781.43|2743.43|2776.71|2738.71|241
1591982700000|2020-06-12 17:25:00|2776.76|2738.76|2775.34|2737.34|2776.83|2738.83|2775.07|2737.07|235
1591983000000|2020-06-12 17:30:00|2775.35|2737.35|2772.75|2734.75|2775.64|2737.64|2772.71|2734.71|237
1591983300000|2020-06-12 17:35:00|2772.74|2734.74|2768.49|2730.49|2772.74|2734.74|2768.23|2730.23|267
1591983600000|2020-06-12 17:40:00|2768.44|2730.44|2766.97|2728.97|2768.44|2730.44|2763.03|2725.03|269
1591983900000|2020-06-12 17:45:00|2766.91|2728.91|2760.95|2722.95|2767.72|2729.72|2759.16|2721.16|281
1591984200000|2020-06-12 17:50:00|2760.96|2722.96|2768.78|2730.78|2768.78|2730.78|2760.96|2722.96|277
1591984500000|2020-06-12 17:55:00|2768.71|2730.71|2767.5|2729.5|2769.63|2731.63|2767.41|2729.41|272
1591984800000|2020-06-12 18:00:00|2767.48|2729.48|2774.02|2736.02|2774.02|2736.02|2766.72|2728.72|261
1591985100000|2020-06-12 18:05:00|2774.07|2736.07|2771.78|2733.78|2775.64|2737.64|2771.78|2733.78|258
1591985400000|2020-06-12 18:10:00|2771.79|2733.79|2776.98|2738.98|2777.42|2739.42|2771.75|2733.75|245
1591985700000|2020-06-12 18:15:00|2777.02|2739.02|2776.95|2738.95|2777.27|2739.27|2773.35|2735.35|248
1591986000000|2020-06-12 18:20:00|2776.96|2738.96|2777.96|2739.96|2779.18|2741.18|2776.92|2738.92|219
1591986300000|2020-06-12 18:25:00|2777.98|2739.98|2781.93|2743.93|2781.96|2743.96|2777.92|2739.92|239
1591986600000|2020-06-12 18:30:00|2781.94|2743.94|2783.53|2745.53|2784.55|2746.55|2781.94|2743.94|254
1591986900000|2020-06-12 18:35:00|2783.55|2745.55|2780.39|2742.39|2784.31|2746.31|2780.34|2742.34|252
1591987200000|2020-06-12 18:40:00|2780.37|2742.37|2778.98|2740.98|2780.44|2742.44|2777.84|2739.84|242
1591987500000|2020-06-12 18:45:00|2779|2741|2781.83|2743.83|2781.9|2743.9|2778.14|2740.14|226
1591987800000|2020-06-12 18:50:00|2781.81|2743.81|2783.36|2745.36|2783.37|2745.37|2781.05|2743.05|235
1591988100000|2020-06-12 18:55:00|2783.35|2745.35|2785.82|2747.82|2785.82|2747.82|2783.09|2745.09|231
1591988400000|2020-06-12 19:00:00|2785.84|2747.84|2788.39|2750.39|2788.9|2750.9|2785.84|2747.84|243
1591988700000|2020-06-12 19:05:00|2788.44|2750.44|2794.24|2756.24|2794.31|2756.31|2788.41|2750.41|249
1591989000000|2020-06-12 19:10:00|2794.25|2756.25|2793.75|2755.75|2794.87|2756.87|2792.84|2754.84|238
1591989300000|2020-06-12 19:15:00|2793.74|2755.74|2790.85|2752.85|2793.86|2755.86|2790.78|2752.78|236
1591989600000|2020-06-12 19:20:00|2790.86|2752.86|2784.98|2746.98|2790.88|2752.88|2784.98|2746.98|226
1591989900000|2020-06-12 19:25:00|2784.96|2746.96|2786.23|2748.23|2786.39|2748.39|2784.8|2746.8|217
1591990200000|2020-06-12 19:30:00|2786.22|2748.22|2780.87|2742.87|2786.32|2748.32|2780.82|2742.82|216
1591990500000|2020-06-12 19:35:00|2780.83|2742.83|2782.11|2744.11|2783.11|2745.11|2780.83|2742.83|252
1591990800000|2020-06-12 19:40:00|2782.13|2744.13|2788.26|2750.26|2788.26|2750.26|2782.1|2744.1|228
1591991100000|2020-06-12 19:45:00|2788.24|2750.24|2790.28|2752.28|2790.43|2752.43|2787.32|2749.32|235
1591991400000|2020-06-12 19:50:00|2790.29|2752.29|2790.59|2752.59|2793.42|2755.42|2790.28|2752.28|239
1591991700000|2020-06-12 19:55:00|2790.58|2752.58|2789.69|2751.69|2790.99|2752.99|2788.41|2750.41|227
1591992000000|2020-06-12 20:00:00|2789.7|2751.7|2789.22|2751.22|2792.51|2754.51|2788.97|2750.97|241
1591992300000|2020-06-12 20:05:00|2789.23|2751.23|2787.84|2749.84|2789.24|2751.24|2787.05|2749.05|229
1591992600000|2020-06-12 20:10:00|2787.87|2749.87|2787.6|2749.6|2788.75|2750.75|2787.59|2749.59|220
1591992900000|2020-06-12 20:15:00|2787.61|2749.61|2787.07|2749.07|2787.68|2749.68|2786.85|2748.85|219
1591993200000|2020-06-12 20:20:00|2787.02|2749.02|2787.49|2749.49|2787.49|2749.49|2786.54|2748.54|216
1591993500000|2020-06-12 20:25:00|2787.55|2749.55|2790.63|2752.63|2790.63|2752.63|2787.54|2749.54|204
1591993800000|2020-06-12 20:30:00|2790.64|2752.64|2791.24|2753.24|2792.44|2754.44|2790.64|2752.64|223
1591994100000|2020-06-12 20:35:00|2791.22|2753.22|2802.46|2764.46|2802.81|2764.81|2791.2|2753.2|252
1591994400000|2020-06-12 20:40:00|2802.45|2764.45|2801.54|2763.54|2803.06|2765.06|2800.54|2762.54|265
1591994700000|2020-06-12 20:45:00|2801.56|2763.56|2796.79|2758.79|2801.6|2763.6|2796.78|2758.78|249
1591995000000|2020-06-12 20:50:00|2796.77|2758.77|2798.69|2760.69|2798.81|2760.81|2796.71|2758.71|239
1591995300000|2020-06-12 20:55:00|2798.65|2760.65|2796.4|2758.4|2798.71|2760.71|2796.18|2758.18|177
1592031600000|2020-06-13 07:00:00|2784.24|2746.24|2785.91|2747.91|2785.96|2747.96|2784.14|2746.14|172
1592031900000|2020-06-13 07:05:00|2785.92|2747.92|2782.84|2744.84|2786.43|2748.43|2782.83|2744.83|215
1592032200000|2020-06-13 07:10:00|2782.86|2744.86|2784.23|2746.23|2784.33|2746.33|2782.81|2744.81|228
1592032500000|2020-06-13 07:15:00|2784.24|2746.24|2783.6|2745.6|2784.26|2746.26|2783.54|2745.54|201
1592032800000|2020-06-13 07:20:00|2783.61|2745.61|2785.22|2747.22|2786.51|2748.51|2783.59|2745.59|212
1592033100000|2020-06-13 07:25:00|2785.23|2747.23|2784.8|2746.8|2785.56|2747.56|2784.73|2746.73|215
1592033400000|2020-06-13 07:30:00|2784.78|2746.78|2786.5|2748.5|2786.51|2748.51|2784.56|2746.56|213
1592033700000|2020-06-13 07:35:00|2786.56|2748.56|2786.77|2748.77|2787.33|2749.33|2785.97|2747.97|209
1592034000000|2020-06-13 07:40:00|2786.78|2748.78|2786.85|2748.85|2787.14|2749.14|2786.49|2748.49|177
1592034300000|2020-06-13 07:45:00|2786.87|2748.87|2789.75|2751.75|2789.85|2751.85|2786.79|2748.79|210
1592034600000|2020-06-13 07:50:00|2789.7|2751.7|2789.15|2751.15|2791.11|2753.11|2789.09|2751.09|250
1592034900000|2020-06-13 07:55:00|2789.16|2751.16|2789.68|2751.68|2790.49|2752.49|2788.49|2750.49|215
1592035200000|2020-06-13 08:00:00|2789.65|2751.65|2789.43|2751.43|2790.16|2752.16|2789.3|2751.3|201
1592035500000|2020-06-13 08:05:00|2789.4|2751.4|2786.43|2748.43|2789.4|2751.4|2786.38|2748.38|235
1592035800000|2020-06-13 08:10:00|2786.44|2748.44|2786.3|2748.3|2786.48|2748.48|2785.76|2747.76|226
1592036100000|2020-06-13 08:15:00|2786.33|2748.33|2784.81|2746.81|2786.48|2748.48|2784.43|2746.43|233
1592036400000|2020-06-13 08:20:00|2784.82|2746.82|2783.71|2745.71|2784.87|2746.87|2783.53|2745.53|228
1592036700000|2020-06-13 08:25:00|2783.74|2745.74|2782.95|2744.95|2784.04|2746.04|2782.77|2744.77|234
1592037000000|2020-06-13 08:30:00|2782.92|2744.92|2782.56|2744.56|2784.1|2746.1|2782.54|2744.54|220
1592037300000|2020-06-13 08:35:00|2782.58|2744.58|2785.17|2747.17|2785.8|2747.8|2782.49|2744.49|248
1592037600000|2020-06-13 08:40:00|2785.09|2747.09|2784.4|2746.4|2785.09|2747.09|2784.19|2746.19|256
1592037900000|2020-06-13 08:45:00|2784.42|2746.42|2785.73|2747.73|2785.83|2747.83|2784.42|2746.42|204
1592038200000|2020-06-13 08:50:00|2786.09|2748.09|2786.79|2748.79|2787.35|2749.35|2786.09|2748.09|238
1592038500000|2020-06-13 08:55:00|2786.72|2748.72|2788.65|2750.65|2788.65|2750.65|2786.4|2748.4|233
1592038800000|2020-06-13 09:00:00|2788.6|2750.6|2788.76|2750.76|2789.11|2751.11|2788.52|2750.52|183
1592039100000|2020-06-13 09:05:00|2788.72|2750.72|2789.9|2751.9|2790.05|2752.05|2788.42|2750.42|208
1592039400000|2020-06-13 09:10:00|2789.89|2751.89|2790.58|2752.58|2790.58|2752.58|2788.9|2750.9|205
1592039700000|2020-06-13 09:15:00|2790.59|2752.59|2794.78|2756.78|2795.04|2757.04|2790.58|2752.58|216
1592040000000|2020-06-13 09:20:00|2794.81|2756.81|2790.48|2752.48|2795.11|2757.11|2790.41|2752.41|222
1592040300000|2020-06-13 09:25:00|2790.46|2752.46|2788.92|2750.92|2790.94|2752.94|2788.88|2750.88|202
1592040600000|2020-06-13 09:30:00|2788.93|2750.93|2787.27|2749.27|2788.98|2750.98|2787.07|2749.07|195
1592040900000|2020-06-13 09:35:00|2787.36|2749.36|2788.8|2750.8|2789.16|2751.16|2787.36|2749.36|207
1592041200000|2020-06-13 09:40:00|2788.81|2750.81|2787.06|2749.06|2789.08|2751.08|2787.01|2749.01|214
1592041500000|2020-06-13 09:45:00|2787.05|2749.05|2787.33|2749.33|2788.03|2750.03|2786.5|2748.5|195
1592041800000|2020-06-13 09:50:00|2787.32|2749.32|2788.71|2750.71|2788.83|2750.83|2787.2|2749.2|201
1592042100000|2020-06-13 09:55:00|2788.68|2750.68|2789.84|2751.84|2789.86|2751.86|2788.56|2750.56|197
1592042400000|2020-06-13 10:00:00|2789.87|2751.87|2790.73|2752.73|2791.27|2753.27|2789.87|2751.87|180
1592042700000|2020-06-13 10:05:00|2790.76|2752.76|2791.59|2753.59|2791.59|2753.59|2789.96|2751.96|203
1592043000000|2020-06-13 10:10:00|2791.58|2753.58|2789.3|2751.3|2791.6|2753.6|2789.29|2751.29|215
1592043300000|2020-06-13 10:15:00|2789.32|2751.32|2788.65|2750.65|2789.34|2751.34|2787.83|2749.83|206
1592043600000|2020-06-13 10:20:00|2788.73|2750.73|2786|2748|2789.06|2751.06|2785.98|2747.98|209
1592043900000|2020-06-13 10:25:00|2785.97|2747.97|2783.59|2745.59|2785.98|2747.98|2782.46|2744.46|205
1592044200000|2020-06-13 10:30:00|2783.55|2745.55|2778.59|2740.59|2783.55|2745.55|2778.52|2740.52|195
1592044500000|2020-06-13 10:35:00|2778.88|2740.88|2780.3|2742.3|2780.3|2742.3|2778.88|2740.88|207
1592044800000|2020-06-13 10:40:00|2780.32|2742.32|2787.23|2749.23|2787.9|2749.9|2780.3|2742.3|220
1592045100000|2020-06-13 10:45:00|2787.32|2749.32|2785.78|2747.78|2787.57|2749.57|2785.7|2747.7|172
1592045400000|2020-06-13 10:50:00|2785.79|2747.79|2784.04|2746.04|2785.84|2747.84|2784.04|2746.04|197
1592045700000|2020-06-13 10:55:00|2784.05|2746.05|2781.84|2743.84|2784.2|2746.2|2781.78|2743.78|196
1592046000000|2020-06-13 11:00:00|2781.83|2743.83|2778.93|2740.93|2781.83|2743.83|2778.76|2740.76|207
1592046300000|2020-06-13 11:05:00|2778.9|2740.9|2780.6|2742.6|2780.97|2742.97|2778.76|2740.76|220
1592046600000|2020-06-13 11:10:00|2780.65|2742.65|2779.64|2741.64|2781.25|2743.25|2779.61|2741.61|223
1592046900000|2020-06-13 11:15:00|2779.61|2741.61|2779.7|2741.7|2780.1|2742.1|2778.98|2740.98|176
1592047200000|2020-06-13 11:20:00|2779.59|2741.59|2775.24|2737.24|2779.59|2741.59|2773.9|2735.9|226
1592047500000|2020-06-13 11:25:00|2775.28|2737.28|2779.3|2741.3|2780.01|2742.01|2775.28|2737.28|210
1592047800000|2020-06-13 11:30:00|2779.28|2741.28|2783|2745|2783.11|2745.11|2778.52|2740.52|205
1592048100000|2020-06-13 11:35:00|2783.03|2745.03|2782.55|2744.55|2783.56|2745.56|2782.55|2744.55|201
1592048400000|2020-06-13 11:40:00|2782.47|2744.47|2777.92|2739.92|2782.57|2744.57|2777.84|2739.84|227
1592048700000|2020-06-13 11:45:00|2777.83|2739.83|2778.36|2740.36|2778.59|2740.59|2777.76|2739.76|208
1592049000000|2020-06-13 11:50:00|2778.33|2740.33|2777.25|2739.25|2778.62|2740.62|2777.25|2739.25|209
1592049300000|2020-06-13 11:55:00|2777.27|2739.27|2776.31|2738.31|2777.3|2739.3|2775.99|2737.99|204
1592049600000|2020-06-13 12:00:00|2776.35|2738.35|2774.35|2736.35|2776.41|2738.41|2774.12|2736.12|205
1592049900000|2020-06-13 12:05:00|2774.33|2736.33|2774.22|2736.22|2774.39|2736.39|2772.6|2734.6|217
1592050200000|2020-06-13 12:10:00|2774.24|2736.24|2784.77|2746.77|2784.83|2746.83|2774.03|2736.03|233
1592050500000|2020-06-13 12:15:00|2784.76|2746.76|2783.47|2745.47|2785.41|2747.41|2783.11|2745.11|218
1592050800000|2020-06-13 12:20:00|2783.54|2745.54|2787.05|2749.05|2787.15|2749.15|2783.41|2745.41|231
1592051100000|2020-06-13 12:25:00|2787.08|2749.08|2785.67|2747.67|2787.32|2749.32|2785.51|2747.51|193
1592051400000|2020-06-13 12:30:00|2785.68|2747.68|2786.62|2748.62|2786.69|2748.69|2785.68|2747.68|229
1592051700000|2020-06-13 12:35:00|2786.64|2748.64|2786.55|2748.55|2786.74|2748.74|2785.56|2747.56|218
1592052000000|2020-06-13 12:40:00|2786.57|2748.57|2787.66|2749.66|2789.36|2751.36|2786.57|2748.57|241
1592052300000|2020-06-13 12:45:00|2787.6|2749.6|2784.9|2746.9|2787.6|2749.6|2784.89|2746.89|221
1592052600000|2020-06-13 12:50:00|2784.83|2746.83|2787.19|2749.19|2787.24|2749.24|2784.5|2746.5|234
1592052900000|2020-06-13 12:55:00|2787.1|2749.1|2785.67|2747.67|2787.46|2749.46|2785.66|2747.66|231
1592053200000|2020-06-13 13:00:00|2785.63|2747.63|2784.65|2746.65|2786.14|2748.14|2784.49|2746.49|219
1592053500000|2020-06-13 13:05:00|2784.64|2746.64|2784.28|2746.28|2785.58|2747.58|2783.61|2745.61|202
1592053800000|2020-06-13 13:10:00|2784.25|2746.25|2782.77|2744.77|2784.31|2746.31|2781.03|2743.03|209
1592054100000|2020-06-13 13:15:00|2782.76|2744.76|2779.46|2741.46|2782.79|2744.79|2779.16|2741.16|212
1592054400000|2020-06-13 13:20:00|2779.49|2741.49|2782.85|2744.85|2782.96|2744.96|2779.48|2741.48|211
1592054700000|2020-06-13 13:25:00|2782.86|2744.86|2780.22|2742.22|2783.91|2745.91|2780.22|2742.22|235
1592055000000|2020-06-13 13:30:00|2780.21|2742.21|2779.94|2741.94|2780.21|2742.21|2778.53|2740.53|203
1592055300000|2020-06-13 13:35:00|2780|2742|2781.79|2743.79|2782.2|2744.2|2780|2742|214
1592055600000|2020-06-13 13:40:00|2781.82|2743.82|2783.79|2745.79|2784.51|2746.51|2781.6|2743.6|228
1592055900000|2020-06-13 13:45:00|2783.81|2745.81|2785.33|2747.33|2785.6|2747.6|2783.58|2745.58|202
1592056200000|2020-06-13 13:50:00|2785.31|2747.31|2787.39|2749.39|2787.48|2749.48|2785.11|2747.11|217
1592056500000|2020-06-13 13:55:00|2787.34|2749.34|2787.94|2749.94|2788.24|2750.24|2787.32|2749.32|198
1592056800000|2020-06-13 14:00:00|2787.93|2749.93|2793.1|2755.1|2793.1|2755.1|2787.78|2749.78|226
1592057100000|2020-06-13 14:05:00|2793.13|2755.13|2799.46|2761.46|2801.01|2763.01|2793.13|2755.13|243
1592057400000|2020-06-13 14:10:00|2799.45|2761.45|2798.92|2760.92|2800.09|2762.09|2797.46|2759.46|233
1592057700000|2020-06-13 14:15:00|2798.91|2760.91|2797.38|2759.38|2800.23|2762.23|2797.38|2759.38|223
1592058000000|2020-06-13 14:20:00|2797.37|2759.37|2799.09|2761.09|2799.43|2761.43|2795.38|2757.38|236
1592058300000|2020-06-13 14:25:00|2799.08|2761.08|2796.76|2758.76|2799.17|2761.17|2796.63|2758.63|210
1592058600000|2020-06-13 14:30:00|2796.81|2758.81|2797.43|2759.43|2798.53|2760.53|2796.75|2758.75|214
1592058900000|2020-06-13 14:35:00|2797.39|2759.39|2793.12|2755.12|2797.39|2759.39|2792.02|2754.02|228
1592059200000|2020-06-13 14:40:00|2793.11|2755.11|2794.6|2756.6|2794.8|2756.8|2793.11|2755.11|206
1592059500000|2020-06-13 14:45:00|2794.57|2756.57|2793.2|2755.2|2795.18|2757.18|2793.18|2755.18|200
1592059800000|2020-06-13 14:50:00|2793.22|2755.22|2794.82|2756.82|2794.88|2756.88|2793.11|2755.11|192
1592060100000|2020-06-13 14:55:00|2794.83|2756.83|2798.35|2760.35|2799.06|2761.06|2794.81|2756.81|215
1592060400000|2020-06-13 15:00:00|2798.31|2760.31|2796.79|2758.79|2799.84|2761.84|2796.79|2758.79|214
1592060700000|2020-06-13 15:05:00|2796.76|2758.76|2798.29|2760.29|2798.3|2760.3|2796.33|2758.33|213
1592061000000|2020-06-13 15:10:00|2798.3|2760.3|2801.22|2763.22|2801.58|2763.58|2798.19|2760.19|215
1592061300000|2020-06-13 15:15:00|2801.09|2763.09|2797.69|2759.69|2801.23|2763.23|2797.35|2759.35|184
1592061600000|2020-06-13 15:20:00|2797.66|2759.66|2798.45|2760.45|2799.11|2761.11|2797.11|2759.11|218
1592061900000|2020-06-13 15:25:00|2798.43|2760.43|2799|2761|2799.82|2761.82|2798.3|2760.3|203
1592062200000|2020-06-13 15:30:00|2799.01|2761.01|2796.7|2758.7|2800.55|2762.55|2796.7|2758.7|223
1592062500000|2020-06-13 15:35:00|2796.65|2758.65|2794.34|2756.34|2796.66|2758.66|2794.34|2756.34|212
1592062800000|2020-06-13 15:40:00|2794.31|2756.31|2793.81|2755.81|2794.38|2756.38|2793.22|2755.22|204
1592063100000|2020-06-13 15:45:00|2793.83|2755.83|2793.82|2755.82|2794.08|2756.08|2793.57|2755.57|194
1592063400000|2020-06-13 15:50:00|2793.79|2755.79|2793.01|2755.01|2794.15|2756.15|2792.9|2754.9|214
1592063700000|2020-06-13 15:55:00|2793.03|2755.03|2793.64|2755.64|2793.76|2755.76|2791.91|2753.91|217
1592064000000|2020-06-13 16:00:00|2793.65|2755.65|2796.79|2758.79|2796.84|2758.84|2793.62|2755.62|230
1592064300000|2020-06-13 16:05:00|2796.78|2758.78|2793.3|2755.3|2796.91|2758.91|2793.3|2755.3|208
1592064600000|2020-06-13 16:10:00|2793.22|2755.22|2789.74|2751.74|2793.22|2755.22|2789.21|2751.21|226
1592064900000|2020-06-13 16:15:00|2789.73|2751.73|2791.41|2753.41|2791.69|2753.69|2789.58|2751.58|196
1592065200000|2020-06-13 16:20:00|2791.4|2753.4|2792.65|2754.65|2792.77|2754.77|2791.35|2753.35|205
1592065500000|2020-06-13 16:25:00|2792.59|2754.59|2792.9|2754.9|2792.94|2754.94|2791.56|2753.56|229
1592065800000|2020-06-13 16:30:00|2792.86|2754.86|2795.87|2757.87|2796.13|2758.13|2792.46|2754.46|214
1592066100000|2020-06-13 16:35:00|2795.77|2757.77|2794.28|2756.28|2795.77|2757.77|2794.27|2756.27|201
1592066400000|2020-06-13 16:40:00|2794.23|2756.23|2795.8|2757.8|2795.8|2757.8|2793.89|2755.89|202
1592066700000|2020-06-13 16:45:00|2795.82|2757.82|2797.85|2759.85|2798.34|2760.34|2795.69|2757.69|226
1592067000000|2020-06-13 16:50:00|2797.93|2759.93|2797.44|2759.44|2798.69|2760.69|2797.09|2759.09|207
1592067300000|2020-06-13 16:55:00|2797.43|2759.43|2795.51|2757.51|2797.49|2759.49|2795.51|2757.51|218
1592067600000|2020-06-13 17:00:00|2795.52|2757.52|2793.88|2755.88|2795.97|2757.97|2793.69|2755.69|196
1592067900000|2020-06-13 17:05:00|2793.87|2755.87|2794.56|2756.56|2794.56|2756.56|2793.17|2755.17|206
1592068200000|2020-06-13 17:10:00|2794.57|2756.57|2795.81|2757.81|2796.92|2758.92|2794.54|2756.54|223
1592068500000|2020-06-13 17:15:00|2795.86|2757.86|2796.86|2758.86|2797.75|2759.75|2795.86|2757.86|213
1592068800000|2020-06-13 17:20:00|2796.77|2758.77|2794.44|2756.44|2796.79|2758.79|2794.12|2756.12|212
1592069100000|2020-06-13 17:25:00|2794.46|2756.46|2794.85|2756.85|2794.91|2756.91|2794.11|2756.11|214
1592069400000|2020-06-13 17:30:00|2794.87|2756.87|2798.21|2760.21|2798.26|2760.26|2794.82|2756.82|224
1592069700000|2020-06-13 17:35:00|2798.16|2760.16|2799|2761|2799.3|2761.3|2798.07|2760.07|205
1592070000000|2020-06-13 17:40:00|2799.02|2761.02|2797.18|2759.18|2799.43|2761.43|2797.03|2759.03|221
1592070300000|2020-06-13 17:45:00|2797.19|2759.19|2796|2758|2797.35|2759.35|2795.95|2757.95|224
1592070600000|2020-06-13 17:50:00|2795.92|2757.92|2795.64|2757.64|2796.75|2758.75|2795.62|2757.62|234
1592070900000|2020-06-13 17:55:00|2795.68|2757.68|2794.1|2756.1|2795.76|2757.76|2793.94|2755.94|195
1592071200000|2020-06-13 18:00:00|2794.12|2756.12|2796.81|2758.81|2797.03|2759.03|2794.07|2756.07|210
1592071500000|2020-06-13 18:05:00|2796.82|2758.82|2798.29|2760.29|2798.29|2760.29|2796.71|2758.71|201
1592071800000|2020-06-13 18:10:00|2798.32|2760.32|2800.46|2762.46|2800.46|2762.46|2797.41|2759.41|205
1592072100000|2020-06-13 18:15:00|2800.45|2762.45|2799.14|2761.14|2801.14|2763.14|2798.91|2760.91|213
1592072400000|2020-06-13 18:20:00|2799.19|2761.19|2798.53|2760.53|2799.46|2761.46|2798.5|2760.5|195
1592072700000|2020-06-13 18:25:00|2798.56|2760.56|2798.43|2760.43|2798.56|2760.56|2797.79|2759.79|204
1592073000000|2020-06-13 18:30:00|2798.41|2760.41|2798.1|2760.1|2798.41|2760.41|2797.59|2759.59|207
1592073300000|2020-06-13 18:35:00|2798.09|2760.09|2800.75|2762.75|2800.81|2762.81|2798|2760|194
1592073600000|2020-06-13 18:40:00|2800.74|2762.74|2800.01|2762.01|2800.83|2762.83|2799.93|2761.93|224
1592073900000|2020-06-13 18:45:00|2799.84|2761.84|2797.51|2759.51|2800.15|2762.15|2797.5|2759.5|216
1592074200000|2020-06-13 18:50:00|2797.46|2759.46|2796.94|2758.94|2797.46|2759.46|2796.19|2758.19|202
1592074500000|2020-06-13 18:55:00|2796.91|2758.91|2797.09|2759.09|2797.52|2759.52|2796.4|2758.4|214
1592074800000|2020-06-13 19:00:00|2797.11|2759.11|2801.11|2763.11|2801.29|2763.29|2797.11|2759.11|215
1592075100000|2020-06-13 19:05:00|2801.13|2763.13|2801.94|2763.94|2802.19|2764.19|2801.13|2763.13|191
1592075400000|2020-06-13 19:10:00|2801.99|2763.99|2797.58|2759.58|2801.99|2763.99|2797.51|2759.51|230
1592075700000|2020-06-13 19:15:00|2797.6|2759.6|2798.52|2760.52|2799.06|2761.06|2797.6|2759.6|212
1592076000000|2020-06-13 19:20:00|2798.56|2760.56|2800.8|2762.8|2800.8|2762.8|2798.27|2760.27|222
1592076300000|2020-06-13 19:25:00|2800.82|2762.82|2801.06|2763.06|2801.47|2763.47|2800.78|2762.78|189
1592076600000|2020-06-13 19:30:00|2801.07|2763.07|2800.7|2762.7|2801.26|2763.26|2800.65|2762.65|187
1592076900000|2020-06-13 19:35:00|2800.69|2762.69|2803.07|2765.07|2803.12|2765.12|2800.52|2762.52|194
1592077200000|2020-06-13 19:40:00|2802.99|2764.99|2809.14|2771.14|2810.46|2772.46|2802.72|2764.72|219
1592077500000|2020-06-13 19:45:00|2808.75|2770.75|2800.78|2762.78|2810.27|2772.27|2800.78|2762.78|257
1592077800000|2020-06-13 19:50:00|2800.72|2762.72|2785.34|2747.34|2800.72|2762.72|2784.14|2746.14|284
1592078100000|2020-06-13 19:55:00|2785.31|2747.31|2787.95|2749.95|2788.14|2750.14|2785.31|2747.31|256
1592078400000|2020-06-13 20:00:00|2787.99|2749.99|2782.35|2744.35|2788|2750|2776.99|2738.99|282
1592078700000|2020-06-13 20:05:00|2782.34|2744.34|2786.99|2748.99|2786.99|2748.99|2781.74|2743.74|256
1592079000000|2020-06-13 20:10:00|2787.04|2749.04|2785.31|2747.31|2787.26|2749.26|2785.18|2747.18|232
1592079300000|2020-06-13 20:15:00|2785.3|2747.3|2791.8|2753.8|2791.8|2753.8|2785.11|2747.11|232
1592079600000|2020-06-13 20:20:00|2791.83|2753.83|2791.46|2753.46|2792.36|2754.36|2790.49|2752.49|231
1592079900000|2020-06-13 20:25:00|2791.47|2753.47|2786.9|2748.9|2793.05|2755.05|2785.72|2747.72|253
1592080200000|2020-06-13 20:30:00|2786.94|2748.94|2787.48|2749.48|2790.37|2752.37|2786.92|2748.92|241
1592080500000|2020-06-13 20:35:00|2787.39|2749.39|2786.51|2748.51|2787.39|2749.39|2785.62|2747.62|243
1592080800000|2020-06-13 20:40:00|2786.53|2748.53|2787.52|2749.52|2788.2|2750.2|2786.04|2748.04|253
1592081100000|2020-06-13 20:45:00|2787.55|2749.55|2785.8|2747.8|2787.76|2749.76|2785.61|2747.61|243
1592081400000|2020-06-13 20:50:00|2785.86|2747.86|2785.82|2747.82|2786.24|2748.24|2785.24|2747.24|229
1592081700000|2020-06-13 20:55:00|2785.83|2747.83|2788.64|2750.64|2788.64|2750.64|2785.83|2747.83|249
1592082000000|2020-06-13 21:00:00|2788.62|2750.62|2790.58|2752.58|2790.79|2752.79|2788.62|2750.62|230
1592082300000|2020-06-13 21:05:00|2790.49|2752.49|2789.94|2751.94|2790.96|2752.96|2789.65|2751.65|200
1592082600000|2020-06-13 21:10:00|2789.93|2751.93|2790.92|2752.92|2791|2753|2789.69|2751.69|214
1592082900000|2020-06-13 21:15:00|2790.86|2752.86|2789.82|2751.82|2791|2753|2789.82|2751.82|241
1592083200000|2020-06-13 21:20:00|2789.76|2751.76|2790.28|2752.28|2790.3|2752.3|2789.46|2751.46|239
1592083500000|2020-06-13 21:25:00|2790.27|2752.27|2791.03|2753.03|2791.29|2753.29|2790.13|2752.13|239
1592083800000|2020-06-13 21:30:00|2790.99|2752.99|2790.43|2752.43|2790.99|2752.99|2790.35|2752.35|228
1592084100000|2020-06-13 21:35:00|2790.45|2752.45|2790.54|2752.54|2790.89|2752.89|2790.32|2752.32|224
1592084400000|2020-06-13 21:40:00|2790.52|2752.52|2792.03|2754.03|2792.43|2754.43|2790.25|2752.25|234
1592084700000|2020-06-13 21:45:00|2792.05|2754.05|2792.68|2754.68|2792.72|2754.72|2791.79|2753.79|238
1592085000000|2020-06-13 21:50:00|2792.69|2754.69|2792.38|2754.38|2792.93|2754.93|2792.17|2754.17|251
1592085300000|2020-06-13 21:55:00|2792.4|2754.4|2793.02|2755.02|2793.02|2755.02|2792.07|2754.07|249
1592085600000|2020-06-13 22:00:00|2793.04|2755.04|2792.26|2754.26|2794.2|2756.2|2792.24|2754.24|238
1592085900000|2020-06-13 22:05:00|2792.3|2754.3|2792.68|2754.68|2792.91|2754.91|2791.61|2753.61|212
1592086200000|2020-06-13 22:10:00|2792.66|2754.66|2794.94|2756.94|2794.99|2756.99|2792.35|2754.35|225
1592086500000|2020-06-13 22:15:00|2794.91|2756.91|2795.39|2757.39|2795.7|2757.7|2794.88|2756.88|217
1592086800000|2020-06-13 22:20:00|2795.36|2757.36|2794.71|2756.71|2795.36|2757.36|2794.67|2756.67|216
1592087100000|2020-06-13 22:25:00|2794.75|2756.75|2794.86|2756.86|2795.12|2757.12|2794.18|2756.18|206
1592087400000|2020-06-13 22:30:00|2794.92|2756.92|2792.81|2754.81|2797.56|2759.56|2792.79|2754.79|228
1592087700000|2020-06-13 22:35:00|2792.83|2754.83|2793.23|2755.23|2793.23|2755.23|2790.68|2752.68|227
1592088000000|2020-06-13 22:40:00|2793.24|2755.24|2796.18|2758.18|2796.57|2758.57|2793.22|2755.22|230
1592088300000|2020-06-13 22:45:00|2796.17|2758.17|2795.8|2757.8|2796.67|2758.67|2795.61|2757.61|231
1592088600000|2020-06-13 22:50:00|2795.74|2757.74|2797.28|2759.28|2797.78|2759.78|2795.49|2757.49|228
1592088900000|2020-06-13 22:55:00|2797.34|2759.34|2797.59|2759.59|2797.62|2759.62|2796.75|2758.75|228
1592089200000|2020-06-13 23:00:00|2797.61|2759.61|2797.75|2759.75|2799.02|2761.02|2797.61|2759.61|220
1592089500000|2020-06-13 23:05:00|2797.72|2759.72|2798.15|2760.15|2798.52|2760.52|2797.65|2759.65|198
1592089800000|2020-06-13 23:10:00|2798.26|2760.26|2797.61|2759.61|2799.26|2761.26|2796.75|2758.75|228
1592090100000|2020-06-13 23:15:00|2797.65|2759.65|2802.49|2764.49|2804.09|2766.09|2797.65|2759.65|230
1592090400000|2020-06-13 23:20:00|2802.42|2764.42|2800.17|2762.17|2802.42|2764.42|2800.15|2762.15|209
1592090700000|2020-06-13 23:25:00|2800.16|2762.16|2800.19|2762.19|2800.5|2762.5|2799.15|2761.15|216
1592091000000|2020-06-13 23:30:00|2800.2|2762.2|2803.23|2765.23|2803.29|2765.29|2800.19|2762.19|222
1592091300000|2020-06-13 23:35:00|2803.27|2765.27|2799.91|2761.91|2804.4|2766.4|2799.91|2761.91|243
1592091600000|2020-06-13 23:40:00|2799.83|2761.83|2801.27|2763.27|2801.27|2763.27|2799.24|2761.24|211
1592091900000|2020-06-13 23:45:00|2801.25|2763.25|2802.43|2764.43|2802.44|2764.44|2801.25|2763.25|230
1592092200000|2020-06-13 23:50:00|2802.42|2764.42|2801.13|2763.13|2802.61|2764.61|2800.91|2762.91|219
1592092500000|2020-06-13 23:55:00|2801.12|2763.12|2803.12|2765.12|2803.12|2765.12|2801.04|2763.04|198
1592092800000|2020-06-14 00:00:00|2803.11|2765.11|2800.93|2762.93|2803.46|2765.46|2800.4|2762.4|221
1592093100000|2020-06-14 00:05:00|2800.91|2762.91|2799.98|2761.98|2802.12|2764.12|2799.6|2761.6|239
1592093400000|2020-06-14 00:10:00|2799.96|2761.96|2798.64|2760.64|2799.98|2761.98|2798.51|2760.51|219
1592093700000|2020-06-14 00:15:00|2798.66|2760.66|2798.58|2760.58|2798.72|2760.72|2798.17|2760.17|215
1592094000000|2020-06-14 00:20:00|2798.6|2760.6|2795.21|2757.21|2798.61|2760.61|2794.12|2756.12|228
1592094300000|2020-06-14 00:25:00|2795.18|2757.18|2795.1|2757.1|2795.54|2757.54|2795.03|2757.03|211
1592094600000|2020-06-14 00:30:00|2795.09|2757.09|2797.22|2759.22|2797.35|2759.35|2795.06|2757.06|216
1592094900000|2020-06-14 00:35:00|2797.2|2759.2|2795.07|2757.07|2797.53|2759.53|2794.99|2756.99|201
1592095200000|2020-06-14 00:40:00|2795.09|2757.09|2794.85|2756.85|2795.1|2757.1|2793.83|2755.83|218
1592095500000|2020-06-14 00:45:00|2794.92|2756.92|2795.83|2757.83|2796.13|2758.13|2794.92|2756.92|232
1592095800000|2020-06-14 00:50:00|2795.84|2757.84|2798.86|2760.86|2798.89|2760.89|2795.84|2757.84|215
1592096100000|2020-06-14 00:55:00|2798.87|2760.87|2796.49|2758.49|2800.52|2762.52|2796.26|2758.26|236
1592096400000|2020-06-14 01:00:00|2796.47|2758.47|2795.88|2757.88|2796.61|2758.61|2795.51|2757.51|223
1592096700000|2020-06-14 01:05:00|2795.87|2757.87|2796.02|2758.02|2796.39|2758.39|2795.03|2757.03|227
1592097000000|2020-06-14 01:10:00|2795.97|2757.97|2794.11|2756.11|2796.38|2758.38|2794.06|2756.06|226
1592097300000|2020-06-14 01:15:00|2794.1|2756.1|2793.06|2755.06|2794.54|2756.54|2793.05|2755.05|208
1592097600000|2020-06-14 01:20:00|2793.04|2755.04|2791.5|2753.5|2793.08|2755.08|2791.5|2753.5|242
1592097900000|2020-06-14 01:25:00|2791.53|2753.53|2791.56|2753.56|2791.92|2753.92|2790.97|2752.97|214
1592098200000|2020-06-14 01:30:00|2791.55|2753.55|2791.3|2753.3|2792.35|2754.35|2791.13|2753.13|207
1592098500000|2020-06-14 01:35:00|2791.31|2753.31|2790.03|2752.03|2791.47|2753.47|2789.91|2751.91|214
1592098800000|2020-06-14 01:40:00|2790.02|2752.02|2793.2|2755.2|2793.28|2755.28|2789.68|2751.68|220
1592099100000|2020-06-14 01:45:00|2793.18|2755.18|2794.35|2756.35|2794.41|2756.41|2793.04|2755.04|212
1592099400000|2020-06-14 01:50:00|2794.36|2756.36|2792.44|2754.44|2794.52|2756.52|2792.1|2754.1|195
1592099700000|2020-06-14 01:55:00|2792.46|2754.46|2793.23|2755.23|2794.08|2756.08|2792.29|2754.29|217
1592100000000|2020-06-14 02:00:00|2793.2|2755.2|2794.81|2756.81|2795.07|2757.07|2793|2755|207
1592100300000|2020-06-14 02:05:00|2794.8|2756.8|2795.06|2757.06|2795.19|2757.19|2794.23|2756.23|202
1592100600000|2020-06-14 02:10:00|2795.08|2757.08|2797.06|2759.06|2798.14|2760.14|2795.08|2757.08|226
1592100900000|2020-06-14 02:15:00|2797.04|2759.04|2795.78|2757.78|2797.06|2759.06|2795.56|2757.56|212
1592101200000|2020-06-14 02:20:00|2795.77|2757.77|2796.98|2758.98|2797.15|2759.15|2795.7|2757.7|224
1592101500000|2020-06-14 02:25:00|2796.99|2758.99|2796.38|2758.38|2797.75|2759.75|2796.37|2758.37|227
1592101800000|2020-06-14 02:30:00|2796.39|2758.39|2796.06|2758.06|2796.78|2758.78|2795.97|2757.97|208
1592102100000|2020-06-14 02:35:00|2796.04|2758.04|2794.77|2756.77|2796.25|2758.25|2794.73|2756.73|214
1592102400000|2020-06-14 02:40:00|2794.76|2756.76|2794.8|2756.8|2795.08|2757.08|2794.01|2756.01|228
1592102700000|2020-06-14 02:45:00|2794.84|2756.84|2794.24|2756.24|2794.9|2756.9|2794.24|2756.24|211
1592103000000|2020-06-14 02:50:00|2794.17|2756.17|2793.38|2755.38|2794.17|2756.17|2793.14|2755.14|220
1592103300000|2020-06-14 02:55:00|2793.35|2755.35|2793.55|2755.55|2793.57|2755.57|2793.24|2755.24|176
1592103600000|2020-06-14 03:00:00|2793.56|2755.56|2793.88|2755.88|2794.75|2756.75|2793.52|2755.52|225
1592103900000|2020-06-14 03:05:00|2793.9|2755.9|2791.99|2753.99|2793.94|2755.94|2791.98|2753.98|230
1592104200000|2020-06-14 03:10:00|2792|2754|2792.03|2754.03|2792.53|2754.53|2791.69|2753.69|169
1592104500000|2020-06-14 03:15:00|2792.04|2754.04|2792.79|2754.79|2792.79|2754.79|2791.88|2753.88|197
1592104800000|2020-06-14 03:20:00|2792.78|2754.78|2790.44|2752.44|2792.8|2754.8|2790.25|2752.25|230
1592105100000|2020-06-14 03:25:00|2790.45|2752.45|2790.25|2752.25|2790.52|2752.52|2790.12|2752.12|205
1592105400000|2020-06-14 03:30:00|2790.24|2752.24|2790.31|2752.31|2790.59|2752.59|2790.07|2752.07|205
1592105700000|2020-06-14 03:35:00|2790.29|2752.29|2790.76|2752.76|2790.85|2752.85|2790.29|2752.29|193
1592106000000|2020-06-14 03:40:00|2790.82|2752.82|2790.73|2752.73|2791.26|2753.26|2790.73|2752.73|168
1592106300000|2020-06-14 03:45:00|2790.72|2752.72|2789.97|2751.97|2790.74|2752.74|2789.81|2751.81|186
1592106600000|2020-06-14 03:50:00|2789.95|2751.95|2789.82|2751.82|2790.3|2752.3|2789.8|2751.8|206
1592106900000|2020-06-14 03:55:00|2789.8|2751.8|2790.56|2752.56|2790.66|2752.66|2789.65|2751.65|187
1592107200000|2020-06-14 04:00:00|2790.59|2752.59|2790.88|2752.88|2791.08|2753.08|2790.59|2752.59|203
1592107500000|2020-06-14 04:05:00|2790.92|2752.92|2791.19|2753.19|2791.56|2753.56|2790.9|2752.9|189
1592107800000|2020-06-14 04:10:00|2791.16|2753.16|2792.42|2754.42|2792.48|2754.48|2791.1|2753.1|198
1592108100000|2020-06-14 04:15:00|2792.37|2754.37|2792.13|2754.13|2792.65|2754.65|2792.06|2754.06|186
1592108400000|2020-06-14 04:20:00|2792.11|2754.11|2790.43|2752.43|2792.12|2754.12|2790.33|2752.33|189
1592108700000|2020-06-14 04:25:00|2790.44|2752.44|2789.46|2751.46|2790.47|2752.47|2789.45|2751.45|194
1592109000000|2020-06-14 04:30:00|2789.48|2751.48|2788.29|2750.29|2789.5|2751.5|2788.19|2750.19|216
1592109300000|2020-06-14 04:35:00|2788.27|2750.27|2788.01|2750.01|2788.46|2750.46|2787.88|2749.88|200
1592109600000|2020-06-14 04:40:00|2787.98|2749.98|2788.16|2750.16|2788.51|2750.51|2787.84|2749.84|192
1592109900000|2020-06-14 04:45:00|2788.21|2750.21|2788.91|2750.91|2788.93|2750.93|2788.11|2750.11|203
1592110200000|2020-06-14 04:50:00|2788.92|2750.92|2787.86|2749.86|2788.94|2750.94|2787.86|2749.86|188
1592110500000|2020-06-14 04:55:00|2787.84|2749.84|2787.74|2749.74|2788.09|2750.09|2787.15|2749.15|209
1592110800000|2020-06-14 05:00:00|2787.72|2749.72|2787.7|2749.7|2787.84|2749.84|2787.42|2749.42|196
1592111100000|2020-06-14 05:05:00|2787.71|2749.71|2789.05|2751.05|2789.12|2751.12|2787.46|2749.46|203
1592111400000|2020-06-14 05:10:00|2789.04|2751.04|2789.66|2751.66|2789.97|2751.97|2789.03|2751.03|204
1592111700000|2020-06-14 05:15:00|2789.67|2751.67|2789.82|2751.82|2789.94|2751.94|2789.46|2751.46|180
1592112000000|2020-06-14 05:20:00|2789.83|2751.83|2789.81|2751.81|2790.62|2752.62|2789.67|2751.67|182
1592112300000|2020-06-14 05:25:00|2789.82|2751.82|2788.48|2750.48|2789.94|2751.94|2788.17|2750.17|205
1592112600000|2020-06-14 05:30:00|2788.49|2750.49|2786.95|2748.95|2788.49|2750.49|2786.93|2748.93|202
1592112900000|2020-06-14 05:35:00|2786.93|2748.93|2785.99|2747.99|2787.05|2749.05|2785.99|2747.99|195
1592113200000|2020-06-14 05:40:00|2785.97|2747.97|2783.19|2745.19|2785.99|2747.99|2782.52|2744.52|223
1592113500000|2020-06-14 05:45:00|2783.18|2745.18|2779.24|2741.24|2783.18|2745.18|2779.24|2741.24|234
1592113800000|2020-06-14 05:50:00|2779.09|2741.09|2783.24|2745.24|2783.26|2745.26|2778.9|2740.9|257
1592114100000|2020-06-14 05:55:00|2783.15|2745.15|2783.58|2745.58|2783.58|2745.58|2783.02|2745.02|220
1592114400000|2020-06-14 06:00:00|2783.6|2745.6|2785.37|2747.37|2785.37|2747.37|2783.58|2745.58|216
1592114700000|2020-06-14 06:05:00|2785.38|2747.38|2784.21|2746.21|2785.67|2747.67|2784.21|2746.21|204
1592115000000|2020-06-14 06:10:00|2784.2|2746.2|2784.04|2746.04|2784.39|2746.39|2783.61|2745.61|185
1592115300000|2020-06-14 06:15:00|2784.02|2746.02|2784.1|2746.1|2784.38|2746.38|2784.02|2746.02|181
1592115600000|2020-06-14 06:20:00|2783.96|2745.96|2782.19|2744.19|2784.06|2746.06|2782.12|2744.12|185
1592115900000|2020-06-14 06:25:00|2782.21|2744.21|2783.01|2745.01|2783.01|2745.01|2782.21|2744.21|170
1592116200000|2020-06-14 06:30:00|2782.99|2744.99|2782.18|2744.18|2783|2745|2782|2744|182
1592116500000|2020-06-14 06:35:00|2782.03|2744.03|2779.84|2741.84|2782.03|2744.03|2779.84|2741.84|204
1592116800000|2020-06-14 06:40:00|2779.9|2741.9|2778.47|2740.47|2779.91|2741.91|2778.47|2740.47|232
1592117100000|2020-06-14 06:45:00|2778.49|2740.49|2767.47|2729.47|2778.49|2740.49|2767.47|2729.47|259
1592117400000|2020-06-14 06:50:00|2767.43|2729.43|2770.69|2732.69|2770.69|2732.69|2765.11|2727.11|252
1592117700000|2020-06-14 06:55:00|2770.72|2732.72|2770.34|2732.34|2771.1|2733.1|2769.87|2731.87|230
1592118000000|2020-06-14 07:00:00|2770.3|2732.3|2765.28|2727.28|2770.3|2732.3|2764.53|2726.53|239
1592118300000|2020-06-14 07:05:00|2765.27|2727.27|2770.32|2732.32|2770.32|2732.32|2765.27|2727.27|225
1592118600000|2020-06-14 07:10:00|2770.37|2732.37|2772.76|2734.76|2772.95|2734.95|2770.37|2732.37|224
1592118900000|2020-06-14 07:15:00|2772.75|2734.75|2773.64|2735.64|2773.64|2735.64|2772.28|2734.28|230
1592119200000|2020-06-14 07:20:00|2773.7|2735.7|2771.82|2733.82|2774.54|2736.54|2771.75|2733.75|235
1592119500000|2020-06-14 07:25:00|2771.83|2733.83|2773.62|2735.62|2774.17|2736.17|2771.83|2733.83|229
1592119800000|2020-06-14 07:30:00|2773.64|2735.64|2774.79|2736.79|2775.1|2737.1|2773.64|2735.64|224
1592120100000|2020-06-14 07:35:00|2774.78|2736.78|2771.22|2733.22|2774.79|2736.79|2771.07|2733.07|223
1592120400000|2020-06-14 07:40:00|2771.21|2733.21|2769.66|2731.66|2771.22|2733.22|2769.63|2731.63|203
1592120700000|2020-06-14 07:45:00|2769.62|2731.62|2770.22|2732.22|2770.67|2732.67|2769.51|2731.51|204
1592121000000|2020-06-14 07:50:00|2770.19|2732.19|2771.99|2733.99|2772.38|2734.38|2770.14|2732.14|227
1592121300000|2020-06-14 07:55:00|2772|2734|2772.6|2734.6|2773.46|2735.46|2770.91|2732.91|240
1592121600000|2020-06-14 08:00:00|2772.59|2734.59|2772.05|2734.05|2772.59|2734.59|2768.97|2730.97|249
1592121900000|2020-06-14 08:05:00|2772.04|2734.04|2775.88|2737.88|2775.93|2737.93|2772.04|2734.04|221
1592122200000|2020-06-14 08:10:00|2775.87|2737.87|2780.65|2742.65|2780.74|2742.74|2774.2|2736.2|262
1592122500000|2020-06-14 08:15:00|2780.67|2742.67|2780.32|2742.32|2781.97|2743.97|2780.32|2742.32|245
1592122800000|2020-06-14 08:20:00|2780.35|2742.35|2779.81|2741.81|2780.59|2742.59|2779.49|2741.49|220
1592123100000|2020-06-14 08:25:00|2779.77|2741.77|2779.17|2741.17|2779.89|2741.89|2779.06|2741.06|204
1592123400000|2020-06-14 08:30:00|2779.19|2741.19|2779.52|2741.52|2779.52|2741.52|2778.49|2740.49|210
1592123700000|2020-06-14 08:35:00|2779.55|2741.55|2781.46|2743.46|2781.46|2743.46|2779.55|2741.55|209
1592124000000|2020-06-14 08:40:00|2781.48|2743.48|2779.93|2741.93|2781.6|2743.6|2779.92|2741.92|188
1592124300000|2020-06-14 08:45:00|2779.92|2741.92|2780.62|2742.62|2780.62|2742.62|2779.25|2741.25|220
1592124600000|2020-06-14 08:50:00|2780.59|2742.59|2783.93|2745.93|2783.94|2745.94|2780.53|2742.53|217
1592124900000|2020-06-14 08:55:00|2783.98|2745.98|2784.4|2746.4|2785.17|2747.17|2783.93|2745.93|221
1592125200000|2020-06-14 09:00:00|2784.42|2746.42|2783.92|2745.92|2784.44|2746.44|2783.58|2745.58|206
1592125500000|2020-06-14 09:05:00|2783.91|2745.91|2784.11|2746.11|2784.41|2746.41|2783.89|2745.89|206
1592125800000|2020-06-14 09:10:00|2784.13|2746.13|2782.99|2744.99|2784.3|2746.3|2782.9|2744.9|206
1592126100000|2020-06-14 09:15:00|2782.98|2744.98|2779.85|2741.85|2783.06|2745.06|2779.85|2741.85|229
1592126400000|2020-06-14 09:20:00|2779.86|2741.86|2779.7|2741.7|2779.94|2741.94|2779.18|2741.18|205
1592126700000|2020-06-14 09:25:00|2779.68|2741.68|2778.31|2740.31|2779.97|2741.97|2778.31|2740.31|228
1592127000000|2020-06-14 09:30:00|2778.33|2740.33|2779.03|2741.03|2779.17|2741.17|2777.97|2739.97|207
1592127300000|2020-06-14 09:35:00|2779.06|2741.06|2778.99|2740.99|2779.33|2741.33|2778.63|2740.63|226
1592127600000|2020-06-14 09:40:00|2779|2741|2778.78|2740.78|2779.56|2741.56|2778.75|2740.75|198
1592127900000|2020-06-14 09:45:00|2778.77|2740.77|2778.55|2740.55|2779.25|2741.25|2778.54|2740.54|173
1592128200000|2020-06-14 09:50:00|2778.56|2740.56|2777.97|2739.97|2778.6|2740.6|2777.93|2739.93|195
1592128500000|2020-06-14 09:55:00|2777.96|2739.96|2778.37|2740.37|2778.72|2740.72|2777.96|2739.96|186
1592128800000|2020-06-14 10:00:00|2778.43|2740.43|2778.41|2740.41|2778.49|2740.49|2778.15|2740.15|176
1592129100000|2020-06-14 10:05:00|2778.49|2740.49|2780.03|2742.03|2780.07|2742.07|2778.42|2740.42|167
1592129400000|2020-06-14 10:10:00|2780.01|2742.01|2780.99|2742.99|2781.15|2743.15|2779.89|2741.89|189
1592129700000|2020-06-14 10:15:00|2780.98|2742.98|2780.74|2742.74|2781.62|2743.62|2780.74|2742.74|196
1592130000000|2020-06-14 10:20:00|2780.69|2742.69|2781.6|2743.6|2781.6|2743.6|2780.26|2742.26|207
1592130300000|2020-06-14 10:25:00|2781.61|2743.61|2781.91|2743.91|2782.19|2744.19|2781.61|2743.61|202
1592130600000|2020-06-14 10:30:00|2781.9|2743.9|2781.88|2743.88|2782.18|2744.18|2781.69|2743.69|195
1592130900000|2020-06-14 10:35:00|2781.91|2743.91|2782.09|2744.09|2782.32|2744.32|2781.58|2743.58|210
1592131200000|2020-06-14 10:40:00|2782.05|2744.05|2782.06|2744.06|2782.27|2744.27|2781.89|2743.89|209
1592131500000|2020-06-14 10:45:00|2782.07|2744.07|2782.49|2744.49|2782.63|2744.63|2781.58|2743.58|198
1592131800000|2020-06-14 10:50:00|2782.51|2744.51|2782.84|2744.84|2782.99|2744.99|2782.46|2744.46|220
1592132100000|2020-06-14 10:55:00|2782.85|2744.85|2782.28|2744.28|2782.98|2744.98|2782.03|2744.03|208
1592132400000|2020-06-14 11:00:00|2782.27|2744.27|2781.88|2743.88|2782.5|2744.5|2781.43|2743.43|221
1592132700000|2020-06-14 11:05:00|2781.87|2743.87|2786|2748|2786.25|2748.25|2781.74|2743.74|243
1592133000000|2020-06-14 11:10:00|2786.05|2748.05|2786.77|2748.77|2786.8|2748.8|2786.02|2748.02|234
1592133300000|2020-06-14 11:15:00|2786.69|2748.69|2785.91|2747.91|2787.01|2749.01|2785.91|2747.91|229
1592133600000|2020-06-14 11:20:00|2785.9|2747.9|2787.24|2749.24|2787.38|2749.38|2785.83|2747.83|202
1592133900000|2020-06-14 11:25:00|2787.25|2749.25|2785.96|2747.96|2787.27|2749.27|2785.67|2747.67|209
1592134200000|2020-06-14 11:30:00|2785.97|2747.97|2786.87|2748.87|2787.03|2749.03|2785.83|2747.83|200
1592134500000|2020-06-14 11:35:00|2786.83|2748.83|2786.58|2748.58|2787.04|2749.04|2786.47|2748.47|213
1592134800000|2020-06-14 11:40:00|2786.55|2748.55|2786.76|2748.76|2787.06|2749.06|2786.55|2748.55|179
1592135100000|2020-06-14 11:45:00|2786.74|2748.74|2785.74|2747.74|2786.8|2748.8|2785.74|2747.74|212
1592135400000|2020-06-14 11:50:00|2785.66|2747.66|2784.57|2746.57|2785.66|2747.66|2784.13|2746.13|235
1592135700000|2020-06-14 11:55:00|2784.55|2746.55|2783.32|2745.32|2784.6|2746.6|2783.28|2745.28|200
1592136000000|2020-06-14 12:00:00|2783.34|2745.34|2784.4|2746.4|2784.49|2746.49|2783.33|2745.33|213
1592136300000|2020-06-14 12:05:00|2784.41|2746.41|2784.26|2746.26|2784.52|2746.52|2783.74|2745.74|213
1592136600000|2020-06-14 12:10:00|2784.28|2746.28|2785.06|2747.06|2785.08|2747.08|2784.15|2746.15|202
1592136900000|2020-06-14 12:15:00|2785.07|2747.07|2785.51|2747.51|2785.8|2747.8|2785.03|2747.03|171
1592137200000|2020-06-14 12:20:00|2785.53|2747.53|2783.91|2745.91|2785.53|2747.53|2783.9|2745.9|211
1592137500000|2020-06-14 12:25:00|2783.9|2745.9|2780.32|2742.32|2784.22|2746.22|2780.22|2742.22|234
1592137800000|2020-06-14 12:30:00|2780.28|2742.28|2775.47|2737.47|2780.34|2742.34|2775.3|2737.3|245
1592138100000|2020-06-14 12:35:00|2775.4|2737.4|2775.47|2737.47|2775.47|2737.47|2773.32|2735.32|239
1592138400000|2020-06-14 12:40:00|2775.46|2737.46|2775.94|2737.94|2776.37|2738.37|2775.43|2737.43|208
1592138700000|2020-06-14 12:45:00|2775.95|2737.95|2773.39|2735.39|2775.97|2737.97|2773.04|2735.04|218
1592139000000|2020-06-14 12:50:00|2773.38|2735.38|2776.63|2738.63|2776.84|2738.84|2773.35|2735.35|228
1592139300000|2020-06-14 12:55:00|2776.64|2738.64|2777.76|2739.76|2777.8|2739.8|2776.64|2738.64|217
1592139600000|2020-06-14 13:00:00|2777.75|2739.75|2772.61|2734.61|2777.75|2739.75|2772.61|2734.61|216
1592139900000|2020-06-14 13:05:00|2772.57|2734.57|2767.57|2729.57|2772.57|2734.57|2767.31|2729.31|246
1592140200000|2020-06-14 13:10:00|2767.68|2729.68|2769.04|2731.04|2769.07|2731.07|2767.33|2729.33|257
1592140500000|2020-06-14 13:15:00|2769.06|2731.06|2771.69|2733.69|2771.69|2733.69|2768.65|2730.65|238
1592140800000|2020-06-14 13:20:00|2771.65|2733.65|2771.42|2733.42|2772.18|2734.18|2771.41|2733.41|221
1592141100000|2020-06-14 13:25:00|2771.39|2733.39|2770.82|2732.82|2771.65|2733.65|2770.65|2732.65|222
1592141400000|2020-06-14 13:30:00|2770.8|2732.8|2767.99|2729.99|2770.8|2732.8|2767.89|2729.89|235
1592141700000|2020-06-14 13:35:00|2767.98|2729.98|2768.28|2730.28|2768.3|2730.3|2767.36|2729.36|225
1592142000000|2020-06-14 13:40:00|2768.36|2730.36|2769.2|2731.2|2769.31|2731.31|2768.36|2730.36|203
1592142300000|2020-06-14 13:45:00|2769.31|2731.31|2770.4|2732.4|2770.43|2732.43|2768.94|2730.94|216
1592142600000|2020-06-14 13:50:00|2770.86|2732.86|2775.71|2737.71|2776.03|2738.03|2770.86|2732.86|234
1592142900000|2020-06-14 13:55:00|2775.77|2737.77|2773.05|2735.05|2775.77|2737.77|2773.05|2735.05|216
1592143200000|2020-06-14 14:00:00|2773.06|2735.06|2774.42|2736.42|2774.42|2736.42|2773.05|2735.05|192
1592143500000|2020-06-14 14:05:00|2774.41|2736.41|2774.78|2736.78|2775.13|2737.13|2774.36|2736.36|192
1592143800000|2020-06-14 14:10:00|2774.77|2736.77|2773.43|2735.43|2774.97|2736.97|2773.32|2735.32|185
1592144100000|2020-06-14 14:15:00|2773.46|2735.46|2772.69|2734.69|2773.59|2735.59|2772.69|2734.69|186
1592144400000|2020-06-14 14:20:00|2772.64|2734.64|2766.74|2728.74|2772.64|2734.64|2766.63|2728.63|259
1592144700000|2020-06-14 14:25:00|2766.76|2728.76|2766.33|2728.33|2766.81|2728.81|2765.12|2727.12|239
1592145000000|2020-06-14 14:30:00|2766.36|2728.36|2766.26|2728.26|2766.55|2728.55|2765.9|2727.9|213
1592145300000|2020-06-14 14:35:00|2766.17|2728.17|2764.9|2726.9|2766.34|2728.34|2764.59|2726.59|225
1592145600000|2020-06-14 14:40:00|2764.88|2726.88|2750.14|2712.14|2764.88|2726.88|2745.92|2707.92|263
1592145900000|2020-06-14 14:45:00|2750.22|2712.22|2753.92|2715.92|2754.36|2716.36|2748.67|2710.67|271
1592146200000|2020-06-14 14:50:00|2753.86|2715.86|2754.06|2716.06|2756.87|2718.87|2753.8|2715.8|257
1592146500000|2020-06-14 14:55:00|2754.12|2716.12|2755.38|2717.38|2757.17|2719.17|2753.84|2715.84|257
1592146800000|2020-06-14 15:00:00|2755.41|2717.41|2756.57|2718.57|2757.46|2719.46|2752.92|2714.92|282
1592147100000|2020-06-14 15:05:00|2756.56|2718.56|2764.15|2726.15|2764.15|2726.15|2756.55|2718.55|249
1592147400000|2020-06-14 15:10:00|2764.07|2726.07|2762.83|2724.83|2764.09|2726.09|2762.21|2724.21|234
1592147700000|2020-06-14 15:15:00|2762.84|2724.84|2763.49|2725.49|2765.1|2727.1|2762.78|2724.78|249
1592148000000|2020-06-14 15:20:00|2763.48|2725.48|2762.35|2724.35|2765.29|2727.29|2762.18|2724.18|254
1592148300000|2020-06-14 15:25:00|2762.4|2724.4|2761.27|2723.27|2763.96|2725.96|2761.25|2723.25|234
1592148600000|2020-06-14 15:30:00|2761.28|2723.28|2764.63|2726.63|2764.63|2726.63|2760.57|2722.57|259
1592148900000|2020-06-14 15:35:00|2764.67|2726.67|2765.83|2727.83|2766.13|2728.13|2764.3|2726.3|255
1592149200000|2020-06-14 15:40:00|2765.79|2727.79|2767.62|2729.62|2767.75|2729.75|2765.78|2727.78|250
1592149500000|2020-06-14 15:45:00|2767.63|2729.63|2772.04|2734.04|2772.05|2734.05|2766.76|2728.76|268
1592149800000|2020-06-14 15:50:00|2772.05|2734.05|2773.12|2735.12|2774.94|2736.94|2771.54|2733.54|263
1592150100000|2020-06-14 15:55:00|2773.13|2735.13|2771.17|2733.17|2773.41|2735.41|2771.04|2733.04|254
1592150400000|2020-06-14 16:00:00|2771.05|2733.05|2769.3|2731.3|2772.87|2734.87|2769.3|2731.3|256
1592150700000|2020-06-14 16:05:00|2769.22|2731.22|2769.1|2731.1|2769.29|2731.29|2768.16|2730.16|261
1592151000000|2020-06-14 16:10:00|2769.22|2731.22|2766.62|2728.62|2769.25|2731.25|2766.58|2728.58|235
1592151300000|2020-06-14 16:15:00|2766.61|2728.61|2764.31|2726.31|2766.61|2728.61|2764.13|2726.13|240
1592151600000|2020-06-14 16:20:00|2764.27|2726.27|2766.69|2728.69|2766.69|2728.69|2762.19|2724.19|254
1592151900000|2020-06-14 16:25:00|2766.74|2728.74|2770.54|2732.54|2771.66|2733.66|2766.74|2728.74|247
1592152200000|2020-06-14 16:30:00|2770.55|2732.55|2771.45|2733.45|2772.15|2734.15|2770.13|2732.13|248
1592152500000|2020-06-14 16:35:00|2771.47|2733.47|2769.59|2731.59|2771.48|2733.48|2768.93|2730.93|246
1592152800000|2020-06-14 16:40:00|2769.64|2731.64|2767.49|2729.49|2769.71|2731.71|2767.03|2729.03|237
1592153100000|2020-06-14 16:45:00|2767.44|2729.44|2767.52|2729.52|2767.99|2729.99|2767.19|2729.19|229
1592153400000|2020-06-14 16:50:00|2767.5|2729.5|2764.78|2726.78|2767.5|2729.5|2764.77|2726.77|237
1592153700000|2020-06-14 16:55:00|2764.8|2726.8|2763.98|2725.98|2765.3|2727.3|2763.65|2725.65|237
1592154000000|2020-06-14 17:00:00|2763.99|2725.99|2766.29|2728.29|2766.33|2728.33|2763.94|2725.94|218
1592154300000|2020-06-14 17:05:00|2766.31|2728.31|2766.43|2728.43|2766.43|2728.43|2765.58|2727.58|219
1592154600000|2020-06-14 17:10:00|2766.39|2728.39|2767.36|2729.36|2767.45|2729.45|2766.16|2728.16|232
1592154900000|2020-06-14 17:15:00|2767.39|2729.39|2768.97|2730.97|2768.98|2730.98|2767.12|2729.12|225
1592155200000|2020-06-14 17:20:00|2768.84|2730.84|2767.04|2729.04|2768.85|2730.85|2766.91|2728.91|226
1592155500000|2020-06-14 17:25:00|2767.07|2729.07|2765.37|2727.37|2767.07|2729.07|2765.27|2727.27|223
1592155800000|2020-06-14 17:30:00|2765.43|2727.43|2763.48|2725.48|2765.5|2727.5|2763.48|2725.48|234
1592156100000|2020-06-14 17:35:00|2763.44|2725.44|2762.62|2724.62|2763.44|2725.44|2761.67|2723.67|243
1592156400000|2020-06-14 17:40:00|2762.65|2724.65|2762.78|2724.78|2763.23|2725.23|2762.2|2724.2|216
1592156700000|2020-06-14 17:45:00|2762.8|2724.8|2764.24|2726.24|2764.28|2726.28|2762.8|2724.8|198
1592157000000|2020-06-14 17:50:00|2764.2|2726.2|2765.28|2727.28|2765.29|2727.29|2763.92|2725.92|199
1592157300000|2020-06-14 17:55:00|2765.3|2727.3|2766.44|2728.44|2766.44|2728.44|2765.22|2727.22|195
1592157600000|2020-06-14 18:00:00|2766.43|2728.43|2765.72|2727.72|2766.63|2728.63|2765.64|2727.64|192
1592157900000|2020-06-14 18:05:00|2765.71|2727.71|2762.37|2724.37|2766.44|2728.44|2762.29|2724.29|220
1592158200000|2020-06-14 18:10:00|2762.35|2724.35|2761.53|2723.53|2762.88|2724.88|2760.8|2722.8|256
1592158500000|2020-06-14 18:15:00|2761.57|2723.57|2761.14|2723.14|2761.6|2723.6|2760.59|2722.59|226
1592158800000|2020-06-14 18:20:00|2761.13|2723.13|2762.18|2724.18|2762.75|2724.75|2760.87|2722.87|245
1592159100000|2020-06-14 18:25:00|2762.16|2724.16|2764.09|2726.09|2764.23|2726.23|2761.59|2723.59|236
1592159400000|2020-06-14 18:30:00|2764.04|2726.04|2764.22|2726.22|2764.43|2726.43|2763.66|2725.66|215
1592159700000|2020-06-14 18:35:00|2764.26|2726.26|2765.74|2727.74|2765.78|2727.78|2764.2|2726.2|221
1592160000000|2020-06-14 18:40:00|2765.71|2727.71|2764.97|2726.97|2765.99|2727.99|2764.97|2726.97|191
1592160300000|2020-06-14 18:45:00|2764.93|2726.93|2764.68|2726.68|2765|2727|2764.56|2726.56|190
1592160600000|2020-06-14 18:50:00|2764.58|2726.58|2765.48|2727.48|2765.56|2727.56|2763.96|2725.96|197
1592160900000|2020-06-14 18:55:00|2765.55|2727.55|2765.7|2727.7|2766.04|2728.04|2765.32|2727.32|175
1592161200000|2020-06-14 19:00:00|2765.72|2727.72|2764.75|2726.75|2765.72|2727.72|2764.75|2726.75|191
1592161500000|2020-06-14 19:05:00|2764.74|2726.74|2766.21|2728.21|2766.21|2728.21|2764.73|2726.73|168
1592161800000|2020-06-14 19:10:00|2766.22|2728.22|2767.84|2729.84|2767.84|2729.84|2766.22|2728.22|182
1592162100000|2020-06-14 19:15:00|2767.89|2729.89|2766.15|2728.15|2767.96|2729.96|2766.08|2728.08|222
1592162400000|2020-06-14 19:20:00|2766.19|2728.19|2764.29|2726.29|2766.37|2728.37|2764.29|2726.29|225
1592162700000|2020-06-14 19:25:00|2764.28|2726.28|2765.9|2727.9|2765.9|2727.9|2763.96|2725.96|227
1592163000000|2020-06-14 19:30:00|2765.88|2727.88|2765.73|2727.73|2766.53|2728.53|2765.58|2727.58|225
1592163300000|2020-06-14 19:35:00|2765.72|2727.72|2765.57|2727.57|2765.77|2727.77|2765.49|2727.49|177
1592163600000|2020-06-14 19:40:00|2765.58|2727.58|2767.64|2729.64|2767.67|2729.67|2765.54|2727.54|192
1592163900000|2020-06-14 19:45:00|2767.61|2729.61|2767.38|2729.38|2767.97|2729.97|2766.81|2728.81|189
1592164200000|2020-06-14 19:50:00|2767.37|2729.37|2769.19|2731.19|2769.19|2731.19|2767.3|2729.3|199
1592164500000|2020-06-14 19:55:00|2769.21|2731.21|2768.5|2730.5|2770.34|2732.34|2768.47|2730.47|207
1592164800000|2020-06-14 20:00:00|2768.46|2730.46|2772.47|2734.47|2772.47|2734.47|2768.45|2730.45|243
1592165100000|2020-06-14 20:05:00|2772.48|2734.48|2771.77|2733.77|2773.08|2735.08|2771.77|2733.77|204
1592165400000|2020-06-14 20:10:00|2771.75|2733.75|2770.87|2732.87|2771.94|2733.94|2770.87|2732.87|206
1592165700000|2020-06-14 20:15:00|2770.88|2732.88|2771.01|2733.01|2771.48|2733.48|2770.59|2732.59|203
1592166000000|2020-06-14 20:20:00|2771.08|2733.08|2770.16|2732.16|2771.32|2733.32|2770.16|2732.16|200
1592166300000|2020-06-14 20:25:00|2770.24|2732.24|2769.31|2731.31|2770.93|2732.93|2769.28|2731.28|229
1592166600000|2020-06-14 20:30:00|2769.23|2731.23|2768.84|2730.84|2769.37|2731.37|2768.53|2730.53|204
1592166900000|2020-06-14 20:35:00|2768.85|2730.85|2767.37|2729.37|2769.07|2731.07|2766.9|2728.9|231
1592167200000|2020-06-14 20:40:00|2767.38|2729.38|2768.07|2730.07|2768.22|2730.22|2767.37|2729.37|198
1592167500000|2020-06-14 20:45:00|2768.06|2730.06|2766.13|2728.13|2768.06|2730.06|2766.12|2728.12|208
1592167800000|2020-06-14 20:50:00|2766.11|2728.11|2765.67|2727.67|2766.18|2728.18|2765.47|2727.47|208
1592168100000|2020-06-14 20:55:00|2765.66|2727.66|2764.92|2726.92|2766.01|2728.01|2764.67|2726.67|218
1592168400000|2020-06-14 21:00:00|2764.88|2726.88|2764.53|2726.53|2765.37|2727.37|2764.38|2726.38|218
1592168700000|2020-06-14 21:05:00|2764.65|2726.65|2763.31|2725.31|2764.65|2726.65|2763.25|2725.25|213
1592169000000|2020-06-14 21:10:00|2763.27|2725.27|2760.87|2722.87|2763.27|2725.27|2760.87|2722.87|229
1592169300000|2020-06-14 21:15:00|2760.88|2722.88|2759.53|2721.53|2761.19|2723.19|2759.53|2721.53|244
1592169600000|2020-06-14 21:20:00|2759.5|2721.5|2759.62|2721.62|2759.69|2721.69|2757.93|2719.93|260
1592169900000|2020-06-14 21:25:00|2759.66|2721.66|2760.53|2722.53|2761.02|2723.02|2759.61|2721.61|256
1592170200000|2020-06-14 21:30:00|2760.54|2722.54|2753.51|2715.51|2760.9|2722.9|2753.4|2715.4|245
1592170500000|2020-06-14 21:35:00|2753.48|2715.48|2754.62|2716.62|2756.16|2718.16|2753.45|2715.45|270
1592170800000|2020-06-14 21:40:00|2754.63|2716.63|2747.47|2709.47|2754.63|2716.63|2747.47|2709.47|245
1592171100000|2020-06-14 21:45:00|2747.48|2709.48|2747.45|2709.45|2747.95|2709.95|2742.25|2704.25|274
1592171400000|2020-06-14 21:50:00|2747.46|2709.46|2747.75|2709.75|2748|2710|2746.99|2708.99|254
1592171700000|2020-06-14 21:55:00|2747.8|2709.8|2747.34|2709.34|2747.8|2709.8|2745.82|2707.82|233
1592172000000|2020-06-14 22:00:00|2747.35|2709.35|2743.51|2705.51|2747.55|2709.55|2743.4|2705.4|260
1592172300000|2020-06-14 22:05:00|2743.48|2705.48|2743.91|2705.91|2746.61|2708.61|2743.35|2705.35|257
1592172600000|2020-06-14 22:10:00|2743.67|2705.67|2737.8|2699.8|2744.93|2706.93|2737.8|2699.8|250
1592172900000|2020-06-14 22:15:00|2738.15|2700.15|2727.32|2689.32|2738.15|2700.15|2726.92|2688.92|284
1592173200000|2020-06-14 22:20:00|2727.49|2689.49|2725.19|2687.19|2728.76|2690.76|2724.57|2686.57|278
1592173500000|2020-06-14 22:25:00|2725.16|2687.16|2751.02|2713.02|2751.02|2713.02|2723.02|2685.02|290
1592173800000|2020-06-14 22:30:00|2751.03|2713.03|2751.08|2713.08|2755.42|2717.42|2748.87|2710.87|270
1592174100000|2020-06-14 22:35:00|2751.11|2713.11|2761.54|2723.54|2764.98|2726.98|2750.82|2712.82|273
1592174400000|2020-06-14 22:40:00|2761.6|2723.6|2759.52|2721.52|2762.03|2724.03|2759.5|2721.5|258
1592174700000|2020-06-14 22:45:00|2759.5|2721.5|2758.73|2720.73|2760.04|2722.04|2758.28|2720.28|243
1592175000000|2020-06-14 22:50:00|2758.68|2720.68|2761.38|2723.38|2761.43|2723.43|2758.61|2720.61|234
1592175300000|2020-06-14 22:55:00|2761.36|2723.36|2761.32|2723.32|2763.69|2725.69|2761.23|2723.23|235
1592175600000|2020-06-14 23:00:00|2761.35|2723.35|2759.52|2721.52|2761.53|2723.53|2758.97|2720.97|231
1592175900000|2020-06-14 23:05:00|2759.37|2721.37|2759.75|2721.75|2759.75|2721.75|2757.59|2719.59|205
1592176200000|2020-06-14 23:10:00|2759.77|2721.77|2758.28|2720.28|2760.06|2722.06|2755.43|2717.43|224
1592176500000|2020-06-14 23:15:00|2758.29|2720.29|2756.94|2718.94|2759.15|2721.15|2756.94|2718.94|196
1592176800000|2020-06-14 23:20:00|2756.97|2718.97|2755.02|2717.02|2756.97|2718.97|2754.25|2716.25|224
1592177100000|2020-06-14 23:25:00|2755.06|2717.06|2751.26|2713.26|2756.31|2718.31|2751.1|2713.1|217
1592177400000|2020-06-14 23:30:00|2751.38|2713.38|2752.13|2714.13|2752.9|2714.9|2748.88|2710.88|223
1592177700000|2020-06-14 23:35:00|2752.19|2714.19|2751.92|2713.92|2752.2|2714.2|2750.03|2712.03|243
1592178000000|2020-06-14 23:40:00|2751.91|2713.91|2752.17|2714.17|2754.17|2716.17|2751.44|2713.44|227
1592178300000|2020-06-14 23:45:00|2752.16|2714.16|2749.55|2711.55|2752.16|2714.16|2749.54|2711.54|208
1592178600000|2020-06-14 23:50:00|2749.49|2711.49|2747.29|2709.29|2749.5|2711.5|2746.45|2708.45|228
1592178900000|2020-06-14 23:55:00|2747.28|2709.28|2744.94|2706.94|2747.29|2709.29|2744.82|2706.82|236
1592179200000|2020-06-15 00:00:00|2744.81|2706.81|2736.32|2698.32|2744.98|2706.98|2736.24|2698.24|266
1592179500000|2020-06-15 00:05:00|2736.37|2698.37|2738.06|2700.06|2740.27|2702.27|2736.25|2698.25|254
1592179800000|2020-06-15 00:10:00|2738.03|2700.03|2735.57|2697.57|2738.31|2700.31|2735.57|2697.57|248
1592180100000|2020-06-15 00:15:00|2735.58|2697.58|2738.25|2700.25|2738.25|2700.25|2733.41|2695.41|254
1592180400000|2020-06-15 00:20:00|2738.28|2700.28|2740.77|2702.77|2740.77|2702.77|2738.23|2700.23|235
1592180700000|2020-06-15 00:25:00|2740.8|2702.8|2745.75|2707.75|2745.78|2707.78|2740.7|2702.7|252
1592181000000|2020-06-15 00:30:00|2745.67|2707.67|2746.64|2708.64|2746.73|2708.73|2742.78|2704.78|247
1592181300000|2020-06-15 00:35:00|2746.74|2708.74|2746.51|2708.51|2748.47|2710.47|2746.51|2708.51|245
1592181600000|2020-06-15 00:40:00|2746.4|2708.4|2747.17|2709.17|2747.21|2709.21|2745.27|2707.27|233
1592181900000|2020-06-15 00:45:00|2747.16|2709.16|2746.63|2708.63|2749.02|2711.02|2746.63|2708.63|222
1592182200000|2020-06-15 00:50:00|2746.64|2708.64|2744.32|2706.32|2746.89|2708.89|2744.22|2706.22|223
1592182500000|2020-06-15 00:55:00|2744.14|2706.14|2743.3|2705.3|2744.14|2706.14|2742.42|2704.42|223
1592182800000|2020-06-15 01:00:00|2743.28|2705.28|2742.25|2704.25|2744.56|2706.56|2741.79|2703.79|246
1592183100000|2020-06-15 01:05:00|2742.24|2704.24|2736.18|2698.18|2742.24|2704.24|2736.18|2698.18|246
1592183400000|2020-06-15 01:10:00|2736.23|2698.23|2735.41|2697.41|2736.45|2698.45|2733.22|2695.22|260
1592183700000|2020-06-15 01:15:00|2735.36|2697.36|2734|2696|2735.47|2697.47|2732.5|2694.5|261
1592184000000|2020-06-15 01:20:00|2733.99|2695.99|2737.15|2699.15|2737.15|2699.15|2732.83|2694.83|247
1592184300000|2020-06-15 01:25:00|2737.14|2699.14|2739.32|2701.32|2739.96|2701.96|2737.14|2699.14|246
1592184600000|2020-06-15 01:30:00|2739.29|2701.29|2733.68|2695.68|2739.33|2701.33|2733.49|2695.49|237
1592184900000|2020-06-15 01:35:00|2733.65|2695.65|2731.74|2693.74|2733.65|2695.65|2731.74|2693.74|234
1592185200000|2020-06-15 01:40:00|2731.75|2693.75|2719.77|2681.77|2731.75|2693.75|2716.38|2678.38|283
1592185500000|2020-06-15 01:45:00|2719.89|2681.89|2709.95|2671.95|2725.35|2687.35|2709.95|2671.95|269
1592185800000|2020-06-15 01:50:00|2709.31|2671.31|2717.54|2679.54|2718.32|2680.32|2705.93|2667.93|272
1592186100000|2020-06-15 01:55:00|2717.57|2679.57|2706.78|2668.78|2717.57|2679.57|2706.78|2668.78|286
1592186400000|2020-06-15 02:00:00|2706.81|2668.81|2714.87|2676.87|2714.91|2676.91|2702.78|2664.78|272
1592186700000|2020-06-15 02:05:00|2714.95|2676.95|2715.53|2677.53|2715.77|2677.77|2713.81|2675.81|242
1592187000000|2020-06-15 02:10:00|2715.55|2677.55|2717.37|2679.37|2717.53|2679.53|2714.07|2676.07|239
1592187300000|2020-06-15 02:15:00|2717.31|2679.31|2711.38|2673.38|2717.52|2679.52|2711.37|2673.37|260
1592187600000|2020-06-15 02:20:00|2711.37|2673.37|2709.12|2671.12|2711.37|2673.37|2706.89|2668.89|271
1592187900000|2020-06-15 02:25:00|2709.18|2671.18|2711.19|2673.19|2711.19|2673.19|2706.2|2668.2|264
1592188200000|2020-06-15 02:30:00|2711.24|2673.24|2715.42|2677.42|2716.77|2678.77|2711.24|2673.24|256
1592188500000|2020-06-15 02:35:00|2715.43|2677.43|2718.12|2680.12|2718.12|2680.12|2715.43|2677.43|229
1592188800000|2020-06-15 02:40:00|2718.21|2680.21|2717.95|2679.95|2718.62|2680.62|2717.51|2679.51|235
1592189100000|2020-06-15 02:45:00|2717.97|2679.97|2713.14|2675.14|2718.57|2680.57|2713.1|2675.1|233
1592189400000|2020-06-15 02:50:00|2713.02|2675.02|2711.94|2673.94|2713.02|2675.02|2711.04|2673.04|243
1592189700000|2020-06-15 02:55:00|2711.75|2673.75|2714.61|2676.61|2715.72|2677.72|2711.54|2673.54|228
1592190000000|2020-06-15 03:00:00|2714.53|2676.53|2711.22|2673.22|2714.54|2676.54|2711.22|2673.22|240
1592190300000|2020-06-15 03:05:00|2711.17|2673.17|2710.23|2672.23|2711.7|2673.7|2710.05|2672.05|236
1592190600000|2020-06-15 03:10:00|2710.21|2672.21|2703.04|2665.04|2710.25|2672.25|2702.56|2664.56|255
1592190900000|2020-06-15 03:15:00|2703.11|2665.11|2710.86|2672.86|2711.99|2673.99|2703.05|2665.05|261
1592191200000|2020-06-15 03:20:00|2710.83|2672.83|2697.74|2659.74|2711.04|2673.04|2693.04|2655.04|274
1592191500000|2020-06-15 03:25:00|2697.73|2659.73|2689.82|2651.82|2697.78|2659.78|2688.29|2650.29|284
1592191800000|2020-06-15 03:30:00|2689.94|2651.94|2693.02|2655.02|2695.5|2657.5|2688.29|2650.29|271
1592192100000|2020-06-15 03:35:00|2693.03|2655.03|2689.11|2651.11|2693.03|2655.03|2679.34|2641.34|284
1592192400000|2020-06-15 03:40:00|2688.74|2650.74|2681.63|2643.63|2688.74|2650.74|2674.09|2636.09|281
1592192700000|2020-06-15 03:45:00|2681.69|2643.69|2686.3|2648.3|2686.33|2648.33|2678.94|2640.94|274
1592193000000|2020-06-15 03:50:00|2686.39|2648.39|2684.16|2646.16|2687.49|2649.49|2684.16|2646.16|275
1592193300000|2020-06-15 03:55:00|2684.02|2646.02|2677.78|2639.78|2684.07|2646.07|2677.54|2639.54|281
1592193600000|2020-06-15 04:00:00|2677.8|2639.8|2683.57|2645.57|2683.57|2645.57|2669.08|2631.08|285
1592193900000|2020-06-15 04:05:00|2683.71|2645.71|2687.48|2649.48|2689.93|2651.93|2683.57|2645.57|261
1592194200000|2020-06-15 04:10:00|2687.5|2649.5|2684.57|2646.57|2687.66|2649.66|2682.29|2644.29|254
1592194500000|2020-06-15 04:15:00|2684.69|2646.69|2694.77|2656.77|2695.1|2657.1|2684.6|2646.6|260
1592194800000|2020-06-15 04:20:00|2694.76|2656.76|2690.36|2652.36|2694.89|2656.89|2689.79|2651.79|259
1592195100000|2020-06-15 04:25:00|2690.37|2652.37|2692.49|2654.49|2693.12|2655.12|2690.24|2652.24|259
1592195400000|2020-06-15 04:30:00|2692.48|2654.48|2695.11|2657.11|2695.86|2657.86|2692.48|2654.48|242
1592195700000|2020-06-15 04:35:00|2695.1|2657.1|2689.49|2651.49|2695.11|2657.11|2689.33|2651.33|252
1592196000000|2020-06-15 04:40:00|2689.51|2651.51|2687.89|2649.89|2690.32|2652.32|2687.44|2649.44|243
1592196300000|2020-06-15 04:45:00|2687.86|2649.86|2691.07|2653.07|2692.32|2654.32|2687.85|2649.85|238
1592196600000|2020-06-15 04:50:00|2691.15|2653.15|2689.48|2651.48|2692.82|2654.82|2689.4|2651.4|251
1592196900000|2020-06-15 04:55:00|2689.46|2651.46|2689.51|2651.51|2690.14|2652.14|2688.95|2650.95|242
1592197200000|2020-06-15 05:00:00|2689.53|2651.53|2686.16|2648.16|2689.53|2651.53|2686.05|2648.05|245
1592197500000|2020-06-15 05:05:00|2686.17|2648.17|2679.73|2641.73|2686.19|2648.19|2679.67|2641.67|249
1592197800000|2020-06-15 05:10:00|2679.75|2641.75|2673.58|2635.58|2680.47|2642.47|2673.58|2635.58|254
1592198100000|2020-06-15 05:15:00|2673.44|2635.44|2677.8|2639.8|2679.68|2641.68|2673.44|2635.44|242
1592198400000|2020-06-15 05:20:00|2677.81|2639.81|2671.32|2633.32|2677.81|2639.81|2671.32|2633.32|263
1592198700000|2020-06-15 05:25:00|2671.22|2633.22|2676.12|2638.12|2677.7|2639.7|2668.46|2630.46|280
1592199000000|2020-06-15 05:30:00|2676.27|2638.27|2672.74|2634.74|2676.27|2638.27|2672.29|2634.29|261
1592199300000|2020-06-15 05:35:00|2672.77|2634.77|2665.5|2627.5|2672.88|2634.88|2664.1|2626.1|281
1592199600000|2020-06-15 05:40:00|2665.18|2627.18|2665.68|2627.68|2668.68|2630.68|2658.87|2620.87|289
1592199900000|2020-06-15 05:45:00|2665.72|2627.72|2629.81|2591.81|2665.72|2627.72|2628.13|2590.13|295
1592200200000|2020-06-15 05:50:00|2630.11|2592.11|2635.29|2597.29|2635.43|2597.43|2616.81|2578.81|294
1592200500000|2020-06-15 05:55:00|2635.1|2597.1|2637.81|2599.81|2642.05|2604.05|2634.53|2596.53|286
1592200800000|2020-06-15 06:00:00|2637.88|2599.88|2641.31|2603.31|2644.5|2606.5|2634.8|2596.8|273
1592201100000|2020-06-15 06:05:00|2641.32|2603.32|2641.59|2603.59|2643.41|2605.41|2639.89|2601.89|275
1592201400000|2020-06-15 06:10:00|2641.56|2603.56|2647.36|2609.36|2647.58|2609.58|2641.56|2603.56|269
1592201700000|2020-06-15 06:15:00|2647.35|2609.35|2645.37|2607.37|2648.61|2610.61|2644.15|2606.15|265
1592202000000|2020-06-15 06:20:00|2645.35|2607.35|2633.35|2595.35|2645.35|2607.35|2633.35|2595.35|269
1592202300000|2020-06-15 06:25:00|2633.31|2595.31|2621.02|2583.02|2633.35|2595.35|2613.38|2575.38|286
1592202600000|2020-06-15 06:30:00|2620.86|2582.86|2618.62|2580.62|2620.86|2582.86|2599.45|2561.45|295
1592202900000|2020-06-15 06:35:00|2618.71|2580.71|2619.06|2581.06|2623.64|2585.64|2617.41|2579.41|280
1592203200000|2020-06-15 06:40:00|2618.99|2580.99|2614.53|2576.53|2620.87|2582.87|2614.49|2576.49|285
1592203500000|2020-06-15 06:45:00|2614.6|2576.6|2613.55|2575.55|2616.28|2578.28|2611.57|2573.57|271
1592203800000|2020-06-15 06:50:00|2613.63|2575.63|2626.74|2588.74|2626.97|2588.97|2613.6|2575.6|281
1592204100000|2020-06-15 06:55:00|2626.77|2588.77|2636.31|2598.31|2636.51|2598.51|2624.7|2586.7|284
1592204400000|2020-06-15 07:00:00|2636.3|2598.3|2635.2|2597.2|2642.6|2604.6|2635.14|2597.14|279
1592204700000|2020-06-15 07:05:00|2635.15|2597.15|2636.63|2598.63|2636.63|2598.63|2632.66|2594.66|263
1592205000000|2020-06-15 07:10:00|2636.61|2598.61|2636.27|2598.27|2640.62|2602.62|2636.19|2598.19|249
1592205300000|2020-06-15 07:15:00|2636.33|2598.33|2633.08|2595.08|2636.71|2598.71|2631.15|2593.15|255
1592205600000|2020-06-15 07:20:00|2633.16|2595.16|2636.44|2598.44|2636.44|2598.44|2633.16|2595.16|262
1592205900000|2020-06-15 07:25:00|2636.45|2598.45|2645.63|2607.63|2645.68|2607.68|2636.45|2598.45|266
1592206200000|2020-06-15 07:30:00|2645.54|2607.54|2651.83|2613.83|2651.83|2613.83|2645.36|2607.36|275
1592206500000|2020-06-15 07:35:00|2651.88|2613.88|2652.13|2614.13|2654.36|2616.36|2651.26|2613.26|261
1592206800000|2020-06-15 07:40:00|2652.06|2614.06|2652.33|2614.33|2654.17|2616.17|2651.97|2613.97|252
1592207100000|2020-06-15 07:45:00|2652.31|2614.31|2654.51|2616.51|2654.54|2616.54|2649.19|2611.19|251
1592207400000|2020-06-15 07:50:00|2654.49|2616.49|2661.61|2623.61|2661.64|2623.64|2654.49|2616.49|244
1592207700000|2020-06-15 07:55:00|2661.63|2623.63|2661.34|2623.34|2662.99|2624.99|2659.11|2621.11|258
1592208000000|2020-06-15 08:00:00|2661.19|2623.19|2656.23|2618.23|2661.35|2623.35|2653.79|2615.79|266
1592208300000|2020-06-15 08:05:00|2656.22|2618.22|2654.51|2616.51|2657.54|2619.54|2651.59|2613.59|259
1592208600000|2020-06-15 08:10:00|2654.54|2616.54|2656.54|2618.54|2656.54|2618.54|2652.75|2614.75|248
1592208900000|2020-06-15 08:15:00|2656.6|2618.6|2661.93|2623.93|2663.03|2625.03|2656.51|2618.51|259
1592209200000|2020-06-15 08:20:00|2661.95|2623.95|2659.04|2621.04|2662.76|2624.76|2658.34|2620.34|250
1592209500000|2020-06-15 08:25:00|2659.07|2621.07|2659.61|2621.61|2661.61|2623.61|2659.07|2621.07|238
1592209800000|2020-06-15 08:30:00|2659.59|2621.59|2657.34|2619.34|2660.85|2622.85|2657.02|2619.02|236
1592210100000|2020-06-15 08:35:00|2657.36|2619.36|2660.64|2622.64|2660.94|2622.94|2657.15|2619.15|240
1592210400000|2020-06-15 08:40:00|2660.63|2622.63|2665.23|2627.23|2665.91|2627.91|2660.63|2622.63|236
1592210700000|2020-06-15 08:45:00|2665.17|2627.17|2663.02|2625.02|2665.8|2627.8|2663|2625|232
1592211000000|2020-06-15 08:50:00|2663|2625|2663.45|2625.45|2663.5|2625.5|2661.36|2623.36|248
1592211300000|2020-06-15 08:55:00|2663.48|2625.48|2663.44|2625.44|2664.29|2626.29|2663.05|2625.05|226
1592211600000|2020-06-15 09:00:00|2663.43|2625.43|2659.85|2621.85|2663.49|2625.49|2657.77|2619.77|246
1592211900000|2020-06-15 09:05:00|2659.82|2621.82|2656.62|2618.62|2659.82|2621.82|2656.53|2618.53|250
1592212200000|2020-06-15 09:10:00|2656.63|2618.63|2653.34|2615.34|2656.63|2618.63|2652.05|2614.05|240
1592212500000|2020-06-15 09:15:00|2653.4|2615.4|2659.72|2621.72|2659.76|2621.76|2653.39|2615.39|236
1592212800000|2020-06-15 09:20:00|2659.65|2621.65|2658.11|2620.11|2660.76|2622.76|2658.08|2620.08|208
1592213100000|2020-06-15 09:25:00|2658.04|2620.04|2657.65|2619.65|2658.04|2620.04|2656.31|2618.31|224
1592213400000|2020-06-15 09:30:00|2657.61|2619.61|2654.83|2616.83|2657.62|2619.62|2654.78|2616.78|235
1592213700000|2020-06-15 09:35:00|2654.81|2616.81|2659.51|2621.51|2659.57|2621.57|2654.81|2616.81|228
1592214000000|2020-06-15 09:40:00|2659.49|2621.49|2660.38|2622.38|2660.82|2622.82|2659.4|2621.4|210
1592214300000|2020-06-15 09:45:00|2660.32|2622.32|2660.65|2622.65|2660.85|2622.85|2659.91|2621.91|215
1592214600000|2020-06-15 09:50:00|2660.67|2622.67|2661.89|2623.89|2662.87|2624.87|2660.67|2622.67|226
1592214900000|2020-06-15 09:55:00|2661.9|2623.9|2662.21|2624.21|2662.71|2624.71|2660.8|2622.8|235
1592215200000|2020-06-15 10:00:00|2662.25|2624.25|2662.27|2624.27|2662.92|2624.92|2662.06|2624.06|237
1592215500000|2020-06-15 10:05:00|2662.25|2624.25|2658.07|2620.07|2662.4|2624.4|2658.06|2620.06|245
1592215800000|2020-06-15 10:10:00|2658.06|2620.06|2656.35|2618.35|2658.06|2620.06|2656.35|2618.35|234
1592216100000|2020-06-15 10:15:00|2656.32|2618.32|2660.6|2622.6|2660.6|2622.6|2656.09|2618.09|238
1592216400000|2020-06-15 10:20:00|2660.63|2622.63|2662.65|2624.65|2663.03|2625.03|2660.52|2622.52|244
1592216700000|2020-06-15 10:25:00|2662.68|2624.68|2659.57|2621.57|2662.93|2624.93|2659.57|2621.57|230
1592217000000|2020-06-15 10:30:00|2659.62|2621.62|2659.94|2621.94|2659.98|2621.98|2658.87|2620.87|230
1592217300000|2020-06-15 10:35:00|2659.97|2621.97|2658.24|2620.24|2660.11|2622.11|2658.12|2620.12|224
1592217600000|2020-06-15 10:40:00|2658.25|2620.25|2655.1|2617.1|2658.27|2620.27|2655.1|2617.1|217
1592217900000|2020-06-15 10:45:00|2655.05|2617.05|2653.07|2615.07|2655.11|2617.11|2649.78|2611.78|254
1592218200000|2020-06-15 10:50:00|2653.13|2615.13|2653.01|2615.01|2654.6|2616.6|2652.93|2614.93|236
1592218500000|2020-06-15 10:55:00|2653.02|2615.02|2646.27|2608.27|2653.06|2615.06|2643.84|2605.84|270
1592218800000|2020-06-15 11:00:00|2646.3|2608.3|2640.92|2602.92|2646.42|2608.42|2640.9|2602.9|250
1592219100000|2020-06-15 11:05:00|2641|2603|2647.81|2609.81|2647.9|2609.9|2641|2603|263
1592219400000|2020-06-15 11:10:00|2647.82|2609.82|2649.91|2611.91|2650.98|2612.98|2647.82|2609.82|247
1592219700000|2020-06-15 11:15:00|2649.92|2611.92|2649.02|2611.02|2649.92|2611.92|2647.08|2609.08|240
1592220000000|2020-06-15 11:20:00|2649.1|2611.1|2655.99|2617.99|2656.03|2618.03|2649.1|2611.1|255
1592220300000|2020-06-15 11:25:00|2655.97|2617.97|2657.34|2619.34|2657.44|2619.44|2655.97|2617.97|238
1592220600000|2020-06-15 11:30:00|2657.33|2619.33|2661.2|2623.2|2661.49|2623.49|2657.25|2619.25|256
1592220900000|2020-06-15 11:35:00|2661.25|2623.25|2660.19|2622.19|2662.03|2624.03|2659.86|2621.86|238
1592221200000|2020-06-15 11:40:00|2660.09|2622.09|2659.35|2621.35|2660.36|2622.36|2658.61|2620.61|221
1592221500000|2020-06-15 11:45:00|2659.38|2621.38|2657.67|2619.67|2659.92|2621.92|2657.47|2619.47|221
1592221800000|2020-06-15 11:50:00|2657.65|2619.65|2659.87|2621.87|2659.88|2621.88|2657.53|2619.53|207
1592222100000|2020-06-15 11:55:00|2659.88|2621.88|2657.1|2619.1|2660.82|2622.82|2657.1|2619.1|242
1592222400000|2020-06-15 12:00:00|2657.13|2619.13|2659.95|2621.95|2660.08|2622.08|2656.3|2618.3|228
1592222700000|2020-06-15 12:05:00|2659.97|2621.97|2658.98|2620.98|2661.51|2623.51|2658.93|2620.93|237
1592223000000|2020-06-15 12:10:00|2659.01|2621.01|2655.39|2617.39|2659.1|2621.1|2655.35|2617.35|234
1592223300000|2020-06-15 12:15:00|2655.38|2617.38|2654.74|2616.74|2655.38|2617.38|2653.28|2615.28|223
1592223600000|2020-06-15 12:20:00|2654.76|2616.76|2655.83|2617.83|2657.48|2619.48|2654.59|2616.59|210
1592223900000|2020-06-15 12:25:00|2655.8|2617.8|2656.15|2618.15|2656.33|2618.33|2654.61|2616.61|204
1592224200000|2020-06-15 12:30:00|2656.16|2618.16|2656.24|2618.24|2658.29|2620.29|2656.16|2618.16|224
1592224500000|2020-06-15 12:35:00|2656.25|2618.25|2652.92|2614.92|2656.25|2618.25|2652.92|2614.92|210
1592224800000|2020-06-15 12:40:00|2652.93|2614.93|2651.47|2613.47|2652.95|2614.95|2650.07|2612.07|229
1592225100000|2020-06-15 12:45:00|2651.45|2613.45|2647.5|2609.5|2651.58|2613.58|2647.5|2609.5|253
1592225400000|2020-06-15 12:50:00|2647.51|2609.51|2647.95|2609.95|2648.81|2610.81|2647.14|2609.14|236
1592225700000|2020-06-15 12:55:00|2648|2610|2648.62|2610.62|2650.3|2612.3|2647.98|2609.98|237
1592226000000|2020-06-15 13:00:00|2648.6|2610.6|2645.66|2607.66|2649.38|2611.38|2645.51|2607.51|235
1592226300000|2020-06-15 13:05:00|2645.63|2607.63|2646.82|2608.82|2648.09|2610.09|2644.78|2606.78|239
1592226600000|2020-06-15 13:10:00|2646.79|2608.79|2641.18|2603.18|2646.8|2608.8|2640.7|2602.7|246
1592226900000|2020-06-15 13:15:00|2641.14|2603.14|2642.77|2604.77|2645.1|2607.1|2641.04|2603.04|249
1592227200000|2020-06-15 13:20:00|2642.81|2604.81|2643.49|2605.49|2643.56|2605.56|2640.28|2602.28|265
1592227500000|2020-06-15 13:25:00|2643.48|2605.48|2640.15|2602.15|2643.67|2605.67|2639.79|2601.79|218
1592227800000|2020-06-15 13:30:00|2640.1|2602.1|2631.03|2593.03|2640.1|2602.1|2629.86|2591.86|277
1592228100000|2020-06-15 13:35:00|2631.06|2593.06|2647.36|2609.36|2647.41|2609.41|2627.15|2589.15|280
1592228400000|2020-06-15 13:40:00|2647.29|2609.29|2650.28|2612.28|2653.34|2615.34|2646|2608|264
1592228700000|2020-06-15 13:45:00|2650.36|2612.36|2647.64|2609.64|2650.37|2612.37|2647.21|2609.21|227
1592229000000|2020-06-15 13:50:00|2647.7|2609.7|2665.13|2627.13|2665.13|2627.13|2647.69|2609.69|239
1592229300000|2020-06-15 13:55:00|2665.19|2627.19|2667.73|2629.73|2667.95|2629.95|2665.19|2627.19|286
1592229600000|2020-06-15 14:00:00|2667.8|2629.8|2672.43|2634.43|2674.31|2636.31|2667.8|2629.8|283
1592229900000|2020-06-15 14:05:00|2672.45|2634.45|2673.31|2635.31|2674.19|2636.19|2668.94|2630.94|275
1592230200000|2020-06-15 14:10:00|2673.39|2635.39|2677.93|2639.93|2680.71|2642.71|2673.36|2635.36|276
1592230500000|2020-06-15 14:15:00|2677.99|2639.99|2677|2639|2679.41|2641.41|2673.99|2635.99|262
1592230800000|2020-06-15 14:20:00|2677.01|2639.01|2673.78|2635.78|2678.29|2640.29|2672.99|2634.99|253
1592231100000|2020-06-15 14:25:00|2673.81|2635.81|2671.43|2633.43|2673.94|2635.94|2671.43|2633.43|258
1592231400000|2020-06-15 14:30:00|2671.44|2633.44|2676.05|2638.05|2676.07|2638.07|2671.03|2633.03|253
1592231700000|2020-06-15 14:35:00|2676.01|2638.01|2674.48|2636.48|2678.18|2640.18|2674.48|2636.48|254
1592232000000|2020-06-15 14:40:00|2674.43|2636.43|2672.4|2634.4|2674.43|2636.43|2671.02|2633.02|251
1592232300000|2020-06-15 14:45:00|2672.39|2634.39|2675.89|2637.89|2676.6|2638.6|2671.98|2633.98|249
1592232600000|2020-06-15 14:50:00|2675.88|2637.88|2675.52|2637.52|2676.31|2638.31|2673.91|2635.91|245
1592232900000|2020-06-15 14:55:00|2675.54|2637.54|2672.68|2634.68|2676.54|2638.54|2672.54|2634.54|242
1592233200000|2020-06-15 15:00:00|2672.73|2634.73|2677.2|2639.2|2677.2|2639.2|2672.66|2634.66|259
1592233500000|2020-06-15 15:05:00|2677.27|2639.27|2678.85|2640.85|2679.43|2641.43|2677.27|2639.27|246
1592233800000|2020-06-15 15:10:00|2678.83|2640.83|2686.49|2648.49|2686.51|2648.51|2678.82|2640.82|247
1592234100000|2020-06-15 15:15:00|2686.38|2648.38|2686.15|2648.15|2688.47|2650.47|2685.14|2647.14|155
1592234700000|2020-06-15 15:25:00|2693.88|2655.88|2690.34|2652.34|2693.88|2655.88|2690.34|2652.34|232
1592235000000|2020-06-15 15:30:00|2690.33|2652.33|2686.84|2648.84|2691.87|2653.87|2686.83|2648.83|258
1592235300000|2020-06-15 15:35:00|2686.72|2648.72|2693.18|2655.18|2693.19|2655.19|2686.44|2648.44|276
1592235600000|2020-06-15 15:40:00|2693.16|2655.16|2694.19|2656.19|2695.42|2657.42|2693.07|2655.07|267
1592235900000|2020-06-15 15:45:00|2694.12|2656.12|2692.38|2654.38|2694.13|2656.13|2691.21|2653.21|261
1592236200000|2020-06-15 15:50:00|2692.39|2654.39|2695.96|2657.96|2699.87|2661.87|2692.35|2654.35|270
1592236500000|2020-06-15 15:55:00|2695.98|2657.98|2699.35|2661.35|2699.44|2661.44|2693.49|2655.49|268
1592236800000|2020-06-15 16:00:00|2699.39|2661.39|2710.49|2672.49|2710.49|2672.49|2692.5|2654.5|273
1592237100000|2020-06-15 16:05:00|2711.36|2673.36|2714.43|2676.43|2722.59|2684.59|2711.36|2673.36|282
1592237400000|2020-06-15 16:10:00|2714.48|2676.48|2715.48|2677.48|2716.86|2678.86|2713.17|2675.17|268
1592237700000|2020-06-15 16:15:00|2715.54|2677.54|2723.58|2685.58|2724.16|2686.16|2714.75|2676.75|277
1592238000000|2020-06-15 16:20:00|2723.36|2685.36|2715.5|2677.5|2723.36|2685.36|2712.87|2674.87|268
1592238300000|2020-06-15 16:25:00|2715.49|2677.49|2712.92|2674.92|2715.58|2677.58|2712.34|2674.34|269
1592238600000|2020-06-15 16:30:00|2712.88|2674.88|2707|2669|2715|2677|2706.63|2668.63|263
1592238900000|2020-06-15 16:35:00|2707.13|2669.13|2705.4|2667.4|2708.86|2670.86|2703.66|2665.66|272
1592239200000|2020-06-15 16:40:00|2705.46|2667.46|2710.09|2672.09|2711.12|2673.12|2705.46|2667.46|249
1592239500000|2020-06-15 16:45:00|2710.06|2672.06|2709.65|2671.65|2711.18|2673.18|2709.46|2671.46|246
1592239800000|2020-06-15 16:50:00|2709.72|2671.72|2712.24|2674.24|2713.83|2675.83|2709.42|2671.42|252
1592240100000|2020-06-15 16:55:00|2712.21|2674.21|2710.87|2672.87|2712.62|2674.62|2709.95|2671.95|236
1592240400000|2020-06-15 17:00:00|2710.85|2672.85|2716.69|2678.69|2717.99|2679.99|2710.85|2672.85|263
1592240700000|2020-06-15 17:05:00|2716.65|2678.65|2712.63|2674.63|2717.5|2679.5|2712.63|2674.63|235
1592241000000|2020-06-15 17:10:00|2712.64|2674.64|2714.72|2676.72|2714.87|2676.87|2711.52|2673.52|228
1592241300000|2020-06-15 17:15:00|2714.71|2676.71|2713.26|2675.26|2715.99|2677.99|2713.12|2675.12|263
1592241600000|2020-06-15 17:20:00|2713.27|2675.27|2712.26|2674.26|2714.35|2676.35|2712.26|2674.26|251
1592241900000|2020-06-15 17:25:00|2712.27|2674.27|2710.77|2672.77|2712.27|2674.27|2709.65|2671.65|226
1592242200000|2020-06-15 17:30:00|2710.78|2672.78|2712.07|2674.07|2712.13|2674.13|2710.73|2672.73|212
1592242500000|2020-06-15 17:35:00|2712.12|2674.12|2715.41|2677.41|2715.49|2677.49|2712.06|2674.06|219
1592242800000|2020-06-15 17:40:00|2715.4|2677.4|2714.71|2676.71|2716.76|2678.76|2714.71|2676.71|226
1592243100000|2020-06-15 17:45:00|2714.59|2676.59|2713.66|2675.66|2714.73|2676.73|2712.2|2674.2|224
1592243400000|2020-06-15 17:50:00|2713.67|2675.67|2715.64|2677.64|2715.73|2677.73|2713.19|2675.19|217
1592243700000|2020-06-15 17:55:00|2715.69|2677.69|2712.33|2674.33|2715.8|2677.8|2712.32|2674.32|236
1592244000000|2020-06-15 18:00:00|2712.35|2674.35|2728.41|2690.41|2728.72|2690.72|2712.1|2674.1|267
1592244300000|2020-06-15 18:05:00|2728.36|2690.36|2737.89|2699.89|2737.9|2699.9|2727.31|2689.31|284
1592244600000|2020-06-15 18:10:00|2737.86|2699.86|2733.38|2695.38|2738.65|2700.65|2733.02|2695.02|263
1592244900000|2020-06-15 18:15:00|2733.4|2695.4|2740.53|2702.53|2740.91|2702.91|2733.34|2695.34|274
1592245200000|2020-06-15 18:20:00|2740.58|2702.58|2744.89|2706.89|2744.93|2706.93|2739.32|2701.32|270
1592245500000|2020-06-15 18:25:00|2744.98|2706.98|2735.28|2697.28|2744.98|2706.98|2735.25|2697.25|263
1592245800000|2020-06-15 18:30:00|2735.3|2697.3|2733.32|2695.32|2735.88|2697.88|2730.68|2692.68|264
1592246100000|2020-06-15 18:35:00|2733.33|2695.33|2739.69|2701.69|2741.18|2703.18|2733.21|2695.21|262
1592246400000|2020-06-15 18:40:00|2739.74|2701.74|2734.89|2696.89|2740.51|2702.51|2734.89|2696.89|250
1592246700000|2020-06-15 18:45:00|2734.87|2696.87|2740.83|2702.83|2741.19|2703.19|2734.87|2696.87|250
1592247000000|2020-06-15 18:50:00|2740.77|2702.77|2740.13|2702.13|2741.22|2703.22|2739|2701|250
1592247300000|2020-06-15 18:55:00|2740.12|2702.12|2743.54|2705.54|2746.38|2708.38|2740.12|2702.12|266
1592247600000|2020-06-15 19:00:00|2743.62|2705.62|2751.07|2713.07|2754.21|2716.21|2743.62|2705.62|271
1592247900000|2020-06-15 19:05:00|2751.08|2713.08|2751.47|2713.47|2751.88|2713.88|2748.99|2710.99|260
1592248200000|2020-06-15 19:10:00|2751.43|2713.43|2753.59|2715.59|2754.28|2716.28|2751.32|2713.32|240
1592248500000|2020-06-15 19:15:00|2753.45|2715.45|2755.65|2717.65|2759.12|2721.12|2753.22|2715.22|266
1592248800000|2020-06-15 19:20:00|2755.58|2717.58|2748.06|2710.06|2755.91|2717.91|2744.18|2706.18|277
1592249100000|2020-06-15 19:25:00|2748.03|2710.03|2747.37|2709.37|2751.97|2713.97|2747.08|2709.08|269
1592249400000|2020-06-15 19:30:00|2747.41|2709.41|2746.15|2708.15|2749.3|2711.3|2745.7|2707.7|274
1592249700000|2020-06-15 19:35:00|2746.18|2708.18|2750.62|2712.62|2750.62|2712.62|2746.18|2708.18|257
1592250000000|2020-06-15 19:40:00|2750.66|2712.66|2746.97|2708.97|2750.97|2712.97|2746.95|2708.95|238
1592250300000|2020-06-15 19:45:00|2746.98|2708.98|2745.26|2707.26|2747.38|2709.38|2744.6|2706.6|231
1592250600000|2020-06-15 19:50:00|2745.18|2707.18|2750.56|2712.56|2750.96|2712.96|2745|2707|254
1592250900000|2020-06-15 19:55:00|2750.55|2712.55|2747.1|2709.1|2750.69|2712.69|2745.13|2707.13|233
1592251200000|2020-06-15 20:00:00|2747.11|2709.11|2751.29|2713.29|2753.92|2715.92|2747.11|2709.11|255
1592251500000|2020-06-15 20:05:00|2751.31|2713.31|2748.27|2710.27|2751.32|2713.32|2748.19|2710.19|237
1592251800000|2020-06-15 20:10:00|2748.26|2710.26|2746.26|2708.26|2749.54|2711.54|2746.26|2708.26|231
1592252100000|2020-06-15 20:15:00|2746.25|2708.25|2747.11|2709.11|2747.98|2709.98|2745.58|2707.58|241
1592252400000|2020-06-15 20:20:00|2747.08|2709.08|2750.76|2712.76|2751.35|2713.35|2746.96|2708.96|243
1592252700000|2020-06-15 20:25:00|2750.69|2712.69|2752.28|2714.28|2752.28|2714.28|2748.54|2710.54|222
1592253000000|2020-06-15 20:30:00|2752.27|2714.27|2752.85|2714.85|2753.27|2715.27|2752.27|2714.27|229
1592253300000|2020-06-15 20:35:00|2752.84|2714.84|2756.68|2718.68|2756.95|2718.95|2752.79|2714.79|231
1592253600000|2020-06-15 20:40:00|2756.65|2718.65|2754.39|2716.39|2756.73|2718.73|2754.33|2716.33|239
1592253900000|2020-06-15 20:45:00|2754.38|2716.38|2753.91|2715.91|2754.39|2716.39|2751.8|2713.8|237
1592254200000|2020-06-15 20:50:00|2753.86|2715.86|2763.17|2725.17|2768.42|2730.42|2753.76|2715.76|241
1592254500000|2020-06-15 20:55:00|2762.89|2724.89|2764.62|2726.62|2765.36|2727.36|2761.94|2723.94|281
1592254800000|2020-06-15 21:00:00|2764.61|2726.61|2767.68|2729.68|2767.7|2729.7|2763.84|2725.84|260
1592255100000|2020-06-15 21:05:00|2768.01|2730.01|2766.09|2728.09|2768.55|2730.55|2764.23|2726.23|259
1592255400000|2020-06-15 21:10:00|2766.12|2728.12|2768.48|2730.48|2768.48|2730.48|2766.07|2728.07|246
1592255700000|2020-06-15 21:15:00|2768.49|2730.49|2769.69|2731.69|2769.69|2731.69|2768.19|2730.19|246
1592256000000|2020-06-15 21:20:00|2769.87|2731.87|2767.67|2729.67|2769.99|2731.99|2767.67|2729.67|257
1592256300000|2020-06-15 21:25:00|2767.65|2729.65|2762.93|2724.93|2767.65|2729.65|2762.85|2724.85|257
1592256600000|2020-06-15 21:30:00|2762.91|2724.91|2761.73|2723.73|2763.01|2725.01|2760.55|2722.55|269
1592256900000|2020-06-15 21:35:00|2761.79|2723.79|2763.54|2725.54|2764.39|2726.39|2761.79|2723.79|262
1592257200000|2020-06-15 21:40:00|2763.55|2725.55|2764.08|2726.08|2764.17|2726.17|2763.08|2725.08|255
1592257500000|2020-06-15 21:45:00|2764.07|2726.07|2761.72|2723.72|2764.8|2726.8|2761.72|2723.72|264
1592257800000|2020-06-15 21:50:00|2761.65|2723.65|2756.77|2718.77|2761.67|2723.67|2756.09|2718.09|270
1592258100000|2020-06-15 21:55:00|2756.81|2718.81|2753.2|2715.2|2757.22|2719.22|2750.18|2712.18|274
1592258400000|2020-06-15 22:00:00|2753.19|2715.19|2759.62|2721.62|2759.62|2721.62|2753.15|2715.15|260
1592258700000|2020-06-15 22:05:00|2759.73|2721.73|2759.8|2721.8|2761.88|2723.88|2759.73|2721.73|257
1592259000000|2020-06-15 22:10:00|2759.81|2721.81|2759.16|2721.16|2760.63|2722.63|2759.16|2721.16|236
1592259300000|2020-06-15 22:15:00|2759.22|2721.22|2755.05|2717.05|2759.28|2721.28|2754.6|2716.6|227
1592259600000|2020-06-15 22:20:00|2755.03|2717.03|2757.36|2719.36|2757.36|2719.36|2754.33|2716.33|239
1592259900000|2020-06-15 22:25:00|2757.24|2719.24|2756.09|2718.09|2758.75|2720.75|2755.08|2717.08|252
1592260200000|2020-06-15 22:30:00|2756.1|2718.1|2745.51|2707.51|2756.25|2718.25|2745.51|2707.51|261
1592260500000|2020-06-15 22:35:00|2745.49|2707.49|2746.12|2708.12|2746.33|2708.33|2741.42|2703.42|262
1592260800000|2020-06-15 22:40:00|2746.11|2708.11|2743.32|2705.32|2746.11|2708.11|2740.64|2702.64|254
1592261100000|2020-06-15 22:45:00|2743.33|2705.33|2745.9|2707.9|2746.95|2708.95|2743.33|2705.33|246
1592261400000|2020-06-15 22:50:00|2745.94|2707.94|2747.71|2709.71|2749.07|2711.07|2745.52|2707.52|253
1592261700000|2020-06-15 22:55:00|2747.73|2709.73|2748.04|2710.04|2748.09|2710.09|2746.21|2708.21|232
1592262000000|2020-06-15 23:00:00|2748.09|2710.09|2751.78|2713.78|2751.94|2713.94|2748.09|2710.09|242
1592262300000|2020-06-15 23:05:00|2751.79|2713.79|2754.08|2716.08|2754.08|2716.08|2751.79|2713.79|231
1592262600000|2020-06-15 23:10:00|2754.19|2716.19|2753|2715|2755.21|2717.21|2753|2715|230
1592262900000|2020-06-15 23:15:00|2752.99|2714.99|2752.69|2714.69|2753.58|2715.58|2752.35|2714.35|213
1592263200000|2020-06-15 23:20:00|2752.71|2714.71|2755.14|2717.14|2755.23|2717.23|2752.35|2714.35|212
1592263500000|2020-06-15 23:25:00|2755.15|2717.15|2752.87|2714.87|2755.26|2717.26|2752.64|2714.64|196
1592263800000|2020-06-15 23:30:00|2752.88|2714.88|2754.73|2716.73|2754.73|2716.73|2751.61|2713.61|226
1592264100000|2020-06-15 23:35:00|2754.8|2716.8|2752.76|2714.76|2755.89|2717.89|2752.05|2714.05|228
1592264400000|2020-06-15 23:40:00|2752.75|2714.75|2751.46|2713.46|2753.49|2715.49|2751.46|2713.46|211
1592264700000|2020-06-15 23:45:00|2751.36|2713.36|2752.57|2714.57|2752.92|2714.92|2750.42|2712.42|208
1592265000000|2020-06-15 23:50:00|2752.59|2714.59|2747.82|2709.82|2752.72|2714.72|2747.82|2709.82|207
1592265300000|2020-06-15 23:55:00|2747.7|2709.7|2747.46|2709.46|2747.73|2709.73|2747|2709|219
1592265600000|2020-06-16 00:00:00|2747.48|2709.48|2750.06|2712.06|2750.07|2712.07|2747.48|2709.48|221
1592265900000|2020-06-16 00:05:00|2750.04|2712.04|2750.49|2712.49|2751.41|2713.41|2750.01|2712.01|206
1592266200000|2020-06-16 00:10:00|2750.41|2712.41|2746.3|2708.3|2750.41|2712.41|2746.3|2708.3|234
1592266500000|2020-06-16 00:15:00|2746.29|2708.29|2744.23|2706.23|2746.81|2708.81|2744.17|2706.17|235
1592266800000|2020-06-16 00:20:00|2744.13|2706.13|2744.45|2706.45|2744.64|2706.64|2742.68|2704.68|235
1592267100000|2020-06-16 00:25:00|2744.42|2706.42|2742.89|2704.89|2745.44|2707.44|2742.79|2704.79|230
1592267400000|2020-06-16 00:30:00|2742.85|2704.85|2740.68|2702.68|2742.85|2704.85|2740.23|2702.23|237
1592267700000|2020-06-16 00:35:00|2740.72|2702.72|2738.1|2700.1|2740.73|2702.73|2738.1|2700.1|239
1592268000000|2020-06-16 00:40:00|2738.04|2700.04|2732.4|2694.4|2738.24|2700.24|2732.37|2694.37|244
1592268300000|2020-06-16 00:45:00|2732.37|2694.37|2731.99|2693.99|2733.33|2695.33|2730.78|2692.78|255
1592268600000|2020-06-16 00:50:00|2732|2694|2736|2698|2736.1|2698.1|2732|2694|232
1592268900000|2020-06-16 00:55:00|2736.02|2698.02|2734.2|2696.2|2736.1|2698.1|2733.47|2695.47|223
1592269200000|2020-06-16 01:00:00|2734.21|2696.21|2740.31|2702.31|2740.92|2702.92|2734.19|2696.19|257
1592269500000|2020-06-16 01:05:00|2740.3|2702.3|2739.87|2701.87|2740.82|2702.82|2739.64|2701.64|235
1592269800000|2020-06-16 01:10:00|2739.88|2701.88|2740.19|2702.19|2740.4|2702.4|2739.32|2701.32|224
1592270100000|2020-06-16 01:15:00|2740.29|2702.29|2740.67|2702.67|2741.71|2703.71|2740.27|2702.27|226
1592270400000|2020-06-16 01:20:00|2740.69|2702.69|2740.66|2702.66|2742.73|2704.73|2740.58|2702.58|245
1592270700000|2020-06-16 01:25:00|2740.69|2702.69|2737.58|2699.58|2740.74|2702.74|2737.54|2699.54|242
1592271000000|2020-06-16 01:30:00|2737.57|2699.57|2735.08|2697.08|2737.65|2699.65|2734.38|2696.38|230
1592271300000|2020-06-16 01:35:00|2735.07|2697.07|2738.46|2700.46|2738.53|2700.53|2734.77|2696.77|208
1592271600000|2020-06-16 01:40:00|2738.35|2700.35|2737.67|2699.67|2739.18|2701.18|2737.48|2699.48|229
1592271900000|2020-06-16 01:45:00|2737.64|2699.64|2740.5|2702.5|2741.36|2703.36|2737.63|2699.63|213
1592272200000|2020-06-16 01:50:00|2740.49|2702.49|2736.63|2698.63|2740.56|2702.56|2736.63|2698.63|207
1592272500000|2020-06-16 01:55:00|2736.71|2698.71|2739.42|2701.42|2739.43|2701.43|2736.45|2698.45|215
1592272800000|2020-06-16 02:00:00|2739.43|2701.43|2737.01|2699.01|2739.57|2701.57|2736.98|2698.98|221
1592273100000|2020-06-16 02:05:00|2737.04|2699.04|2734.46|2696.46|2737.21|2699.21|2734.27|2696.27|229
1592273400000|2020-06-16 02:10:00|2734.44|2696.44|2731.47|2693.47|2734.47|2696.47|2731.47|2693.47|216
1592273700000|2020-06-16 02:15:00|2731.46|2693.46|2732.9|2694.9|2733.38|2695.38|2731.36|2693.36|235
1592274000000|2020-06-16 02:20:00|2732.87|2694.87|2732.38|2694.38|2732.87|2694.87|2731|2693|226
1592274300000|2020-06-16 02:25:00|2732.36|2694.36|2734.05|2696.05|2735|2697|2732.33|2694.33|232
1592274600000|2020-06-16 02:30:00|2733.93|2695.93|2737.89|2699.89|2737.92|2699.92|2733.84|2695.84|230
1592274900000|2020-06-16 02:35:00|2737.81|2699.81|2739.69|2701.69|2739.69|2701.69|2737.77|2699.77|221
1592275200000|2020-06-16 02:40:00|2739.7|2701.7|2739.42|2701.42|2739.97|2701.97|2738.17|2700.17|231
1592275500000|2020-06-16 02:45:00|2739.47|2701.47|2743.51|2705.51|2743.53|2705.53|2739.25|2701.25|232
1592275800000|2020-06-16 02:50:00|2743.4|2705.4|2749.43|2711.43|2749.5|2711.5|2742.97|2704.97|264
1592276100000|2020-06-16 02:55:00|2749.52|2711.52|2749.31|2711.31|2750.92|2712.92|2749.07|2711.07|240
1592276400000|2020-06-16 03:00:00|2749.33|2711.33|2751.3|2713.3|2751.3|2713.3|2748.6|2710.6|261
1592276700000|2020-06-16 03:05:00|2751.31|2713.31|2774.82|2736.82|2777.96|2739.96|2751.31|2713.31|278
1592277000000|2020-06-16 03:10:00|2774.8|2736.8|2773.28|2735.28|2777.45|2739.45|2771.46|2733.46|275
1592277300000|2020-06-16 03:15:00|2773.14|2735.14|2766.02|2728.02|2773.14|2735.14|2763.32|2725.32|282
1592277600000|2020-06-16 03:20:00|2766.03|2728.03|2770|2732|2770.82|2732.82|2766.03|2728.03|274
1592277900000|2020-06-16 03:25:00|2770.01|2732.01|2767.81|2729.81|2770.11|2732.11|2766.78|2728.78|236
1592278200000|2020-06-16 03:30:00|2767.79|2729.79|2774.71|2736.71|2774.73|2736.73|2766.24|2728.24|250
1592278500000|2020-06-16 03:35:00|2774.72|2736.72|2775.2|2737.2|2775.2|2737.2|2772.21|2734.21|253
1592278800000|2020-06-16 03:40:00|2775.21|2737.21|2776.94|2738.94|2778.62|2740.62|2775.21|2737.21|257
1592279100000|2020-06-16 03:45:00|2776.91|2738.91|2778.45|2740.45|2782.3|2744.3|2776.5|2738.5|258
1592279400000|2020-06-16 03:50:00|2778.47|2740.47|2773.54|2735.54|2778.98|2740.98|2773.49|2735.49|254
1592279700000|2020-06-16 03:55:00|2773.58|2735.58|2776.82|2738.82|2776.83|2738.83|2771.59|2733.59|233
1592280000000|2020-06-16 04:00:00|2776.84|2738.84|2770.48|2732.48|2778.26|2740.26|2769.99|2731.99|265
1592280300000|2020-06-16 04:05:00|2770.42|2732.42|2771.45|2733.45|2772.99|2734.99|2770.42|2732.42|251
1592280600000|2020-06-16 04:10:00|2771.48|2733.48|2771.04|2733.04|2772.82|2734.82|2770.83|2732.83|234
1592280900000|2020-06-16 04:15:00|2771|2733|2768.1|2730.1|2771|2733|2768.09|2730.09|251
1592281200000|2020-06-16 04:20:00|2768.08|2730.08|2771.97|2733.97|2771.97|2733.97|2767.46|2729.46|251
1592281500000|2020-06-16 04:25:00|2771.98|2733.98|2768.63|2730.63|2772.52|2734.52|2768.63|2730.63|228
1592281800000|2020-06-16 04:30:00|2768.65|2730.65|2768.26|2730.26|2769.25|2731.25|2767.92|2729.92|233
1592282100000|2020-06-16 04:35:00|2768.32|2730.32|2769.8|2731.8|2770.28|2732.28|2768.24|2730.24|219
1592282400000|2020-06-16 04:40:00|2769.87|2731.87|2767.79|2729.79|2769.94|2731.94|2767.74|2729.74|233
1592282700000|2020-06-16 04:45:00|2767.73|2729.73|2768.31|2730.31|2768.31|2730.31|2765.77|2727.77|237
1592283000000|2020-06-16 04:50:00|2768.34|2730.34|2771.58|2733.58|2771.67|2733.67|2768.34|2730.34|200
1592283300000|2020-06-16 04:55:00|2771.56|2733.56|2771.51|2733.51|2771.62|2733.62|2771.01|2733.01|229
1592283600000|2020-06-16 05:00:00|2771.5|2733.5|2773.15|2735.15|2773.54|2735.54|2771.5|2733.5|226
1592283900000|2020-06-16 05:05:00|2773.24|2735.24|2769.62|2731.62|2773.35|2735.35|2769.6|2731.6|229
1592284200000|2020-06-16 05:10:00|2769.6|2731.6|2768.99|2730.99|2770.04|2732.04|2768.43|2730.43|218
1592284500000|2020-06-16 05:15:00|2768.96|2730.96|2768.14|2730.14|2769.14|2731.14|2768.02|2730.02|210
1592284800000|2020-06-16 05:20:00|2768.15|2730.15|2767.27|2729.27|2768.6|2730.6|2767.25|2729.25|203
1592285100000|2020-06-16 05:25:00|2767.3|2729.3|2768.34|2730.34|2768.45|2730.45|2767.3|2729.3|184
1592285400000|2020-06-16 05:30:00|2768.32|2730.32|2767.32|2729.32|2768.5|2730.5|2767.31|2729.31|176
1592285700000|2020-06-16 05:35:00|2767.29|2729.29|2766.28|2728.28|2767.29|2729.29|2766.03|2728.03|203
1592286000000|2020-06-16 05:40:00|2766.27|2728.27|2765.27|2727.27|2766.27|2728.27|2765.27|2727.27|194
1592286300000|2020-06-16 05:45:00|2765.25|2727.25|2765.56|2727.56|2765.87|2727.87|2764.84|2726.84|210
1592286600000|2020-06-16 05:50:00|2765.62|2727.62|2766.07|2728.07|2766.18|2728.18|2765.35|2727.35|198
1592286900000|2020-06-16 05:55:00|2766.06|2728.06|2768.95|2730.95|2768.95|2730.95|2766.04|2728.04|228
1592287200000|2020-06-16 06:00:00|2768.89|2730.89|2768.32|2730.32|2769.17|2731.17|2768.12|2730.12|224
1592287500000|2020-06-16 06:05:00|2768.34|2730.34|2765.57|2727.57|2768.56|2730.56|2765.57|2727.57|203
1592287800000|2020-06-16 06:10:00|2765.51|2727.51|2770.78|2732.78|2770.96|2732.96|2765.5|2727.5|250
1592288100000|2020-06-16 06:15:00|2770.77|2732.77|2768.64|2730.64|2770.84|2732.84|2768.64|2730.64|200
1592288400000|2020-06-16 06:20:00|2768.63|2730.63|2767.12|2729.12|2768.65|2730.65|2767.12|2729.12|201
1592288700000|2020-06-16 06:25:00|2767.13|2729.13|2765.97|2727.97|2767.49|2729.49|2765.93|2727.93|194
1592289000000|2020-06-16 06:30:00|2765.94|2727.94|2762.3|2724.3|2766.08|2728.08|2760.25|2722.25|238
1592289300000|2020-06-16 06:35:00|2762.26|2724.26|2755.42|2717.42|2762.85|2724.85|2754.11|2716.11|242
1592289600000|2020-06-16 06:40:00|2755.45|2717.45|2755.46|2717.46|2756.9|2718.9|2755.09|2717.09|258
1592289900000|2020-06-16 06:45:00|2755.37|2717.37|2754.15|2716.15|2755.37|2717.37|2750.33|2712.33|260
1592290200000|2020-06-16 06:50:00|2754.23|2716.23|2753.09|2715.09|2755.65|2717.65|2753.09|2715.09|239
1592290500000|2020-06-16 06:55:00|2753.03|2715.03|2754.57|2716.57|2754.6|2716.6|2749.89|2711.89|248
1592290800000|2020-06-16 07:00:00|2754.49|2716.49|2756.33|2718.33|2756.33|2718.33|2751.61|2713.61|260
1592291100000|2020-06-16 07:05:00|2756.29|2718.29|2760.06|2722.06|2760.06|2722.06|2756.24|2718.24|234
1592291400000|2020-06-16 07:10:00|2760.07|2722.07|2756.07|2718.07|2760.17|2722.17|2756.02|2718.02|223
1592291700000|2020-06-16 07:15:00|2756.13|2718.13|2755.32|2717.32|2756.44|2718.44|2754.58|2716.58|220
1592292000000|2020-06-16 07:20:00|2755.31|2717.31|2756.57|2718.57|2757.21|2719.21|2755.31|2717.31|203
1592292300000|2020-06-16 07:25:00|2756.58|2718.58|2755.16|2717.16|2756.64|2718.64|2755.08|2717.08|215
1592292600000|2020-06-16 07:30:00|2755.15|2717.15|2754.86|2716.86|2755.26|2717.26|2754.13|2716.13|217
1592292900000|2020-06-16 07:35:00|2754.85|2716.85|2759.23|2721.23|2759.7|2721.7|2753.73|2715.73|238
1592293200000|2020-06-16 07:40:00|2759.31|2721.31|2758.24|2720.24|2759.89|2721.89|2758.18|2720.18|208
1592293500000|2020-06-16 07:45:00|2758.26|2720.26|2764.53|2726.53|2765.06|2727.06|2758.26|2720.26|246
1592293800000|2020-06-16 07:50:00|2764.21|2726.21|2763.44|2725.44|2764.58|2726.58|2762.94|2724.94|235
1592294100000|2020-06-16 07:55:00|2763.45|2725.45|2761.13|2723.13|2764.1|2726.1|2761.11|2723.11|238
1592294400000|2020-06-16 08:00:00|2761.11|2723.11|2754.93|2716.93|2761.53|2723.53|2754.85|2716.85|248
1592294700000|2020-06-16 08:05:00|2754.9|2716.9|2754.22|2716.22|2755.6|2717.6|2754.21|2716.21|230
1592295000000|2020-06-16 08:10:00|2754.16|2716.16|2755|2717|2755.35|2717.35|2753.19|2715.19|216
1592295300000|2020-06-16 08:15:00|2755.02|2717.02|2753.4|2715.4|2755.58|2717.58|2753.08|2715.08|209
1592295600000|2020-06-16 08:20:00|2753.38|2715.38|2753.51|2715.51|2753.86|2715.86|2751.87|2713.87|233
1592295900000|2020-06-16 08:25:00|2753.49|2715.49|2754.02|2716.02|2754.02|2716.02|2752.69|2714.69|218
1592296200000|2020-06-16 08:30:00|2754.06|2716.06|2759.24|2721.24|2759.38|2721.38|2754.06|2716.06|227
1592296500000|2020-06-16 08:35:00|2759.23|2721.23|2760.35|2722.35|2760.81|2722.81|2759.2|2721.2|225
1592296800000|2020-06-16 08:40:00|2760.34|2722.34|2760.21|2722.21|2761.53|2723.53|2759.88|2721.88|231
1592297100000|2020-06-16 08:45:00|2760.18|2722.18|2756.34|2718.34|2760.83|2722.83|2756.33|2718.33|234
1592297400000|2020-06-16 08:50:00|2756.61|2718.61|2757.55|2719.55|2757.79|2719.79|2756.15|2718.15|221
1592297700000|2020-06-16 08:55:00|2757.57|2719.57|2759.97|2721.97|2760.08|2722.08|2757.57|2719.57|226
1592298000000|2020-06-16 09:00:00|2760.03|2722.03|2762.2|2724.2|2762.36|2724.36|2759.99|2721.99|227
1592298300000|2020-06-16 09:05:00|2762.3|2724.3|2767.98|2729.98|2768.91|2730.91|2761.86|2723.86|258
1592298600000|2020-06-16 09:10:00|2767.97|2729.97|2774.39|2736.39|2774.57|2736.57|2767.97|2729.97|257
1592298900000|2020-06-16 09:15:00|2774.42|2736.42|2772.31|2734.31|2775.55|2737.55|2771.22|2733.22|264
1592299200000|2020-06-16 09:20:00|2772.3|2734.3|2769.89|2731.89|2772.91|2734.91|2769.64|2731.64|241
1592299500000|2020-06-16 09:25:00|2769.9|2731.9|2770.81|2732.81|2770.81|2732.81|2769.18|2731.18|219
1592299800000|2020-06-16 09:30:00|2770.82|2732.82|2766.7|2728.7|2771.07|2733.07|2766.7|2728.7|219
1592300100000|2020-06-16 09:35:00|2766.35|2728.35|2761.22|2723.22|2766.35|2728.35|2760.8|2722.8|236
1592300400000|2020-06-16 09:40:00|2761.24|2723.24|2763.11|2725.11|2763.16|2725.16|2761.2|2723.2|228
1592300700000|2020-06-16 09:45:00|2763.07|2725.07|2762.42|2724.42|2763.15|2725.15|2760.65|2722.65|236
1592301000000|2020-06-16 09:50:00|2762.43|2724.43|2762.13|2724.13|2762.46|2724.46|2760.83|2722.83|221
1592301300000|2020-06-16 09:55:00|2762.12|2724.12|2764.79|2726.79|2764.79|2726.79|2761.46|2723.46|225
1592301600000|2020-06-16 10:00:00|2764.81|2726.81|2767.56|2729.56|2768.6|2730.6|2764.81|2726.81|224
1592301900000|2020-06-16 10:05:00|2767.53|2729.53|2766.28|2728.28|2767.53|2729.53|2765.37|2727.37|234
1592302200000|2020-06-16 10:10:00|2766.4|2728.4|2769.55|2731.55|2770.26|2732.26|2766.4|2728.4|240
1592302500000|2020-06-16 10:15:00|2769.54|2731.54|2770.12|2732.12|2770.68|2732.68|2769.52|2731.52|234
1592302800000|2020-06-16 10:20:00|2770.1|2732.1|2768.77|2730.77|2771.03|2733.03|2768.65|2730.65|221
1592303100000|2020-06-16 10:25:00|2768.73|2730.73|2768.81|2730.81|2769.47|2731.47|2768.67|2730.67|218
1592303400000|2020-06-16 10:30:00|2768.84|2730.84|2771.89|2733.89|2771.89|2733.89|2768.65|2730.65|228
1592303700000|2020-06-16 10:35:00|2771.94|2733.94|2769.98|2731.98|2772.03|2734.03|2769.97|2731.97|200
1592304000000|2020-06-16 10:40:00|2770.01|2732.01|2769.93|2731.93|2770.65|2732.65|2769.68|2731.68|218
1592304300000|2020-06-16 10:45:00|2769.95|2731.95|2771.33|2733.33|2771.34|2733.34|2769.67|2731.67|195
1592304600000|2020-06-16 10:50:00|2771.32|2733.32|2775.2|2737.2|2775.35|2737.35|2771.3|2733.3|234
1592304900000|2020-06-16 10:55:00|2775.21|2737.21|2775.02|2737.02|2776.45|2738.45|2774.49|2736.49|226
1592305200000|2020-06-16 11:00:00|2775.06|2737.06|2774.62|2736.62|2775.17|2737.17|2773.23|2735.23|241
1592305500000|2020-06-16 11:05:00|2774.63|2736.63|2774.43|2736.43|2774.8|2736.8|2772.38|2734.38|231
1592305800000|2020-06-16 11:10:00|2774.52|2736.52|2775.92|2737.92|2776.1|2738.1|2774.5|2736.5|239
1592306100000|2020-06-16 11:15:00|2775.93|2737.93|2769.66|2731.66|2776.13|2738.13|2769.66|2731.66|233
1592306400000|2020-06-16 11:20:00|2769.59|2731.59|2768.22|2730.22|2769.59|2731.59|2767.99|2729.99|223
1592306700000|2020-06-16 11:25:00|2768.24|2730.24|2766.04|2728.04|2768.46|2730.46|2765.1|2727.1|251
1592307000000|2020-06-16 11:30:00|2766.06|2728.06|2765.51|2727.51|2766.15|2728.15|2764.57|2726.57|249
1592307300000|2020-06-16 11:35:00|2765.49|2727.49|2767.83|2729.83|2768.16|2730.16|2765.39|2727.39|231
1592307600000|2020-06-16 11:40:00|2767.84|2729.84|2769.21|2731.21|2769.46|2731.46|2767.84|2729.84|222
1592307900000|2020-06-16 11:45:00|2769.2|2731.2|2766.97|2728.97|2769.56|2731.56|2766.94|2728.94|224
1592308200000|2020-06-16 11:50:00|2766.94|2728.94|2768.81|2730.81|2768.85|2730.85|2766.38|2728.38|240
1592308500000|2020-06-16 11:55:00|2768.84|2730.84|2766.93|2728.93|2769.43|2731.43|2766.79|2728.79|226
1592308800000|2020-06-16 12:00:00|2766.91|2728.91|2766.3|2728.3|2766.96|2728.96|2763.36|2725.36|246
1592309100000|2020-06-16 12:05:00|2766.35|2728.35|2767.94|2729.94|2768.46|2730.46|2766.35|2728.35|231
1592309400000|2020-06-16 12:10:00|2767.96|2729.96|2768.71|2730.71|2768.71|2730.71|2767.36|2729.36|225
1592309700000|2020-06-16 12:15:00|2768.72|2730.72|2759.87|2721.87|2768.8|2730.8|2752.9|2714.9|281
1592310000000|2020-06-16 12:20:00|2759.8|2721.8|2758.24|2720.24|2760.5|2722.5|2758.16|2720.16|262
1592310300000|2020-06-16 12:25:00|2758.26|2720.26|2757.22|2719.22|2759.22|2721.22|2757.07|2719.07|249
1592310600000|2020-06-16 12:30:00|2757.2|2719.2|2762.6|2724.6|2762.87|2724.87|2757.19|2719.19|249
1592310900000|2020-06-16 12:35:00|2762.72|2724.72|2768.68|2730.68|2769.19|2731.19|2762.66|2724.66|256
1592311200000|2020-06-16 12:40:00|2768.59|2730.59|2771.82|2733.82|2771.82|2733.82|2768.57|2730.57|240
1592311500000|2020-06-16 12:45:00|2771.85|2733.85|2769.2|2731.2|2774.06|2736.06|2769.2|2731.2|251
1592311800000|2020-06-16 12:50:00|2769.19|2731.19|2774.99|2736.99|2774.99|2736.99|2768.3|2730.3|249
1592312100000|2020-06-16 12:55:00|2775.04|2737.04|2782.64|2744.64|2784.02|2746.02|2775.04|2737.04|283
1592312400000|2020-06-16 13:00:00|2782.54|2744.54|2778.45|2740.45|2782.59|2744.59|2778.22|2740.22|265
1592312700000|2020-06-16 13:05:00|2778.41|2740.41|2782.87|2744.87|2782.87|2744.87|2777.48|2739.48|263
1592313000000|2020-06-16 13:10:00|2782.94|2744.94|2767.56|2729.56|2785|2747|2767.56|2729.56|282
1592313300000|2020-06-16 13:15:00|2767.42|2729.42|2768.98|2730.98|2768.98|2730.98|2764.03|2726.03|267
1592313600000|2020-06-16 13:20:00|2768.87|2730.87|2772.08|2734.08|2772.12|2734.12|2768.68|2730.68|254
1592313900000|2020-06-16 13:25:00|2772.03|2734.03|2771.72|2733.72|2773.1|2735.1|2770.86|2732.86|225
1592314200000|2020-06-16 13:30:00|2771.71|2733.71|2767.31|2729.31|2771.86|2733.86|2767.27|2729.27|260
1592314500000|2020-06-16 13:35:00|2767.3|2729.3|2769.49|2731.49|2769.53|2731.53|2764.79|2726.79|253
1592314800000|2020-06-16 13:40:00|2769.45|2731.45|2774.73|2736.73|2775.32|2737.32|2769.15|2731.15|234
1592315100000|2020-06-16 13:45:00|2774.66|2736.66|2774.57|2736.57|2777.11|2739.11|2774.57|2736.57|253
1592315400000|2020-06-16 13:50:00|2774.49|2736.49|2771.91|2733.91|2774.49|2736.49|2770.74|2732.74|259
1592315700000|2020-06-16 13:55:00|2771.92|2733.92|2774.15|2736.15|2774.96|2736.96|2771.81|2733.81|238
1592316000000|2020-06-16 14:00:00|2774.14|2736.14|2770.85|2732.85|2774.25|2736.25|2770.07|2732.07|240
1592316300000|2020-06-16 14:05:00|2770.81|2732.81|2773.04|2735.04|2774.58|2736.58|2770.56|2732.56|225
1592316600000|2020-06-16 14:10:00|2773.03|2735.03|2770.81|2732.81|2773.03|2735.03|2770.72|2732.72|221
1592316900000|2020-06-16 14:15:00|2770.76|2732.76|2771.23|2733.23|2771.85|2733.85|2769.93|2731.93|214
1592317200000|2020-06-16 14:20:00|2771.16|2733.16|2764.63|2726.63|2771.16|2733.16|2763.63|2725.63|260
1592317500000|2020-06-16 14:25:00|2764.64|2726.64|2766.23|2728.23|2766.25|2728.25|2764.08|2726.08|238
1592317800000|2020-06-16 14:30:00|2766.27|2728.27|2764.23|2726.23|2766.59|2728.59|2762.85|2724.85|244
1592318100000|2020-06-16 14:35:00|2764.25|2726.25|2758.97|2720.97|2764.29|2726.29|2757.3|2719.3|254
1592318400000|2020-06-16 14:40:00|2758.95|2720.95|2753.09|2715.09|2759.09|2721.09|2753.02|2715.02|270
1592318700000|2020-06-16 14:45:00|2753.12|2715.12|2757.75|2719.75|2758.28|2720.28|2752.34|2714.34|264
1592319000000|2020-06-16 14:50:00|2757.8|2719.8|2748.19|2710.19|2757.94|2719.94|2748.14|2710.14|274
1592319300000|2020-06-16 14:55:00|2748.18|2710.18|2746.46|2708.46|2749.55|2711.55|2743.63|2705.63|273
1592319600000|2020-06-16 15:00:00|2746.21|2708.21|2745.82|2707.82|2746.23|2708.23|2736.53|2698.53|283
1592319900000|2020-06-16 15:05:00|2745.81|2707.81|2750.75|2712.75|2750.75|2712.75|2745.81|2707.81|263
1592320200000|2020-06-16 15:10:00|2750.63|2712.63|2748.05|2710.05|2750.65|2712.65|2746.3|2708.3|267
1592320500000|2020-06-16 15:15:00|2748.08|2710.08|2749.46|2711.46|2753.83|2715.83|2748.08|2710.08|258
1592320800000|2020-06-16 15:20:00|2749.43|2711.43|2750.94|2712.94|2751.38|2713.38|2748.45|2710.45|246
1592321100000|2020-06-16 15:25:00|2750.96|2712.96|2746.58|2708.58|2751.17|2713.17|2746.58|2708.58|242
1592321400000|2020-06-16 15:30:00|2746.59|2708.59|2749.24|2711.24|2750.62|2712.62|2746.09|2708.09|251
1592321700000|2020-06-16 15:35:00|2749.23|2711.23|2748.08|2710.08|2749.94|2711.94|2746.2|2708.2|247
1592322000000|2020-06-16 15:40:00|2748.07|2710.07|2750.06|2712.06|2750.23|2712.23|2747.41|2709.41|251
1592322300000|2020-06-16 15:45:00|2750.05|2712.05|2751.71|2713.71|2752.23|2714.23|2749.76|2711.76|242
1592322600000|2020-06-16 15:50:00|2751.83|2713.83|2748.2|2710.2|2752.11|2714.11|2748.19|2710.19|245
1592322900000|2020-06-16 15:55:00|2748.24|2710.24|2749.09|2711.09|2749.09|2711.09|2747.39|2709.39|200
1592323200000|2020-06-16 16:00:00|2749.23|2711.23|2749.49|2711.49|2751.13|2713.13|2748.43|2710.43|260
1592323500000|2020-06-16 16:05:00|2749.46|2711.46|2747.83|2709.83|2749.74|2711.74|2747.02|2709.02|244
1592323800000|2020-06-16 16:10:00|2747.93|2709.93|2751.55|2713.55|2751.55|2713.55|2747.71|2709.71|248
1592324100000|2020-06-16 16:15:00|2751.51|2713.51|2755.37|2717.37|2756.32|2718.32|2751.49|2713.49|253
1592324400000|2020-06-16 16:20:00|2755.3|2717.3|2759.34|2721.34|2759.96|2721.96|2755.3|2717.3|263
1592324700000|2020-06-16 16:25:00|2759.33|2721.33|2758.62|2720.62|2760.7|2722.7|2758.62|2720.62|228
1592325000000|2020-06-16 16:30:00|2758.57|2720.57|2759.74|2721.74|2760.95|2722.95|2758.04|2720.04|254
1592325300000|2020-06-16 16:35:00|2759.72|2721.72|2763.54|2725.54|2763.59|2725.59|2759.71|2721.71|243
1592325600000|2020-06-16 16:40:00|2763.5|2725.5|2762.9|2724.9|2763.98|2725.98|2762.7|2724.7|235
1592325900000|2020-06-16 16:45:00|2762.84|2724.84|2761.33|2723.33|2762.96|2724.96|2760.62|2722.62|249
1592326200000|2020-06-16 16:50:00|2761.32|2723.32|2760.44|2722.44|2762.06|2724.06|2760.3|2722.3|224
1592326500000|2020-06-16 16:55:00|2760.46|2722.46|2760.45|2722.45|2760.52|2722.52|2758.62|2720.62|248
1592326800000|2020-06-16 17:00:00|2760.43|2722.43|2760.08|2722.08|2760.77|2722.77|2759.6|2721.6|236
1592327100000|2020-06-16 17:05:00|2760.03|2722.03|2761.18|2723.18|2761.46|2723.46|2759.1|2721.1|236
1592327400000|2020-06-16 17:10:00|2761.17|2723.17|2760.93|2722.93|2762.27|2724.27|2760.47|2722.47|230
1592327700000|2020-06-16 17:15:00|2760.95|2722.95|2761.48|2723.48|2761.86|2723.86|2760.83|2722.83|223
1592328000000|2020-06-16 17:20:00|2761.46|2723.46|2758.35|2720.35|2761.46|2723.46|2758.07|2720.07|244
1592328300000|2020-06-16 17:25:00|2758.4|2720.4|2755.37|2717.37|2758.48|2720.48|2755.37|2717.37|241
1592328600000|2020-06-16 17:30:00|2755.28|2717.28|2755.48|2717.48|2756.37|2718.37|2754.89|2716.89|233
1592328900000|2020-06-16 17:35:00|2755.51|2717.51|2752.68|2714.68|2755.51|2717.51|2752.67|2714.67|220
1592329200000|2020-06-16 17:40:00|2752.69|2714.69|2757.09|2719.09|2757.09|2719.09|2752.3|2714.3|239
1592329500000|2020-06-16 17:45:00|2757.06|2719.06|2756.1|2718.1|2757.31|2719.31|2755.76|2717.76|233
1592329800000|2020-06-16 17:50:00|2756.05|2718.05|2754.22|2716.22|2757.23|2719.23|2753.17|2715.17|243
1592330100000|2020-06-16 17:55:00|2754.26|2716.26|2756.12|2718.12|2756.64|2718.64|2754.26|2716.26|221
1592330400000|2020-06-16 18:00:00|2756.11|2718.11|2754.83|2716.83|2757.25|2719.25|2754.41|2716.41|242
1592330700000|2020-06-16 18:05:00|2754.84|2716.84|2753.46|2715.46|2755.27|2717.27|2753.07|2715.07|247
1592331000000|2020-06-16 18:10:00|2753.48|2715.48|2756.51|2718.51|2756.57|2718.57|2752.88|2714.88|237
1592331300000|2020-06-16 18:15:00|2756.59|2718.59|2763.22|2725.22|2763.58|2725.58|2756.57|2718.57|253
1592331600000|2020-06-16 18:20:00|2763.19|2725.19|2761.59|2723.59|2763.35|2725.35|2759.9|2721.9|257
1592331900000|2020-06-16 18:25:00|2761.63|2723.63|2764.99|2726.99|2765.05|2727.05|2761.63|2723.63|242
1592332200000|2020-06-16 18:30:00|2764.98|2726.98|2765.12|2727.12|2766.71|2728.71|2764.98|2726.98|219
1592332500000|2020-06-16 18:35:00|2765.09|2727.09|2764.46|2726.46|2765.09|2727.09|2763.99|2725.99|197
1592332800000|2020-06-16 18:40:00|2764.42|2726.42|2762.85|2724.85|2764.53|2726.53|2762.74|2724.74|245
1592333100000|2020-06-16 18:45:00|2762.84|2724.84|2762.12|2724.12|2763.13|2725.13|2761.86|2723.86|224
1592333400000|2020-06-16 18:50:00|2762.13|2724.13|2763.05|2725.05|2763.07|2725.07|2761.67|2723.67|224
1592333700000|2020-06-16 18:55:00|2763.07|2725.07|2764.51|2726.51|2764.54|2726.54|2762.39|2724.39|231
1592334000000|2020-06-16 19:00:00|2764.55|2726.55|2761.42|2723.42|2764.7|2726.7|2761.34|2723.34|225
1592334300000|2020-06-16 19:05:00|2761.45|2723.45|2759.7|2721.7|2762.87|2724.87|2759.66|2721.66|228
1592334600000|2020-06-16 19:10:00|2759.68|2721.68|2762.69|2724.69|2762.79|2724.79|2759.37|2721.37|234
1592334900000|2020-06-16 19:15:00|2762.71|2724.71|2756.96|2718.96|2762.79|2724.79|2756.83|2718.83|246
1592335200000|2020-06-16 19:20:00|2756.97|2718.97|2761.15|2723.15|2761.24|2723.24|2756.96|2718.96|222
1592335500000|2020-06-16 19:25:00|2761.12|2723.12|2760.3|2722.3|2761.5|2723.5|2759.84|2721.84|208
1592335800000|2020-06-16 19:30:00|2760.46|2722.46|2763.67|2725.67|2764.03|2726.03|2760.19|2722.19|232
1592336100000|2020-06-16 19:35:00|2763.64|2725.64|2760.03|2722.03|2763.64|2725.64|2760|2722|238
1592336400000|2020-06-16 19:40:00|2760.01|2722.01|2760.87|2722.87|2761.61|2723.61|2759.83|2721.83|225
1592336700000|2020-06-16 19:45:00|2760.88|2722.88|2761|2723|2762.32|2724.32|2760.36|2722.36|226
1592337000000|2020-06-16 19:50:00|2761.03|2723.03|2759.49|2721.49|2762.81|2724.81|2758.53|2720.53|248
1592337300000|2020-06-16 19:55:00|2759.48|2721.48|2762.82|2724.82|2762.82|2724.82|2759.27|2721.27|242
1592337600000|2020-06-16 20:00:00|2762.96|2724.96|2762.04|2724.04|2763.6|2725.6|2761.73|2723.73|237
1592337900000|2020-06-16 20:05:00|2762.02|2724.02|2761.23|2723.23|2762.03|2724.03|2761.16|2723.16|223
1592338200000|2020-06-16 20:10:00|2761.26|2723.26|2762.97|2724.97|2762.97|2724.97|2761.18|2723.18|236
1592338500000|2020-06-16 20:15:00|2762.98|2724.98|2760.8|2722.8|2763.36|2725.36|2760.67|2722.67|214
1592338800000|2020-06-16 20:20:00|2760.76|2722.76|2760.61|2722.61|2761.12|2723.12|2760.33|2722.33|234
1592339100000|2020-06-16 20:25:00|2760.62|2722.62|2760.07|2722.07|2760.9|2722.9|2759.69|2721.69|212
1592339400000|2020-06-16 20:30:00|2760.03|2722.03|2759.03|2721.03|2760.04|2722.04|2758.6|2720.6|221
1592339700000|2020-06-16 20:35:00|2758.98|2720.98|2761.79|2723.79|2761.85|2723.85|2758.37|2720.37|220
1592340000000|2020-06-16 20:40:00|2761.81|2723.81|2762.63|2724.63|2763.14|2725.14|2761.68|2723.68|202
1592340300000|2020-06-16 20:45:00|2762.7|2724.7|2763.47|2725.47|2763.63|2725.63|2762.61|2724.61|193
1592340600000|2020-06-16 20:50:00|2763.5|2725.5|2762.43|2724.43|2763.5|2725.5|2762.3|2724.3|196
1592340900000|2020-06-16 20:55:00|2762.44|2724.44|2762.08|2724.08|2762.54|2724.54|2761.63|2723.63|216
1592341200000|2020-06-16 21:00:00|2762.09|2724.09|2762.76|2724.76|2762.87|2724.87|2761.64|2723.64|227
1592341500000|2020-06-16 21:05:00|2762.84|2724.84|2763.98|2725.98|2764.1|2726.1|2762.84|2724.84|217
1592341800000|2020-06-16 21:10:00|2764|2726|2766.58|2728.58|2766.58|2728.58|2764|2726|225
1592342100000|2020-06-16 21:15:00|2766.57|2728.57|2770.51|2732.51|2770.51|2732.51|2766.57|2728.57|225
1592342400000|2020-06-16 21:20:00|2770.59|2732.59|2769.66|2731.66|2771|2733|2769.65|2731.65|253
1592342700000|2020-06-16 21:25:00|2769.65|2731.65|2769.47|2731.47|2769.73|2731.73|2769.19|2731.19|202
1592343000000|2020-06-16 21:30:00|2769.49|2731.49|2770.16|2732.16|2770.39|2732.39|2769.44|2731.44|223
1592343300000|2020-06-16 21:35:00|2770.18|2732.18|2772.6|2734.6|2772.6|2734.6|2770.18|2732.18|253
1592343600000|2020-06-16 21:40:00|2772.63|2734.63|2774.34|2736.34|2774.71|2736.71|2772.34|2734.34|235
1592343900000|2020-06-16 21:45:00|2774.33|2736.33|2769.04|2731.04|2774.7|2736.7|2769.04|2731.04|243
1592344200000|2020-06-16 21:50:00|2769.06|2731.06|2768.66|2730.66|2769.06|2731.06|2767.64|2729.64|251
1592344500000|2020-06-16 21:55:00|2768.63|2730.63|2767.27|2729.27|2768.76|2730.76|2767.27|2729.27|233
1592344800000|2020-06-16 22:00:00|2767.22|2729.22|2767.47|2729.47|2767.79|2729.79|2766.15|2728.15|241
1592345100000|2020-06-16 22:05:00|2767.46|2729.46|2764.57|2726.57|2767.6|2729.6|2764.57|2726.57|217
1592345400000|2020-06-16 22:10:00|2764.66|2726.66|2764.59|2726.59|2764.74|2726.74|2762.83|2724.83|239
1592345700000|2020-06-16 22:15:00|2764.56|2726.56|2764.63|2726.63|2765.94|2727.94|2764.54|2726.54|206
1592346000000|2020-06-16 22:20:00|2764.62|2726.62|2762.77|2724.77|2764.65|2726.65|2762.71|2724.71|211
1592346300000|2020-06-16 22:25:00|2762.78|2724.78|2764.96|2726.96|2764.96|2726.96|2762.55|2724.55|187
1592346600000|2020-06-16 22:30:00|2764.97|2726.97|2766.8|2728.8|2767.04|2729.04|2764.94|2726.94|222
1592346900000|2020-06-16 22:35:00|2766.81|2728.81|2772.37|2734.37|2772.37|2734.37|2766.76|2728.76|236
1592347200000|2020-06-16 22:40:00|2772.42|2734.42|2772.36|2734.36|2773.07|2735.07|2772.17|2734.17|213
1592347500000|2020-06-16 22:45:00|2772.32|2734.32|2770.76|2732.76|2772.32|2734.32|2769.79|2731.79|231
1592347800000|2020-06-16 22:50:00|2770.71|2732.71|2772.06|2734.06|2772.08|2734.08|2770.42|2732.42|200
1592348100000|2020-06-16 22:55:00|2772.07|2734.07|2773.16|2735.16|2773.59|2735.59|2772.07|2734.07|234
1592348400000|2020-06-16 23:00:00|2773.1|2735.1|2772.32|2734.32|2773.77|2735.77|2771.87|2733.87|204
1592348700000|2020-06-16 23:05:00|2772.24|2734.24|2769.68|2731.68|2772.36|2734.36|2769.65|2731.65|224
1592349000000|2020-06-16 23:10:00|2769.64|2731.64|2769.73|2731.73|2770.15|2732.15|2769.5|2731.5|203
1592349300000|2020-06-16 23:15:00|2769.88|2731.88|2769.41|2731.41|2769.98|2731.98|2768.96|2730.96|215
1592349600000|2020-06-16 23:20:00|2769.4|2731.4|2771.15|2733.15|2771.16|2733.16|2769.28|2731.28|200
1592349900000|2020-06-16 23:25:00|2771.16|2733.16|2771.9|2733.9|2771.91|2733.91|2771.09|2733.09|205
1592350200000|2020-06-16 23:30:00|2771.91|2733.91|2773.1|2735.1|2774.22|2736.22|2771.85|2733.85|245
1592350500000|2020-06-16 23:35:00|2773.08|2735.08|2770.95|2732.95|2773.73|2735.73|2770.4|2732.4|215
1592350800000|2020-06-16 23:40:00|2770.93|2732.93|2771.59|2733.59|2771.6|2733.6|2770.69|2732.69|216
1592351100000|2020-06-16 23:45:00|2771.65|2733.65|2775.85|2737.85|2777.12|2739.12|2771.65|2733.65|231
1592351400000|2020-06-16 23:50:00|2775.82|2737.82|2775.06|2737.06|2775.82|2737.82|2773.86|2735.86|220
1592351700000|2020-06-16 23:55:00|2775.07|2737.07|2775.93|2737.93|2775.99|2737.99|2774.01|2736.01|213
1592352000000|2020-06-17 00:00:00|2775.95|2737.95|2774.12|2736.12|2777.85|2739.85|2774.12|2736.12|239
1592352300000|2020-06-17 00:05:00|2774.02|2736.02|2772.97|2734.97|2774.83|2736.83|2772.46|2734.46|249
1592352600000|2020-06-17 00:10:00|2773.06|2735.06|2773.15|2735.15|2773.97|2735.97|2772.19|2734.19|250
1592352900000|2020-06-17 00:15:00|2773.14|2735.14|2770.88|2732.88|2773.28|2735.28|2770.88|2732.88|230
1592353200000|2020-06-17 00:20:00|2770.92|2732.92|2767.74|2729.74|2771.04|2733.04|2766.35|2728.35|252
1592353500000|2020-06-17 00:25:00|2767.79|2729.79|2764.66|2726.66|2767.89|2729.89|2764.66|2726.66|221
1592353800000|2020-06-17 00:30:00|2764.65|2726.65|2763.74|2725.74|2765.12|2727.12|2762.99|2724.99|238
1592354100000|2020-06-17 00:35:00|2763.76|2725.76|2762.82|2724.82|2763.76|2725.76|2761.44|2723.44|227
1592354400000|2020-06-17 00:40:00|2762.86|2724.86|2764.55|2726.55|2766.13|2728.13|2762.66|2724.66|222
1592354700000|2020-06-17 00:45:00|2764.54|2726.54|2761.69|2723.69|2764.94|2726.94|2761.5|2723.5|234
1592355000000|2020-06-17 00:50:00|2761.68|2723.68|2761.16|2723.16|2761.7|2723.7|2760.56|2722.56|200
1592355300000|2020-06-17 00:55:00|2761.21|2723.21|2760.28|2722.28|2761.43|2723.43|2760.22|2722.22|203
1592355600000|2020-06-17 01:00:00|2760.29|2722.29|2760.98|2722.98|2761.45|2723.45|2759.73|2721.73|221
1592355900000|2020-06-17 01:05:00|2760.95|2722.95|2763.86|2725.86|2763.88|2725.88|2760.74|2722.74|225
1592356200000|2020-06-17 01:10:00|2763.87|2725.87|2763.23|2725.23|2764.35|2726.35|2762.93|2724.93|201
1592356500000|2020-06-17 01:15:00|2763.22|2725.22|2762.8|2724.8|2763.32|2725.32|2761.26|2723.26|232
1592356800000|2020-06-17 01:20:00|2762.73|2724.73|2761.87|2723.87|2762.8|2724.8|2761.64|2723.64|202
1592357100000|2020-06-17 01:25:00|2761.91|2723.91|2759.75|2721.75|2762.25|2724.25|2759.1|2721.1|223
1592357400000|2020-06-17 01:30:00|2759.71|2721.71|2754.04|2716.04|2759.76|2721.76|2754.04|2716.04|251
1592357700000|2020-06-17 01:35:00|2753.99|2715.99|2756.31|2718.31|2756.97|2718.97|2753.92|2715.92|213
1592358000000|2020-06-17 01:40:00|2756.33|2718.33|2756.84|2718.84|2757.19|2719.19|2756.29|2718.29|216
1592358300000|2020-06-17 01:45:00|2756.85|2718.85|2755.16|2717.16|2758.79|2720.79|2755.13|2717.13|246
1592358600000|2020-06-17 01:50:00|2755.12|2717.12|2752.05|2714.05|2755.71|2717.71|2752.05|2714.05|221
1592358900000|2020-06-17 01:55:00|2752.08|2714.08|2751.72|2713.72|2752.08|2714.08|2750.98|2712.98|228
1592359200000|2020-06-17 02:00:00|2751.74|2713.74|2756.61|2718.61|2756.77|2718.77|2750.12|2712.12|245
1592359500000|2020-06-17 02:05:00|2756.59|2718.59|2759.07|2721.07|2759.12|2721.12|2756.49|2718.49|224
1592359800000|2020-06-17 02:10:00|2759.11|2721.11|2760.19|2722.19|2760.21|2722.21|2758.58|2720.58|234
1592360100000|2020-06-17 02:15:00|2760.2|2722.2|2757.31|2719.31|2760.21|2722.21|2756.97|2718.97|221
1592360400000|2020-06-17 02:20:00|2757.35|2719.35|2756.14|2718.14|2757.84|2719.84|2756.04|2718.04|218
1592360700000|2020-06-17 02:25:00|2756.2|2718.2|2756.8|2718.8|2756.8|2718.8|2756.2|2718.2|184
1592361000000|2020-06-17 02:30:00|2756.77|2718.77|2754.69|2716.69|2756.79|2718.79|2754.69|2716.69|208
1592361300000|2020-06-17 02:35:00|2754.7|2716.7|2751.75|2713.75|2754.7|2716.7|2751.75|2713.75|241
1592361600000|2020-06-17 02:40:00|2751.73|2713.73|2747.72|2709.72|2751.73|2713.73|2746.97|2708.97|263
1592361900000|2020-06-17 02:45:00|2747.75|2709.75|2747.59|2709.59|2748.05|2710.05|2747.03|2709.03|228
1592362200000|2020-06-17 02:50:00|2747.57|2709.57|2750.3|2712.3|2750.61|2712.61|2747.55|2709.55|239
1592362500000|2020-06-17 02:55:00|2750.29|2712.29|2749.75|2711.75|2750.83|2712.83|2749.7|2711.7|205
1592362800000|2020-06-17 03:00:00|2749.74|2711.74|2745.46|2707.46|2749.84|2711.84|2745.46|2707.46|226
1592363100000|2020-06-17 03:05:00|2745.45|2707.45|2746.13|2708.13|2746.17|2708.17|2744.58|2706.58|230
1592363400000|2020-06-17 03:10:00|2746.14|2708.14|2747.36|2709.36|2747.38|2709.38|2745.6|2707.6|210
1592363700000|2020-06-17 03:15:00|2747.46|2709.46|2751.09|2713.09|2751.51|2713.51|2747.45|2709.45|219
1592364000000|2020-06-17 03:20:00|2751.08|2713.08|2751.83|2713.83|2752.16|2714.16|2750.15|2712.15|231
1592364300000|2020-06-17 03:25:00|2751.77|2713.77|2751.32|2713.32|2752.85|2714.85|2751.32|2713.32|222
1592364600000|2020-06-17 03:30:00|2751.3|2713.3|2751.26|2713.26|2751.35|2713.35|2750.53|2712.53|210
1592364900000|2020-06-17 03:35:00|2751.25|2713.25|2754.51|2716.51|2754.61|2716.61|2751.22|2713.22|215
1592365200000|2020-06-17 03:40:00|2754.37|2716.37|2754.02|2716.02|2755.56|2717.56|2753.82|2715.82|221
1592365500000|2020-06-17 03:45:00|2754.09|2716.09|2755.42|2717.42|2755.81|2717.81|2754.09|2716.09|217
1592365800000|2020-06-17 03:50:00|2755.4|2717.4|2755.07|2717.07|2755.4|2717.4|2754.88|2716.88|174
1592366100000|2020-06-17 03:55:00|2755.09|2717.09|2754.35|2716.35|2756|2718|2754.33|2716.33|194
1592366400000|2020-06-17 04:00:00|2754.3|2716.3|2752.61|2714.61|2754.3|2716.3|2750.96|2712.96|230
1592366700000|2020-06-17 04:05:00|2752.56|2714.56|2756.46|2718.46|2756.46|2718.46|2752.46|2714.46|208
1592367000000|2020-06-17 04:10:00|2756.47|2718.47|2757.42|2719.42|2757.56|2719.56|2756.46|2718.46|201
1592367300000|2020-06-17 04:15:00|2757.41|2719.41|2757.65|2719.65|2757.98|2719.98|2757.24|2719.24|214
1592367600000|2020-06-17 04:20:00|2757.69|2719.69|2759|2721|2759.11|2721.11|2757.33|2719.33|225
1592367900000|2020-06-17 04:25:00|2758.99|2720.99|2756.02|2718.02|2759.03|2721.03|2756.02|2718.02|234
1592368200000|2020-06-17 04:30:00|2756.03|2718.03|2756.38|2718.38|2757.03|2719.03|2755.96|2717.96|198
1592368500000|2020-06-17 04:35:00|2756.37|2718.37|2758.07|2720.07|2758.1|2720.1|2755.56|2717.56|188
1592368800000|2020-06-17 04:40:00|2758.09|2720.09|2758.79|2720.79|2759.75|2721.75|2758.05|2720.05|218
1592369100000|2020-06-17 04:45:00|2758.72|2720.72|2758|2720|2759.17|2721.17|2758|2720|185
1592369400000|2020-06-17 04:50:00|2758.03|2720.03|2756.93|2718.93|2758.75|2720.75|2756.89|2718.89|205
1592369700000|2020-06-17 04:55:00|2756.91|2718.91|2755.54|2717.54|2756.98|2718.98|2755.34|2717.34|200
1592370000000|2020-06-17 05:00:00|2755.58|2717.58|2756.8|2718.8|2756.94|2718.94|2755.18|2717.18|194
1592370300000|2020-06-17 05:05:00|2756.79|2718.79|2758.03|2720.03|2758.14|2720.14|2756.7|2718.7|236
1592370600000|2020-06-17 05:10:00|2758.04|2720.04|2757.83|2719.83|2758.35|2720.35|2757.65|2719.65|231
1592370900000|2020-06-17 05:15:00|2757.84|2719.84|2757.57|2719.57|2758.33|2720.33|2755.9|2717.9|230
1592371200000|2020-06-17 05:20:00|2757.56|2719.56|2754.66|2716.66|2757.68|2719.68|2754.66|2716.66|225
1592371500000|2020-06-17 05:25:00|2754.65|2716.65|2751.45|2713.45|2754.65|2716.65|2751.44|2713.44|235
1592371800000|2020-06-17 05:30:00|2751.44|2713.44|2752.48|2714.48|2752.7|2714.7|2750.34|2712.34|241
1592372100000|2020-06-17 05:35:00|2752.49|2714.49|2753.11|2715.11|2753.11|2715.11|2752.26|2714.26|216
1592372400000|2020-06-17 05:40:00|2753.12|2715.12|2755.4|2717.4|2756.01|2718.01|2753.12|2715.12|223
1592372700000|2020-06-17 05:45:00|2755.39|2717.39|2750.39|2712.39|2755.4|2717.4|2750.39|2712.39|209
1592373000000|2020-06-17 05:50:00|2750.26|2712.26|2750.37|2712.37|2750.68|2712.68|2748.97|2710.97|243
1592373300000|2020-06-17 05:55:00|2750.38|2712.38|2751.78|2713.78|2751.8|2713.8|2750.38|2712.38|192
1592373600000|2020-06-17 06:00:00|2751.82|2713.82|2752.6|2714.6|2752.68|2714.68|2751.81|2713.81|180
1592373900000|2020-06-17 06:05:00|2752.61|2714.61|2751.85|2713.85|2752.63|2714.63|2749.18|2711.18|218
1592374200000|2020-06-17 06:10:00|2751.83|2713.83|2756.65|2718.65|2756.78|2718.78|2751.83|2713.83|227
1592374500000|2020-06-17 06:15:00|2756.64|2718.64|2755.83|2717.83|2758.69|2720.69|2755.77|2717.77|230
1592374800000|2020-06-17 06:20:00|2755.84|2717.84|2757|2719|2757.4|2719.4|2755.84|2717.84|236
1592375100000|2020-06-17 06:25:00|2757.01|2719.01|2759.39|2721.39|2759.52|2721.52|2756.99|2718.99|208
1592375400000|2020-06-17 06:30:00|2759.38|2721.38|2759.07|2721.07|2759.54|2721.54|2757.88|2719.88|214
1592375700000|2020-06-17 06:35:00|2759.06|2721.06|2768.88|2730.88|2769.54|2731.54|2759.06|2721.06|275
1592376000000|2020-06-17 06:40:00|2768.89|2730.89|2773.3|2735.3|2774.31|2736.31|2768.85|2730.85|269
1592376300000|2020-06-17 06:45:00|2773.31|2735.31|2776.84|2738.84|2776.84|2738.84|2773.31|2735.31|250
1592376600000|2020-06-17 06:50:00|2776.83|2738.83|2778.93|2740.93|2783.06|2745.06|2776.38|2738.38|278
1592376900000|2020-06-17 06:55:00|2778.96|2740.96|2775.99|2737.99|2779.49|2741.49|2774.94|2736.94|243
1592377200000|2020-06-17 07:00:00|2775.98|2737.98|2778.51|2740.51|2779.15|2741.15|2775.95|2737.95|255
1592377500000|2020-06-17 07:05:00|2778.48|2740.48|2781.26|2743.26|2781.33|2743.33|2778.45|2740.45|238
1592377800000|2020-06-17 07:10:00|2781.33|2743.33|2783.67|2745.67|2783.96|2745.96|2781.29|2743.29|245
1592378100000|2020-06-17 07:15:00|2783.66|2745.66|2781.27|2743.27|2783.66|2745.66|2781|2743|240
1592378400000|2020-06-17 07:20:00|2781.26|2743.26|2778.06|2740.06|2781.45|2743.45|2777.89|2739.89|246
1592378700000|2020-06-17 07:25:00|2778.08|2740.08|2782.23|2744.23|2782.23|2744.23|2777.56|2739.56|254
1592379000000|2020-06-17 07:30:00|2782.26|2744.26|2784.32|2746.32|2785.14|2747.14|2782.21|2744.21|244
1592379300000|2020-06-17 07:35:00|2784.31|2746.31|2783.33|2745.33|2784.33|2746.33|2783.18|2745.18|208
1592379600000|2020-06-17 07:40:00|2783.31|2745.31|2783.14|2745.14|2783.81|2745.81|2782.74|2744.74|231
1592379900000|2020-06-17 07:45:00|2783.15|2745.15|2788.25|2750.25|2789.96|2751.96|2783.15|2745.15|264
1592380200000|2020-06-17 07:50:00|2788.24|2750.24|2789.22|2751.22|2789.33|2751.33|2787.41|2749.41|245
1592380500000|2020-06-17 07:55:00|2789.31|2751.31|2788.15|2750.15|2790.01|2752.01|2788.15|2750.15|216
1592380800000|2020-06-17 08:00:00|2788.14|2750.14|2785.33|2747.33|2789.45|2751.45|2785.19|2747.19|255
1592381100000|2020-06-17 08:05:00|2785.2|2747.2|2782.89|2744.89|2785.22|2747.22|2782.85|2744.85|218
1592381400000|2020-06-17 08:10:00|2782.9|2744.9|2783.24|2745.24|2784.7|2746.7|2782.9|2744.9|223
1592381700000|2020-06-17 08:15:00|2783.19|2745.19|2785.15|2747.15|2785.15|2747.15|2783.19|2745.19|206
1592382000000|2020-06-17 08:20:00|2785.16|2747.16|2787.62|2749.62|2787.66|2749.66|2785.16|2747.16|214
1592382300000|2020-06-17 08:25:00|2787.6|2749.6|2785.56|2747.56|2787.86|2749.86|2785.56|2747.56|198
1592382600000|2020-06-17 08:30:00|2785.58|2747.58|2783.78|2745.78|2785.65|2747.65|2783.78|2745.78|191
1592382900000|2020-06-17 08:35:00|2783.71|2745.71|2782.44|2744.44|2783.73|2745.73|2780.74|2742.74|259
1592383200000|2020-06-17 08:40:00|2782.45|2744.45|2785.15|2747.15|2785.27|2747.27|2782.45|2744.45|236
1592383500000|2020-06-17 08:45:00|2785.1|2747.1|2785.23|2747.23|2785.25|2747.25|2784.87|2746.87|218
1592383800000|2020-06-17 08:50:00|2785.18|2747.18|2781.89|2743.89|2785.4|2747.4|2781.68|2743.68|234
1592384100000|2020-06-17 08:55:00|2781.9|2743.9|2781.74|2743.74|2782.53|2744.53|2781.64|2743.64|257
1592384400000|2020-06-17 09:00:00|2781.77|2743.77|2783.08|2745.08|2784.71|2746.71|2781.77|2743.77|246
1592384700000|2020-06-17 09:05:00|2783.07|2745.07|2781.44|2743.44|2783.07|2745.07|2781.1|2743.1|231
1592385000000|2020-06-17 09:10:00|2781.48|2743.48|2780.76|2742.76|2781.48|2743.48|2780.09|2742.09|210
1592385300000|2020-06-17 09:15:00|2780.78|2742.78|2779.9|2741.9|2780.86|2742.86|2779.56|2741.56|213
1592385600000|2020-06-17 09:20:00|2779.87|2741.87|2781.03|2743.03|2781.09|2743.09|2779.87|2741.87|217
1592385900000|2020-06-17 09:25:00|2781.04|2743.04|2779.14|2741.14|2781.21|2743.21|2779.05|2741.05|218
1592386200000|2020-06-17 09:30:00|2779.13|2741.13|2780.89|2742.89|2781.02|2743.02|2778.82|2740.82|205
1592386500000|2020-06-17 09:35:00|2780.85|2742.85|2781.01|2743.01|2781.03|2743.03|2780.45|2742.45|208
1592386800000|2020-06-17 09:40:00|2780.99|2742.99|2779.96|2741.96|2781.09|2743.09|2779.95|2741.95|187
1592387100000|2020-06-17 09:45:00|2779.95|2741.95|2776.48|2738.48|2779.95|2741.95|2776.48|2738.48|202
1592387400000|2020-06-17 09:50:00|2776.51|2738.51|2775.46|2737.46|2776.51|2738.51|2775.46|2737.46|201
1592387700000|2020-06-17 09:55:00|2775.49|2737.49|2774.36|2736.36|2775.66|2737.66|2774.36|2736.36|212
1592388000000|2020-06-17 10:00:00|2774.32|2736.32|2775.45|2737.45|2775.6|2737.6|2774.25|2736.25|212
1592388300000|2020-06-17 10:05:00|2775.43|2737.43|2775.44|2737.44|2776.77|2738.77|2775.41|2737.41|202
1592388600000|2020-06-17 10:10:00|2775.43|2737.43|2778.9|2740.9|2779.18|2741.18|2775.41|2737.41|228
1592388900000|2020-06-17 10:15:00|2778.91|2740.91|2778.97|2740.97|2779.55|2741.55|2778.22|2740.22|214
1592389200000|2020-06-17 10:20:00|2778.96|2740.96|2778.89|2740.89|2779.26|2741.26|2778.61|2740.61|211
1592389500000|2020-06-17 10:25:00|2778.87|2740.87|2778.66|2740.66|2779.24|2741.24|2778.58|2740.58|200
1592389800000|2020-06-17 10:30:00|2778.69|2740.69|2776.56|2738.56|2778.83|2740.83|2776.49|2738.49|222
1592390100000|2020-06-17 10:35:00|2776.53|2738.53|2776.46|2738.46|2776.73|2738.73|2776.26|2738.26|198
1592390400000|2020-06-17 10:40:00|2776.48|2738.48|2775.68|2737.68|2776.81|2738.81|2775.63|2737.63|201
1592390700000|2020-06-17 10:45:00|2775.63|2737.63|2775.43|2737.43|2776.36|2738.36|2775|2737|216
1592391000000|2020-06-17 10:50:00|2775.38|2737.38|2774.94|2736.94|2775.46|2737.46|2774.66|2736.66|199
1592391300000|2020-06-17 10:55:00|2775.05|2737.05|2774.52|2736.52|2775.52|2737.52|2774.47|2736.47|211
1592391600000|2020-06-17 11:00:00|2774.54|2736.54|2772.38|2734.38|2774.54|2736.54|2772.38|2734.38|216
1592391900000|2020-06-17 11:05:00|2772.34|2734.34|2771.59|2733.59|2772.34|2734.34|2771.23|2733.23|224
1592392200000|2020-06-17 11:10:00|2771.57|2733.57|2772.26|2734.26|2772.26|2734.26|2770.91|2732.91|233
1592392500000|2020-06-17 11:15:00|2772.27|2734.27|2776.1|2738.1|2776.41|2738.41|2772.23|2734.23|229
1592392800000|2020-06-17 11:20:00|2776.12|2738.12|2778.77|2740.77|2778.85|2740.85|2776.09|2738.09|208
1592393100000|2020-06-17 11:25:00|2778.79|2740.79|2781.45|2743.45|2781.45|2743.45|2778.77|2740.77|209
1592393400000|2020-06-17 11:30:00|2781.48|2743.48|2779.88|2741.88|2782.48|2744.48|2779.79|2741.79|220
1592393700000|2020-06-17 11:35:00|2779.89|2741.89|2778.31|2740.31|2780.08|2742.08|2778|2740|214
1592394000000|2020-06-17 11:40:00|2778.36|2740.36|2777.55|2739.55|2778.72|2740.72|2777.52|2739.52|199
1592394300000|2020-06-17 11:45:00|2777.6|2739.6|2778.62|2740.62|2779.24|2741.24|2777.09|2739.09|210
1592394600000|2020-06-17 11:50:00|2778.58|2740.58|2779.06|2741.06|2779.13|2741.13|2777.29|2739.29|232
1592394900000|2020-06-17 11:55:00|2779.02|2741.02|2778.7|2740.7|2780.67|2742.67|2778.6|2740.6|231
1592395200000|2020-06-17 12:00:00|2778.76|2740.76|2779.35|2741.35|2779.35|2741.35|2777.28|2739.28|220
1592395500000|2020-06-17 12:05:00|2779.42|2741.42|2782.37|2744.37|2782.37|2744.37|2779.42|2741.42|229
1592395800000|2020-06-17 12:10:00|2782.38|2744.38|2782.64|2744.64|2783.58|2745.58|2782.38|2744.38|218
1592396100000|2020-06-17 12:15:00|2782.67|2744.67|2782.5|2744.5|2782.67|2744.67|2781.93|2743.93|208
1592396400000|2020-06-17 12:20:00|2782.54|2744.54|2782.73|2744.73|2782.85|2744.85|2781.75|2743.75|190
1592396700000|2020-06-17 12:25:00|2782.78|2744.78|2781.72|2743.72|2783.05|2745.05|2781.71|2743.71|210
1592397000000|2020-06-17 12:30:00|2781.79|2743.79|2784.67|2746.67|2785.13|2747.13|2781.79|2743.79|261
1592397300000|2020-06-17 12:35:00|2784.71|2746.71|2785.91|2747.91|2786.4|2748.4|2784.62|2746.62|230
1592397600000|2020-06-17 12:40:00|2785.88|2747.88|2788.17|2750.17|2788.31|2750.31|2785.87|2747.87|239
1592397900000|2020-06-17 12:45:00|2788.19|2750.19|2785.67|2747.67|2788.55|2750.55|2785.67|2747.67|230
1592398200000|2020-06-17 12:50:00|2785.71|2747.71|2786.1|2748.1|2786.4|2748.4|2784.42|2746.42|245
1592398500000|2020-06-17 12:55:00|2786.12|2748.12|2787.22|2749.22|2787.29|2749.29|2786.12|2748.12|229
1592398800000|2020-06-17 13:00:00|2787.27|2749.27|2790.5|2752.5|2790.52|2752.52|2787.25|2749.25|246
1592399100000|2020-06-17 13:05:00|2790.55|2752.55|2792.91|2754.91|2793.74|2755.74|2790.16|2752.16|254
1592399400000|2020-06-17 13:10:00|2792.9|2754.9|2793.24|2755.24|2793.34|2755.34|2791.36|2753.36|245
1592399700000|2020-06-17 13:15:00|2793.17|2755.17|2804.7|2766.7|2812.62|2774.62|2793.17|2755.17|273
1592400000000|2020-06-17 13:20:00|2804.2|2766.2|2789.88|2751.88|2804.2|2766.2|2787.24|2749.24|286
1592400300000|2020-06-17 13:25:00|2789.89|2751.89|2785|2747|2792.18|2754.18|2782.7|2744.7|279
1592400600000|2020-06-17 13:30:00|2785.06|2747.06|2783.16|2745.16|2785.13|2747.13|2775.27|2737.27|242
1592401200000|2020-06-17 13:40:00|2781|2743|2782.17|2744.17|2783.76|2745.76|2780.9|2742.9|183
1592401500000|2020-06-17 13:45:00|2782.1|2744.1|2779.97|2741.97|2782.1|2744.1|2778.66|2740.66|251
1592401800000|2020-06-17 13:50:00|2779.94|2741.94|2778.14|2740.14|2781.86|2743.86|2777.28|2739.28|263
1592402100000|2020-06-17 13:55:00|2778.11|2740.11|2769.44|2731.44|2778.13|2740.13|2768.8|2730.8|255
1592402400000|2020-06-17 14:00:00|2769.65|2731.65|2768.57|2730.57|2769.68|2731.68|2762.76|2724.76|268
1592402700000|2020-06-17 14:05:00|2768.58|2730.58|2774.58|2736.58|2775.5|2737.5|2767.95|2729.95|263
1592403000000|2020-06-17 14:10:00|2774.48|2736.48|2769.19|2731.19|2774.55|2736.55|2769.17|2731.17|258
1592403300000|2020-06-17 14:15:00|2769.13|2731.13|2764.16|2726.16|2771.31|2733.31|2764.16|2726.16|257
1592403600000|2020-06-17 14:20:00|2764.23|2726.23|2762.47|2724.47|2767.2|2729.2|2757.52|2719.52|280
1592403900000|2020-06-17 14:25:00|2762.41|2724.41|2758.32|2720.32|2762.41|2724.41|2758.14|2720.14|248
1592404200000|2020-06-17 14:30:00|2758.39|2720.39|2752.95|2714.95|2758.5|2720.5|2749.36|2711.36|285
1592404500000|2020-06-17 14:35:00|2752.97|2714.97|2755.27|2717.27|2755.77|2717.77|2751.17|2713.17|266
1592404800000|2020-06-17 14:40:00|2755.23|2717.23|2760.32|2722.32|2760.32|2722.32|2754.51|2716.51|264
1592405100000|2020-06-17 14:45:00|2760.06|2722.06|2757.64|2719.64|2760.06|2722.06|2756.25|2718.25|258
1592405400000|2020-06-17 14:50:00|2757.63|2719.63|2763.64|2725.64|2763.64|2725.64|2757.6|2719.6|242
1592405700000|2020-06-17 14:55:00|2763.63|2725.63|2759.56|2721.56|2764.83|2726.83|2759.53|2721.53|251
1592406000000|2020-06-17 15:00:00|2759.54|2721.54|2760.28|2722.28|2760.98|2722.98|2758.13|2720.13|236
1592406300000|2020-06-17 15:05:00|2760.18|2722.18|2762.9|2724.9|2762.9|2724.9|2760.18|2722.18|249
1592406600000|2020-06-17 15:10:00|2762.93|2724.93|2767.9|2729.9|2769.28|2731.28|2762.93|2724.93|262
1592406900000|2020-06-17 15:15:00|2767.81|2729.81|2768.82|2730.82|2770.03|2732.03|2767.8|2729.8|245
1592407200000|2020-06-17 15:20:00|2768.83|2730.83|2764.93|2726.93|2768.83|2730.83|2764.92|2726.92|237
1592407500000|2020-06-17 15:25:00|2764.92|2726.92|2767.95|2729.95|2768.23|2730.23|2764.49|2726.49|243
1592407800000|2020-06-17 15:30:00|2767.96|2729.96|2764.79|2726.79|2768.01|2730.01|2764.59|2726.59|237
1592408100000|2020-06-17 15:35:00|2764.78|2726.78|2758.84|2720.84|2764.83|2726.83|2758.84|2720.84|250
1592408400000|2020-06-17 15:40:00|2758.86|2720.86|2755.98|2717.98|2759|2721|2754.92|2716.92|251
1592408700000|2020-06-17 15:45:00|2755.99|2717.99|2753.78|2715.78|2758.05|2720.05|2753.76|2715.76|252
1592409000000|2020-06-17 15:50:00|2753.77|2715.77|2751.04|2713.04|2753.77|2715.77|2749.87|2711.87|250
1592409300000|2020-06-17 15:55:00|2751.09|2713.09|2748.17|2710.17|2751.61|2713.61|2745.72|2707.72|252
1592409600000|2020-06-17 16:00:00|2748.21|2710.21|2755.25|2717.25|2755.27|2717.27|2744.04|2706.04|275
1592409900000|2020-06-17 16:05:00|2755.19|2717.19|2755.8|2717.8|2757.91|2719.91|2755.18|2717.18|236
1592410200000|2020-06-17 16:10:00|2755.83|2717.83|2753.19|2715.19|2755.91|2717.91|2753.18|2715.18|249
1592410500000|2020-06-17 16:15:00|2753.22|2715.22|2734.41|2696.41|2753.22|2715.22|2733.86|2695.86|284
1592410800000|2020-06-17 16:20:00|2734.34|2696.34|2743.27|2705.27|2744.03|2706.03|2734.1|2696.1|276
1592411100000|2020-06-17 16:25:00|2743.25|2705.25|2740.57|2702.57|2744.7|2706.7|2740.53|2702.53|257
1592411400000|2020-06-17 16:30:00|2740.47|2702.47|2746.13|2708.13|2746.13|2708.13|2737.17|2699.17|269
1592411700000|2020-06-17 16:35:00|2746.08|2708.08|2744.47|2706.47|2746.14|2708.14|2743.54|2705.54|249
1592412000000|2020-06-17 16:40:00|2744.48|2706.48|2739.16|2701.16|2744.75|2706.75|2739.16|2701.16|246
1592412300000|2020-06-17 16:45:00|2739.15|2701.15|2743.39|2705.39|2743.39|2705.39|2738.17|2700.17|249
1592412600000|2020-06-17 16:50:00|2743.37|2705.37|2737.82|2699.82|2743.37|2705.37|2737.63|2699.63|248
1592412900000|2020-06-17 16:55:00|2737.93|2699.93|2740.54|2702.54|2742.1|2704.1|2737.93|2699.93|245
1592413200000|2020-06-17 17:00:00|2740.52|2702.52|2746.95|2708.95|2747.18|2709.18|2738.49|2700.49|270
1592413500000|2020-06-17 17:05:00|2747.08|2709.08|2750.73|2712.73|2751.09|2713.09|2746.78|2708.78|258
1592413800000|2020-06-17 17:10:00|2750.72|2712.72|2749.84|2711.84|2751.05|2713.05|2749.61|2711.61|235
1592414100000|2020-06-17 17:15:00|2749.8|2711.8|2752.2|2714.2|2752.59|2714.59|2749.8|2711.8|239
1592414400000|2020-06-17 17:20:00|2752.19|2714.19|2752.54|2714.54|2752.54|2714.54|2751.05|2713.05|227
1592414700000|2020-06-17 17:25:00|2752.52|2714.52|2750.02|2712.02|2753.01|2715.01|2750.02|2712.02|246
1592415000000|2020-06-17 17:30:00|2750.03|2712.03|2751.54|2713.54|2751.88|2713.88|2750.03|2712.03|210
1592415300000|2020-06-17 17:35:00|2751.55|2713.55|2754.21|2716.21|2754.31|2716.31|2751.53|2713.53|195
1592415600000|2020-06-17 17:40:00|2754.23|2716.23|2754.32|2716.32|2755.01|2717.01|2753.24|2715.24|209
1592415900000|2020-06-17 17:45:00|2754.34|2716.34|2753.81|2715.81|2754.85|2716.85|2753.81|2715.81|210
1592416200000|2020-06-17 17:50:00|2753.82|2715.82|2752.91|2714.91|2753.82|2715.82|2752.8|2714.8|215
1592416500000|2020-06-17 17:55:00|2752.92|2714.92|2749.29|2711.29|2753.61|2715.61|2749.29|2711.29|238
1592416800000|2020-06-17 18:00:00|2749.27|2711.27|2749.17|2711.17|2749.27|2711.27|2747.81|2709.81|244
1592417100000|2020-06-17 18:05:00|2749.19|2711.19|2750.56|2712.56|2750.58|2712.58|2749.16|2711.16|222
1592417400000|2020-06-17 18:10:00|2750.57|2712.57|2748.28|2710.28|2752.71|2714.71|2748.18|2710.18|228
1592417700000|2020-06-17 18:15:00|2748.26|2710.26|2745.44|2707.44|2748.33|2710.33|2745.43|2707.43|231
1592418000000|2020-06-17 18:20:00|2745.4|2707.4|2747.9|2709.9|2748.08|2710.08|2745.4|2707.4|221
1592418300000|2020-06-17 18:25:00|2747.93|2709.93|2749.34|2711.34|2750.83|2712.83|2747.9|2709.9|241
1592418600000|2020-06-17 18:30:00|2749.35|2711.35|2752.14|2714.14|2752.15|2714.15|2748.78|2710.78|236
1592418900000|2020-06-17 18:35:00|2752.15|2714.15|2751.9|2713.9|2753.14|2715.14|2751.9|2713.9|201
1592419200000|2020-06-17 18:40:00|2751.91|2713.91|2753.73|2715.73|2754.28|2716.28|2751.87|2713.87|213
1592419500000|2020-06-17 18:45:00|2753.71|2715.71|2754.01|2716.01|2754.75|2716.75|2753.31|2715.31|227
1592419800000|2020-06-17 18:50:00|2753.94|2715.94|2753.76|2715.76|2755.3|2717.3|2753.76|2715.76|206
1592420100000|2020-06-17 18:55:00|2753.73|2715.73|2749.31|2711.31|2753.89|2715.89|2748.86|2710.86|232
1592420400000|2020-06-17 19:00:00|2749.27|2711.27|2750.51|2712.51|2750.96|2712.96|2747.4|2709.4|241
1592420700000|2020-06-17 19:05:00|2750.43|2712.43|2749.87|2711.87|2750.67|2712.67|2749.43|2711.43|224
1592421000000|2020-06-17 19:10:00|2749.86|2711.86|2748.99|2710.99|2750.19|2712.19|2748.78|2710.78|200
1592421300000|2020-06-17 19:15:00|2748.97|2710.97|2749.49|2711.49|2749.66|2711.66|2748.89|2710.89|214
1592421600000|2020-06-17 19:20:00|2749.54|2711.54|2748.11|2710.11|2749.9|2711.9|2747.92|2709.92|254
1592421900000|2020-06-17 19:25:00|2748.19|2710.19|2744.62|2706.62|2748.51|2710.51|2744.62|2706.62|243
1592422200000|2020-06-17 19:30:00|2744.63|2706.63|2742.55|2704.55|2744.7|2706.7|2742.42|2704.42|235
1592422500000|2020-06-17 19:35:00|2742.52|2704.52|2740.06|2702.06|2742.72|2704.72|2739.24|2701.24|233
1592422800000|2020-06-17 19:40:00|2740|2702|2737.98|2699.98|2740.39|2702.39|2737.98|2699.98|255
1592423100000|2020-06-17 19:45:00|2737.97|2699.97|2735.84|2697.84|2739.17|2701.17|2735.84|2697.84|250
1592423400000|2020-06-17 19:50:00|2735.74|2697.74|2726.45|2688.45|2736.38|2698.38|2725.58|2687.58|247
1592423700000|2020-06-17 19:55:00|2726.27|2688.27|2722.97|2684.97|2728.93|2690.93|2722.97|2684.97|271
1592424000000|2020-06-17 20:00:00|2722.4|2684.4|2713.17|2675.17|2726.27|2688.27|2712.42|2674.42|281
1592424300000|2020-06-17 20:05:00|2713.2|2675.2|2727.83|2689.83|2727.84|2689.84|2704.74|2666.74|291
1592424600000|2020-06-17 20:10:00|2727.84|2689.84|2730.48|2692.48|2730.48|2692.48|2725.57|2687.57|259
1592424900000|2020-06-17 20:15:00|2730.37|2692.37|2737.59|2699.59|2737.66|2699.66|2729.94|2691.94|262
1592425200000|2020-06-17 20:20:00|2737.68|2699.68|2733.39|2695.39|2739.67|2701.67|2733.39|2695.39|272
1592425500000|2020-06-17 20:25:00|2733.34|2695.34|2736.6|2698.6|2737.44|2699.44|2732.78|2694.78|258
1592425800000|2020-06-17 20:30:00|2736.62|2698.62|2739.49|2701.49|2739.49|2701.49|2736.62|2698.62|243
1592426100000|2020-06-17 20:35:00|2739.5|2701.5|2741.37|2703.37|2741.37|2703.37|2738.92|2700.92|245
1592426400000|2020-06-17 20:40:00|2741.39|2703.39|2746.62|2708.62|2747.33|2709.33|2741.36|2703.36|252
1592426700000|2020-06-17 20:45:00|2746.58|2708.58|2745.47|2707.47|2746.61|2708.61|2744.18|2706.18|218
1592427000000|2020-06-17 20:50:00|2745.44|2707.44|2745.48|2707.48|2745.66|2707.66|2744.22|2706.22|212
1592427300000|2020-06-17 20:55:00|2745.54|2707.54|2746.36|2708.36|2747.79|2709.79|2745.53|2707.53|229
1592427600000|2020-06-17 21:00:00|2746.38|2708.38|2746.6|2708.6|2746.76|2708.76|2746.02|2708.02|197
1592427900000|2020-06-17 21:05:00|2746.74|2708.74|2752.45|2714.45|2754.34|2716.34|2746.74|2708.74|264
1592428200000|2020-06-17 21:10:00|2752.27|2714.27|2752.1|2714.1|2752.27|2714.27|2751.2|2713.2|254
1592428500000|2020-06-17 21:15:00|2752.23|2714.23|2754.67|2716.67|2754.67|2716.67|2752.23|2714.23|242
1592428800000|2020-06-17 21:20:00|2754.65|2716.65|2753.97|2715.97|2754.65|2716.65|2753.16|2715.16|243
1592429100000|2020-06-17 21:25:00|2753.95|2715.95|2756.45|2718.45|2756.72|2718.72|2753.95|2715.95|253
1592429400000|2020-06-17 21:30:00|2756.39|2718.39|2756.74|2718.74|2756.99|2718.99|2756.13|2718.13|230
1592429700000|2020-06-17 21:35:00|2756.61|2718.61|2755.98|2717.98|2756.62|2718.62|2754.56|2716.56|228
1592430000000|2020-06-17 21:40:00|2755.93|2717.93|2756.98|2718.98|2757.18|2719.18|2755.73|2717.73|241
1592430300000|2020-06-17 21:45:00|2756.96|2718.96|2758.3|2720.3|2762.05|2724.05|2756.96|2718.96|263
1592430600000|2020-06-17 21:50:00|2758.13|2720.13|2755.06|2717.06|2758.18|2720.18|2754.56|2716.56|233
1592430900000|2020-06-17 21:55:00|2755.05|2717.05|2755.4|2717.4|2755.62|2717.62|2753.59|2715.59|251
1592431200000|2020-06-17 22:00:00|2755.29|2717.29|2751.97|2713.97|2755.72|2717.72|2751.92|2713.92|242
1592431500000|2020-06-17 22:05:00|2751.92|2713.92|2753.14|2715.14|2753.2|2715.2|2751.9|2713.9|226
1592431800000|2020-06-17 22:10:00|2753.13|2715.13|2750.95|2712.95|2753.77|2715.77|2750.78|2712.78|241
1592432100000|2020-06-17 22:15:00|2750.96|2712.96|2758.1|2720.1|2758.11|2720.11|2750.53|2712.53|249
1592432400000|2020-06-17 22:20:00|2758.09|2720.09|2755.81|2717.81|2758.74|2720.74|2755.79|2717.79|236
1592432700000|2020-06-17 22:25:00|2755.83|2717.83|2757.08|2719.08|2757.91|2719.91|2755.69|2717.69|230
1592433000000|2020-06-17 22:30:00|2757.09|2719.09|2758.85|2720.85|2758.85|2720.85|2756.77|2718.77|236
1592433300000|2020-06-17 22:35:00|2758.84|2720.84|2764.82|2726.82|2764.87|2726.87|2758.84|2720.84|235
1592433600000|2020-06-17 22:40:00|2764.86|2726.86|2760.87|2722.87|2765.04|2727.04|2759.03|2721.03|251
1592433900000|2020-06-17 22:45:00|2760.88|2722.88|2761.75|2723.75|2764.48|2726.48|2760.85|2722.85|252
1592434200000|2020-06-17 22:50:00|2761.8|2723.8|2758.13|2720.13|2762.11|2724.11|2757.97|2719.97|253
1592434500000|2020-06-17 22:55:00|2758.08|2720.08|2761.57|2723.57|2762.33|2724.33|2756.95|2718.95|253
1592434800000|2020-06-17 23:00:00|2761.56|2723.56|2762.74|2724.74|2763.78|2725.78|2761.56|2723.56|236
1592435100000|2020-06-17 23:05:00|2762.92|2724.92|2761.5|2723.5|2763.87|2725.87|2760.79|2722.79|232
1592435400000|2020-06-17 23:10:00|2761.53|2723.53|2762.48|2724.48|2763.11|2725.11|2761.53|2723.53|236
1592435700000|2020-06-17 23:15:00|2762.42|2724.42|2766.87|2728.87|2767.82|2729.82|2762.38|2724.38|236
1592436000000|2020-06-17 23:20:00|2766.89|2728.89|2769.37|2731.37|2771.85|2733.85|2766.75|2728.75|246
1592436300000|2020-06-17 23:25:00|2769.34|2731.34|2767.97|2729.97|2769.43|2731.43|2767.97|2729.97|224
1592436600000|2020-06-17 23:30:00|2767.91|2729.91|2769.17|2731.17|2769.2|2731.2|2767.88|2729.88|223
1592436900000|2020-06-17 23:35:00|2769.15|2731.15|2772.64|2734.64|2772.68|2734.68|2769.15|2731.15|234
1592437200000|2020-06-17 23:40:00|2772.66|2734.66|2772.23|2734.23|2773.27|2735.27|2772.15|2734.15|201
1592437500000|2020-06-17 23:45:00|2772.29|2734.29|2769.29|2731.29|2772.85|2734.85|2769.28|2731.28|223
1592437800000|2020-06-17 23:50:00|2769.27|2731.27|2771.33|2733.33|2771.9|2733.9|2769.24|2731.24|223
1592438100000|2020-06-17 23:55:00|2771.34|2733.34|2770.35|2732.35|2771.34|2733.34|2769.72|2731.72|228
1592438400000|2020-06-18 00:00:00|2770.29|2732.29|2766.8|2728.8|2770.74|2732.74|2766.72|2728.72|252
1592438700000|2020-06-18 00:05:00|2766.77|2728.77|2765.27|2727.27|2767.68|2729.68|2764.54|2726.54|233
1592439000000|2020-06-18 00:10:00|2765.28|2727.28|2765.77|2727.77|2766.44|2728.44|2765.27|2727.27|215
1592439300000|2020-06-18 00:15:00|2765.75|2727.75|2764.46|2726.46|2766.26|2728.26|2764.34|2726.34|238
1592439600000|2020-06-18 00:20:00|2764.41|2726.41|2765.81|2727.81|2765.83|2727.83|2763.4|2725.4|226
1592439900000|2020-06-18 00:25:00|2765.83|2727.83|2761.39|2723.39|2766.56|2728.56|2761.39|2723.39|228
1592440200000|2020-06-18 00:30:00|2761.36|2723.36|2763.36|2725.36|2763.41|2725.41|2760.63|2722.63|258
1592440500000|2020-06-18 00:35:00|2763.35|2725.35|2764.53|2726.53|2764.81|2726.81|2763.15|2725.15|244
1592440800000|2020-06-18 00:40:00|2764.56|2726.56|2764.52|2726.52|2764.94|2726.94|2764.33|2726.33|220
1592441100000|2020-06-18 00:45:00|2764.56|2726.56|2764.32|2726.32|2764.58|2726.58|2763.59|2725.59|222
1592441400000|2020-06-18 00:50:00|2764.36|2726.36|2761.94|2723.94|2764.52|2726.52|2761.93|2723.93|230
1592441700000|2020-06-18 00:55:00|2761.93|2723.93|2765.82|2727.82|2765.82|2727.82|2761.71|2723.71|240
1592442000000|2020-06-18 01:00:00|2765.83|2727.83|2765.69|2727.69|2765.94|2727.94|2764.33|2726.33|228
1592442300000|2020-06-18 01:05:00|2765.61|2727.61|2768.46|2730.46|2768.72|2730.72|2765.59|2727.59|244
1592442600000|2020-06-18 01:10:00|2768.45|2730.45|2773.12|2735.12|2773.21|2735.21|2768.38|2730.38|241
1592442900000|2020-06-18 01:15:00|2773.07|2735.07|2769.13|2731.13|2773.15|2735.15|2769.13|2731.13|236
1592443200000|2020-06-18 01:20:00|2769.08|2731.08|2765.93|2727.93|2769.22|2731.22|2765.44|2727.44|230
1592443500000|2020-06-18 01:25:00|2765.92|2727.92|2766.93|2728.93|2767|2729|2765.63|2727.63|207
1592443800000|2020-06-18 01:30:00|2766.94|2728.94|2763.09|2725.09|2767.06|2729.06|2762.87|2724.87|238
1592444100000|2020-06-18 01:35:00|2763.05|2725.05|2761.11|2723.11|2763.37|2725.37|2760.8|2722.8|243
1592444400000|2020-06-18 01:40:00|2761.1|2723.1|2762.89|2724.89|2762.93|2724.93|2760.21|2722.21|223
1592444700000|2020-06-18 01:45:00|2762.9|2724.9|2763.04|2725.04|2763.87|2725.87|2762.9|2724.9|212
1592445000000|2020-06-18 01:50:00|2763.01|2725.01|2761.08|2723.08|2763.33|2725.33|2761.05|2723.05|221
1592445300000|2020-06-18 01:55:00|2761.1|2723.1|2762.42|2724.42|2762.7|2724.7|2760.47|2722.47|234
1592445600000|2020-06-18 02:00:00|2762.38|2724.38|2760.67|2722.67|2763.96|2725.96|2760.67|2722.67|221
1592445900000|2020-06-18 02:05:00|2760.66|2722.66|2759.07|2721.07|2760.66|2722.66|2759.05|2721.05|229
1592446200000|2020-06-18 02:10:00|2759.09|2721.09|2756.2|2718.2|2759.28|2721.28|2756.09|2718.09|231
1592446500000|2020-06-18 02:15:00|2756.17|2718.17|2755.38|2717.38|2757.33|2719.33|2755.38|2717.38|232
1592446800000|2020-06-18 02:20:00|2755.35|2717.35|2755.96|2717.96|2756.18|2718.18|2755.29|2717.29|226
1592447100000|2020-06-18 02:25:00|2755.99|2717.99|2758.32|2720.32|2758.37|2720.37|2755.75|2717.75|214
1592447400000|2020-06-18 02:30:00|2758.33|2720.33|2759.29|2721.29|2759.38|2721.38|2758.28|2720.28|190
1592447700000|2020-06-18 02:35:00|2759.3|2721.3|2760.45|2722.45|2760.69|2722.69|2759.08|2721.08|233
1592448000000|2020-06-18 02:40:00|2760.46|2722.46|2761.45|2723.45|2762.37|2724.37|2760.45|2722.45|218
1592448300000|2020-06-18 02:45:00|2761.48|2723.48|2761.35|2723.35|2761.99|2723.99|2761.26|2723.26|220
1592448600000|2020-06-18 02:50:00|2761.31|2723.31|2756.24|2718.24|2761.48|2723.48|2755.9|2717.9|245
1592448900000|2020-06-18 02:55:00|2756.26|2718.26|2757.33|2719.33|2758.1|2720.1|2756.26|2718.26|206
1592449200000|2020-06-18 03:00:00|2757.3|2719.3|2757.56|2719.56|2757.72|2719.72|2756.54|2718.54|216
1592449500000|2020-06-18 03:05:00|2757.51|2719.51|2758.89|2720.89|2758.97|2720.97|2756.07|2718.07|232
1592449800000|2020-06-18 03:10:00|2759.02|2721.02|2761.27|2723.27|2761.3|2723.3|2759|2721|209
1592450100000|2020-06-18 03:15:00|2761.29|2723.29|2760.24|2722.24|2761.69|2723.69|2760.14|2722.14|188
1592450400000|2020-06-18 03:20:00|2760.25|2722.25|2759.24|2721.24|2760.67|2722.67|2759.23|2721.23|185
1592450700000|2020-06-18 03:25:00|2759.27|2721.27|2759|2721|2759.7|2721.7|2758.98|2720.98|177
1592451000000|2020-06-18 03:30:00|2758.99|2720.99|2760.29|2722.29|2760.32|2722.32|2758.59|2720.59|200
1592451300000|2020-06-18 03:35:00|2760.31|2722.31|2760.95|2722.95|2761.25|2723.25|2760.02|2722.02|208
1592451600000|2020-06-18 03:40:00|2761.01|2723.01|2760.79|2722.79|2761.14|2723.14|2760.61|2722.61|161
1592451900000|2020-06-18 03:45:00|2760.8|2722.8|2762.38|2724.38|2763.09|2725.09|2760.8|2722.8|208
1592452200000|2020-06-18 03:50:00|2762.4|2724.4|2761.64|2723.64|2763.07|2725.07|2761.64|2723.64|212
1592452500000|2020-06-18 03:55:00|2761.67|2723.67|2760.53|2722.53|2761.88|2723.88|2760.45|2722.45|190
1592452800000|2020-06-18 04:00:00|2760.54|2722.54|2759.17|2721.17|2760.94|2722.94|2758.89|2720.89|213
1592453100000|2020-06-18 04:05:00|2759.18|2721.18|2758.33|2720.33|2759.62|2721.62|2758.32|2720.32|217
1592453400000|2020-06-18 04:10:00|2758.31|2720.31|2757.97|2719.97|2758.66|2720.66|2757.54|2719.54|201
1592453700000|2020-06-18 04:15:00|2758.01|2720.01|2759.3|2721.3|2759.53|2721.53|2757.55|2719.55|210
1592454000000|2020-06-18 04:20:00|2759.31|2721.31|2757.38|2719.38|2759.48|2721.48|2757.38|2719.38|210
1592454300000|2020-06-18 04:25:00|2757.37|2719.37|2755.53|2717.53|2757.38|2719.38|2754.97|2716.97|207
1592454600000|2020-06-18 04:30:00|2755.54|2717.54|2755.69|2717.69|2755.69|2717.69|2754.68|2716.68|207
1592454900000|2020-06-18 04:35:00|2755.68|2717.68|2756.32|2718.32|2756.35|2718.35|2755.42|2717.42|213
1592455200000|2020-06-18 04:40:00|2756.35|2718.35|2757.08|2719.08|2757.08|2719.08|2756.35|2718.35|208
1592455500000|2020-06-18 04:45:00|2757.11|2719.11|2757.01|2719.01|2758.22|2720.22|2756.99|2718.99|219
1592455800000|2020-06-18 04:50:00|2756.92|2718.92|2755.02|2717.02|2757.13|2719.13|2754.95|2716.95|213
1592456100000|2020-06-18 04:55:00|2755.01|2717.01|2752.5|2714.5|2755.16|2717.16|2752.47|2714.47|199
1592456400000|2020-06-18 05:00:00|2752.49|2714.49|2750.71|2712.71|2752.49|2714.49|2750.35|2712.35|227
1592456700000|2020-06-18 05:05:00|2750.72|2712.72|2751.61|2713.61|2751.91|2713.91|2750.49|2712.49|206
1592457000000|2020-06-18 05:10:00|2751.62|2713.62|2750.39|2712.39|2752.63|2714.63|2750.16|2712.16|214
1592457300000|2020-06-18 05:15:00|2750.4|2712.4|2750.51|2712.51|2750.83|2712.83|2749.7|2711.7|214
1592457600000|2020-06-18 05:20:00|2750.4|2712.4|2752.6|2714.6|2752.6|2714.6|2750.37|2712.37|194
1592457900000|2020-06-18 05:25:00|2752.71|2714.71|2753.11|2715.11|2753.84|2715.84|2752.71|2714.71|190
1592458200000|2020-06-18 05:30:00|2753.12|2715.12|2755.25|2717.25|2755.32|2717.32|2753.12|2715.12|190
1592458500000|2020-06-18 05:35:00|2755.31|2717.31|2755.88|2717.88|2756.05|2718.05|2755.22|2717.22|229
1592458800000|2020-06-18 05:40:00|2755.86|2717.86|2755.02|2717.02|2755.93|2717.93|2754.99|2716.99|193
1592459100000|2020-06-18 05:45:00|2755.09|2717.09|2757.47|2719.47|2757.53|2719.53|2755.09|2717.09|209
1592459400000|2020-06-18 05:50:00|2757.43|2719.43|2758.28|2720.28|2758.5|2720.5|2757.35|2719.35|190
1592459700000|2020-06-18 05:55:00|2758.33|2720.33|2756.66|2718.66|2758.46|2720.46|2756.64|2718.64|213
1592460000000|2020-06-18 06:00:00|2756.67|2718.67|2755.8|2717.8|2756.76|2718.76|2755.77|2717.77|205
1592460300000|2020-06-18 06:05:00|2755.77|2717.77|2754.38|2716.38|2755.81|2717.81|2754.31|2716.31|198
1592460600000|2020-06-18 06:10:00|2754.33|2716.33|2753.47|2715.47|2754.92|2716.92|2753.45|2715.45|191
1592460900000|2020-06-18 06:15:00|2753.46|2715.46|2752.97|2714.97|2753.67|2715.67|2752.92|2714.92|195
1592461200000|2020-06-18 06:20:00|2752.99|2714.99|2751.81|2713.81|2753.11|2715.11|2751.76|2713.76|202
1592461500000|2020-06-18 06:25:00|2751.78|2713.78|2753.29|2715.29|2753.4|2715.4|2751.74|2713.74|171
1592461800000|2020-06-18 06:30:00|2753.31|2715.31|2757.77|2719.77|2757.77|2719.77|2753.31|2715.31|220
1592462100000|2020-06-18 06:35:00|2757.83|2719.83|2760.37|2722.37|2760.7|2722.7|2757.76|2719.76|216
1592462400000|2020-06-18 06:40:00|2760.38|2722.38|2761.06|2723.06|2761.06|2723.06|2759.93|2721.93|229
1592462700000|2020-06-18 06:45:00|2761.07|2723.07|2761.33|2723.33|2761.62|2723.62|2760.56|2722.56|211
1592463000000|2020-06-18 06:50:00|2761.37|2723.37|2761.45|2723.45|2761.76|2723.76|2760.56|2722.56|230
1592463300000|2020-06-18 06:55:00|2761.4|2723.4|2758.46|2720.46|2761.96|2723.96|2758.33|2720.33|226
1592463600000|2020-06-18 07:00:00|2758.43|2720.43|2759.64|2721.64|2759.67|2721.67|2758.35|2720.35|218
1592463900000|2020-06-18 07:05:00|2759.62|2721.62|2760.25|2722.25|2760.61|2722.61|2759.62|2721.62|225
1592464200000|2020-06-18 07:10:00|2760.23|2722.23|2762.67|2724.67|2763.03|2725.03|2760.23|2722.23|236
1592464500000|2020-06-18 07:15:00|2762.69|2724.69|2763.54|2725.54|2763.8|2725.8|2762.67|2724.67|242
1592464800000|2020-06-18 07:20:00|2763.5|2725.5|2760.29|2722.29|2763.55|2725.55|2760.27|2722.27|233
1592465100000|2020-06-18 07:25:00|2760.26|2722.26|2761.46|2723.46|2761.46|2723.46|2759.97|2721.97|230
1592465400000|2020-06-18 07:30:00|2761.47|2723.47|2761.83|2723.83|2761.83|2723.83|2760.91|2722.91|205
1592465700000|2020-06-18 07:35:00|2761.81|2723.81|2760.52|2722.52|2762.72|2724.72|2760.46|2722.46|221
1592466000000|2020-06-18 07:40:00|2760.43|2722.43|2759.29|2721.29|2760.47|2722.47|2759.08|2721.08|194
1592466300000|2020-06-18 07:45:00|2759.24|2721.24|2757.13|2719.13|2759.24|2721.24|2757.13|2719.13|218
1592466600000|2020-06-18 07:50:00|2757.11|2719.11|2757.97|2719.97|2758.01|2720.01|2756.89|2718.89|215
1592466900000|2020-06-18 07:55:00|2757.96|2719.96|2759.17|2721.17|2759.18|2721.18|2757.7|2719.7|223
1592467200000|2020-06-18 08:00:00|2759.21|2721.21|2759.52|2721.52|2759.72|2721.72|2759.21|2721.21|204
1592467500000|2020-06-18 08:05:00|2759.47|2721.47|2760.35|2722.35|2760.42|2722.42|2759.1|2721.1|190
1592467800000|2020-06-18 08:10:00|2760.32|2722.32|2760.87|2722.87|2760.87|2722.87|2760.26|2722.26|185
1592468100000|2020-06-18 08:15:00|2760.88|2722.88|2762.26|2724.26|2762.27|2724.27|2760.88|2722.88|178
1592468400000|2020-06-18 08:20:00|2762.37|2724.37|2762.84|2724.84|2763.33|2725.33|2762.37|2724.37|210
1592468700000|2020-06-18 08:25:00|2762.75|2724.75|2760.06|2722.06|2763.28|2725.28|2760.06|2722.06|212
1592469000000|2020-06-18 08:30:00|2760.01|2722.01|2761.54|2723.54|2761.6|2723.6|2759.87|2721.87|198
1592469300000|2020-06-18 08:35:00|2761.55|2723.55|2758.54|2720.54|2761.62|2723.62|2758.54|2720.54|212
1592469600000|2020-06-18 08:40:00|2758.56|2720.56|2758.11|2720.11|2758.73|2720.73|2757.65|2719.65|209
1592469900000|2020-06-18 08:45:00|2758.1|2720.1|2757.28|2719.28|2758.4|2720.4|2757.25|2719.25|207
1592470200000|2020-06-18 08:50:00|2757.27|2719.27|2756.97|2718.97|2757.3|2719.3|2756.68|2718.68|170
1592470500000|2020-06-18 08:55:00|2756.95|2718.95|2756.98|2718.98|2757.05|2719.05|2756.54|2718.54|180
1592470800000|2020-06-18 09:00:00|2756.97|2718.97|2755.72|2717.72|2757.63|2719.63|2755.72|2717.72|208
1592471100000|2020-06-18 09:05:00|2755.71|2717.71|2755.93|2717.93|2756.12|2718.12|2754.78|2716.78|220
1592471400000|2020-06-18 09:10:00|2755.98|2717.98|2755.97|2717.97|2756.27|2718.27|2755.84|2717.84|216
1592471700000|2020-06-18 09:15:00|2755.98|2717.98|2757.5|2719.5|2757.51|2719.51|2755.23|2717.23|210
1592472000000|2020-06-18 09:20:00|2757.52|2719.52|2758.58|2720.58|2759.04|2721.04|2757.52|2719.52|206
1592472300000|2020-06-18 09:25:00|2758.5|2720.5|2757.45|2719.45|2758.5|2720.5|2756.98|2718.98|185
1592472600000|2020-06-18 09:30:00|2757.44|2719.44|2757.99|2719.99|2758.26|2720.26|2757.42|2719.42|181
1592472900000|2020-06-18 09:35:00|2758|2720|2757.96|2719.96|2758.18|2720.18|2757.76|2719.76|177
1592473200000|2020-06-18 09:40:00|2757.97|2719.97|2757.28|2719.28|2758|2720|2757.25|2719.25|187
1592473500000|2020-06-18 09:45:00|2757.27|2719.27|2765.85|2727.85|2765.85|2727.85|2756.8|2718.8|245
1592473800000|2020-06-18 09:50:00|2765.91|2727.91|2765.72|2727.72|2769.15|2731.15|2765.72|2727.72|256
1592474100000|2020-06-18 09:55:00|2765.65|2727.65|2752.75|2714.75|2765.65|2727.65|2751.77|2713.77|254
1592474400000|2020-06-18 10:00:00|2752.82|2714.82|2755.44|2717.44|2755.45|2717.45|2746.68|2708.68|257
1592474700000|2020-06-18 10:05:00|2755.4|2717.4|2752.32|2714.32|2756.48|2718.48|2751.93|2713.93|249
1592475000000|2020-06-18 10:10:00|2752.33|2714.33|2752.07|2714.07|2754.07|2716.07|2751.7|2713.7|231
1592475300000|2020-06-18 10:15:00|2752.09|2714.09|2754.27|2716.27|2754.47|2716.47|2752.09|2714.09|228
1592475600000|2020-06-18 10:20:00|2754.32|2716.32|2755.92|2717.92|2756.71|2718.71|2754.19|2716.19|229
1592475900000|2020-06-18 10:25:00|2755.89|2717.89|2757.06|2719.06|2757.06|2719.06|2755.27|2717.27|194
1592476200000|2020-06-18 10:30:00|2757.09|2719.09|2761.16|2723.16|2761.97|2723.97|2757.09|2719.09|247
1592476500000|2020-06-18 10:35:00|2761.13|2723.13|2760.05|2722.05|2761.32|2723.32|2759.65|2721.65|228
1592476800000|2020-06-18 10:40:00|2760.1|2722.1|2760.58|2722.58|2760.73|2722.73|2759.78|2721.78|225
1592477100000|2020-06-18 10:45:00|2760.57|2722.57|2762.74|2724.74|2762.79|2724.79|2760.57|2722.57|238
1592477400000|2020-06-18 10:50:00|2762.7|2724.7|2761.47|2723.47|2762.75|2724.75|2760.92|2722.92|221
1592477700000|2020-06-18 10:55:00|2761.46|2723.46|2762.03|2724.03|2762.19|2724.19|2761.42|2723.42|203
1592478000000|2020-06-18 11:00:00|2762.02|2724.02|2762.6|2724.6|2763.86|2725.86|2762.02|2724.02|233
1592478300000|2020-06-18 11:05:00|2762.57|2724.57|2760.21|2722.21|2762.57|2724.57|2758.98|2720.98|250
1592478600000|2020-06-18 11:10:00|2760.2|2722.2|2760.79|2722.79|2761.64|2723.64|2760.2|2722.2|216
1592478900000|2020-06-18 11:15:00|2760.82|2722.82|2761.36|2723.36|2761.5|2723.5|2760.82|2722.82|211
1592479200000|2020-06-18 11:20:00|2761.37|2723.37|2760.77|2722.77|2762.61|2724.61|2759.42|2721.42|213
1592479500000|2020-06-18 11:25:00|2760.78|2722.78|2759.8|2721.8|2760.9|2722.9|2759.39|2721.39|223
1592479800000|2020-06-18 11:30:00|2759.82|2721.82|2758.6|2720.6|2759.84|2721.84|2758.48|2720.48|200
1592480100000|2020-06-18 11:35:00|2758.56|2720.56|2758.55|2720.55|2759.37|2721.37|2758.46|2720.46|203
1592480400000|2020-06-18 11:40:00|2758.53|2720.53|2758.32|2720.32|2759.12|2721.12|2758.1|2720.1|199
1592480700000|2020-06-18 11:45:00|2758.33|2720.33|2757.19|2719.19|2758.36|2720.36|2756.54|2718.54|230
1592481000000|2020-06-18 11:50:00|2757.16|2719.16|2757.02|2719.02|2757.17|2719.17|2755.99|2717.99|227
1592481300000|2020-06-18 11:55:00|2757.01|2719.01|2756.42|2718.42|2757.18|2719.18|2755.8|2717.8|211
1592481600000|2020-06-18 12:00:00|2756.46|2718.46|2755.35|2717.35|2757.35|2719.35|2755.32|2717.32|225
1592481900000|2020-06-18 12:05:00|2755.29|2717.29|2755.53|2717.53|2756.09|2718.09|2755.07|2717.07|218
1592482200000|2020-06-18 12:10:00|2755.63|2717.63|2756.79|2718.79|2756.83|2718.83|2755.61|2717.61|219
1592482500000|2020-06-18 12:15:00|2756.78|2718.78|2754.49|2716.49|2756.87|2718.87|2754.45|2716.45|225
1592482800000|2020-06-18 12:20:00|2754.56|2716.56|2754.99|2716.99|2755.01|2717.01|2753.91|2715.91|213
1592483100000|2020-06-18 12:25:00|2755.12|2717.12|2756.59|2718.59|2756.59|2718.59|2755.11|2717.11|220
1592483400000|2020-06-18 12:30:00|2756.6|2718.6|2757.45|2719.45|2757.48|2719.48|2756.33|2718.33|199
1592483700000|2020-06-18 12:35:00|2757.47|2719.47|2759.12|2721.12|2759.12|2721.12|2757.47|2719.47|203
1592484000000|2020-06-18 12:40:00|2759.14|2721.14|2759.72|2721.72|2760.49|2722.49|2758.99|2720.99|225
1592484300000|2020-06-18 12:45:00|2759.69|2721.69|2760.53|2722.53|2761.21|2723.21|2759.64|2721.64|223
1592484600000|2020-06-18 12:50:00|2760.48|2722.48|2758.42|2720.42|2760.48|2722.48|2758.26|2720.26|227
1592484900000|2020-06-18 12:55:00|2758.4|2720.4|2756.31|2718.31|2758.45|2720.45|2756.13|2718.13|206
1592485200000|2020-06-18 13:00:00|2756.33|2718.33|2753.98|2715.98|2756.78|2718.78|2753.8|2715.8|253
1592485500000|2020-06-18 13:05:00|2753.97|2715.97|2751.92|2713.92|2753.97|2715.97|2751.37|2713.37|245
1592485800000|2020-06-18 13:10:00|2752.07|2714.07|2751.6|2713.6|2753.89|2715.89|2751.57|2713.57|242
1592486100000|2020-06-18 13:15:00|2751.62|2713.62|2746.91|2708.91|2751.87|2713.87|2746.89|2708.89|261
1592486400000|2020-06-18 13:20:00|2746.87|2708.87|2749.22|2711.22|2749.28|2711.28|2744.28|2706.28|257
1592486700000|2020-06-18 13:25:00|2749.21|2711.21|2749.64|2711.64|2751.53|2713.53|2749.18|2711.18|236
1592487000000|2020-06-18 13:30:00|2749.7|2711.7|2748.52|2710.52|2749.71|2711.71|2747.28|2709.28|246
1592487300000|2020-06-18 13:35:00|2748.54|2710.54|2739.12|2701.12|2748.55|2710.55|2739.12|2701.12|262
1592487600000|2020-06-18 13:40:00|2739.15|2701.15|2743.78|2705.78|2744.29|2706.29|2739.15|2701.15|234
1592487900000|2020-06-18 13:45:00|2743.72|2705.72|2745.72|2707.72|2745.74|2707.74|2741.42|2703.42|244
1592488200000|2020-06-18 13:50:00|2745.74|2707.74|2746.15|2708.15|2747.02|2709.02|2745.74|2707.74|224
1592488500000|2020-06-18 13:55:00|2746.14|2708.14|2745.03|2707.03|2747.25|2709.25|2744.87|2706.87|244
1592488800000|2020-06-18 14:00:00|2745|2707|2742.18|2704.18|2745.03|2707.03|2739.31|2701.31|265
1592489100000|2020-06-18 14:05:00|2742.17|2704.17|2744.62|2706.62|2744.92|2706.92|2741.33|2703.33|238
1592489400000|2020-06-18 14:10:00|2744.65|2706.65|2742.5|2704.5|2744.9|2706.9|2742.19|2704.19|227
1592489700000|2020-06-18 14:15:00|2742.47|2704.47|2745.2|2707.2|2745.2|2707.2|2742.43|2704.43|238
1592490000000|2020-06-18 14:20:00|2745.41|2707.41|2744.33|2706.33|2746.71|2708.71|2744.33|2706.33|216
1592490300000|2020-06-18 14:25:00|2744.11|2706.11|2746.4|2708.4|2746.51|2708.51|2743.91|2705.91|231
1592490600000|2020-06-18 14:30:00|2746.41|2708.41|2744.85|2706.85|2746.7|2708.7|2743.72|2705.72|243
1592490900000|2020-06-18 14:35:00|2744.91|2706.91|2747.1|2709.1|2747.12|2709.12|2744.53|2706.53|214
1592491200000|2020-06-18 14:40:00|2747.06|2709.06|2750.88|2712.88|2750.88|2712.88|2746.83|2708.83|238
1592491500000|2020-06-18 14:45:00|2750.91|2712.91|2752.78|2714.78|2752.78|2714.78|2750.91|2712.91|243
1592491800000|2020-06-18 14:50:00|2752.81|2714.81|2750.62|2712.62|2752.84|2714.84|2750.09|2712.09|242
1592492100000|2020-06-18 14:55:00|2750.63|2712.63|2753.19|2715.19|2753.19|2715.19|2750.3|2712.3|234
1592492400000|2020-06-18 15:00:00|2753.18|2715.18|2751.33|2713.33|2753.86|2715.86|2751.3|2713.3|243
1592492700000|2020-06-18 15:05:00|2751.4|2713.4|2752.72|2714.72|2752.76|2714.76|2750.75|2712.75|227
1592493000000|2020-06-18 15:10:00|2752.69|2714.69|2751.91|2713.91|2753.01|2715.01|2751.61|2713.61|225
1592493300000|2020-06-18 15:15:00|2751.99|2713.99|2752.79|2714.79|2752.89|2714.89|2751.97|2713.97|211
1592493600000|2020-06-18 15:20:00|2752.71|2714.71|2750.95|2712.95|2752.75|2714.75|2750.93|2712.93|233
1592493900000|2020-06-18 15:25:00|2750.92|2712.92|2749.75|2711.75|2750.98|2712.98|2749.6|2711.6|211
1592494200000|2020-06-18 15:30:00|2749.76|2711.76|2749.72|2711.72|2749.98|2711.98|2749.13|2711.13|228
1592494500000|2020-06-18 15:35:00|2749.7|2711.7|2746.59|2708.59|2749.7|2711.7|2746.59|2708.59|216
1592494800000|2020-06-18 15:40:00|2746.54|2708.54|2746.21|2708.21|2746.93|2708.93|2746.02|2708.02|206
1592495100000|2020-06-18 15:45:00|2746.19|2708.19|2744.26|2706.26|2747.2|2709.2|2744.2|2706.2|247
1592495400000|2020-06-18 15:50:00|2744.23|2706.23|2738.17|2700.17|2744.23|2706.23|2737.79|2699.79|273
1592495700000|2020-06-18 15:55:00|2738.03|2700.03|2733.35|2695.35|2738.15|2700.15|2733.32|2695.32|262
1592496000000|2020-06-18 16:00:00|2733.36|2695.36|2734.77|2696.77|2737.11|2699.11|2733.3|2695.3|266
1592496300000|2020-06-18 16:05:00|2734.86|2696.86|2736.77|2698.77|2736.97|2698.97|2734.56|2696.56|246
1592496600000|2020-06-18 16:10:00|2736.78|2698.78|2734.54|2696.54|2736.78|2698.78|2734.52|2696.52|245
1592496900000|2020-06-18 16:15:00|2734.53|2696.53|2735.61|2697.61|2735.61|2697.61|2731.02|2693.02|255
1592497200000|2020-06-18 16:20:00|2735.58|2697.58|2739.11|2701.11|2740.42|2702.42|2735.58|2697.58|259
1592497500000|2020-06-18 16:25:00|2739.13|2701.13|2739.35|2701.35|2739.9|2701.9|2738.8|2700.8|238
1592497800000|2020-06-18 16:30:00|2739.34|2701.34|2739.54|2701.54|2739.69|2701.69|2737.78|2699.78|235
1592498100000|2020-06-18 16:35:00|2739.55|2701.55|2740.14|2702.14|2740.34|2702.34|2739.53|2701.53|230
1592498400000|2020-06-18 16:40:00|2740.08|2702.08|2736.1|2698.1|2740.11|2702.11|2736.1|2698.1|241
1592498700000|2020-06-18 16:45:00|2736.07|2698.07|2738.74|2700.74|2738.8|2700.8|2735.28|2697.28|224
1592499000000|2020-06-18 16:50:00|2738.75|2700.75|2741.33|2703.33|2741.33|2703.33|2738.66|2700.66|219
1592499300000|2020-06-18 16:55:00|2741.32|2703.32|2739.61|2701.61|2741.43|2703.43|2739.61|2701.61|233
1592499600000|2020-06-18 17:00:00|2739.6|2701.6|2736.52|2698.52|2739.61|2701.61|2735.73|2697.73|243
1592499900000|2020-06-18 17:05:00|2736.53|2698.53|2737.13|2699.13|2737.43|2699.43|2736.32|2698.32|209
1592500200000|2020-06-18 17:10:00|2737.14|2699.14|2737.18|2699.18|2737.61|2699.61|2736.24|2698.24|196
1592500500000|2020-06-18 17:15:00|2737.28|2699.28|2739.52|2701.52|2739.52|2701.52|2737.27|2699.27|212
1592500800000|2020-06-18 17:20:00|2739.53|2701.53|2740.58|2702.58|2740.69|2702.69|2738.58|2700.58|213
1592501100000|2020-06-18 17:25:00|2740.59|2702.59|2740.6|2702.6|2740.66|2702.66|2739.93|2701.93|199
1592501400000|2020-06-18 17:30:00|2740.61|2702.61|2743.23|2705.23|2743.23|2705.23|2740.16|2702.16|230
1592501700000|2020-06-18 17:35:00|2743.24|2705.24|2741.54|2703.54|2743.7|2705.7|2740.99|2702.99|225
1592502000000|2020-06-18 17:40:00|2741.56|2703.56|2743.62|2705.62|2743.62|2705.62|2740.81|2702.81|234
1592502300000|2020-06-18 17:45:00|2743.51|2705.51|2744.81|2706.81|2744.86|2706.86|2743.45|2705.45|211
1592502600000|2020-06-18 17:50:00|2744.97|2706.97|2742.71|2704.71|2745.76|2707.76|2742.42|2704.42|225
1592502900000|2020-06-18 17:55:00|2742.78|2704.78|2740.95|2702.95|2742.78|2704.78|2740.02|2702.02|213
1592503200000|2020-06-18 18:00:00|2740.94|2702.94|2740.64|2702.64|2740.94|2702.94|2739.15|2701.15|213
1592503500000|2020-06-18 18:05:00|2740.61|2702.61|2740.2|2702.2|2741.59|2703.59|2740.13|2702.13|218
1592503800000|2020-06-18 18:10:00|2740.19|2702.19|2739.36|2701.36|2740.4|2702.4|2739.28|2701.28|199
1592504100000|2020-06-18 18:15:00|2739.37|2701.37|2740.09|2702.09|2740.36|2702.36|2739.15|2701.15|211
1592504400000|2020-06-18 18:20:00|2740.06|2702.06|2739.7|2701.7|2740.12|2702.12|2739.58|2701.58|202
1592504700000|2020-06-18 18:25:00|2739.69|2701.69|2738.71|2700.71|2740.29|2702.29|2738.49|2700.49|225
1592505000000|2020-06-18 18:30:00|2738.72|2700.72|2735.18|2697.18|2738.82|2700.82|2735.05|2697.05|222
1592505300000|2020-06-18 18:35:00|2735.22|2697.22|2735.39|2697.39|2736.12|2698.12|2735.17|2697.17|211
1592505600000|2020-06-18 18:40:00|2735.41|2697.41|2735.82|2697.82|2735.82|2697.82|2734.73|2696.73|197
1592505900000|2020-06-18 18:45:00|2735.91|2697.91|2733.63|2695.63|2736.1|2698.1|2733.41|2695.41|214
1592506200000|2020-06-18 18:50:00|2733.64|2695.64|2738.28|2700.28|2738.28|2700.28|2733.22|2695.22|237
1592506500000|2020-06-18 18:55:00|2738.32|2700.32|2736.92|2698.92|2738.71|2700.71|2736.92|2698.92|208
1592506800000|2020-06-18 19:00:00|2736.91|2698.91|2729.85|2691.85|2736.95|2698.95|2729.85|2691.85|249
1592507100000|2020-06-18 19:05:00|2729.83|2691.83|2729.02|2691.02|2729.95|2691.95|2728.72|2690.72|226
1592507400000|2020-06-18 19:10:00|2729.01|2691.01|2727.08|2689.08|2729.29|2691.29|2726.93|2688.93|244
1592507700000|2020-06-18 19:15:00|2727.09|2689.09|2733.18|2695.18|2733.18|2695.18|2719.1|2681.1|280
1592508000000|2020-06-18 19:20:00|2733.31|2695.31|2731.66|2693.66|2733.95|2695.95|2731.46|2693.46|257
1592508300000|2020-06-18 19:25:00|2731.69|2693.69|2732.3|2694.3|2732.4|2694.4|2731.03|2693.03|218
1592508600000|2020-06-18 19:30:00|2732.29|2694.29|2732.48|2694.48|2732.72|2694.72|2731.37|2693.37|256
1592508900000|2020-06-18 19:35:00|2732.49|2694.49|2735.21|2697.21|2735.85|2697.85|2732.43|2694.43|231
1592509200000|2020-06-18 19:40:00|2735.17|2697.17|2735.43|2697.43|2735.43|2697.43|2733.79|2695.79|232
1592509500000|2020-06-18 19:45:00|2735.42|2697.42|2734.64|2696.64|2735.67|2697.67|2734.47|2696.47|235
1592509800000|2020-06-18 19:50:00|2734.63|2696.63|2732.72|2694.72|2734.63|2696.63|2732.02|2694.02|229
1592510100000|2020-06-18 19:55:00|2732.73|2694.73|2735.45|2697.45|2736.41|2698.41|2732.73|2694.73|254
1592510400000|2020-06-18 20:00:00|2735.46|2697.46|2737.57|2699.57|2737.66|2699.66|2732.62|2694.62|289
1592510700000|2020-06-18 20:05:00|2737.53|2699.53|2739.46|2701.46|2740.48|2702.48|2736.75|2698.75|263
1592511000000|2020-06-18 20:10:00|2739.44|2701.44|2738.17|2700.17|2739.44|2701.44|2735.89|2697.89|244
1592511300000|2020-06-18 20:15:00|2738.19|2700.19|2738.34|2700.34|2739.21|2701.21|2737.14|2699.14|258
1592511600000|2020-06-18 20:20:00|2738.38|2700.38|2735.33|2697.33|2738.44|2700.44|2735.33|2697.33|263
1592511900000|2020-06-18 20:25:00|2735.3|2697.3|2733.73|2695.73|2735.8|2697.8|2732.6|2694.6|272
1592512200000|2020-06-18 20:30:00|2733.74|2695.74|2721.78|2683.78|2733.79|2695.79|2721.65|2683.65|283
1592512500000|2020-06-18 20:35:00|2721.73|2683.73|2718.9|2680.9|2721.75|2683.75|2709.08|2671.08|284
1592512800000|2020-06-18 20:40:00|2718.84|2680.84|2723.92|2685.92|2725.97|2687.97|2718.74|2680.74|266
1592513100000|2020-06-18 20:45:00|2723.88|2685.88|2721.09|2683.09|2726.24|2688.24|2721.09|2683.09|261
1592513400000|2020-06-18 20:50:00|2721|2683|2716.97|2678.97|2721|2683|2715.94|2677.94|276
1592513700000|2020-06-18 20:55:00|2717.02|2679.02|2720.03|2682.03|2720.86|2682.86|2717.02|2679.02|241
1592514000000|2020-06-18 21:00:00|2719.99|2681.99|2714.82|2676.82|2720|2682|2712.76|2674.76|270
1592514300000|2020-06-18 21:05:00|2714.8|2676.8|2714.2|2676.2|2716.3|2678.3|2714.2|2676.2|256
1592514600000|2020-06-18 21:10:00|2714.18|2676.18|2704.43|2666.43|2714.18|2676.18|2704.18|2666.18|289
1592514900000|2020-06-18 21:15:00|2704.52|2666.52|2706.34|2668.34|2706.34|2668.34|2701.54|2663.54|276
1592515200000|2020-06-18 21:20:00|2706.47|2668.47|2718.61|2680.61|2718.73|2680.73|2706.47|2668.47|272
1592515500000|2020-06-18 21:25:00|2718.63|2680.63|2722.9|2684.9|2722.9|2684.9|2718.49|2680.49|267
1592515800000|2020-06-18 21:30:00|2722.79|2684.79|2727.03|2689.03|2727.71|2689.71|2720.82|2682.82|260
1592516100000|2020-06-18 21:35:00|2726.96|2688.96|2729.5|2691.5|2729.86|2691.86|2726.65|2688.65|253
1592516400000|2020-06-18 21:40:00|2729.47|2691.47|2727.19|2689.19|2729.47|2691.47|2724.37|2686.37|252
1592516700000|2020-06-18 21:45:00|2727.18|2689.18|2730.08|2692.08|2731.76|2693.76|2726.94|2688.94|258
1592517000000|2020-06-18 21:50:00|2730.05|2692.05|2728.68|2690.68|2730.09|2692.09|2728.53|2690.53|246
1592517300000|2020-06-18 21:55:00|2728.69|2690.69|2728.96|2690.96|2729.13|2691.13|2728.1|2690.1|218
1592517600000|2020-06-18 22:00:00|2728.97|2690.97|2731.97|2693.97|2732.09|2694.09|2726|2688|274
1592517900000|2020-06-18 22:05:00|2731.99|2693.99|2732.86|2694.86|2733.81|2695.81|2731.6|2693.6|261
1592518200000|2020-06-18 22:10:00|2732.85|2694.85|2734.07|2696.07|2734.07|2696.07|2731.18|2693.18|241
1592518500000|2020-06-18 22:15:00|2734.1|2696.1|2732.44|2694.44|2735.64|2697.64|2732.22|2694.22|235
1592518800000|2020-06-18 22:20:00|2732.43|2694.43|2731.16|2693.16|2733.32|2695.32|2730.67|2692.67|246
1592519100000|2020-06-18 22:25:00|2731.13|2693.13|2729.19|2691.19|2731.21|2693.21|2728.18|2690.18|240
1592519400000|2020-06-18 22:30:00|2729.2|2691.2|2728.06|2690.06|2729.76|2691.76|2727.82|2689.82|220
1592519700000|2020-06-18 22:35:00|2728.05|2690.05|2731.23|2693.23|2731.23|2693.23|2727.5|2689.5|223
1592520000000|2020-06-18 22:40:00|2731.21|2693.21|2731.5|2693.5|2732.75|2694.75|2731.21|2693.21|219
1592520300000|2020-06-18 22:45:00|2731.42|2693.42|2731.64|2693.64|2732.04|2694.04|2730.63|2692.63|224
1592520600000|2020-06-18 22:50:00|2731.61|2693.61|2731.16|2693.16|2731.73|2693.73|2730.59|2692.59|220
1592520900000|2020-06-18 22:55:00|2731.19|2693.19|2733.38|2695.38|2734.71|2696.71|2731.19|2693.19|237
1592521200000|2020-06-18 23:00:00|2733.41|2695.41|2731.75|2693.75|2733.67|2695.67|2731.72|2693.72|233
1592521500000|2020-06-18 23:05:00|2731.71|2693.71|2731.37|2693.37|2731.74|2693.74|2730.8|2692.8|207
1592521800000|2020-06-18 23:10:00|2731.38|2693.38|2733.65|2695.65|2733.75|2695.75|2731.38|2693.38|218
1592522100000|2020-06-18 23:15:00|2733.64|2695.64|2736.19|2698.19|2736.82|2698.82|2733.56|2695.56|236
1592522400000|2020-06-18 23:20:00|2736.21|2698.21|2736.88|2698.88|2736.89|2698.89|2736.05|2698.05|234
1592522700000|2020-06-18 23:25:00|2736.87|2698.87|2738.25|2700.25|2738.25|2700.25|2736.42|2698.42|214
1592523000000|2020-06-18 23:30:00|2738.28|2700.28|2742.88|2704.88|2745.16|2707.16|2738.21|2700.21|264
1592523300000|2020-06-18 23:35:00|2742.91|2704.91|2743.33|2705.33|2745.93|2707.93|2742.9|2704.9|245
1592523600000|2020-06-18 23:40:00|2743.29|2705.29|2742.37|2704.37|2743.7|2705.7|2742.12|2704.12|214
1592523900000|2020-06-18 23:45:00|2742.31|2704.31|2742.09|2704.09|2742.92|2704.92|2742.02|2704.02|218
1592524200000|2020-06-18 23:50:00|2742.08|2704.08|2738.33|2700.33|2742.3|2704.3|2738.32|2700.32|222
1592524500000|2020-06-18 23:55:00|2738.22|2700.22|2735.89|2697.89|2738.37|2700.37|2735.89|2697.89|199
1592524800000|2020-06-19 00:00:00|2735.92|2697.92|2735.39|2697.39|2735.93|2697.93|2731.74|2693.74|245
1592525100000|2020-06-19 00:05:00|2735.37|2697.37|2735.37|2697.37|2735.7|2697.7|2735.03|2697.03|208
1592525400000|2020-06-19 00:10:00|2735.35|2697.35|2731.17|2693.17|2735.88|2697.88|2731.17|2693.17|234
1592525700000|2020-06-19 00:15:00|2731.14|2693.14|2729.65|2691.65|2731.82|2693.82|2729.64|2691.64|251
1592526000000|2020-06-19 00:20:00|2729.67|2691.67|2729.71|2691.71|2731.27|2693.27|2729.16|2691.16|253
1592526300000|2020-06-19 00:25:00|2729.65|2691.65|2727.73|2689.73|2730.42|2692.42|2726.98|2688.98|254
1592526600000|2020-06-19 00:30:00|2727.78|2689.78|2730.34|2692.34|2730.51|2692.51|2727.27|2689.27|247
1592526900000|2020-06-19 00:35:00|2730.28|2692.28|2725.56|2687.56|2730.28|2692.28|2724.83|2686.83|239
1592527200000|2020-06-19 00:40:00|2725.36|2687.36|2722.91|2684.91|2725.36|2687.36|2719.34|2681.34|256
1592527500000|2020-06-19 00:45:00|2722.9|2684.9|2726.13|2688.13|2726.26|2688.26|2722.56|2684.56|236
1592527800000|2020-06-19 00:50:00|2726.09|2688.09|2726.91|2688.91|2726.91|2688.91|2723.56|2685.56|233
1592528100000|2020-06-19 00:55:00|2727.31|2689.31|2729.17|2691.17|2729.58|2691.58|2727.31|2689.31|236
1592528400000|2020-06-19 01:00:00|2729.11|2691.11|2725.46|2687.46|2729.11|2691.11|2724.32|2686.32|242
1592528700000|2020-06-19 01:05:00|2725.43|2687.43|2725.91|2687.91|2726.08|2688.08|2724.18|2686.18|235
1592529000000|2020-06-19 01:10:00|2725.89|2687.89|2727.48|2689.48|2729.7|2691.7|2725.89|2687.89|248
1592529300000|2020-06-19 01:15:00|2727.42|2689.42|2726.5|2688.5|2727.43|2689.43|2725.17|2687.17|252
1592529600000|2020-06-19 01:20:00|2726.46|2688.46|2726.88|2688.88|2727.11|2689.11|2723.2|2685.2|262
1592529900000|2020-06-19 01:25:00|2726.86|2688.86|2725.45|2687.45|2727.3|2689.3|2723.82|2685.82|261
1592530200000|2020-06-19 01:30:00|2725.58|2687.58|2722.68|2684.68|2727.44|2689.44|2722.61|2684.61|257
1592530500000|2020-06-19 01:35:00|2722.65|2684.65|2722.74|2684.74|2722.96|2684.96|2721.61|2683.61|218
1592530800000|2020-06-19 01:40:00|2722.75|2684.75|2719.13|2681.13|2722.75|2684.75|2719.13|2681.13|262
1592531100000|2020-06-19 01:45:00|2719.15|2681.15|2717.7|2679.7|2719.5|2681.5|2717.48|2679.48|249
1592531400000|2020-06-19 01:50:00|2717.69|2679.69|2716.18|2678.18|2718.19|2680.19|2716.12|2678.12|225
1592531700000|2020-06-19 01:55:00|2716.15|2678.15|2710.72|2672.72|2716.15|2678.15|2710.69|2672.69|261
1592532000000|2020-06-19 02:00:00|2710.71|2672.71|2715.46|2677.46|2715.46|2677.46|2708.95|2670.95|249
1592532300000|2020-06-19 02:05:00|2715.5|2677.5|2714.1|2676.1|2719.72|2681.72|2713.2|2675.2|264
1592532600000|2020-06-19 02:10:00|2714.07|2676.07|2703.89|2665.89|2714.07|2676.07|2702.57|2664.57|271
1592532900000|2020-06-19 02:15:00|2703.87|2665.87|2705.63|2667.63|2707.54|2669.54|2703.28|2665.28|267
1592533200000|2020-06-19 02:20:00|2705.64|2667.64|2709.07|2671.07|2709.07|2671.07|2703.66|2665.66|255
1592533500000|2020-06-19 02:25:00|2709.12|2671.12|2710.16|2672.16|2710.23|2672.23|2708.19|2670.19|230
1592533800000|2020-06-19 02:30:00|2710.14|2672.14|2712.34|2674.34|2712.93|2674.93|2710.09|2672.09|240
1592534100000|2020-06-19 02:35:00|2712.14|2674.14|2712.65|2674.65|2713.27|2675.27|2711.26|2673.26|242
1592534400000|2020-06-19 02:40:00|2712.63|2674.63|2708.54|2670.54|2712.63|2674.63|2708.47|2670.47|242
1592534700000|2020-06-19 02:45:00|2708.51|2670.51|2710.09|2672.09|2710.09|2672.09|2707.42|2669.42|230
1592535000000|2020-06-19 02:50:00|2710.1|2672.1|2705.9|2667.9|2710.59|2672.59|2705.85|2667.85|241
1592535300000|2020-06-19 02:55:00|2705.91|2667.91|2694.26|2656.26|2705.91|2667.91|2692.99|2654.99|269
1592535600000|2020-06-19 03:00:00|2694.3|2656.3|2700.48|2662.48|2702.62|2664.62|2693.29|2655.29|270
1592535900000|2020-06-19 03:05:00|2700.46|2662.46|2700.7|2662.7|2701.9|2663.9|2698.6|2660.6|252
1592536200000|2020-06-19 03:10:00|2700.76|2662.76|2699.99|2661.99|2701.1|2663.1|2699.91|2661.91|238
1592536500000|2020-06-19 03:15:00|2699.98|2661.98|2695.18|2657.18|2700.04|2662.04|2695.09|2657.09|254
1592536800000|2020-06-19 03:20:00|2695.17|2657.17|2696.88|2658.88|2696.88|2658.88|2694.58|2656.58|233
1592537100000|2020-06-19 03:25:00|2696.96|2658.96|2701.37|2663.37|2701.38|2663.38|2696.96|2658.96|233
1592537400000|2020-06-19 03:30:00|2701.39|2663.39|2700.43|2662.43|2701.62|2663.62|2699.74|2661.74|242
1592537700000|2020-06-19 03:35:00|2700.44|2662.44|2696.94|2658.94|2700.85|2662.85|2696.94|2658.94|254
1592538000000|2020-06-19 03:40:00|2696.92|2658.92|2695.84|2657.84|2699.2|2661.2|2695.79|2657.79|230
1592538300000|2020-06-19 03:45:00|2695.85|2657.85|2688.27|2650.27|2696.12|2658.12|2688.17|2650.17|241
1592538600000|2020-06-19 03:50:00|2688.32|2650.32|2694.58|2656.58|2694.6|2656.6|2688.02|2650.02|258
1592538900000|2020-06-19 03:55:00|2694.57|2656.57|2697.7|2659.7|2697.7|2659.7|2694.18|2656.18|239
1592539200000|2020-06-19 04:00:00|2697.61|2659.61|2696.44|2658.44|2697.61|2659.61|2694|2656|247
1592539500000|2020-06-19 04:05:00|2696.42|2658.42|2702.76|2664.76|2702.81|2664.81|2696.42|2658.42|250
1592539800000|2020-06-19 04:10:00|2702.78|2664.78|2703.94|2665.94|2704.78|2666.78|2702.78|2664.78|228
1592540100000|2020-06-19 04:15:00|2704.02|2666.02|2702.49|2664.49|2704.04|2666.04|2702.01|2664.01|215
1592540400000|2020-06-19 04:20:00|2702.51|2664.51|2704.98|2666.98|2705.91|2667.91|2702.48|2664.48|231
1592540700000|2020-06-19 04:25:00|2705.05|2667.05|2707.53|2669.53|2707.68|2669.68|2704.5|2666.5|227
1592541000000|2020-06-19 04:30:00|2707.54|2669.54|2706.36|2668.36|2708.43|2670.43|2705.71|2667.71|244
1592541300000|2020-06-19 04:35:00|2706.38|2668.38|2709.3|2671.3|2709.3|2671.3|2706.38|2668.38|219
1592541600000|2020-06-19 04:40:00|2709.26|2671.26|2710.16|2672.16|2711.55|2673.55|2709.02|2671.02|220
1592541900000|2020-06-19 04:45:00|2710.17|2672.17|2708.6|2670.6|2711.09|2673.09|2708.58|2670.58|249
1592542200000|2020-06-19 04:50:00|2708.62|2670.62|2707.14|2669.14|2708.62|2670.62|2706.94|2668.94|208
1592542500000|2020-06-19 04:55:00|2707.13|2669.13|2705.49|2667.49|2708.03|2670.03|2705.49|2667.49|231
1592542800000|2020-06-19 05:00:00|2705.62|2667.62|2704.8|2666.8|2706.24|2668.24|2704.39|2666.39|218
1592543100000|2020-06-19 05:05:00|2704.73|2666.73|2704.87|2666.87|2705.58|2667.58|2704.65|2666.65|204
1592543400000|2020-06-19 05:10:00|2704.88|2666.88|2704.65|2666.65|2707.4|2669.4|2704.55|2666.55|241
1592543700000|2020-06-19 05:15:00|2704.66|2666.66|2707.24|2669.24|2707.24|2669.24|2704.64|2666.64|229
1592544000000|2020-06-19 05:20:00|2707.27|2669.27|2706.53|2668.53|2707.8|2669.8|2705.87|2667.87|236
1592544300000|2020-06-19 05:25:00|2706.55|2668.55|2704.35|2666.35|2706.68|2668.68|2704.35|2666.35|222
1592544600000|2020-06-19 05:30:00|2704.37|2666.37|2706.03|2668.03|2707.32|2669.32|2703.82|2665.82|251
1592544900000|2020-06-19 05:35:00|2706.02|2668.02|2709.52|2671.52|2709.52|2671.52|2705.36|2667.36|241
1592545200000|2020-06-19 05:40:00|2709.62|2671.62|2710.33|2672.33|2710.5|2672.5|2709.42|2671.42|226
1592545500000|2020-06-19 05:45:00|2710.31|2672.31|2709.34|2671.34|2710.63|2672.63|2708.86|2670.86|239
1592545800000|2020-06-19 05:50:00|2709.35|2671.35|2709.55|2671.55|2709.55|2671.55|2708.8|2670.8|227
1592546100000|2020-06-19 05:55:00|2709.65|2671.65|2713.62|2675.62|2713.62|2675.62|2709.64|2671.64|227
1592546400000|2020-06-19 06:00:00|2713.63|2675.63|2714.66|2676.66|2716.25|2678.25|2713.62|2675.62|240
1592546700000|2020-06-19 06:05:00|2714.67|2676.67|2713.05|2675.05|2714.78|2676.78|2713.05|2675.05|205
1592547000000|2020-06-19 06:10:00|2713.03|2675.03|2713.09|2675.09|2714.26|2676.26|2712.97|2674.97|214
1592547300000|2020-06-19 06:15:00|2713.12|2675.12|2714.67|2676.67|2714.97|2676.97|2713.1|2675.1|230
1592547600000|2020-06-19 06:20:00|2714.64|2676.64|2712.29|2674.29|2714.64|2676.64|2712.29|2674.29|242
1592547900000|2020-06-19 06:25:00|2712.28|2674.28|2711.22|2673.22|2712.4|2674.4|2711.22|2673.22|215
1592548200000|2020-06-19 06:30:00|2711.25|2673.25|2711.12|2673.12|2712.57|2674.57|2710.55|2672.55|240
1592548500000|2020-06-19 06:35:00|2711.22|2673.22|2711.14|2673.14|2712.06|2674.06|2711.14|2673.14|208
1592548800000|2020-06-19 06:40:00|2711.08|2673.08|2710.82|2672.82|2711.39|2673.39|2710.53|2672.53|197
1592549100000|2020-06-19 06:45:00|2710.8|2672.8|2710.73|2672.73|2710.92|2672.92|2709.76|2671.76|208
1592549400000|2020-06-19 06:50:00|2710.72|2672.72|2711.65|2673.65|2711.69|2673.69|2710.09|2672.09|199
1592549700000|2020-06-19 06:55:00|2711.64|2673.64|2708.45|2670.45|2711.66|2673.66|2708.41|2670.41|219
1592550000000|2020-06-19 07:00:00|2708.44|2670.44|2705.55|2667.55|2708.45|2670.45|2705.5|2667.5|231
1592550300000|2020-06-19 07:05:00|2705.56|2667.56|2703.73|2665.73|2705.58|2667.58|2703.35|2665.35|223
1592550600000|2020-06-19 07:10:00|2703.75|2665.75|2705.31|2667.31|2705.41|2667.41|2703.48|2665.48|219
1592550900000|2020-06-19 07:15:00|2705.32|2667.32|2703.41|2665.41|2705.47|2667.47|2703.01|2665.01|223
1592551200000|2020-06-19 07:20:00|2703.46|2665.46|2704.61|2666.61|2704.86|2666.86|2703.11|2665.11|220
1592551500000|2020-06-19 07:25:00|2704.63|2666.63|2702.92|2664.92|2704.71|2666.71|2702.88|2664.88|233
1592551800000|2020-06-19 07:30:00|2702.93|2664.93|2700.13|2662.13|2703.39|2665.39|2699.16|2661.16|244
1592552100000|2020-06-19 07:35:00|2700.1|2662.1|2699.09|2661.09|2700.1|2662.1|2697.44|2659.44|229
1592552400000|2020-06-19 07:40:00|2699.11|2661.11|2698.8|2660.8|2699.93|2661.93|2697.51|2659.51|248
1592552700000|2020-06-19 07:45:00|2698.81|2660.81|2698.75|2660.75|2698.82|2660.82|2697.73|2659.73|227
1592553000000|2020-06-19 07:50:00|2698.57|2660.57|2694.57|2656.57|2698.6|2660.6|2694.48|2656.48|252
1592553300000|2020-06-19 07:55:00|2694.55|2656.55|2703|2665|2703.24|2665.24|2693.6|2655.6|260
1592553600000|2020-06-19 08:00:00|2703.01|2665.01|2702.31|2664.31|2704.22|2666.22|2701.88|2663.88|225
1592553900000|2020-06-19 08:05:00|2702.28|2664.28|2703.24|2665.24|2703.35|2665.35|2701.35|2663.35|206
1592554200000|2020-06-19 08:10:00|2703.25|2665.25|2699.12|2661.12|2703.41|2665.41|2698.91|2660.91|243
1592554500000|2020-06-19 08:15:00|2699|2661|2698.2|2660.2|2699|2661|2697.6|2659.6|209
1592554800000|2020-06-19 08:20:00|2698.17|2660.17|2700.33|2662.33|2700.33|2662.33|2697.45|2659.45|227
1592555100000|2020-06-19 08:25:00|2700.31|2662.31|2698.63|2660.63|2700.32|2662.32|2698.63|2660.63|216
1592555400000|2020-06-19 08:30:00|2698.6|2660.6|2705.12|2667.12|2705.12|2667.12|2698.08|2660.08|233
1592555700000|2020-06-19 08:35:00|2705.27|2667.27|2708.5|2670.5|2709.1|2671.1|2705.27|2667.27|235
1592556000000|2020-06-19 08:40:00|2708.43|2670.43|2708.3|2670.3|2708.46|2670.46|2707.97|2669.97|221
1592556300000|2020-06-19 08:45:00|2708.28|2670.28|2710.78|2672.78|2710.8|2672.8|2708.28|2670.28|219
1592556600000|2020-06-19 08:50:00|2710.8|2672.8|2710.44|2672.44|2712.33|2674.33|2710.07|2672.07|230
1592556900000|2020-06-19 08:55:00|2710.41|2672.41|2709.09|2671.09|2710.43|2672.43|2708.94|2670.94|214
1592557200000|2020-06-19 09:00:00|2709.04|2671.04|2714.59|2676.59|2715.11|2677.11|2709.01|2671.01|240
1592557500000|2020-06-19 09:05:00|2714.54|2676.54|2716.63|2678.63|2718.5|2680.5|2714.45|2676.45|249
1592557800000|2020-06-19 09:10:00|2716.62|2678.62|2716.66|2678.66|2717.36|2679.36|2715.52|2677.52|245
1592558100000|2020-06-19 09:15:00|2716.7|2678.7|2729.81|2691.81|2738.29|2700.29|2716.7|2678.7|291
1592558400000|2020-06-19 09:20:00|2729.83|2691.83|2730.46|2692.46|2731.34|2693.34|2728.06|2690.06|266
1592558700000|2020-06-19 09:25:00|2730.45|2692.45|2727.72|2689.72|2730.56|2692.56|2727.28|2689.28|255
1592559000000|2020-06-19 09:30:00|2727.79|2689.79|2723.09|2685.09|2730.49|2692.49|2722.34|2684.34|246
1592559300000|2020-06-19 09:35:00|2723.13|2685.13|2725.6|2687.6|2726.05|2688.05|2722.72|2684.72|249
1592559600000|2020-06-19 09:40:00|2725.61|2687.61|2724.46|2686.46|2726.55|2688.55|2724.46|2686.46|236
1592559900000|2020-06-19 09:45:00|2724.44|2686.44|2723.01|2685.01|2725.4|2687.4|2723.01|2685.01|242
1592560200000|2020-06-19 09:50:00|2722.98|2684.98|2720.04|2682.04|2723.89|2685.89|2719.81|2681.81|229
1592560500000|2020-06-19 09:55:00|2720.14|2682.14|2724.23|2686.23|2724.26|2686.26|2720.01|2682.01|226
1592560800000|2020-06-19 10:00:00|2724.24|2686.24|2724.49|2686.49|2725.87|2687.87|2724.15|2686.15|212
1592561100000|2020-06-19 10:05:00|2724.5|2686.5|2728.54|2690.54|2728.87|2690.87|2724.12|2686.12|237
1592561400000|2020-06-19 10:10:00|2728.51|2690.51|2728.26|2690.26|2728.79|2690.79|2726.05|2688.05|243
1592561700000|2020-06-19 10:15:00|2728.25|2690.25|2726.04|2688.04|2728.88|2690.88|2725.92|2687.92|226
1592562000000|2020-06-19 10:20:00|2725.99|2687.99|2726.97|2688.97|2727.17|2689.17|2724.83|2686.83|238
1592562300000|2020-06-19 10:25:00|2726.95|2688.95|2724.88|2686.88|2727.07|2689.07|2724.73|2686.73|220
1592562600000|2020-06-19 10:30:00|2724.91|2686.91|2727.76|2689.76|2727.78|2689.78|2724.89|2686.89|218
1592562900000|2020-06-19 10:35:00|2727.74|2689.74|2727.9|2689.9|2730.27|2692.27|2727.74|2689.74|229
1592563200000|2020-06-19 10:40:00|2727.91|2689.91|2726.68|2688.68|2727.92|2689.92|2726.58|2688.58|212
1592563500000|2020-06-19 10:45:00|2726.66|2688.66|2725.88|2687.88|2726.98|2688.98|2724.09|2686.09|238
1592563800000|2020-06-19 10:50:00|2725.99|2687.99|2730.91|2692.91|2731.56|2693.56|2725.99|2687.99|260
1592564100000|2020-06-19 10:55:00|2730.92|2692.92|2731.15|2693.15|2731.51|2693.51|2729.7|2691.7|247
1592564400000|2020-06-19 11:00:00|2731.2|2693.2|2734.31|2696.31|2734.39|2696.39|2731.2|2693.2|223
1592564700000|2020-06-19 11:05:00|2734.3|2696.3|2730.75|2692.75|2734.79|2696.79|2730.63|2692.63|235
1592565000000|2020-06-19 11:10:00|2730.76|2692.76|2728.01|2690.01|2730.91|2692.91|2727.75|2689.75|236
1592565300000|2020-06-19 11:15:00|2727.99|2689.99|2728.78|2690.78|2728.97|2690.97|2727.94|2689.94|207
1592565600000|2020-06-19 11:20:00|2728.79|2690.79|2729.42|2691.42|2729.46|2691.46|2727.64|2689.64|215
1592565900000|2020-06-19 11:25:00|2729.48|2691.48|2730.99|2692.99|2731.12|2693.12|2729.48|2691.48|228
1592566200000|2020-06-19 11:30:00|2730.98|2692.98|2729.48|2691.48|2731.79|2693.79|2729.38|2691.38|239
1592566500000|2020-06-19 11:35:00|2729.52|2691.52|2729.45|2691.45|2730.59|2692.59|2729.39|2691.39|209
1592566800000|2020-06-19 11:40:00|2729.39|2691.39|2728.99|2690.99|2729.84|2691.84|2728.66|2690.66|220
1592567100000|2020-06-19 11:45:00|2728.98|2690.98|2728.94|2690.94|2730.45|2692.45|2728.93|2690.93|235
1592567400000|2020-06-19 11:50:00|2728.78|2690.78|2726.89|2688.89|2728.78|2690.78|2726.49|2688.49|220
1592567700000|2020-06-19 11:55:00|2726.91|2688.91|2728.26|2690.26|2728.34|2690.34|2726.15|2688.15|215
1592568000000|2020-06-19 12:00:00|2728.28|2690.28|2730.46|2692.46|2730.68|2692.68|2728.23|2690.23|233
1592568300000|2020-06-19 12:05:00|2730.56|2692.56|2731.35|2693.35|2731.37|2693.37|2728.77|2690.77|250
1592568600000|2020-06-19 12:10:00|2731.31|2693.31|2734.72|2696.72|2734.72|2696.72|2731.31|2693.31|246
1592568900000|2020-06-19 12:15:00|2734.73|2696.73|2738.6|2700.6|2738.81|2700.81|2734.73|2696.73|273
1592569200000|2020-06-19 12:20:00|2738.58|2700.58|2737.65|2699.65|2739.68|2701.68|2737.44|2699.44|240
1592569500000|2020-06-19 12:25:00|2737.64|2699.64|2740.9|2702.9|2741.71|2703.71|2737.37|2699.37|248
1592569800000|2020-06-19 12:30:00|2740.99|2702.99|2737.77|2699.77|2741.66|2703.66|2737.71|2699.71|260
1592570100000|2020-06-19 12:35:00|2737.78|2699.78|2735.52|2697.52|2738.15|2700.15|2735.38|2697.38|239
1592570400000|2020-06-19 12:40:00|2735.54|2697.54|2730.5|2692.5|2735.87|2697.87|2730.45|2692.45|246
1592570700000|2020-06-19 12:45:00|2730.49|2692.49|2731.36|2693.36|2731.88|2693.88|2730.47|2692.47|232
1592571000000|2020-06-19 12:50:00|2731.37|2693.37|2730.29|2692.29|2731.37|2693.37|2729.43|2691.43|230
1592571300000|2020-06-19 12:55:00|2730.25|2692.25|2730.6|2692.6|2731.4|2693.4|2730.2|2692.2|240
1592571600000|2020-06-19 13:00:00|2730.58|2692.58|2727.35|2689.35|2730.89|2692.89|2727.35|2689.35|228
1592571900000|2020-06-19 13:05:00|2727.33|2689.33|2728.4|2690.4|2728.78|2690.78|2726.76|2688.76|225
1592572200000|2020-06-19 13:10:00|2728.39|2690.39|2729.56|2691.56|2729.66|2691.66|2728.08|2690.08|228
1592572500000|2020-06-19 13:15:00|2729.59|2691.59|2732.28|2694.28|2732.28|2694.28|2729.59|2691.59|237
1592572800000|2020-06-19 13:20:00|2732.27|2694.27|2733.54|2695.54|2734.15|2696.15|2732.2|2694.2|225
1592573100000|2020-06-19 13:25:00|2733.51|2695.51|2730.68|2692.68|2733.51|2695.51|2730.09|2692.09|217
1592573400000|2020-06-19 13:30:00|2730.66|2692.66|2732.42|2694.42|2733.3|2695.3|2730.66|2692.66|241
1592573700000|2020-06-19 13:35:00|2732.41|2694.41|2733.58|2695.58|2733.6|2695.6|2732.27|2694.27|211
1592574000000|2020-06-19 13:40:00|2733.61|2695.61|2735.38|2697.38|2735.67|2697.67|2733.61|2695.61|222
1592574300000|2020-06-19 13:45:00|2735.21|2697.21|2734.38|2696.38|2735.5|2697.5|2734.09|2696.09|234
1592574600000|2020-06-19 13:50:00|2734.37|2696.37|2733.09|2695.09|2734.74|2696.74|2733.09|2695.09|215
1592574900000|2020-06-19 13:55:00|2733.08|2695.08|2732.68|2694.68|2734.09|2696.09|2732.27|2694.27|234
1592575200000|2020-06-19 14:00:00|2732.67|2694.67|2733.04|2695.04|2735.2|2697.2|2732.67|2694.67|225
1592575500000|2020-06-19 14:05:00|2733.02|2695.02|2731.6|2693.6|2733.22|2695.22|2731.11|2693.11|225
1592575800000|2020-06-19 14:10:00|2731.61|2693.61|2730.16|2692.16|2732.07|2694.07|2729.81|2691.81|223
1592576100000|2020-06-19 14:15:00|2730.15|2692.15|2733.45|2695.45|2733.45|2695.45|2728.7|2690.7|242
1592576400000|2020-06-19 14:20:00|2733.44|2695.44|2734.97|2696.97|2735.05|2697.05|2733.43|2695.43|210
1592576700000|2020-06-19 14:25:00|2734.98|2696.98|2735.91|2697.91|2736.31|2698.31|2734.92|2696.92|200
1592577000000|2020-06-19 14:30:00|2735.9|2697.9|2731.1|2693.1|2735.9|2697.9|2729.57|2691.57|243
1592577300000|2020-06-19 14:35:00|2731.11|2693.11|2730.73|2692.73|2731.54|2693.54|2730.7|2692.7|219
1592577600000|2020-06-19 14:40:00|2730.71|2692.71|2731.73|2693.73|2731.73|2693.73|2730.22|2692.22|215
1592577900000|2020-06-19 14:45:00|2731.77|2693.77|2730.89|2692.89|2732.72|2694.72|2730.81|2692.81|223
1592578200000|2020-06-19 14:50:00|2730.91|2692.91|2728.51|2690.51|2731.09|2693.09|2728.09|2690.09|213
1592578500000|2020-06-19 14:55:00|2728.53|2690.53|2726.97|2688.97|2728.9|2690.9|2725.66|2687.66|233
1592578800000|2020-06-19 15:00:00|2726.98|2688.98|2729.28|2691.28|2729.78|2691.78|2726.98|2688.98|247
1592579100000|2020-06-19 15:05:00|2729.27|2691.27|2731.32|2693.32|2731.39|2693.39|2729.23|2691.23|217
1592579400000|2020-06-19 15:10:00|2731.31|2693.31|2731.72|2693.72|2731.9|2693.9|2730.96|2692.96|231
1592579700000|2020-06-19 15:15:00|2731.75|2693.75|2729.41|2691.41|2731.75|2693.75|2729.41|2691.41|211
1592580000000|2020-06-19 15:20:00|2729.43|2691.43|2726.98|2688.98|2729.43|2691.43|2726.9|2688.9|237
1592580300000|2020-06-19 15:25:00|2726.99|2688.99|2727.68|2689.68|2728.09|2690.09|2726.4|2688.4|214
1592580600000|2020-06-19 15:30:00|2727.69|2689.69|2731.3|2693.3|2731.91|2693.91|2727.53|2689.53|235
1592580900000|2020-06-19 15:35:00|2731.28|2693.28|2730.72|2692.72|2731.51|2693.51|2730.41|2692.41|252
1592581200000|2020-06-19 15:40:00|2730.71|2692.71|2729.05|2691.05|2730.74|2692.74|2728.85|2690.85|221
1592581500000|2020-06-19 15:45:00|2729.04|2691.04|2730.93|2692.93|2731.05|2693.05|2728.93|2690.93|227
1592581800000|2020-06-19 15:50:00|2730.94|2692.94|2730.19|2692.19|2731.64|2693.64|2729.72|2691.72|251
1592582100000|2020-06-19 15:55:00|2730.23|2692.23|2730.36|2692.36|2730.61|2692.61|2729.55|2691.55|239
1592582400000|2020-06-19 16:00:00|2730.37|2692.37|2732.32|2694.32|2733.87|2695.87|2730.37|2692.37|248
1592582700000|2020-06-19 16:05:00|2732.37|2694.37|2728|2690|2732.66|2694.66|2728|2690|255
1592583000000|2020-06-19 16:10:00|2728.05|2690.05|2724.88|2686.88|2728.26|2690.26|2724.29|2686.29|252
1592583300000|2020-06-19 16:15:00|2724.91|2686.91|2719.94|2681.94|2724.91|2686.91|2718.99|2680.99|278
1592583600000|2020-06-19 16:20:00|2719.95|2681.95|2715|2677|2719.95|2681.95|2714.67|2676.67|271
1592583900000|2020-06-19 16:25:00|2715.02|2677.02|2716.39|2678.39|2717.56|2679.56|2714.93|2676.93|268
1592584200000|2020-06-19 16:30:00|2716.37|2678.37|2714.6|2676.6|2718.16|2680.16|2714.5|2676.5|247
1592584500000|2020-06-19 16:35:00|2714.62|2676.62|2713.73|2675.73|2715.45|2677.45|2711.94|2673.94|259
1592584800000|2020-06-19 16:40:00|2713.71|2675.71|2713.07|2675.07|2713.76|2675.76|2710.77|2672.77|249
1592585100000|2020-06-19 16:45:00|2713.06|2675.06|2716.73|2678.73|2717.12|2679.12|2712.8|2674.8|248
1592585400000|2020-06-19 16:50:00|2716.76|2678.76|2716.28|2678.28|2717.57|2679.57|2716.19|2678.19|228
1592585700000|2020-06-19 16:55:00|2716.35|2678.35|2720.18|2682.18|2720.35|2682.35|2716.35|2678.35|244
1592586000000|2020-06-19 17:00:00|2720.23|2682.23|2721.67|2683.67|2722.97|2684.97|2720.13|2682.13|243
1592586300000|2020-06-19 17:05:00|2721.66|2683.66|2718.2|2680.2|2722.06|2684.06|2717.88|2679.88|245
1592586600000|2020-06-19 17:10:00|2718.19|2680.19|2718.95|2680.95|2719.16|2681.16|2718.03|2680.03|223
1592586900000|2020-06-19 17:15:00|2718.96|2680.96|2717.33|2679.33|2719.85|2681.85|2717.33|2679.33|230
1592587200000|2020-06-19 17:20:00|2717.34|2679.34|2712.41|2674.41|2717.53|2679.53|2712.41|2674.41|245
1592587500000|2020-06-19 17:25:00|2712.4|2674.4|2713.03|2675.03|2713.73|2675.73|2712.13|2674.13|255
1592587800000|2020-06-19 17:30:00|2713|2675|2710.32|2672.32|2713|2675|2708.12|2670.12|273
1592588100000|2020-06-19 17:35:00|2710.36|2672.36|2716.11|2678.11|2716.25|2678.25|2710.36|2672.36|257
1592588400000|2020-06-19 17:40:00|2716.13|2678.13|2715.9|2677.9|2716.49|2678.49|2715.17|2677.17|230
1592588700000|2020-06-19 17:45:00|2715.93|2677.93|2713.7|2675.7|2716.22|2678.22|2713.61|2675.61|236
1592589000000|2020-06-19 17:50:00|2713.67|2675.67|2714.51|2676.51|2715.13|2677.13|2713.65|2675.65|220
1592589300000|2020-06-19 17:55:00|2714.47|2676.47|2709.94|2671.94|2714.49|2676.49|2709.85|2671.85|235
1592589600000|2020-06-19 18:00:00|2709.93|2671.93|2711.82|2673.82|2712.28|2674.28|2709.78|2671.78|241
1592589900000|2020-06-19 18:05:00|2711.83|2673.83|2710.43|2672.43|2711.83|2673.83|2709.87|2671.87|241
1592590200000|2020-06-19 18:10:00|2710.45|2672.45|2708.29|2670.29|2710.79|2672.79|2708.26|2670.26|225
1592590500000|2020-06-19 18:15:00|2708.2|2670.2|2706.93|2668.93|2710.13|2672.13|2706.73|2668.73|237
1592590800000|2020-06-19 18:20:00|2706.92|2668.92|2708.9|2670.9|2708.94|2670.94|2706.88|2668.88|232
1592591100000|2020-06-19 18:25:00|2708.91|2670.91|2706.93|2668.93|2709.62|2671.62|2706.44|2668.44|225
1592591400000|2020-06-19 18:30:00|2706.92|2668.92|2702.81|2664.81|2706.92|2668.92|2698.55|2660.55|268
1592591700000|2020-06-19 18:35:00|2702.82|2664.82|2705.33|2667.33|2705.63|2667.63|2702.06|2664.06|250
1592592000000|2020-06-19 18:40:00|2705.31|2667.31|2710.14|2672.14|2710.25|2672.25|2702.85|2664.85|248
1592592300000|2020-06-19 18:45:00|2710.12|2672.12|2710.6|2672.6|2712.68|2674.68|2709.92|2671.92|246
1592592600000|2020-06-19 18:50:00|2710.58|2672.58|2712.1|2674.1|2712.13|2674.13|2708.64|2670.64|239
1592592900000|2020-06-19 18:55:00|2712.14|2674.14|2710.57|2672.57|2712.31|2674.31|2710.1|2672.1|243
1592593200000|2020-06-19 19:00:00|2710.61|2672.61|2708.11|2670.11|2711.4|2673.4|2707.77|2669.77|222
1592593500000|2020-06-19 19:05:00|2708.06|2670.06|2709.32|2671.32|2709.32|2671.32|2707.56|2669.56|228
1592593800000|2020-06-19 19:10:00|2709.45|2671.45|2711|2673|2711.01|2673.01|2709.4|2671.4|207
1592594100000|2020-06-19 19:15:00|2710.99|2672.99|2712.85|2674.85|2714.38|2676.38|2710.99|2672.99|226
1592594400000|2020-06-19 19:20:00|2712.86|2674.86|2715.24|2677.24|2715.34|2677.34|2711.91|2673.91|221
1592594700000|2020-06-19 19:25:00|2715.19|2677.19|2713.9|2675.9|2715.67|2677.67|2713.85|2675.85|221
1592595000000|2020-06-19 19:30:00|2713.91|2675.91|2715.31|2677.31|2715.45|2677.45|2713.25|2675.25|202
1592595300000|2020-06-19 19:35:00|2715.3|2677.3|2711.17|2673.17|2715.49|2677.49|2710.94|2672.94|219
1592595600000|2020-06-19 19:40:00|2711.15|2673.15|2709.33|2671.33|2711.65|2673.65|2709.33|2671.33|216
1592595900000|2020-06-19 19:45:00|2709.27|2671.27|2706.61|2668.61|2709.29|2671.29|2706.61|2668.61|227
1592596200000|2020-06-19 19:50:00|2706.64|2668.64|2706.82|2668.82|2706.82|2668.82|2706.23|2668.23|207
1592596500000|2020-06-19 19:55:00|2706.83|2668.83|2707.65|2669.65|2710.84|2672.84|2706.83|2668.83|226
1592596800000|2020-06-19 20:00:00|2707.53|2669.53|2704.92|2666.92|2707.53|2669.53|2704.91|2666.91|229
1592597100000|2020-06-19 20:05:00|2704.91|2666.91|2701.16|2663.16|2704.98|2666.98|2701.16|2663.16|227
1592597400000|2020-06-19 20:10:00|2701.18|2663.18|2698.44|2660.44|2702.65|2664.65|2698.4|2660.4|248
1592597700000|2020-06-19 20:15:00|2698.45|2660.45|2704.37|2666.37|2704.47|2666.47|2695.35|2657.35|278
1592598000000|2020-06-19 20:20:00|2704.39|2666.39|2706.9|2668.9|2707.74|2669.74|2704.39|2666.39|256
1592598300000|2020-06-19 20:25:00|2706.83|2668.83|2705.23|2667.23|2708.18|2670.18|2705.23|2667.23|229
1592598600000|2020-06-19 20:30:00|2705.22|2667.22|2704.38|2666.38|2707.14|2669.14|2704.29|2666.29|232
1592598900000|2020-06-19 20:35:00|2704.41|2666.41|2706.43|2668.43|2706.71|2668.71|2704.36|2666.36|206
1592599200000|2020-06-19 20:40:00|2706.52|2668.52|2705.69|2667.69|2707.01|2669.01|2704.21|2666.21|229
1592599500000|2020-06-19 20:45:00|2705.74|2667.74|2709.09|2671.09|2709.51|2671.51|2705.68|2667.68|243
1592599800000|2020-06-19 20:50:00|2709.12|2671.12|2711.05|2673.05|2711.11|2673.11|2709.02|2671.02|228
1592600100000|2020-06-19 20:55:00|2711.08|2673.08|2713.16|2675.16|2713.16|2675.16|2710.88|2672.88|195
1592636400000|2020-06-20 07:00:00|2718.36|2680.36|2718.67|2680.67|2718.89|2680.89|2718.33|2680.33|154
1592636700000|2020-06-20 07:05:00|2718.68|2680.68|2718.12|2680.12|2719.16|2681.16|2718.12|2680.12|188
1592637000000|2020-06-20 07:10:00|2718.11|2680.11|2716.63|2678.63|2718.21|2680.21|2716.63|2678.63|186
1592637300000|2020-06-20 07:15:00|2716.56|2678.56|2715.21|2677.21|2716.62|2678.62|2714.78|2676.78|206
1592637600000|2020-06-20 07:20:00|2715.2|2677.2|2715.57|2677.57|2715.66|2677.66|2714.97|2676.97|178
1592637900000|2020-06-20 07:25:00|2715.58|2677.58|2715.98|2677.98|2716.14|2678.14|2715.53|2677.53|170
1592638200000|2020-06-20 07:30:00|2715.97|2677.97|2716.21|2678.21|2716.22|2678.22|2715.29|2677.29|179
1592638500000|2020-06-20 07:35:00|2716.23|2678.23|2716.71|2678.71|2716.71|2678.71|2715.95|2677.95|169
1592638800000|2020-06-20 07:40:00|2716.86|2678.86|2715.41|2677.41|2716.96|2678.96|2715.36|2677.36|197
1592639100000|2020-06-20 07:45:00|2715.4|2677.4|2713.57|2675.57|2715.57|2677.57|2713.57|2675.57|203
1592639400000|2020-06-20 07:50:00|2713.55|2675.55|2714.32|2676.32|2714.32|2676.32|2712.31|2674.31|208
1592639700000|2020-06-20 07:55:00|2714.29|2676.29|2713.95|2675.95|2714.51|2676.51|2713.89|2675.89|206
1592640000000|2020-06-20 08:00:00|2713.92|2675.92|2710.33|2672.33|2713.92|2675.92|2709.98|2671.98|210
1592640300000|2020-06-20 08:05:00|2710.36|2672.36|2709|2671|2710.36|2672.36|2708.27|2670.27|216
1592640600000|2020-06-20 08:10:00|2708.93|2670.93|2709.52|2671.52|2710.49|2672.49|2708.48|2670.48|217
1592640900000|2020-06-20 08:15:00|2709.5|2671.5|2708.4|2670.4|2709.5|2671.5|2707.45|2669.45|229
1592641200000|2020-06-20 08:20:00|2708.39|2670.39|2710.85|2672.85|2711.47|2673.47|2708.34|2670.34|205
1592641500000|2020-06-20 08:25:00|2710.88|2672.88|2709.47|2671.47|2711.49|2673.49|2709.45|2671.45|191
1592641800000|2020-06-20 08:30:00|2709.49|2671.49|2707.73|2669.73|2709.67|2671.67|2706.83|2668.83|217
1592642100000|2020-06-20 08:35:00|2707.72|2669.72|2705.88|2667.88|2708.34|2670.34|2705.82|2667.82|227
1592642400000|2020-06-20 08:40:00|2705.89|2667.89|2703.39|2665.39|2705.94|2667.94|2703.35|2665.35|182
1592642700000|2020-06-20 08:45:00|2703.34|2665.34|2702.66|2664.66|2703.34|2665.34|2702.37|2664.37|217
1592643000000|2020-06-20 08:50:00|2702.64|2664.64|2703.27|2665.27|2704.32|2666.32|2702.59|2664.59|210
1592643300000|2020-06-20 08:55:00|2703.26|2665.26|2701.03|2663.03|2703.7|2665.7|2700.33|2662.33|217
1592643600000|2020-06-20 09:00:00|2701.1|2663.1|2702.38|2664.38|2702.43|2664.43|2698.58|2660.58|247
1592643900000|2020-06-20 09:05:00|2702.43|2664.43|2703.42|2665.42|2704.52|2666.52|2702.43|2664.43|218
1592644200000|2020-06-20 09:10:00|2703.39|2665.39|2704.66|2666.66|2704.92|2666.92|2702.56|2664.56|217
1592644500000|2020-06-20 09:15:00|2704.65|2666.65|2702.83|2664.83|2705.29|2667.29|2702.57|2664.57|213
1592644800000|2020-06-20 09:20:00|2702.75|2664.75|2701.65|2663.65|2704.03|2666.03|2701.65|2663.65|202
1592645100000|2020-06-20 09:25:00|2701.66|2663.66|2701.38|2663.38|2701.66|2663.66|2700.03|2662.03|210
1592645400000|2020-06-20 09:30:00|2701.37|2663.37|2698.52|2660.52|2701.38|2663.38|2698.52|2660.52|219
1592645700000|2020-06-20 09:35:00|2698.55|2660.55|2701.64|2663.64|2701.64|2663.64|2697.86|2659.86|226
1592646000000|2020-06-20 09:40:00|2701.66|2663.66|2701.4|2663.4|2701.99|2663.99|2700.82|2662.82|199
1592646300000|2020-06-20 09:45:00|2701.44|2663.44|2703.16|2665.16|2704.72|2666.72|2701.42|2663.42|242
1592646600000|2020-06-20 09:50:00|2703.19|2665.19|2703.95|2665.95|2704|2666|2703.16|2665.16|196
1592646900000|2020-06-20 09:55:00|2703.97|2665.97|2702.36|2664.36|2704.19|2666.19|2702.3|2664.3|197
1592647200000|2020-06-20 10:00:00|2702.35|2664.35|2699.52|2661.52|2702.43|2664.43|2699.43|2661.43|217
1592647500000|2020-06-20 10:05:00|2699.51|2661.51|2700.65|2662.65|2702.08|2664.08|2699.5|2661.5|204
1592647800000|2020-06-20 10:10:00|2700.66|2662.66|2700.02|2662.02|2700.66|2662.66|2699.25|2661.25|198
1592648100000|2020-06-20 10:15:00|2700.05|2662.05|2702.55|2664.55|2702.68|2664.68|2700.05|2662.05|193
1592648400000|2020-06-20 10:20:00|2702.54|2664.54|2702.78|2664.78|2703.45|2665.45|2702.43|2664.43|185
1592648700000|2020-06-20 10:25:00|2702.75|2664.75|2703.26|2665.26|2703.26|2665.26|2702.59|2664.59|184
1592649000000|2020-06-20 10:30:00|2703.24|2665.24|2703.22|2665.22|2704.13|2666.13|2703.21|2665.21|205
1592649300000|2020-06-20 10:35:00|2703.28|2665.28|2703.94|2665.94|2704.11|2666.11|2703.06|2665.06|184
1592649600000|2020-06-20 10:40:00|2703.95|2665.95|2704.31|2666.31|2704.32|2666.32|2703.9|2665.9|157
1592649900000|2020-06-20 10:45:00|2704.34|2666.34|2702.07|2664.07|2704.36|2666.36|2701.99|2663.99|174
1592650200000|2020-06-20 10:50:00|2702.08|2664.08|2703.21|2665.21|2703.25|2665.25|2701.91|2663.91|191
1592650500000|2020-06-20 10:55:00|2703.25|2665.25|2703.54|2665.54|2703.82|2665.82|2703.23|2665.23|177
1592650800000|2020-06-20 11:00:00|2703.53|2665.53|2701.74|2663.74|2703.56|2665.56|2701.74|2663.74|187
1592651100000|2020-06-20 11:05:00|2701.72|2663.72|2698.36|2660.36|2701.77|2663.77|2698.36|2660.36|219
1592651400000|2020-06-20 11:10:00|2698.34|2660.34|2698.48|2660.48|2698.89|2660.89|2697.49|2659.49|214
1592651700000|2020-06-20 11:15:00|2698.46|2660.46|2691.64|2653.64|2698.63|2660.63|2673.95|2635.95|282
1592652000000|2020-06-20 11:20:00|2691.55|2653.55|2701.22|2663.22|2711.19|2673.19|2691.55|2653.55|275
1592652300000|2020-06-20 11:25:00|2701.18|2663.18|2696.7|2658.7|2701.18|2663.18|2695.39|2657.39|263
1592652600000|2020-06-20 11:30:00|2696.79|2658.79|2701.15|2663.15|2701.74|2663.74|2695.37|2657.37|259
1592652900000|2020-06-20 11:35:00|2701.16|2663.16|2703.4|2665.4|2703.4|2665.4|2700.49|2662.49|220
1592653200000|2020-06-20 11:40:00|2703.51|2665.51|2701.31|2663.31|2703.93|2665.93|2701.1|2663.1|226
1592653500000|2020-06-20 11:45:00|2701.33|2663.33|2704.53|2666.53|2704.57|2666.57|2701.16|2663.16|210
1592653800000|2020-06-20 11:50:00|2704.58|2666.58|2706.69|2668.69|2706.87|2668.87|2703.13|2665.13|236
1592654100000|2020-06-20 11:55:00|2706.71|2668.71|2710.64|2672.64|2710.65|2672.65|2706.71|2668.71|215
1592654400000|2020-06-20 12:00:00|2710.67|2672.67|2710.54|2672.54|2712.01|2674.01|2710.11|2672.11|249
1592654700000|2020-06-20 12:05:00|2710.55|2672.55|2706.61|2668.61|2710.55|2672.55|2706.56|2668.56|197
1592655000000|2020-06-20 12:10:00|2706.5|2668.5|2705.91|2667.91|2706.5|2668.5|2705.63|2667.63|203
1592655300000|2020-06-20 12:15:00|2705.92|2667.92|2707.38|2669.38|2707.41|2669.41|2705.81|2667.81|167
1592655600000|2020-06-20 12:20:00|2707.39|2669.39|2710.68|2672.68|2710.68|2672.68|2707.39|2669.39|190
1592655900000|2020-06-20 12:25:00|2710.66|2672.66|2709.64|2671.64|2711.19|2673.19|2709.59|2671.59|173
1592656200000|2020-06-20 12:30:00|2709.63|2671.63|2708.92|2670.92|2709.64|2671.64|2708.86|2670.86|172
1592656500000|2020-06-20 12:35:00|2708.95|2670.95|2709.25|2671.25|2709.42|2671.42|2708.84|2670.84|167
1592656800000|2020-06-20 12:40:00|2709.24|2671.24|2710.66|2672.66|2710.76|2672.76|2709.14|2671.14|167
1592657100000|2020-06-20 12:45:00|2710.68|2672.68|2709.2|2671.2|2711.01|2673.01|2708.82|2670.82|198
1592657400000|2020-06-20 12:50:00|2709.18|2671.18|2707.98|2669.98|2709.31|2671.31|2707.93|2669.93|209
1592657700000|2020-06-20 12:55:00|2707.94|2669.94|2704.98|2666.98|2707.94|2669.94|2704.96|2666.96|199
1592658000000|2020-06-20 13:00:00|2704.99|2666.99|2705.2|2667.2|2707.07|2669.07|2704.85|2666.85|205
1592658300000|2020-06-20 13:05:00|2705.19|2667.19|2705.17|2667.17|2705.84|2667.84|2705.07|2667.07|176
1592658600000|2020-06-20 13:10:00|2705.09|2667.09|2703.16|2665.16|2705.43|2667.43|2703.15|2665.15|192
1592658900000|2020-06-20 13:15:00|2703.02|2665.02|2702.84|2664.84|2703.02|2665.02|2701.58|2663.58|220
1592659200000|2020-06-20 13:20:00|2702.88|2664.88|2702.18|2664.18|2703.02|2665.02|2702.18|2664.18|194
1592659500000|2020-06-20 13:25:00|2702.21|2664.21|2699.6|2661.6|2702.21|2664.21|2699.07|2661.07|217
1592659800000|2020-06-20 13:30:00|2699.59|2661.59|2700.94|2662.94|2701|2663|2698.52|2660.52|210
1592660100000|2020-06-20 13:35:00|2700.93|2662.93|2700.91|2662.91|2701.24|2663.24|2700.65|2662.65|194
1592660400000|2020-06-20 13:40:00|2700.92|2662.92|2698.76|2660.76|2701.11|2663.11|2698.76|2660.76|188
1592660700000|2020-06-20 13:45:00|2698.77|2660.77|2698.42|2660.42|2698.77|2660.77|2696.71|2658.71|225
1592661000000|2020-06-20 13:50:00|2698.43|2660.43|2698.49|2660.49|2698.55|2660.55|2697.54|2659.54|214
1592661300000|2020-06-20 13:55:00|2698.51|2660.51|2697.07|2659.07|2699.1|2661.1|2696.42|2658.42|211
1592661600000|2020-06-20 14:00:00|2697.11|2659.11|2698.39|2660.39|2698.48|2660.48|2697.11|2659.11|189
1592661900000|2020-06-20 14:05:00|2698.38|2660.38|2696.32|2658.32|2698.69|2660.69|2696.29|2658.29|188
1592662200000|2020-06-20 14:10:00|2696.34|2658.34|2698.15|2660.15|2698.15|2660.15|2695.1|2657.1|222
1592662500000|2020-06-20 14:15:00|2698.18|2660.18|2698.1|2660.1|2700.01|2662.01|2697.98|2659.98|210
1592662800000|2020-06-20 14:20:00|2698.06|2660.06|2697.43|2659.43|2698.4|2660.4|2697.24|2659.24|214
1592663100000|2020-06-20 14:25:00|2697.42|2659.42|2697.43|2659.43|2698.45|2660.45|2697.41|2659.41|188
1592663400000|2020-06-20 14:30:00|2697.44|2659.44|2695.95|2657.95|2697.44|2659.44|2695.88|2657.88|211
1592663700000|2020-06-20 14:35:00|2695.92|2657.92|2696.29|2658.29|2696.44|2658.44|2695.51|2657.51|187
1592664000000|2020-06-20 14:40:00|2696.3|2658.3|2696.47|2658.47|2696.52|2658.52|2696.05|2658.05|181
1592664300000|2020-06-20 14:45:00|2696.46|2658.46|2699.03|2661.03|2699.72|2661.72|2696.24|2658.24|218
1592664600000|2020-06-20 14:50:00|2699.04|2661.04|2696.93|2658.93|2699.69|2661.69|2696.92|2658.92|228
1592664900000|2020-06-20 14:55:00|2696.87|2658.87|2693.63|2655.63|2696.87|2658.87|2691.8|2653.8|236
1592665200000|2020-06-20 15:00:00|2693.66|2655.66|2690.98|2652.98|2693.66|2655.66|2690.49|2652.49|200
1592665500000|2020-06-20 15:05:00|2691|2653|2690.02|2652.02|2691.18|2653.18|2689.7|2651.7|203
1592665800000|2020-06-20 15:10:00|2690.11|2652.11|2688.36|2650.36|2691.96|2653.96|2688.36|2650.36|225
1592666100000|2020-06-20 15:15:00|2688.37|2650.37|2687.21|2649.21|2688.41|2650.41|2682.19|2644.19|258
1592666400000|2020-06-20 15:20:00|2687.19|2649.19|2683.65|2645.65|2687.33|2649.33|2683.64|2645.64|240
1592666700000|2020-06-20 15:25:00|2683.68|2645.68|2684.5|2646.5|2684.62|2646.62|2679.1|2641.1|263
1592667000000|2020-06-20 15:30:00|2684.47|2646.47|2685.05|2647.05|2686.39|2648.39|2682|2644|263
1592667300000|2020-06-20 15:35:00|2685.06|2647.06|2687.92|2649.92|2687.92|2649.92|2685.05|2647.05|241
1592667600000|2020-06-20 15:40:00|2688.05|2650.05|2687.24|2649.24|2689.37|2651.37|2687.22|2649.22|223
1592667900000|2020-06-20 15:45:00|2687.23|2649.23|2684.53|2646.53|2687.27|2649.27|2684.39|2646.39|239
1592668200000|2020-06-20 15:50:00|2684.51|2646.51|2685.58|2647.58|2687.09|2649.09|2684.47|2646.47|223
1592668500000|2020-06-20 15:55:00|2685.67|2647.67|2685.31|2647.31|2687.25|2649.25|2683.98|2645.98|251
1592668800000|2020-06-20 16:00:00|2685.18|2647.18|2683.08|2645.08|2685.18|2647.18|2680.49|2642.49|268
1592669100000|2020-06-20 16:05:00|2683.09|2645.09|2688.23|2650.23|2688.4|2650.4|2683.02|2645.02|247
1592669400000|2020-06-20 16:10:00|2688.24|2650.24|2689.01|2651.01|2689.01|2651.01|2686.59|2648.59|244
1592669700000|2020-06-20 16:15:00|2689|2651|2691.54|2653.54|2691.7|2653.7|2689|2651|253
1592670000000|2020-06-20 16:20:00|2691.56|2653.56|2690.83|2652.83|2692.14|2654.14|2690.13|2652.13|234
1592670300000|2020-06-20 16:25:00|2690.85|2652.85|2691.24|2653.24|2691.52|2653.52|2690.63|2652.63|203
1592670600000|2020-06-20 16:30:00|2691.23|2653.23|2690.49|2652.49|2691.43|2653.43|2689.55|2651.55|217
1592670900000|2020-06-20 16:35:00|2690.5|2652.5|2689.28|2651.28|2690.8|2652.8|2689.06|2651.06|189
1592671200000|2020-06-20 16:40:00|2689.27|2651.27|2688.91|2650.91|2689.84|2651.84|2688.65|2650.65|208
1592671500000|2020-06-20 16:45:00|2688.92|2650.92|2689.06|2651.06|2689.11|2651.11|2688.01|2650.01|203
1592671800000|2020-06-20 16:50:00|2689.08|2651.08|2689.19|2651.19|2689.41|2651.41|2688.94|2650.94|185
1592672100000|2020-06-20 16:55:00|2689.21|2651.21|2687.89|2649.89|2689.7|2651.7|2687.89|2649.89|173
1592672400000|2020-06-20 17:00:00|2687.9|2649.9|2689.35|2651.35|2689.57|2651.57|2687.07|2649.07|199
1592672700000|2020-06-20 17:05:00|2689.34|2651.34|2689.32|2651.32|2690.5|2652.5|2689.04|2651.04|194
1592673000000|2020-06-20 17:10:00|2689.38|2651.38|2691.12|2653.12|2691.12|2653.12|2688.68|2650.68|226
1592673300000|2020-06-20 17:15:00|2691.07|2653.07|2688.96|2650.96|2692.19|2654.19|2688.73|2650.73|209
1592673600000|2020-06-20 17:20:00|2689.09|2651.09|2690.04|2652.04|2690.58|2652.58|2689.09|2651.09|230
1592673900000|2020-06-20 17:25:00|2690.1|2652.1|2690.06|2652.06|2690.44|2652.44|2689.82|2651.82|171
1592674200000|2020-06-20 17:30:00|2690.04|2652.04|2691.61|2653.61|2691.63|2653.63|2690.03|2652.03|166
1592674500000|2020-06-20 17:35:00|2691.62|2653.62|2691.98|2653.98|2692.37|2654.37|2691.54|2653.54|162
1592674800000|2020-06-20 17:40:00|2691.99|2653.99|2691.82|2653.82|2692.16|2654.16|2691.61|2653.61|182
1592675100000|2020-06-20 17:45:00|2691.81|2653.81|2691.67|2653.67|2692.05|2654.05|2691.12|2653.12|169
1592675400000|2020-06-20 17:50:00|2691.65|2653.65|2691.2|2653.2|2692.08|2654.08|2690.98|2652.98|181
1592675700000|2020-06-20 17:55:00|2691.22|2653.22|2691.57|2653.57|2691.68|2653.68|2690.63|2652.63|195
1592676000000|2020-06-20 18:00:00|2691.55|2653.55|2693|2655|2693.04|2655.04|2691.53|2653.53|178
1592676300000|2020-06-20 18:05:00|2692.99|2654.99|2693.1|2655.1|2693.62|2655.62|2692.93|2654.93|174
1592676600000|2020-06-20 18:10:00|2693.12|2655.12|2694.45|2656.45|2694.53|2656.53|2693.04|2655.04|172
1592676900000|2020-06-20 18:15:00|2694.46|2656.46|2693.31|2655.31|2694.84|2656.84|2693.26|2655.26|197
1592677200000|2020-06-20 18:20:00|2693.28|2655.28|2693.3|2655.3|2693.38|2655.38|2692.81|2654.81|208
1592677500000|2020-06-20 18:25:00|2693.22|2655.22|2694.11|2656.11|2694.45|2656.45|2693.07|2655.07|187
1592677800000|2020-06-20 18:30:00|2694.13|2656.13|2694.75|2656.75|2695.4|2657.4|2694.12|2656.12|190
1592678100000|2020-06-20 18:35:00|2694.71|2656.71|2695.19|2657.19|2695.38|2657.38|2694.48|2656.48|173
1592678400000|2020-06-20 18:40:00|2695.2|2657.2|2694.93|2656.93|2695.49|2657.49|2694.84|2656.84|166
1592678700000|2020-06-20 18:45:00|2694.95|2656.95|2699.65|2661.65|2699.65|2661.65|2694.74|2656.74|219
1592679000000|2020-06-20 18:50:00|2699.68|2661.68|2699.35|2661.35|2699.71|2661.71|2698.33|2660.33|199
1592679300000|2020-06-20 18:55:00|2699.39|2661.39|2702.34|2664.34|2702.34|2664.34|2699.33|2661.33|208
1592679600000|2020-06-20 19:00:00|2702.36|2664.36|2703.04|2665.04|2703.69|2665.69|2702.35|2664.35|219
1592679900000|2020-06-20 19:05:00|2703.08|2665.08|2702|2664|2703.08|2665.08|2701.51|2663.51|231
1592680200000|2020-06-20 19:10:00|2702.04|2664.04|2698.5|2660.5|2702.04|2664.04|2698.11|2660.11|230
1592680500000|2020-06-20 19:15:00|2698.51|2660.51|2698.47|2660.47|2699.21|2661.21|2698.08|2660.08|197
1592680800000|2020-06-20 19:20:00|2698.46|2660.46|2698.04|2660.04|2698.82|2660.82|2697.4|2659.4|183
1592681100000|2020-06-20 19:25:00|2698.02|2660.02|2698.18|2660.18|2698.42|2660.42|2697.29|2659.29|196
1592681400000|2020-06-20 19:30:00|2698.13|2660.13|2698.9|2660.9|2699.27|2661.27|2698.13|2660.13|213
1592681700000|2020-06-20 19:35:00|2698.87|2660.87|2698.45|2660.45|2698.95|2660.95|2698.18|2660.18|201
1592682000000|2020-06-20 19:40:00|2698.42|2660.42|2698.04|2660.04|2698.42|2660.42|2697.47|2659.47|192
1592682300000|2020-06-20 19:45:00|2698.01|2660.01|2699.07|2661.07|2699.07|2661.07|2697.95|2659.95|190
1592682600000|2020-06-20 19:50:00|2699.05|2661.05|2698.57|2660.57|2699.05|2661.05|2698.34|2660.34|203
1592682900000|2020-06-20 19:55:00|2698.56|2660.56|2697.3|2659.3|2698.7|2660.7|2697.3|2659.3|212
1592683200000|2020-06-20 20:00:00|2697.34|2659.34|2698.82|2660.82|2699.43|2661.43|2697.34|2659.34|218
1592683500000|2020-06-20 20:05:00|2698.81|2660.81|2700|2662|2700.04|2662.04|2698.44|2660.44|202
1592683800000|2020-06-20 20:10:00|2700.05|2662.05|2703.84|2665.84|2704.01|2666.01|2699.82|2661.82|210
1592684100000|2020-06-20 20:15:00|2703.74|2665.74|2704.78|2666.78|2704.89|2666.89|2703.66|2665.66|219
1592684400000|2020-06-20 20:20:00|2704.75|2666.75|2706.06|2668.06|2706.48|2668.48|2704.7|2666.7|217
1592684700000|2020-06-20 20:25:00|2706.07|2668.07|2706.77|2668.77|2706.85|2668.85|2706.01|2668.01|186
1592685000000|2020-06-20 20:30:00|2706.79|2668.79|2708.28|2670.28|2708.33|2670.33|2706.79|2668.79|192
1592685300000|2020-06-20 20:35:00|2708.29|2670.29|2703.82|2665.82|2708.91|2670.91|2703.82|2665.82|250
1592685600000|2020-06-20 20:40:00|2703.81|2665.81|2703.86|2665.86|2704.59|2666.59|2703.65|2665.65|199
1592685900000|2020-06-20 20:45:00|2703.89|2665.89|2704.28|2666.28|2704.53|2666.53|2703.58|2665.58|197
1592686200000|2020-06-20 20:50:00|2704.29|2666.29|2705.24|2667.24|2705.95|2667.95|2704.29|2666.29|202
1592686500000|2020-06-20 20:55:00|2705.23|2667.23|2704.27|2666.27|2705.29|2667.29|2704.27|2666.27|192
1592686800000|2020-06-20 21:00:00|2704.19|2666.19|2704.26|2666.26|2704.43|2666.43|2703.56|2665.56|209
1592687100000|2020-06-20 21:05:00|2704.49|2666.49|2708.84|2670.84|2708.84|2670.84|2704.48|2666.48|232
1592687400000|2020-06-20 21:10:00|2709|2671|2707.64|2669.64|2710.22|2672.22|2707.64|2669.64|242
1592687700000|2020-06-20 21:15:00|2707.65|2669.65|2708.77|2670.77|2708.83|2670.83|2707.6|2669.6|228
1592688000000|2020-06-20 21:20:00|2708.76|2670.76|2707.94|2669.94|2709.33|2671.33|2707.94|2669.94|248
1592688300000|2020-06-20 21:25:00|2707.91|2669.91|2708.68|2670.68|2708.88|2670.88|2707.84|2669.84|238
1592688600000|2020-06-20 21:30:00|2708.7|2670.7|2708.3|2670.3|2708.77|2670.77|2708.05|2670.05|234
1592688900000|2020-06-20 21:35:00|2708.34|2670.34|2705.81|2667.81|2708.65|2670.65|2705.66|2667.66|248
1592689200000|2020-06-20 21:40:00|2705.83|2667.83|2707.11|2669.11|2707.19|2669.19|2705.83|2667.83|217
1592689500000|2020-06-20 21:45:00|2707.07|2669.07|2709.09|2671.09|2709.24|2671.24|2707.07|2669.07|253
1592689800000|2020-06-20 21:50:00|2709.16|2671.16|2708.24|2670.24|2709.23|2671.23|2708.23|2670.23|230
1592690100000|2020-06-20 21:55:00|2708.2|2670.2|2708.09|2670.09|2708.55|2670.55|2708|2670|226
1592690400000|2020-06-20 22:00:00|2708.08|2670.08|2715.71|2677.71|2715.86|2677.86|2708|2670|262
1592690700000|2020-06-20 22:05:00|2715.72|2677.72|2716.32|2678.32|2716.58|2678.58|2715.59|2677.59|220
1592691000000|2020-06-20 22:10:00|2716.33|2678.33|2718.43|2680.43|2718.97|2680.97|2716.33|2678.33|243
1592691300000|2020-06-20 22:15:00|2718.33|2680.33|2718.85|2680.85|2723.45|2685.45|2718.19|2680.19|262
1592691600000|2020-06-20 22:20:00|2718.82|2680.82|2720.19|2682.19|2720.4|2682.4|2718.82|2680.82|255
1592691900000|2020-06-20 22:25:00|2720.2|2682.2|2726.21|2688.21|2727|2689|2720.2|2682.2|248
1592692200000|2020-06-20 22:30:00|2726.2|2688.2|2725.51|2687.51|2728.43|2690.43|2725.5|2687.5|236
1592692500000|2020-06-20 22:35:00|2725.49|2687.49|2726.67|2688.67|2726.99|2688.99|2725.1|2687.1|225
1592692800000|2020-06-20 22:40:00|2726.74|2688.74|2722.16|2684.16|2727.36|2689.36|2722.16|2684.16|237
1592693100000|2020-06-20 22:45:00|2722.15|2684.15|2725.3|2687.3|2725.3|2687.3|2722.09|2684.09|200
1592693400000|2020-06-20 22:50:00|2725.22|2687.22|2722.93|2684.93|2725.33|2687.33|2722.9|2684.9|208
1592693700000|2020-06-20 22:55:00|2722.88|2684.88|2722.21|2684.21|2722.91|2684.91|2721.58|2683.58|235
1592694000000|2020-06-20 23:00:00|2722.26|2684.26|2719.16|2681.16|2723.19|2685.19|2719.16|2681.16|246
1592694300000|2020-06-20 23:05:00|2719.12|2681.12|2718.05|2680.05|2719.12|2681.12|2716.9|2678.9|222
1592694600000|2020-06-20 23:10:00|2718.06|2680.06|2717.87|2679.87|2719.31|2681.31|2717.87|2679.87|207
1592694900000|2020-06-20 23:15:00|2717.85|2679.85|2719.99|2681.99|2720.71|2682.71|2717.84|2679.84|223
1592695200000|2020-06-20 23:20:00|2720|2682|2721.61|2683.61|2721.79|2683.79|2719.92|2681.92|204
1592695500000|2020-06-20 23:25:00|2721.56|2683.56|2722.07|2684.07|2722.82|2684.82|2721.56|2683.56|207
1592695800000|2020-06-20 23:30:00|2722.01|2684.01|2720.11|2682.11|2722.24|2684.24|2720.08|2682.08|217
1592696100000|2020-06-20 23:35:00|2720.1|2682.1|2717.91|2679.91|2720.42|2682.42|2717.48|2679.48|232
1592696400000|2020-06-20 23:40:00|2717.97|2679.97|2720.08|2682.08|2720.08|2682.08|2717.73|2679.73|214
1592696700000|2020-06-20 23:45:00|2720.11|2682.11|2718.38|2680.38|2720.23|2682.23|2717.15|2679.15|207
1592697000000|2020-06-20 23:50:00|2718.31|2680.31|2719.19|2681.19|2720.01|2682.01|2717.83|2679.83|192
1592697300000|2020-06-20 23:55:00|2719.18|2681.18|2719.23|2681.23|2719.37|2681.37|2719|2681|168
1592697600000|2020-06-21 00:00:00|2719.22|2681.22|2722.09|2684.09|2722.09|2684.09|2719.01|2681.01|241
1592697900000|2020-06-21 00:05:00|2722.08|2684.08|2721.88|2683.88|2724.21|2686.21|2721.8|2683.8|227
1592698200000|2020-06-21 00:10:00|2721.9|2683.9|2721.62|2683.62|2722.72|2684.72|2721.56|2683.56|238
1592698500000|2020-06-21 00:15:00|2721.59|2683.59|2719.35|2681.35|2721.6|2683.6|2718.79|2680.79|253
1592698800000|2020-06-21 00:20:00|2719.38|2681.38|2721.47|2683.47|2723.45|2685.45|2718.88|2680.88|238
1592699100000|2020-06-21 00:25:00|2721.45|2683.45|2721|2683|2721.5|2683.5|2719.42|2681.42|218
1592699400000|2020-06-21 00:30:00|2720.85|2682.85|2719.41|2681.41|2721.36|2683.36|2719|2681|218
1592699700000|2020-06-21 00:35:00|2719.39|2681.39|2719.13|2681.13|2719.51|2681.51|2718.33|2680.33|217
1592700000000|2020-06-21 00:40:00|2719.11|2681.11|2717.12|2679.12|2719.25|2681.25|2716.5|2678.5|200
1592700300000|2020-06-21 00:45:00|2717.11|2679.11|2718.75|2680.75|2719.08|2681.08|2716.41|2678.41|218
1592700600000|2020-06-21 00:50:00|2718.7|2680.7|2717.73|2679.73|2718.94|2680.94|2716.95|2678.95|208
1592700900000|2020-06-21 00:55:00|2717.72|2679.72|2720.9|2682.9|2721.47|2683.47|2717.69|2679.69|205
1592701200000|2020-06-21 01:00:00|2720.91|2682.91|2723.55|2685.55|2723.78|2685.78|2720.86|2682.86|232
1592701500000|2020-06-21 01:05:00|2723.52|2685.52|2721.41|2683.41|2723.85|2685.85|2721.17|2683.17|218
1592701800000|2020-06-21 01:10:00|2721.37|2683.37|2723.17|2685.17|2723.2|2685.2|2721.35|2683.35|214
1592702100000|2020-06-21 01:15:00|2723.12|2685.12|2722.06|2684.06|2723.67|2685.67|2722.04|2684.04|212
1592702400000|2020-06-21 01:20:00|2722.05|2684.05|2723.42|2685.42|2723.42|2685.42|2722|2684|198
1592702700000|2020-06-21 01:25:00|2723.43|2685.43|2723.73|2685.73|2724.29|2686.29|2723.19|2685.19|190
1592703000000|2020-06-21 01:30:00|2723.79|2685.79|2721.8|2683.8|2724.2|2686.2|2721.8|2683.8|205
1592703300000|2020-06-21 01:35:00|2721.75|2683.75|2722.73|2684.73|2723.04|2685.04|2721.52|2683.52|195
1592703600000|2020-06-21 01:40:00|2722.75|2684.75|2721.77|2683.77|2723.02|2685.02|2721.5|2683.5|212
1592703900000|2020-06-21 01:45:00|2721.74|2683.74|2720.15|2682.15|2721.74|2683.74|2719.55|2681.55|228
1592704200000|2020-06-21 01:50:00|2720.07|2682.07|2721.99|2683.99|2722.15|2684.15|2719.87|2681.87|208
1592704500000|2020-06-21 01:55:00|2722.13|2684.13|2720.98|2682.98|2722.65|2684.65|2720.46|2682.46|208
1592704800000|2020-06-21 02:00:00|2720.99|2682.99|2722.32|2684.32|2722.89|2684.89|2720.98|2682.98|206
1592705100000|2020-06-21 02:05:00|2722.33|2684.33|2727.41|2689.41|2727.52|2689.52|2722.31|2684.31|255
1592705400000|2020-06-21 02:10:00|2727.31|2689.31|2729.42|2691.42|2729.7|2691.7|2726.95|2688.95|247
1592705700000|2020-06-21 02:15:00|2729.36|2691.36|2725.77|2687.77|2729.95|2691.95|2725.64|2687.64|262
1592706000000|2020-06-21 02:20:00|2725.75|2687.75|2725.7|2687.7|2726.04|2688.04|2725.19|2687.19|219
1592706300000|2020-06-21 02:25:00|2725.74|2687.74|2725.27|2687.27|2726.61|2688.61|2725.23|2687.23|217
1592706600000|2020-06-21 02:30:00|2725.28|2687.28|2728.31|2690.31|2728.52|2690.52|2725.25|2687.25|238
1592706900000|2020-06-21 02:35:00|2728.23|2690.23|2726.63|2688.63|2728.33|2690.33|2726.39|2688.39|222
1592707200000|2020-06-21 02:40:00|2726.57|2688.57|2726.63|2688.63|2727.15|2689.15|2726.47|2688.47|208
1592707500000|2020-06-21 02:45:00|2726.58|2688.58|2723.6|2685.6|2726.58|2688.58|2723.57|2685.57|243
1592707800000|2020-06-21 02:50:00|2723.57|2685.57|2724.92|2686.92|2725.27|2687.27|2722.68|2684.68|221
1592708100000|2020-06-21 02:55:00|2724.88|2686.88|2723|2685|2724.89|2686.89|2721.88|2683.88|227
1592708400000|2020-06-21 03:00:00|2722.96|2684.96|2724.08|2686.08|2724.82|2686.82|2722.94|2684.94|213
1592708700000|2020-06-21 03:05:00|2724.07|2686.07|2720.55|2682.55|2724.53|2686.53|2720.55|2682.55|222
1592709000000|2020-06-21 03:10:00|2720.54|2682.54|2721.92|2683.92|2722.29|2684.29|2720.49|2682.49|211
1592709300000|2020-06-21 03:15:00|2721.91|2683.91|2720.91|2682.91|2722.01|2684.01|2720.91|2682.91|208
1592709600000|2020-06-21 03:20:00|2721.08|2683.08|2720.64|2682.64|2721.2|2683.2|2720.47|2682.47|179
1592709900000|2020-06-21 03:25:00|2720.58|2682.58|2721.96|2683.96|2722.57|2684.57|2720.57|2682.57|202
1592710200000|2020-06-21 03:30:00|2721.92|2683.92|2722|2684|2722.68|2684.68|2721.92|2683.92|174
1592710500000|2020-06-21 03:35:00|2721.99|2683.99|2721.49|2683.49|2722.6|2684.6|2721.21|2683.21|188
1592710800000|2020-06-21 03:40:00|2721.47|2683.47|2720.37|2682.37|2721.59|2683.59|2720.08|2682.08|189
1592711100000|2020-06-21 03:45:00|2720.19|2682.19|2719.85|2681.85|2720.32|2682.32|2719.49|2681.49|194
1592711400000|2020-06-21 03:50:00|2719.84|2681.84|2720.08|2682.08|2720.18|2682.18|2719.64|2681.64|186
1592711700000|2020-06-21 03:55:00|2720.13|2682.13|2721.97|2683.97|2721.98|2683.98|2720.13|2682.13|213
1592712000000|2020-06-21 04:00:00|2721.98|2683.98|2722.79|2684.79|2723.71|2685.71|2721.98|2683.98|216
1592712300000|2020-06-21 04:05:00|2722.8|2684.8|2721.4|2683.4|2722.87|2684.87|2721.32|2683.32|222
1592712600000|2020-06-21 04:10:00|2721.36|2683.36|2721.46|2683.46|2722.05|2684.05|2721.19|2683.19|208
1592712900000|2020-06-21 04:15:00|2721.44|2683.44|2721.92|2683.92|2722.07|2684.07|2720.66|2682.66|196
1592713200000|2020-06-21 04:20:00|2721.85|2683.85|2721.76|2683.76|2722.75|2684.75|2721.49|2683.49|203
1592713500000|2020-06-21 04:25:00|2721.74|2683.74|2721.17|2683.17|2722.28|2684.28|2721.17|2683.17|195
1592713800000|2020-06-21 04:30:00|2721.19|2683.19|2720.96|2682.96|2721.57|2683.57|2720.74|2682.74|194
1592714100000|2020-06-21 04:35:00|2721|2683|2719.84|2681.84|2721.43|2683.43|2719.84|2681.84|189
1592714400000|2020-06-21 04:40:00|2719.8|2681.8|2719.33|2681.33|2719.93|2681.93|2719.29|2681.29|156
1592714700000|2020-06-21 04:45:00|2719.28|2681.28|2718.75|2680.75|2719.99|2681.99|2718.75|2680.75|176
1592715000000|2020-06-21 04:50:00|2718.76|2680.76|2720.9|2682.9|2720.9|2682.9|2718.76|2680.76|195
1592715300000|2020-06-21 04:55:00|2720.88|2682.88|2719.4|2681.4|2720.88|2682.88|2719.21|2681.21|167
1592715600000|2020-06-21 05:00:00|2719.39|2681.39|2721.34|2683.34|2721.39|2683.39|2719.22|2681.22|217
1592715900000|2020-06-21 05:05:00|2721.4|2683.4|2720.65|2682.65|2721.4|2683.4|2720.33|2682.33|202
1592716200000|2020-06-21 05:10:00|2720.63|2682.63|2721.27|2683.27|2721.31|2683.31|2720.63|2682.63|186
1592716500000|2020-06-21 05:15:00|2721.28|2683.28|2722.78|2684.78|2722.78|2684.78|2720.1|2682.1|211
1592716800000|2020-06-21 05:20:00|2722.77|2684.77|2721.27|2683.27|2723.14|2685.14|2721.03|2683.03|193
1592717100000|2020-06-21 05:25:00|2721.26|2683.26|2720.82|2682.82|2721.45|2683.45|2720.7|2682.7|175
1592717400000|2020-06-21 05:30:00|2720.81|2682.81|2722.6|2684.6|2723.29|2685.29|2720.35|2682.35|210
1592717700000|2020-06-21 05:35:00|2722.62|2684.62|2723.32|2685.32|2723.32|2685.32|2722.46|2684.46|169
1592718000000|2020-06-21 05:40:00|2723.33|2685.33|2727.78|2689.78|2727.81|2689.81|2723.28|2685.28|208
1592718300000|2020-06-21 05:45:00|2727.79|2689.79|2728.31|2690.31|2729.48|2691.48|2727.79|2689.79|197
1592718600000|2020-06-21 05:50:00|2728.3|2690.3|2727.12|2689.12|2728.96|2690.96|2726.88|2688.88|196
1592718900000|2020-06-21 05:55:00|2727.14|2689.14|2728.06|2690.06|2728.65|2690.65|2727.02|2689.02|197
1592719200000|2020-06-21 06:00:00|2728.08|2690.08|2728.64|2690.64|2733.84|2695.84|2727.84|2689.84|243
1592719500000|2020-06-21 06:05:00|2728.59|2690.59|2727.99|2689.99|2729.07|2691.07|2727.85|2689.85|179
1592719800000|2020-06-21 06:10:00|2727.98|2689.98|2728.46|2690.46|2728.46|2690.46|2727.51|2689.51|177
1592720100000|2020-06-21 06:15:00|2728.47|2690.47|2724.98|2686.98|2729|2691|2724.98|2686.98|204
1592720400000|2020-06-21 06:20:00|2724.99|2686.99|2723.8|2685.8|2725.01|2687.01|2723.79|2685.79|182
1592720700000|2020-06-21 06:25:00|2723.79|2685.79|2723.89|2685.89|2724.13|2686.13|2723.49|2685.49|189
1592721000000|2020-06-21 06:30:00|2723.97|2685.97|2723.42|2685.42|2724.27|2686.27|2723.42|2685.42|142
1592721300000|2020-06-21 06:35:00|2723.45|2685.45|2723.14|2685.14|2723.66|2685.66|2722.95|2684.95|185
1592721600000|2020-06-21 06:40:00|2723.15|2685.15|2723.72|2685.72|2723.87|2685.87|2723.11|2685.11|155
1592721900000|2020-06-21 06:45:00|2723.75|2685.75|2724.26|2686.26|2724.45|2686.45|2723.67|2685.67|149
1592722200000|2020-06-21 06:50:00|2724.27|2686.27|2725.16|2687.16|2725.34|2687.34|2723.9|2685.9|184
1592722500000|2020-06-21 06:55:00|2725.17|2687.17|2723.54|2685.54|2725.18|2687.18|2723.54|2685.54|178
1592722800000|2020-06-21 07:00:00|2723.64|2685.64|2725.68|2687.68|2725.71|2687.71|2723.34|2685.34|187
1592723100000|2020-06-21 07:05:00|2725.66|2687.66|2724.49|2686.49|2725.83|2687.83|2724.41|2686.41|178
1592723400000|2020-06-21 07:10:00|2724.48|2686.48|2723.94|2685.94|2724.65|2686.65|2723.39|2685.39|179
1592723700000|2020-06-21 07:15:00|2723.95|2685.95|2724.83|2686.83|2725.06|2687.06|2723.91|2685.91|204
1592724000000|2020-06-21 07:20:00|2724.82|2686.82|2726.13|2688.13|2726.33|2688.33|2724.4|2686.4|191
1592724300000|2020-06-21 07:25:00|2726.12|2688.12|2725.03|2687.03|2726.73|2688.73|2723.85|2685.85|212
1592724600000|2020-06-21 07:30:00|2725.01|2687.01|2723.42|2685.42|2725.16|2687.16|2723.39|2685.39|180
1592724900000|2020-06-21 07:35:00|2723.43|2685.43|2723.21|2685.21|2723.66|2685.66|2722.48|2684.48|197
1592725200000|2020-06-21 07:40:00|2723.22|2685.22|2722.73|2684.73|2723.69|2685.69|2722.73|2684.73|193
1592725500000|2020-06-21 07:45:00|2722.7|2684.7|2722.33|2684.33|2723.07|2685.07|2721.86|2683.86|187
1592725800000|2020-06-21 07:50:00|2722.31|2684.31|2721.3|2683.3|2722.5|2684.5|2721.3|2683.3|173
1592726100000|2020-06-21 07:55:00|2721.43|2683.43|2721.42|2683.42|2721.73|2683.73|2721.07|2683.07|167
1592726400000|2020-06-21 08:00:00|2721.39|2683.39|2722.39|2684.39|2722.46|2684.46|2721.39|2683.39|166
1592726700000|2020-06-21 08:05:00|2722.41|2684.41|2720.94|2682.94|2722.66|2684.66|2719.99|2681.99|206
1592727000000|2020-06-21 08:10:00|2720.95|2682.95|2721.66|2683.66|2721.76|2683.76|2720.78|2682.78|168
1592727300000|2020-06-21 08:15:00|2721.65|2683.65|2721.46|2683.46|2722.3|2684.3|2721.38|2683.38|165
1592727600000|2020-06-21 08:20:00|2721.44|2683.44|2721.09|2683.09|2721.46|2683.46|2720.5|2682.5|162
1592727900000|2020-06-21 08:25:00|2721.08|2683.08|2722.02|2684.02|2722.02|2684.02|2721.08|2683.08|160
1592728200000|2020-06-21 08:30:00|2722.04|2684.04|2721.72|2683.72|2722.52|2684.52|2721.29|2683.29|197
1592728500000|2020-06-21 08:35:00|2721.78|2683.78|2720.71|2682.71|2722.1|2684.1|2720.61|2682.61|178
1592728800000|2020-06-21 08:40:00|2720.73|2682.73|2720.47|2682.47|2720.77|2682.77|2720.2|2682.2|159
1592729100000|2020-06-21 08:45:00|2720.48|2682.48|2720.18|2682.18|2720.65|2682.65|2719.53|2681.53|191
1592729400000|2020-06-21 08:50:00|2720.19|2682.19|2719.68|2681.68|2720.82|2682.82|2719.65|2681.65|185
1592729700000|2020-06-21 08:55:00|2719.66|2681.66|2719.3|2681.3|2719.96|2681.96|2718.84|2680.84|188
1592730000000|2020-06-21 09:00:00|2719.35|2681.35|2720.88|2682.88|2720.89|2682.89|2718.87|2680.87|196
1592730300000|2020-06-21 09:05:00|2720.91|2682.91|2721.06|2683.06|2721.09|2683.09|2719.93|2681.93|192
1592730600000|2020-06-21 09:10:00|2721.05|2683.05|2719.8|2681.8|2721.18|2683.18|2719.8|2681.8|184
1592730900000|2020-06-21 09:15:00|2719.77|2681.77|2720.75|2682.75|2720.76|2682.76|2719.46|2681.46|173
1592731200000|2020-06-21 09:20:00|2720.76|2682.76|2722.3|2684.3|2722.3|2684.3|2720.69|2682.69|181
1592731500000|2020-06-21 09:25:00|2722.4|2684.4|2722.94|2684.94|2723.69|2685.69|2722.25|2684.25|185
1592731800000|2020-06-21 09:30:00|2722.92|2684.92|2723.68|2685.68|2723.78|2685.78|2722.79|2684.79|177
1592732100000|2020-06-21 09:35:00|2723.67|2685.67|2723.82|2685.82|2723.88|2685.88|2723.62|2685.62|171
1592732400000|2020-06-21 09:40:00|2723.78|2685.78|2723.3|2685.3|2723.91|2685.91|2723.27|2685.27|157
1592732700000|2020-06-21 09:45:00|2723.24|2685.24|2722.82|2684.82|2724.13|2686.13|2722.82|2684.82|170
1592733000000|2020-06-21 09:50:00|2722.8|2684.8|2723.12|2685.12|2723.46|2685.46|2722.65|2684.65|160
1592733300000|2020-06-21 09:55:00|2723.07|2685.07|2721.7|2683.7|2723.07|2685.07|2721.7|2683.7|157
1592733600000|2020-06-21 10:00:00|2721.69|2683.69|2718.21|2680.21|2721.69|2683.69|2717.56|2679.56|203
1592733900000|2020-06-21 10:05:00|2718.19|2680.19|2717.64|2679.64|2718.22|2680.22|2717.64|2679.64|180
1592734200000|2020-06-21 10:10:00|2717.49|2679.49|2714.21|2676.21|2717.49|2679.49|2712.55|2674.55|249
1592734500000|2020-06-21 10:15:00|2714.14|2676.14|2715.53|2677.53|2715.79|2677.79|2714.1|2676.1|197
1592734800000|2020-06-21 10:20:00|2715.49|2677.49|2714.67|2676.67|2715.52|2677.52|2713.83|2675.83|209
1592735100000|2020-06-21 10:25:00|2714.68|2676.68|2714.57|2676.57|2714.79|2676.79|2713.99|2675.99|189
1592735400000|2020-06-21 10:30:00|2714.56|2676.56|2712.78|2674.78|2714.58|2676.58|2712.78|2674.78|189
1592735700000|2020-06-21 10:35:00|2712.77|2674.77|2712.08|2674.08|2713.23|2675.23|2712.08|2674.08|199
1592736000000|2020-06-21 10:40:00|2712.05|2674.05|2713.77|2675.77|2713.78|2675.78|2711.03|2673.03|191
1592736300000|2020-06-21 10:45:00|2713.74|2675.74|2714.46|2676.46|2714.47|2676.47|2713.28|2675.28|176
1592736600000|2020-06-21 10:50:00|2714.45|2676.45|2714.47|2676.47|2715.22|2677.22|2714.08|2676.08|192
1592736900000|2020-06-21 10:55:00|2714.46|2676.46|2714.61|2676.61|2714.68|2676.68|2714.1|2676.1|173
1592737200000|2020-06-21 11:00:00|2714.58|2676.58|2714.65|2676.65|2715.36|2677.36|2714.55|2676.55|198
1592737500000|2020-06-21 11:05:00|2714.64|2676.64|2713.33|2675.33|2714.83|2676.83|2712.67|2674.67|196
1592737800000|2020-06-21 11:10:00|2713.35|2675.35|2711.92|2673.92|2713.83|2675.83|2711.92|2673.92|192
1592738100000|2020-06-21 11:15:00|2711.94|2673.94|2713.55|2675.55|2714.09|2676.09|2711.94|2673.94|180
1592738400000|2020-06-21 11:20:00|2713.65|2675.65|2713.86|2675.86|2713.93|2675.93|2712.61|2674.61|186
1592738700000|2020-06-21 11:25:00|2713.89|2675.89|2715.53|2677.53|2715.7|2677.7|2713.89|2675.89|186
1592739000000|2020-06-21 11:30:00|2715.51|2677.51|2717.67|2679.67|2717.67|2679.67|2715.29|2677.29|193
1592739300000|2020-06-21 11:35:00|2717.6|2679.6|2716.65|2678.65|2717.63|2679.63|2716.52|2678.52|168
1592739600000|2020-06-21 11:40:00|2716.64|2678.64|2718.92|2680.92|2718.92|2680.92|2716.54|2678.54|203
1592739900000|2020-06-21 11:45:00|2718.89|2680.89|2717.86|2679.86|2719.1|2681.1|2717.84|2679.84|195
1592740200000|2020-06-21 11:50:00|2717.85|2679.85|2717.45|2679.45|2717.85|2679.85|2716.99|2678.99|194
1592740500000|2020-06-21 11:55:00|2717.46|2679.46|2718.74|2680.74|2718.98|2680.98|2717.46|2679.46|189
1592740800000|2020-06-21 12:00:00|2718.76|2680.76|2718.3|2680.3|2719.46|2681.46|2718.16|2680.16|204
1592741100000|2020-06-21 12:05:00|2718.32|2680.32|2718.69|2680.69|2718.96|2680.96|2718.32|2680.32|168
1592741400000|2020-06-21 12:10:00|2718.66|2680.66|2716.31|2678.31|2719.01|2681.01|2716.11|2678.11|232
1592741700000|2020-06-21 12:15:00|2716.32|2678.32|2715.94|2677.94|2716.75|2678.75|2715.65|2677.65|188
1592742000000|2020-06-21 12:20:00|2715.93|2677.93|2715.02|2677.02|2715.94|2677.94|2714.84|2676.84|184
1592742300000|2020-06-21 12:25:00|2714.97|2676.97|2714.31|2676.31|2715.08|2677.08|2714.21|2676.21|206
1592742600000|2020-06-21 12:30:00|2714.32|2676.32|2715.14|2677.14|2715.14|2677.14|2713.78|2675.78|199
1592742900000|2020-06-21 12:35:00|2715.17|2677.17|2715.02|2677.02|2715.74|2677.74|2714.9|2676.9|173
1592743200000|2020-06-21 12:40:00|2715.01|2677.01|2714.79|2676.79|2715.25|2677.25|2714.63|2676.63|156
1592743500000|2020-06-21 12:45:00|2714.81|2676.81|2714.97|2676.97|2715.57|2677.57|2714.75|2676.75|186
1592743800000|2020-06-21 12:50:00|2714.96|2676.96|2713.86|2675.86|2714.96|2676.96|2713.13|2675.13|192
1592744100000|2020-06-21 12:55:00|2713.85|2675.85|2712.59|2674.59|2713.86|2675.86|2712.54|2674.54|189
1592744400000|2020-06-21 13:00:00|2712.58|2674.58|2712.55|2674.55|2712.91|2674.91|2712.33|2674.33|150
1592744700000|2020-06-21 13:05:00|2712.57|2674.57|2710.57|2672.57|2712.58|2674.58|2709.53|2671.53|207
1592745000000|2020-06-21 13:10:00|2710.55|2672.55|2707.48|2669.48|2710.7|2672.7|2706.84|2668.84|240
1592745300000|2020-06-21 13:15:00|2707.47|2669.47|2708.07|2670.07|2708.38|2670.38|2707.47|2669.47|196
1592745600000|2020-06-21 13:20:00|2708.08|2670.08|2709.93|2671.93|2709.93|2671.93|2706.91|2668.91|228
1592745900000|2020-06-21 13:25:00|2709.94|2671.94|2710.23|2672.23|2710.97|2672.97|2709.71|2671.71|227
1592746200000|2020-06-21 13:30:00|2710.21|2672.21|2710.14|2672.14|2711.05|2673.05|2709.66|2671.66|207
1592746500000|2020-06-21 13:35:00|2710.36|2672.36|2711.46|2673.46|2711.98|2673.98|2710.34|2672.34|210
1592746800000|2020-06-21 13:40:00|2711.47|2673.47|2712.92|2674.92|2713.47|2675.47|2711.4|2673.4|197
1592747100000|2020-06-21 13:45:00|2712.91|2674.91|2712.88|2674.88|2713.24|2675.24|2712.61|2674.61|204
1592747400000|2020-06-21 13:50:00|2712.89|2674.89|2713.12|2675.12|2713.32|2675.32|2712.65|2674.65|201
1592747700000|2020-06-21 13:55:00|2713.14|2675.14|2712.77|2674.77|2713.47|2675.47|2712.77|2674.77|180
1592748000000|2020-06-21 14:00:00|2712.78|2674.78|2712.8|2674.8|2712.8|2674.8|2711.37|2673.37|187
1592748300000|2020-06-21 14:05:00|2712.86|2674.86|2714.74|2676.74|2715.11|2677.11|2712.86|2674.86|192
1592748600000|2020-06-21 14:10:00|2714.75|2676.75|2713.55|2675.55|2714.76|2676.76|2713.41|2675.41|216
1592748900000|2020-06-21 14:15:00|2713.58|2675.58|2712.7|2674.7|2713.93|2675.93|2712.66|2674.66|175
1592749200000|2020-06-21 14:20:00|2712.71|2674.71|2712.62|2674.62|2713.11|2675.11|2712.34|2674.34|190
1592749500000|2020-06-21 14:25:00|2712.61|2674.61|2710.89|2672.89|2712.61|2674.61|2710.89|2672.89|223
1592749800000|2020-06-21 14:30:00|2710.88|2672.88|2711.36|2673.36|2711.36|2673.36|2709.68|2671.68|223
1592750100000|2020-06-21 14:35:00|2711.3|2673.3|2710.86|2672.86|2711.31|2673.31|2710.21|2672.21|218
1592750400000|2020-06-21 14:40:00|2710.9|2672.9|2710.4|2672.4|2711.01|2673.01|2710.33|2672.33|199
1592750700000|2020-06-21 14:45:00|2710.41|2672.41|2710.7|2672.7|2711.18|2673.18|2709.54|2671.54|213
1592751000000|2020-06-21 14:50:00|2710.71|2672.71|2712.05|2674.05|2712.09|2674.09|2710.65|2672.65|196
1592751300000|2020-06-21 14:55:00|2712.04|2674.04|2712.83|2674.83|2713.01|2675.01|2712.02|2674.02|193
1592751600000|2020-06-21 15:00:00|2712.84|2674.84|2711.98|2673.98|2712.99|2674.99|2711.98|2673.98|197
1592751900000|2020-06-21 15:05:00|2711.97|2673.97|2712.23|2674.23|2712.68|2674.68|2711.82|2673.82|181
1592752200000|2020-06-21 15:10:00|2712.21|2674.21|2712.04|2674.04|2712.38|2674.38|2711.71|2673.71|183
1592752500000|2020-06-21 15:15:00|2712.03|2674.03|2710.98|2672.98|2712.36|2674.36|2710.96|2672.96|167
1592752800000|2020-06-21 15:20:00|2710.99|2672.99|2711.64|2673.64|2711.64|2673.64|2710.76|2672.76|185
1592753100000|2020-06-21 15:25:00|2711.65|2673.65|2712.71|2674.71|2713.14|2675.14|2711.65|2673.65|220
1592753400000|2020-06-21 15:30:00|2712.66|2674.66|2711.96|2673.96|2712.78|2674.78|2711.36|2673.36|185
1592753700000|2020-06-21 15:35:00|2711.95|2673.95|2720.61|2682.61|2720.67|2682.67|2711.94|2673.94|231
1592754000000|2020-06-21 15:40:00|2720.5|2682.5|2723.45|2685.45|2724.08|2686.08|2720.45|2682.45|240
1592754300000|2020-06-21 15:45:00|2723.46|2685.46|2721.11|2683.11|2724.98|2686.98|2721.08|2683.08|235
1592754600000|2020-06-21 15:50:00|2721.13|2683.13|2722.78|2684.78|2722.79|2684.79|2720.06|2682.06|238
1592754900000|2020-06-21 15:55:00|2722.79|2684.79|2722.07|2684.07|2722.96|2684.96|2720.27|2682.27|211
1592755200000|2020-06-21 16:00:00|2722.1|2684.1|2721.97|2683.97|2723.27|2685.27|2721.72|2683.72|240
1592755500000|2020-06-21 16:05:00|2721.98|2683.98|2722.12|2684.12|2723.45|2685.45|2721.95|2683.95|188
1592755800000|2020-06-21 16:10:00|2722.14|2684.14|2720.5|2682.5|2722.78|2684.78|2720.31|2682.31|212
1592756100000|2020-06-21 16:15:00|2720.49|2682.49|2717.5|2679.5|2720.5|2682.5|2717.38|2679.38|209
1592756400000|2020-06-21 16:20:00|2717.44|2679.44|2719.79|2681.79|2719.79|2681.79|2717.27|2679.27|219
1592756700000|2020-06-21 16:25:00|2719.8|2681.8|2722.13|2684.13|2722.19|2684.19|2719.76|2681.76|202
1592757000000|2020-06-21 16:30:00|2722.14|2684.14|2717.68|2679.68|2722.14|2684.14|2717.51|2679.51|231
1592757300000|2020-06-21 16:35:00|2717.69|2679.69|2718.53|2680.53|2718.58|2680.58|2716.34|2678.34|211
1592757600000|2020-06-21 16:40:00|2718.55|2680.55|2718.37|2680.37|2718.55|2680.55|2716.01|2678.01|223
1592757900000|2020-06-21 16:45:00|2718.38|2680.38|2720.7|2682.7|2721.42|2683.42|2716.52|2678.52|219
1592758200000|2020-06-21 16:50:00|2720.72|2682.72|2720.48|2682.48|2721|2683|2720.08|2682.08|219
1592758500000|2020-06-21 16:55:00|2720.49|2682.49|2717.86|2679.86|2720.59|2682.59|2717.86|2679.86|212
1592758800000|2020-06-21 17:00:00|2717.85|2679.85|2715.98|2677.98|2717.91|2679.91|2715.8|2677.8|183
1592759100000|2020-06-21 17:05:00|2715.94|2677.94|2715.87|2677.87|2716.15|2678.15|2714.2|2676.2|223
1592759400000|2020-06-21 17:10:00|2715.88|2677.88|2713.78|2675.78|2716.61|2678.61|2713.59|2675.59|225
1592759700000|2020-06-21 17:15:00|2713.83|2675.83|2715.78|2677.78|2715.78|2677.78|2713.65|2675.65|206
1592760000000|2020-06-21 17:20:00|2715.81|2677.81|2715.14|2677.14|2716.3|2678.3|2715.14|2677.14|189
1592760300000|2020-06-21 17:25:00|2715.16|2677.16|2715.75|2677.75|2716.29|2678.29|2714.95|2676.95|205
1592760600000|2020-06-21 17:30:00|2715.87|2677.87|2715.75|2677.75|2716.15|2678.15|2714.45|2676.45|231
1592760900000|2020-06-21 17:35:00|2715.74|2677.74|2713.92|2675.92|2715.74|2677.74|2713.52|2675.52|224
1592761200000|2020-06-21 17:40:00|2714|2676|2714.13|2676.13|2714.13|2676.13|2713.38|2675.38|194
1592761500000|2020-06-21 17:45:00|2714.16|2676.16|2714.24|2676.24|2714.74|2676.74|2713.44|2675.44|204
1592761800000|2020-06-21 17:50:00|2714.25|2676.25|2713.81|2675.81|2714.32|2676.32|2713.07|2675.07|220
1592762100000|2020-06-21 17:55:00|2713.87|2675.87|2713.52|2675.52|2714.91|2676.91|2713.11|2675.11|206
1592762400000|2020-06-21 18:00:00|2713.51|2675.51|2713.03|2675.03|2713.62|2675.62|2712.03|2674.03|232
1592762700000|2020-06-21 18:05:00|2713.04|2675.04|2712.72|2674.72|2714|2676|2712.49|2674.49|183
1592763000000|2020-06-21 18:10:00|2712.71|2674.71|2711.37|2673.37|2712.91|2674.91|2711.37|2673.37|190
1592763300000|2020-06-21 18:15:00|2711.36|2673.36|2712.76|2674.76|2712.8|2674.8|2709.54|2671.54|207
1592763600000|2020-06-21 18:20:00|2712.75|2674.75|2710.78|2672.78|2714.42|2676.42|2710.68|2672.68|220
1592763900000|2020-06-21 18:25:00|2710.82|2672.82|2708.2|2670.2|2710.88|2672.88|2708.05|2670.05|203
1592764200000|2020-06-21 18:30:00|2708.21|2670.21|2704.97|2666.97|2708.31|2670.31|2704.81|2666.81|242
1592764500000|2020-06-21 18:35:00|2704.99|2666.99|2706.23|2668.23|2706.88|2668.88|2704.64|2666.64|236
1592764800000|2020-06-21 18:40:00|2706.22|2668.22|2705.62|2667.62|2706.38|2668.38|2704.71|2666.71|216
1592765100000|2020-06-21 18:45:00|2705.6|2667.6|2705.71|2667.71|2707.36|2669.36|2704.61|2666.61|224
1592765400000|2020-06-21 18:50:00|2705.69|2667.69|2706.14|2668.14|2706.28|2668.28|2704.91|2666.91|198
1592765700000|2020-06-21 18:55:00|2706.11|2668.11|2705.15|2667.15|2706.61|2668.61|2704.74|2666.74|211
1592766000000|2020-06-21 19:00:00|2705.13|2667.13|2704.85|2666.85|2706.31|2668.31|2702.12|2664.12|248
1592766300000|2020-06-21 19:05:00|2704.84|2666.84|2705.53|2667.53|2706.05|2668.05|2704.81|2666.81|206
1592766600000|2020-06-21 19:10:00|2705.54|2667.54|2708.29|2670.29|2708.43|2670.43|2705.5|2667.5|214
1592766900000|2020-06-21 19:15:00|2708.32|2670.32|2708.23|2670.23|2708.6|2670.6|2707.96|2669.96|200
1592767200000|2020-06-21 19:20:00|2708.21|2670.21|2709.22|2671.22|2710.03|2672.03|2708.06|2670.06|214
1592767500000|2020-06-21 19:25:00|2709.21|2671.21|2708.72|2670.72|2709.27|2671.27|2708.02|2670.02|223
1592767800000|2020-06-21 19:30:00|2708.85|2670.85|2708.22|2670.22|2709.04|2671.04|2707.56|2669.56|211
1592768100000|2020-06-21 19:35:00|2708.23|2670.23|2710.71|2672.71|2710.71|2672.71|2708.17|2670.17|195
1592768400000|2020-06-21 19:40:00|2710.74|2672.74|2713.5|2675.5|2713.92|2675.92|2710.51|2672.51|185
1592768700000|2020-06-21 19:45:00|2713.49|2675.49|2713.42|2675.42|2714.09|2676.09|2713.28|2675.28|194
1592769000000|2020-06-21 19:50:00|2713.47|2675.47|2712.26|2674.26|2713.84|2675.84|2712.25|2674.25|192
1592769300000|2020-06-21 19:55:00|2712.25|2674.25|2712.32|2674.32|2713.09|2675.09|2711.82|2673.82|217
1592769600000|2020-06-21 20:00:00|2712.31|2674.31|2711.78|2673.78|2712.35|2674.35|2711.54|2673.54|194
1592769900000|2020-06-21 20:05:00|2711.8|2673.8|2711.51|2673.51|2711.87|2673.87|2710.54|2672.54|212
1592770200000|2020-06-21 20:10:00|2711.53|2673.53|2711.04|2673.04|2712.39|2674.39|2710.89|2672.89|194
1592770500000|2020-06-21 20:15:00|2711.03|2673.03|2710.84|2672.84|2711.13|2673.13|2710.28|2672.28|186
1592770800000|2020-06-21 20:20:00|2710.83|2672.83|2709.45|2671.45|2710.83|2672.83|2709.33|2671.33|205
1592771100000|2020-06-21 20:25:00|2709.44|2671.44|2707.42|2669.42|2709.44|2671.44|2707.38|2669.38|196
1592771400000|2020-06-21 20:30:00|2707.44|2669.44|2706.24|2668.24|2707.44|2669.44|2706.17|2668.17|188
1592771700000|2020-06-21 20:35:00|2706.22|2668.22|2706.12|2668.12|2706.41|2668.41|2705.72|2667.72|211
1592772000000|2020-06-21 20:40:00|2706.1|2668.1|2704.19|2666.19|2706.18|2668.18|2704.12|2666.12|206
1592772300000|2020-06-21 20:45:00|2704.22|2666.22|2701.79|2663.79|2704.28|2666.28|2701.02|2663.02|241
1592772600000|2020-06-21 20:50:00|2701.82|2663.82|2704.1|2666.1|2704.11|2666.11|2701.82|2663.82|200
1592772900000|2020-06-21 20:55:00|2704.08|2666.08|2703.94|2665.94|2704.28|2666.28|2703.44|2665.44|235
1592773200000|2020-06-21 21:00:00|2703.98|2665.98|2703.77|2665.77|2704.19|2666.19|2703.58|2665.58|222
1592773500000|2020-06-21 21:05:00|2703.76|2665.76|2705.63|2667.63|2705.67|2667.67|2703.67|2665.67|214
1592773800000|2020-06-21 21:10:00|2705.62|2667.62|2707.34|2669.34|2707.36|2669.36|2705.52|2667.52|229
1592774100000|2020-06-21 21:15:00|2707.38|2669.38|2709.02|2671.02|2709.02|2671.02|2707.37|2669.37|205
1592774400000|2020-06-21 21:20:00|2709.17|2671.17|2709.06|2671.06|2710.08|2672.08|2709.01|2671.01|219
1592774700000|2020-06-21 21:25:00|2709.04|2671.04|2708.4|2670.4|2709.37|2671.37|2708.08|2670.08|222
1592775000000|2020-06-21 21:30:00|2708.38|2670.38|2707.61|2669.61|2708.46|2670.46|2707.37|2669.37|237
1592775300000|2020-06-21 21:35:00|2707.62|2669.62|2706.76|2668.76|2707.94|2669.94|2706.47|2668.47|241
1592775600000|2020-06-21 21:40:00|2706.73|2668.73|2708.09|2670.09|2708.13|2670.13|2706.6|2668.6|233
1592775900000|2020-06-21 21:45:00|2708.13|2670.13|2710.74|2672.74|2710.78|2672.78|2708.12|2670.12|226
1592776200000|2020-06-21 21:50:00|2710.77|2672.77|2710.52|2672.52|2710.79|2672.79|2710.1|2672.1|194
1592776500000|2020-06-21 21:55:00|2710.5|2672.5|2710.18|2672.18|2710.99|2672.99|2710.18|2672.18|209
1592776800000|2020-06-21 22:00:00|2710.19|2672.19|2703.12|2665.12|2710.19|2672.19|2703.12|2665.12|244
1592777100000|2020-06-21 22:05:00|2703.06|2665.06|2699.16|2661.16|2703.06|2665.06|2698.51|2660.51|246
1592777400000|2020-06-21 22:10:00|2698.89|2660.89|2702.04|2664.04|2702.04|2664.04|2698.89|2660.89|235
1592777700000|2020-06-21 22:15:00|2702.11|2664.11|2699.94|2661.94|2702.69|2664.69|2698.49|2660.49|238
1592778000000|2020-06-21 22:20:00|2699.98|2661.98|2698.17|2660.17|2700.11|2662.11|2698.07|2660.07|236
1592778300000|2020-06-21 22:25:00|2698.21|2660.21|2699.39|2661.39|2699.39|2661.39|2698.06|2660.06|207
1592778600000|2020-06-21 22:30:00|2699.4|2661.4|2701.55|2663.55|2701.6|2663.6|2699.34|2661.34|202
1592778900000|2020-06-21 22:35:00|2701.54|2663.54|2699.74|2661.74|2701.55|2663.55|2699.68|2661.68|206
1592779200000|2020-06-21 22:40:00|2699.75|2661.75|2697.74|2659.74|2699.77|2661.77|2697.74|2659.74|211
1592779500000|2020-06-21 22:45:00|2697.53|2659.53|2693.05|2655.05|2697.53|2659.53|2690.88|2652.88|265
1592779800000|2020-06-21 22:50:00|2693.14|2655.14|2695.86|2657.86|2695.93|2657.93|2693.14|2655.14|250
1592780100000|2020-06-21 22:55:00|2695.88|2657.88|2697.29|2659.29|2697.32|2659.32|2695.88|2657.88|239
1592780400000|2020-06-21 23:00:00|2697.19|2659.19|2696.79|2658.79|2697.21|2659.21|2695.61|2657.61|211
1592780700000|2020-06-21 23:05:00|2696.8|2658.8|2696.87|2658.87|2698.04|2660.04|2696.24|2658.24|206
1592781000000|2020-06-21 23:10:00|2696.83|2658.83|2695.95|2657.95|2697.23|2659.23|2695.51|2657.51|199
1592781300000|2020-06-21 23:15:00|2695.96|2657.96|2693.81|2655.81|2695.96|2657.96|2693.2|2655.2|181
1592781600000|2020-06-21 23:20:00|2693.82|2655.82|2692.76|2654.76|2693.83|2655.83|2691.41|2653.41|232
1592781900000|2020-06-21 23:25:00|2692.73|2654.73|2694.74|2656.74|2695.3|2657.3|2691.96|2653.96|222
1592782200000|2020-06-21 23:30:00|2694.73|2656.73|2694.31|2656.31|2694.73|2656.73|2693.76|2655.76|188
1592782500000|2020-06-21 23:35:00|2694.29|2656.29|2692.29|2654.29|2694.32|2656.32|2692.29|2654.29|185
1592782800000|2020-06-21 23:40:00|2691.72|2653.72|2691.35|2653.35|2692.52|2654.52|2690.01|2652.01|193
1592783100000|2020-06-21 23:45:00|2691.32|2653.32|2691.08|2653.08|2691.98|2653.98|2690.98|2652.98|183
1592783400000|2020-06-21 23:50:00|2691.11|2653.11|2691.59|2653.59|2691.84|2653.84|2691.02|2653.02|170
1592783700000|2020-06-21 23:55:00|2691.61|2653.61|2694.44|2656.44|2694.45|2656.45|2691.59|2653.59|193
1592784000000|2020-06-22 00:00:00|2694.45|2656.45|2692.33|2654.33|2694.54|2656.54|2690.59|2652.59|246
1592784300000|2020-06-22 00:05:00|2692.34|2654.34|2696.21|2658.21|2696.22|2658.22|2692.34|2654.34|229
1592784600000|2020-06-22 00:10:00|2696.24|2658.24|2696.62|2658.62|2696.63|2658.63|2695.06|2657.06|226
1592784900000|2020-06-22 00:15:00|2696.68|2658.68|2698.68|2660.68|2698.72|2660.72|2696.49|2658.49|215
1592785200000|2020-06-22 00:20:00|2698.74|2660.74|2700.02|2662.02|2700.02|2662.02|2698.72|2660.72|204
1592785500000|2020-06-22 00:25:00|2700.1|2662.1|2704.05|2666.05|2704.28|2666.28|2700.01|2662.01|247
1592785800000|2020-06-22 00:30:00|2704.06|2666.06|2702.47|2664.47|2704.72|2666.72|2702.47|2664.47|219
1592786100000|2020-06-22 00:35:00|2702.45|2664.45|2701.98|2663.98|2703.1|2665.1|2700.99|2662.99|219
1592786400000|2020-06-22 00:40:00|2701.95|2663.95|2701.82|2663.82|2702.35|2664.35|2701.46|2663.46|200
1592786700000|2020-06-22 00:45:00|2701.84|2663.84|2700.17|2662.17|2702|2664|2699.72|2661.72|214
1592787000000|2020-06-22 00:50:00|2700.14|2662.14|2702.45|2664.45|2702.87|2664.87|2699.95|2661.95|221
1592787300000|2020-06-22 00:55:00|2702.42|2664.42|2702.37|2664.37|2703.76|2665.76|2702.34|2664.34|218
1592787600000|2020-06-22 01:00:00|2702.29|2664.29|2702.92|2664.92|2703.2|2665.2|2701.76|2663.76|202
1592787900000|2020-06-22 01:05:00|2703.03|2665.03|2704.24|2666.24|2704.39|2666.39|2702.9|2664.9|190
1592788200000|2020-06-22 01:10:00|2704.31|2666.31|2704.92|2666.92|2705.03|2667.03|2704.21|2666.21|197
1592788500000|2020-06-22 01:15:00|2704.91|2666.91|2704.97|2666.97|2705.38|2667.38|2704.6|2666.6|204
1592788800000|2020-06-22 01:20:00|2704.91|2666.91|2705.06|2667.06|2705.19|2667.19|2704.74|2666.74|195
1592789100000|2020-06-22 01:25:00|2705.11|2667.11|2705.37|2667.37|2705.68|2667.68|2704.97|2666.97|184
1592789400000|2020-06-22 01:30:00|2705.52|2667.52|2706.28|2668.28|2706.47|2668.47|2705.47|2667.47|210
1592789700000|2020-06-22 01:35:00|2706.32|2668.32|2708.23|2670.23|2708.23|2670.23|2706.32|2668.32|221
1592790000000|2020-06-22 01:40:00|2708.22|2670.22|2712.03|2674.03|2712.03|2674.03|2708.22|2670.22|230
1592790300000|2020-06-22 01:45:00|2712.27|2674.27|2716.84|2678.84|2716.9|2678.9|2712.27|2674.27|252
1592790600000|2020-06-22 01:50:00|2716.83|2678.83|2727.15|2689.15|2727.79|2689.79|2716.83|2678.83|260
1592790900000|2020-06-22 01:55:00|2727.11|2689.11|2733.98|2695.98|2733.98|2695.98|2727.11|2689.11|280
1592791200000|2020-06-22 02:00:00|2733.97|2695.97|2734.42|2696.42|2738.13|2700.13|2733.86|2695.86|274
1592791500000|2020-06-22 02:05:00|2734.47|2696.47|2734.44|2696.44|2734.49|2696.49|2732.97|2694.97|250
1592791800000|2020-06-22 02:10:00|2734.43|2696.43|2734.47|2696.47|2738.22|2700.22|2733.96|2695.96|258
1592792100000|2020-06-22 02:15:00|2734.53|2696.53|2733.4|2695.4|2734.81|2696.81|2733.34|2695.34|230
1592792400000|2020-06-22 02:20:00|2733.38|2695.38|2732.59|2694.59|2733.38|2695.38|2732.55|2694.55|226
1592792700000|2020-06-22 02:25:00|2732.56|2694.56|2732.79|2694.79|2733.4|2695.4|2732.19|2694.19|221
1592793000000|2020-06-22 02:30:00|2732.85|2694.85|2734.16|2696.16|2734.33|2696.33|2732.83|2694.83|231
1592793300000|2020-06-22 02:35:00|2734.17|2696.17|2731.52|2693.52|2734.18|2696.18|2731.46|2693.46|230
1592793600000|2020-06-22 02:40:00|2731.55|2693.55|2732.23|2694.23|2732.32|2694.32|2730.71|2692.71|187
1592793900000|2020-06-22 02:45:00|2732.26|2694.26|2734.7|2696.7|2735.01|2697.01|2732.15|2694.15|219
1592794200000|2020-06-22 02:50:00|2734.72|2696.72|2734.7|2696.7|2736.53|2698.53|2734.69|2696.69|218
1592794500000|2020-06-22 02:55:00|2734.69|2696.69|2736.71|2698.71|2736.71|2698.71|2734.57|2696.57|185
1592794800000|2020-06-22 03:00:00|2736.8|2698.8|2738.5|2700.5|2738.58|2700.58|2736.8|2698.8|223
1592795100000|2020-06-22 03:05:00|2738.48|2700.48|2735.08|2697.08|2739.28|2701.28|2734.86|2696.86|224
1592795400000|2020-06-22 03:10:00|2735.09|2697.09|2734.41|2696.41|2735.35|2697.35|2734.4|2696.4|236
1592795700000|2020-06-22 03:15:00|2734.4|2696.4|2737.56|2699.56|2737.56|2699.56|2734.37|2696.37|232
1592796000000|2020-06-22 03:20:00|2737.57|2699.57|2737.37|2699.37|2737.66|2699.66|2736.69|2698.69|229
1592796300000|2020-06-22 03:25:00|2737.43|2699.43|2735.11|2697.11|2737.67|2699.67|2735.07|2697.07|235
1592796600000|2020-06-22 03:30:00|2735.15|2697.15|2736.65|2698.65|2736.85|2698.85|2735.09|2697.09|220
1592796900000|2020-06-22 03:35:00|2736.7|2698.7|2734.66|2696.66|2736.72|2698.72|2734.59|2696.59|209
1592797200000|2020-06-22 03:40:00|2734.65|2696.65|2734.54|2696.54|2734.76|2696.76|2734.06|2696.06|205
1592797500000|2020-06-22 03:45:00|2734.53|2696.53|2735.6|2697.6|2735.69|2697.69|2734.51|2696.51|192
1592797800000|2020-06-22 03:50:00|2735.61|2697.61|2736.91|2698.91|2736.91|2698.91|2735.42|2697.42|204
1592798100000|2020-06-22 03:55:00|2736.9|2698.9|2738.55|2700.55|2738.65|2700.65|2736.8|2698.8|225
1592798400000|2020-06-22 04:00:00|2738.62|2700.62|2740.49|2702.49|2742.48|2704.48|2738.61|2700.61|257
1592798700000|2020-06-22 04:05:00|2740.47|2702.47|2741.52|2703.52|2741.52|2703.52|2740.1|2702.1|234
1592799000000|2020-06-22 04:10:00|2741.51|2703.51|2743.29|2705.29|2743.29|2705.29|2741.47|2703.47|220
1592799300000|2020-06-22 04:15:00|2743.34|2705.34|2743.01|2705.01|2744.57|2706.57|2742.75|2704.75|228
1592799600000|2020-06-22 04:20:00|2743.06|2705.06|2740.92|2702.92|2743.63|2705.63|2740.92|2702.92|237
1592799900000|2020-06-22 04:25:00|2740.88|2702.88|2739.74|2701.74|2740.95|2702.95|2739.74|2701.74|228
1592800200000|2020-06-22 04:30:00|2739.73|2701.73|2738.38|2700.38|2740.49|2702.49|2738.07|2700.07|235
1592800500000|2020-06-22 04:35:00|2738.37|2700.37|2739.86|2701.86|2739.87|2701.87|2738.15|2700.15|220
1592800800000|2020-06-22 04:40:00|2739.87|2701.87|2743.13|2705.13|2743.15|2705.15|2739.72|2701.72|250
1592801100000|2020-06-22 04:45:00|2743.14|2705.14|2741.76|2703.76|2743.86|2705.86|2741.76|2703.76|230
1592801400000|2020-06-22 04:50:00|2741.8|2703.8|2743.83|2705.83|2743.86|2705.86|2741.49|2703.49|221
1592801700000|2020-06-22 04:55:00|2743.85|2705.85|2744.62|2706.62|2747.41|2709.41|2743.84|2705.84|234
1592802000000|2020-06-22 05:00:00|2744.55|2706.55|2747.78|2709.78|2748.05|2710.05|2744.33|2706.33|255
1592802300000|2020-06-22 05:05:00|2747.74|2709.74|2754.05|2716.05|2754.68|2716.68|2747.65|2709.65|266
1592802600000|2020-06-22 05:10:00|2753.9|2715.9|2753.55|2715.55|2753.95|2715.95|2752.87|2714.87|241
1592802900000|2020-06-22 05:15:00|2753.48|2715.48|2750.9|2712.9|2755.61|2717.61|2750.88|2712.88|259
1592803200000|2020-06-22 05:20:00|2750.92|2712.92|2750.24|2712.24|2751.62|2713.62|2750.02|2712.02|245
1592803500000|2020-06-22 05:25:00|2750.23|2712.23|2750.31|2712.31|2752.39|2714.39|2749.91|2711.91|244
1592803800000|2020-06-22 05:30:00|2750.32|2712.32|2750.65|2712.65|2750.81|2712.81|2749.22|2711.22|251
1592804100000|2020-06-22 05:35:00|2750.66|2712.66|2748.21|2710.21|2750.72|2712.72|2748.06|2710.06|237
1592804400000|2020-06-22 05:40:00|2748.19|2710.19|2749.24|2711.24|2750.02|2712.02|2748.18|2710.18|242
1592804700000|2020-06-22 05:45:00|2749.22|2711.22|2746.38|2708.38|2750.81|2712.81|2746.38|2708.38|239
1592805000000|2020-06-22 05:50:00|2746.49|2708.49|2746.78|2708.78|2748.07|2710.07|2746.43|2708.43|213
1592805300000|2020-06-22 05:55:00|2746.76|2708.76|2746.56|2708.56|2746.92|2708.92|2745.71|2707.71|227
1592805600000|2020-06-22 06:00:00|2746.44|2708.44|2746.49|2708.49|2749.07|2711.07|2745.96|2707.96|243
1592805900000|2020-06-22 06:05:00|2746.44|2708.44|2746.36|2708.36|2747.06|2709.06|2745.07|2707.07|238
1592806200000|2020-06-22 06:10:00|2746.34|2708.34|2745.56|2707.56|2746.7|2708.7|2745.42|2707.42|210
1592806500000|2020-06-22 06:15:00|2745.55|2707.55|2743.36|2705.36|2745.55|2707.55|2743.25|2705.25|215
1592806800000|2020-06-22 06:20:00|2743.38|2705.38|2740.29|2702.29|2743.5|2705.5|2740.2|2702.2|226
1592807100000|2020-06-22 06:25:00|2740.33|2702.33|2740.58|2702.58|2741.22|2703.22|2740.17|2702.17|197
1592807400000|2020-06-22 06:30:00|2740.56|2702.56|2741.03|2703.03|2742.59|2704.59|2740.56|2702.56|223
1592807700000|2020-06-22 06:35:00|2741.01|2703.01|2740.16|2702.16|2741.01|2703.01|2739.56|2701.56|204
1592808000000|2020-06-22 06:40:00|2740.15|2702.15|2739.44|2701.44|2740.2|2702.2|2739.05|2701.05|192
1592808300000|2020-06-22 06:45:00|2739.56|2701.56|2741.53|2703.53|2741.68|2703.68|2739.56|2701.56|190
1592808600000|2020-06-22 06:50:00|2741.51|2703.51|2743.26|2705.26|2743.41|2705.41|2741.51|2703.51|219
1592808900000|2020-06-22 06:55:00|2743.25|2705.25|2742.27|2704.27|2743.67|2705.67|2742.21|2704.21|200
1592809200000|2020-06-22 07:00:00|2742.24|2704.24|2741.39|2703.39|2742.35|2704.35|2741.39|2703.39|188
1592809500000|2020-06-22 07:05:00|2741.32|2703.32|2741.87|2703.87|2741.87|2703.87|2740.97|2702.97|187
1592809800000|2020-06-22 07:10:00|2741.88|2703.88|2744.12|2706.12|2744.12|2706.12|2741.87|2703.87|187
1592810100000|2020-06-22 07:15:00|2744.11|2706.11|2746.91|2708.91|2746.92|2708.92|2743.97|2705.97|210
1592810400000|2020-06-22 07:20:00|2746.92|2708.92|2746.47|2708.47|2746.92|2708.92|2746.35|2708.35|199
1592810700000|2020-06-22 07:25:00|2746.59|2708.59|2747.65|2709.65|2747.66|2709.66|2745.97|2707.97|216
1592811000000|2020-06-22 07:30:00|2747.68|2709.68|2750.39|2712.39|2750.45|2712.45|2747.66|2709.66|221
1592811300000|2020-06-22 07:35:00|2750.34|2712.34|2747.33|2709.33|2750.86|2712.86|2747.33|2709.33|215
1592811600000|2020-06-22 07:40:00|2747.24|2709.24|2746.65|2708.65|2747.3|2709.3|2745.6|2707.6|214
1592811900000|2020-06-22 07:45:00|2746.62|2708.62|2747.83|2709.83|2747.85|2709.85|2746.18|2708.18|192
1592812200000|2020-06-22 07:50:00|2747.85|2709.85|2747.17|2709.17|2748.1|2710.1|2747.15|2709.15|193
1592812500000|2020-06-22 07:55:00|2747.18|2709.18|2746.08|2708.08|2747.2|2709.2|2745.25|2707.25|193
1592812800000|2020-06-22 08:00:00|2746.07|2708.07|2747.23|2709.23|2748.64|2710.64|2745.15|2707.15|233
1592813100000|2020-06-22 08:05:00|2747.24|2709.24|2747.35|2709.35|2747.4|2709.4|2747.02|2709.02|166
1592813400000|2020-06-22 08:10:00|2747.42|2709.42|2747.88|2709.88|2748.04|2710.04|2747.39|2709.39|189
1592813700000|2020-06-22 08:15:00|2747.87|2709.87|2746.85|2708.85|2747.87|2709.87|2746.81|2708.81|231
1592814000000|2020-06-22 08:20:00|2746.83|2708.83|2747.17|2709.17|2747.81|2709.81|2746.72|2708.72|227
1592814300000|2020-06-22 08:25:00|2747.19|2709.19|2746.37|2708.37|2747.27|2709.27|2746.34|2708.34|214
1592814600000|2020-06-22 08:30:00|2746.38|2708.38|2747.39|2709.39|2748.26|2710.26|2746.37|2708.37|228
1592814900000|2020-06-22 08:35:00|2747.43|2709.43|2744.49|2706.49|2747.52|2709.52|2744.49|2706.49|224
1592815200000|2020-06-22 08:40:00|2744.48|2706.48|2747.66|2709.66|2747.94|2709.94|2744.48|2706.48|211
1592815500000|2020-06-22 08:45:00|2747.65|2709.65|2748.26|2710.26|2748.3|2710.3|2747.34|2709.34|208
1592815800000|2020-06-22 08:50:00|2748.28|2710.28|2748.3|2710.3|2748.72|2710.72|2748.07|2710.07|207
1592816100000|2020-06-22 08:55:00|2748.29|2710.29|2751.14|2713.14|2751.22|2713.22|2748.25|2710.25|219
1592816400000|2020-06-22 09:00:00|2751.15|2713.15|2751.6|2713.6|2753.04|2715.04|2751.11|2713.11|238
1592816700000|2020-06-22 09:05:00|2751.54|2713.54|2751.23|2713.23|2751.69|2713.69|2751.15|2713.15|249
1592817000000|2020-06-22 09:10:00|2751.21|2713.21|2749.69|2711.69|2751.25|2713.25|2749.69|2711.69|231
1592817300000|2020-06-22 09:15:00|2749.67|2711.67|2747.8|2709.8|2749.72|2711.72|2747.8|2709.8|195
1592817600000|2020-06-22 09:20:00|2747.72|2709.72|2747.92|2709.92|2748.79|2710.79|2747.69|2709.69|199
1592817900000|2020-06-22 09:25:00|2747.93|2709.93|2747.16|2709.16|2748.38|2710.38|2747.07|2709.07|213
1592818200000|2020-06-22 09:30:00|2747.15|2709.15|2746.77|2708.77|2747.39|2709.39|2746.04|2708.04|189
1592818500000|2020-06-22 09:35:00|2746.76|2708.76|2745.73|2707.73|2747.04|2709.04|2745.65|2707.65|191
1592818800000|2020-06-22 09:40:00|2745.74|2707.74|2745.39|2707.39|2746.37|2708.37|2745.26|2707.26|199
1592819100000|2020-06-22 09:45:00|2745.38|2707.38|2745.53|2707.53|2745.9|2707.9|2744.92|2706.92|217
1592819400000|2020-06-22 09:50:00|2745.56|2707.56|2746.81|2708.81|2746.81|2708.81|2745.45|2707.45|181
1592819700000|2020-06-22 09:55:00|2746.82|2708.82|2746.7|2708.7|2747.33|2709.33|2746.7|2708.7|205
1592820000000|2020-06-22 10:00:00|2746.68|2708.68|2746.34|2708.34|2746.69|2708.69|2745.49|2707.49|213
1592820300000|2020-06-22 10:05:00|2746.33|2708.33|2747.9|2709.9|2747.9|2709.9|2746.3|2708.3|207
1592820600000|2020-06-22 10:10:00|2747.98|2709.98|2749.13|2711.13|2750.42|2712.42|2747.98|2709.98|224
1592820900000|2020-06-22 10:15:00|2749.1|2711.1|2750.74|2712.74|2750.89|2712.89|2749.1|2711.1|227
1592821200000|2020-06-22 10:20:00|2750.72|2712.72|2751.53|2713.53|2751.69|2713.69|2750.72|2712.72|221
1592821500000|2020-06-22 10:25:00|2751.59|2713.59|2749.53|2711.53|2751.65|2713.65|2749.38|2711.38|208
1592821800000|2020-06-22 10:30:00|2749.5|2711.5|2748.48|2710.48|2749.63|2711.63|2748.42|2710.42|204
1592822100000|2020-06-22 10:35:00|2748.49|2710.49|2748.18|2710.18|2748.55|2710.55|2747.97|2709.97|199
1592822400000|2020-06-22 10:40:00|2748.17|2710.17|2747.95|2709.95|2748.4|2710.4|2747.72|2709.72|177
1592822700000|2020-06-22 10:45:00|2747.93|2709.93|2748.72|2710.72|2748.77|2710.77|2747.6|2709.6|205
1592823000000|2020-06-22 10:50:00|2748.71|2710.71|2749.92|2711.92|2750.36|2712.36|2748.33|2710.33|219
1592823300000|2020-06-22 10:55:00|2749.9|2711.9|2750.99|2712.99|2750.99|2712.99|2749.89|2711.89|237
1592823600000|2020-06-22 11:00:00|2750.98|2712.98|2753.4|2715.4|2753.63|2715.63|2750.95|2712.95|242
1592823900000|2020-06-22 11:05:00|2753.44|2715.44|2750.66|2712.66|2753.72|2715.72|2750.57|2712.57|244
1592824200000|2020-06-22 11:10:00|2750.67|2712.67|2748.64|2710.64|2750.67|2712.67|2748.63|2710.63|213
1592824500000|2020-06-22 11:15:00|2748.63|2710.63|2747.35|2709.35|2748.86|2710.86|2747.28|2709.28|211
1592824800000|2020-06-22 11:20:00|2747.34|2709.34|2747.23|2709.23|2747.8|2709.8|2746.93|2708.93|199
1592825100000|2020-06-22 11:25:00|2747.24|2709.24|2747.83|2709.83|2747.96|2709.96|2747.13|2709.13|207
1592825400000|2020-06-22 11:30:00|2747.8|2709.8|2748.22|2710.22|2748.39|2710.39|2747.58|2709.58|202
1592825700000|2020-06-22 11:35:00|2748.21|2710.21|2751.73|2713.73|2751.73|2713.73|2748.21|2710.21|217
1592826000000|2020-06-22 11:40:00|2751.72|2713.72|2752.81|2714.81|2753.11|2715.11|2751.68|2713.68|215
1592826300000|2020-06-22 11:45:00|2752.83|2714.83|2757.44|2719.44|2759.59|2721.59|2751.62|2713.62|252
1592826600000|2020-06-22 11:50:00|2757.43|2719.43|2758.58|2720.58|2758.62|2720.62|2756.13|2718.13|252
1592826900000|2020-06-22 11:55:00|2758.6|2720.6|2756.98|2718.98|2758.87|2720.87|2756.27|2718.27|239
1592827200000|2020-06-22 12:00:00|2756.97|2718.97|2758.79|2720.79|2760.63|2722.63|2756.97|2718.97|258
1592827500000|2020-06-22 12:05:00|2758.77|2720.77|2757.26|2719.26|2758.77|2720.77|2756.46|2718.46|233
1592827800000|2020-06-22 12:10:00|2757.27|2719.27|2758.46|2720.46|2759.01|2721.01|2756.83|2718.83|238
1592828100000|2020-06-22 12:15:00|2758.47|2720.47|2760.69|2722.69|2760.77|2722.77|2758.33|2720.33|229
1592828400000|2020-06-22 12:20:00|2760.7|2722.7|2765.07|2727.07|2766.64|2728.64|2760.66|2722.66|240
1592828700000|2020-06-22 12:25:00|2765.08|2727.08|2768.91|2730.91|2770.02|2732.02|2765.04|2727.04|265
1592829000000|2020-06-22 12:30:00|2768.93|2730.93|2767.88|2729.88|2770.55|2732.55|2767.88|2729.88|259
1592829300000|2020-06-22 12:35:00|2767.8|2729.8|2768.57|2730.57|2768.62|2730.62|2767.34|2729.34|223
1592829600000|2020-06-22 12:40:00|2768.62|2730.62|2775.28|2737.28|2775.72|2737.72|2768.62|2730.62|258
1592829900000|2020-06-22 12:45:00|2775.26|2737.26|2773.38|2735.38|2778.33|2740.33|2772.56|2734.56|264
1592830200000|2020-06-22 12:50:00|2773.36|2735.36|2773.12|2735.12|2773.39|2735.39|2771.51|2733.51|240
1592830500000|2020-06-22 12:55:00|2773.18|2735.18|2775.75|2737.75|2776.08|2738.08|2772.71|2734.71|236
1592830800000|2020-06-22 13:00:00|2775.76|2737.76|2773.22|2735.22|2779.01|2741.01|2773.22|2735.22|264
1592831100000|2020-06-22 13:05:00|2773.2|2735.2|2770.46|2732.46|2773.2|2735.2|2769.74|2731.74|229
1592831400000|2020-06-22 13:10:00|2770.5|2732.5|2770.95|2732.95|2771.56|2733.56|2769.42|2731.42|236
1592831700000|2020-06-22 13:15:00|2770.97|2732.97|2773.05|2735.05|2774.82|2736.82|2770.9|2732.9|234
1592832000000|2020-06-22 13:20:00|2773.04|2735.04|2773.57|2735.57|2774.24|2736.24|2772.93|2734.93|231
1592832300000|2020-06-22 13:25:00|2773.58|2735.58|2774.08|2736.08|2775.57|2737.57|2773.51|2735.51|242
1592832600000|2020-06-22 13:30:00|2774|2736|2770.01|2732.01|2774.02|2736.02|2769.46|2731.46|239
1592832900000|2020-06-22 13:35:00|2769.96|2731.96|2763.98|2725.98|2770.16|2732.16|2763.55|2725.55|262
1592833200000|2020-06-22 13:40:00|2764.03|2726.03|2764.04|2726.04|2764.73|2726.73|2763.44|2725.44|230
1592833500000|2020-06-22 13:45:00|2764.02|2726.02|2766.38|2728.38|2766.6|2728.6|2763.98|2725.98|206
1592833800000|2020-06-22 13:50:00|2766.46|2728.46|2765.93|2727.93|2766.76|2728.76|2765.82|2727.82|223
1592834100000|2020-06-22 13:55:00|2765.97|2727.97|2768.15|2730.15|2768.75|2730.75|2765.97|2727.97|229
1592834400000|2020-06-22 14:00:00|2768.14|2730.14|2769.11|2731.11|2769.11|2731.11|2766.7|2728.7|246
1592834700000|2020-06-22 14:05:00|2769.12|2731.12|2770.49|2732.49|2771.12|2733.12|2769.04|2731.04|241
1592835000000|2020-06-22 14:10:00|2770.5|2732.5|2766.47|2728.47|2770.74|2732.74|2766.47|2728.47|244
1592835300000|2020-06-22 14:15:00|2766.41|2728.41|2768.84|2730.84|2768.84|2730.84|2765.18|2727.18|246
1592835600000|2020-06-22 14:20:00|2768.83|2730.83|2766.91|2728.91|2769.02|2731.02|2766.82|2728.82|228
1592835900000|2020-06-22 14:25:00|2766.92|2728.92|2767.01|2729.01|2767.57|2729.57|2766.81|2728.81|238
1592836200000|2020-06-22 14:30:00|2766.94|2728.94|2765.3|2727.3|2766.98|2728.98|2764.72|2726.72|234
1592836500000|2020-06-22 14:35:00|2765.33|2727.33|2765.65|2727.65|2766.16|2728.16|2764.63|2726.63|245
1592836800000|2020-06-22 14:40:00|2765.68|2727.68|2766.2|2728.2|2766.51|2728.51|2765.29|2727.29|238
1592837100000|2020-06-22 14:45:00|2766.12|2728.12|2764.47|2726.47|2766.12|2728.12|2764.35|2726.35|238
1592837400000|2020-06-22 14:50:00|2764.45|2726.45|2761.73|2723.73|2764.55|2726.55|2761.73|2723.73|238
1592837700000|2020-06-22 14:55:00|2761.71|2723.71|2762.19|2724.19|2762.83|2724.83|2761.63|2723.63|222
1592838000000|2020-06-22 15:00:00|2762.2|2724.2|2764.35|2726.35|2765.3|2727.3|2762.14|2724.14|235
1592838300000|2020-06-22 15:05:00|2764.33|2726.33|2765.59|2727.59|2765.63|2727.63|2764.28|2726.28|246
1592838600000|2020-06-22 15:10:00|2765.58|2727.58|2765.21|2727.21|2765.99|2727.99|2764.43|2726.43|244
1592838900000|2020-06-22 15:15:00|2765.2|2727.2|2763.76|2725.76|2765.61|2727.61|2763.76|2725.76|231
1592839200000|2020-06-22 15:20:00|2763.65|2725.65|2767.77|2729.77|2767.77|2729.77|2763.35|2725.35|251
1592839500000|2020-06-22 15:25:00|2767.78|2729.78|2768.03|2730.03|2768.59|2730.59|2766.44|2728.44|240
1592839800000|2020-06-22 15:30:00|2767.87|2729.87|2768.29|2730.29|2768.53|2730.53|2767.71|2729.71|239
1592840100000|2020-06-22 15:35:00|2768.28|2730.28|2769.14|2731.14|2769.19|2731.19|2767.91|2729.91|236
1592840400000|2020-06-22 15:40:00|2769.21|2731.21|2768.03|2730.03|2769.37|2731.37|2767.59|2729.59|224
1592840700000|2020-06-22 15:45:00|2768.07|2730.07|2767.93|2729.93|2768.47|2730.47|2767.4|2729.4|218
1592841000000|2020-06-22 15:50:00|2767.92|2729.92|2773.67|2735.67|2773.71|2735.71|2766.99|2728.99|259
1592841300000|2020-06-22 15:55:00|2773.87|2735.87|2780.04|2742.04|2780.41|2742.41|2773.87|2735.87|278
1592841600000|2020-06-22 16:00:00|2780.03|2742.03|2778.98|2740.98|2785.13|2747.13|2777.16|2739.16|272
1592841900000|2020-06-22 16:05:00|2778.99|2740.99|2786.2|2748.2|2788.43|2750.43|2778.99|2740.99|273
1592842200000|2020-06-22 16:10:00|2786.31|2748.31|2796.99|2758.99|2798.96|2760.96|2786.31|2748.31|277
1592842500000|2020-06-22 16:15:00|2797|2759|2793.74|2755.74|2799.52|2761.52|2793.47|2755.47|278
1592842800000|2020-06-22 16:20:00|2793.72|2755.72|2794.92|2756.92|2795.8|2757.8|2793.51|2755.51|264
1592843100000|2020-06-22 16:25:00|2794.87|2756.87|2794.67|2756.67|2794.99|2756.99|2793.7|2755.7|256
1592843400000|2020-06-22 16:30:00|2794.7|2756.7|2799.09|2761.09|2799.6|2761.6|2794.7|2756.7|267
1592843700000|2020-06-22 16:35:00|2799.07|2761.07|2803.17|2765.17|2804.61|2766.61|2798.91|2760.91|279
1592844000000|2020-06-22 16:40:00|2803.13|2765.13|2802.18|2764.18|2805.2|2767.2|2800.92|2762.92|264
1592844300000|2020-06-22 16:45:00|2802.21|2764.21|2802.17|2764.17|2804.76|2766.76|2801.98|2763.98|276
1592844600000|2020-06-22 16:50:00|2802.2|2764.2|2805.75|2767.75|2805.92|2767.92|2802.2|2764.2|253
1592844900000|2020-06-22 16:55:00|2805.8|2767.8|2804.35|2766.35|2814.57|2776.57|2804.29|2766.29|290
1592845200000|2020-06-22 17:00:00|2804.4|2766.4|2797.41|2759.41|2809.2|2771.2|2797.23|2759.23|280
1592845500000|2020-06-22 17:05:00|2797.5|2759.5|2798.56|2760.56|2800.51|2762.51|2797.32|2759.32|274
1592845800000|2020-06-22 17:10:00|2798.55|2760.55|2800.68|2762.68|2800.88|2762.88|2797.19|2759.19|266
1592846100000|2020-06-22 17:15:00|2800.78|2762.78|2800.83|2762.83|2802.19|2764.19|2800.7|2762.7|256
1592846400000|2020-06-22 17:20:00|2800.84|2762.84|2802.41|2764.41|2802.75|2764.75|2800.28|2762.28|246
1592846700000|2020-06-22 17:25:00|2802.36|2764.36|2804.16|2766.16|2804.22|2766.22|2802.2|2764.2|222
1592847000000|2020-06-22 17:30:00|2804.1|2766.1|2804.8|2766.8|2806.53|2768.53|2804.1|2766.1|259
1592847300000|2020-06-22 17:35:00|2804.77|2766.77|2804.56|2766.56|2805.35|2767.35|2804.27|2766.27|250
1592847600000|2020-06-22 17:40:00|2804.62|2766.62|2805.95|2767.95|2806.51|2768.51|2804.48|2766.48|248
1592847900000|2020-06-22 17:45:00|2805.93|2767.93|2807.74|2769.74|2807.94|2769.94|2805.68|2767.68|238
1592848200000|2020-06-22 17:50:00|2807.71|2769.71|2809|2771|2809.99|2771.99|2807.71|2769.71|262
1592848500000|2020-06-22 17:55:00|2808.84|2770.84|2808.49|2770.49|2808.9|2770.9|2807.42|2769.42|237
1592848800000|2020-06-22 18:00:00|2808.5|2770.5|2806.32|2768.32|2809.74|2771.74|2806.3|2768.3|263
1592849100000|2020-06-22 18:05:00|2806.3|2768.3|2806.51|2768.51|2806.9|2768.9|2805.74|2767.74|239
1592849400000|2020-06-22 18:10:00|2806.55|2768.55|2804.82|2766.82|2806.99|2768.99|2804.55|2766.55|259
1592849700000|2020-06-22 18:15:00|2804.83|2766.83|2805.58|2767.58|2805.83|2767.83|2804.03|2766.03|240
1592850000000|2020-06-22 18:20:00|2805.57|2767.57|2805.79|2767.79|2806.39|2768.39|2804.81|2766.81|243
1592850300000|2020-06-22 18:25:00|2805.84|2767.84|2807.43|2769.43|2808.63|2770.63|2805.54|2767.54|254
1592850600000|2020-06-22 18:30:00|2807.42|2769.42|2809.98|2771.98|2810.22|2772.22|2807.19|2769.19|252
1592850900000|2020-06-22 18:35:00|2810|2772|2810.91|2772.91|2811.16|2773.16|2809.92|2771.92|239
1592851200000|2020-06-22 18:40:00|2810.93|2772.93|2810.54|2772.54|2811.19|2773.19|2809.76|2771.76|249
1592851500000|2020-06-22 18:45:00|2810.53|2772.53|2808.73|2770.73|2810.92|2772.92|2808.73|2770.73|248
1592851800000|2020-06-22 18:50:00|2808.72|2770.72|2807.05|2769.05|2808.85|2770.85|2806.58|2768.58|236
1592852100000|2020-06-22 18:55:00|2807.06|2769.06|2805.92|2767.92|2807.06|2769.06|2805.02|2767.02|240
1592852400000|2020-06-22 19:00:00|2805.93|2767.93|2809.33|2771.33|2809.43|2771.43|2805.9|2767.9|237
1592852700000|2020-06-22 19:05:00|2809.31|2771.31|2808.81|2770.81|2810.29|2772.29|2808.06|2770.06|243
1592853000000|2020-06-22 19:10:00|2808.82|2770.82|2806.76|2768.76|2809.19|2771.19|2806.76|2768.76|238
1592853300000|2020-06-22 19:15:00|2806.81|2768.81|2805.06|2767.06|2807.1|2769.1|2804.95|2766.95|244
1592853600000|2020-06-22 19:20:00|2805.05|2767.05|2803.08|2765.08|2805.06|2767.06|2803|2765|243
1592853900000|2020-06-22 19:25:00|2803.03|2765.03|2799.31|2761.31|2803.03|2765.03|2797.83|2759.83|263
1592854200000|2020-06-22 19:30:00|2799.25|2761.25|2800.66|2762.66|2800.81|2762.81|2798.72|2760.72|242
1592854500000|2020-06-22 19:35:00|2800.64|2762.64|2803.12|2765.12|2803.43|2765.43|2800.55|2762.55|238
1592854800000|2020-06-22 19:40:00|2803.14|2765.14|2803.12|2765.12|2803.18|2765.18|2801.85|2763.85|237
1592855100000|2020-06-22 19:45:00|2803.18|2765.18|2800.57|2762.57|2803.33|2765.33|2800.22|2762.22|240
1592855400000|2020-06-22 19:50:00|2800.56|2762.56|2797.66|2759.66|2801.21|2763.21|2797.57|2759.57|245
1592855700000|2020-06-22 19:55:00|2797.76|2759.76|2797.54|2759.54|2798.81|2760.81|2796.96|2758.96|227
1592856000000|2020-06-22 20:00:00|2797.52|2759.52|2802.13|2764.13|2802.48|2764.48|2797.52|2759.52|236
1592856300000|2020-06-22 20:05:00|2802.16|2764.16|2804.36|2766.36|2804.46|2766.46|2802.1|2764.1|239
1592856600000|2020-06-22 20:10:00|2804.3|2766.3|2804.42|2766.42|2805.48|2767.48|2804.14|2766.14|220
1592856900000|2020-06-22 20:15:00|2804.41|2766.41|2805.85|2767.85|2806.03|2768.03|2804.41|2766.41|206
1592857200000|2020-06-22 20:20:00|2805.87|2767.87|2808.05|2770.05|2808.3|2770.3|2805.48|2767.48|224
1592857500000|2020-06-22 20:25:00|2808.01|2770.01|2806.54|2768.54|2808.01|2770.01|2806.11|2768.11|219
1592857800000|2020-06-22 20:30:00|2806.66|2768.66|2806.23|2768.23|2806.74|2768.74|2805.91|2767.91|220
1592858100000|2020-06-22 20:35:00|2806.22|2768.22|2806.55|2768.55|2807.09|2769.09|2806.09|2768.09|236
1592858400000|2020-06-22 20:40:00|2806.56|2768.56|2810.63|2772.63|2810.95|2772.95|2806.56|2768.56|253
1592858700000|2020-06-22 20:45:00|2810.61|2772.61|2811.17|2773.17|2811.96|2773.96|2810.49|2772.49|248
1592859000000|2020-06-22 20:50:00|2811.21|2773.21|2815.71|2777.71|2815.71|2777.71|2810.33|2772.33|239
1592859300000|2020-06-22 20:55:00|2816.09|2778.09|2816.58|2778.58|2819.73|2781.73|2815.38|2777.38|268
1592859600000|2020-06-22 21:00:00|2816.45|2778.45|2820.75|2782.75|2821.33|2783.33|2816.33|2778.33|274
1592859900000|2020-06-22 21:05:00|2821.23|2783.23|2834.02|2796.02|2834.88|2796.88|2821.23|2783.23|274
1592860200000|2020-06-22 21:10:00|2834.27|2796.27|2820.02|2782.02|2841.16|2803.16|2817.77|2779.77|288
1592860500000|2020-06-22 21:15:00|2820.13|2782.13|2818.56|2780.56|2822.21|2784.21|2812.9|2774.9|276
1592860800000|2020-06-22 21:20:00|2818.62|2780.62|2816.89|2778.89|2818.62|2780.62|2814.72|2776.72|275
1592861100000|2020-06-22 21:25:00|2816.95|2778.95|2819.01|2781.01|2819.99|2781.99|2816.83|2778.83|249
1592861400000|2020-06-22 21:30:00|2818.99|2780.99|2814.88|2776.88|2819.55|2781.55|2814.88|2776.88|266
1592861700000|2020-06-22 21:35:00|2814.81|2776.81|2814.58|2776.58|2814.82|2776.82|2812.39|2774.39|274
1592862000000|2020-06-22 21:40:00|2814.55|2776.55|2818.08|2780.08|2818.44|2780.44|2814.55|2776.55|270
1592862300000|2020-06-22 21:45:00|2818.1|2780.1|2815.46|2777.46|2818.1|2780.1|2815.04|2777.04|275
1592862600000|2020-06-22 21:50:00|2815.52|2777.52|2817.09|2779.09|2817.3|2779.3|2814.77|2776.77|267
1592862900000|2020-06-22 21:55:00|2817.16|2779.16|2815.05|2777.05|2817.78|2779.78|2815|2777|253
1592863200000|2020-06-22 22:00:00|2815.04|2777.04|2810.33|2772.33|2815.04|2777.04|2810.33|2772.33|262
1592863500000|2020-06-22 22:05:00|2810.27|2772.27|2810.36|2772.36|2810.89|2772.89|2808.84|2770.84|242
1592863800000|2020-06-22 22:10:00|2810.34|2772.34|2811.34|2773.34|2812.24|2774.24|2810.34|2772.34|226
1592864100000|2020-06-22 22:15:00|2811.36|2773.36|2808.31|2770.31|2811.51|2773.51|2806.98|2768.98|259
1592864400000|2020-06-22 22:20:00|2808.26|2770.26|2809.79|2771.79|2811.87|2773.87|2808.17|2770.17|235
1592864700000|2020-06-22 22:25:00|2809.68|2771.68|2809.11|2771.11|2809.68|2771.68|2804.92|2766.92|249
1592865000000|2020-06-22 22:30:00|2809.12|2771.12|2806.2|2768.2|2809.31|2771.31|2804.72|2766.72|254
1592865300000|2020-06-22 22:35:00|2806.33|2768.33|2807.02|2769.02|2808.01|2770.01|2806.23|2768.23|213
1592865600000|2020-06-22 22:40:00|2807.03|2769.03|2810.57|2772.57|2810.89|2772.89|2806.83|2768.83|242
1592865900000|2020-06-22 22:45:00|2810.56|2772.56|2810.08|2772.08|2810.63|2772.63|2809.21|2771.21|220
1592866200000|2020-06-22 22:50:00|2810.1|2772.1|2813.38|2775.38|2813.51|2775.51|2810.07|2772.07|235
1592866500000|2020-06-22 22:55:00|2813.37|2775.37|2813.14|2775.14|2814.84|2776.84|2813.14|2775.14|238
1592866800000|2020-06-22 23:00:00|2813.12|2775.12|2811.78|2773.78|2813.12|2775.12|2811.04|2773.04|229
1592867100000|2020-06-22 23:05:00|2811.74|2773.74|2810.75|2772.75|2811.74|2773.74|2809.67|2771.67|239
1592867400000|2020-06-22 23:10:00|2810.8|2772.8|2812.11|2774.11|2813.64|2775.64|2810.8|2772.8|250
1592867700000|2020-06-22 23:15:00|2812.03|2774.03|2810.85|2772.85|2812.19|2774.19|2810.69|2772.69|242
1592868000000|2020-06-22 23:20:00|2810.87|2772.87|2814.69|2776.69|2814.75|2776.75|2809.93|2771.93|233
1592868300000|2020-06-22 23:25:00|2814.7|2776.7|2813.79|2775.79|2814.97|2776.97|2813.01|2775.01|240
1592868600000|2020-06-22 23:30:00|2813.74|2775.74|2810.49|2772.49|2814.14|2776.14|2810.49|2772.49|220
1592868900000|2020-06-22 23:35:00|2810.46|2772.46|2812.07|2774.07|2812.07|2774.07|2809.99|2771.99|220
1592869200000|2020-06-22 23:40:00|2812.06|2774.06|2815.27|2777.27|2815.36|2777.36|2811.95|2773.95|227
1592869500000|2020-06-22 23:45:00|2815.29|2777.29|2815.19|2777.19|2816.29|2778.29|2815.14|2777.14|230
1592869800000|2020-06-22 23:50:00|2815.29|2777.29|2815.18|2777.18|2816.02|2778.02|2815.1|2777.1|219
1592870100000|2020-06-22 23:55:00|2815.17|2777.17|2813.41|2775.41|2816.55|2778.55|2813.41|2775.41|228
1592870400000|2020-06-23 00:00:00|2813.47|2775.47|2819.64|2781.64|2820.74|2782.74|2813.45|2775.45|271
1592870700000|2020-06-23 00:05:00|2819.58|2781.58|2823.1|2785.1|2823.66|2785.66|2819.3|2781.3|230
1592871000000|2020-06-23 00:10:00|2823.02|2785.02|2823.89|2785.89|2826.58|2788.58|2822.95|2784.95|263
1592871300000|2020-06-23 00:15:00|2823.84|2785.84|2819.48|2781.48|2823.84|2785.84|2819.48|2781.48|254
1592871600000|2020-06-23 00:20:00|2819.43|2781.43|2820.7|2782.7|2820.73|2782.73|2819.3|2781.3|228
1592871900000|2020-06-23 00:25:00|2820.74|2782.74|2815.45|2777.45|2820.83|2782.83|2815.45|2777.45|224
1592872200000|2020-06-23 00:30:00|2815.26|2777.26|2815.9|2777.9|2816.27|2778.27|2814.7|2776.7|221
1592872500000|2020-06-23 00:35:00|2815.89|2777.89|2815.68|2777.68|2817.93|2779.93|2815.51|2777.51|224
1592872800000|2020-06-23 00:40:00|2815.73|2777.73|2813.97|2775.97|2815.97|2777.97|2813.89|2775.89|222
1592873100000|2020-06-23 00:45:00|2814.01|2776.01|2811.57|2773.57|2814.04|2776.04|2811.14|2773.14|237
1592873400000|2020-06-23 00:50:00|2811.64|2773.64|2811.39|2773.39|2811.73|2773.73|2810.33|2772.33|219
1592873700000|2020-06-23 00:55:00|2811.38|2773.38|2808.14|2770.14|2811.42|2773.42|2808.14|2770.14|228
1592874000000|2020-06-23 01:00:00|2808.13|2770.13|2808.76|2770.76|2808.93|2770.93|2807.52|2769.52|236
1592874300000|2020-06-23 01:05:00|2808.7|2770.7|2808.78|2770.78|2809.3|2771.3|2806.65|2768.65|235
1592874600000|2020-06-23 01:10:00|2808.66|2770.66|2805.41|2767.41|2808.66|2770.66|2805.39|2767.39|225
1592874900000|2020-06-23 01:15:00|2805.42|2767.42|2805.68|2767.68|2806.12|2768.12|2803.4|2765.4|233
1592875200000|2020-06-23 01:20:00|2805.71|2767.71|2802.08|2764.08|2805.71|2767.71|2802.06|2764.06|245
1592875500000|2020-06-23 01:25:00|2802.11|2764.11|2796.86|2758.86|2802.16|2764.16|2796.25|2758.25|254
1592875800000|2020-06-23 01:30:00|2796.84|2758.84|2797.36|2759.36|2797.85|2759.85|2795.05|2757.05|250
1592876100000|2020-06-23 01:35:00|2797.37|2759.37|2792.45|2754.45|2797.98|2759.98|2791.93|2753.93|260
1592876400000|2020-06-23 01:40:00|2792.43|2754.43|2792.3|2754.3|2793.91|2755.91|2789.99|2751.99|263
1592876700000|2020-06-23 01:45:00|2792.35|2754.35|2793.78|2755.78|2794.69|2756.69|2791.95|2753.95|251
1592877000000|2020-06-23 01:50:00|2793.74|2755.74|2795.23|2757.23|2795.49|2757.49|2792.04|2754.04|247
1592877300000|2020-06-23 01:55:00|2795.19|2757.19|2798.39|2760.39|2798.39|2760.39|2795.11|2757.11|227
1592877600000|2020-06-23 02:00:00|2798.4|2760.4|2799.27|2761.27|2799.94|2761.94|2798.25|2760.25|227
1592877900000|2020-06-23 02:05:00|2799.19|2761.19|2798.09|2760.09|2799.19|2761.19|2796.88|2758.88|245
1592878200000|2020-06-23 02:10:00|2798.1|2760.1|2802.07|2764.07|2802.07|2764.07|2798.09|2760.09|234
1592878500000|2020-06-23 02:15:00|2802.06|2764.06|2806.36|2768.36|2806.47|2768.47|2802.06|2764.06|257
1592878800000|2020-06-23 02:20:00|2806.37|2768.37|2804.15|2766.15|2806.56|2768.56|2804.15|2766.15|235
1592879100000|2020-06-23 02:25:00|2804.16|2766.16|2802.49|2764.49|2804.35|2766.35|2802.1|2764.1|228
1592879400000|2020-06-23 02:30:00|2802.45|2764.45|2799.15|2761.15|2802.45|2764.45|2799.15|2761.15|242
1592879700000|2020-06-23 02:35:00|2799.16|2761.16|2804.29|2766.29|2804.29|2766.29|2797.46|2759.46|245
1592880000000|2020-06-23 02:40:00|2804.33|2766.33|2804.33|2766.33|2805.09|2767.09|2803.4|2765.4|215
1592880300000|2020-06-23 02:45:00|2804.36|2766.36|2801.9|2763.9|2804.4|2766.4|2801.66|2763.66|232
1592880600000|2020-06-23 02:50:00|2801.94|2763.94|2800.13|2762.13|2801.97|2763.97|2800.13|2762.13|190
1592880900000|2020-06-23 02:55:00|2800.1|2762.1|2801.47|2763.47|2801.92|2763.92|2799.86|2761.86|206
1592881200000|2020-06-23 03:00:00|2801.51|2763.51|2798.76|2760.76|2801.61|2763.61|2798.72|2760.72|219
1592881500000|2020-06-23 03:05:00|2798.77|2760.77|2798.88|2760.88|2799.13|2761.13|2798.33|2760.33|188
1592881800000|2020-06-23 03:10:00|2798.9|2760.9|2798.67|2760.67|2798.99|2760.99|2798.03|2760.03|207
1592882100000|2020-06-23 03:15:00|2798.68|2760.68|2798.86|2760.86|2798.98|2760.98|2795.9|2757.9|236
1592882400000|2020-06-23 03:20:00|2798.84|2760.84|2799.97|2761.97|2800.39|2762.39|2798.84|2760.84|219
1592882700000|2020-06-23 03:25:00|2799.93|2761.93|2799.87|2761.87|2800.07|2762.07|2799.04|2761.04|186
1592883000000|2020-06-23 03:30:00|2799.82|2761.82|2799.37|2761.37|2800.19|2762.19|2798.93|2760.93|181
1592883300000|2020-06-23 03:35:00|2799.36|2761.36|2803.1|2765.1|2803.23|2765.23|2799.29|2761.29|205
1592883600000|2020-06-23 03:40:00|2803.08|2765.08|2802.46|2764.46|2803.08|2765.08|2801.55|2763.55|196
1592883900000|2020-06-23 03:45:00|2802.48|2764.48|2802.71|2764.71|2802.75|2764.75|2802.45|2764.45|26
1592884200000|2020-06-23 03:50:00|2803.53|2765.53|2804.75|2766.75|2804.9|2766.9|2803.44|2765.44|158
1592884500000|2020-06-23 03:55:00|2804.76|2766.76|2805|2767|2805.31|2767.31|2804.46|2766.46|217
1592884800000|2020-06-23 04:00:00|2804.99|2766.99|2803.33|2765.33|2804.99|2766.99|2803.32|2765.32|228
1592885100000|2020-06-23 04:05:00|2803.32|2765.32|2802.11|2764.11|2803.45|2765.45|2801.95|2763.95|213
1592885400000|2020-06-23 04:10:00|2802.12|2764.12|2800.44|2762.44|2802.13|2764.13|2800.01|2762.01|209
1592885700000|2020-06-23 04:15:00|2800.29|2762.29|2799.29|2761.29|2800.74|2762.74|2797.95|2759.95|239
1592886000000|2020-06-23 04:20:00|2799.28|2761.28|2803.13|2765.13|2803.32|2765.32|2798.99|2760.99|222
1592886300000|2020-06-23 04:25:00|2803.11|2765.11|2803.02|2765.02|2803.22|2765.22|2802.54|2764.54|206
1592886600000|2020-06-23 04:30:00|2803.03|2765.03|2799.12|2761.12|2803.09|2765.09|2799.12|2761.12|207
1592886900000|2020-06-23 04:35:00|2799.11|2761.11|2800.24|2762.24|2800.7|2762.7|2799.05|2761.05|214
1592887200000|2020-06-23 04:40:00|2800.26|2762.26|2801.15|2763.15|2801.19|2763.19|2800.17|2762.17|178
1592887500000|2020-06-23 04:45:00|2801.12|2763.12|2800.58|2762.58|2801.14|2763.14|2799.74|2761.74|198
1592887800000|2020-06-23 04:50:00|2800.56|2762.56|2799.63|2761.63|2801.05|2763.05|2799.63|2761.63|202
1592888100000|2020-06-23 04:55:00|2799.62|2761.62|2797.3|2759.3|2799.65|2761.65|2797.3|2759.3|224
1592888400000|2020-06-23 05:00:00|2797.18|2759.18|2796.71|2758.71|2797.18|2759.18|2793.38|2755.38|246
1592888700000|2020-06-23 05:05:00|2796.7|2758.7|2797.09|2759.09|2797.4|2759.4|2796.16|2758.16|205
1592889000000|2020-06-23 05:10:00|2797.11|2759.11|2797.52|2759.52|2798.52|2760.52|2797.11|2759.11|216
1592889300000|2020-06-23 05:15:00|2797.53|2759.53|2797.1|2759.1|2797.67|2759.67|2796.34|2758.34|188
1592889600000|2020-06-23 05:20:00|2797.2|2759.2|2798.41|2760.41|2798.49|2760.49|2797.2|2759.2|204
1592889900000|2020-06-23 05:25:00|2798.42|2760.42|2797.89|2759.89|2798.68|2760.68|2797.8|2759.8|189
1592890200000|2020-06-23 05:30:00|2797.98|2759.98|2795.57|2757.57|2798.98|2760.98|2795.57|2757.57|228
1592890500000|2020-06-23 05:35:00|2795.58|2757.58|2798.31|2760.31|2798.31|2760.31|2795.48|2757.48|190
1592890800000|2020-06-23 05:40:00|2798.35|2760.35|2797.87|2759.87|2799.7|2761.7|2797.87|2759.87|191
1592891100000|2020-06-23 05:45:00|2797.8|2759.8|2795.55|2757.55|2797.8|2759.8|2795.22|2757.22|193
1592891400000|2020-06-23 05:50:00|2795.54|2757.54|2794.1|2756.1|2795.62|2757.62|2793.87|2755.87|209
1592891700000|2020-06-23 05:55:00|2794.08|2756.08|2793.11|2755.11|2794.41|2756.41|2793.1|2755.1|183
1592892000000|2020-06-23 06:00:00|2793.09|2755.09|2791.48|2753.48|2793.33|2755.33|2791.37|2753.37|233
1592892300000|2020-06-23 06:05:00|2791.47|2753.47|2792.9|2754.9|2793.13|2755.13|2791.08|2753.08|230
1592892600000|2020-06-23 06:10:00|2792.92|2754.92|2795.17|2757.17|2795.85|2757.85|2792.79|2754.79|222
1592892900000|2020-06-23 06:15:00|2795.14|2757.14|2795.84|2757.84|2796.12|2758.12|2794.72|2756.72|187
1592893200000|2020-06-23 06:20:00|2795.87|2757.87|2797.01|2759.01|2797.53|2759.53|2795.86|2757.86|198
1592893500000|2020-06-23 06:25:00|2797.03|2759.03|2795.9|2757.9|2797.04|2759.04|2795.9|2757.9|185
1592893800000|2020-06-23 06:30:00|2795.88|2757.88|2794.13|2756.13|2795.88|2757.88|2793.73|2755.73|200
1592894100000|2020-06-23 06:35:00|2794.16|2756.16|2795.75|2757.75|2795.75|2757.75|2794|2756|197
1592894400000|2020-06-23 06:40:00|2795.87|2757.87|2796.33|2758.33|2796.42|2758.42|2795.87|2757.87|182
1592894700000|2020-06-23 06:45:00|2796.32|2758.32|2796.38|2758.38|2796.38|2758.38|2795.76|2757.76|152
1592895000000|2020-06-23 06:50:00|2796.39|2758.39|2797.29|2759.29|2797.55|2759.55|2796.39|2758.39|200
1592895300000|2020-06-23 06:55:00|2797.3|2759.3|2798.46|2760.46|2798.53|2760.53|2797.04|2759.04|167
1592895600000|2020-06-23 07:00:00|2798.43|2760.43|2798.72|2760.72|2799.57|2761.57|2798.41|2760.41|203
1592895900000|2020-06-23 07:05:00|2798.7|2760.7|2798.45|2760.45|2798.81|2760.81|2798.01|2760.01|209
1592896200000|2020-06-23 07:10:00|2798.46|2760.46|2798.93|2760.93|2798.93|2760.93|2797.43|2759.43|208
1592896500000|2020-06-23 07:15:00|2799.01|2761.01|2804.37|2766.37|2804.38|2766.38|2799.01|2761.01|226
1592896800000|2020-06-23 07:20:00|2804.41|2766.41|2809.01|2771.01|2809.03|2771.03|2804.37|2766.37|222
1592897100000|2020-06-23 07:25:00|2809.03|2771.03|2808.39|2770.39|2809.11|2771.11|2807.75|2769.75|223
1592897400000|2020-06-23 07:30:00|2808.4|2770.4|2805.92|2767.92|2808.47|2770.47|2805.91|2767.91|234
1592897700000|2020-06-23 07:35:00|2806.04|2768.04|2807.47|2769.47|2807.53|2769.53|2805.87|2767.87|234
1592898000000|2020-06-23 07:40:00|2807.46|2769.46|2810.1|2772.1|2810.1|2772.1|2807.4|2769.4|206
1592898300000|2020-06-23 07:45:00|2810.05|2772.05|2810.57|2772.57|2811.74|2773.74|2810.05|2772.05|220
1592898600000|2020-06-23 07:50:00|2810.54|2772.54|2813.36|2775.36|2813.38|2775.38|2810.36|2772.36|226
1592898900000|2020-06-23 07:55:00|2813.43|2775.43|2811.76|2773.76|2814.01|2776.01|2811.76|2773.76|207
1592899200000|2020-06-23 08:00:00|2811.59|2773.59|2806.13|2768.13|2811.61|2773.61|2806.13|2768.13|238
1592899500000|2020-06-23 08:05:00|2806.17|2768.17|2801.73|2763.73|2806.25|2768.25|2801.69|2763.69|228
1592899800000|2020-06-23 08:10:00|2801.7|2763.7|2800.87|2762.87|2801.96|2763.96|2799.66|2761.66|231
1592900100000|2020-06-23 08:15:00|2800.89|2762.89|2798.36|2760.36|2801.66|2763.66|2798.36|2760.36|217
1592900400000|2020-06-23 08:20:00|2798.37|2760.37|2799.58|2761.58|2800.81|2762.81|2798.17|2760.17|227
1592900700000|2020-06-23 08:25:00|2799.57|2761.57|2801.2|2763.2|2801.41|2763.41|2798.96|2760.96|198
1592901000000|2020-06-23 08:30:00|2801.19|2763.19|2796.54|2758.54|2801.2|2763.2|2795.51|2757.51|253
1592901300000|2020-06-23 08:35:00|2796.55|2758.55|2795.15|2757.15|2797.53|2759.53|2794.27|2756.27|254
1592901600000|2020-06-23 08:40:00|2795.13|2757.13|2792.45|2754.45|2795.25|2757.25|2790.93|2752.93|255
1592901900000|2020-06-23 08:45:00|2792.48|2754.48|2798.69|2760.69|2798.73|2760.73|2792.3|2754.3|258
1592902200000|2020-06-23 08:50:00|2798.71|2760.71|2797.69|2759.69|2798.71|2760.71|2796.7|2758.7|228
1592902500000|2020-06-23 08:55:00|2797.75|2759.75|2797.47|2759.47|2798.74|2760.74|2797.3|2759.3|224
1592902800000|2020-06-23 09:00:00|2797.43|2759.43|2798.27|2760.27|2798.27|2760.27|2795.06|2757.06|204
1592903100000|2020-06-23 09:05:00|2798.25|2760.25|2796.6|2758.6|2798.28|2760.28|2796.29|2758.29|204
1592903400000|2020-06-23 09:10:00|2796.62|2758.62|2792.6|2754.6|2796.64|2758.64|2792.36|2754.36|214
1592903700000|2020-06-23 09:15:00|2792.61|2754.61|2790.85|2752.85|2792.66|2754.66|2790.84|2752.84|218
1592904000000|2020-06-23 09:20:00|2790.84|2752.84|2792.98|2754.98|2792.98|2754.98|2789.63|2751.63|231
1592904300000|2020-06-23 09:25:00|2792.97|2754.97|2792.82|2754.82|2793.16|2755.16|2792.46|2754.46|229
1592904600000|2020-06-23 09:30:00|2792.84|2754.84|2792.7|2754.7|2792.86|2754.86|2790.72|2752.72|235
1592904900000|2020-06-23 09:35:00|2792.68|2754.68|2796.52|2758.52|2797.19|2759.19|2792.63|2754.63|232
1592905200000|2020-06-23 09:40:00|2796.44|2758.44|2798.2|2760.2|2798.2|2760.2|2795.45|2757.45|211
1592905500000|2020-06-23 09:45:00|2798.23|2760.23|2797.09|2759.09|2798.23|2760.23|2797.09|2759.09|206
1592905800000|2020-06-23 09:50:00|2797.1|2759.1|2797.8|2759.8|2798.53|2760.53|2797.07|2759.07|225
1592906100000|2020-06-23 09:55:00|2797.78|2759.78|2797.33|2759.33|2797.78|2759.78|2796.79|2758.79|213
1592906400000|2020-06-23 10:00:00|2797.32|2759.32|2794.12|2756.12|2797.32|2759.32|2794.1|2756.1|218
1592906700000|2020-06-23 10:05:00|2794.15|2756.15|2794.03|2756.03|2794.44|2756.44|2793.23|2755.23|200
1592907000000|2020-06-23 10:10:00|2794.02|2756.02|2792.29|2754.29|2794.11|2756.11|2792.27|2754.27|205
1592907300000|2020-06-23 10:15:00|2792.3|2754.3|2792.28|2754.28|2792.46|2754.46|2789.87|2751.87|222
1592907600000|2020-06-23 10:20:00|2792.24|2754.24|2794.99|2756.99|2794.99|2756.99|2792.23|2754.23|239
1592907900000|2020-06-23 10:25:00|2795.07|2757.07|2797.08|2759.08|2797.35|2759.35|2795.07|2757.07|211
1592908200000|2020-06-23 10:30:00|2797.06|2759.06|2796.86|2758.86|2797.14|2759.14|2796.34|2758.34|214
1592908500000|2020-06-23 10:35:00|2796.84|2758.84|2795.57|2757.57|2797.04|2759.04|2795.48|2757.48|200
1592908800000|2020-06-23 10:40:00|2795.59|2757.59|2796.5|2758.5|2796.57|2758.57|2795.54|2757.54|213
1592909100000|2020-06-23 10:45:00|2796.55|2758.55|2794.09|2756.09|2796.68|2758.68|2794.03|2756.03|218
1592909400000|2020-06-23 10:50:00|2794.08|2756.08|2793.46|2755.46|2794.26|2756.26|2793.36|2755.36|205
1592909700000|2020-06-23 10:55:00|2793.44|2755.44|2792.68|2754.68|2793.61|2755.61|2792.68|2754.68|224
1592910000000|2020-06-23 11:00:00|2792.73|2754.73|2795.23|2757.23|2795.25|2757.25|2792.12|2754.12|226
1592910300000|2020-06-23 11:05:00|2795.25|2757.25|2795.54|2757.54|2796.01|2758.01|2795.25|2757.25|211
1592910600000|2020-06-23 11:10:00|2795.57|2757.57|2795.08|2757.08|2796.75|2758.75|2795.08|2757.08|214
1592910900000|2020-06-23 11:15:00|2795.05|2757.05|2795.57|2757.57|2795.83|2757.83|2794.64|2756.64|225
1592911200000|2020-06-23 11:20:00|2795.54|2757.54|2795.88|2757.88|2795.89|2757.89|2794.8|2756.8|214
1592911500000|2020-06-23 11:25:00|2795.87|2757.87|2803.22|2765.22|2803.24|2765.24|2795.87|2757.87|246
1592911800000|2020-06-23 11:30:00|2803.21|2765.21|2802.93|2764.93|2804.88|2766.88|2802.93|2764.93|253
1592912100000|2020-06-23 11:35:00|2802.97|2764.97|2801.98|2763.98|2802.97|2764.97|2800.95|2762.95|215
1592912400000|2020-06-23 11:40:00|2801.99|2763.99|2802.65|2764.65|2803.02|2765.02|2801.68|2763.68|217
1592912700000|2020-06-23 11:45:00|2802.63|2764.63|2806.35|2768.35|2806.35|2768.35|2802.63|2764.63|233
1592913000000|2020-06-23 11:50:00|2806.34|2768.34|2804.58|2766.58|2806.54|2768.54|2804.26|2766.26|234
1592913300000|2020-06-23 11:55:00|2804.59|2766.59|2804.43|2766.43|2805.98|2767.98|2804.37|2766.37|199
1592913600000|2020-06-23 12:00:00|2804.4|2766.4|2801.8|2763.8|2804.4|2766.4|2801.41|2763.41|231
1592913900000|2020-06-23 12:05:00|2801.79|2763.79|2803.49|2765.49|2803.49|2765.49|2800.43|2762.43|241
1592914200000|2020-06-23 12:10:00|2803.5|2765.5|2805.89|2767.89|2805.94|2767.94|2803.5|2765.5|222
1592914500000|2020-06-23 12:15:00|2805.87|2767.87|2804.17|2766.17|2805.95|2767.95|2804.05|2766.05|211
1592914800000|2020-06-23 12:20:00|2804.18|2766.18|2805.76|2767.76|2805.93|2767.93|2803.76|2765.76|238
1592915100000|2020-06-23 12:25:00|2805.79|2767.79|2808.72|2770.72|2808.72|2770.72|2805.79|2767.79|236
1592915400000|2020-06-23 12:30:00|2808.76|2770.76|2808.46|2770.46|2808.96|2770.96|2807.01|2769.01|244
1592915700000|2020-06-23 12:35:00|2808.47|2770.47|2807.62|2769.62|2808.5|2770.5|2806.81|2768.81|243
1592916000000|2020-06-23 12:40:00|2807.55|2769.55|2809.02|2771.02|2809.71|2771.71|2806.68|2768.68|236
1592916300000|2020-06-23 12:45:00|2809.03|2771.03|2809.59|2771.59|2810.31|2772.31|2809.03|2771.03|218
1592916600000|2020-06-23 12:50:00|2809.57|2771.57|2803.54|2765.54|2809.59|2771.59|2803.09|2765.09|245
1592916900000|2020-06-23 12:55:00|2803.52|2765.52|2802.99|2764.99|2803.62|2765.62|2802.46|2764.46|241
1592917200000|2020-06-23 13:00:00|2802.97|2764.97|2799.42|2761.42|2802.98|2764.98|2798.62|2760.62|251
1592917500000|2020-06-23 13:05:00|2799.44|2761.44|2796.32|2758.32|2799.54|2761.54|2796.32|2758.32|234
1592917800000|2020-06-23 13:10:00|2796.31|2758.31|2795.76|2757.76|2796.83|2758.83|2795.26|2757.26|248
1592918100000|2020-06-23 13:15:00|2795.79|2757.79|2796.56|2758.56|2797.47|2759.47|2795.67|2757.67|234
1592918400000|2020-06-23 13:20:00|2796.58|2758.58|2797.4|2759.4|2798.14|2760.14|2796.45|2758.45|232
1592918700000|2020-06-23 13:25:00|2797.41|2759.41|2799.28|2761.28|2799.28|2761.28|2797.41|2759.41|223
1592919000000|2020-06-23 13:30:00|2799.26|2761.26|2801.53|2763.53|2801.63|2763.63|2799.26|2761.26|226
1592919300000|2020-06-23 13:35:00|2801.45|2763.45|2802.89|2764.89|2802.89|2764.89|2800.14|2762.14|237
1592919600000|2020-06-23 13:40:00|2802.91|2764.91|2803.18|2765.18|2804.51|2766.51|2802.41|2764.41|250
1592919900000|2020-06-23 13:45:00|2803.13|2765.13|2806.04|2768.04|2806.05|2768.05|2802.53|2764.53|241
1592920200000|2020-06-23 13:50:00|2806.01|2768.01|2805.08|2767.08|2806.08|2768.08|2805.08|2767.08|241
1592920500000|2020-06-23 13:55:00|2805.15|2767.15|2806.84|2768.84|2806.88|2768.88|2804.22|2766.22|238
1592920800000|2020-06-23 14:00:00|2806.71|2768.71|2803.24|2765.24|2806.71|2768.71|2802.83|2764.83|259
1592921100000|2020-06-23 14:05:00|2803.25|2765.25|2808.22|2770.22|2808.28|2770.28|2803.1|2765.1|248
1592921400000|2020-06-23 14:10:00|2808.26|2770.26|2812.29|2774.29|2813.14|2775.14|2808.26|2770.26|252
1592921700000|2020-06-23 14:15:00|2812.24|2774.24|2814.93|2776.93|2814.93|2776.93|2811.87|2773.87|243
1592922000000|2020-06-23 14:20:00|2814.91|2776.91|2815|2777|2815.58|2777.58|2813.74|2775.74|253
1592922300000|2020-06-23 14:25:00|2815.05|2777.05|2813.58|2775.58|2815.16|2777.16|2813.39|2775.39|257
1592922600000|2020-06-23 14:30:00|2813.55|2775.55|2810.82|2772.82|2815.72|2777.72|2810.8|2772.8|263
1592922900000|2020-06-23 14:35:00|2810.78|2772.78|2813.22|2775.22|2813.22|2775.22|2810.66|2772.66|255
1592923200000|2020-06-23 14:40:00|2813.23|2775.23|2813|2775|2813.49|2775.49|2811.63|2773.63|243
1592923500000|2020-06-23 14:45:00|2813.03|2775.03|2809.87|2771.87|2813.27|2775.27|2808.73|2770.73|270
1592923800000|2020-06-23 14:50:00|2809.88|2771.88|2809.4|2771.4|2810.4|2772.4|2809.06|2771.06|241
1592924100000|2020-06-23 14:55:00|2809.39|2771.39|2810.09|2772.09|2811.4|2773.4|2809.24|2771.24|251
1592924400000|2020-06-23 15:00:00|2810.02|2772.02|2809.85|2771.85|2810.04|2772.04|2807.85|2769.85|254
1592924700000|2020-06-23 15:05:00|2809.86|2771.86|2813.23|2775.23|2813.46|2775.46|2809.67|2771.67|241
1592925000000|2020-06-23 15:10:00|2813.24|2775.24|2814.43|2776.43|2814.8|2776.8|2812.98|2774.98|223
1592925300000|2020-06-23 15:15:00|2814.37|2776.37|2814.89|2776.89|2815.41|2777.41|2813.68|2775.68|245
1592925600000|2020-06-23 15:20:00|2814.88|2776.88|2817.67|2779.67|2818.25|2780.25|2814.88|2776.88|252
1592925900000|2020-06-23 15:25:00|2817.76|2779.76|2816.99|2778.99|2817.81|2779.81|2816.76|2778.76|248
1592926200000|2020-06-23 15:30:00|2816.98|2778.98|2818.02|2780.02|2818.05|2780.05|2815.67|2777.67|241
1592926500000|2020-06-23 15:35:00|2818.13|2780.13|2817.53|2779.53|2819.78|2781.78|2817.33|2779.33|249
1592926800000|2020-06-23 15:40:00|2817.54|2779.54|2818.2|2780.2|2820.1|2782.1|2817.53|2779.53|254
1592927100000|2020-06-23 15:45:00|2818.19|2780.19|2817.96|2779.96|2818.19|2780.19|2815.59|2777.59|258
1592927400000|2020-06-23 15:50:00|2817.93|2779.93|2819.74|2781.74|2820.22|2782.22|2817.91|2779.91|249
1592927700000|2020-06-23 15:55:00|2819.75|2781.75|2822.56|2784.56|2822.56|2784.56|2819.27|2781.27|233
1592928000000|2020-06-23 16:00:00|2822.53|2784.53|2817.99|2779.99|2824.73|2786.73|2817.94|2779.94|259
1592928300000|2020-06-23 16:05:00|2817.98|2779.98|2821.18|2783.18|2821.18|2783.18|2817.76|2779.76|239
1592928600000|2020-06-23 16:10:00|2821.32|2783.32|2820.14|2782.14|2821.68|2783.68|2820.14|2782.14|242
1592928900000|2020-06-23 16:15:00|2820.13|2782.13|2817.03|2779.03|2820.13|2782.13|2816.25|2778.25|244
1592929200000|2020-06-23 16:20:00|2817.04|2779.04|2815|2777|2818.58|2780.58|2815|2777|244
1592929500000|2020-06-23 16:25:00|2814.99|2776.99|2814.47|2776.47|2815.07|2777.07|2813.9|2775.9|251
1592929800000|2020-06-23 16:30:00|2814.43|2776.43|2816.67|2778.67|2816.67|2778.67|2813.92|2775.92|258
1592930100000|2020-06-23 16:35:00|2816.79|2778.79|2818.18|2780.18|2818.18|2780.18|2816.79|2778.79|241
1592930400000|2020-06-23 16:40:00|2818.16|2780.16|2814.39|2776.39|2818.16|2780.16|2814.25|2776.25|247
1592930700000|2020-06-23 16:45:00|2814.38|2776.38|2814.02|2776.02|2814.99|2776.99|2813.13|2775.13|244
1592931000000|2020-06-23 16:50:00|2814.01|2776.01|2815.79|2777.79|2815.97|2777.97|2813.55|2775.55|246
1592931300000|2020-06-23 16:55:00|2815.86|2777.86|2815.28|2777.28|2815.92|2777.92|2814.56|2776.56|218
1592931600000|2020-06-23 17:00:00|2815.32|2777.32|2820.73|2782.73|2821.41|2783.41|2815.32|2777.32|251
1592931900000|2020-06-23 17:05:00|2820.68|2782.68|2820.95|2782.95|2821.02|2783.02|2819.57|2781.57|243
1592932200000|2020-06-23 17:10:00|2820.97|2782.97|2817.02|2779.02|2820.97|2782.97|2816.84|2778.84|251
1592932500000|2020-06-23 17:15:00|2817.01|2779.01|2812.43|2774.43|2817.44|2779.44|2812.36|2774.36|251
1592932800000|2020-06-23 17:20:00|2812.37|2774.37|2812.13|2774.13|2812.73|2774.73|2811.59|2773.59|242
1592933100000|2020-06-23 17:25:00|2812.12|2774.12|2813.82|2775.82|2813.82|2775.82|2812.09|2774.09|219
1592933400000|2020-06-23 17:30:00|2813.81|2775.81|2813.5|2775.5|2814.15|2776.15|2812.93|2774.93|229
1592933700000|2020-06-23 17:35:00|2813.53|2775.53|2812.76|2774.76|2813.67|2775.67|2812.75|2774.75|198
1592934000000|2020-06-23 17:40:00|2812.75|2774.75|2816.89|2778.89|2816.89|2778.89|2812.75|2774.75|227
1592934300000|2020-06-23 17:45:00|2816.9|2778.9|2818.52|2780.52|2818.75|2780.75|2816.8|2778.8|238
1592934600000|2020-06-23 17:50:00|2818.53|2780.53|2819.23|2781.23|2819.48|2781.48|2818.27|2780.27|218
1592934900000|2020-06-23 17:55:00|2819.24|2781.24|2820.33|2782.33|2820.86|2782.86|2819.01|2781.01|246
1592935200000|2020-06-23 18:00:00|2820.32|2782.32|2818.07|2780.07|2821.21|2783.21|2817.91|2779.91|242
1592935500000|2020-06-23 18:05:00|2818.08|2780.08|2815.71|2777.71|2818.09|2780.09|2815.71|2777.71|220
1592935800000|2020-06-23 18:10:00|2815.81|2777.81|2815.05|2777.05|2815.81|2777.81|2814.9|2776.9|187
1592936100000|2020-06-23 18:15:00|2815.07|2777.07|2816.2|2778.2|2816.25|2778.25|2814.46|2776.46|214
1592936400000|2020-06-23 18:20:00|2816.31|2778.31|2818.04|2780.04|2818.45|2780.45|2816.31|2778.31|214
1592936700000|2020-06-23 18:25:00|2818.05|2780.05|2817.94|2779.94|2818.39|2780.39|2815.77|2777.77|221
1592937000000|2020-06-23 18:30:00|2817.92|2779.92|2821.14|2783.14|2821.24|2783.24|2817.89|2779.89|225
1592937300000|2020-06-23 18:35:00|2821.19|2783.19|2821.69|2783.69|2821.75|2783.75|2820.06|2782.06|224
1592937600000|2020-06-23 18:40:00|2821.64|2783.64|2820.96|2782.96|2821.74|2783.74|2819.84|2781.84|228
1592937900000|2020-06-23 18:45:00|2820.97|2782.97|2820.79|2782.79|2822.23|2784.23|2820.38|2782.38|228
1592938200000|2020-06-23 18:50:00|2820.83|2782.83|2816.48|2778.48|2821.18|2783.18|2816.48|2778.48|232
1592938500000|2020-06-23 18:55:00|2816.55|2778.55|2818.23|2780.23|2818.92|2780.92|2815.3|2777.3|235
1592938800000|2020-06-23 19:00:00|2818.24|2780.24|2822.16|2784.16|2822.25|2784.25|2818.17|2780.17|225
1592939100000|2020-06-23 19:05:00|2822.15|2784.15|2820.98|2782.98|2822.15|2784.15|2820.22|2782.22|228
1592939400000|2020-06-23 19:10:00|2821|2783|2820.66|2782.66|2821.5|2783.5|2820.66|2782.66|205
1592939700000|2020-06-23 19:15:00|2820.65|2782.65|2820.95|2782.95|2821.32|2783.32|2820.54|2782.54|192
1592940000000|2020-06-23 19:20:00|2820.94|2782.94|2821.7|2783.7|2822.25|2784.25|2820.93|2782.93|199
1592940300000|2020-06-23 19:25:00|2821.72|2783.72|2821.98|2783.98|2822.55|2784.55|2821.4|2783.4|210
1592940600000|2020-06-23 19:30:00|2822.02|2784.02|2819.54|2781.54|2822.16|2784.16|2818.49|2780.49|233
1592940900000|2020-06-23 19:35:00|2819.51|2781.51|2824.24|2786.24|2824.5|2786.5|2819.47|2781.47|224
1592941200000|2020-06-23 19:40:00|2824.25|2786.25|2819.73|2781.73|2824.37|2786.37|2819.73|2781.73|241
1592941500000|2020-06-23 19:45:00|2819.6|2781.6|2820.29|2782.29|2820.95|2782.95|2819.6|2781.6|230
1592941800000|2020-06-23 19:50:00|2820.31|2782.31|2817.08|2779.08|2820.31|2782.31|2816.51|2778.51|236
1592942100000|2020-06-23 19:55:00|2817.17|2779.17|2817.28|2779.28|2819.27|2781.27|2817.17|2779.17|195
1592942400000|2020-06-23 20:00:00|2817.3|2779.3|2816.51|2778.51|2817.37|2779.37|2815.33|2777.33|233
1592942700000|2020-06-23 20:05:00|2816.47|2778.47|2816.46|2778.46|2817.24|2779.24|2816.27|2778.27|225
1592943000000|2020-06-23 20:10:00|2816.45|2778.45|2818.02|2780.02|2818.72|2780.72|2816.29|2778.29|219
1592943300000|2020-06-23 20:15:00|2818.03|2780.03|2819.88|2781.88|2820.08|2782.08|2817.49|2779.49|218
1592943600000|2020-06-23 20:20:00|2819.84|2781.84|2820.78|2782.78|2821.09|2783.09|2819.71|2781.71|201
1592943900000|2020-06-23 20:25:00|2820.69|2782.69|2819.43|2781.43|2820.94|2782.94|2819.21|2781.21|188
1592944200000|2020-06-23 20:30:00|2819.44|2781.44|2821.31|2783.31|2821.49|2783.49|2819.36|2781.36|225
1592944500000|2020-06-23 20:35:00|2821.3|2783.3|2817.6|2779.6|2821.52|2783.52|2817.58|2779.58|229
1592944800000|2020-06-23 20:40:00|2817.61|2779.61|2818.37|2780.37|2818.41|2780.41|2817.22|2779.22|205
1592945100000|2020-06-23 20:45:00|2818.36|2780.36|2816.62|2778.62|2818.5|2780.5|2816.48|2778.48|213
1592945400000|2020-06-23 20:50:00|2816.6|2778.6|2816.66|2778.66|2817.05|2779.05|2816.59|2778.59|205
1592945700000|2020-06-23 20:55:00|2816.65|2778.65|2812.34|2774.34|2816.72|2778.72|2811.95|2773.95|230
1592946000000|2020-06-23 21:00:00|2812.37|2774.37|2809.18|2771.18|2812.41|2774.41|2809.14|2771.14|223
1592946300000|2020-06-23 21:05:00|2808.94|2770.94|2808.88|2770.88|2808.97|2770.97|2802.99|2764.99|261
1592946600000|2020-06-23 21:10:00|2808.89|2770.89|2809.64|2771.64|2809.64|2771.64|2808.61|2770.61|224
1592946900000|2020-06-23 21:15:00|2809.62|2771.62|2814.52|2776.52|2814.52|2776.52|2809.62|2771.62|236
1592947200000|2020-06-23 21:20:00|2814.54|2776.54|2813.92|2775.92|2815.19|2777.19|2813.78|2775.78|249
1592947500000|2020-06-23 21:25:00|2813.9|2775.9|2812.5|2774.5|2813.9|2775.9|2812.42|2774.42|230
1592947800000|2020-06-23 21:30:00|2812.49|2774.49|2816.15|2778.15|2816.15|2778.15|2812.19|2774.19|232
1592948100000|2020-06-23 21:35:00|2816.17|2778.17|2816.55|2778.55|2816.76|2778.76|2816.13|2778.13|232
1592948400000|2020-06-23 21:40:00|2816.56|2778.56|2817.11|2779.11|2817.36|2779.36|2816.52|2778.52|236
1592948700000|2020-06-23 21:45:00|2817.12|2779.12|2818.09|2780.09|2818.09|2780.09|2817.09|2779.09|232
1592949000000|2020-06-23 21:50:00|2818.11|2780.11|2818.44|2780.44|2819.03|2781.03|2818.03|2780.03|231
1592949300000|2020-06-23 21:55:00|2818.43|2780.43|2818.18|2780.18|2818.81|2780.81|2818.11|2780.11|230
1592949600000|2020-06-23 22:00:00|2818.19|2780.19|2817.78|2779.78|2818.64|2780.64|2817.73|2779.73|223
1592949900000|2020-06-23 22:05:00|2817.79|2779.79|2817.75|2779.75|2817.8|2779.8|2817.16|2779.16|212
1592950200000|2020-06-23 22:10:00|2817.74|2779.74|2817.2|2779.2|2817.83|2779.83|2817.15|2779.15|232
1592950500000|2020-06-23 22:15:00|2817.13|2779.13|2817.43|2779.43|2817.7|2779.7|2817.05|2779.05|200
1592950800000|2020-06-23 22:20:00|2817.36|2779.36|2816.43|2778.43|2817.37|2779.37|2815.64|2777.64|227
1592951100000|2020-06-23 22:25:00|2816.47|2778.47|2815.91|2777.91|2816.82|2778.82|2815.1|2777.1|226
1592951400000|2020-06-23 22:30:00|2815.92|2777.92|2809.57|2771.57|2817.82|2779.82|2808.98|2770.98|260
1592951700000|2020-06-23 22:35:00|2809.59|2771.59|2807.97|2769.97|2809.68|2771.68|2807.78|2769.78|240
1592952000000|2020-06-23 22:40:00|2807.81|2769.81|2805.87|2767.87|2809.13|2771.13|2805.86|2767.86|248
1592952300000|2020-06-23 22:45:00|2805.86|2767.86|2803.83|2765.83|2806.09|2768.09|2801.48|2763.48|231
1592952600000|2020-06-23 22:50:00|2803.92|2765.92|2805.53|2767.53|2805.84|2767.84|2803.88|2765.88|244
1592952900000|2020-06-23 22:55:00|2805.6|2767.6|2803.91|2765.91|2805.6|2767.6|2803.69|2765.69|230
1592953200000|2020-06-23 23:00:00|2803.89|2765.89|2801.15|2763.15|2803.91|2765.91|2800.17|2762.17|234
1592953500000|2020-06-23 23:05:00|2801.11|2763.11|2802.99|2764.99|2803.26|2765.26|2800.54|2762.54|221
1592953800000|2020-06-23 23:10:00|2802.97|2764.97|2804.66|2766.66|2804.66|2766.66|2802.48|2764.48|234
1592954100000|2020-06-23 23:15:00|2804.67|2766.67|2803.9|2765.9|2805.62|2767.62|2803.84|2765.84|229
1592954400000|2020-06-23 23:20:00|2803.93|2765.93|2805.88|2767.88|2805.89|2767.89|2803.13|2765.13|206
1592954700000|2020-06-23 23:25:00|2805.91|2767.91|2805.25|2767.25|2806.43|2768.43|2805.22|2767.22|200
1592955000000|2020-06-23 23:30:00|2805.24|2767.24|2804.53|2766.53|2805.37|2767.37|2804.47|2766.47|175
1592955300000|2020-06-23 23:35:00|2804.51|2766.51|2804.93|2766.93|2804.96|2766.96|2802.96|2764.96|214
1592955600000|2020-06-23 23:40:00|2804.92|2766.92|2802.28|2764.28|2805.16|2767.16|2802.23|2764.23|205
1592955900000|2020-06-23 23:45:00|2802.3|2764.3|2803.45|2765.45|2803.54|2765.54|2802.3|2764.3|191
1592956200000|2020-06-23 23:50:00|2803.53|2765.53|2805.91|2767.91|2805.92|2767.92|2803.53|2765.53|199
1592956500000|2020-06-23 23:55:00|2805.96|2767.96|2807.54|2769.54|2807.56|2769.56|2805.96|2767.96|199
1592956800000|2020-06-24 00:00:00|2807.45|2769.45|2808.22|2770.22|2808.22|2770.22|2806.59|2768.59|227
1592957100000|2020-06-24 00:05:00|2808.33|2770.33|2809.06|2771.06|2809.86|2771.86|2807.25|2769.25|233
1592957400000|2020-06-24 00:10:00|2809.07|2771.07|2807.41|2769.41|2809.17|2771.17|2807.36|2769.36|187
1592957700000|2020-06-24 00:15:00|2807.33|2769.33|2808.61|2770.61|2808.61|2770.61|2806.77|2768.77|206
1592958000000|2020-06-24 00:20:00|2808.67|2770.67|2809.26|2771.26|2809.35|2771.35|2808.63|2770.63|206
1592958300000|2020-06-24 00:25:00|2809.25|2771.25|2810.73|2772.73|2810.85|2772.85|2809.16|2771.16|227
1592958600000|2020-06-24 00:30:00|2810.66|2772.66|2814.29|2776.29|2814.47|2776.47|2810.66|2772.66|239
1592958900000|2020-06-24 00:35:00|2814.21|2776.21|2813.28|2775.28|2814.53|2776.53|2813.27|2775.27|217
1592959200000|2020-06-24 00:40:00|2813.27|2775.27|2813.31|2775.31|2813.74|2775.74|2812.71|2774.71|225
1592959500000|2020-06-24 00:45:00|2813.29|2775.29|2815.52|2777.52|2815.62|2777.62|2813.29|2775.29|234
1592959800000|2020-06-24 00:50:00|2815.51|2777.51|2811.33|2773.33|2815.51|2777.51|2811.29|2773.29|219
1592960100000|2020-06-24 00:55:00|2811.36|2773.36|2812.74|2774.74|2812.8|2774.8|2811.02|2773.02|206
1592960400000|2020-06-24 01:00:00|2812.71|2774.71|2811.26|2773.26|2812.87|2774.87|2811.17|2773.17|188
1592960700000|2020-06-24 01:05:00|2811.23|2773.23|2809.63|2771.63|2811.44|2773.44|2809.63|2771.63|199
1592961000000|2020-06-24 01:10:00|2809.62|2771.62|2808.54|2770.54|2809.66|2771.66|2808.47|2770.47|195
1592961300000|2020-06-24 01:15:00|2808.52|2770.52|2809.11|2771.11|2809.4|2771.4|2808.45|2770.45|185
1592961600000|2020-06-24 01:20:00|2809.09|2771.09|2810.49|2772.49|2810.49|2772.49|2808.74|2770.74|184
1592961900000|2020-06-24 01:25:00|2810.55|2772.55|2811.77|2773.77|2811.81|2773.81|2810.52|2772.52|188
1592962200000|2020-06-24 01:30:00|2811.8|2773.8|2811.13|2773.13|2811.84|2773.84|2811.05|2773.05|156
1592962500000|2020-06-24 01:35:00|2811.14|2773.14|2812.04|2774.04|2812.43|2774.43|2811.13|2773.13|204
1592962800000|2020-06-24 01:40:00|2812.11|2774.11|2812.91|2774.91|2812.92|2774.92|2812.05|2774.05|175
1592963100000|2020-06-24 01:45:00|2812.92|2774.92|2817.13|2779.13|2817.13|2779.13|2812.87|2774.87|207
1592963400000|2020-06-24 01:50:00|2817.14|2779.14|2819.57|2781.57|2819.65|2781.65|2817.06|2779.06|221
1592963700000|2020-06-24 01:55:00|2819.56|2781.56|2818.81|2780.81|2819.56|2781.56|2818.46|2780.46|191
1592964000000|2020-06-24 02:00:00|2818.82|2780.82|2817.06|2779.06|2819.44|2781.44|2817.02|2779.02|204
1592964300000|2020-06-24 02:05:00|2817.07|2779.07|2817.01|2779.01|2817.46|2779.46|2816.9|2778.9|181
1592964600000|2020-06-24 02:10:00|2817.02|2779.02|2817.03|2779.03|2817.2|2779.2|2816.54|2778.54|173
1592964900000|2020-06-24 02:15:00|2817.02|2779.02|2818.28|2780.28|2818.34|2780.34|2817.02|2779.02|195
1592965200000|2020-06-24 02:20:00|2818.25|2780.25|2819.05|2781.05|2819.05|2781.05|2818.11|2780.11|185
1592965500000|2020-06-24 02:25:00|2819.06|2781.06|2818.59|2780.59|2819.4|2781.4|2818.38|2780.38|190
1592965800000|2020-06-24 02:30:00|2818.63|2780.63|2818.95|2780.95|2819.13|2781.13|2818.52|2780.52|179
1592966100000|2020-06-24 02:35:00|2818.93|2780.93|2819.27|2781.27|2819.78|2781.78|2818.89|2780.89|202
1592966400000|2020-06-24 02:40:00|2819.15|2781.15|2821.3|2783.3|2821.38|2783.38|2819.15|2781.15|205
1592966700000|2020-06-24 02:45:00|2821.31|2783.31|2828.42|2790.42|2828.62|2790.62|2821.31|2783.31|256
1592967000000|2020-06-24 02:50:00|2828.45|2790.45|2826.83|2788.83|2828.89|2790.89|2826.83|2788.83|221
1592967300000|2020-06-24 02:55:00|2826.84|2788.84|2827.4|2789.4|2827.63|2789.63|2826.79|2788.79|176
1592967600000|2020-06-24 03:00:00|2827.41|2789.41|2826.71|2788.71|2828.19|2790.19|2826.68|2788.68|202
1592967900000|2020-06-24 03:05:00|2826.72|2788.72|2824.89|2786.89|2826.72|2788.72|2824.58|2786.58|199
1592968200000|2020-06-24 03:10:00|2824.9|2786.9|2825.1|2787.1|2825.53|2787.53|2824.89|2786.89|189
1592968500000|2020-06-24 03:15:00|2825.09|2787.09|2826.3|2788.3|2826.3|2788.3|2825|2787|199
1592968800000|2020-06-24 03:20:00|2826.28|2788.28|2826.15|2788.15|2826.98|2788.98|2825.93|2787.93|187
1592969100000|2020-06-24 03:25:00|2826.19|2788.19|2821.91|2783.91|2826.48|2788.48|2821.79|2783.79|216
1592969400000|2020-06-24 03:30:00|2821.95|2783.95|2821.45|2783.45|2822.5|2784.5|2821.28|2783.28|206
1592969700000|2020-06-24 03:35:00|2821.47|2783.47|2821.52|2783.52|2822.03|2784.03|2821.03|2783.03|195
1592970000000|2020-06-24 03:40:00|2821.53|2783.53|2821.72|2783.72|2821.92|2783.92|2821.39|2783.39|182
1592970300000|2020-06-24 03:45:00|2821.71|2783.71|2820.04|2782.04|2821.81|2783.81|2819.98|2781.98|194
1592970600000|2020-06-24 03:50:00|2819.99|2781.99|2820.41|2782.41|2820.45|2782.45|2819.16|2781.16|230
1592970900000|2020-06-24 03:55:00|2820.38|2782.38|2821.86|2783.86|2821.87|2783.87|2820.23|2782.23|190
1592971200000|2020-06-24 04:00:00|2821.85|2783.85|2822.2|2784.2|2823.64|2785.64|2821.81|2783.81|202
1592971500000|2020-06-24 04:05:00|2822.12|2784.12|2821.01|2783.01|2822.13|2784.13|2820.75|2782.75|189
1592971800000|2020-06-24 04:10:00|2821|2783|2821.18|2783.18|2821.21|2783.21|2820.42|2782.42|166
1592972100000|2020-06-24 04:15:00|2821.19|2783.19|2821.34|2783.34|2821.47|2783.47|2820.66|2782.66|180
1592972400000|2020-06-24 04:20:00|2821.33|2783.33|2820.8|2782.8|2821.37|2783.37|2820.38|2782.38|161
1592972700000|2020-06-24 04:25:00|2820.89|2782.89|2821.96|2783.96|2822.12|2784.12|2820.23|2782.23|210
1592973000000|2020-06-24 04:30:00|2821.97|2783.97|2823.16|2785.16|2823.19|2785.19|2821.92|2783.92|202
1592973300000|2020-06-24 04:35:00|2823.17|2785.17|2825.79|2787.79|2826.09|2788.09|2823.15|2785.15|228
1592973600000|2020-06-24 04:40:00|2825.78|2787.78|2829.27|2791.27|2829.27|2791.27|2825.52|2787.52|201
1592973900000|2020-06-24 04:45:00|2829.6|2791.6|2834.2|2796.2|2834.38|2796.38|2829.6|2791.6|261
1592974200000|2020-06-24 04:50:00|2834.26|2796.26|2837.5|2799.5|2838.12|2800.12|2834.26|2796.26|243
1592974500000|2020-06-24 04:55:00|2837.38|2799.38|2835.37|2797.37|2837.38|2799.38|2835.14|2797.14|237
1592974800000|2020-06-24 05:00:00|2835.36|2797.36|2833.79|2795.79|2836.53|2798.53|2833.79|2795.79|238
1592975100000|2020-06-24 05:05:00|2833.8|2795.8|2832.2|2794.2|2833.85|2795.85|2831.71|2793.71|216
1592975400000|2020-06-24 05:10:00|2832.21|2794.21|2832.71|2794.71|2833.29|2795.29|2832.19|2794.19|224
1592975700000|2020-06-24 05:15:00|2832.78|2794.78|2832.72|2794.72|2832.79|2794.79|2831.84|2793.84|225
1592976000000|2020-06-24 05:20:00|2832.67|2794.67|2832.62|2794.62|2833.58|2795.58|2832.51|2794.51|218
1592976300000|2020-06-24 05:25:00|2832.61|2794.61|2831.58|2793.58|2832.64|2794.64|2831.41|2793.41|201
1592976600000|2020-06-24 05:30:00|2831.57|2793.57|2831.27|2793.27|2831.95|2793.95|2831.2|2793.2|188
1592976900000|2020-06-24 05:35:00|2831.28|2793.28|2835.73|2797.73|2835.74|2797.74|2830.37|2792.37|242
1592977200000|2020-06-24 05:40:00|2835.75|2797.75|2837.43|2799.43|2838.21|2800.21|2835.43|2797.43|230
1592977500000|2020-06-24 05:45:00|2837.24|2799.24|2835.28|2797.28|2837.45|2799.45|2835.17|2797.17|227
1592977800000|2020-06-24 05:50:00|2835.24|2797.24|2835.06|2797.06|2835.84|2797.84|2834.61|2796.61|230
1592978100000|2020-06-24 05:55:00|2835.07|2797.07|2836.15|2798.15|2836.48|2798.48|2835.07|2797.07|216
1592978400000|2020-06-24 06:00:00|2836.17|2798.17|2840.64|2802.64|2841.44|2803.44|2836.17|2798.17|246
1592978700000|2020-06-24 06:05:00|2840.49|2802.49|2844.01|2806.01|2844.01|2806.01|2840.39|2802.39|244
1592979000000|2020-06-24 06:10:00|2844.04|2806.04|2843.36|2805.36|2844.07|2806.07|2841.92|2803.92|237
1592979300000|2020-06-24 06:15:00|2843.44|2805.44|2838.51|2800.51|2844.19|2806.19|2838.51|2800.51|244
1592979600000|2020-06-24 06:20:00|2838.48|2800.48|2836.97|2798.97|2838.74|2800.74|2836.84|2798.84|219
1592979900000|2020-06-24 06:25:00|2836.94|2798.94|2836.32|2798.32|2837.05|2799.05|2835.1|2797.1|224
1592980200000|2020-06-24 06:30:00|2836.26|2798.26|2837.62|2799.62|2838.06|2800.06|2836.24|2798.24|205
1592980500000|2020-06-24 06:35:00|2837.63|2799.63|2836.54|2798.54|2837.68|2799.68|2835.63|2797.63|229
1592980800000|2020-06-24 06:40:00|2836.55|2798.55|2837.49|2799.49|2837.63|2799.63|2836.03|2798.03|189
1592981100000|2020-06-24 06:45:00|2837.53|2799.53|2838.84|2800.84|2839.02|2801.02|2837.45|2799.45|214
1592981400000|2020-06-24 06:50:00|2838.87|2800.87|2840.48|2802.48|2840.72|2802.72|2838.52|2800.52|225
1592981700000|2020-06-24 06:55:00|2840.47|2802.47|2837.85|2799.85|2840.52|2802.52|2837.8|2799.8|204
1592982000000|2020-06-24 07:00:00|2837.86|2799.86|2839.31|2801.31|2839.43|2801.43|2837.83|2799.83|214
1592982300000|2020-06-24 07:05:00|2839.3|2801.3|2837.84|2799.84|2839.83|2801.83|2837.84|2799.84|198
1592982600000|2020-06-24 07:10:00|2837.87|2799.87|2836.07|2798.07|2837.95|2799.95|2836.02|2798.02|198
1592982900000|2020-06-24 07:15:00|2836.11|2798.11|2834.69|2796.69|2836.19|2798.19|2834.07|2796.07|217
1592983200000|2020-06-24 07:20:00|2834.74|2796.74|2819.07|2781.07|2834.78|2796.78|2819.07|2781.07|244
1592983500000|2020-06-24 07:25:00|2818.94|2780.94|2800.87|2762.87|2819.05|2781.05|2797.11|2759.11|294
1592983800000|2020-06-24 07:30:00|2800.81|2762.81|2804.05|2766.05|2805.79|2767.79|2798.65|2760.65|264
1592984100000|2020-06-24 07:35:00|2803.96|2765.96|2791.23|2753.23|2803.96|2765.96|2783.9|2745.9|285
1592984400000|2020-06-24 07:40:00|2791.32|2753.32|2793.36|2755.36|2793.39|2755.39|2788.51|2750.51|268
1592984700000|2020-06-24 07:45:00|2793.42|2755.42|2796.71|2758.71|2796.82|2758.82|2792.67|2754.67|262
1592985000000|2020-06-24 07:50:00|2796.73|2758.73|2787.8|2749.8|2796.73|2758.73|2787.8|2749.8|269
1592985300000|2020-06-24 07:55:00|2787.73|2749.73|2776.23|2738.23|2787.73|2749.73|2774.05|2736.05|273
1592985600000|2020-06-24 08:00:00|2776.34|2738.34|2782.19|2744.19|2782.19|2744.19|2771.06|2733.06|286
1592985900000|2020-06-24 08:05:00|2782.2|2744.2|2784.13|2746.13|2786.36|2748.36|2782.2|2744.2|256
1592986200000|2020-06-24 08:10:00|2784.17|2746.17|2787.43|2749.43|2789.1|2751.1|2783.73|2745.73|265
1592986500000|2020-06-24 08:15:00|2787.42|2749.42|2785.52|2747.52|2788|2750|2784.48|2746.48|248
1592986800000|2020-06-24 08:20:00|2785.54|2747.54|2783.83|2745.83|2786.2|2748.2|2783.59|2745.59|240
1592987100000|2020-06-24 08:25:00|2783.81|2745.81|2784|2746|2784.1|2746.1|2782.28|2744.28|233
1592987400000|2020-06-24 08:30:00|2784.01|2746.01|2785.02|2747.02|2785.28|2747.28|2781.83|2743.83|259
1592987700000|2020-06-24 08:35:00|2785.07|2747.07|2783.52|2745.52|2785.49|2747.49|2782.4|2744.4|233
1592988000000|2020-06-24 08:40:00|2783.49|2745.49|2783.35|2745.35|2784.34|2746.34|2783.3|2745.3|216
1592988300000|2020-06-24 08:45:00|2783.4|2745.4|2785.88|2747.88|2786.39|2748.39|2783.24|2745.24|235
1592988600000|2020-06-24 08:50:00|2785.79|2747.79|2785.94|2747.94|2786.1|2748.1|2785.21|2747.21|236
1592988900000|2020-06-24 08:55:00|2785.92|2747.92|2782.39|2744.39|2786.04|2748.04|2782.17|2744.17|223
1592989200000|2020-06-24 09:00:00|2782.45|2744.45|2783.4|2745.4|2783.4|2745.4|2780.49|2742.49|236
1592989500000|2020-06-24 09:05:00|2783.43|2745.43|2784.51|2746.51|2785.54|2747.54|2783.43|2745.43|223
1592989800000|2020-06-24 09:10:00|2784.47|2746.47|2781.02|2743.02|2784.49|2746.49|2780.86|2742.86|235
1592990100000|2020-06-24 09:15:00|2780.94|2742.94|2780.39|2742.39|2781.54|2743.54|2779.95|2741.95|238
1592990400000|2020-06-24 09:20:00|2780.38|2742.38|2776.01|2738.01|2780.38|2742.38|2775.55|2737.55|254
1592990700000|2020-06-24 09:25:00|2776.04|2738.04|2779.35|2741.35|2779.58|2741.58|2775.94|2737.94|248
1592991000000|2020-06-24 09:30:00|2779.31|2741.31|2777.96|2739.96|2779.33|2741.33|2777.06|2739.06|230
1592991300000|2020-06-24 09:35:00|2777.95|2739.95|2779.04|2741.04|2779.04|2741.04|2777.68|2739.68|207
1592991600000|2020-06-24 09:40:00|2779.05|2741.05|2774.13|2736.13|2779.05|2741.05|2773.62|2735.62|253
1592991900000|2020-06-24 09:45:00|2774.14|2736.14|2778.51|2740.51|2778.51|2740.51|2774.14|2736.14|218
1592992200000|2020-06-24 09:50:00|2778.54|2740.54|2778.9|2740.9|2780.45|2742.45|2778.41|2740.41|234
1592992500000|2020-06-24 09:55:00|2778.91|2740.91|2782.1|2744.1|2782.1|2744.1|2778.88|2740.88|240
1592992800000|2020-06-24 10:00:00|2782.11|2744.11|2778.89|2740.89|2782.11|2744.11|2778.36|2740.36|231
1592993100000|2020-06-24 10:05:00|2778.92|2740.92|2778.56|2740.56|2779.38|2741.38|2778.55|2740.55|207
1592993400000|2020-06-24 10:10:00|2778.57|2740.57|2779.09|2741.09|2779.82|2741.82|2778.57|2740.57|206
1592993700000|2020-06-24 10:15:00|2779.07|2741.07|2778.01|2740.01|2779.29|2741.29|2778.01|2740.01|221
1592994000000|2020-06-24 10:20:00|2778|2740|2776.1|2738.1|2778.36|2740.36|2775.32|2737.32|245
1592994300000|2020-06-24 10:25:00|2776.16|2738.16|2770.12|2732.12|2776.3|2738.3|2769.02|2731.02|231
1592994600000|2020-06-24 10:30:00|2770.13|2732.13|2769.12|2731.12|2770.71|2732.71|2767.55|2729.55|271
1592994900000|2020-06-24 10:35:00|2769.1|2731.1|2734.2|2696.2|2769.1|2731.1|2723.37|2685.37|282
1592995200000|2020-06-24 10:40:00|2734.41|2696.41|2739.77|2701.77|2740.39|2702.39|2729.36|2691.36|291
1592995500000|2020-06-24 10:45:00|2739.73|2701.73|2743.64|2705.64|2743.64|2705.64|2738.57|2700.57|262
1592995800000|2020-06-24 10:50:00|2743.65|2705.65|2738.82|2700.82|2743.65|2705.65|2736.52|2698.52|274
1592996100000|2020-06-24 10:55:00|2738.7|2700.7|2737.35|2699.35|2738.7|2700.7|2737.11|2699.11|254
1592996400000|2020-06-24 11:00:00|2737.4|2699.4|2743.97|2705.97|2743.97|2705.97|2735.45|2697.45|264
1592996700000|2020-06-24 11:05:00|2744.2|2706.2|2743.78|2705.78|2746.4|2708.4|2743.78|2705.78|257
1592997000000|2020-06-24 11:10:00|2743.75|2705.75|2748.55|2710.55|2748.55|2710.55|2743.44|2705.44|251
1592997300000|2020-06-24 11:15:00|2748.56|2710.56|2748.53|2710.53|2749.45|2711.45|2748.02|2710.02|256
1592997600000|2020-06-24 11:20:00|2748.52|2710.52|2745.78|2707.78|2748.66|2710.66|2745.32|2707.32|256
1592997900000|2020-06-24 11:25:00|2745.79|2707.79|2747.14|2709.14|2748.29|2710.29|2744.61|2706.61|240
1592998200000|2020-06-24 11:30:00|2747|2709|2740.57|2702.57|2747|2709|2740.12|2702.12|261
1592998500000|2020-06-24 11:35:00|2740.46|2702.46|2740.11|2702.11|2742.19|2704.19|2740.11|2702.11|235
1592998800000|2020-06-24 11:40:00|2739.29|2701.29|2738.42|2700.42|2739.29|2701.29|2731.7|2693.7|279
1592999100000|2020-06-24 11:45:00|2738.41|2700.41|2740.37|2702.37|2740.77|2702.77|2737.76|2699.76|255
1592999400000|2020-06-24 11:50:00|2740.3|2702.3|2736.19|2698.19|2740.35|2702.35|2736.19|2698.19|262
1592999700000|2020-06-24 11:55:00|2736.21|2698.21|2729.25|2691.25|2736.37|2698.37|2729.25|2691.25|265
1593000000000|2020-06-24 12:00:00|2729.24|2691.24|2740.37|2702.37|2740.37|2702.37|2719.15|2681.15|277
1593000300000|2020-06-24 12:05:00|2740.39|2702.39|2740.09|2702.09|2741.9|2703.9|2738.57|2700.57|267
1593000600000|2020-06-24 12:10:00|2740.13|2702.13|2740.48|2702.48|2741.46|2703.46|2738.56|2700.56|258
1593000900000|2020-06-24 12:15:00|2740.52|2702.52|2742.01|2704.01|2742.42|2704.42|2740.5|2702.5|250
1593001200000|2020-06-24 12:20:00|2742.07|2704.07|2742.55|2704.55|2742.55|2704.55|2740.73|2702.73|245
1593001500000|2020-06-24 12:25:00|2742.59|2704.59|2743.56|2705.56|2743.56|2705.56|2741.91|2703.91|227
1593001800000|2020-06-24 12:30:00|2743.55|2705.55|2745.6|2707.6|2745.99|2707.99|2742.73|2704.73|225
1593002100000|2020-06-24 12:35:00|2745.51|2707.51|2749.8|2711.8|2750.07|2712.07|2745.51|2707.51|237
1593002400000|2020-06-24 12:40:00|2749.79|2711.79|2749.55|2711.55|2749.79|2711.79|2747.41|2709.41|230
1593002700000|2020-06-24 12:45:00|2749.64|2711.64|2748.03|2710.03|2751.15|2713.15|2747.92|2709.92|240
1593003000000|2020-06-24 12:50:00|2748.05|2710.05|2749.92|2711.92|2750.38|2712.38|2747.86|2709.86|230
1593003300000|2020-06-24 12:55:00|2749.96|2711.96|2752.95|2714.95|2754.02|2716.02|2749.95|2711.95|229
1593003600000|2020-06-24 13:00:00|2752.88|2714.88|2753.48|2715.48|2753.51|2715.51|2750.5|2712.5|229
1593003900000|2020-06-24 13:05:00|2753.41|2715.41|2758.94|2720.94|2758.94|2720.94|2753.41|2715.41|246
1593004200000|2020-06-24 13:10:00|2758.96|2720.96|2759.88|2721.88|2760.08|2722.08|2758.04|2720.04|241
1593004500000|2020-06-24 13:15:00|2759.87|2721.87|2757.45|2719.45|2760.05|2722.05|2757.4|2719.4|243
1593004800000|2020-06-24 13:20:00|2757.48|2719.48|2757.09|2719.09|2757.51|2719.51|2756.67|2718.67|232
1593005100000|2020-06-24 13:25:00|2757.3|2719.3|2753.9|2715.9|2757.83|2719.83|2753.9|2715.9|241
1593005400000|2020-06-24 13:30:00|2753.95|2715.95|2751.2|2713.2|2753.95|2715.95|2750.25|2712.25|236
1593005700000|2020-06-24 13:35:00|2751.18|2713.18|2753.73|2715.73|2754.14|2716.14|2750.31|2712.31|243
1593006000000|2020-06-24 13:40:00|2753.77|2715.77|2752.64|2714.64|2753.77|2715.77|2751.41|2713.41|232
1593006300000|2020-06-24 13:45:00|2752.68|2714.68|2750.63|2712.63|2753.06|2715.06|2750.63|2712.63|210
1593006600000|2020-06-24 13:50:00|2750.6|2712.6|2743.19|2705.19|2750.6|2712.6|2743.04|2705.04|255
1593006900000|2020-06-24 13:55:00|2743.17|2705.17|2737.67|2699.67|2743.27|2705.27|2737.49|2699.49|266
1593007200000|2020-06-24 14:00:00|2737.65|2699.65|2737.96|2699.96|2738.65|2700.65|2735.79|2697.79|268
1593007500000|2020-06-24 14:05:00|2737.93|2699.93|2739.62|2701.62|2740.42|2702.42|2737.92|2699.92|244
1593007800000|2020-06-24 14:10:00|2739.53|2701.53|2740.03|2702.03|2740.07|2702.07|2737.4|2699.4|240
1593008100000|2020-06-24 14:15:00|2740.08|2702.08|2737.61|2699.61|2740.29|2702.29|2737.59|2699.59|228
1593008400000|2020-06-24 14:20:00|2737.68|2699.68|2731.98|2693.98|2737.69|2699.69|2731.85|2693.85|252
1593008700000|2020-06-24 14:25:00|2732.01|2694.01|2725.02|2687.02|2733.85|2695.85|2722.89|2684.89|268
1593009000000|2020-06-24 14:30:00|2725.07|2687.07|2721.38|2683.38|2728.99|2690.99|2721.38|2683.38|256
1593009300000|2020-06-24 14:35:00|2720.98|2682.98|2718.34|2680.34|2722.59|2684.59|2718.13|2680.13|282
1593009600000|2020-06-24 14:40:00|2718.29|2680.29|2720.93|2682.93|2721.36|2683.36|2715.74|2677.74|272
1593009900000|2020-06-24 14:45:00|2720.84|2682.84|2723.66|2685.66|2723.66|2685.66|2715.7|2677.7|271
1593010200000|2020-06-24 14:50:00|2723.75|2685.75|2720.04|2682.04|2725.77|2687.77|2718.45|2680.45|261
1593010500000|2020-06-24 14:55:00|2720.03|2682.03|2714.78|2676.78|2722.13|2684.13|2714.71|2676.71|261
1593010800000|2020-06-24 15:00:00|2714.73|2676.73|2716.7|2678.7|2716.7|2678.7|2708.19|2670.19|287
1593011100000|2020-06-24 15:05:00|2716.74|2678.74|2717.14|2679.14|2720.48|2682.48|2716.74|2678.74|263
1593011400000|2020-06-24 15:10:00|2717.08|2679.08|2710.42|2672.42|2717.11|2679.11|2710.42|2672.42|271
1593011700000|2020-06-24 15:15:00|2710.33|2672.33|2710.1|2672.1|2710.33|2672.33|2704.34|2666.34|281
1593012000000|2020-06-24 15:20:00|2710.08|2672.08|2714.74|2676.74|2714.74|2676.74|2710.07|2672.07|256
1593012300000|2020-06-24 15:25:00|2714.75|2676.75|2718.86|2680.86|2718.86|2680.86|2713.29|2675.29|234
1593012600000|2020-06-24 15:30:00|2718.99|2680.99|2715.84|2677.84|2719.17|2681.17|2715.84|2677.84|261
1593012900000|2020-06-24 15:35:00|2715.86|2677.86|2711.21|2673.21|2715.86|2677.86|2711.21|2673.21|267
1593013200000|2020-06-24 15:40:00|2711.25|2673.25|2690.86|2652.86|2711.25|2673.25|2690.86|2652.86|285
1593013500000|2020-06-24 15:45:00|2690.63|2652.63|2696.51|2658.51|2699.08|2661.08|2690.37|2652.37|273
1593013800000|2020-06-24 15:50:00|2696.42|2658.42|2686.4|2648.4|2696.6|2658.6|2681.75|2643.75|291
1593014100000|2020-06-24 15:55:00|2686.46|2648.46|2693.19|2655.19|2695.4|2657.4|2686.38|2648.38|279
1593014400000|2020-06-24 16:00:00|2693.01|2655.01|2702.35|2664.35|2703.6|2665.6|2688.98|2650.98|288
1593014700000|2020-06-24 16:05:00|2702.53|2664.53|2696.1|2658.1|2702.82|2664.82|2696.09|2658.09|275
1593015000000|2020-06-24 16:10:00|2696.14|2658.14|2697.92|2659.92|2698.15|2660.15|2694.7|2656.7|258
1593015300000|2020-06-24 16:15:00|2698.06|2660.06|2703.93|2665.93|2704.37|2666.37|2698.06|2660.06|272
1593015600000|2020-06-24 16:20:00|2703.9|2665.9|2703.45|2665.45|2705.66|2667.66|2703.43|2665.43|258
1593015900000|2020-06-24 16:25:00|2703.51|2665.51|2705|2667|2705.15|2667.15|2703.21|2665.21|229
1593016200000|2020-06-24 16:30:00|2705.01|2667.01|2705.19|2667.19|2706.33|2668.33|2703.83|2665.83|252
1593016500000|2020-06-24 16:35:00|2705.18|2667.18|2706.75|2668.75|2710.93|2672.93|2705|2667|264
1593016800000|2020-06-24 16:40:00|2706.69|2668.69|2710.32|2672.32|2710.32|2672.32|2705.69|2667.69|244
1593017100000|2020-06-24 16:45:00|2710.26|2672.26|2709.85|2671.85|2711.34|2673.34|2709.73|2671.73|239
1593017400000|2020-06-24 16:50:00|2709.84|2671.84|2708.12|2670.12|2709.86|2671.86|2706.73|2668.73|229
1593017700000|2020-06-24 16:55:00|2708.13|2670.13|2709.33|2671.33|2709.62|2671.62|2708.06|2670.06|218
1593018000000|2020-06-24 17:00:00|2709.28|2671.28|2711.07|2673.07|2711.07|2673.07|2709.23|2671.23|226
1593018300000|2020-06-24 17:05:00|2711.06|2673.06|2711.65|2673.65|2711.8|2673.8|2710.95|2672.95|209
1593018600000|2020-06-24 17:10:00|2711.59|2673.59|2712.71|2674.71|2712.93|2674.93|2711.37|2673.37|223
1593018900000|2020-06-24 17:15:00|2712.76|2674.76|2713.04|2675.04|2713.27|2675.27|2711.07|2673.07|208
1593019200000|2020-06-24 17:20:00|2713.05|2675.05|2710.33|2672.33|2713.22|2675.22|2710.33|2672.33|225
1593019500000|2020-06-24 17:25:00|2710.22|2672.22|2709.71|2671.71|2713.34|2675.34|2709.71|2671.71|248
1593019800000|2020-06-24 17:30:00|2709.69|2671.69|2703.86|2665.86|2709.71|2671.71|2703.63|2665.63|262
1593020100000|2020-06-24 17:35:00|2703.73|2665.73|2705.28|2667.28|2705.35|2667.35|2703.54|2665.54|240
1593020400000|2020-06-24 17:40:00|2705.42|2667.42|2707.67|2669.67|2707.8|2669.8|2705.4|2667.4|234
1593020700000|2020-06-24 17:45:00|2707.75|2669.75|2706.48|2668.48|2708.72|2670.72|2705.64|2667.64|232
1593021000000|2020-06-24 17:50:00|2706.45|2668.45|2707.62|2669.62|2708.33|2670.33|2706.45|2668.45|213
1593021300000|2020-06-24 17:55:00|2707.6|2669.6|2711.89|2673.89|2711.89|2673.89|2706.8|2668.8|222
1593021600000|2020-06-24 18:00:00|2711.9|2673.9|2710.24|2672.24|2712.65|2674.65|2709.52|2671.52|243
1593021900000|2020-06-24 18:05:00|2710.28|2672.28|2712.47|2674.47|2712.86|2674.86|2710.14|2672.14|225
1593022200000|2020-06-24 18:10:00|2712.46|2674.46|2714.06|2676.06|2714.17|2676.17|2712.08|2674.08|231
1593022500000|2020-06-24 18:15:00|2714.08|2676.08|2715.66|2677.66|2716.18|2678.18|2713.91|2675.91|228
1593022800000|2020-06-24 18:20:00|2715.69|2677.69|2715.6|2677.6|2716.56|2678.56|2715.24|2677.24|224
1593023100000|2020-06-24 18:25:00|2715.63|2677.63|2716.1|2678.1|2717.24|2679.24|2715.43|2677.43|243
1593023400000|2020-06-24 18:30:00|2716.17|2678.17|2718.14|2680.14|2718.46|2680.46|2715.9|2677.9|241
1593023700000|2020-06-24 18:35:00|2718.12|2680.12|2716.95|2678.95|2718.97|2680.97|2716.74|2678.74|250
1593024000000|2020-06-24 18:40:00|2716.97|2678.97|2713.62|2675.62|2716.98|2678.98|2713.24|2675.24|230
1593024300000|2020-06-24 18:45:00|2713.67|2675.67|2715.52|2677.52|2715.52|2677.52|2713.43|2675.43|195
1593024600000|2020-06-24 18:50:00|2715.53|2677.53|2713.76|2675.76|2716.27|2678.27|2713.44|2675.44|220
1593024900000|2020-06-24 18:55:00|2713.75|2675.75|2712.91|2674.91|2714.19|2676.19|2712.67|2674.67|207
1593025200000|2020-06-24 19:00:00|2712.93|2674.93|2714.49|2676.49|2714.56|2676.56|2712.57|2674.57|225
1593025500000|2020-06-24 19:05:00|2714.5|2676.5|2718.45|2680.45|2718.47|2680.47|2714.48|2676.48|201
1593025800000|2020-06-24 19:10:00|2718.46|2680.46|2718.85|2680.85|2718.85|2680.85|2716.46|2678.46|210
1593026100000|2020-06-24 19:15:00|2718.87|2680.87|2719.94|2681.94|2721.7|2683.7|2717.29|2679.29|247
1593026400000|2020-06-24 19:20:00|2719.99|2681.99|2717.99|2679.99|2720.44|2682.44|2717.99|2679.99|194
1593026700000|2020-06-24 19:25:00|2717.98|2679.98|2714.97|2676.97|2718.15|2680.15|2714.48|2676.48|217
1593027000000|2020-06-24 19:30:00|2714.98|2676.98|2715|2677|2715.25|2677.25|2714.71|2676.71|181
1593027300000|2020-06-24 19:35:00|2714.99|2676.99|2713.91|2675.91|2715.09|2677.09|2713.91|2675.91|209
1593027600000|2020-06-24 19:40:00|2713.9|2675.9|2714.45|2676.45|2714.51|2676.51|2712.44|2674.44|224
1593027900000|2020-06-24 19:45:00|2714.43|2676.43|2715.65|2677.65|2716.7|2678.7|2714.4|2676.4|199
1593028200000|2020-06-24 19:50:00|2715.6|2677.6|2709.16|2671.16|2715.65|2677.65|2707.86|2669.86|233
1593028500000|2020-06-24 19:55:00|2709.2|2671.2|2710.93|2672.93|2711.44|2673.44|2709.2|2671.2|192
1593028800000|2020-06-24 20:00:00|2710.95|2672.95|2707.55|2669.55|2712.3|2674.3|2707.03|2669.03|239
1593029100000|2020-06-24 20:05:00|2707.54|2669.54|2711.6|2673.6|2711.6|2673.6|2707.54|2669.54|232
1593029400000|2020-06-24 20:10:00|2711.64|2673.64|2714.1|2676.1|2714.1|2676.1|2711.36|2673.36|195
1593029700000|2020-06-24 20:15:00|2714.12|2676.12|2714.95|2676.95|2715.06|2677.06|2714.12|2676.12|215
1593030000000|2020-06-24 20:20:00|2714.97|2676.97|2716.11|2678.11|2716.11|2678.11|2714.93|2676.93|201
1593030300000|2020-06-24 20:25:00|2716.12|2678.12|2715.38|2677.38|2716.56|2678.56|2715.36|2677.36|194
1593030600000|2020-06-24 20:30:00|2715.36|2677.36|2715.8|2677.8|2715.81|2677.81|2715.01|2677.01|208
1593030900000|2020-06-24 20:35:00|2715.91|2677.91|2718.73|2680.73|2718.73|2680.73|2715.9|2677.9|207
1593031200000|2020-06-24 20:40:00|2718.75|2680.75|2717.58|2679.58|2719.44|2681.44|2717.58|2679.58|218
1593031500000|2020-06-24 20:45:00|2717.59|2679.59|2718.94|2680.94|2719.06|2681.06|2717.37|2679.37|214
1593031800000|2020-06-24 20:50:00|2718.97|2680.97|2716.23|2678.23|2719.46|2681.46|2716.14|2678.14|230
1593032100000|2020-06-24 20:55:00|2716.3|2678.3|2713.2|2675.2|2716.3|2678.3|2713.07|2675.07|239
1593032400000|2020-06-24 21:00:00|2713.21|2675.21|2713.99|2675.99|2714.4|2676.4|2713.21|2675.21|209
1593032700000|2020-06-24 21:05:00|2713.95|2675.95|2714.56|2676.56|2715.27|2677.27|2713.95|2675.95|238
1593033000000|2020-06-24 21:10:00|2714.53|2676.53|2708.44|2670.44|2714.65|2676.65|2708.44|2670.44|238
1593033300000|2020-06-24 21:15:00|2708.43|2670.43|2704|2666|2708.43|2670.43|2702.96|2664.96|258
1593033600000|2020-06-24 21:20:00|2704.01|2666.01|2699.66|2661.66|2705.84|2667.84|2699.64|2661.64|247
1593033900000|2020-06-24 21:25:00|2699.73|2661.73|2705.03|2667.03|2705.06|2667.06|2699.7|2661.7|245
1593034200000|2020-06-24 21:30:00|2705.06|2667.06|2703.85|2665.85|2705.79|2667.79|2703.8|2665.8|263
1593034500000|2020-06-24 21:35:00|2703.79|2665.79|2707.29|2669.29|2707.52|2669.52|2702.4|2664.4|267
1593034800000|2020-06-24 21:40:00|2707.32|2669.32|2708.58|2670.58|2708.58|2670.58|2707.07|2669.07|255
1593035100000|2020-06-24 21:45:00|2708.48|2670.48|2710.34|2672.34|2710.51|2672.51|2708.39|2670.39|219
1593035400000|2020-06-24 21:50:00|2710.31|2672.31|2710.98|2672.98|2711.11|2673.11|2707.52|2669.52|255
1593035700000|2020-06-24 21:55:00|2710.85|2672.85|2711.17|2673.17|2711.51|2673.51|2710.77|2672.77|232
1593036000000|2020-06-24 22:00:00|2711.15|2673.15|2712.44|2674.44|2714.14|2676.14|2710.93|2672.93|241
1593036300000|2020-06-24 22:05:00|2712.41|2674.41|2712.13|2674.13|2712.93|2674.93|2712.13|2674.13|212
1593036600000|2020-06-24 22:10:00|2712.14|2674.14|2713.11|2675.11|2713.11|2675.11|2711.7|2673.7|219
1593036900000|2020-06-24 22:15:00|2713.14|2675.14|2715.41|2677.41|2715.62|2677.62|2713.14|2675.14|227
1593037200000|2020-06-24 22:20:00|2715.37|2677.37|2716.21|2678.21|2716.3|2678.3|2714.8|2676.8|206
1593037500000|2020-06-24 22:25:00|2716.2|2678.2|2714.56|2676.56|2717.05|2679.05|2714.56|2676.56|206
1593037800000|2020-06-24 22:30:00|2714.55|2676.55|2711.5|2673.5|2714.58|2676.58|2711.5|2673.5|227
1593038100000|2020-06-24 22:35:00|2711.48|2673.48|2711.07|2673.07|2711.49|2673.49|2710.27|2672.27|209
1593038400000|2020-06-24 22:40:00|2711.11|2673.11|2711.88|2673.88|2711.95|2673.95|2710.47|2672.47|197
1593038700000|2020-06-24 22:45:00|2711.89|2673.89|2712.47|2674.47|2712.49|2674.49|2711.77|2673.77|174
1593039000000|2020-06-24 22:50:00|2712.44|2674.44|2713.42|2675.42|2714.36|2676.36|2712.1|2674.1|227
1593039300000|2020-06-24 22:55:00|2713.4|2675.4|2715.52|2677.52|2715.6|2677.6|2713.4|2675.4|218
1593039600000|2020-06-24 23:00:00|2715.55|2677.55|2717.06|2679.06|2717.39|2679.39|2715.55|2677.55|223
1593039900000|2020-06-24 23:05:00|2717.08|2679.08|2716.91|2678.91|2717.89|2679.89|2716.46|2678.46|209
1593040200000|2020-06-24 23:10:00|2716.9|2678.9|2719.37|2681.37|2719.43|2681.43|2716.76|2678.76|212
1593040500000|2020-06-24 23:15:00|2719.38|2681.38|2719.06|2681.06|2720.1|2682.1|2719.05|2681.05|202
1593040800000|2020-06-24 23:20:00|2719.03|2681.03|2717.97|2679.97|2719.03|2681.03|2717.6|2679.6|199
1593041100000|2020-06-24 23:25:00|2717.99|2679.99|2720.29|2682.29|2720.49|2682.49|2717.99|2679.99|213
1593041400000|2020-06-24 23:30:00|2720.31|2682.31|2721.41|2683.41|2721.59|2683.59|2720.27|2682.27|205
1593041700000|2020-06-24 23:35:00|2721.35|2683.35|2718.72|2680.72|2721.35|2683.35|2718.47|2680.47|200
1593042000000|2020-06-24 23:40:00|2718.74|2680.74|2719.71|2681.71|2720.3|2682.3|2718.64|2680.64|202
1593042300000|2020-06-24 23:45:00|2719.68|2681.68|2711.78|2673.78|2719.94|2681.94|2711.26|2673.26|239
1593042600000|2020-06-24 23:50:00|2711.79|2673.79|2709.89|2671.89|2711.81|2673.81|2709.88|2671.88|202
1593042900000|2020-06-24 23:55:00|2709.9|2671.9|2712.9|2674.9|2714.95|2676.95|2709.79|2671.79|259
1593043200000|2020-06-25 00:00:00|2712.68|2674.68|2708.5|2670.5|2712.76|2674.76|2708.24|2670.24|248
1593043500000|2020-06-25 00:05:00|2708.49|2670.49|2709.02|2671.02|2710.7|2672.7|2708.45|2670.45|227
1593043800000|2020-06-25 00:10:00|2709|2671|2708.7|2670.7|2709.09|2671.09|2706.04|2668.04|257
1593044100000|2020-06-25 00:15:00|2708.77|2670.77|2707.7|2669.7|2709|2671|2707.46|2669.46|227
1593044400000|2020-06-25 00:20:00|2707.68|2669.68|2710.19|2672.19|2710.32|2672.32|2707.68|2669.68|221
1593044700000|2020-06-25 00:25:00|2710.16|2672.16|2711.81|2673.81|2712.13|2674.13|2710.08|2672.08|201
1593045000000|2020-06-25 00:30:00|2711.79|2673.79|2708.98|2670.98|2712.32|2674.32|2708.91|2670.91|213
1593045300000|2020-06-25 00:35:00|2709|2671|2702.99|2664.99|2709.06|2671.06|2702.99|2664.99|250
1593045600000|2020-06-25 00:40:00|2702.86|2664.86|2702.93|2664.93|2703.39|2665.39|2702.06|2664.06|213
1593045900000|2020-06-25 00:45:00|2702.92|2664.92|2704.41|2666.41|2705.31|2667.31|2699.79|2661.79|247
1593046200000|2020-06-25 00:50:00|2704.37|2666.37|2704.46|2666.46|2705.25|2667.25|2703.55|2665.55|221
1593046500000|2020-06-25 00:55:00|2704.48|2666.48|2703.24|2665.24|2704.63|2666.63|2702.67|2664.67|209
1593046800000|2020-06-25 01:00:00|2703.21|2665.21|2706.01|2668.01|2706.06|2668.06|2703.21|2665.21|219
1593047100000|2020-06-25 01:05:00|2705.99|2667.99|2708.7|2670.7|2709.22|2671.22|2705.99|2667.99|209
1593047400000|2020-06-25 01:10:00|2708.88|2670.88|2710.1|2672.1|2710.17|2672.17|2708.87|2670.87|193
1593047700000|2020-06-25 01:15:00|2710.13|2672.13|2709.94|2671.94|2710.55|2672.55|2709.6|2671.6|210
1593048000000|2020-06-25 01:20:00|2709.82|2671.82|2716.93|2678.93|2717.07|2679.07|2709.78|2671.78|247
1593048300000|2020-06-25 01:25:00|2716.92|2678.92|2716.74|2678.74|2717.63|2679.63|2716.38|2678.38|230
1593048600000|2020-06-25 01:30:00|2716.72|2678.72|2716.14|2678.14|2717.66|2679.66|2715.73|2677.73|219
1593048900000|2020-06-25 01:35:00|2716.25|2678.25|2713.63|2675.63|2716.52|2678.52|2713.63|2675.63|224
1593049200000|2020-06-25 01:40:00|2713.6|2675.6|2711.43|2673.43|2713.67|2675.67|2711.43|2673.43|208
1593049500000|2020-06-25 01:45:00|2711.44|2673.44|2711.2|2673.2|2712.18|2674.18|2711.07|2673.07|213
1593049800000|2020-06-25 01:50:00|2711.18|2673.18|2712.74|2674.74|2713.03|2675.03|2710.96|2672.96|206
1593050100000|2020-06-25 01:55:00|2712.71|2674.71|2710.61|2672.61|2712.95|2674.95|2710.61|2672.61|221
1593050400000|2020-06-25 02:00:00|2710.55|2672.55|2711.13|2673.13|2711.66|2673.66|2710.28|2672.28|224
1593050700000|2020-06-25 02:05:00|2711.15|2673.15|2711.31|2673.31|2711.87|2673.87|2710.88|2672.88|208
1593051000000|2020-06-25 02:10:00|2711.32|2673.32|2707.14|2669.14|2711.32|2673.32|2707.14|2669.14|224
1593051300000|2020-06-25 02:15:00|2707.06|2669.06|2708.53|2670.53|2708.53|2670.53|2706.88|2668.88|225
1593051600000|2020-06-25 02:20:00|2708.55|2670.55|2706.63|2668.63|2709.35|2671.35|2706.37|2668.37|250
1593051900000|2020-06-25 02:25:00|2706.54|2668.54|2698.06|2660.06|2706.64|2668.64|2697.74|2659.74|260
1593052200000|2020-06-25 02:30:00|2698.05|2660.05|2699.45|2661.45|2699.48|2661.48|2695.31|2657.31|246
1593052500000|2020-06-25 02:35:00|2699.44|2661.44|2701.18|2663.18|2701.38|2663.38|2699.08|2661.08|211
1593052800000|2020-06-25 02:40:00|2701.17|2663.17|2700.41|2662.41|2701.65|2663.65|2700.41|2662.41|190
1593053100000|2020-06-25 02:45:00|2700.44|2662.44|2701.58|2663.58|2702.19|2664.19|2700.42|2662.42|219
1593053400000|2020-06-25 02:50:00|2701.6|2663.6|2700.42|2662.42|2701.84|2663.84|2700.33|2662.33|219
1593053700000|2020-06-25 02:55:00|2700.29|2662.29|2700.09|2662.09|2701.6|2663.6|2699.24|2661.24|237
1593054000000|2020-06-25 03:00:00|2700.14|2662.14|2693.37|2655.37|2700.24|2662.24|2690.7|2652.7|240
1593054300000|2020-06-25 03:05:00|2693.35|2655.35|2679.55|2641.55|2694.11|2656.11|2672.03|2634.03|286
1593054600000|2020-06-25 03:10:00|2679.54|2641.54|2662.97|2624.97|2680.07|2642.07|2660.54|2622.54|286
1593054900000|2020-06-25 03:15:00|2662.9|2624.9|2669.52|2631.52|2671.83|2633.83|2660.51|2622.51|275
1593055200000|2020-06-25 03:20:00|2669.29|2631.29|2666.2|2628.2|2669.29|2631.29|2663.81|2625.81|258
1593055500000|2020-06-25 03:25:00|2666.22|2628.22|2660.24|2622.24|2666.73|2628.73|2660.24|2622.24|249
1593055800000|2020-06-25 03:30:00|2660.21|2622.21|2640.24|2602.24|2660.4|2622.4|2638.62|2600.62|292
1593056100000|2020-06-25 03:35:00|2640.06|2602.06|2647.01|2609.01|2647.02|2609.02|2631.66|2593.66|288
1593056400000|2020-06-25 03:40:00|2647.03|2609.03|2653.26|2615.26|2653.26|2615.26|2647.03|2609.03|263
1593056700000|2020-06-25 03:45:00|2653.3|2615.3|2649.27|2611.27|2654.42|2616.42|2647.85|2609.85|267
1593057000000|2020-06-25 03:50:00|2649.34|2611.34|2661.06|2623.06|2661.06|2623.06|2649.11|2611.11|282
1593057300000|2020-06-25 03:55:00|2661.41|2623.41|2659.15|2621.15|2661.45|2623.45|2658.77|2620.77|256
1593057600000|2020-06-25 04:00:00|2659.16|2621.16|2663.75|2625.75|2663.98|2625.98|2657.29|2619.29|266
1593057900000|2020-06-25 04:05:00|2663.81|2625.81|2668.13|2630.13|2668.41|2630.41|2662.33|2624.33|268
1593058200000|2020-06-25 04:10:00|2668.11|2630.11|2667.69|2629.69|2670.62|2632.62|2667.64|2629.64|258
1593058500000|2020-06-25 04:15:00|2667.62|2629.62|2667.88|2629.88|2668.74|2630.74|2666.78|2628.78|243
1593058800000|2020-06-25 04:20:00|2667.9|2629.9|2662.03|2624.03|2668.02|2630.02|2661.62|2623.62|255
1593059100000|2020-06-25 04:25:00|2661.88|2623.88|2665.59|2627.59|2665.59|2627.59|2661.11|2623.11|240
1593059400000|2020-06-25 04:30:00|2665.58|2627.58|2667.06|2629.06|2667.06|2629.06|2664.83|2626.83|242
1593059700000|2020-06-25 04:35:00|2667.07|2629.07|2666.33|2628.33|2667.95|2629.95|2665.77|2627.77|241
1593060000000|2020-06-25 04:40:00|2666.34|2628.34|2667.39|2629.39|2667.39|2629.39|2666|2628|230
1593060300000|2020-06-25 04:45:00|2667.36|2629.36|2666.45|2628.45|2668.65|2630.65|2666.45|2628.45|218
1593060600000|2020-06-25 04:50:00|2666.41|2628.41|2664.52|2626.52|2666.5|2628.5|2664.11|2626.11|247
1593060900000|2020-06-25 04:55:00|2664.53|2626.53|2663.59|2625.59|2665.28|2627.28|2663.59|2625.59|227
1593061200000|2020-06-25 05:00:00|2663.6|2625.6|2660.71|2622.71|2663.71|2625.71|2658.69|2620.69|243
1593061500000|2020-06-25 05:05:00|2660.72|2622.72|2661.8|2623.8|2661.8|2623.8|2659.79|2621.79|244
1593061800000|2020-06-25 05:10:00|2661.93|2623.93|2665.59|2627.59|2665.75|2627.75|2661.93|2623.93|218
1593062100000|2020-06-25 05:15:00|2665.6|2627.6|2667.86|2629.86|2667.9|2629.9|2665.6|2627.6|209
1593062400000|2020-06-25 05:20:00|2667.88|2629.88|2668.88|2630.88|2669.02|2631.02|2667.79|2629.79|220
1593062700000|2020-06-25 05:25:00|2668.87|2630.87|2674.34|2636.34|2674.82|2636.82|2668.77|2630.77|227
1593063000000|2020-06-25 05:30:00|2674.56|2636.56|2679.07|2641.07|2679.24|2641.24|2674.56|2636.56|246
1593063300000|2020-06-25 05:35:00|2679.09|2641.09|2680.92|2642.92|2682.47|2644.47|2678.64|2640.64|253
1593063600000|2020-06-25 05:40:00|2680.93|2642.93|2687.17|2649.17|2687.21|2649.21|2680.85|2642.85|241
1593063900000|2020-06-25 05:45:00|2687.22|2649.22|2684.49|2646.49|2687.35|2649.35|2684.49|2646.49|234
1593064200000|2020-06-25 05:50:00|2684.45|2646.45|2684.51|2646.51|2684.66|2646.66|2683.67|2645.67|197
1593064500000|2020-06-25 05:55:00|2684.5|2646.5|2684.85|2646.85|2685.12|2647.12|2684.11|2646.11|214
1593064800000|2020-06-25 06:00:00|2684.88|2646.88|2690.09|2652.09|2690.2|2652.2|2684.81|2646.81|239
1593065100000|2020-06-25 06:05:00|2690.08|2652.08|2687.59|2649.59|2690.63|2652.63|2687|2649|233
1593065400000|2020-06-25 06:10:00|2687.61|2649.61|2687.39|2649.39|2688.4|2650.4|2687.37|2649.37|189
1593065700000|2020-06-25 06:15:00|2687.38|2649.38|2682.84|2644.84|2687.77|2649.77|2682.84|2644.84|216
1593066000000|2020-06-25 06:20:00|2682.87|2644.87|2681|2643|2682.88|2644.88|2680.99|2642.99|198
1593066300000|2020-06-25 06:25:00|2681.01|2643.01|2683.28|2645.28|2683.55|2645.55|2680.41|2642.41|218
1593066600000|2020-06-25 06:30:00|2683.26|2645.26|2686.4|2648.4|2686.4|2648.4|2683.26|2645.26|205
1593066900000|2020-06-25 06:35:00|2686.41|2648.41|2686.58|2648.58|2687.32|2649.32|2685.98|2647.98|219
1593067200000|2020-06-25 06:40:00|2686.5|2648.5|2685.57|2647.57|2687.04|2649.04|2685.41|2647.41|208
1593067500000|2020-06-25 06:45:00|2685.56|2647.56|2687.52|2649.52|2687.52|2649.52|2685.42|2647.42|205
1593067800000|2020-06-25 06:50:00|2687.53|2649.53|2688.53|2650.53|2688.53|2650.53|2687.49|2649.49|193
1593068100000|2020-06-25 06:55:00|2688.54|2650.54|2686.02|2648.02|2688.66|2650.66|2685.91|2647.91|217
1593068400000|2020-06-25 07:00:00|2686.04|2648.04|2684.34|2646.34|2687.26|2649.26|2684.34|2646.34|236
1593068700000|2020-06-25 07:05:00|2684.32|2646.32|2681.65|2643.65|2684.35|2646.35|2681.56|2643.56|203
1593069000000|2020-06-25 07:10:00|2681.64|2643.64|2675.32|2637.32|2681.86|2643.86|2675.22|2637.22|237
1593069300000|2020-06-25 07:15:00|2675.33|2637.33|2675.49|2637.49|2677.5|2639.5|2675.29|2637.29|228
1593069600000|2020-06-25 07:20:00|2675.44|2637.44|2675.5|2637.5|2675.87|2637.87|2673.26|2635.26|222
1593069900000|2020-06-25 07:25:00|2675.47|2637.47|2676.17|2638.17|2677.36|2639.36|2675.47|2637.47|202
1593070200000|2020-06-25 07:30:00|2676.18|2638.18|2679.04|2641.04|2679.04|2641.04|2675.51|2637.51|219
1593070500000|2020-06-25 07:35:00|2679.03|2641.03|2683.13|2645.13|2683.55|2645.55|2679.03|2641.03|230
1593070800000|2020-06-25 07:40:00|2683.15|2645.15|2682.23|2644.23|2683.71|2645.71|2682.14|2644.14|222
1593071100000|2020-06-25 07:45:00|2682.22|2644.22|2682.28|2644.28|2683.83|2645.83|2682.07|2644.07|222
1593071400000|2020-06-25 07:50:00|2682.25|2644.25|2679.5|2641.5|2682.25|2644.25|2679.44|2641.44|203
1593071700000|2020-06-25 07:55:00|2679.49|2641.49|2679.25|2641.25|2679.89|2641.89|2678.79|2640.79|184
1593072000000|2020-06-25 08:00:00|2679.29|2641.29|2704.95|2666.95|2705.04|2667.04|2679.26|2641.26|277
1593072300000|2020-06-25 08:05:00|2704.98|2666.98|2702.37|2664.37|2706.79|2668.79|2702.35|2664.35|247
1593072600000|2020-06-25 08:10:00|2702.35|2664.35|2704.64|2666.64|2705.06|2667.06|2702.34|2664.34|249
1593072900000|2020-06-25 08:15:00|2704.62|2666.62|2708.91|2670.91|2708.91|2670.91|2704.6|2666.6|251
1593073200000|2020-06-25 08:20:00|2708.94|2670.94|2709.16|2671.16|2712.09|2674.09|2708.3|2670.3|248
1593073500000|2020-06-25 08:25:00|2709.21|2671.21|2710.82|2672.82|2711.81|2673.81|2709.21|2671.21|232
1593073800000|2020-06-25 08:30:00|2710.74|2672.74|2710.95|2672.95|2715.49|2677.49|2710.74|2672.74|249
1593074100000|2020-06-25 08:35:00|2710.93|2672.93|2711.53|2673.53|2713.28|2675.28|2710.54|2672.54|230
1593074400000|2020-06-25 08:40:00|2711.51|2673.51|2716.28|2678.28|2716.75|2678.75|2711.44|2673.44|251
1593074700000|2020-06-25 08:45:00|2716.27|2678.27|2712.77|2674.77|2718.39|2680.39|2711.26|2673.26|268
1593075000000|2020-06-25 08:50:00|2712.85|2674.85|2713.18|2675.18|2713.18|2675.18|2711.75|2673.75|220
1593075300000|2020-06-25 08:55:00|2713.22|2675.22|2712.47|2674.47|2713.89|2675.89|2711.72|2673.72|228
1593075600000|2020-06-25 09:00:00|2712.44|2674.44|2713.36|2675.36|2715.94|2677.94|2712.4|2674.4|239
1593075900000|2020-06-25 09:05:00|2713.33|2675.33|2712.21|2674.21|2714.84|2676.84|2712.03|2674.03|210
1593076200000|2020-06-25 09:10:00|2712.23|2674.23|2711.72|2673.72|2713.61|2675.61|2711.72|2673.72|217
1593076500000|2020-06-25 09:15:00|2711.71|2673.71|2711.62|2673.62|2712.32|2674.32|2710.73|2672.73|217
1593076800000|2020-06-25 09:20:00|2711.61|2673.61|2711.72|2673.72|2711.91|2673.91|2710.33|2672.33|223
1593077100000|2020-06-25 09:25:00|2711.75|2673.75|2710.55|2672.55|2712.49|2674.49|2710.34|2672.34|217
1593077400000|2020-06-25 09:30:00|2710.58|2672.58|2709.14|2671.14|2711.47|2673.47|2708.12|2670.12|226
1593077700000|2020-06-25 09:35:00|2709.17|2671.17|2711.91|2673.91|2712.08|2674.08|2709.17|2671.17|217
1593078000000|2020-06-25 09:40:00|2711.9|2673.9|2711.34|2673.34|2712.53|2674.53|2711.34|2673.34|210
1593078300000|2020-06-25 09:45:00|2711.32|2673.32|2712.03|2674.03|2712.3|2674.3|2711.17|2673.17|183
1593078600000|2020-06-25 09:50:00|2712|2674|2712.07|2674.07|2712.56|2674.56|2711.84|2673.84|185
1593078900000|2020-06-25 09:55:00|2712.09|2674.09|2705.12|2667.12|2713.41|2675.41|2705.03|2667.03|239
1593079200000|2020-06-25 10:00:00|2705.06|2667.06|2707.78|2669.78|2707.78|2669.78|2704.83|2666.83|253
1593079500000|2020-06-25 10:05:00|2707.92|2669.92|2708.44|2670.44|2710.9|2672.9|2707.92|2669.92|228
1593079800000|2020-06-25 10:10:00|2708.41|2670.41|2709.66|2671.66|2709.66|2671.66|2706.85|2668.85|216
1593080100000|2020-06-25 10:15:00|2709.62|2671.62|2710.19|2672.19|2711.03|2673.03|2709.56|2671.56|213
1593080400000|2020-06-25 10:20:00|2710.16|2672.16|2710.4|2672.4|2710.68|2672.68|2708.75|2670.75|199
1593080700000|2020-06-25 10:25:00|2710.17|2672.17|2707.43|2669.43|2710.19|2672.19|2707.41|2669.41|221
1593081000000|2020-06-25 10:30:00|2707.41|2669.41|2710.41|2672.41|2710.83|2672.83|2707.36|2669.36|242
1593081300000|2020-06-25 10:35:00|2710.42|2672.42|2711.08|2673.08|2711.18|2673.18|2710.42|2672.42|217
1593081600000|2020-06-25 10:40:00|2711.22|2673.22|2710.7|2672.7|2711.94|2673.94|2709.9|2671.9|209
1593081900000|2020-06-25 10:45:00|2710.74|2672.74|2709.16|2671.16|2711.23|2673.23|2709.16|2671.16|185
1593082200000|2020-06-25 10:50:00|2709.15|2671.15|2706.01|2668.01|2709.15|2671.15|2705.94|2667.94|211
1593082500000|2020-06-25 10:55:00|2706.02|2668.02|2708.61|2670.61|2708.82|2670.82|2705.94|2667.94|194
1593082800000|2020-06-25 11:00:00|2708.62|2670.62|2704.7|2666.7|2709.01|2671.01|2704.63|2666.63|214
1593083100000|2020-06-25 11:05:00|2704.71|2666.71|2704.74|2666.74|2705.28|2667.28|2704.69|2666.69|146
1593083400000|2020-06-25 11:10:00|2704.75|2666.75|2707.43|2669.43|2707.44|2669.44|2704.75|2666.75|180
1593083700000|2020-06-25 11:15:00|2707.42|2669.42|2709.54|2671.54|2709.89|2671.89|2707.41|2669.41|196
1593084000000|2020-06-25 11:20:00|2709.68|2671.68|2708.66|2670.66|2710.15|2672.15|2708.6|2670.6|190
1593084300000|2020-06-25 11:25:00|2708.67|2670.67|2709.17|2671.17|2709.8|2671.8|2708.67|2670.67|195
1593084600000|2020-06-25 11:30:00|2709.14|2671.14|2711.52|2673.52|2711.72|2673.72|2709.03|2671.03|225
1593084900000|2020-06-25 11:35:00|2711.45|2673.45|2716.55|2678.55|2716.73|2678.73|2711.4|2673.4|233
1593085200000|2020-06-25 11:40:00|2716.54|2678.54|2713.59|2675.59|2716.59|2678.59|2713.44|2675.44|220
1593085500000|2020-06-25 11:45:00|2713.66|2675.66|2713.86|2675.86|2714.65|2676.65|2713.16|2675.16|211
1593085800000|2020-06-25 11:50:00|2713.84|2675.84|2711.74|2673.74|2714.91|2676.91|2711.74|2673.74|215
1593086100000|2020-06-25 11:55:00|2711.75|2673.75|2708.65|2670.65|2711.83|2673.83|2708.4|2670.4|220
1593086400000|2020-06-25 12:00:00|2708.72|2670.72|2701.24|2663.24|2709.98|2671.98|2701.23|2663.23|246
1593086700000|2020-06-25 12:05:00|2701.23|2663.23|2694.63|2656.63|2701.23|2663.23|2694.63|2656.63|255
1593087000000|2020-06-25 12:10:00|2694.51|2656.51|2693.92|2655.92|2694.74|2656.74|2692.97|2654.97|235
1593087300000|2020-06-25 12:15:00|2693.97|2655.97|2684.66|2646.66|2694.64|2656.64|2684.41|2646.41|225
1593087600000|2020-06-25 12:20:00|2684.55|2646.55|2686.6|2648.6|2687.9|2649.9|2683.4|2645.4|258
1593087900000|2020-06-25 12:25:00|2686.54|2648.54|2684.39|2646.39|2689.77|2651.77|2684.39|2646.39|235
1593088200000|2020-06-25 12:30:00|2684.35|2646.35|2687.67|2649.67|2687.79|2649.79|2682.69|2644.69|230
1593088500000|2020-06-25 12:35:00|2687.66|2649.66|2691.35|2653.35|2692|2654|2687.62|2649.62|229
1593088800000|2020-06-25 12:40:00|2691.44|2653.44|2689.94|2651.94|2691.54|2653.54|2688.81|2650.81|222
1593089100000|2020-06-25 12:45:00|2689.95|2651.95|2691.53|2653.53|2692.16|2654.16|2689.65|2651.65|233
1593089400000|2020-06-25 12:50:00|2691.47|2653.47|2686.03|2648.03|2691.47|2653.47|2685.54|2647.54|249
1593089700000|2020-06-25 12:55:00|2686.04|2648.04|2686.69|2648.69|2686.73|2648.73|2685.13|2647.13|223
1593090000000|2020-06-25 13:00:00|2686.67|2648.67|2685.14|2647.14|2687.05|2649.05|2683.44|2645.44|245
1593090300000|2020-06-25 13:05:00|2685.2|2647.2|2692.67|2654.67|2692.67|2654.67|2685.2|2647.2|224
1593090600000|2020-06-25 13:10:00|2692.69|2654.69|2698.31|2660.31|2699.14|2661.14|2692.69|2654.69|230
1593090900000|2020-06-25 13:15:00|2698.06|2660.06|2697|2659|2698.38|2660.38|2695.72|2657.72|204
1593091200000|2020-06-25 13:20:00|2697.02|2659.02|2699.23|2661.23|2699.23|2661.23|2696.73|2658.73|241
1593091500000|2020-06-25 13:25:00|2699.21|2661.21|2697.94|2659.94|2699.31|2661.31|2697.85|2659.85|215
1593091800000|2020-06-25 13:30:00|2697.95|2659.95|2695.37|2657.37|2698.69|2660.69|2695.32|2657.32|217
1593092100000|2020-06-25 13:35:00|2695.4|2657.4|2695.5|2657.5|2697.41|2659.41|2694.96|2656.96|233
1593092400000|2020-06-25 13:40:00|2695.57|2657.57|2690.43|2652.43|2695.78|2657.78|2690.43|2652.43|254
1593092700000|2020-06-25 13:45:00|2690.38|2652.38|2691.2|2653.2|2692.59|2654.59|2690.34|2652.34|241
1593093000000|2020-06-25 13:50:00|2691.03|2653.03|2690.84|2652.84|2691.18|2653.18|2688.12|2650.12|240
1593093300000|2020-06-25 13:55:00|2690.76|2652.76|2689.39|2651.39|2691.29|2653.29|2688.21|2650.21|229
1593093600000|2020-06-25 14:00:00|2689.36|2651.36|2697.63|2659.63|2697.7|2659.7|2689.34|2651.34|255
1593093900000|2020-06-25 14:05:00|2697.76|2659.76|2697.63|2659.63|2699.89|2661.89|2696.38|2658.38|238
1593094200000|2020-06-25 14:10:00|2697.6|2659.6|2699.67|2661.67|2700.19|2662.19|2697.56|2659.56|218
1593094500000|2020-06-25 14:15:00|2699.69|2661.69|2700.9|2662.9|2701.27|2663.27|2699.69|2661.69|216
1593094800000|2020-06-25 14:20:00|2700.89|2662.89|2707.19|2669.19|2707.19|2669.19|2700.39|2662.39|245
1593095100000|2020-06-25 14:25:00|2707.25|2669.25|2708.74|2670.74|2709.47|2671.47|2707.02|2669.02|241
1593095400000|2020-06-25 14:30:00|2708.69|2670.69|2705.44|2667.44|2709.7|2671.7|2705.13|2667.13|228
1593095700000|2020-06-25 14:35:00|2705.43|2667.43|2709.14|2671.14|2709.14|2671.14|2704.95|2666.95|225
1593096000000|2020-06-25 14:40:00|2709.09|2671.09|2706.29|2668.29|2709.24|2671.24|2705.1|2667.1|241
1593096300000|2020-06-25 14:45:00|2706.24|2668.24|2706.72|2668.72|2707.84|2669.84|2705.82|2667.82|226
1593096600000|2020-06-25 14:50:00|2706.74|2668.74|2707.09|2669.09|2707.4|2669.4|2706.29|2668.29|209
1593096900000|2020-06-25 14:55:00|2707.1|2669.1|2705.42|2667.42|2707.24|2669.24|2705.03|2667.03|226
1593097200000|2020-06-25 15:00:00|2705.43|2667.43|2701.43|2663.43|2705.43|2667.43|2700.64|2662.64|231
1593097500000|2020-06-25 15:05:00|2701.42|2663.42|2700.3|2662.3|2701.62|2663.62|2699.82|2661.82|218
1593097800000|2020-06-25 15:10:00|2700.31|2662.31|2700.95|2662.95|2701.39|2663.39|2699.59|2661.59|212
1593098100000|2020-06-25 15:15:00|2700.96|2662.96|2703.65|2665.65|2703.65|2665.65|2700.63|2662.63|210
1593098400000|2020-06-25 15:20:00|2703.66|2665.66|2704.83|2666.83|2705.1|2667.1|2703.66|2665.66|225
1593098700000|2020-06-25 15:25:00|2704.87|2666.87|2705.05|2667.05|2705.92|2667.92|2704.87|2666.87|230
1593099000000|2020-06-25 15:30:00|2705.04|2667.04|2702.25|2664.25|2705.31|2667.31|2702.12|2664.12|202
1593099300000|2020-06-25 15:35:00|2702.03|2664.03|2698.05|2660.05|2702.11|2664.11|2698.03|2660.03|241
1593099600000|2020-06-25 15:40:00|2698.06|2660.06|2698.6|2660.6|2699.23|2661.23|2697.33|2659.33|205
1593099900000|2020-06-25 15:45:00|2698.58|2660.58|2696.22|2658.22|2698.58|2660.58|2696.04|2658.04|222
1593100200000|2020-06-25 15:50:00|2696.26|2658.26|2698.65|2660.65|2698.67|2660.67|2696.01|2658.01|225
1593100500000|2020-06-25 15:55:00|2698.63|2660.63|2700.44|2662.44|2700.45|2662.45|2698.6|2660.6|207
1593100800000|2020-06-25 16:00:00|2700.46|2662.46|2696.16|2658.16|2702.14|2664.14|2695.32|2657.32|248
1593101100000|2020-06-25 16:05:00|2696.17|2658.17|2697.53|2659.53|2700.21|2662.21|2696.15|2658.15|239
1593101400000|2020-06-25 16:10:00|2697.51|2659.51|2694.89|2656.89|2698.13|2660.13|2694.31|2656.31|232
1593101700000|2020-06-25 16:15:00|2694.87|2656.87|2695.38|2657.38|2695.83|2657.83|2694.61|2656.61|230
1593102000000|2020-06-25 16:20:00|2695.45|2657.45|2696.94|2658.94|2697.41|2659.41|2695.45|2657.45|199
1593102300000|2020-06-25 16:25:00|2696.97|2658.97|2708.56|2670.56|2708.56|2670.56|2696.96|2658.96|263
1593102600000|2020-06-25 16:30:00|2708.7|2670.7|2707.22|2669.22|2709.89|2671.89|2707.1|2669.1|250
1593102900000|2020-06-25 16:35:00|2707.32|2669.32|2708.75|2670.75|2708.82|2670.82|2707.3|2669.3|222
1593103200000|2020-06-25 16:40:00|2708.71|2670.71|2710.38|2672.38|2712.03|2674.03|2708.54|2670.54|232
1593103500000|2020-06-25 16:45:00|2710.43|2672.43|2710.43|2672.43|2710.49|2672.49|2708.25|2670.25|239
1593103800000|2020-06-25 16:50:00|2710.45|2672.45|2709.05|2671.05|2710.89|2672.89|2709.03|2671.03|231
1593104100000|2020-06-25 16:55:00|2709.08|2671.08|2709.09|2671.09|2709.12|2671.12|2707.97|2669.97|214
1593104400000|2020-06-25 17:00:00|2709.11|2671.11|2706.28|2668.28|2709.78|2671.78|2706.28|2668.28|217
1593104700000|2020-06-25 17:05:00|2706.3|2668.3|2708.46|2670.46|2708.49|2670.49|2705.92|2667.92|204
1593105000000|2020-06-25 17:10:00|2708.47|2670.47|2708.63|2670.63|2708.63|2670.63|2707.61|2669.61|215
1593105300000|2020-06-25 17:15:00|2708.64|2670.64|2710.04|2672.04|2710.37|2672.37|2708.31|2670.31|223
1593105600000|2020-06-25 17:20:00|2710.14|2672.14|2705.59|2667.59|2710.27|2672.27|2705.1|2667.1|236
1593105900000|2020-06-25 17:25:00|2705.67|2667.67|2706.62|2668.62|2706.62|2668.62|2704.49|2666.49|234
1593106200000|2020-06-25 17:30:00|2706.66|2668.66|2703.79|2665.79|2706.83|2668.83|2703.62|2665.62|214
1593106500000|2020-06-25 17:35:00|2703.78|2665.78|2703.15|2665.15|2703.8|2665.8|2702.36|2664.36|212
1593106800000|2020-06-25 17:40:00|2703.23|2665.23|2702.08|2664.08|2703.23|2665.23|2701.7|2663.7|203
1593107100000|2020-06-25 17:45:00|2702.12|2664.12|2702.67|2664.67|2703.19|2665.19|2701.62|2663.62|192
1593107400000|2020-06-25 17:50:00|2702.62|2664.62|2702.68|2664.68|2703.1|2665.1|2702.44|2664.44|197
1593107700000|2020-06-25 17:55:00|2702.7|2664.7|2705.2|2667.2|2705.2|2667.2|2702.69|2664.69|224
1593108000000|2020-06-25 18:00:00|2705.19|2667.19|2705.25|2667.25|2705.69|2667.69|2704.91|2666.91|200
1593108300000|2020-06-25 18:05:00|2705.24|2667.24|2706.02|2668.02|2706.02|2668.02|2705.22|2667.22|213
1593108600000|2020-06-25 18:10:00|2706.01|2668.01|2703.71|2665.71|2706.19|2668.19|2703.06|2665.06|226
1593108900000|2020-06-25 18:15:00|2703.72|2665.72|2701.95|2663.95|2703.91|2665.91|2701.95|2663.95|213
1593109200000|2020-06-25 18:20:00|2701.94|2663.94|2700.37|2662.37|2701.94|2663.94|2700.37|2662.37|218
1593109500000|2020-06-25 18:25:00|2700.29|2662.29|2698.93|2660.93|2700.29|2662.29|2697.22|2659.22|228
1593109800000|2020-06-25 18:30:00|2698.94|2660.94|2698.34|2660.34|2699.22|2661.22|2698.32|2660.32|189
1593110100000|2020-06-25 18:35:00|2698.36|2660.36|2697.51|2659.51|2698.46|2660.46|2697.16|2659.16|229
1593110400000|2020-06-25 18:40:00|2697.5|2659.5|2698.23|2660.23|2698.25|2660.25|2696.48|2658.48|223
1593110700000|2020-06-25 18:45:00|2698.24|2660.24|2699.92|2661.92|2700|2662|2698.21|2660.21|212
1593111000000|2020-06-25 18:50:00|2700.01|2662.01|2697.94|2659.94|2700.32|2662.32|2697.94|2659.94|207
1593111300000|2020-06-25 18:55:00|2697.97|2659.97|2697.13|2659.13|2698.11|2660.11|2696.93|2658.93|186
1593111600000|2020-06-25 19:00:00|2697.12|2659.12|2694.6|2656.6|2697.21|2659.21|2692.19|2654.19|248
1593111900000|2020-06-25 19:05:00|2694.62|2656.62|2698.23|2660.23|2698.23|2660.23|2694.3|2656.3|241
1593112200000|2020-06-25 19:10:00|2698.24|2660.24|2699.39|2661.39|2699.76|2661.76|2698.18|2660.18|216
1593112500000|2020-06-25 19:15:00|2699.36|2661.36|2703.04|2665.04|2703.59|2665.59|2699.26|2661.26|245
1593112800000|2020-06-25 19:20:00|2702.98|2664.98|2704.95|2666.95|2704.97|2666.97|2702.94|2664.94|222
1593113100000|2020-06-25 19:25:00|2704.94|2666.94|2704.85|2666.85|2705.56|2667.56|2704.72|2666.72|211
1593113400000|2020-06-25 19:30:00|2704.73|2666.73|2705.2|2667.2|2705.2|2667.2|2703.71|2665.71|218
1593113700000|2020-06-25 19:35:00|2705.21|2667.21|2704.11|2666.11|2705.3|2667.3|2703.99|2665.99|216
1593114000000|2020-06-25 19:40:00|2704.14|2666.14|2705.8|2667.8|2706.04|2668.04|2703.69|2665.69|253
1593114300000|2020-06-25 19:45:00|2705.77|2667.77|2702.83|2664.83|2705.77|2667.77|2702.83|2664.83|226
1593114600000|2020-06-25 19:50:00|2702.78|2664.78|2702.38|2664.38|2703.31|2665.31|2701.47|2663.47|226
1593114900000|2020-06-25 19:55:00|2702.46|2664.46|2704.07|2666.07|2704.07|2666.07|2702.46|2664.46|233
1593115200000|2020-06-25 20:00:00|2704.08|2666.08|2705.37|2667.37|2707.36|2669.36|2704.06|2666.06|241
1593115500000|2020-06-25 20:05:00|2705.33|2667.33|2704.72|2666.72|2706.08|2668.08|2703.97|2665.97|217
1593115800000|2020-06-25 20:10:00|2704.78|2666.78|2703.38|2665.38|2705.26|2667.26|2703.03|2665.03|220
1593116100000|2020-06-25 20:15:00|2703.37|2665.37|2703.49|2665.49|2703.94|2665.94|2702.8|2664.8|213
1593116400000|2020-06-25 20:20:00|2703.47|2665.47|2702.5|2664.5|2703.62|2665.62|2702.25|2664.25|229
1593116700000|2020-06-25 20:25:00|2702.51|2664.51|2703.84|2665.84|2704.51|2666.51|2702.46|2664.46|224
1593117000000|2020-06-25 20:30:00|2703.82|2665.82|2704.35|2666.35|2704.46|2666.46|2703.7|2665.7|200
1593117300000|2020-06-25 20:35:00|2704.34|2666.34|2704.13|2666.13|2704.53|2666.53|2703.79|2665.79|212
1593117600000|2020-06-25 20:40:00|2704.18|2666.18|2701.75|2663.75|2704.42|2666.42|2701.75|2663.75|225
1593117900000|2020-06-25 20:45:00|2701.71|2663.71|2701.61|2663.61|2701.74|2663.74|2701.29|2663.29|220
1593118200000|2020-06-25 20:50:00|2701.59|2663.59|2701.76|2663.76|2701.81|2663.81|2701.11|2663.11|226
1593118500000|2020-06-25 20:55:00|2701.77|2663.77|2701.68|2663.68|2702.11|2664.11|2701.57|2663.57|198
1593118800000|2020-06-25 21:00:00|2701.64|2663.64|2701.94|2663.94|2701.94|2663.94|2701.42|2663.42|198
1593119100000|2020-06-25 21:05:00|2701.9|2663.9|2706.68|2668.68|2706.79|2668.79|2701.81|2663.81|251
1593119400000|2020-06-25 21:10:00|2706.69|2668.69|2709.32|2671.32|2710.43|2672.43|2706.69|2668.69|259
1593119700000|2020-06-25 21:15:00|2709.34|2671.34|2713.01|2675.01|2713.71|2675.71|2709.23|2671.23|262
1593120000000|2020-06-25 21:20:00|2713.06|2675.06|2712.16|2674.16|2713.69|2675.69|2712.06|2674.06|250
1593120300000|2020-06-25 21:25:00|2712.21|2674.21|2709.25|2671.25|2712.32|2674.32|2709.22|2671.22|252
1593120600000|2020-06-25 21:30:00|2709.24|2671.24|2710.51|2672.51|2710.71|2672.71|2708.75|2670.75|248
1593120900000|2020-06-25 21:35:00|2710.4|2672.4|2708.99|2670.99|2710.61|2672.61|2708.99|2670.99|242
1593121200000|2020-06-25 21:40:00|2709|2671|2706.01|2668.01|2709.58|2671.58|2705.93|2667.93|244
1593121500000|2020-06-25 21:45:00|2706.02|2668.02|2706.39|2668.39|2707.06|2669.06|2705.43|2667.43|230
1593121800000|2020-06-25 21:50:00|2706.38|2668.38|2708.17|2670.17|2708.21|2670.21|2706.25|2668.25|231
1593122100000|2020-06-25 21:55:00|2708.18|2670.18|2708.65|2670.65|2708.96|2670.96|2708.18|2670.18|217
1593122400000|2020-06-25 22:00:00|2708.72|2670.72|2709.66|2671.66|2709.73|2671.73|2708.56|2670.56|235
1593122700000|2020-06-25 22:05:00|2709.65|2671.65|2708.47|2670.47|2709.96|2671.96|2708.47|2670.47|200
1593123000000|2020-06-25 22:10:00|2708.46|2670.46|2705.27|2667.27|2708.51|2670.51|2705.27|2667.27|228
1593123300000|2020-06-25 22:15:00|2705.28|2667.28|2695.88|2657.88|2705.31|2667.31|2695.88|2657.88|242
1593123600000|2020-06-25 22:20:00|2696.21|2658.21|2694.69|2656.69|2696.26|2658.26|2691.64|2653.64|256
1593123900000|2020-06-25 22:25:00|2694.68|2656.68|2695.08|2657.08|2696.1|2658.1|2691.77|2653.77|262
1593124200000|2020-06-25 22:30:00|2695.22|2657.22|2687.46|2649.46|2696.04|2658.04|2687.46|2649.46|259
1593124500000|2020-06-25 22:35:00|2687.47|2649.47|2685.54|2647.54|2687.49|2649.49|2683.92|2645.92|258
1593124800000|2020-06-25 22:40:00|2685.3|2647.3|2687.35|2649.35|2687.8|2649.8|2685.3|2647.3|224
1593125100000|2020-06-25 22:45:00|2687.46|2649.46|2693.26|2655.26|2693.38|2655.38|2686.14|2648.14|266
1593125400000|2020-06-25 22:50:00|2693.28|2655.28|2696.47|2658.47|2696.47|2658.47|2693.28|2655.28|255
1593125700000|2020-06-25 22:55:00|2696.41|2658.41|2697.33|2659.33|2697.55|2659.55|2696.01|2658.01|231
1593126000000|2020-06-25 23:00:00|2697.36|2659.36|2697.23|2659.23|2697.8|2659.8|2696.19|2658.19|236
1593126300000|2020-06-25 23:05:00|2697.29|2659.29|2697.25|2659.25|2697.54|2659.54|2696.06|2658.06|236
1593126600000|2020-06-25 23:10:00|2697.27|2659.27|2695.44|2657.44|2697.37|2659.37|2695.17|2657.17|227
1593126900000|2020-06-25 23:15:00|2695.24|2657.24|2694.13|2656.13|2695.4|2657.4|2694.13|2656.13|212
1593127200000|2020-06-25 23:20:00|2694.11|2656.11|2694.03|2656.03|2694.11|2656.11|2692.6|2654.6|235
1593127500000|2020-06-25 23:25:00|2694.05|2656.05|2695.81|2657.81|2696.56|2658.56|2694.05|2656.05|233
1593127800000|2020-06-25 23:30:00|2695.79|2657.79|2695.85|2657.85|2696|2658|2694.54|2656.54|201
1593128100000|2020-06-25 23:35:00|2695.89|2657.89|2696.39|2658.39|2696.74|2658.74|2695.89|2657.89|206
1593128400000|2020-06-25 23:40:00|2696.42|2658.42|2696.97|2658.97|2696.98|2658.98|2696.42|2658.42|187
1593128700000|2020-06-25 23:45:00|2697|2659|2697.39|2659.39|2698.38|2660.38|2696.98|2658.98|194
1593129000000|2020-06-25 23:50:00|2697.45|2659.45|2695.3|2657.3|2697.48|2659.48|2695.26|2657.26|212
1593129300000|2020-06-25 23:55:00|2695.28|2657.28|2694.47|2656.47|2695.28|2657.28|2693.83|2655.83|223
1593129600000|2020-06-26 00:00:00|2694.49|2656.49|2687.16|2649.16|2694.49|2656.49|2686.83|2648.83|263
1593129900000|2020-06-26 00:05:00|2687.15|2649.15|2688.8|2650.8|2689.66|2651.66|2687.12|2649.12|250
1593130200000|2020-06-26 00:10:00|2688.79|2650.79|2688.48|2650.48|2689.39|2651.39|2686.81|2648.81|241
1593130500000|2020-06-26 00:15:00|2688.44|2650.44|2682.09|2644.09|2690.51|2652.51|2681.17|2643.17|246
1593130800000|2020-06-26 00:20:00|2682.32|2644.32|2688.96|2650.96|2688.96|2650.96|2678.93|2640.93|276
1593131100000|2020-06-26 00:25:00|2688.95|2650.95|2696.11|2658.11|2696.11|2658.11|2688.94|2650.94|266
1593131400000|2020-06-26 00:30:00|2696.12|2658.12|2698.64|2660.64|2699.26|2661.26|2696.12|2658.12|247
1593131700000|2020-06-26 00:35:00|2698.63|2660.63|2699.01|2661.01|2700.53|2662.53|2697.83|2659.83|230
1593132000000|2020-06-26 00:40:00|2698.99|2660.99|2700.14|2662.14|2701.65|2663.65|2698.9|2660.9|230
1593132300000|2020-06-26 00:45:00|2700.13|2662.13|2702.57|2664.57|2702.57|2664.57|2699.72|2661.72|225
1593132600000|2020-06-26 00:50:00|2702.54|2664.54|2701.32|2663.32|2703.43|2665.43|2700.23|2662.23|244
1593132900000|2020-06-26 00:55:00|2701.33|2663.33|2701.68|2663.68|2702.27|2664.27|2700.69|2662.69|250
1593133200000|2020-06-26 01:00:00|2701.64|2663.64|2702.91|2664.91|2704.07|2666.07|2701.36|2663.36|258
1593133500000|2020-06-26 01:05:00|2702.93|2664.93|2702.6|2664.6|2704.58|2666.58|2702.54|2664.54|227
1593133800000|2020-06-26 01:10:00|2702.66|2664.66|2702.47|2664.47|2703.75|2665.75|2702.47|2664.47|214
1593134100000|2020-06-26 01:15:00|2702.42|2664.42|2700.46|2662.46|2702.69|2664.69|2699.69|2661.69|212
1593134400000|2020-06-26 01:20:00|2700.48|2662.48|2699.52|2661.52|2700.66|2662.66|2699.41|2661.41|208
1593134700000|2020-06-26 01:25:00|2699.51|2661.51|2699.18|2661.18|2699.53|2661.53|2699.18|2661.18|186
1593135000000|2020-06-26 01:30:00|2699.17|2661.17|2700.09|2662.09|2700.13|2662.13|2699.17|2661.17|179
1593135300000|2020-06-26 01:35:00|2700.1|2662.1|2700.11|2662.11|2700.28|2662.28|2699.82|2661.82|161
1593135600000|2020-06-26 01:40:00|2700.09|2662.09|2699.82|2661.82|2700.45|2662.45|2698.39|2660.39|190
1593135900000|2020-06-26 01:45:00|2699.78|2661.78|2698.65|2660.65|2702.05|2664.05|2698.61|2660.61|224
1593136200000|2020-06-26 01:50:00|2698.66|2660.66|2695.89|2657.89|2698.74|2660.74|2695.88|2657.88|203
1593136500000|2020-06-26 01:55:00|2695.85|2657.85|2695.17|2657.17|2695.96|2657.96|2694.65|2656.65|183
1593136800000|2020-06-26 02:00:00|2695.16|2657.16|2691.55|2653.55|2695.19|2657.19|2691.47|2653.47|222
1593137100000|2020-06-26 02:05:00|2691.45|2653.45|2690.93|2652.93|2691.89|2653.89|2690.66|2652.66|238
1593137400000|2020-06-26 02:10:00|2690.92|2652.92|2691.89|2653.89|2693.68|2655.68|2690.61|2652.61|238
1593137700000|2020-06-26 02:15:00|2691.9|2653.9|2692.29|2654.29|2692.29|2654.29|2690.44|2652.44|223
1593138000000|2020-06-26 02:20:00|2692.32|2654.32|2691.88|2653.88|2693.17|2655.17|2691.85|2653.85|223
1593138300000|2020-06-26 02:25:00|2691.89|2653.89|2691.44|2653.44|2692.29|2654.29|2691.44|2653.44|235
1593138600000|2020-06-26 02:30:00|2691.45|2653.45|2694.94|2656.94|2696.05|2658.05|2691.45|2653.45|253
1593138900000|2020-06-26 02:35:00|2694.98|2656.98|2691.42|2653.42|2695.36|2657.36|2691.27|2653.27|231
1593139200000|2020-06-26 02:40:00|2691.4|2653.4|2690.79|2652.79|2691.51|2653.51|2690.59|2652.59|213
1593139500000|2020-06-26 02:45:00|2690.67|2652.67|2689.99|2651.99|2690.8|2652.8|2688.99|2650.99|211
1593139800000|2020-06-26 02:50:00|2689.97|2651.97|2693.26|2655.26|2693.77|2655.77|2689.97|2651.97|204
1593140100000|2020-06-26 02:55:00|2693.24|2655.24|2692.72|2654.72|2693.24|2655.24|2691.41|2653.41|205
1593140400000|2020-06-26 03:00:00|2692.7|2654.7|2686.76|2648.76|2692.7|2654.7|2686.75|2648.75|242
1593140700000|2020-06-26 03:05:00|2686.72|2648.72|2687.65|2649.65|2687.67|2649.67|2686.05|2648.05|219
1593141000000|2020-06-26 03:10:00|2687.68|2649.68|2688.15|2650.15|2689.31|2651.31|2687.68|2649.68|195
1593141300000|2020-06-26 03:15:00|2688.14|2650.14|2688.97|2650.97|2689.22|2651.22|2686.8|2648.8|222
1593141600000|2020-06-26 03:20:00|2688.96|2650.96|2688.53|2650.53|2689.23|2651.23|2687.62|2649.62|220
1593141900000|2020-06-26 03:25:00|2688.52|2650.52|2688.39|2650.39|2688.59|2650.59|2687.46|2649.46|184
1593142200000|2020-06-26 03:30:00|2688.38|2650.38|2688.31|2650.31|2688.39|2650.39|2686.23|2648.23|205
1593142500000|2020-06-26 03:35:00|2688.27|2650.27|2691.09|2653.09|2691.09|2653.09|2688.2|2650.2|199
1593142800000|2020-06-26 03:40:00|2691.11|2653.11|2692.21|2654.21|2692.38|2654.38|2691.04|2653.04|204
1593143100000|2020-06-26 03:45:00|2692.2|2654.2|2692.7|2654.7|2692.97|2654.97|2692.05|2654.05|189
1593143400000|2020-06-26 03:50:00|2692.72|2654.72|2693.61|2655.61|2693.62|2655.62|2692.59|2654.59|185
1593143700000|2020-06-26 03:55:00|2693.59|2655.59|2691.81|2653.81|2694.45|2656.45|2691.79|2653.79|190
1593144000000|2020-06-26 04:00:00|2691.8|2653.8|2688.42|2650.42|2691.8|2653.8|2688.01|2650.01|238
1593144300000|2020-06-26 04:05:00|2688.44|2650.44|2688.24|2650.24|2688.59|2650.59|2687.14|2649.14|218
1593144600000|2020-06-26 04:10:00|2688.32|2650.32|2686.82|2648.82|2688.32|2650.32|2686.74|2648.74|193
1593144900000|2020-06-26 04:15:00|2686.84|2648.84|2688.79|2650.79|2688.97|2650.97|2686.78|2648.78|204
1593145200000|2020-06-26 04:20:00|2688.75|2650.75|2690.07|2652.07|2690.14|2652.14|2688.75|2650.75|205
1593145500000|2020-06-26 04:25:00|2690.04|2652.04|2689.26|2651.26|2690.46|2652.46|2687.06|2649.06|212
1593145800000|2020-06-26 04:30:00|2689.31|2651.31|2689.34|2651.34|2690.27|2652.27|2688.91|2650.91|192
1593146100000|2020-06-26 04:35:00|2689.35|2651.35|2691.48|2653.48|2691.59|2653.59|2689.13|2651.13|211
1593146400000|2020-06-26 04:40:00|2691.49|2653.49|2692.17|2654.17|2692.19|2654.19|2691.41|2653.41|169
1593146700000|2020-06-26 04:45:00|2692.19|2654.19|2694.43|2656.43|2694.43|2656.43|2692.18|2654.18|206
1593147000000|2020-06-26 04:50:00|2694.49|2656.49|2695.84|2657.84|2696.37|2658.37|2694.49|2656.49|211
1593147300000|2020-06-26 04:55:00|2695.82|2657.82|2694.62|2656.62|2696.28|2658.28|2694.6|2656.6|208
1593147600000|2020-06-26 05:00:00|2694.61|2656.61|2696.41|2658.41|2696.41|2658.41|2694.58|2656.58|214
1593147900000|2020-06-26 05:05:00|2696.4|2658.4|2694.44|2656.44|2696.74|2658.74|2694.44|2656.44|204
1593148200000|2020-06-26 05:10:00|2694.45|2656.45|2693.43|2655.43|2694.83|2656.83|2693.41|2655.41|190
1593148500000|2020-06-26 05:15:00|2693.39|2655.39|2686.4|2648.4|2693.39|2655.39|2682.28|2644.28|252
1593148800000|2020-06-26 05:20:00|2686.35|2648.35|2689.85|2651.85|2690.6|2652.6|2685.79|2647.79|250
1593149100000|2020-06-26 05:25:00|2689.94|2651.94|2690.98|2652.98|2691.23|2653.23|2689.8|2651.8|190
1593149400000|2020-06-26 05:30:00|2690.97|2652.97|2688.88|2650.88|2691.07|2653.07|2688.16|2650.16|231
1593149700000|2020-06-26 05:35:00|2688.87|2650.87|2686.34|2648.34|2688.95|2650.95|2686.34|2648.34|224
1593150000000|2020-06-26 05:40:00|2686.26|2648.26|2684.26|2646.26|2686.41|2648.41|2684.26|2646.26|190
1593150300000|2020-06-26 05:45:00|2684.17|2646.17|2681.56|2643.56|2684.4|2646.4|2681.31|2643.31|234
1593150600000|2020-06-26 05:50:00|2681.59|2643.59|2679.97|2641.97|2682.1|2644.1|2679.2|2641.2|252
1593150900000|2020-06-26 05:55:00|2679.92|2641.92|2680.92|2642.92|2681.25|2643.25|2679.81|2641.81|212
1593151200000|2020-06-26 06:00:00|2680.93|2642.93|2679.15|2641.15|2681.07|2643.07|2674.03|2636.03|264
1593151500000|2020-06-26 06:05:00|2679.16|2641.16|2681.24|2643.24|2681.24|2643.24|2679.12|2641.12|211
1593151800000|2020-06-26 06:10:00|2681.27|2643.27|2680.99|2642.99|2681.53|2643.53|2678.86|2640.86|230
1593152100000|2020-06-26 06:15:00|2680.98|2642.98|2679.42|2641.42|2680.99|2642.99|2679.04|2641.04|209
1593152400000|2020-06-26 06:20:00|2679.5|2641.5|2682.87|2644.87|2682.88|2644.88|2679.5|2641.5|199
1593152700000|2020-06-26 06:25:00|2682.86|2644.86|2683.65|2645.65|2683.67|2645.67|2682.85|2644.85|201
1593153000000|2020-06-26 06:30:00|2683.72|2645.72|2683.38|2645.38|2684.17|2646.17|2682.58|2644.58|217
1593153300000|2020-06-26 06:35:00|2683.4|2645.4|2683.32|2645.32|2683.84|2645.84|2682.44|2644.44|211
1593153600000|2020-06-26 06:40:00|2683.31|2645.31|2682.14|2644.14|2683.32|2645.32|2681.54|2643.54|218
1593153900000|2020-06-26 06:45:00|2682.2|2644.2|2680.47|2642.47|2682.26|2644.26|2680.4|2642.4|200
1593154200000|2020-06-26 06:50:00|2680.49|2642.49|2678.92|2640.92|2680.79|2642.79|2678.92|2640.92|203
1593154500000|2020-06-26 06:55:00|2678.88|2640.88|2678.42|2640.42|2679.63|2641.63|2678.4|2640.4|207
1593154800000|2020-06-26 07:00:00|2678.41|2640.41|2668.21|2630.21|2678.44|2640.44|2668.09|2630.09|253
1593155100000|2020-06-26 07:05:00|2668.18|2630.18|2662.16|2624.16|2668.18|2630.18|2661.37|2623.37|269
1593155400000|2020-06-26 07:10:00|2662.13|2624.13|2657.8|2619.8|2662.33|2624.33|2655.84|2617.84|261
1593155700000|2020-06-26 07:15:00|2657.77|2619.77|2654.66|2616.66|2660.81|2622.81|2653.87|2615.87|270
1593156000000|2020-06-26 07:20:00|2654.6|2616.6|2645.01|2607.01|2654.63|2616.63|2645.01|2607.01|276
1593156300000|2020-06-26 07:25:00|2644.67|2606.67|2650.62|2612.62|2652|2614|2643.97|2605.97|277
1593156600000|2020-06-26 07:30:00|2650.53|2612.53|2644.13|2606.13|2650.57|2612.57|2643.51|2605.51|265
1593156900000|2020-06-26 07:35:00|2644.03|2606.03|2647.05|2609.05|2647.13|2609.13|2640.02|2602.02|258
1593157200000|2020-06-26 07:40:00|2647.06|2609.06|2647.27|2609.27|2647.33|2609.33|2643.66|2605.66|260
1593157500000|2020-06-26 07:45:00|2647.3|2609.3|2649.65|2611.65|2652.65|2614.65|2647.21|2609.21|258
1593157800000|2020-06-26 07:50:00|2649.6|2611.6|2645.26|2607.26|2649.6|2611.6|2645.26|2607.26|252
1593158100000|2020-06-26 07:55:00|2645.22|2607.22|2642.69|2604.69|2645.22|2607.22|2638.68|2600.68|266
1593158400000|2020-06-26 08:00:00|2643.65|2605.65|2650.92|2612.92|2650.92|2612.92|2643.65|2605.65|275
1593158700000|2020-06-26 08:05:00|2650.97|2612.97|2656.85|2618.85|2657.78|2619.78|2650.97|2612.97|256
1593159000000|2020-06-26 08:10:00|2656.83|2618.83|2653.88|2615.88|2657.28|2619.28|2653.7|2615.7|258
1593159300000|2020-06-26 08:15:00|2653.82|2615.82|2657.02|2619.02|2657.03|2619.03|2653.68|2615.68|216
1593159600000|2020-06-26 08:20:00|2657.04|2619.04|2655.94|2617.94|2657.36|2619.36|2653.99|2615.99|243
1593159900000|2020-06-26 08:25:00|2655.95|2617.95|2653.31|2615.31|2655.97|2617.97|2653.12|2615.12|253
1593160200000|2020-06-26 08:30:00|2653.3|2615.3|2649.44|2611.44|2653.33|2615.33|2647.32|2609.32|261
1593160500000|2020-06-26 08:35:00|2649.48|2611.48|2652.8|2614.8|2652.8|2614.8|2649.41|2611.41|241
1593160800000|2020-06-26 08:40:00|2652.81|2614.81|2654.38|2616.38|2654.45|2616.45|2652.77|2614.77|221
1593161100000|2020-06-26 08:45:00|2654.44|2616.44|2654.68|2616.68|2654.7|2616.7|2653.5|2615.5|217
1593161400000|2020-06-26 08:50:00|2654.66|2616.66|2649.56|2611.56|2655.4|2617.4|2647.38|2609.38|255
1593161700000|2020-06-26 08:55:00|2649.61|2611.61|2651.29|2613.29|2651.29|2613.29|2649|2611|226
1593162000000|2020-06-26 09:00:00|2651.31|2613.31|2647.1|2609.1|2651.58|2613.58|2646.43|2608.43|254
1593162300000|2020-06-26 09:05:00|2647.13|2609.13|2645.1|2607.1|2647.13|2609.13|2642.2|2604.2|265
1593162600000|2020-06-26 09:10:00|2645|2607|2643.9|2605.9|2645.95|2607.95|2643.34|2605.34|247
1593162900000|2020-06-26 09:15:00|2643.86|2605.86|2646.92|2608.92|2648.07|2610.07|2642.39|2604.39|263
1593163200000|2020-06-26 09:20:00|2646.94|2608.94|2648.24|2610.24|2648.77|2610.77|2646.88|2608.88|233
1593163500000|2020-06-26 09:25:00|2648.29|2610.29|2647.8|2609.8|2648.31|2610.31|2646.66|2608.66|237
1593163800000|2020-06-26 09:30:00|2647.81|2609.81|2655.22|2617.22|2655.22|2617.22|2647.52|2609.52|235
1593164100000|2020-06-26 09:35:00|2655.27|2617.27|2673.8|2635.8|2673.9|2635.9|2655.27|2617.27|270
1593164400000|2020-06-26 09:40:00|2673.9|2635.9|2672.32|2634.32|2675.83|2637.83|2672.32|2634.32|267
1593164700000|2020-06-26 09:45:00|2672.34|2634.34|2674.22|2636.22|2674.38|2636.38|2672.29|2634.29|256
1593165000000|2020-06-26 09:50:00|2674.26|2636.26|2671.77|2633.77|2674.59|2636.59|2671.31|2633.31|261
1593165300000|2020-06-26 09:55:00|2671.73|2633.73|2672.01|2634.01|2672.07|2634.07|2670.97|2632.97|230
1593165600000|2020-06-26 10:00:00|2672|2634|2676.55|2638.55|2676.7|2638.7|2671.92|2633.92|238
1593165900000|2020-06-26 10:05:00|2676.57|2638.57|2678.87|2640.87|2681.26|2643.26|2676.49|2638.49|258
1593166200000|2020-06-26 10:10:00|2678.88|2640.88|2676.23|2638.23|2679.34|2641.34|2676.23|2638.23|237
1593166500000|2020-06-26 10:15:00|2676.22|2638.22|2676.63|2638.63|2676.79|2638.79|2675.45|2637.45|228
1593166800000|2020-06-26 10:20:00|2676.64|2638.64|2673.71|2635.71|2676.65|2638.65|2673.38|2635.38|226
1593167100000|2020-06-26 10:25:00|2673.74|2635.74|2674.7|2636.7|2675.43|2637.43|2673.48|2635.48|232
1593167400000|2020-06-26 10:30:00|2674.71|2636.71|2674.17|2636.17|2674.75|2636.75|2673.61|2635.61|219
1593167700000|2020-06-26 10:35:00|2674.18|2636.18|2671.98|2633.98|2674.33|2636.33|2671.91|2633.91|216
1593168000000|2020-06-26 10:40:00|2671.94|2633.94|2670.12|2632.12|2672.21|2634.21|2670.11|2632.11|216
1593168300000|2020-06-26 10:45:00|2670.13|2632.13|2670.35|2632.35|2670.79|2632.79|2669.45|2631.45|224
1593168600000|2020-06-26 10:50:00|2670.33|2632.33|2672.34|2634.34|2672.42|2634.42|2670.05|2632.05|221
1593168900000|2020-06-26 10:55:00|2672.27|2634.27|2673.06|2635.06|2673.07|2635.07|2671.17|2633.17|217
1593169200000|2020-06-26 11:00:00|2673.03|2635.03|2672.55|2634.55|2674.26|2636.26|2672.54|2634.54|218
1593169500000|2020-06-26 11:05:00|2672.53|2634.53|2673.83|2635.83|2673.99|2635.99|2672.36|2634.36|199
1593169800000|2020-06-26 11:10:00|2673.8|2635.8|2670.04|2632.04|2673.89|2635.89|2670|2632|223
1593170100000|2020-06-26 11:15:00|2670.03|2632.03|2668.34|2630.34|2670.09|2632.09|2668.04|2630.04|216
1593170400000|2020-06-26 11:20:00|2668.4|2630.4|2667.85|2629.85|2668.42|2630.42|2667.78|2629.78|158
1593171000000|2020-06-26 11:30:00|2664.83|2626.83|2669.13|2631.13|2669.35|2631.35|2664.83|2626.83|137
1593171300000|2020-06-26 11:35:00|2669.1|2631.1|2668.51|2630.51|2669.38|2631.38|2668.05|2630.05|246
1593171600000|2020-06-26 11:40:00|2668.25|2630.25|2664.19|2626.19|2668.25|2630.25|2664.19|2626.19|254
1593171900000|2020-06-26 11:45:00|2664.17|2626.17|2668.46|2630.46|2668.48|2630.48|2663.33|2625.33|270
1593172200000|2020-06-26 11:50:00|2668.43|2630.43|2674.76|2636.76|2674.76|2636.76|2665.79|2627.79|278
1593172500000|2020-06-26 11:55:00|2674.82|2636.82|2686.08|2648.08|2686.13|2648.13|2674.82|2636.82|274
1593172800000|2020-06-26 12:00:00|2686.03|2648.03|2685.99|2647.99|2688.22|2650.22|2685.55|2647.55|262
1593173100000|2020-06-26 12:05:00|2685.94|2647.94|2690.26|2652.26|2690.26|2652.26|2684.85|2646.85|257
1593173400000|2020-06-26 12:10:00|2690.32|2652.32|2695.35|2657.35|2696.28|2658.28|2690.32|2652.32|262
1593173700000|2020-06-26 12:15:00|2695.46|2657.46|2694.22|2656.22|2695.66|2657.66|2689.86|2651.86|268
1593174000000|2020-06-26 12:20:00|2694.18|2656.18|2701.13|2663.13|2701.54|2663.54|2694.14|2656.14|260
1593174300000|2020-06-26 12:25:00|2701.11|2663.11|2697.83|2659.83|2701.21|2663.21|2697.74|2659.74|254
1593174600000|2020-06-26 12:30:00|2697.64|2659.64|2697.25|2659.25|2698.77|2660.77|2696.91|2658.91|245
1593174900000|2020-06-26 12:35:00|2697.24|2659.24|2694.27|2656.27|2697.24|2659.24|2693.92|2655.92|242
1593175200000|2020-06-26 12:40:00|2694.26|2656.26|2689.7|2651.7|2694.28|2656.28|2688.89|2650.89|252
1593175500000|2020-06-26 12:45:00|2689.68|2651.68|2693.36|2655.36|2693.36|2655.36|2689.5|2651.5|233
1593175800000|2020-06-26 12:50:00|2693.38|2655.38|2697.67|2659.67|2697.67|2659.67|2693.27|2655.27|239
1593176100000|2020-06-26 12:55:00|2697.65|2659.65|2694.94|2656.94|2697.65|2659.65|2694.5|2656.5|236
1593176400000|2020-06-26 13:00:00|2695.1|2657.1|2701.63|2663.63|2703.24|2665.24|2695.1|2657.1|264
1593176700000|2020-06-26 13:05:00|2701.45|2663.45|2698.84|2660.84|2701.46|2663.46|2698.81|2660.81|240
1593177000000|2020-06-26 13:10:00|2698.85|2660.85|2692.91|2654.91|2698.85|2660.85|2692.39|2654.39|252
1593177300000|2020-06-26 13:15:00|2692.89|2654.89|2693.16|2655.16|2693.29|2655.29|2692.08|2654.08|238
1593177600000|2020-06-26 13:20:00|2693.2|2655.2|2689.13|2651.13|2693.2|2655.2|2688.59|2650.59|245
1593177900000|2020-06-26 13:25:00|2689.17|2651.17|2688.41|2650.41|2689.41|2651.41|2685.89|2647.89|250
1593178200000|2020-06-26 13:30:00|2688.39|2650.39|2686|2648|2688.42|2650.42|2685.99|2647.99|237
1593178500000|2020-06-26 13:35:00|2685.88|2647.88|2688.84|2650.84|2689.14|2651.14|2685.76|2647.76|243
1593178800000|2020-06-26 13:40:00|2688.8|2650.8|2683.05|2645.05|2688.81|2650.81|2683.05|2645.05|240
1593179100000|2020-06-26 13:45:00|2682.91|2644.91|2684.44|2646.44|2684.47|2646.47|2681.46|2643.46|236
1593179400000|2020-06-26 13:50:00|2684.43|2646.43|2683.43|2645.43|2684.68|2646.68|2683.11|2645.11|218
1593179700000|2020-06-26 13:55:00|2683.42|2645.42|2674.99|2636.99|2683.46|2645.46|2674.96|2636.96|242
1593180000000|2020-06-26 14:00:00|2675.02|2637.02|2674.64|2636.64|2675.77|2637.77|2671.09|2633.09|258
1593180300000|2020-06-26 14:05:00|2674.63|2636.63|2677.3|2639.3|2678.07|2640.07|2674.29|2636.29|259
1593180600000|2020-06-26 14:10:00|2677.27|2639.27|2667.32|2629.32|2677.27|2639.27|2666.67|2628.67|272
1593180900000|2020-06-26 14:15:00|2667.48|2629.48|2663.31|2625.31|2669.5|2631.5|2663.31|2625.31|277
1593181200000|2020-06-26 14:20:00|2663.29|2625.29|2652.29|2614.29|2663.29|2625.29|2645.56|2607.56|284
1593181500000|2020-06-26 14:25:00|2652.28|2614.28|2651.84|2613.84|2655.42|2617.42|2644.09|2606.09|282
1593181800000|2020-06-26 14:30:00|2652.02|2614.02|2656.69|2618.69|2659.96|2621.96|2651.61|2613.61|278
1593182100000|2020-06-26 14:35:00|2656.71|2618.71|2650.89|2612.89|2656.76|2618.76|2650.89|2612.89|263
1593182400000|2020-06-26 14:40:00|2650.86|2612.86|2653.7|2615.7|2653.7|2615.7|2647.64|2609.64|280
1593182700000|2020-06-26 14:45:00|2653.73|2615.73|2657.93|2619.93|2660.43|2622.43|2652.93|2614.93|269
1593183000000|2020-06-26 14:50:00|2657.92|2619.92|2656.36|2618.36|2658.48|2620.48|2654.69|2616.69|260
1593183300000|2020-06-26 14:55:00|2656.34|2618.34|2657.18|2619.18|2657.71|2619.71|2653.06|2615.06|271
1593183600000|2020-06-26 15:00:00|2657.13|2619.13|2680.31|2642.31|2684.55|2646.55|2656.41|2618.41|288
1593183900000|2020-06-26 15:05:00|2680.23|2642.23|2676.94|2638.94|2680.23|2642.23|2676.78|2638.78|280
1593184200000|2020-06-26 15:10:00|2676.96|2638.96|2676.49|2638.49|2677.5|2639.5|2673.62|2635.62|271
1593184500000|2020-06-26 15:15:00|2676.57|2638.57|2671.17|2633.17|2677.83|2639.83|2669.68|2631.68|265
1593184800000|2020-06-26 15:20:00|2671.18|2633.18|2672.21|2634.21|2672.21|2634.21|2668.77|2630.77|240
1593185100000|2020-06-26 15:25:00|2672.23|2634.23|2669.62|2631.62|2672.73|2634.73|2669.05|2631.05|267
1593185400000|2020-06-26 15:30:00|2669.58|2631.58|2669.39|2631.39|2672.56|2634.56|2669.39|2631.39|251
1593185700000|2020-06-26 15:35:00|2669.37|2631.37|2673.12|2635.12|2673.24|2635.24|2668.84|2630.84|246
1593186000000|2020-06-26 15:40:00|2673.13|2635.13|2671.59|2633.59|2673.19|2635.19|2671.34|2633.34|241
1593186300000|2020-06-26 15:45:00|2671.58|2633.58|2667.52|2629.52|2672.11|2634.11|2667.52|2629.52|253
1593186600000|2020-06-26 15:50:00|2667.47|2629.47|2668.79|2630.79|2668.83|2630.83|2666.04|2628.04|248
1593186900000|2020-06-26 15:55:00|2668.77|2630.77|2670.83|2632.83|2670.83|2632.83|2668.42|2630.42|245
1593187200000|2020-06-26 16:00:00|2670.82|2632.82|2671.95|2633.95|2672.96|2634.96|2668.61|2630.61|272
1593187500000|2020-06-26 16:05:00|2671.86|2633.86|2663.33|2625.33|2671.86|2633.86|2663.13|2625.13|266
1593187800000|2020-06-26 16:10:00|2663.41|2625.41|2662.78|2624.78|2665.36|2627.36|2662.78|2624.78|249
1593188100000|2020-06-26 16:15:00|2662.77|2624.77|2655.61|2617.61|2663.64|2625.64|2655.5|2617.5|276
1593188400000|2020-06-26 16:20:00|2655.65|2617.65|2659.48|2621.48|2659.6|2621.6|2654.9|2616.9|258
1593188700000|2020-06-26 16:25:00|2659.49|2621.49|2666.89|2628.89|2667.9|2629.9|2659.17|2621.17|251
1593189000000|2020-06-26 16:30:00|2666.95|2628.95|2667.03|2629.03|2667.25|2629.25|2665.94|2627.94|246
1593189300000|2020-06-26 16:35:00|2667.04|2629.04|2667.17|2629.17|2667.6|2629.6|2666.32|2628.32|237
1593189600000|2020-06-26 16:40:00|2667.2|2629.2|2665.26|2627.26|2667.73|2629.73|2665.26|2627.26|217
1593189900000|2020-06-26 16:45:00|2665.24|2627.24|2667.8|2629.8|2669.21|2631.21|2665.09|2627.09|236
1593190200000|2020-06-26 16:50:00|2667.78|2629.78|2668.7|2630.7|2668.81|2630.81|2666.7|2628.7|238
1593190500000|2020-06-26 16:55:00|2668.72|2630.72|2670.71|2632.71|2670.73|2632.73|2668.42|2630.42|225
1593190800000|2020-06-26 17:00:00|2670.73|2632.73|2673.98|2635.98|2674.32|2636.32|2669.85|2631.85|241
1593191100000|2020-06-26 17:05:00|2673.97|2635.97|2675.48|2637.48|2677.4|2639.4|2673.95|2635.95|245
1593191400000|2020-06-26 17:10:00|2675.37|2637.37|2675|2637|2676.69|2638.69|2675|2637|239
1593191700000|2020-06-26 17:15:00|2674.97|2636.97|2674.62|2636.62|2675.18|2637.18|2674.37|2636.37|204
1593192000000|2020-06-26 17:20:00|2674.56|2636.56|2677.25|2639.25|2677.46|2639.46|2674.56|2636.56|236
1593192300000|2020-06-26 17:25:00|2677.27|2639.27|2673.7|2635.7|2677.34|2639.34|2673.22|2635.22|249
1593192600000|2020-06-26 17:30:00|2673.72|2635.72|2673.62|2635.62|2674.96|2636.96|2673.62|2635.62|222
1593192900000|2020-06-26 17:35:00|2673.59|2635.59|2675.53|2637.53|2675.88|2637.88|2673.59|2635.59|230
1593193200000|2020-06-26 17:40:00|2675.56|2637.56|2675.03|2637.03|2675.76|2637.76|2674.38|2636.38|214
1593193500000|2020-06-26 17:45:00|2675.08|2637.08|2674.61|2636.61|2676.46|2638.46|2674.47|2636.47|232
1593193800000|2020-06-26 17:50:00|2674.62|2636.62|2673.58|2635.58|2674.75|2636.75|2673.29|2635.29|209
1593194100000|2020-06-26 17:55:00|2673.61|2635.61|2673.8|2635.8|2673.83|2635.83|2672.77|2634.77|215
1593194400000|2020-06-26 18:00:00|2673.81|2635.81|2671.93|2633.93|2673.87|2635.87|2671.57|2633.57|245
1593194700000|2020-06-26 18:05:00|2671.94|2633.94|2673.67|2635.67|2673.71|2635.71|2671.8|2633.8|239
1593195000000|2020-06-26 18:10:00|2673.65|2635.65|2674.19|2636.19|2674.19|2636.19|2672.67|2634.67|236
1593195300000|2020-06-26 18:15:00|2674.25|2636.25|2676.75|2638.75|2676.75|2638.75|2674.24|2636.24|207
1593195600000|2020-06-26 18:20:00|2676.74|2638.74|2677.79|2639.79|2678.71|2640.71|2676.74|2638.74|233
1593195900000|2020-06-26 18:25:00|2677.81|2639.81|2676.2|2638.2|2678.59|2640.59|2676.2|2638.2|245
1593196200000|2020-06-26 18:30:00|2676.17|2638.17|2676.01|2638.01|2676.18|2638.18|2675.32|2637.32|221
1593196500000|2020-06-26 18:35:00|2676.04|2638.04|2673.81|2635.81|2676.55|2638.55|2673.67|2635.67|243
1593196800000|2020-06-26 18:40:00|2673.84|2635.84|2672.38|2634.38|2674.83|2636.83|2671.75|2633.75|230
1593197100000|2020-06-26 18:45:00|2672.37|2634.37|2670.62|2632.62|2672.37|2634.37|2670.38|2632.38|206
1593197400000|2020-06-26 18:50:00|2670.61|2632.61|2672.14|2634.14|2672.14|2634.14|2670.52|2632.52|204
1593197700000|2020-06-26 18:55:00|2672.16|2634.16|2669.35|2631.35|2672.18|2634.18|2669.35|2631.35|240
1593198000000|2020-06-26 19:00:00|2669.33|2631.33|2673.08|2635.08|2673.08|2635.08|2669.27|2631.27|220
1593198300000|2020-06-26 19:05:00|2673.1|2635.1|2671.71|2633.71|2673.62|2635.62|2671.58|2633.58|223
1593198600000|2020-06-26 19:10:00|2671.74|2633.74|2675|2637|2675|2637|2671.08|2633.08|228
1593198900000|2020-06-26 19:15:00|2674.94|2636.94|2674.81|2636.81|2675.8|2637.8|2674.72|2636.72|221
1593199200000|2020-06-26 19:20:00|2674.82|2636.82|2674.19|2636.19|2675.82|2637.82|2674.19|2636.19|237
1593199500000|2020-06-26 19:25:00|2674.23|2636.23|2672.54|2634.54|2674.51|2636.51|2671.58|2633.58|243
1593199800000|2020-06-26 19:30:00|2672.62|2634.62|2669.91|2631.91|2672.76|2634.76|2669.91|2631.91|244
1593200100000|2020-06-26 19:35:00|2669.92|2631.92|2669.37|2631.37|2670.31|2632.31|2666.96|2628.96|232
1593200400000|2020-06-26 19:40:00|2669.38|2631.38|2673.34|2635.34|2673.34|2635.34|2668.76|2630.76|233
1593200700000|2020-06-26 19:45:00|2673.48|2635.48|2674.67|2636.67|2675.58|2637.58|2673.47|2635.47|243
1593201000000|2020-06-26 19:50:00|2674.62|2636.62|2673.57|2635.57|2674.93|2636.93|2673.53|2635.53|214
1593201300000|2020-06-26 19:55:00|2673.58|2635.58|2675.59|2637.59|2675.83|2637.83|2673.06|2635.06|245
1593201600000|2020-06-26 20:00:00|2675.63|2637.63|2682.04|2644.04|2682.04|2644.04|2675.63|2637.63|261
1593201900000|2020-06-26 20:05:00|2682.01|2644.01|2678.42|2640.42|2683.41|2645.41|2678.42|2640.42|227
1593202200000|2020-06-26 20:10:00|2678.41|2640.41|2679.85|2641.85|2680.46|2642.46|2677.95|2639.95|226
1593202500000|2020-06-26 20:15:00|2679.91|2641.91|2678.09|2640.09|2679.94|2641.94|2677.88|2639.88|215
1593202800000|2020-06-26 20:20:00|2678.08|2640.08|2679.79|2641.79|2679.91|2641.91|2677.87|2639.87|215
1593203100000|2020-06-26 20:25:00|2679.71|2641.71|2681.29|2643.29|2681.91|2643.91|2679.43|2641.43|209
1593203400000|2020-06-26 20:30:00|2681.27|2643.27|2680.83|2642.83|2682.14|2644.14|2680.82|2642.82|201
1593203700000|2020-06-26 20:35:00|2680.75|2642.75|2679.06|2641.06|2680.75|2642.75|2679.05|2641.05|225
1593204000000|2020-06-26 20:40:00|2679.05|2641.05|2682.14|2644.14|2682.84|2644.84|2679|2641|242
1593204300000|2020-06-26 20:45:00|2682.12|2644.12|2682.42|2644.42|2683.12|2645.12|2682.12|2644.12|225
1593204600000|2020-06-26 20:50:00|2682.43|2644.43|2682.8|2644.8|2682.81|2644.81|2682.21|2644.21|201
1593204900000|2020-06-26 20:55:00|2682.79|2644.79|2681.56|2643.56|2682.84|2644.84|2681.55|2643.55|175
1593241200000|2020-06-27 07:00:00|2678.47|2640.47|2678.9|2640.9|2679.49|2641.49|2677.93|2639.93|180
1593241500000|2020-06-27 07:05:00|2678.83|2640.83|2678.11|2640.11|2678.91|2640.91|2677.9|2639.9|186
1593241800000|2020-06-27 07:10:00|2678.06|2640.06|2676.94|2638.94|2678.06|2640.06|2676.87|2638.87|194
1593242100000|2020-06-27 07:15:00|2676.95|2638.95|2678.16|2640.16|2678.18|2640.18|2676.95|2638.95|185
1593242400000|2020-06-27 07:20:00|2678.1|2640.1|2673.12|2635.12|2678.39|2640.39|2673.11|2635.11|218
1593242700000|2020-06-27 07:25:00|2673.13|2635.13|2671.33|2633.33|2673.13|2635.13|2670.67|2632.67|214
1593243000000|2020-06-27 07:30:00|2671.36|2633.36|2671.74|2633.74|2671.84|2633.84|2671.21|2633.21|208
1593243300000|2020-06-27 07:35:00|2671.75|2633.75|2673.26|2635.26|2673.33|2635.33|2671.67|2633.67|179
1593243600000|2020-06-27 07:40:00|2673.24|2635.24|2673.52|2635.52|2673.71|2635.71|2673.09|2635.09|185
1593243900000|2020-06-27 07:45:00|2673.53|2635.53|2673.76|2635.76|2674.15|2636.15|2673.45|2635.45|174
1593244200000|2020-06-27 07:50:00|2673.73|2635.73|2674.75|2636.75|2675.41|2637.41|2673.61|2635.61|190
1593244500000|2020-06-27 07:55:00|2674.74|2636.74|2675.21|2637.21|2675.39|2637.39|2674.48|2636.48|189
1593244800000|2020-06-27 08:00:00|2675.23|2637.23|2674.84|2636.84|2675.23|2637.23|2674.75|2636.75|140
1593245100000|2020-06-27 08:05:00|2674.85|2636.85|2676.15|2638.15|2676.15|2638.15|2674.85|2636.85|196
1593245400000|2020-06-27 08:10:00|2676.18|2638.18|2675.94|2637.94|2676.33|2638.33|2675.9|2637.9|144
1593245700000|2020-06-27 08:15:00|2675.96|2637.96|2676.44|2638.44|2676.57|2638.57|2675.95|2637.95|152
1593246000000|2020-06-27 08:20:00|2676.41|2638.41|2676.92|2638.92|2676.97|2638.97|2676.39|2638.39|164
1593246300000|2020-06-27 08:25:00|2676.93|2638.93|2680.54|2642.54|2680.68|2642.68|2676.9|2638.9|197
1593246600000|2020-06-27 08:30:00|2680.56|2642.56|2681.12|2643.12|2681.95|2643.95|2680.56|2642.56|212
1593246900000|2020-06-27 08:35:00|2681.07|2643.07|2677.28|2639.28|2681.07|2643.07|2677.27|2639.27|213
1593247200000|2020-06-27 08:40:00|2677.26|2639.26|2677.31|2639.31|2677.81|2639.81|2677.22|2639.22|177
1593247500000|2020-06-27 08:45:00|2677.26|2639.26|2676.64|2638.64|2677.26|2639.26|2676.64|2638.64|164
1593247800000|2020-06-27 08:50:00|2676.63|2638.63|2672.46|2634.46|2676.63|2638.63|2672.23|2634.23|210
1593248100000|2020-06-27 08:55:00|2672.51|2634.51|2673.12|2635.12|2673.26|2635.26|2672.51|2634.51|185
1593248400000|2020-06-27 09:00:00|2673.2|2635.2|2672.53|2634.53|2674.61|2636.61|2672.46|2634.46|206
1593248700000|2020-06-27 09:05:00|2672.47|2634.47|2671.64|2633.64|2672.47|2634.47|2671.26|2633.26|178
1593249000000|2020-06-27 09:10:00|2671.63|2633.63|2672.45|2634.45|2672.8|2634.8|2671.63|2633.63|173
1593249300000|2020-06-27 09:15:00|2672.47|2634.47|2669.86|2631.86|2672.59|2634.59|2669.86|2631.86|188
1593249600000|2020-06-27 09:20:00|2669.87|2631.87|2669.94|2631.94|2670.4|2632.4|2669.52|2631.52|195
1593249900000|2020-06-27 09:25:00|2669.88|2631.88|2670.86|2632.86|2671.19|2633.19|2669.88|2631.88|202
1593250200000|2020-06-27 09:30:00|2670.85|2632.85|2671.56|2633.56|2671.58|2633.58|2670.46|2632.46|192
1593250500000|2020-06-27 09:35:00|2671.57|2633.57|2672.77|2634.77|2673.26|2635.26|2671.56|2633.56|166
1593250800000|2020-06-27 09:40:00|2672.69|2634.69|2670.87|2632.87|2672.74|2634.74|2670.87|2632.87|188
1593251100000|2020-06-27 09:45:00|2670.86|2632.86|2668.14|2630.14|2670.9|2632.9|2667.94|2629.94|208
1593251400000|2020-06-27 09:50:00|2668.11|2630.11|2667.78|2629.78|2668.4|2630.4|2667.58|2629.58|177
1593251700000|2020-06-27 09:55:00|2667.75|2629.75|2663.18|2625.18|2667.75|2629.75|2663.18|2625.18|232
1593252000000|2020-06-27 10:00:00|2663.19|2625.19|2662.04|2624.04|2663.59|2625.59|2659.91|2621.91|245
1593252300000|2020-06-27 10:05:00|2661.9|2623.9|2663.06|2625.06|2663.06|2625.06|2660.94|2622.94|208
1593252600000|2020-06-27 10:10:00|2663.08|2625.08|2661.86|2623.86|2663.83|2625.83|2661.86|2623.86|186
1593252900000|2020-06-27 10:15:00|2661.87|2623.87|2660.07|2622.07|2661.91|2623.91|2659.82|2621.82|199
1593253200000|2020-06-27 10:20:00|2660.12|2622.12|2664.09|2626.09|2664.09|2626.09|2659.86|2621.86|227
1593253500000|2020-06-27 10:25:00|2664.17|2626.17|2666.55|2628.55|2666.66|2628.66|2664.17|2626.17|217
1593253800000|2020-06-27 10:30:00|2666.54|2628.54|2665.31|2627.31|2666.68|2628.68|2665.2|2627.2|166
1593254100000|2020-06-27 10:35:00|2665.26|2627.26|2668.72|2630.72|2668.73|2630.73|2665.1|2627.1|182
1593254400000|2020-06-27 10:40:00|2668.74|2630.74|2668.9|2630.9|2669.82|2631.82|2668.74|2630.74|197
1593254700000|2020-06-27 10:45:00|2668.81|2630.81|2666.54|2628.54|2668.89|2630.89|2666.53|2628.53|201
1593255000000|2020-06-27 10:50:00|2666.52|2628.52|2663.3|2625.3|2666.61|2628.61|2663.29|2625.29|219
1593255300000|2020-06-27 10:55:00|2663.34|2625.34|2661.77|2623.77|2663.36|2625.36|2661.53|2623.53|188
1593255600000|2020-06-27 11:00:00|2661.71|2623.71|2660.01|2622.01|2661.71|2623.71|2659.52|2621.52|217
1593255900000|2020-06-27 11:05:00|2659.97|2621.97|2661.01|2623.01|2661.11|2623.11|2659.69|2621.69|211
1593256200000|2020-06-27 11:10:00|2661.03|2623.03|2660.55|2622.55|2661.05|2623.05|2660.55|2622.55|203
1593256500000|2020-06-27 11:15:00|2660.57|2622.57|2661.37|2623.37|2661.4|2623.4|2659.8|2621.8|209
1593256800000|2020-06-27 11:20:00|2661.36|2623.36|2660.06|2622.06|2661.85|2623.85|2659.66|2621.66|201
1593257100000|2020-06-27 11:25:00|2660.15|2622.15|2661.94|2623.94|2661.96|2623.96|2660.12|2622.12|210
1593257400000|2020-06-27 11:30:00|2661.91|2623.91|2661.64|2623.64|2661.94|2623.94|2661.21|2623.21|198
1593257700000|2020-06-27 11:35:00|2661.65|2623.65|2667.24|2629.24|2667.25|2629.25|2661.6|2623.6|214
1593258000000|2020-06-27 11:40:00|2667.21|2629.21|2669.79|2631.79|2672.56|2634.56|2666.92|2628.92|241
1593258300000|2020-06-27 11:45:00|2669.77|2631.77|2669.34|2631.34|2670.29|2632.29|2669.27|2631.27|209
1593258600000|2020-06-27 11:50:00|2669.33|2631.33|2668.16|2630.16|2669.36|2631.36|2668.06|2630.06|179
1593258900000|2020-06-27 11:55:00|2668.11|2630.11|2666.42|2628.42|2668.13|2630.13|2666.38|2628.38|186
1593259200000|2020-06-27 12:00:00|2666.4|2628.4|2667.99|2629.99|2668.67|2630.67|2665.87|2627.87|195
1593259500000|2020-06-27 12:05:00|2667.98|2629.98|2668.97|2630.97|2668.98|2630.98|2667.88|2629.88|172
1593259800000|2020-06-27 12:10:00|2668.98|2630.98|2667.36|2629.36|2669.73|2631.73|2667.21|2629.21|187
1593260100000|2020-06-27 12:15:00|2667.3|2629.3|2664.65|2626.65|2667.3|2629.3|2664.62|2626.62|180
1593260400000|2020-06-27 12:20:00|2664.66|2626.66|2664.14|2626.14|2664.79|2626.79|2663.95|2625.95|194
1593260700000|2020-06-27 12:25:00|2664.17|2626.17|2662.73|2624.73|2664.25|2626.25|2662.71|2624.71|190
1593261000000|2020-06-27 12:30:00|2662.64|2624.64|2661.93|2623.93|2662.75|2624.75|2661.06|2623.06|180
1593261300000|2020-06-27 12:35:00|2661.94|2623.94|2663.74|2625.74|2663.8|2625.8|2661.69|2623.69|203
1593261600000|2020-06-27 12:40:00|2663.73|2625.73|2663.48|2625.48|2663.81|2625.81|2662.87|2624.87|162
1593261900000|2020-06-27 12:45:00|2663.52|2625.52|2663.8|2625.8|2664.12|2626.12|2663.42|2625.42|190
1593262200000|2020-06-27 12:50:00|2663.78|2625.78|2664.48|2626.48|2664.56|2626.56|2663.5|2625.5|174
1593262500000|2020-06-27 12:55:00|2664.49|2626.49|2665.16|2627.16|2665.16|2627.16|2664.31|2626.31|163
1593262800000|2020-06-27 13:00:00|2665.13|2627.13|2666.94|2628.94|2667.34|2629.34|2665.1|2627.1|193
1593263100000|2020-06-27 13:05:00|2666.93|2628.93|2667.88|2629.88|2667.92|2629.92|2666.76|2628.76|192
1593263400000|2020-06-27 13:10:00|2667.91|2629.91|2668.77|2630.77|2669.15|2631.15|2667.59|2629.59|201
1593263700000|2020-06-27 13:15:00|2668.78|2630.78|2668.38|2630.38|2668.98|2630.98|2668.37|2630.37|208
1593264000000|2020-06-27 13:20:00|2668.35|2630.35|2665.83|2627.83|2668.37|2630.37|2665.83|2627.83|199
1593264300000|2020-06-27 13:25:00|2665.78|2627.78|2664.68|2626.68|2665.94|2627.94|2664.04|2626.04|201
1593264600000|2020-06-27 13:30:00|2664.69|2626.69|2665|2627|2665.37|2627.37|2664.65|2626.65|196
1593264900000|2020-06-27 13:35:00|2665.01|2627.01|2664.69|2626.69|2665.56|2627.56|2664.48|2626.48|202
1593265200000|2020-06-27 13:40:00|2664.62|2626.62|2663.73|2625.73|2664.65|2626.65|2663.44|2625.44|203
1593265500000|2020-06-27 13:45:00|2663.75|2625.75|2662.03|2624.03|2663.87|2625.87|2661.69|2623.69|220
1593265800000|2020-06-27 13:50:00|2662.04|2624.04|2663.26|2625.26|2663.27|2625.27|2662.01|2624.01|194
1593266100000|2020-06-27 13:55:00|2663.21|2625.21|2663.83|2625.83|2664.36|2626.36|2663.17|2625.17|160
1593266400000|2020-06-27 14:00:00|2663.84|2625.84|2661.87|2623.87|2663.84|2625.84|2661.87|2623.87|203
1593266700000|2020-06-27 14:05:00|2661.85|2623.85|2660.91|2622.91|2661.85|2623.85|2660.04|2622.04|225
1593267000000|2020-06-27 14:10:00|2660.93|2622.93|2654.89|2616.89|2660.93|2622.93|2654.89|2616.89|236
1593267300000|2020-06-27 14:15:00|2654.9|2616.9|2662.03|2624.03|2662.2|2624.2|2651.74|2613.74|254
1593267600000|2020-06-27 14:20:00|2662.01|2624.01|2660.57|2622.57|2662.17|2624.17|2660.4|2622.4|196
1593267900000|2020-06-27 14:25:00|2660.6|2622.6|2661.26|2623.26|2661.78|2623.78|2660.39|2622.39|194
1593268200000|2020-06-27 14:30:00|2661.24|2623.24|2664.61|2626.61|2664.65|2626.65|2660.91|2622.91|216
1593268500000|2020-06-27 14:35:00|2664.6|2626.6|2664.5|2626.5|2665.14|2627.14|2664.47|2626.47|185
1593268800000|2020-06-27 14:40:00|2664.49|2626.49|2665.41|2627.41|2665.9|2627.9|2663.99|2625.99|186
1593269100000|2020-06-27 14:45:00|2665.42|2627.42|2663.37|2625.37|2665.44|2627.44|2663.37|2625.37|201
1593269400000|2020-06-27 14:50:00|2663.35|2625.35|2663.48|2625.48|2663.62|2625.62|2662.84|2624.84|174
1593269700000|2020-06-27 14:55:00|2663.5|2625.5|2660.89|2622.89|2663.72|2625.72|2660.47|2622.47|197
1593270000000|2020-06-27 15:00:00|2660.95|2622.95|2660.01|2622.01|2661.07|2623.07|2659.86|2621.86|170
1593270300000|2020-06-27 15:05:00|2660|2622|2660.75|2622.75|2660.8|2622.8|2659.49|2621.49|185
1593270600000|2020-06-27 15:10:00|2660.76|2622.76|2656.9|2618.9|2660.8|2622.8|2656.47|2618.47|212
1593270900000|2020-06-27 15:15:00|2656.86|2618.86|2658.6|2620.6|2658.61|2620.61|2656.5|2618.5|223
1593271200000|2020-06-27 15:20:00|2658.59|2620.59|2659|2621|2659.26|2621.26|2658.59|2620.59|201
1593271500000|2020-06-27 15:25:00|2659.03|2621.03|2655.46|2617.46|2659.05|2621.05|2654.41|2616.41|229
1593271800000|2020-06-27 15:30:00|2655.43|2617.43|2655.05|2617.05|2656.6|2618.6|2640.44|2602.44|260
1593272100000|2020-06-27 15:35:00|2655|2617|2654.68|2616.68|2656.2|2618.2|2654.19|2616.19|248
1593272400000|2020-06-27 15:40:00|2654.71|2616.71|2656|2618|2657.05|2619.05|2654.68|2616.68|230
1593272700000|2020-06-27 15:45:00|2655.96|2617.96|2651.95|2613.95|2655.96|2617.96|2651.18|2613.18|245
1593273000000|2020-06-27 15:50:00|2651.94|2613.94|2654.21|2616.21|2654.21|2616.21|2649.39|2611.39|247
1593273300000|2020-06-27 15:55:00|2654.2|2616.2|2646.17|2608.17|2654.38|2616.38|2646.17|2608.17|261
1593273600000|2020-06-27 16:00:00|2646.07|2608.07|2644.54|2606.54|2647.44|2609.44|2643.15|2605.15|278
1593273900000|2020-06-27 16:05:00|2644.51|2606.51|2638.89|2600.89|2644.58|2606.58|2638.89|2600.89|273
1593274200000|2020-06-27 16:10:00|2638.88|2600.88|2631.36|2593.36|2639.97|2601.97|2630.53|2592.53|280
1593274500000|2020-06-27 16:15:00|2631.53|2593.53|2632.78|2594.78|2636.47|2598.47|2631.53|2593.53|271
1593274800000|2020-06-27 16:20:00|2632.93|2594.93|2633.16|2595.16|2633.44|2595.44|2629.36|2591.36|274
1593275100000|2020-06-27 16:25:00|2633.19|2595.19|2636.72|2598.72|2637.78|2599.78|2632.19|2594.19|272
1593275400000|2020-06-27 16:30:00|2636.75|2598.75|2628.75|2590.75|2636.76|2598.76|2627.92|2589.92|259
1593275700000|2020-06-27 16:35:00|2628.78|2590.78|2629.89|2591.89|2630.29|2592.29|2628.34|2590.34|265
1593276000000|2020-06-27 16:40:00|2629.87|2591.87|2624.25|2586.25|2629.87|2591.87|2622.65|2584.65|280
1593276300000|2020-06-27 16:45:00|2624.31|2586.31|2626.95|2588.95|2626.95|2588.95|2621.72|2583.72|276
1593276600000|2020-06-27 16:50:00|2626.96|2588.96|2626.57|2588.57|2627.08|2589.08|2626.11|2588.11|246
1593276900000|2020-06-27 16:55:00|2626.58|2588.58|2631.22|2593.22|2631.32|2593.32|2626.58|2588.58|251
1593277200000|2020-06-27 17:00:00|2631.15|2593.15|2635.28|2597.28|2635.32|2597.32|2629.53|2591.53|263
1593277500000|2020-06-27 17:05:00|2635.23|2597.23|2638.91|2600.91|2642.28|2604.28|2635.23|2597.23|264
1593277800000|2020-06-27 17:10:00|2638.86|2600.86|2636.73|2598.73|2638.86|2600.86|2636.54|2598.54|236
1593278100000|2020-06-27 17:15:00|2636.79|2598.79|2630.33|2592.33|2636.83|2598.83|2629.81|2591.81|254
1593278400000|2020-06-27 17:20:00|2630.48|2592.48|2631.45|2593.45|2632.84|2594.84|2630.47|2592.47|234
1593278700000|2020-06-27 17:25:00|2631.52|2593.52|2632.45|2594.45|2633.49|2595.49|2629.62|2591.62|253
1593279000000|2020-06-27 17:30:00|2632.38|2594.38|2629.26|2591.26|2632.38|2594.38|2628.79|2590.79|222
1593279300000|2020-06-27 17:35:00|2629.27|2591.27|2630.27|2592.27|2631.02|2593.02|2628.7|2590.7|225
1593279600000|2020-06-27 17:40:00|2630.19|2592.19|2625.01|2587.01|2630.31|2592.31|2624.13|2586.13|255
1593279900000|2020-06-27 17:45:00|2625|2587|2626.23|2588.23|2626.27|2588.27|2624.15|2586.15|264
1593280200000|2020-06-27 17:50:00|2626.22|2588.22|2623.9|2585.9|2626.36|2588.36|2621.96|2583.96|246
1593280500000|2020-06-27 17:55:00|2623.89|2585.89|2624.58|2586.58|2627.09|2589.09|2623.37|2585.37|246
1593280800000|2020-06-27 18:00:00|2624.55|2586.55|2625.17|2587.17|2625.17|2587.17|2620.66|2582.66|253
1593281100000|2020-06-27 18:05:00|2625.15|2587.15|2623.66|2585.66|2626.14|2588.14|2623.51|2585.51|229
1593281400000|2020-06-27 18:10:00|2623.67|2585.67|2627.03|2589.03|2627.9|2589.9|2623.56|2585.56|241
1593281700000|2020-06-27 18:15:00|2627.04|2589.04|2626.93|2588.93|2627.36|2589.36|2624.12|2586.12|242
1593282000000|2020-06-27 18:20:00|2626.9|2588.9|2627.16|2589.16|2628.66|2590.66|2626.86|2588.86|231
1593282300000|2020-06-27 18:25:00|2627.18|2589.18|2624.45|2586.45|2627.19|2589.19|2623.73|2585.73|238
1593282600000|2020-06-27 18:30:00|2624.49|2586.49|2627.18|2589.18|2627.3|2589.3|2624.49|2586.49|241
1593282900000|2020-06-27 18:35:00|2627.25|2589.25|2627.36|2589.36|2628.95|2590.95|2627.25|2589.25|228
1593283200000|2020-06-27 18:40:00|2627.3|2589.3|2629.87|2591.87|2629.94|2591.94|2626.15|2588.15|240
1593283500000|2020-06-27 18:45:00|2629.84|2591.84|2629.27|2591.27|2630.2|2592.2|2628.41|2590.41|234
1593283800000|2020-06-27 18:50:00|2629.26|2591.26|2630.63|2592.63|2631.31|2593.31|2629.26|2591.26|232
1593284100000|2020-06-27 18:55:00|2630.61|2592.61|2627.11|2589.11|2630.61|2592.61|2627.11|2589.11|216
1593284400000|2020-06-27 19:00:00|2627.08|2589.08|2627.84|2589.84|2628.81|2590.81|2626.83|2588.83|241
1593284700000|2020-06-27 19:05:00|2627.81|2589.81|2626.08|2588.08|2627.9|2589.9|2625.17|2587.17|216
1593285000000|2020-06-27 19:10:00|2626.1|2588.1|2628.62|2590.62|2628.66|2590.66|2626.1|2588.1|237
1593285300000|2020-06-27 19:15:00|2628.68|2590.68|2628.33|2590.33|2629.73|2591.73|2628.12|2590.12|216
1593285600000|2020-06-27 19:20:00|2628.32|2590.32|2625|2587|2629.1|2591.1|2625|2587|229
1593285900000|2020-06-27 19:25:00|2625.01|2587.01|2625.38|2587.38|2625.8|2587.8|2624.5|2586.5|234
1593286200000|2020-06-27 19:30:00|2625.31|2587.31|2622.5|2584.5|2625.31|2587.31|2621.38|2583.38|225
1593286500000|2020-06-27 19:35:00|2622.48|2584.48|2621.8|2583.8|2622.68|2584.68|2621.68|2583.68|208
1593286800000|2020-06-27 19:40:00|2621.83|2583.83|2596.17|2558.17|2621.83|2583.83|2596.07|2558.07|256
1593287100000|2020-06-27 19:45:00|2596.04|2558.04|2543.6|2505.6|2596.63|2558.63|2543.6|2505.6|296
1593287400000|2020-06-27 19:50:00|2542.35|2504.35|2499.27|2461.27|2542.69|2504.69|2493.6|2455.6|296
1593287700000|2020-06-27 19:55:00|2499.56|2461.56|2513.79|2475.79|2518.2|2480.2|2499.56|2461.56|294
1593288000000|2020-06-27 20:00:00|2513.74|2475.74|2516.11|2478.11|2516.35|2478.35|2501.06|2463.06|291
1593288300000|2020-06-27 20:05:00|2515.85|2477.85|2526.33|2488.33|2527.1|2489.1|2513.61|2475.61|290
1593288600000|2020-06-27 20:10:00|2526.38|2488.38|2534.74|2496.74|2536.3|2498.3|2526.19|2488.19|296
1593288900000|2020-06-27 20:15:00|2534.38|2496.38|2536.91|2498.91|2539.66|2501.66|2532.36|2494.36|294
1593289200000|2020-06-27 20:20:00|2536.87|2498.87|2546.18|2508.18|2546.18|2508.18|2536.55|2498.55|287
1593289500000|2020-06-27 20:25:00|2546.24|2508.24|2542.28|2504.28|2547.85|2509.85|2542.28|2504.28|277
1593289800000|2020-06-27 20:30:00|2542.36|2504.36|2540.13|2502.13|2542.37|2504.37|2531.97|2493.97|287
1593290100000|2020-06-27 20:35:00|2540.18|2502.18|2538.7|2500.7|2542.77|2504.77|2538.01|2500.01|283
1593290400000|2020-06-27 20:40:00|2538.69|2500.69|2540.04|2502.04|2540.67|2502.67|2538.39|2500.39|271
1593290700000|2020-06-27 20:45:00|2540.03|2502.03|2532.46|2494.46|2540.35|2502.35|2532.42|2494.42|274
1593291000000|2020-06-27 20:50:00|2532.55|2494.55|2537.06|2499.06|2537.12|2499.12|2532.48|2494.48|259
1593291300000|2020-06-27 20:55:00|2537.11|2499.11|2537.05|2499.05|2538.15|2500.15|2537.03|2499.03|256
1593291600000|2020-06-27 21:00:00|2537.04|2499.04|2538.69|2500.69|2538.69|2500.69|2536.53|2498.53|249
1593291900000|2020-06-27 21:05:00|2538.95|2500.95|2545.23|2507.23|2545.34|2507.34|2538.95|2500.95|275
1593292200000|2020-06-27 21:10:00|2545.22|2507.22|2545.05|2507.05|2545.56|2507.56|2544.7|2506.7|249
1593292500000|2020-06-27 21:15:00|2544.95|2506.95|2547.96|2509.96|2548.01|2510.01|2544.67|2506.67|247
1593292800000|2020-06-27 21:20:00|2547.89|2509.89|2547.86|2509.86|2550.28|2512.28|2547.8|2509.8|252
1593293100000|2020-06-27 21:25:00|2547.81|2509.81|2545.51|2507.51|2547.82|2509.82|2545.02|2507.02|264
1593293400000|2020-06-27 21:30:00|2545.52|2507.52|2543.9|2505.9|2545.52|2507.52|2543.9|2505.9|264
1593293700000|2020-06-27 21:35:00|2543.86|2505.86|2542.82|2504.82|2544.73|2506.73|2542.82|2504.82|270
1593294000000|2020-06-27 21:40:00|2542.83|2504.83|2541.15|2503.15|2542.83|2504.83|2540.15|2502.15|258
1593294300000|2020-06-27 21:45:00|2541.14|2503.14|2550.33|2512.33|2550.33|2512.33|2540.79|2502.79|273
1593294600000|2020-06-27 21:50:00|2550.38|2512.38|2557.6|2519.6|2557.6|2519.6|2550.32|2512.32|276
1593294900000|2020-06-27 21:55:00|2557.57|2519.57|2579.52|2541.52|2583.18|2545.18|2557.57|2519.57|287
1593295200000|2020-06-27 22:00:00|2579.32|2541.32|2575.81|2537.81|2579.32|2541.32|2575.72|2537.72|277
1593295500000|2020-06-27 22:05:00|2575.78|2537.78|2578.03|2540.03|2578.4|2540.4|2574.32|2536.32|266
1593295800000|2020-06-27 22:10:00|2578.08|2540.08|2576.65|2538.65|2578.09|2540.09|2574.15|2536.15|254
1593296100000|2020-06-27 22:15:00|2576.67|2538.67|2572.88|2534.88|2576.84|2538.84|2572.75|2534.75|271
1593296400000|2020-06-27 22:20:00|2572.87|2534.87|2564.34|2526.34|2574.62|2536.62|2564.01|2526.01|262
1593296700000|2020-06-27 22:25:00|2564.3|2526.3|2561.39|2523.39|2565.55|2527.55|2559.64|2521.64|273
1593297000000|2020-06-27 22:30:00|2561.42|2523.42|2563.87|2525.87|2564.69|2526.69|2561.41|2523.41|269
1593297300000|2020-06-27 22:35:00|2564.05|2526.05|2564.75|2526.75|2564.75|2526.75|2560.99|2522.99|260
1593297600000|2020-06-27 22:40:00|2564.76|2526.76|2565.51|2527.51|2566.22|2528.22|2564.71|2526.71|225
1593297900000|2020-06-27 22:45:00|2565.46|2527.46|2570.16|2532.16|2570.24|2532.24|2565.11|2527.11|256
1593298200000|2020-06-27 22:50:00|2570.22|2532.22|2559.02|2521.02|2570.38|2532.38|2559.02|2521.02|251
1593298500000|2020-06-27 22:55:00|2559.03|2521.03|2554.83|2516.83|2559.09|2521.09|2554.72|2516.72|270
1593298800000|2020-06-27 23:00:00|2554.84|2516.84|2549.79|2511.79|2555.49|2517.49|2549.79|2511.79|248
1593299100000|2020-06-27 23:05:00|2549.95|2511.95|2558.94|2520.94|2559.04|2521.04|2549.94|2511.94|257
1593299400000|2020-06-27 23:10:00|2559|2521|2560.74|2522.74|2560.74|2522.74|2558.98|2520.98|225
1593299700000|2020-06-27 23:15:00|2560.7|2522.7|2566.06|2528.06|2566.37|2528.37|2560.56|2522.56|250
1593300000000|2020-06-27 23:20:00|2566.02|2528.02|2562.99|2524.99|2566.02|2528.02|2562.33|2524.33|241
1593300300000|2020-06-27 23:25:00|2562.96|2524.96|2558.26|2520.26|2563.28|2525.28|2558.2|2520.2|234
1593300600000|2020-06-27 23:30:00|2558.22|2520.22|2567.52|2529.52|2567.52|2529.52|2558.22|2520.22|250
1593300900000|2020-06-27 23:35:00|2567.54|2529.54|2575.69|2537.69|2576.58|2538.58|2566.92|2528.92|259
1593301200000|2020-06-27 23:40:00|2575.25|2537.25|2572.47|2534.47|2575.25|2537.25|2571.8|2533.8|243
1593301500000|2020-06-27 23:45:00|2572.5|2534.5|2565.78|2527.78|2573.07|2535.07|2565.76|2527.76|251
1593301800000|2020-06-27 23:50:00|2565.72|2527.72|2565.09|2527.09|2567.53|2529.53|2564.55|2526.55|232
1593302100000|2020-06-27 23:55:00|2565.11|2527.11|2566.08|2528.08|2566.7|2528.7|2565.08|2527.08|233
1593302400000|2020-06-28 00:00:00|2566.02|2528.02|2559.72|2521.72|2566.03|2528.03|2558.57|2520.57|277
1593302700000|2020-06-28 00:05:00|2559.69|2521.69|2559.8|2521.8|2559.8|2521.8|2555.86|2517.86|260
1593303000000|2020-06-28 00:10:00|2559.79|2521.79|2557.43|2519.43|2559.84|2521.84|2554.79|2516.79|251
1593303300000|2020-06-28 00:15:00|2557.4|2519.4|2555.6|2517.6|2557.65|2519.65|2555.48|2517.48|236
1593303600000|2020-06-28 00:20:00|2555.56|2517.56|2548.63|2510.63|2556.77|2518.77|2548.63|2510.63|236
1593303900000|2020-06-28 00:25:00|2548.6|2510.6|2553.79|2515.79|2553.96|2515.96|2547.9|2509.9|259
1593304200000|2020-06-28 00:30:00|2553.8|2515.8|2554.7|2516.7|2554.83|2516.83|2552.75|2514.75|234
1593304500000|2020-06-28 00:35:00|2554.72|2516.72|2551.75|2513.75|2554.84|2516.84|2551.74|2513.74|228
1593304800000|2020-06-28 00:40:00|2551.71|2513.71|2547.99|2509.99|2551.78|2513.78|2547.98|2509.98|239
1593305100000|2020-06-28 00:45:00|2548.01|2510.01|2549.72|2511.72|2550.6|2512.6|2547.93|2509.93|238
1593305400000|2020-06-28 00:50:00|2549.73|2511.73|2548.15|2510.15|2549.73|2511.73|2545.64|2507.64|263
1593305700000|2020-06-28 00:55:00|2548.2|2510.2|2551.95|2513.95|2551.95|2513.95|2548.19|2510.19|247
1593306000000|2020-06-28 01:00:00|2551.89|2513.89|2553.54|2515.54|2554.3|2516.3|2551.89|2513.89|237
1593306300000|2020-06-28 01:05:00|2553.55|2515.55|2555.41|2517.41|2555.41|2517.41|2553.39|2515.39|224
1593306600000|2020-06-28 01:10:00|2555.4|2517.4|2554.98|2516.98|2555.61|2517.61|2554.95|2516.95|204
1593306900000|2020-06-28 01:15:00|2554.94|2516.94|2549.56|2511.56|2554.94|2516.94|2549.01|2511.01|238
1593307200000|2020-06-28 01:20:00|2549.55|2511.55|2548.89|2510.89|2550.45|2512.45|2548.89|2510.89|237
1593307500000|2020-06-28 01:25:00|2548.87|2510.87|2549.53|2511.53|2549.56|2511.56|2548.34|2510.34|223
1593307800000|2020-06-28 01:30:00|2549.51|2511.51|2546.9|2508.9|2549.53|2511.53|2545|2507|254
1593308100000|2020-06-28 01:35:00|2546.91|2508.91|2547.47|2509.47|2548.01|2510.01|2545.94|2507.94|205
1593308400000|2020-06-28 01:40:00|2547.5|2509.5|2542.98|2504.98|2547.78|2509.78|2542.98|2504.98|226
1593308700000|2020-06-28 01:45:00|2542.86|2504.86|2544.32|2506.32|2544.32|2506.32|2540.79|2502.79|248
1593309000000|2020-06-28 01:50:00|2544.34|2506.34|2549.12|2511.12|2550.68|2512.68|2544.34|2506.34|236
1593309300000|2020-06-28 01:55:00|2549.1|2511.1|2545.84|2507.84|2549.29|2511.29|2544.59|2506.59|237
1593309600000|2020-06-28 02:00:00|2545.86|2507.86|2545.66|2507.66|2546.52|2508.52|2545.52|2507.52|232
1593309900000|2020-06-28 02:05:00|2545.72|2507.72|2548.32|2510.32|2548.5|2510.5|2545.62|2507.62|202
1593310200000|2020-06-28 02:10:00|2548.27|2510.27|2544.7|2506.7|2548.38|2510.38|2543.78|2505.78|229
1593310500000|2020-06-28 02:15:00|2544.66|2506.66|2542.8|2504.8|2544.74|2506.74|2541.8|2503.8|249
1593310800000|2020-06-28 02:20:00|2542.98|2504.98|2542.9|2504.9|2543.21|2505.21|2541.72|2503.72|245
1593311100000|2020-06-28 02:25:00|2542.87|2504.87|2544.68|2506.68|2544.68|2506.68|2542.56|2504.56|231
1593311400000|2020-06-28 02:30:00|2544.77|2506.77|2546.13|2508.13|2546.13|2508.13|2544.57|2506.57|199
1593311700000|2020-06-28 02:35:00|2546.08|2508.08|2544.06|2506.06|2546.55|2508.55|2543.95|2505.95|220
1593312000000|2020-06-28 02:40:00|2544.05|2506.05|2547.36|2509.36|2547.36|2509.36|2543.75|2505.75|217
1593312300000|2020-06-28 02:45:00|2547.34|2509.34|2549.97|2511.97|2549.97|2511.97|2547.3|2509.3|223
1593312600000|2020-06-28 02:50:00|2550.05|2512.05|2550.97|2512.97|2551.13|2513.13|2550.05|2512.05|190
1593312900000|2020-06-28 02:55:00|2550.95|2512.95|2551.37|2513.37|2551.4|2513.4|2550.18|2512.18|190
1593313200000|2020-06-28 03:00:00|2551.33|2513.33|2553.56|2515.56|2554.09|2516.09|2551.3|2513.3|193
1593313500000|2020-06-28 03:05:00|2553.57|2515.57|2551.58|2513.58|2553.96|2515.96|2551.13|2513.13|212
1593313800000|2020-06-28 03:10:00|2551.6|2513.6|2549.49|2511.49|2551.6|2513.6|2549.49|2511.49|205
1593314100000|2020-06-28 03:15:00|2549.43|2511.43|2550.58|2512.58|2550.73|2512.73|2548.93|2510.93|218
1593314400000|2020-06-28 03:20:00|2550.59|2512.59|2549.53|2511.53|2550.85|2512.85|2549.28|2511.28|199
1593314700000|2020-06-28 03:25:00|2549.55|2511.55|2549.41|2511.41|2549.87|2511.87|2549.27|2511.27|186
1593315000000|2020-06-28 03:30:00|2549.44|2511.44|2549.62|2511.62|2549.91|2511.91|2549.44|2511.44|178
1593315300000|2020-06-28 03:35:00|2549.64|2511.64|2549.47|2511.47|2550.07|2512.07|2549.25|2511.25|165
1593315600000|2020-06-28 03:40:00|2549.52|2511.52|2550.68|2512.68|2550.73|2512.73|2549.18|2511.18|201
1593315900000|2020-06-28 03:45:00|2550.7|2512.7|2541.54|2503.54|2551.16|2513.16|2539.6|2501.6|249
1593316200000|2020-06-28 03:50:00|2541.59|2503.59|2549.99|2511.99|2550.18|2512.18|2541.59|2503.59|212
1593316500000|2020-06-28 03:55:00|2550.02|2512.02|2551.16|2513.16|2551.91|2513.91|2550.02|2512.02|170
1593316800000|2020-06-28 04:00:00|2551.15|2513.15|2549.33|2511.33|2551.48|2513.48|2549.3|2511.3|232
1593317100000|2020-06-28 04:05:00|2549.28|2511.28|2547.51|2509.51|2549.36|2511.36|2547.39|2509.39|204
1593317400000|2020-06-28 04:10:00|2547.55|2509.55|2546.29|2508.29|2547.57|2509.57|2546.28|2508.28|191
1593317700000|2020-06-28 04:15:00|2546.31|2508.31|2546.34|2508.34|2546.45|2508.45|2545.32|2507.32|209
1593318000000|2020-06-28 04:20:00|2546.33|2508.33|2543.07|2505.07|2546.9|2508.9|2543.07|2505.07|197
1593318300000|2020-06-28 04:25:00|2542.98|2504.98|2541.77|2503.77|2543.52|2505.52|2541.36|2503.36|233
1593318600000|2020-06-28 04:30:00|2541.74|2503.74|2542.87|2504.87|2543.19|2505.19|2541.1|2503.1|230
1593318900000|2020-06-28 04:35:00|2542.86|2504.86|2542.8|2504.8|2543.95|2505.95|2541.63|2503.63|238
1593319200000|2020-06-28 04:40:00|2542.85|2504.85|2542.48|2504.48|2543.19|2505.19|2542.34|2504.34|209
1593319500000|2020-06-28 04:45:00|2542.49|2504.49|2542.94|2504.94|2542.98|2504.98|2541.99|2503.99|219
1593319800000|2020-06-28 04:50:00|2542.91|2504.91|2544.24|2506.24|2544.24|2506.24|2542.47|2504.47|215
1593320100000|2020-06-28 04:55:00|2544.23|2506.23|2545.77|2507.77|2546.01|2508.01|2544.21|2506.21|216
1593320400000|2020-06-28 05:00:00|2545.82|2507.82|2544.78|2506.78|2546.14|2508.14|2544.78|2506.78|203
1593320700000|2020-06-28 05:05:00|2544.81|2506.81|2544.19|2506.19|2545|2507|2543.75|2505.75|184
1593321000000|2020-06-28 05:10:00|2544.21|2506.21|2544.43|2506.43|2544.64|2506.64|2543.98|2505.98|180
1593321300000|2020-06-28 05:15:00|2544.41|2506.41|2546.62|2508.62|2546.71|2508.71|2544.29|2506.29|174
1593321600000|2020-06-28 05:20:00|2546.64|2508.64|2547.47|2509.47|2547.47|2509.47|2546.51|2508.51|185
1593321900000|2020-06-28 05:25:00|2547.48|2509.48|2549.07|2511.07|2549.3|2511.3|2547.44|2509.44|204
1593322200000|2020-06-28 05:30:00|2549.12|2511.12|2552.55|2514.55|2552.83|2514.83|2548.49|2510.49|228
1593322500000|2020-06-28 05:35:00|2552.5|2514.5|2553|2515|2553.02|2515.02|2552.17|2514.17|188
1593322800000|2020-06-28 05:40:00|2552.97|2514.97|2554.89|2516.89|2555.07|2517.07|2552.96|2514.96|173
1593323100000|2020-06-28 05:45:00|2554.88|2516.88|2551.29|2513.29|2555.61|2517.61|2551.29|2513.29|211
1593323400000|2020-06-28 05:50:00|2551.3|2513.3|2547.73|2509.73|2551.3|2513.3|2547.58|2509.58|174
1593323700000|2020-06-28 05:55:00|2547.76|2509.76|2548.14|2510.14|2548.44|2510.44|2547.75|2509.75|172
1593324000000|2020-06-28 06:00:00|2548.12|2510.12|2548.5|2510.5|2548.58|2510.58|2547.47|2509.47|180
1593324300000|2020-06-28 06:05:00|2548.51|2510.51|2548.55|2510.55|2549.19|2511.19|2548.34|2510.34|158
1593324600000|2020-06-28 06:10:00|2548.53|2510.53|2558.93|2520.93|2558.93|2520.93|2548.49|2510.49|230
1593324900000|2020-06-28 06:15:00|2558.9|2520.9|2561.32|2523.32|2563.7|2525.7|2558.9|2520.9|241
1593325200000|2020-06-28 06:20:00|2561.38|2523.38|2559.1|2521.1|2561.53|2523.53|2559.1|2521.1|206
1593325500000|2020-06-28 06:25:00|2559.11|2521.11|2559.01|2521.01|2560.24|2522.24|2558.75|2520.75|201
1593325800000|2020-06-28 06:30:00|2558.99|2520.99|2562.48|2524.48|2563.02|2525.02|2558.81|2520.81|230
1593326100000|2020-06-28 06:35:00|2562.5|2524.5|2567.16|2529.16|2567.16|2529.16|2562.41|2524.41|219
1593326400000|2020-06-28 06:40:00|2567.05|2529.05|2565.77|2527.77|2567.71|2529.71|2565.5|2527.5|201
1593326700000|2020-06-28 06:45:00|2565.78|2527.78|2571.82|2533.82|2571.82|2533.82|2565.78|2527.78|219
1593327000000|2020-06-28 06:50:00|2571.85|2533.85|2569.86|2531.86|2572.14|2534.14|2569.85|2531.85|221
1593327300000|2020-06-28 06:55:00|2569.83|2531.83|2569.52|2531.52|2569.85|2531.85|2568.54|2530.54|180
1593327600000|2020-06-28 07:00:00|2569.48|2531.48|2568.43|2530.43|2573.23|2535.23|2568.43|2530.43|231
1593327900000|2020-06-28 07:05:00|2568.35|2530.35|2564.88|2526.88|2568.35|2530.35|2564.56|2526.56|195
1593328200000|2020-06-28 07:10:00|2564.91|2526.91|2565.4|2527.4|2565.54|2527.54|2564.82|2526.82|187
1593328500000|2020-06-28 07:15:00|2565.41|2527.41|2563.59|2525.59|2566.06|2528.06|2563.47|2525.47|186
1593328800000|2020-06-28 07:20:00|2563.55|2525.55|2563.64|2525.64|2565.09|2527.09|2563.55|2525.55|196
1593329100000|2020-06-28 07:25:00|2563.61|2525.61|2564.16|2526.16|2564.16|2526.16|2563.33|2525.33|204
1593329400000|2020-06-28 07:30:00|2564.23|2526.23|2566.77|2528.77|2566.77|2528.77|2564.21|2526.21|173
1593329700000|2020-06-28 07:35:00|2566.89|2528.89|2565.67|2527.67|2567.23|2529.23|2565.67|2527.67|161
1593330000000|2020-06-28 07:40:00|2565.62|2527.62|2565.79|2527.79|2566.15|2528.15|2565.42|2527.42|179
1593330300000|2020-06-28 07:45:00|2565.77|2527.77|2565.92|2527.92|2565.95|2527.95|2564.82|2526.82|174
1593330600000|2020-06-28 07:50:00|2565.91|2527.91|2568.89|2530.89|2568.89|2530.89|2565.91|2527.91|173
1593330900000|2020-06-28 07:55:00|2568.87|2530.87|2572.64|2534.64|2573.03|2535.03|2568.87|2530.87|214
1593331200000|2020-06-28 08:00:00|2572.69|2534.69|2571.77|2533.77|2572.87|2534.87|2571.6|2533.6|219
1593331500000|2020-06-28 08:05:00|2571.78|2533.78|2568.11|2530.11|2572.2|2534.2|2568.11|2530.11|216
1593331800000|2020-06-28 08:10:00|2568.1|2530.1|2565.48|2527.48|2568.1|2530.1|2565.48|2527.48|186
1593332100000|2020-06-28 08:15:00|2565.54|2527.54|2564.66|2526.66|2565.54|2527.54|2564.39|2526.39|182
1593332400000|2020-06-28 08:20:00|2564.68|2526.68|2568.32|2530.32|2568.37|2530.37|2564.68|2526.68|186
1593332700000|2020-06-28 08:25:00|2568.33|2530.33|2567.88|2529.88|2569.11|2531.11|2567.88|2529.88|194
1593333000000|2020-06-28 08:30:00|2567.83|2529.83|2569.63|2531.63|2569.98|2531.98|2567.23|2529.23|204
1593333300000|2020-06-28 08:35:00|2569.61|2531.61|2571.22|2533.22|2571.59|2533.59|2569.33|2531.33|201
1593333600000|2020-06-28 08:40:00|2571.2|2533.2|2571.48|2533.48|2571.48|2533.48|2570.81|2532.81|185
1593333900000|2020-06-28 08:45:00|2571.46|2533.46|2586.86|2548.86|2587.88|2549.88|2571.46|2533.46|264
1593334200000|2020-06-28 08:50:00|2586.84|2548.84|2582.79|2544.79|2586.84|2548.84|2582.43|2544.43|235
1593334500000|2020-06-28 08:55:00|2582.76|2544.76|2581.28|2543.28|2583.13|2545.13|2580.96|2542.96|196
1593334800000|2020-06-28 09:00:00|2581.29|2543.29|2580.04|2542.04|2583.47|2545.47|2579.73|2541.73|204
1593335100000|2020-06-28 09:05:00|2580.03|2542.03|2581.58|2543.58|2582.18|2544.18|2579.96|2541.96|208
1593335400000|2020-06-28 09:10:00|2581.56|2543.56|2581.01|2543.01|2582.37|2544.37|2581.01|2543.01|194
1593335700000|2020-06-28 09:15:00|2581.02|2543.02|2581.6|2543.6|2581.6|2543.6|2580.01|2542.01|184
1593336000000|2020-06-28 09:20:00|2581.61|2543.61|2584.14|2546.14|2584.14|2546.14|2581.61|2543.61|190
1593336300000|2020-06-28 09:25:00|2584.15|2546.15|2582.65|2544.65|2585.02|2547.02|2582.22|2544.22|211
1593336600000|2020-06-28 09:30:00|2582.63|2544.63|2592.83|2554.83|2592.83|2554.83|2582.63|2544.63|221
1593336900000|2020-06-28 09:35:00|2594.03|2556.03|2601.12|2563.12|2601.12|2563.12|2594.03|2556.03|261
1593337200000|2020-06-28 09:40:00|2601.14|2563.14|2599.51|2561.51|2601.78|2563.78|2598.27|2560.27|229
1593337500000|2020-06-28 09:45:00|2599.44|2561.44|2596.37|2558.37|2599.44|2561.44|2596.37|2558.37|204
1593337800000|2020-06-28 09:50:00|2596.38|2558.38|2598.92|2560.92|2599.02|2561.02|2596.04|2558.04|208
1593338100000|2020-06-28 09:55:00|2598.97|2560.97|2596.5|2558.5|2599.06|2561.06|2595.53|2557.53|233
1593338400000|2020-06-28 10:00:00|2596.48|2558.48|2599.57|2561.57|2600.39|2562.39|2596.48|2558.48|229
1593338700000|2020-06-28 10:05:00|2599.58|2561.58|2595.79|2557.79|2600.25|2562.25|2595.79|2557.79|220
1593339000000|2020-06-28 10:10:00|2595.78|2557.78|2595|2557|2595.78|2557.78|2594.73|2556.73|172
1593339300000|2020-06-28 10:15:00|2595.03|2557.03|2593.07|2555.07|2595.12|2557.12|2593.07|2555.07|165
1593339600000|2020-06-28 10:20:00|2593.03|2555.03|2592.58|2554.58|2593.18|2555.18|2591.96|2553.96|186
1593339900000|2020-06-28 10:25:00|2592.57|2554.57|2594.36|2556.36|2594.38|2556.38|2592.3|2554.3|201
1593340200000|2020-06-28 10:30:00|2594.38|2556.38|2594.93|2556.93|2595.24|2557.24|2594.38|2556.38|205
1593340500000|2020-06-28 10:35:00|2594.94|2556.94|2596.16|2558.16|2596.97|2558.97|2594.94|2556.94|197
1593340800000|2020-06-28 10:40:00|2596.17|2558.17|2597.47|2559.47|2597.5|2559.5|2595.96|2557.96|198
1593341100000|2020-06-28 10:45:00|2597.5|2559.5|2595.29|2557.29|2597.59|2559.59|2595.29|2557.29|190
1593341400000|2020-06-28 10:50:00|2595.28|2557.28|2589.51|2551.51|2595.28|2557.28|2589.51|2551.51|236
1593341700000|2020-06-28 10:55:00|2589.5|2551.5|2589.61|2551.61|2590.71|2552.71|2589.11|2551.11|187
1593342000000|2020-06-28 11:00:00|2589.56|2551.56|2593.1|2555.1|2593.1|2555.1|2589.56|2551.56|209
1593342300000|2020-06-28 11:05:00|2593.13|2555.13|2594.79|2556.79|2594.83|2556.83|2593.08|2555.08|187
1593342600000|2020-06-28 11:10:00|2594.78|2556.78|2595.52|2557.52|2595.52|2557.52|2594.7|2556.7|155
1593342900000|2020-06-28 11:15:00|2595.44|2557.44|2596.18|2558.18|2596.18|2558.18|2595.32|2557.32|177
1593343200000|2020-06-28 11:20:00|2596.23|2558.23|2594.99|2556.99|2596.24|2558.24|2594.99|2556.99|179
1593343500000|2020-06-28 11:25:00|2594.91|2556.91|2597.27|2559.27|2597.28|2559.28|2594.66|2556.66|195
1593343800000|2020-06-28 11:30:00|2597.28|2559.28|2601.28|2563.28|2603.06|2565.06|2597.28|2559.28|238
1593344100000|2020-06-28 11:35:00|2601.34|2563.34|2597.31|2559.31|2601.91|2563.91|2597.31|2559.31|241
1593344400000|2020-06-28 11:40:00|2597.32|2559.32|2596.51|2558.51|2597.75|2559.75|2596.38|2558.38|201
1593344700000|2020-06-28 11:45:00|2596.49|2558.49|2593.76|2555.76|2596.62|2558.62|2593.76|2555.76|213
1593345000000|2020-06-28 11:50:00|2593.74|2555.74|2590.99|2552.99|2593.74|2555.74|2590.98|2552.98|201
1593345300000|2020-06-28 11:55:00|2590.91|2552.91|2590.48|2552.48|2591.51|2553.51|2590.38|2552.38|191
1593345600000|2020-06-28 12:00:00|2590.58|2552.58|2591.2|2553.2|2594.56|2556.56|2590.58|2552.58|214
1593345900000|2020-06-28 12:05:00|2591.13|2553.13|2589.84|2551.84|2591.18|2553.18|2589.84|2551.84|183
1593346200000|2020-06-28 12:10:00|2589.83|2551.83|2590.51|2552.51|2590.65|2552.65|2588.51|2550.51|207
1593346500000|2020-06-28 12:15:00|2590.52|2552.52|2590.01|2552.01|2590.55|2552.55|2589.39|2551.39|208
1593346800000|2020-06-28 12:20:00|2590.02|2552.02|2588.03|2550.03|2590.47|2552.47|2587.86|2549.86|184
1593347100000|2020-06-28 12:25:00|2588.04|2550.04|2580.27|2542.27|2588.36|2550.36|2580.26|2542.26|235
1593347400000|2020-06-28 12:30:00|2580.26|2542.26|2583.8|2545.8|2584.08|2546.08|2579.61|2541.61|238
1593347700000|2020-06-28 12:35:00|2583.74|2545.74|2582.93|2544.93|2584.67|2546.67|2582.44|2544.44|219
1593348000000|2020-06-28 12:40:00|2582.95|2544.95|2586.75|2548.75|2586.83|2548.83|2582.95|2544.95|191
1593348300000|2020-06-28 12:45:00|2586.72|2548.72|2586.96|2548.96|2587.49|2549.49|2586.67|2548.67|184
1593348600000|2020-06-28 12:50:00|2587.06|2549.06|2588.63|2550.63|2588.63|2550.63|2587.04|2549.04|185
1593348900000|2020-06-28 12:55:00|2588.64|2550.64|2589.97|2551.97|2590.26|2552.26|2588.64|2550.64|167
1593349200000|2020-06-28 13:00:00|2589.95|2551.95|2592.84|2554.84|2592.85|2554.85|2589.92|2551.92|212
1593349500000|2020-06-28 13:05:00|2592.83|2554.83|2590.41|2552.41|2592.87|2554.87|2590.32|2552.32|187
1593349800000|2020-06-28 13:10:00|2590.46|2552.46|2591.53|2553.53|2591.54|2553.54|2590.3|2552.3|201
1593350100000|2020-06-28 13:15:00|2591.55|2553.55|2591.48|2553.48|2592.06|2554.06|2591.1|2553.1|177
1593350400000|2020-06-28 13:20:00|2591.43|2553.43|2592.18|2554.18|2593.32|2555.32|2591.25|2553.25|199
1593350700000|2020-06-28 13:25:00|2592.19|2554.19|2593.16|2555.16|2593.85|2555.85|2592.19|2554.19|190
1593351000000|2020-06-28 13:30:00|2593.14|2555.14|2592.16|2554.16|2593.81|2555.81|2592.16|2554.16|201
1593351300000|2020-06-28 13:35:00|2592.14|2554.14|2588.21|2550.21|2592.14|2554.14|2588.17|2550.17|201
1593351600000|2020-06-28 13:40:00|2588.22|2550.22|2585.7|2547.7|2588.25|2550.25|2585.33|2547.33|210
1593351900000|2020-06-28 13:45:00|2585.75|2547.75|2585.51|2547.51|2585.94|2547.94|2584.59|2546.59|213
1593352200000|2020-06-28 13:50:00|2585.52|2547.52|2584.22|2546.22|2586.1|2548.1|2583.63|2545.63|207
1593352500000|2020-06-28 13:55:00|2584.21|2546.21|2587.02|2549.02|2587.03|2549.03|2584.21|2546.21|196
1593352800000|2020-06-28 14:00:00|2587|2549|2590.82|2552.82|2591.59|2553.59|2587|2549|201
1593353100000|2020-06-28 14:05:00|2590.83|2552.83|2593.75|2555.75|2594.11|2556.11|2590.79|2552.79|196
1593353400000|2020-06-28 14:10:00|2593.65|2555.65|2609.98|2571.98|2612.8|2574.8|2593.58|2555.58|225
1593353700000|2020-06-28 14:15:00|2610.1|2572.1|2609.38|2571.38|2610.73|2572.73|2606.76|2568.76|281
1593354000000|2020-06-28 14:20:00|2609.32|2571.32|2611.35|2573.35|2614.51|2576.51|2609.32|2571.32|270
1593354300000|2020-06-28 14:25:00|2611.37|2573.37|2609|2571|2611.37|2573.37|2607.95|2569.95|254
1593354600000|2020-06-28 14:30:00|2608.95|2570.95|2611.7|2573.7|2612.99|2574.99|2608.76|2570.76|266
1593354900000|2020-06-28 14:35:00|2611.69|2573.69|2612.7|2574.7|2617.55|2579.55|2611.5|2573.5|263
1593355200000|2020-06-28 14:40:00|2612.75|2574.75|2614.9|2576.9|2615.28|2577.28|2612.75|2574.75|263
1593355500000|2020-06-28 14:45:00|2614.87|2576.87|2621.24|2583.24|2622.65|2584.65|2612.55|2574.55|268
1593355800000|2020-06-28 14:50:00|2621.31|2583.31|2626.19|2588.19|2628.25|2590.25|2621.24|2583.24|271
1593356100000|2020-06-28 14:55:00|2626.07|2588.07|2625.46|2587.46|2626.87|2588.87|2622.45|2584.45|263
1593356400000|2020-06-28 15:00:00|2625.47|2587.47|2621.88|2583.88|2626.76|2588.76|2620.07|2582.07|278
1593356700000|2020-06-28 15:05:00|2621.99|2583.99|2618.96|2580.96|2622.04|2584.04|2618.96|2580.96|244
1593357000000|2020-06-28 15:10:00|2618.97|2580.97|2621.58|2583.58|2621.64|2583.64|2618.95|2580.95|222
1593357300000|2020-06-28 15:15:00|2621.59|2583.59|2620.97|2582.97|2622.69|2584.69|2620.96|2582.96|228
1593357600000|2020-06-28 15:20:00|2620.96|2582.96|2621.35|2583.35|2621.83|2583.83|2620.73|2582.73|226
1593357900000|2020-06-28 15:25:00|2621.43|2583.43|2618.73|2580.73|2621.72|2583.72|2618.26|2580.26|245
1593358200000|2020-06-28 15:30:00|2618.72|2580.72|2619.92|2581.92|2619.99|2581.99|2618.55|2580.55|235
1593358500000|2020-06-28 15:35:00|2619.91|2581.91|2622.51|2584.51|2622.78|2584.78|2619.53|2581.53|228
1593358800000|2020-06-28 15:40:00|2622.48|2584.48|2621.3|2583.3|2623.97|2585.97|2620.55|2582.55|237
1593359100000|2020-06-28 15:45:00|2621.32|2583.32|2620.54|2582.54|2621.48|2583.48|2620.53|2582.53|213
1593359400000|2020-06-28 15:50:00|2620.61|2582.61|2618.51|2580.51|2620.77|2582.77|2618.23|2580.23|235
1593359700000|2020-06-28 15:55:00|2618.49|2580.49|2623.7|2585.7|2623.7|2585.7|2618.45|2580.45|237
1593360000000|2020-06-28 16:00:00|2623.71|2585.71|2626.1|2588.1|2626.68|2588.68|2623.71|2585.71|260
1593360300000|2020-06-28 16:05:00|2626.22|2588.22|2624.25|2586.25|2626.36|2588.36|2623.97|2585.97|232
1593360600000|2020-06-28 16:10:00|2624.16|2586.16|2635.13|2597.13|2635.45|2597.45|2623.55|2585.55|276
1593360900000|2020-06-28 16:15:00|2635.11|2597.11|2631.21|2593.21|2635.11|2597.11|2631.16|2593.16|264
1593361200000|2020-06-28 16:20:00|2631.15|2593.15|2637.12|2599.12|2637.17|2599.17|2630.86|2592.86|260
1593361500000|2020-06-28 16:25:00|2637.1|2599.1|2635.85|2597.85|2638.84|2600.84|2633.95|2595.95|252
1593361800000|2020-06-28 16:30:00|2635.89|2597.89|2630.34|2592.34|2636.96|2598.96|2630.34|2592.34|262
1593362100000|2020-06-28 16:35:00|2630.37|2592.37|2619.93|2581.93|2630.5|2592.5|2618.73|2580.73|272
1593362400000|2020-06-28 16:40:00|2619.98|2581.98|2619.41|2581.41|2621.97|2583.97|2619.2|2581.2|247
1593362700000|2020-06-28 16:45:00|2619.43|2581.43|2620.65|2582.65|2622.47|2584.47|2619.27|2581.27|257
1593363000000|2020-06-28 16:50:00|2620.64|2582.64|2620.02|2582.02|2620.95|2582.95|2619.82|2581.82|216
1593363300000|2020-06-28 16:55:00|2620.06|2582.06|2620.18|2582.18|2620.53|2582.53|2619.61|2581.61|221
1593363600000|2020-06-28 17:00:00|2620.21|2582.21|2613.13|2575.13|2621.37|2583.37|2612.87|2574.87|249
1593363900000|2020-06-28 17:05:00|2613.15|2575.15|2615.98|2577.98|2616.13|2578.13|2613.15|2575.15|236
1593364200000|2020-06-28 17:10:00|2615.97|2577.97|2619.47|2581.47|2619.58|2581.58|2615.9|2577.9|233
1593364500000|2020-06-28 17:15:00|2619.43|2581.43|2620.97|2582.97|2621.15|2583.15|2619|2581|237
1593364800000|2020-06-28 17:20:00|2620.98|2582.98|2618.02|2580.02|2621.2|2583.2|2617.98|2579.98|222
1593365100000|2020-06-28 17:25:00|2618.01|2580.01|2619.13|2581.13|2619.65|2581.65|2617.82|2579.82|228
1593365400000|2020-06-28 17:30:00|2619.14|2581.14|2620.58|2582.58|2620.58|2582.58|2619.14|2581.14|208
1593365700000|2020-06-28 17:35:00|2620.55|2582.55|2620.48|2582.48|2621.09|2583.09|2619.73|2581.73|222
1593366000000|2020-06-28 17:40:00|2620.44|2582.44|2621|2583|2621.09|2583.09|2620.43|2582.43|204
1593366300000|2020-06-28 17:45:00|2620.96|2582.96|2619.46|2581.46|2621|2583|2618.49|2580.49|199
1593366600000|2020-06-28 17:50:00|2619.5|2581.5|2622.07|2584.07|2622.07|2584.07|2619.5|2581.5|202
1593366900000|2020-06-28 17:55:00|2622.11|2584.11|2622.93|2584.93|2622.93|2584.93|2621.53|2583.53|199
1593367200000|2020-06-28 18:00:00|2622.9|2584.9|2625.39|2587.39|2625.45|2587.45|2622.87|2584.87|217
1593367500000|2020-06-28 18:05:00|2625.42|2587.42|2625.77|2587.77|2625.77|2587.77|2624.51|2586.51|217
1593367800000|2020-06-28 18:10:00|2625.8|2587.8|2626.25|2588.25|2626.53|2588.53|2625.8|2587.8|205
1593368100000|2020-06-28 18:15:00|2626.24|2588.24|2623.99|2585.99|2626.25|2588.25|2623.89|2585.89|206
1593368400000|2020-06-28 18:20:00|2624|2586|2624.43|2586.43|2624.76|2586.76|2623.99|2585.99|206
1593368700000|2020-06-28 18:25:00|2624.4|2586.4|2626.05|2588.05|2626.3|2588.3|2624.1|2586.1|224
1593369000000|2020-06-28 18:30:00|2626.03|2588.03|2626.69|2588.69|2626.72|2588.72|2625.91|2587.91|223
1593369300000|2020-06-28 18:35:00|2626.68|2588.68|2622.94|2584.94|2626.81|2588.81|2622.94|2584.94|231
1593369600000|2020-06-28 18:40:00|2622.9|2584.9|2620.99|2582.99|2622.9|2584.9|2620.99|2582.99|230
1593369900000|2020-06-28 18:45:00|2620.97|2582.97|2622.49|2584.49|2622.49|2584.49|2620.96|2582.96|210
1593370200000|2020-06-28 18:50:00|2622.54|2584.54|2623.14|2585.14|2623.6|2585.6|2622.23|2584.23|229
1593370500000|2020-06-28 18:55:00|2623.15|2585.15|2623.83|2585.83|2624.02|2586.02|2623.15|2585.15|217
1593370800000|2020-06-28 19:00:00|2623.85|2585.85|2626.53|2588.53|2626.62|2588.62|2623.81|2585.81|210
1593371100000|2020-06-28 19:05:00|2626.52|2588.52|2629.18|2591.18|2630.7|2592.7|2626.52|2588.52|254
1593371400000|2020-06-28 19:10:00|2629.21|2591.21|2628.61|2590.61|2629.81|2591.81|2627.18|2589.18|230
1593371700000|2020-06-28 19:15:00|2628.6|2590.6|2627.77|2589.77|2628.61|2590.61|2627.41|2589.41|221
1593372000000|2020-06-28 19:20:00|2627.81|2589.81|2627.73|2589.73|2628.46|2590.46|2627.63|2589.63|200
1593372300000|2020-06-28 19:25:00|2627.72|2589.72|2626.44|2588.44|2628.02|2590.02|2625.18|2587.18|214
1593372600000|2020-06-28 19:30:00|2626.45|2588.45|2623.1|2585.1|2626.57|2588.57|2623.06|2585.06|224
1593372900000|2020-06-28 19:35:00|2623.05|2585.05|2621.97|2583.97|2623.21|2585.21|2620.52|2582.52|214
1593373200000|2020-06-28 19:40:00|2621.98|2583.98|2620.43|2582.43|2622.13|2584.13|2620.4|2582.4|194
1593373500000|2020-06-28 19:45:00|2620.41|2582.41|2615.55|2577.55|2620.48|2582.48|2615.47|2577.47|249
1593373800000|2020-06-28 19:50:00|2615.52|2577.52|2617.14|2579.14|2617.55|2579.55|2612.28|2574.28|247
1593374100000|2020-06-28 19:55:00|2617.18|2579.18|2602.05|2564.05|2619.21|2581.21|2601.59|2563.59|263
1593374400000|2020-06-28 20:00:00|2602.04|2564.04|2617.43|2579.43|2619.11|2581.11|2600.33|2562.33|286
1593374700000|2020-06-28 20:05:00|2617.38|2579.38|2613.68|2575.68|2617.38|2579.38|2612.37|2574.37|271
1593375000000|2020-06-28 20:10:00|2613.65|2575.65|2614.4|2576.4|2614.89|2576.89|2611.72|2573.72|245
1593375300000|2020-06-28 20:15:00|2614.37|2576.37|2614.97|2576.97|2614.99|2576.99|2614.19|2576.19|219
1593375600000|2020-06-28 20:20:00|2614.99|2576.99|2612.4|2574.4|2616.44|2578.44|2611.52|2573.52|246
1593375900000|2020-06-28 20:25:00|2612.39|2574.39|2615.94|2577.94|2616.17|2578.17|2611.86|2573.86|237
1593376200000|2020-06-28 20:30:00|2615.93|2577.93|2614.66|2576.66|2616.41|2578.41|2614.5|2576.5|211
1593376500000|2020-06-28 20:35:00|2614.71|2576.71|2605.73|2567.73|2614.73|2576.73|2604.69|2566.69|254
1593376800000|2020-06-28 20:40:00|2605.66|2567.66|2605.42|2567.42|2606.71|2568.71|2604.74|2566.74|227
1593377100000|2020-06-28 20:45:00|2605.43|2567.43|2608.51|2570.51|2608.56|2570.56|2605.42|2567.42|233
1593377400000|2020-06-28 20:50:00|2608.53|2570.53|2609.9|2571.9|2610.83|2572.83|2608.5|2570.5|245
1593377700000|2020-06-28 20:55:00|2609.95|2571.95|2610.04|2572.04|2610.64|2572.64|2609.24|2571.24|232
1593378000000|2020-06-28 21:00:00|2610.08|2572.08|2609.76|2571.76|2610.41|2572.41|2609.01|2571.01|218
1593378300000|2020-06-28 21:05:00|2609.77|2571.77|2608.58|2570.58|2609.87|2571.87|2608.43|2570.43|237
1593378600000|2020-06-28 21:10:00|2608.57|2570.57|2611.78|2573.78|2611.78|2573.78|2608.46|2570.46|216
1593378900000|2020-06-28 21:15:00|2611.86|2573.86|2612.34|2574.34|2614.3|2576.3|2611.86|2573.86|237
1593379200000|2020-06-28 21:20:00|2612.32|2574.32|2607.37|2569.37|2612.38|2574.38|2607.37|2569.37|237
1593379500000|2020-06-28 21:25:00|2607.36|2569.36|2605.58|2567.58|2607.37|2569.37|2604.94|2566.94|256
1593379800000|2020-06-28 21:30:00|2605.55|2567.55|2605.16|2567.16|2606.23|2568.23|2605.12|2567.12|235
1593380100000|2020-06-28 21:35:00|2605.14|2567.14|2604.93|2566.93|2605.55|2567.55|2604.93|2566.93|209
1593380400000|2020-06-28 21:40:00|2604.89|2566.89|2607.35|2569.35|2607.63|2569.63|2604.67|2566.67|231
1593380700000|2020-06-28 21:45:00|2607.52|2569.52|2612.39|2574.39|2613.38|2575.38|2607.49|2569.49|250
1593381000000|2020-06-28 21:50:00|2612.25|2574.25|2614.39|2576.39|2614.43|2576.43|2612.24|2574.24|241
1593381300000|2020-06-28 21:55:00|2614.45|2576.45|2612.86|2574.86|2614.88|2576.88|2612.81|2574.81|239
1593381600000|2020-06-28 22:00:00|2612.85|2574.85|2606.28|2568.28|2613.28|2575.28|2605.93|2567.93|256
1593381900000|2020-06-28 22:05:00|2606.25|2568.25|2603.94|2565.94|2606.33|2568.33|2602.93|2564.93|245
1593382200000|2020-06-28 22:10:00|2603.75|2565.75|2599.18|2561.18|2604.34|2566.34|2599.18|2561.18|241
1593382500000|2020-06-28 22:15:00|2599.17|2561.17|2600.59|2562.59|2600.59|2562.59|2598.97|2560.97|249
1593382800000|2020-06-28 22:20:00|2600.65|2562.65|2602.4|2564.4|2602.53|2564.53|2600.59|2562.59|235
1593383100000|2020-06-28 22:25:00|2602.43|2564.43|2603.62|2565.62|2603.87|2565.87|2602.01|2564.01|210
1593383400000|2020-06-28 22:30:00|2603.64|2565.64|2603.92|2565.92|2603.92|2565.92|2601.68|2563.68|227
1593383700000|2020-06-28 22:35:00|2603.91|2565.91|2603.93|2565.93|2604.79|2566.79|2602.83|2564.83|221
1593384000000|2020-06-28 22:40:00|2603.92|2565.92|2606.12|2568.12|2606.13|2568.13|2603.89|2565.89|228
1593384300000|2020-06-28 22:45:00|2606.13|2568.13|2607.32|2569.32|2607.96|2569.96|2606.03|2568.03|228
1593384600000|2020-06-28 22:50:00|2607.34|2569.34|2607.34|2569.34|2608.36|2570.36|2607.13|2569.13|212
1593384900000|2020-06-28 22:55:00|2607.33|2569.33|2606.62|2568.62|2607.33|2569.33|2605.5|2567.5|225
1593385200000|2020-06-28 23:00:00|2606.65|2568.65|2607.82|2569.82|2608.01|2570.01|2606.64|2568.64|177
1593385500000|2020-06-28 23:05:00|2607.83|2569.83|2608.06|2570.06|2608.44|2570.44|2606.95|2568.95|194
1593385800000|2020-06-28 23:10:00|2608.11|2570.11|2607.43|2569.43|2609.54|2571.54|2607.14|2569.14|215
1593386100000|2020-06-28 23:15:00|2607.44|2569.44|2604.7|2566.7|2608.48|2570.48|2604.54|2566.54|200
1593386400000|2020-06-28 23:20:00|2604.65|2566.65|2604|2566|2605|2567|2603.19|2565.19|209
1593386700000|2020-06-28 23:25:00|2603.97|2565.97|2602.84|2564.84|2604.34|2566.34|2602.35|2564.35|206
1593387000000|2020-06-28 23:30:00|2602.83|2564.83|2601.63|2563.63|2602.86|2564.86|2601.5|2563.5|174
1593387300000|2020-06-28 23:35:00|2601.67|2563.67|2602.87|2564.87|2602.97|2564.97|2601.57|2563.57|207
1593387600000|2020-06-28 23:40:00|2602.88|2564.88|2603.61|2565.61|2604.39|2566.39|2602.88|2564.88|217
1593387900000|2020-06-28 23:45:00|2603.62|2565.62|2608.28|2570.28|2608.28|2570.28|2603.3|2565.3|245
1593388200000|2020-06-28 23:50:00|2608.3|2570.3|2608.72|2570.72|2608.72|2570.72|2607.49|2569.49|217
1593388500000|2020-06-28 23:55:00|2608.96|2570.96|2609.81|2571.81|2610.88|2572.88|2608.96|2570.96|230
1593388800000|2020-06-29 00:00:00|2609.67|2571.67|2609.58|2571.58|2613.53|2575.53|2609.48|2571.48|256
1593389100000|2020-06-29 00:05:00|2609.59|2571.59|2608.25|2570.25|2610.31|2572.31|2608.25|2570.25|242
1593389400000|2020-06-29 00:10:00|2608.23|2570.23|2606.18|2568.18|2608.73|2570.73|2606.09|2568.09|226
1593389700000|2020-06-29 00:15:00|2606.2|2568.2|2602.32|2564.32|2606.77|2568.77|2602.08|2564.08|244
1593390000000|2020-06-29 00:20:00|2602.3|2564.3|2602.36|2564.36|2602.99|2564.99|2602.29|2564.29|210
1593390300000|2020-06-29 00:25:00|2602.3|2564.3|2602.65|2564.65|2602.89|2564.89|2601.83|2563.83|216
1593390600000|2020-06-29 00:30:00|2602.64|2564.64|2603.39|2565.39|2603.5|2565.5|2602.22|2564.22|238
1593390900000|2020-06-29 00:35:00|2603.4|2565.4|2605.51|2567.51|2605.63|2567.63|2603.4|2565.4|224
1593391200000|2020-06-29 00:40:00|2605.57|2567.57|2605.88|2567.88|2606.17|2568.17|2605.52|2567.52|226
1593391500000|2020-06-29 00:45:00|2605.91|2567.91|2605.81|2567.81|2605.95|2567.95|2604.76|2566.76|224
1593391800000|2020-06-29 00:50:00|2605.88|2567.88|2608.83|2570.83|2608.91|2570.91|2605.79|2567.79|236
1593392100000|2020-06-29 00:55:00|2608.9|2570.9|2609.39|2571.39|2609.56|2571.56|2608.26|2570.26|236
1593392400000|2020-06-29 01:00:00|2609.38|2571.38|2611.09|2573.09|2611.14|2573.14|2609.38|2571.38|231
1593392700000|2020-06-29 01:05:00|2611.1|2573.1|2618.33|2580.33|2618.35|2580.35|2611.1|2573.1|261
1593393000000|2020-06-29 01:10:00|2618.38|2580.38|2615.88|2577.88|2619|2581|2615.21|2577.21|240
1593393300000|2020-06-29 01:15:00|2615.97|2577.97|2612.77|2574.77|2616.2|2578.2|2612.76|2574.76|234
1593393600000|2020-06-29 01:20:00|2612.73|2574.73|2612.35|2574.35|2612.79|2574.79|2611.37|2573.37|241
1593393900000|2020-06-29 01:25:00|2612.3|2574.3|2612.05|2574.05|2612.48|2574.48|2611.41|2573.41|230
1593394200000|2020-06-29 01:30:00|2612.06|2574.06|2613.35|2575.35|2613.59|2575.59|2612.06|2574.06|185
1593394500000|2020-06-29 01:35:00|2613.33|2575.33|2613.21|2575.21|2613.35|2575.35|2611.52|2573.52|216
1593394800000|2020-06-29 01:40:00|2613.26|2575.26|2618.58|2580.58|2618.61|2580.61|2613.26|2575.26|234
1593395100000|2020-06-29 01:45:00|2618.6|2580.6|2618.11|2580.11|2618.83|2580.83|2618.11|2580.11|210
1593395400000|2020-06-29 01:50:00|2618.18|2580.18|2616.84|2578.84|2618.22|2580.22|2616.6|2578.6|209
1593395700000|2020-06-29 01:55:00|2616.79|2578.79|2622.49|2584.49|2622.5|2584.5|2616.78|2578.78|230
1593396000000|2020-06-29 02:00:00|2622.5|2584.5|2621.12|2583.12|2623.9|2585.9|2621.12|2583.12|245
1593396300000|2020-06-29 02:05:00|2621.06|2583.06|2619.35|2581.35|2621.63|2583.63|2619.27|2581.27|210
1593396600000|2020-06-29 02:10:00|2619.39|2581.39|2619.12|2581.12|2619.58|2581.58|2618.43|2580.43|190
1593396900000|2020-06-29 02:15:00|2619.15|2581.15|2614.68|2576.68|2619.22|2581.22|2614.59|2576.59|226
1593397200000|2020-06-29 02:20:00|2614.67|2576.67|2614.8|2576.8|2614.89|2576.89|2613.95|2575.95|215
1593397500000|2020-06-29 02:25:00|2614.78|2576.78|2615.56|2577.56|2615.58|2577.58|2614.05|2576.05|228
1593397800000|2020-06-29 02:30:00|2615.6|2577.6|2613.74|2575.74|2615.92|2577.92|2613.73|2575.73|213
1593398100000|2020-06-29 02:35:00|2613.7|2575.7|2614.38|2576.38|2614.52|2576.52|2613.12|2575.12|215
1593398400000|2020-06-29 02:40:00|2614.39|2576.39|2616.65|2578.65|2616.72|2578.72|2614.39|2576.39|206
1593398700000|2020-06-29 02:45:00|2616.71|2578.71|2615.11|2577.11|2617.16|2579.16|2615.11|2577.11|210
1593399000000|2020-06-29 02:50:00|2614.94|2576.94|2611.47|2573.47|2614.94|2576.94|2611.47|2573.47|226
1593399300000|2020-06-29 02:55:00|2611.42|2573.42|2612.24|2574.24|2612.26|2574.26|2610.91|2572.91|220
1593399600000|2020-06-29 03:00:00|2612.23|2574.23|2610.59|2572.59|2612.53|2574.53|2610.57|2572.57|188
1593399900000|2020-06-29 03:05:00|2610.58|2572.58|2611.1|2573.1|2611.16|2573.16|2609.39|2571.39|212
1593400200000|2020-06-29 03:10:00|2611.13|2573.13|2608.04|2570.04|2611.18|2573.18|2608.01|2570.01|195
1593400500000|2020-06-29 03:15:00|2608.01|2570.01|2603.83|2565.83|2608.01|2570.01|2603.78|2565.78|246
1593400800000|2020-06-29 03:20:00|2603.84|2565.84|2603.76|2565.76|2604.11|2566.11|2602.87|2564.87|232
1593401100000|2020-06-29 03:25:00|2603.77|2565.77|2603.78|2565.78|2604.81|2566.81|2603.7|2565.7|209
1593401400000|2020-06-29 03:30:00|2603.77|2565.77|2605.61|2567.61|2605.64|2567.64|2603.37|2565.37|210
1593401700000|2020-06-29 03:35:00|2605.59|2567.59|2605.76|2567.76|2606.5|2568.5|2605.54|2567.54|183
1593402000000|2020-06-29 03:40:00|2605.83|2567.83|2602.41|2564.41|2606|2568|2602.34|2564.34|211
1593402300000|2020-06-29 03:45:00|2602.4|2564.4|2601.02|2563.02|2602.45|2564.45|2600.85|2562.85|232
1593402600000|2020-06-29 03:50:00|2600.89|2562.89|2603.33|2565.33|2603.34|2565.34|2599|2561|261
1593402900000|2020-06-29 03:55:00|2603.36|2565.36|2601.98|2563.98|2603.42|2565.42|2601.86|2563.86|228
1593403200000|2020-06-29 04:00:00|2601.96|2563.96|2602.09|2564.09|2602.11|2564.11|2598.55|2560.55|249
1593403500000|2020-06-29 04:05:00|2602.1|2564.1|2603.99|2565.99|2603.99|2565.99|2602.03|2564.03|248
1593403800000|2020-06-29 04:10:00|2604.03|2566.03|2605.79|2567.79|2606.44|2568.44|2603.59|2565.59|251
1593404100000|2020-06-29 04:15:00|2605.77|2567.77|2604.61|2566.61|2606.33|2568.33|2604.43|2566.43|235
1593404400000|2020-06-29 04:20:00|2604.63|2566.63|2604.17|2566.17|2605.32|2567.32|2604.15|2566.15|204
1593404700000|2020-06-29 04:25:00|2604.13|2566.13|2603.62|2565.62|2604.15|2566.15|2603.35|2565.35|210
1593405000000|2020-06-29 04:30:00|2603.6|2565.6|2601.96|2563.96|2603.68|2565.68|2601.91|2563.91|184
1593405300000|2020-06-29 04:35:00|2601.94|2563.94|2599.26|2561.26|2601.94|2563.94|2599.26|2561.26|222
1593405600000|2020-06-29 04:40:00|2599.25|2561.25|2599.45|2561.45|2600.57|2562.57|2599.21|2561.21|216
1593405900000|2020-06-29 04:45:00|2599.43|2561.43|2599.72|2561.72|2600.46|2562.46|2598.7|2560.7|207
1593406200000|2020-06-29 04:50:00|2599.71|2561.71|2604.97|2566.97|2605.22|2567.22|2599.71|2561.71|245
1593406500000|2020-06-29 04:55:00|2604.92|2566.92|2604.6|2566.6|2605.14|2567.14|2604.44|2566.44|196
1593406800000|2020-06-29 05:00:00|2604.61|2566.61|2602.07|2564.07|2604.61|2566.61|2601.77|2563.77|231
1593407100000|2020-06-29 05:05:00|2602.06|2564.06|2602.92|2564.92|2603.11|2565.11|2601.82|2563.82|223
1593407400000|2020-06-29 05:10:00|2602.91|2564.91|2604.27|2566.27|2604.31|2566.31|2601.69|2563.69|208
1593407700000|2020-06-29 05:15:00|2604.28|2566.28|2605.22|2567.22|2605.66|2567.66|2604.27|2566.27|222
1593408000000|2020-06-29 05:20:00|2605.24|2567.24|2605.35|2567.35|2605.46|2567.46|2603.98|2565.98|208
1593408300000|2020-06-29 05:25:00|2605.34|2567.34|2606.97|2568.97|2607.13|2569.13|2604.59|2566.59|228
1593408600000|2020-06-29 05:30:00|2606.96|2568.96|2604.46|2566.46|2607.49|2569.49|2603.13|2565.13|237
1593408900000|2020-06-29 05:35:00|2604.43|2566.43|2607.53|2569.53|2607.53|2569.53|2604.36|2566.36|209
1593409200000|2020-06-29 05:40:00|2607.85|2569.85|2611.13|2573.13|2612.39|2574.39|2607.85|2569.85|235
1593409500000|2020-06-29 05:45:00|2611.16|2573.16|2609.07|2571.07|2611.85|2573.85|2608.39|2570.39|227
1593409800000|2020-06-29 05:50:00|2608.99|2570.99|2607.63|2569.63|2609.72|2571.72|2607.54|2569.54|216
1593410100000|2020-06-29 05:55:00|2607.66|2569.66|2607.39|2569.39|2607.87|2569.87|2607.26|2569.26|193
1593410400000|2020-06-29 06:00:00|2607.38|2569.38|2602.95|2564.95|2607.42|2569.42|2602.89|2564.89|216
1593410700000|2020-06-29 06:05:00|2603.01|2565.01|2601.76|2563.76|2603.01|2565.01|2601.69|2563.69|210
1593411000000|2020-06-29 06:10:00|2601.78|2563.78|2601.79|2563.79|2602.12|2564.12|2600.56|2562.56|231
1593411300000|2020-06-29 06:15:00|2601.81|2563.81|2601.69|2563.69|2602.12|2564.12|2601.45|2563.45|193
1593411600000|2020-06-29 06:20:00|2601.67|2563.67|2602.27|2564.27|2602.36|2564.36|2601.41|2563.41|191
1593411900000|2020-06-29 06:25:00|2602.3|2564.3|2603.06|2565.06|2603.13|2565.13|2602.12|2564.12|177
1593412200000|2020-06-29 06:30:00|2603.09|2565.09|2603.02|2565.02|2603.39|2565.39|2602.59|2564.59|185
1593412500000|2020-06-29 06:35:00|2603.03|2565.03|2600.91|2562.91|2603.05|2565.05|2600.91|2562.91|226
1593412800000|2020-06-29 06:40:00|2600.87|2562.87|2599.46|2561.46|2600.87|2562.87|2599.23|2561.23|215
1593413100000|2020-06-29 06:45:00|2599.43|2561.43|2596.47|2558.47|2599.43|2561.43|2586.28|2548.28|274
1593413400000|2020-06-29 06:50:00|2596.43|2558.43|2590.03|2552.03|2597.24|2559.24|2589.5|2551.5|255
1593413700000|2020-06-29 06:55:00|2590.02|2552.02|2588.32|2550.32|2590.59|2552.59|2587.96|2549.96|246
1593414000000|2020-06-29 07:00:00|2588.43|2550.43|2583.12|2545.12|2588.98|2550.98|2581.07|2543.07|261
1593414300000|2020-06-29 07:05:00|2583.14|2545.14|2585.22|2547.22|2588.5|2550.5|2583.14|2545.14|264
1593414600000|2020-06-29 07:10:00|2585.19|2547.19|2588.61|2550.61|2588.89|2550.89|2584.39|2546.39|238
1593414900000|2020-06-29 07:15:00|2588.58|2550.58|2589.63|2551.63|2590.77|2552.77|2588.21|2550.21|236
1593415200000|2020-06-29 07:20:00|2589.64|2551.64|2590.37|2552.37|2590.54|2552.54|2589.49|2551.49|217
1593415500000|2020-06-29 07:25:00|2590.35|2552.35|2589.86|2551.86|2590.6|2552.6|2588.73|2550.73|222
1593415800000|2020-06-29 07:30:00|2589.83|2551.83|2591.75|2553.75|2592.08|2554.08|2589.63|2551.63|218
1593416100000|2020-06-29 07:35:00|2591.71|2553.71|2592.08|2554.08|2592.4|2554.4|2591.61|2553.61|196
1593416400000|2020-06-29 07:40:00|2592.06|2554.06|2590.48|2552.48|2593.22|2555.22|2590.48|2552.48|238
1593416700000|2020-06-29 07:45:00|2590.45|2552.45|2589.18|2551.18|2591.2|2553.2|2589.18|2551.18|220
1593417000000|2020-06-29 07:50:00|2589.11|2551.11|2590.01|2552.01|2591.29|2553.29|2588.7|2550.7|204
1593417300000|2020-06-29 07:55:00|2590|2552|2588.74|2550.74|2590|2552|2588.19|2550.19|201
1593417600000|2020-06-29 08:00:00|2588.67|2550.67|2583.59|2545.59|2588.67|2550.67|2583.59|2545.59|217
1593417900000|2020-06-29 08:05:00|2583.57|2545.57|2585.04|2547.04|2585.04|2547.04|2583.38|2545.38|219
1593418200000|2020-06-29 08:10:00|2585.02|2547.02|2584.74|2546.74|2585.87|2547.87|2584.74|2546.74|214
1593418500000|2020-06-29 08:15:00|2584.78|2546.78|2577.96|2539.96|2584.79|2546.79|2576|2538|246
1593418800000|2020-06-29 08:20:00|2578|2540|2578.03|2540.03|2578.03|2540.03|2574.13|2536.13|266
1593419100000|2020-06-29 08:25:00|2578.04|2540.04|2579.64|2541.64|2579.72|2541.72|2577.05|2539.05|255
1593419400000|2020-06-29 08:30:00|2579.65|2541.65|2581.27|2543.27|2581.27|2543.27|2578.57|2540.57|238
1593419700000|2020-06-29 08:35:00|2581.28|2543.28|2579.52|2541.52|2581.3|2543.3|2579.38|2541.38|224
1593420000000|2020-06-29 08:40:00|2579.6|2541.6|2583.57|2545.57|2583.92|2545.92|2579.6|2541.6|236
1593420300000|2020-06-29 08:45:00|2583.54|2545.54|2586.18|2548.18|2586.18|2548.18|2583.23|2545.23|220
1593420600000|2020-06-29 08:50:00|2586.2|2548.2|2586.85|2548.85|2587.11|2549.11|2586.18|2548.18|217
1593420900000|2020-06-29 08:55:00|2586.8|2548.8|2588.12|2550.12|2588.41|2550.41|2586.65|2548.65|209
1593421200000|2020-06-29 09:00:00|2588.11|2550.11|2586.9|2548.9|2588.11|2550.11|2586.6|2548.6|223
1593421500000|2020-06-29 09:05:00|2586.91|2548.91|2586.35|2548.35|2587.16|2549.16|2586.3|2548.3|206
1593421800000|2020-06-29 09:10:00|2586.32|2548.32|2585.03|2547.03|2586.32|2548.32|2584.24|2546.24|228
1593422100000|2020-06-29 09:15:00|2585|2547|2584.51|2546.51|2585.05|2547.05|2584.25|2546.25|211
1593422400000|2020-06-29 09:20:00|2584.52|2546.52|2585.7|2547.7|2585.7|2547.7|2584.47|2546.47|211
1593422700000|2020-06-29 09:25:00|2585.69|2547.69|2590.76|2552.76|2590.78|2552.78|2585.67|2547.67|222
1593423000000|2020-06-29 09:30:00|2590.77|2552.77|2592.92|2554.92|2593.13|2555.13|2590.69|2552.69|212
1593423300000|2020-06-29 09:35:00|2592.91|2554.91|2593.77|2555.77|2593.77|2555.77|2592.45|2554.45|206
1593423600000|2020-06-29 09:40:00|2593.84|2555.84|2601.31|2563.31|2601.73|2563.73|2593.84|2555.84|256
1593423900000|2020-06-29 09:45:00|2601.35|2563.35|2597.98|2559.98|2601.4|2563.4|2597.98|2559.98|247
1593424200000|2020-06-29 09:50:00|2597.99|2559.99|2600.26|2562.26|2600.46|2562.46|2597.9|2559.9|224
1593424500000|2020-06-29 09:55:00|2600.27|2562.27|2601.01|2563.01|2601.83|2563.83|2600.27|2562.27|235
1593424800000|2020-06-29 10:00:00|2600.97|2562.97|2597.45|2559.45|2601.55|2563.55|2597.45|2559.45|234
1593425100000|2020-06-29 10:05:00|2597.46|2559.46|2596.4|2558.4|2597.61|2559.61|2596.24|2558.24|216
1593425400000|2020-06-29 10:10:00|2596.41|2558.41|2596.03|2558.03|2597.25|2559.25|2595.94|2557.94|220
1593425700000|2020-06-29 10:15:00|2596.04|2558.04|2597.29|2559.29|2597.35|2559.35|2595.94|2557.94|220
1593426000000|2020-06-29 10:20:00|2597.31|2559.31|2595.19|2557.19|2597.56|2559.56|2595|2557|208
1593426300000|2020-06-29 10:25:00|2595.24|2557.24|2594.12|2556.12|2595.27|2557.27|2593.87|2555.87|203
1593426600000|2020-06-29 10:30:00|2594.1|2556.1|2593.87|2555.87|2594.1|2556.1|2593.56|2555.56|198
1593426900000|2020-06-29 10:35:00|2593.77|2555.77|2590.06|2552.06|2593.97|2555.97|2589.93|2551.93|219
1593427200000|2020-06-29 10:40:00|2590.07|2552.07|2589.55|2551.55|2590.11|2552.11|2589.39|2551.39|177
1593427500000|2020-06-29 10:45:00|2589.56|2551.56|2591.01|2553.01|2591.01|2553.01|2589.5|2551.5|182
1593427800000|2020-06-29 10:50:00|2591.03|2553.03|2591.97|2553.97|2591.99|2553.99|2590.44|2552.44|190
1593428100000|2020-06-29 10:55:00|2591.98|2553.98|2591.62|2553.62|2592.19|2554.19|2591.56|2553.56|212
1593428400000|2020-06-29 11:00:00|2591.55|2553.55|2590.62|2552.62|2591.57|2553.57|2590.47|2552.47|204
1593428700000|2020-06-29 11:05:00|2590.61|2552.61|2588.58|2550.58|2590.63|2552.63|2588.58|2550.58|183
1593429000000|2020-06-29 11:10:00|2588.42|2550.42|2585.22|2547.22|2588.46|2550.46|2585.1|2547.1|218
1593429300000|2020-06-29 11:15:00|2585.24|2547.24|2588.07|2550.07|2588.16|2550.16|2584.74|2546.74|229
1593429600000|2020-06-29 11:20:00|2588.11|2550.11|2585.85|2547.85|2588.16|2550.16|2585.81|2547.81|213
1593429900000|2020-06-29 11:25:00|2585.83|2547.83|2586.64|2548.64|2586.67|2548.67|2585.4|2547.4|211
1593430200000|2020-06-29 11:30:00|2586.65|2548.65|2587.81|2549.81|2588.04|2550.04|2585.84|2547.84|226
1593430500000|2020-06-29 11:35:00|2587.8|2549.8|2586.54|2548.54|2588.13|2550.13|2586.53|2548.53|220
1593430800000|2020-06-29 11:40:00|2586.52|2548.52|2586.01|2548.01|2587.58|2549.58|2584.94|2546.94|245
1593431100000|2020-06-29 11:45:00|2586.03|2548.03|2588.87|2550.87|2589.5|2551.5|2585.6|2547.6|249
1593431400000|2020-06-29 11:50:00|2588.88|2550.88|2590.8|2552.8|2590.8|2552.8|2588.15|2550.15|246
1593431700000|2020-06-29 11:55:00|2590.95|2552.95|2592.51|2554.51|2592.54|2554.54|2590.89|2552.89|220
1593432000000|2020-06-29 12:00:00|2592.5|2554.5|2596.54|2558.54|2597.25|2559.25|2591.5|2553.5|248
1593432300000|2020-06-29 12:05:00|2596.55|2558.55|2594.47|2556.47|2596.68|2558.68|2594.4|2556.4|251
1593432600000|2020-06-29 12:10:00|2594.45|2556.45|2594.77|2556.77|2595.21|2557.21|2594.39|2556.39|220
1593432900000|2020-06-29 12:15:00|2594.79|2556.79|2593.63|2555.63|2595.77|2557.77|2593.63|2555.63|239
1593433200000|2020-06-29 12:20:00|2593.62|2555.62|2589.72|2551.72|2593.62|2555.62|2589.72|2551.72|218
1593433500000|2020-06-29 12:25:00|2589.66|2551.66|2588.92|2550.92|2589.67|2551.67|2588.63|2550.63|210
1593433800000|2020-06-29 12:30:00|2588.9|2550.9|2592.05|2554.05|2592.05|2554.05|2588.78|2550.78|217
1593434100000|2020-06-29 12:35:00|2592.04|2554.04|2607.85|2569.85|2612.13|2574.13|2591.95|2553.95|272
1593434400000|2020-06-29 12:40:00|2607.86|2569.86|2607.41|2569.41|2608.74|2570.74|2605.12|2567.12|275
1593434700000|2020-06-29 12:45:00|2607.43|2569.43|2605.45|2567.45|2609.52|2571.52|2605.44|2567.44|262
1593435000000|2020-06-29 12:50:00|2605.47|2567.47|2604.68|2566.68|2606.38|2568.38|2604.46|2566.46|238
1593435300000|2020-06-29 12:55:00|2604.66|2566.66|2604.25|2566.25|2605.98|2567.98|2603.8|2565.8|259
1593435600000|2020-06-29 13:00:00|2604.27|2566.27|2598.42|2560.42|2604.33|2566.33|2598.13|2560.13|255
1593435900000|2020-06-29 13:05:00|2598.43|2560.43|2598.01|2560.01|2599.17|2561.17|2597.55|2559.55|234
1593436200000|2020-06-29 13:10:00|2598.09|2560.09|2597.63|2559.63|2598.09|2560.09|2596.3|2558.3|217
1593436500000|2020-06-29 13:15:00|2597.69|2559.69|2594.82|2556.82|2599.29|2561.29|2594.82|2556.82|242
1593436800000|2020-06-29 13:20:00|2594.8|2556.8|2582.69|2544.69|2594.8|2556.8|2580.33|2542.33|272
1593437100000|2020-06-29 13:25:00|2582.76|2544.76|2580.16|2542.16|2582.84|2544.84|2579.89|2541.89|281
1593437400000|2020-06-29 13:30:00|2580.11|2542.11|2579.67|2541.67|2583.38|2545.38|2578.05|2540.05|271
1593437700000|2020-06-29 13:35:00|2579.69|2541.69|2584.03|2546.03|2584.03|2546.03|2579.54|2541.54|250
1593438000000|2020-06-29 13:40:00|2583.94|2545.94|2579.37|2541.37|2583.94|2545.94|2579.19|2541.19|259
1593438300000|2020-06-29 13:45:00|2579.39|2541.39|2580.26|2542.26|2580.31|2542.31|2577.02|2539.02|278
1593438600000|2020-06-29 13:50:00|2580.25|2542.25|2581.4|2543.4|2581.8|2543.8|2580.25|2542.25|256
1593438900000|2020-06-29 13:55:00|2581.43|2543.43|2581.77|2543.77|2583.07|2545.07|2581.12|2543.12|235
1593439200000|2020-06-29 14:00:00|2581.79|2543.79|2587.84|2549.84|2588.36|2550.36|2581.79|2543.79|266
1593439500000|2020-06-29 14:05:00|2587.81|2549.81|2584.8|2546.8|2587.81|2549.81|2584.28|2546.28|246
1593439800000|2020-06-29 14:10:00|2584.75|2546.75|2584.67|2546.67|2584.75|2546.75|2581.53|2543.53|244
1593440100000|2020-06-29 14:15:00|2584.68|2546.68|2588.66|2550.66|2588.69|2550.69|2584.68|2546.68|219
1593440400000|2020-06-29 14:20:00|2588.77|2550.77|2588.9|2550.9|2590.48|2552.48|2588.77|2550.77|236
1593440700000|2020-06-29 14:25:00|2588.96|2550.96|2589.89|2551.89|2590.7|2552.7|2588.88|2550.88|237
1593441000000|2020-06-29 14:30:00|2589.91|2551.91|2588.96|2550.96|2589.91|2551.91|2588.22|2550.22|207
1593441300000|2020-06-29 14:35:00|2588.97|2550.97|2592.22|2554.22|2592.37|2554.37|2588.34|2550.34|230
1593441600000|2020-06-29 14:40:00|2592.26|2554.26|2594.65|2556.65|2595.11|2557.11|2592.21|2554.21|263
1593441900000|2020-06-29 14:45:00|2594.54|2556.54|2592.03|2554.03|2594.57|2556.57|2592.02|2554.02|235
1593442200000|2020-06-29 14:50:00|2592.04|2554.04|2592.2|2554.2|2593.97|2555.97|2592.04|2554.04|252
1593442500000|2020-06-29 14:55:00|2592.12|2554.12|2587.56|2549.56|2592.21|2554.21|2587.56|2549.56|247
1593442800000|2020-06-29 15:00:00|2587.53|2549.53|2586.77|2548.77|2588.36|2550.36|2586.66|2548.66|244
1593443100000|2020-06-29 15:05:00|2586.79|2548.79|2588.59|2550.59|2588.59|2550.59|2586.79|2548.79|229
1593443400000|2020-06-29 15:10:00|2588.63|2550.63|2587.67|2549.67|2588.88|2550.88|2587.39|2549.39|231
1593443700000|2020-06-29 15:15:00|2587.65|2549.65|2589.98|2551.98|2590.02|2552.02|2587.5|2549.5|243
1593444000000|2020-06-29 15:20:00|2589.99|2551.99|2595.08|2557.08|2595.09|2557.09|2589.99|2551.99|222
1593444300000|2020-06-29 15:25:00|2595.11|2557.11|2596.11|2558.11|2596.53|2558.53|2595.08|2557.08|225
1593444600000|2020-06-29 15:30:00|2596.07|2558.07|2595.3|2557.3|2596.08|2558.08|2594.72|2556.72|217
1593444900000|2020-06-29 15:35:00|2595.36|2557.36|2594.13|2556.13|2595.87|2557.87|2593.95|2555.95|226
1593445200000|2020-06-29 15:40:00|2594.07|2556.07|2603.61|2565.61|2603.74|2565.74|2594.04|2556.04|263
1593445500000|2020-06-29 15:45:00|2603.57|2565.57|2602.62|2564.62|2604.98|2566.98|2602.3|2564.3|249
1593445800000|2020-06-29 15:50:00|2602.63|2564.63|2603.46|2565.46|2603.49|2565.49|2602.23|2564.23|242
1593446100000|2020-06-29 15:55:00|2603.48|2565.48|2604.07|2566.07|2605.6|2567.6|2603.46|2565.46|251
1593446400000|2020-06-29 16:00:00|2603.98|2565.98|2603.16|2565.16|2603.98|2565.98|2601.43|2563.43|249
1593446700000|2020-06-29 16:05:00|2603.17|2565.17|2608.35|2570.35|2608.38|2570.38|2603.17|2565.17|253
1593447000000|2020-06-29 16:10:00|2608.38|2570.38|2604.94|2566.94|2610.56|2572.56|2604.94|2566.94|254
1593447300000|2020-06-29 16:15:00|2604.92|2566.92|2605.12|2567.12|2605.12|2567.12|2603.98|2565.98|213
1593447600000|2020-06-29 16:20:00|2605.11|2567.11|2604.41|2566.41|2605.94|2567.94|2604.41|2566.41|232
1593447900000|2020-06-29 16:25:00|2604.42|2566.42|2600.68|2562.68|2604.42|2566.42|2600.62|2562.62|240
1593448200000|2020-06-29 16:30:00|2600.65|2562.65|2600.86|2562.86|2602.19|2564.19|2600.44|2562.44|249
1593448500000|2020-06-29 16:35:00|2600.82|2562.82|2601.86|2563.86|2601.88|2563.88|2600.71|2562.71|214
1593448800000|2020-06-29 16:40:00|2601.87|2563.87|2599.67|2561.67|2603.29|2565.29|2599.67|2561.67|233
1593449100000|2020-06-29 16:45:00|2599.61|2561.61|2598.73|2560.73|2599.77|2561.77|2598.52|2560.52|215
1593449400000|2020-06-29 16:50:00|2598.72|2560.72|2599.09|2561.09|2599.22|2561.22|2598.07|2560.07|226
1593449700000|2020-06-29 16:55:00|2599.11|2561.11|2601.25|2563.25|2601.25|2563.25|2598.99|2560.99|227
1593450000000|2020-06-29 17:00:00|2601.29|2563.29|2600.44|2562.44|2601.81|2563.81|2600.44|2562.44|196
1593450300000|2020-06-29 17:05:00|2600.39|2562.39|2599.92|2561.92|2600.39|2562.39|2599.5|2561.5|201
1593450600000|2020-06-29 17:10:00|2599.98|2561.98|2602.84|2564.84|2602.94|2564.94|2599.78|2561.78|237
1593450900000|2020-06-29 17:15:00|2602.87|2564.87|2607.86|2569.86|2607.86|2569.86|2602.66|2564.66|241
1593451200000|2020-06-29 17:20:00|2607.85|2569.85|2606.68|2568.68|2608.14|2570.14|2606.68|2568.68|224
1593451500000|2020-06-29 17:25:00|2606.62|2568.62|2610.93|2572.93|2610.93|2572.93|2606.61|2568.61|238
1593451800000|2020-06-29 17:30:00|2610.92|2572.92|2608.76|2570.76|2611.43|2573.43|2607.33|2569.33|244
1593452100000|2020-06-29 17:35:00|2608.79|2570.79|2609.44|2571.44|2610.18|2572.18|2608.79|2570.79|203
1593452400000|2020-06-29 17:40:00|2609.41|2571.41|2614.55|2576.55|2614.8|2576.8|2609.41|2571.41|238
1593452700000|2020-06-29 17:45:00|2614.53|2576.53|2614.51|2576.51|2615.26|2577.26|2614.42|2576.42|217
1593453000000|2020-06-29 17:50:00|2614.53|2576.53|2613.99|2575.99|2614.69|2576.69|2613.9|2575.9|205
1593453300000|2020-06-29 17:55:00|2613.98|2575.98|2616.4|2578.4|2616.4|2578.4|2613.47|2575.47|213
1593453600000|2020-06-29 18:00:00|2616.53|2578.53|2620.31|2582.31|2621.42|2583.42|2616.53|2578.53|258
1593453900000|2020-06-29 18:05:00|2620.41|2582.41|2618.32|2580.32|2620.59|2582.59|2617.41|2579.41|221
1593454200000|2020-06-29 18:10:00|2618.29|2580.29|2619.32|2581.32|2619.5|2581.5|2617.3|2579.3|240
1593454500000|2020-06-29 18:15:00|2619.37|2581.37|2615.53|2577.53|2620.9|2582.9|2615.48|2577.48|237
1593454800000|2020-06-29 18:20:00|2615.58|2577.58|2614.51|2576.51|2615.59|2577.59|2614.07|2576.07|225
1593455100000|2020-06-29 18:25:00|2614.53|2576.53|2612.91|2574.91|2615.7|2577.7|2612.8|2574.8|212
1593455400000|2020-06-29 18:30:00|2612.88|2574.88|2612.49|2574.49|2613.89|2575.89|2612.11|2574.11|217
1593455700000|2020-06-29 18:35:00|2612.48|2574.48|2613.26|2575.26|2613.52|2575.52|2612.46|2574.46|190
1593456000000|2020-06-29 18:40:00|2613.28|2575.28|2613.25|2575.25|2613.34|2575.34|2612.92|2574.92|195
1593456300000|2020-06-29 18:45:00|2613.26|2575.26|2611.79|2573.79|2614.28|2576.28|2611.79|2573.79|217
1593456600000|2020-06-29 18:50:00|2611.78|2573.78|2610.58|2572.58|2611.78|2573.78|2610.11|2572.11|203
1593456900000|2020-06-29 18:55:00|2610.59|2572.59|2611.2|2573.2|2611.72|2573.72|2610.56|2572.56|196
1593457200000|2020-06-29 19:00:00|2611.12|2573.12|2613.22|2575.22|2613.4|2575.4|2611.08|2573.08|216
1593457500000|2020-06-29 19:05:00|2613.21|2575.21|2611.26|2573.26|2613.42|2575.42|2611.12|2573.12|204
1593457800000|2020-06-29 19:10:00|2611.27|2573.27|2611.41|2573.41|2611.78|2573.78|2610.86|2572.86|199
1593458100000|2020-06-29 19:15:00|2611.42|2573.42|2611.18|2573.18|2611.91|2573.91|2610.76|2572.76|234
1593458400000|2020-06-29 19:20:00|2611.21|2573.21|2612.27|2574.27|2612.34|2574.34|2610.98|2572.98|210
1593458700000|2020-06-29 19:25:00|2612.28|2574.28|2613.48|2575.48|2613.53|2575.53|2612.2|2574.2|199
1593459000000|2020-06-29 19:30:00|2613.46|2575.46|2615.22|2577.22|2615.28|2577.28|2613.26|2575.26|218
1593459300000|2020-06-29 19:35:00|2615.25|2577.25|2616.3|2578.3|2616.51|2578.51|2615.23|2577.23|214
1593459600000|2020-06-29 19:40:00|2616.29|2578.29|2614.61|2576.61|2616.65|2578.65|2614.61|2576.61|213
1593459900000|2020-06-29 19:45:00|2614.58|2576.58|2615.52|2577.52|2615.52|2577.52|2614.51|2576.51|205
1593460200000|2020-06-29 19:50:00|2615.44|2577.44|2615.16|2577.16|2615.8|2577.8|2614.72|2576.72|200
1593460500000|2020-06-29 19:55:00|2615.19|2577.19|2614.84|2576.84|2615.63|2577.63|2614.73|2576.73|190
1593460800000|2020-06-29 20:00:00|2614.87|2576.87|2618.97|2580.97|2618.99|2580.99|2614.86|2576.86|19
1593461100000|2020-06-29 20:05:00|2618.96|2580.96|2619.63|2581.63|2621.63|2583.63|2618.96|2580.96|244
1593461400000|2020-06-29 20:10:00|2619.54|2581.54|2618.43|2580.43|2619.54|2581.54|2618.25|2580.25|233
1593461700000|2020-06-29 20:15:00|2618.45|2580.45|2617.08|2579.08|2618.7|2580.7|2617.04|2579.04|228
1593462000000|2020-06-29 20:20:00|2617.09|2579.09|2618.41|2580.41|2618.6|2580.6|2617.01|2579.01|236
1593462300000|2020-06-29 20:25:00|2618.38|2580.38|2619.31|2581.31|2619.31|2581.31|2616.39|2578.39|222
1593462600000|2020-06-29 20:30:00|2619.33|2581.33|2620.42|2582.42|2620.54|2582.54|2619.19|2581.19|215
1593462900000|2020-06-29 20:35:00|2620.54|2582.54|2621|2583|2621.27|2583.27|2620.27|2582.27|205
1593463200000|2020-06-29 20:40:00|2621.03|2583.03|2623.91|2585.91|2624.38|2586.38|2621|2583|224
1593463500000|2020-06-29 20:45:00|2623.94|2585.94|2628.1|2590.1|2628.62|2590.62|2623.94|2585.94|252
1593463800000|2020-06-29 20:50:00|2628.09|2590.09|2625.24|2587.24|2628.29|2590.29|2625.1|2587.1|249
1593464100000|2020-06-29 20:55:00|2625.21|2587.21|2626.13|2588.13|2626.13|2588.13|2624.7|2586.7|220
1593464400000|2020-06-29 21:00:00|2626.18|2588.18|2632.23|2594.23|2633.29|2595.29|2626.15|2588.15|261
1593464700000|2020-06-29 21:05:00|2632.61|2594.61|2634.19|2596.19|2634.19|2596.19|2632.29|2594.29|252
1593465000000|2020-06-29 21:10:00|2634.32|2596.32|2638.47|2600.47|2638.47|2600.47|2634.32|2596.32|247
1593465300000|2020-06-29 21:15:00|2639.21|2601.21|2637.83|2599.83|2641.51|2603.51|2637.82|2599.82|261
1593465600000|2020-06-29 21:20:00|2637.75|2599.75|2634.9|2596.9|2637.96|2599.96|2634.87|2596.87|267
1593465900000|2020-06-29 21:25:00|2634.87|2596.87|2635.17|2597.17|2635.48|2597.48|2634.67|2596.67|241
1593466200000|2020-06-29 21:30:00|2635.2|2597.2|2639.17|2601.17|2639.21|2601.21|2635.16|2597.16|246
1593466500000|2020-06-29 21:35:00|2639.16|2601.16|2637.02|2599.02|2639.31|2601.31|2636.95|2598.95|241
1593466800000|2020-06-29 21:40:00|2636.99|2598.99|2633.3|2595.3|2637.88|2599.88|2633.3|2595.3|263
1593467100000|2020-06-29 21:45:00|2633.25|2595.25|2634.97|2596.97|2634.97|2596.97|2632.29|2594.29|252
1593467400000|2020-06-29 21:50:00|2634.99|2596.99|2634.03|2596.03|2635.4|2597.4|2633.94|2595.94|253
1593467700000|2020-06-29 21:55:00|2634.04|2596.04|2635.43|2597.43|2635.44|2597.44|2634.01|2596.01|240
1593468000000|2020-06-29 22:00:00|2635.47|2597.47|2649.23|2611.23|2650.51|2612.51|2635.45|2597.45|273
1593468300000|2020-06-29 22:05:00|2649.22|2611.22|2642.96|2604.96|2649.26|2611.26|2641.28|2603.28|273
1593468600000|2020-06-29 22:10:00|2642.97|2604.97|2646.2|2608.2|2648.12|2610.12|2642.94|2604.94|269
1593468900000|2020-06-29 22:15:00|2646.21|2608.21|2629.43|2591.43|2648.33|2610.33|2628.84|2590.84|280
1593469200000|2020-06-29 22:20:00|2630.25|2592.25|2637.31|2599.31|2641.73|2603.73|2630.25|2592.25|281
1593469500000|2020-06-29 22:25:00|2637.42|2599.42|2632.78|2594.78|2638.2|2600.2|2632.78|2594.78|262
1593469800000|2020-06-29 22:30:00|2632.74|2594.74|2633.63|2595.63|2634.12|2596.12|2632.5|2594.5|223
1593470100000|2020-06-29 22:35:00|2633.64|2595.64|2633.79|2595.79|2635.41|2597.41|2633.58|2595.58|225
1593470400000|2020-06-29 22:40:00|2633.71|2595.71|2629.61|2591.61|2633.71|2595.71|2629.5|2591.5|246
1593470700000|2020-06-29 22:45:00|2629.64|2591.64|2636.25|2598.25|2639.62|2601.62|2629.64|2591.64|275
1593471000000|2020-06-29 22:50:00|2636.2|2598.2|2634.44|2596.44|2637.49|2599.49|2634.42|2596.42|248
1593471300000|2020-06-29 22:55:00|2634.39|2596.39|2632.4|2594.4|2635.4|2597.4|2632.4|2594.4|233
1593471600000|2020-06-29 23:00:00|2632.35|2594.35|2633.29|2595.29|2633.67|2595.67|2632.19|2594.19|199
1593471900000|2020-06-29 23:05:00|2633.42|2595.42|2629.79|2591.79|2634.09|2596.09|2629.67|2591.67|224
1593472200000|2020-06-29 23:10:00|2629.87|2591.87|2628.49|2590.49|2629.93|2591.93|2627.45|2589.45|224
1593472500000|2020-06-29 23:15:00|2628.5|2590.5|2629.33|2591.33|2629.44|2591.44|2627.09|2589.09|220
1593472800000|2020-06-29 23:20:00|2629.37|2591.37|2630.81|2592.81|2631.4|2593.4|2629.36|2591.36|215
1593473100000|2020-06-29 23:25:00|2630.82|2592.82|2630.65|2592.65|2631.26|2593.26|2630.32|2592.32|194
1593473400000|2020-06-29 23:30:00|2630.64|2592.64|2634.12|2596.12|2634.54|2596.54|2630.58|2592.58|222
1593473700000|2020-06-29 23:35:00|2634.13|2596.13|2633.1|2595.1|2634.24|2596.24|2632.76|2594.76|201
1593474000000|2020-06-29 23:40:00|2633.09|2595.09|2634.26|2596.26|2634.26|2596.26|2633.09|2595.09|200
1593474300000|2020-06-29 23:45:00|2634.25|2596.25|2632.51|2594.51|2634.86|2596.86|2632.51|2594.51|214
1593474600000|2020-06-29 23:50:00|2632.49|2594.49|2630.93|2592.93|2634.17|2596.17|2630.9|2592.9|220
1593474900000|2020-06-29 23:55:00|2630.87|2592.87|2629.6|2591.6|2631.97|2593.97|2629.54|2591.54|227
1593475200000|2020-06-30 00:00:00|2629.59|2591.59|2634.9|2596.9|2635.57|2597.57|2629.59|2591.59|264
1593475500000|2020-06-30 00:05:00|2634.92|2596.92|2635.16|2597.16|2635.52|2597.52|2634.27|2596.27|234
1593475800000|2020-06-30 00:10:00|2635.15|2597.15|2631.96|2593.96|2635.68|2597.68|2631.82|2593.82|228
1593476100000|2020-06-30 00:15:00|2631.94|2593.94|2631.03|2593.03|2632.6|2594.6|2631.02|2593.02|232
1593476400000|2020-06-30 00:20:00|2631.05|2593.05|2629.41|2591.41|2631.05|2593.05|2629.41|2591.41|222
1593476700000|2020-06-30 00:25:00|2629.4|2591.4|2627.83|2589.83|2629.4|2591.4|2627.67|2589.67|226
1593477000000|2020-06-30 00:30:00|2627.77|2589.77|2628.16|2590.16|2628.24|2590.24|2626.71|2588.71|227
1593477300000|2020-06-30 00:35:00|2628.15|2590.15|2628.69|2590.69|2629.6|2591.6|2627.96|2589.96|237
1593477600000|2020-06-30 00:40:00|2628.68|2590.68|2630.73|2592.73|2630.83|2592.83|2628.68|2590.68|214
1593477900000|2020-06-30 00:45:00|2630.68|2592.68|2630.49|2592.49|2631.59|2593.59|2630.38|2592.38|214
1593478200000|2020-06-30 00:50:00|2630.48|2592.48|2629.86|2591.86|2630.55|2592.55|2628.85|2590.85|229
1593478500000|2020-06-30 00:55:00|2629.83|2591.83|2629.39|2591.39|2630.59|2592.59|2629.39|2591.39|207
1593478800000|2020-06-30 01:00:00|2629.32|2591.32|2629.81|2591.81|2630.96|2592.96|2629.08|2591.08|231
1593479100000|2020-06-30 01:05:00|2629.79|2591.79|2626.26|2588.26|2629.79|2591.79|2626.26|2588.26|223
1593479400000|2020-06-30 01:10:00|2625.63|2587.63|2624.43|2586.43|2625.63|2587.63|2624.33|2586.33|236
1593479700000|2020-06-30 01:15:00|2624.39|2586.39|2625.41|2587.41|2625.46|2587.46|2624.28|2586.28|249
1593480000000|2020-06-30 01:20:00|2625.4|2587.4|2625.43|2587.43|2625.81|2587.81|2624.38|2586.38|208
1593480300000|2020-06-30 01:25:00|2625.42|2587.42|2623.28|2585.28|2625.43|2587.43|2623.15|2585.15|220
1593480600000|2020-06-30 01:30:00|2623.29|2585.29|2625.95|2587.95|2626.23|2588.23|2623.08|2585.08|234
1593480900000|2020-06-30 01:35:00|2625.98|2587.98|2632.63|2594.63|2632.63|2594.63|2625.85|2587.85|220
1593481200000|2020-06-30 01:40:00|2632.77|2594.77|2630.66|2592.66|2634.18|2596.18|2630.53|2592.53|261
1593481500000|2020-06-30 01:45:00|2630.7|2592.7|2630.34|2592.34|2630.94|2592.94|2629.8|2591.8|211
1593481800000|2020-06-30 01:50:00|2630.39|2592.39|2631.35|2593.35|2632.11|2594.11|2630.39|2592.39|240
1593482100000|2020-06-30 01:55:00|2631.38|2593.38|2633.13|2595.13|2633.28|2595.28|2631.19|2593.19|224
1593482400000|2020-06-30 02:00:00|2633.16|2595.16|2631.27|2593.27|2633.17|2595.17|2631.26|2593.26|227
1593482700000|2020-06-30 02:05:00|2631.28|2593.28|2630.04|2592.04|2631.53|2593.53|2630.02|2592.02|207
1593483000000|2020-06-30 02:10:00|2630.02|2592.02|2627.35|2589.35|2630.02|2592.02|2627.35|2589.35|197
1593483300000|2020-06-30 02:15:00|2627.36|2589.36|2627.16|2589.16|2627.41|2589.41|2626.86|2588.86|192
1593483600000|2020-06-30 02:20:00|2627.17|2589.17|2625.25|2587.25|2627.17|2589.17|2625.25|2587.25|196
1593483900000|2020-06-30 02:25:00|2625.31|2587.31|2626.22|2588.22|2626.41|2588.41|2625.07|2587.07|187
1593484200000|2020-06-30 02:30:00|2626.2|2588.2|2625.46|2587.46|2626.22|2588.22|2625.44|2587.44|209
1593484500000|2020-06-30 02:35:00|2625.44|2587.44|2624.75|2586.75|2625.51|2587.51|2624.65|2586.65|187
1593484800000|2020-06-30 02:40:00|2624.8|2586.8|2624.18|2586.18|2624.87|2586.87|2624.1|2586.1|181
1593485100000|2020-06-30 02:45:00|2624.19|2586.19|2625.07|2587.07|2625.16|2587.16|2623.73|2585.73|187
1593485400000|2020-06-30 02:50:00|2625.06|2587.06|2625.13|2587.13|2625.13|2587.13|2624.48|2586.48|188
1593485700000|2020-06-30 02:55:00|2625.2|2587.2|2627.6|2589.6|2627.82|2589.82|2625.19|2587.19|216
1593486000000|2020-06-30 03:00:00|2627.61|2589.61|2627.98|2589.98|2628.03|2590.03|2627.53|2589.53|185
1593486300000|2020-06-30 03:05:00|2628|2590|2625.63|2587.63|2628.31|2590.31|2625.62|2587.62|206
1593486600000|2020-06-30 03:10:00|2625.62|2587.62|2623.54|2585.54|2625.67|2587.67|2623.54|2585.54|196
1593486900000|2020-06-30 03:15:00|2623.53|2585.53|2623.28|2585.28|2623.86|2585.86|2623.15|2585.15|165
1593487200000|2020-06-30 03:20:00|2623.27|2585.27|2623.24|2585.24|2623.32|2585.32|2622.41|2584.41|206
1593487500000|2020-06-30 03:25:00|2623.12|2585.12|2622.44|2584.44|2623.29|2585.29|2622.25|2584.25|221
1593487800000|2020-06-30 03:30:00|2622.43|2584.43|2623.82|2585.82|2623.85|2585.85|2622.4|2584.4|184
1593488100000|2020-06-30 03:35:00|2623.87|2585.87|2625.61|2587.61|2625.61|2587.61|2623.71|2585.71|177
1593488400000|2020-06-30 03:40:00|2625.7|2587.7|2625.43|2587.43|2626.1|2588.1|2625.42|2587.42|217
1593488700000|2020-06-30 03:45:00|2625.41|2587.41|2624.01|2586.01|2625.47|2587.47|2624.01|2586.01|190
1593489000000|2020-06-30 03:50:00|2624|2586|2622.87|2584.87|2624.05|2586.05|2622.67|2584.67|173
1593489300000|2020-06-30 03:55:00|2622.88|2584.88|2620.72|2582.72|2622.98|2584.98|2620.59|2582.59|197
1593489600000|2020-06-30 04:00:00|2620.71|2582.71|2620.6|2582.6|2620.72|2582.72|2620.14|2582.14|185
1593489900000|2020-06-30 04:05:00|2620.64|2582.64|2620.91|2582.91|2621.51|2583.51|2620.62|2582.62|194
1593490200000|2020-06-30 04:10:00|2620.92|2582.92|2622.47|2584.47|2622.88|2584.88|2620.87|2582.87|209
1593490500000|2020-06-30 04:15:00|2622.37|2584.37|2622.54|2584.54|2622.9|2584.9|2622.19|2584.19|181
1593490800000|2020-06-30 04:20:00|2622.55|2584.55|2622.04|2584.04|2622.6|2584.6|2622.04|2584.04|175
1593491100000|2020-06-30 04:25:00|2622.05|2584.05|2622.99|2584.99|2623.03|2585.03|2621.35|2583.35|182
1593491400000|2020-06-30 04:30:00|2622.98|2584.98|2623.15|2585.15|2624.11|2586.11|2622.94|2584.94|186
1593491700000|2020-06-30 04:35:00|2623.14|2585.14|2622.34|2584.34|2623.19|2585.19|2621.68|2583.68|190
1593492000000|2020-06-30 04:40:00|2622.32|2584.32|2621.56|2583.56|2622.33|2584.33|2621.37|2583.37|197
1593492300000|2020-06-30 04:45:00|2621.59|2583.59|2621.06|2583.06|2621.6|2583.6|2620.93|2582.93|178
1593492600000|2020-06-30 04:50:00|2621.07|2583.07|2619.67|2581.67|2621.12|2583.12|2619.67|2581.67|175
1593492900000|2020-06-30 04:55:00|2619.7|2581.7|2614.33|2576.33|2620.35|2582.35|2614.19|2576.19|235
1593493200000|2020-06-30 05:00:00|2614.44|2576.44|2615.66|2577.66|2615.73|2577.73|2613.04|2575.04|236
1593493500000|2020-06-30 05:05:00|2615.7|2577.7|2615.79|2577.79|2616.58|2578.58|2615.4|2577.4|211
1593493800000|2020-06-30 05:10:00|2615.8|2577.8|2615.41|2577.41|2616.31|2578.31|2614.65|2576.65|228
1593494100000|2020-06-30 05:15:00|2615.44|2577.44|2611.13|2573.13|2615.52|2577.52|2610.91|2572.91|230
1593494400000|2020-06-30 05:20:00|2611.17|2573.17|2610.23|2572.23|2611.17|2573.17|2609.62|2571.62|230
1593494700000|2020-06-30 05:25:00|2610.25|2572.25|2611.03|2573.03|2611.09|2573.09|2610.18|2572.18|202
1593495000000|2020-06-30 05:30:00|2610.95|2572.95|2611.6|2573.6|2611.9|2573.9|2609.88|2571.88|227
1593495300000|2020-06-30 05:35:00|2611.55|2573.55|2611.44|2573.44|2613.46|2575.46|2611.43|2573.43|215
1593495600000|2020-06-30 05:40:00|2611.38|2573.38|2610.79|2572.79|2611.38|2573.38|2609.73|2571.73|231
1593495900000|2020-06-30 05:45:00|2610.8|2572.8|2609.71|2571.71|2610.85|2572.85|2607.41|2569.41|229
1593496200000|2020-06-30 05:50:00|2609.76|2571.76|2609.12|2571.12|2610.3|2572.3|2608.91|2570.91|233
1593496500000|2020-06-30 05:55:00|2609.14|2571.14|2606.12|2568.12|2609.2|2571.2|2605.09|2567.09|225
1593496800000|2020-06-30 06:00:00|2606.11|2568.11|2609.26|2571.26|2609.35|2571.35|2605.99|2567.99|230
1593497100000|2020-06-30 06:05:00|2609.28|2571.28|2610.55|2572.55|2610.91|2572.91|2609.16|2571.16|220
1593497400000|2020-06-30 06:10:00|2610.57|2572.57|2611.27|2573.27|2611.28|2573.28|2609.49|2571.49|200
1593497700000|2020-06-30 06:15:00|2611.34|2573.34|2607.41|2569.41|2611.35|2573.35|2606.91|2568.91|233
1593498000000|2020-06-30 06:20:00|2607.38|2569.38|2607.52|2569.52|2607.52|2569.52|2606.14|2568.14|221
1593498300000|2020-06-30 06:25:00|2607.6|2569.6|2607.81|2569.81|2609.02|2571.02|2607.6|2569.6|215
1593498600000|2020-06-30 06:30:00|2607.79|2569.79|2608.63|2570.63|2608.63|2570.63|2606.91|2568.91|209
1593498900000|2020-06-30 06:35:00|2608.65|2570.65|2613.78|2575.78|2614.05|2576.05|2608.55|2570.55|239
1593499200000|2020-06-30 06:40:00|2613.7|2575.7|2614.41|2576.41|2614.47|2576.47|2613.55|2575.55|210
1593499500000|2020-06-30 06:45:00|2614.42|2576.42|2619.88|2581.88|2620.64|2582.64|2614.26|2576.26|255
1593499800000|2020-06-30 06:50:00|2619.87|2581.87|2620.08|2582.08|2620.23|2582.23|2619.31|2581.31|224
1593500100000|2020-06-30 06:55:00|2620.04|2582.04|2620.53|2582.53|2620.7|2582.7|2619.63|2581.63|207
1593500400000|2020-06-30 07:00:00|2620.54|2582.54|2618.79|2580.79|2621.68|2583.68|2618.79|2580.79|217
1593500700000|2020-06-30 07:05:00|2618.8|2580.8|2617.94|2579.94|2618.8|2580.8|2617.49|2579.49|202
1593501000000|2020-06-30 07:10:00|2617.93|2579.93|2616.71|2578.71|2617.99|2579.99|2616.5|2578.5|195
1593501300000|2020-06-30 07:15:00|2616.7|2578.7|2617.31|2579.31|2617.32|2579.32|2616.51|2578.51|205
1593501600000|2020-06-30 07:20:00|2617.33|2579.33|2617.2|2579.2|2617.41|2579.41|2616.92|2578.92|175
1593501900000|2020-06-30 07:25:00|2617.18|2579.18|2618.35|2580.35|2618.5|2580.5|2617.14|2579.14|201
1593502200000|2020-06-30 07:30:00|2618.3|2580.3|2615.47|2577.47|2618.3|2580.3|2615.47|2577.47|200
1593502500000|2020-06-30 07:35:00|2615.41|2577.41|2614.69|2576.69|2615.41|2577.41|2614.36|2576.36|204
1593502800000|2020-06-30 07:40:00|2614.7|2576.7|2613.01|2575.01|2614.73|2576.73|2613|2575|194
1593503100000|2020-06-30 07:45:00|2613|2575|2611.84|2573.84|2613.01|2575.01|2611.77|2573.77|218
1593503400000|2020-06-30 07:50:00|2611.83|2573.83|2613.19|2575.19|2613.27|2575.27|2611.83|2573.83|204
1593503700000|2020-06-30 07:55:00|2613.2|2575.2|2614.56|2576.56|2614.61|2576.61|2613.14|2575.14|205
1593504000000|2020-06-30 08:00:00|2614.52|2576.52|2613.65|2575.65|2614.62|2576.62|2613.59|2575.59|202
1593504300000|2020-06-30 08:05:00|2613.66|2575.66|2610.54|2572.54|2613.74|2575.74|2610.46|2572.46|209
1593504600000|2020-06-30 08:10:00|2610.53|2572.53|2608.56|2570.56|2610.54|2572.54|2607.84|2569.84|214
1593504900000|2020-06-30 08:15:00|2608.52|2570.52|2609.98|2571.98|2609.99|2571.99|2608.37|2570.37|211
1593505200000|2020-06-30 08:20:00|2609.99|2571.99|2609.75|2571.75|2610.12|2572.12|2609.48|2571.48|184
1593505500000|2020-06-30 08:25:00|2609.72|2571.72|2611.78|2573.78|2611.84|2573.84|2609.64|2571.64|199
1593505800000|2020-06-30 08:30:00|2611.83|2573.83|2612.99|2574.99|2613.08|2575.08|2611.82|2573.82|193
1593506100000|2020-06-30 08:35:00|2613.03|2575.03|2612.44|2574.44|2613.37|2575.37|2612.44|2574.44|210
1593506400000|2020-06-30 08:40:00|2612.43|2574.43|2611.91|2573.91|2612.43|2574.43|2611.14|2573.14|191
1593506700000|2020-06-30 08:45:00|2611.92|2573.92|2611.66|2573.66|2611.94|2573.94|2611.34|2573.34|191
1593507000000|2020-06-30 08:50:00|2611.67|2573.67|2611.13|2573.13|2611.76|2573.76|2610.96|2572.96|185
1593507300000|2020-06-30 08:55:00|2611.11|2573.11|2610.88|2572.88|2611.22|2573.22|2610.21|2572.21|199
1593507600000|2020-06-30 09:00:00|2610.87|2572.87|2612.64|2574.64|2612.68|2574.68|2610.57|2572.57|201
1593507900000|2020-06-30 09:05:00|2612.65|2574.65|2614.74|2576.74|2614.9|2576.9|2612.5|2574.5|207
1593508200000|2020-06-30 09:10:00|2614.75|2576.75|2614.47|2576.47|2614.78|2576.78|2614.12|2576.12|192
1593508500000|2020-06-30 09:15:00|2614.5|2576.5|2617.87|2579.87|2617.92|2579.92|2614.5|2576.5|214
1593508800000|2020-06-30 09:20:00|2617.91|2579.91|2618.89|2580.89|2619.79|2581.79|2617.88|2579.88|222
1593509100000|2020-06-30 09:25:00|2618.85|2580.85|2618.07|2580.07|2618.85|2580.85|2617.08|2579.08|220
1593509400000|2020-06-30 09:30:00|2618.06|2580.06|2619.6|2581.6|2619.65|2581.65|2618.05|2580.05|227
1593509700000|2020-06-30 09:35:00|2619.62|2581.62|2621.73|2583.73|2622.03|2584.03|2619.62|2581.62|242
1593510000000|2020-06-30 09:40:00|2621.72|2583.72|2620.14|2582.14|2622.26|2584.26|2620.02|2582.02|212
1593510300000|2020-06-30 09:45:00|2620.1|2582.1|2621.86|2583.86|2622.76|2584.76|2620.1|2582.1|238
1593510600000|2020-06-30 09:50:00|2621.85|2583.85|2621.34|2583.34|2621.94|2583.94|2621.18|2583.18|213
1593510900000|2020-06-30 09:55:00|2621.36|2583.36|2620.86|2582.86|2621.45|2583.45|2620.21|2582.21|220
1593511200000|2020-06-30 10:00:00|2620.83|2582.83|2620.95|2582.95|2621.85|2583.85|2619.24|2581.24|232
1593511500000|2020-06-30 10:05:00|2620.94|2582.94|2621.6|2583.6|2621.63|2583.63|2620.93|2582.93|202
1593511800000|2020-06-30 10:10:00|2621.61|2583.61|2621.79|2583.79|2621.81|2583.81|2620.83|2582.83|188
1593512100000|2020-06-30 10:15:00|2621.69|2583.69|2619.66|2581.66|2621.7|2583.7|2619.63|2581.63|198
1593512400000|2020-06-30 10:20:00|2619.65|2581.65|2618.02|2580.02|2619.65|2581.65|2617.92|2579.92|201
1593512700000|2020-06-30 10:25:00|2618.01|2580.01|2616.49|2578.49|2618.1|2580.1|2616.49|2578.49|185
1593513000000|2020-06-30 10:30:00|2616.53|2578.53|2616.45|2578.45|2616.56|2578.56|2616.17|2578.17|198
1593513300000|2020-06-30 10:35:00|2616.52|2578.52|2618.18|2580.18|2618.2|2580.2|2616.52|2578.52|175
1593513600000|2020-06-30 10:40:00|2618.22|2580.22|2618.41|2580.41|2619.19|2581.19|2618.22|2580.22|215
1593513900000|2020-06-30 10:45:00|2618.36|2580.36|2620.1|2582.1|2620.1|2582.1|2618.12|2580.12|192
1593514200000|2020-06-30 10:50:00|2620.17|2582.17|2619.74|2581.74|2620.92|2582.92|2619.72|2581.72|189
1593514500000|2020-06-30 10:55:00|2619.75|2581.75|2619.31|2581.31|2620.1|2582.1|2618.76|2580.76|219
1593514800000|2020-06-30 11:00:00|2619.32|2581.32|2616.11|2578.11|2619.34|2581.34|2616.04|2578.04|228
1593515100000|2020-06-30 11:05:00|2616.1|2578.1|2616.12|2578.12|2616.23|2578.23|2614.68|2576.68|215
1593515400000|2020-06-30 11:10:00|2616.14|2578.14|2616.16|2578.16|2616.23|2578.23|2615.57|2577.57|211
1593515700000|2020-06-30 11:15:00|2616.19|2578.19|2614.91|2576.91|2616.36|2578.36|2614.8|2576.8|196
1593516000000|2020-06-30 11:20:00|2614.85|2576.85|2616.03|2578.03|2616.09|2578.09|2614.24|2576.24|213
1593516300000|2020-06-30 11:25:00|2616.04|2578.04|2616.66|2578.66|2616.69|2578.69|2616.04|2578.04|198
1593516600000|2020-06-30 11:30:00|2616.67|2578.67|2619.28|2581.28|2619.28|2581.28|2616.23|2578.23|206
1593516900000|2020-06-30 11:35:00|2619.24|2581.24|2620.48|2582.48|2620.5|2582.5|2618.76|2580.76|209
1593517200000|2020-06-30 11:40:00|2620.51|2582.51|2622.21|2584.21|2622.33|2584.33|2620.41|2582.41|178
1593517500000|2020-06-30 11:45:00|2622.17|2584.17|2621.64|2583.64|2622.94|2584.94|2621.58|2583.58|191
1593517800000|2020-06-30 11:50:00|2621.61|2583.61|2620.52|2582.52|2621.71|2583.71|2620.47|2582.47|212
1593518100000|2020-06-30 11:55:00|2620.54|2582.54|2622.4|2584.4|2622.54|2584.54|2620.23|2582.23|200
1593518400000|2020-06-30 12:00:00|2622.42|2584.42|2619.91|2581.91|2622.44|2584.44|2619.91|2581.91|236
1593518700000|2020-06-30 12:05:00|2619.89|2581.89|2619.21|2581.21|2620.06|2582.06|2618.65|2580.65|208
1593519000000|2020-06-30 12:10:00|2619.23|2581.23|2618.91|2580.91|2619.4|2581.4|2618.84|2580.84|193
1593519300000|2020-06-30 12:15:00|2618.92|2580.92|2619.75|2581.75|2619.83|2581.83|2618.75|2580.75|194
1593519600000|2020-06-30 12:20:00|2619.74|2581.74|2618.91|2580.91|2619.85|2581.85|2618.91|2580.91|175
1593519900000|2020-06-30 12:25:00|2618.88|2580.88|2618.44|2580.44|2618.91|2580.91|2618.35|2580.35|184
1593520200000|2020-06-30 12:30:00|2618.4|2580.4|2601.45|2563.45|2618.42|2580.42|2599.67|2561.67|252
1593520500000|2020-06-30 12:35:00|2601.15|2563.15|2600.02|2562.02|2603.01|2565.01|2600.02|2562.02|266
1593520800000|2020-06-30 12:40:00|2599.96|2561.96|2601.59|2563.59|2601.59|2563.59|2597.78|2559.78|250
1593521100000|2020-06-30 12:45:00|2601.63|2563.63|2602.16|2564.16|2604.26|2566.26|2600.03|2562.03|246
1593521400000|2020-06-30 12:50:00|2602.18|2564.18|2602.11|2564.11|2603.44|2565.44|2601.81|2563.81|210
1593521700000|2020-06-30 12:55:00|2602.09|2564.09|2601.1|2563.1|2603.94|2565.94|2601|2563|212
1593522000000|2020-06-30 13:00:00|2601.11|2563.11|2594.37|2556.37|2601.14|2563.14|2592.3|2554.3|273
1593522300000|2020-06-30 13:05:00|2594.35|2556.35|2594.39|2556.39|2594.47|2556.47|2590.75|2552.75|255
1593522600000|2020-06-30 13:10:00|2594.38|2556.38|2586.66|2548.66|2594.57|2556.57|2585.92|2547.92|268
1593522900000|2020-06-30 13:15:00|2586.83|2548.83|2591.65|2553.65|2592.72|2554.72|2586.83|2548.83|255
1593523200000|2020-06-30 13:20:00|2591.58|2553.58|2593.15|2555.15|2593.29|2555.29|2590.62|2552.62|240
1593523500000|2020-06-30 13:25:00|2593.14|2555.14|2600.93|2562.93|2601.6|2563.6|2593.13|2555.13|261
1593523800000|2020-06-30 13:30:00|2600.9|2562.9|2604.28|2566.28|2604.28|2566.28|2599.76|2561.76|267
1593524100000|2020-06-30 13:35:00|2604.25|2566.25|2607.33|2569.33|2609.06|2571.06|2603.24|2565.24|244
1593524400000|2020-06-30 13:40:00|2606.91|2568.91|2605.48|2567.48|2606.91|2568.91|2604.58|2566.58|245
1593524700000|2020-06-30 13:45:00|2605.45|2567.45|2607.03|2569.03|2607.22|2569.22|2605.17|2567.17|227
1593525000000|2020-06-30 13:50:00|2607|2569|2605.67|2567.67|2607.26|2569.26|2604.61|2566.61|235
1593525300000|2020-06-30 13:55:00|2605.68|2567.68|2604.79|2566.79|2605.87|2567.87|2604.69|2566.69|207
1593525600000|2020-06-30 14:00:00|2604.82|2566.82|2605.66|2567.66|2606.02|2568.02|2603.16|2565.16|231
1593525900000|2020-06-30 14:05:00|2605.67|2567.67|2608.25|2570.25|2608.99|2570.99|2605.67|2567.67|232
1593526200000|2020-06-30 14:10:00|2608.28|2570.28|2608.36|2570.36|2609.07|2571.07|2608.18|2570.18|209
1593526500000|2020-06-30 14:15:00|2608.37|2570.37|2607.88|2569.88|2609.15|2571.15|2607.85|2569.85|203
1593526800000|2020-06-30 14:20:00|2607.89|2569.89|2607.46|2569.46|2607.93|2569.93|2607.1|2569.1|206
1593527100000|2020-06-30 14:25:00|2607.49|2569.49|2610.55|2572.55|2611.32|2573.32|2607.45|2569.45|220
1593527400000|2020-06-30 14:30:00|2610.57|2572.57|2613.03|2575.03|2613.12|2575.12|2610.3|2572.3|224
1593527700000|2020-06-30 14:35:00|2613.05|2575.05|2614.23|2576.23|2614.61|2576.61|2612.77|2574.77|233
1593528000000|2020-06-30 14:40:00|2614.2|2576.2|2613.15|2575.15|2615.2|2577.2|2613|2575|248
1593528300000|2020-06-30 14:45:00|2613.14|2575.14|2610.57|2572.57|2613.96|2575.96|2610.47|2572.47|240
1593528600000|2020-06-30 14:50:00|2610.59|2572.59|2615.42|2577.42|2615.42|2577.42|2610.28|2572.28|234
1593528900000|2020-06-30 14:55:00|2615.41|2577.41|2619.2|2581.2|2619.67|2581.67|2615.4|2577.4|247
1593529200000|2020-06-30 15:00:00|2619.24|2581.24|2618.64|2580.64|2619.61|2581.61|2616.5|2578.5|234
1593529500000|2020-06-30 15:05:00|2618.65|2580.65|2619.19|2581.19|2620.67|2582.67|2618.65|2580.65|240
1593529800000|2020-06-30 15:10:00|2619.2|2581.2|2617.62|2579.62|2619.4|2581.4|2617.35|2579.35|208
1593530100000|2020-06-30 15:15:00|2617.61|2579.61|2620.93|2582.93|2621.01|2583.01|2617.59|2579.59|232
1593530400000|2020-06-30 15:20:00|2620.91|2582.91|2621.15|2583.15|2621.69|2583.69|2620.48|2582.48|227
1593530700000|2020-06-30 15:25:00|2621.08|2583.08|2619.61|2581.61|2621.08|2583.08|2619.53|2581.53|221
1593531000000|2020-06-30 15:30:00|2619.62|2581.62|2614.71|2576.71|2619.63|2581.63|2614.66|2576.66|239
1593531300000|2020-06-30 15:35:00|2614.62|2576.62|2614.41|2576.41|2614.87|2576.87|2613.34|2575.34|233
1593531600000|2020-06-30 15:40:00|2614.43|2576.43|2613.87|2575.87|2615.35|2577.35|2613.2|2575.2|232
1593531900000|2020-06-30 15:45:00|2613.86|2575.86|2617.47|2579.47|2617.54|2579.54|2613.67|2575.67|214
1593532200000|2020-06-30 15:50:00|2617.48|2579.48|2615.42|2577.42|2626.61|2588.61|2615.01|2577.01|276
1593532500000|2020-06-30 15:55:00|2615.4|2577.4|2615.97|2577.97|2616.03|2578.03|2613.22|2575.22|247
1593532800000|2020-06-30 16:00:00|2616.37|2578.37|2615.27|2577.27|2617.89|2579.89|2614.28|2576.28|247
1593533100000|2020-06-30 16:05:00|2615.31|2577.31|2614.95|2576.95|2615.52|2577.52|2613.56|2575.56|238
1593533400000|2020-06-30 16:10:00|2614.97|2576.97|2618.74|2580.74|2619.35|2581.35|2614.97|2576.97|236
1593533700000|2020-06-30 16:15:00|2618.73|2580.73|2620.77|2582.77|2620.89|2582.89|2618.59|2580.59|216
1593534000000|2020-06-30 16:20:00|2620.78|2582.78|2619.26|2581.26|2621.01|2583.01|2618.52|2580.52|223
1593534300000|2020-06-30 16:25:00|2619.2|2581.2|2618.13|2580.13|2619.23|2581.23|2617.12|2579.12|239
1593534600000|2020-06-30 16:30:00|2618.07|2580.07|2615.63|2577.63|2618.63|2580.63|2615.22|2577.22|246
1593534900000|2020-06-30 16:35:00|2615.68|2577.68|2614.6|2576.6|2616.13|2578.13|2614.04|2576.04|232
1593535200000|2020-06-30 16:40:00|2614.48|2576.48|2613.32|2575.32|2614.67|2576.67|2612.83|2574.83|218
1593535500000|2020-06-30 16:45:00|2613.34|2575.34|2614.02|2576.02|2614.34|2576.34|2613.14|2575.14|209
1593535800000|2020-06-30 16:50:00|2614.03|2576.03|2616.83|2578.83|2616.93|2578.93|2614.01|2576.01|222
1593536100000|2020-06-30 16:55:00|2616.87|2578.87|2618.01|2580.01|2618.01|2580.01|2615.89|2577.89|230
1593536400000|2020-06-30 17:00:00|2618.02|2580.02|2617.25|2579.25|2618.14|2580.14|2617.16|2579.16|221
1593536700000|2020-06-30 17:05:00|2617.27|2579.27|2617.29|2579.29|2617.88|2579.88|2617.16|2579.16|198
1593537000000|2020-06-30 17:10:00|2617.22|2579.22|2617.14|2579.14|2617.8|2579.8|2616.91|2578.91|189
1593537300000|2020-06-30 17:15:00|2617.16|2579.16|2613.47|2575.47|2618.01|2580.01|2613.45|2575.45|221
1593537600000|2020-06-30 17:20:00|2613.42|2575.42|2606.94|2568.94|2613.42|2575.42|2602.98|2564.98|268
1593537900000|2020-06-30 17:25:00|2606.98|2568.98|2606.41|2568.41|2606.98|2568.98|2605|2567|232
1593538200000|2020-06-30 17:30:00|2606.48|2568.48|2607.94|2569.94|2608.01|2570.01|2606.02|2568.02|231
1593538500000|2020-06-30 17:35:00|2607.96|2569.96|2606.8|2568.8|2608.19|2570.19|2606.51|2568.51|206
1593538800000|2020-06-30 17:40:00|2606.75|2568.75|2602.76|2564.76|2608.21|2570.21|2602.75|2564.75|245
1593539100000|2020-06-30 17:45:00|2602.71|2564.71|2606.19|2568.19|2606.45|2568.45|2602.29|2564.29|241
1593539400000|2020-06-30 17:50:00|2606.2|2568.2|2606.2|2568.2|2606.62|2568.62|2605.21|2567.21|227
1593539700000|2020-06-30 17:55:00|2606.23|2568.23|2607.97|2569.97|2608.04|2570.04|2606.15|2568.15|191
1593540000000|2020-06-30 18:00:00|2607.95|2569.95|2605.52|2567.52|2608.13|2570.13|2605.52|2567.52|182
1593540300000|2020-06-30 18:05:00|2605.56|2567.56|2606.24|2568.24|2606.28|2568.28|2604.99|2566.99|182
1593540600000|2020-06-30 18:10:00|2606.25|2568.25|2605.94|2567.94|2607.24|2569.24|2605.54|2567.54|201
1593540900000|2020-06-30 18:15:00|2605.95|2567.95|2604.24|2566.24|2605.98|2567.98|2604.2|2566.2|187
1593541200000|2020-06-30 18:20:00|2604.22|2566.22|2606.64|2568.64|2606.82|2568.82|2604.06|2566.06|201
1593541500000|2020-06-30 18:25:00|2606.72|2568.72|2607.21|2569.21|2607.21|2569.21|2606.25|2568.25|218
1593541800000|2020-06-30 18:30:00|2607.2|2569.2|2607.76|2569.76|2608.8|2570.8|2607.2|2569.2|200
1593542100000|2020-06-30 18:35:00|2607.79|2569.79|2606.07|2568.07|2607.83|2569.83|2605.94|2567.94|199
1593542400000|2020-06-30 18:40:00|2606.06|2568.06|2607.07|2569.07|2607.33|2569.33|2605.93|2567.93|185
1593542700000|2020-06-30 18:45:00|2607.08|2569.08|2603.47|2565.47|2607.09|2569.09|2602.8|2564.8|211
1593543000000|2020-06-30 18:50:00|2603.48|2565.48|2604.02|2566.02|2604.48|2566.48|2602.97|2564.97|209
1593543300000|2020-06-30 18:55:00|2604.01|2566.01|2602.08|2564.08|2604.37|2566.37|2601.43|2563.43|194
1593543600000|2020-06-30 19:00:00|2602.09|2564.09|2603.22|2565.22|2603.51|2565.51|2600.53|2562.53|228
1593543900000|2020-06-30 19:05:00|2603.18|2565.18|2600.6|2562.6|2603.59|2565.59|2600.03|2562.03|227
1593544200000|2020-06-30 19:10:00|2600.61|2562.61|2599.98|2561.98|2600.63|2562.63|2596.83|2558.83|244
1593544500000|2020-06-30 19:15:00|2599.96|2561.96|2603.89|2565.89|2603.94|2565.94|2599.89|2561.89|240
1593544800000|2020-06-30 19:20:00|2603.86|2565.86|2607.04|2569.04|2607.19|2569.19|2603.86|2565.86|223
1593545100000|2020-06-30 19:25:00|2607.05|2569.05|2606.63|2568.63|2607.44|2569.44|2606.46|2568.46|207
1593545400000|2020-06-30 19:30:00|2606.56|2568.56|2608.76|2570.76|2608.82|2570.82|2606.22|2568.22|200
1593545700000|2020-06-30 19:35:00|2608.75|2570.75|2607.91|2569.91|2608.79|2570.79|2607.54|2569.54|213
1593546000000|2020-06-30 19:40:00|2607.92|2569.92|2607.54|2569.54|2607.92|2569.92|2607.1|2569.1|188
1593546300000|2020-06-30 19:45:00|2607.53|2569.53|2607.89|2569.89|2608.23|2570.23|2607.38|2569.38|189
1593546600000|2020-06-30 19:50:00|2607.87|2569.87|2610.13|2572.13|2611.36|2573.36|2607.87|2569.87|221
1593546900000|2020-06-30 19:55:00|2610.14|2572.14|2606.69|2568.69|2610.15|2572.15|2606.69|2568.69|219
1593547200000|2020-06-30 20:00:00|2606.67|2568.67|2606.22|2568.22|2606.67|2568.67|2604.42|2566.42|230
1593547500000|2020-06-30 20:05:00|2606.27|2568.27|2608.4|2570.4|2608.4|2570.4|2606.26|2568.26|194
1593547800000|2020-06-30 20:10:00|2608.42|2570.42|2610.88|2572.88|2610.95|2572.95|2608.39|2570.39|203
1593548100000|2020-06-30 20:15:00|2610.82|2572.82|2610.93|2572.93|2610.96|2572.96|2609.82|2571.82|197
1593548400000|2020-06-30 20:20:00|2610.96|2572.96|2611.2|2573.2|2611.22|2573.22|2610.53|2572.53|216
1593548700000|2020-06-30 20:25:00|2611.18|2573.18|2610.23|2572.23|2611.35|2573.35|2609.85|2571.85|214
1593549000000|2020-06-30 20:30:00|2610.2|2572.2|2611.99|2573.99|2611.99|2573.99|2609.3|2571.3|223
1593549300000|2020-06-30 20:35:00|2612.07|2574.07|2612.05|2574.05|2612.87|2574.87|2612.04|2574.04|200
1593549600000|2020-06-30 20:40:00|2611.99|2573.99|2608.29|2570.29|2612.13|2574.13|2608.27|2570.27|227
1593549900000|2020-06-30 20:45:00|2608.27|2570.27|2608.85|2570.85|2608.88|2570.88|2607.53|2569.53|208
1593550200000|2020-06-30 20:50:00|2608.87|2570.87|2609.59|2571.59|2609.64|2571.64|2608.72|2570.72|186
1593550500000|2020-06-30 20:55:00|2609.63|2571.63|2609.62|2571.62|2609.93|2571.93|2609.39|2571.39|194
1593550800000|2020-06-30 21:00:00|2609.7|2571.7|2611.47|2573.47|2611.47|2573.47|2609.61|2571.61|211
1593551100000|2020-06-30 21:05:00|2611.45|2573.45|2614.68|2576.68|2614.7|2576.7|2611.45|2573.45|230
1593551400000|2020-06-30 21:10:00|2614.67|2576.67|2615.4|2577.4|2615.53|2577.53|2614.39|2576.39|219
1593551700000|2020-06-30 21:15:00|2615.38|2577.38|2614.49|2576.49|2615.5|2577.5|2614.16|2576.16|200
1593552000000|2020-06-30 21:20:00|2614.44|2576.44|2612.46|2574.46|2614.53|2576.53|2612.27|2574.27|217
1593552300000|2020-06-30 21:25:00|2612.49|2574.49|2612.18|2574.18|2613.57|2575.57|2612.03|2574.03|214
1593552600000|2020-06-30 21:30:00|2612.22|2574.22|2612.04|2574.04|2612.44|2574.44|2611.77|2573.77|227
1593552900000|2020-06-30 21:35:00|2612.1|2574.1|2612.75|2574.75|2613.45|2575.45|2612.05|2574.05|218
1593553200000|2020-06-30 21:40:00|2612.72|2574.72|2613.06|2575.06|2613.13|2575.13|2612.11|2574.11|217
1593553500000|2020-06-30 21:45:00|2613.11|2575.11|2615.38|2577.38|2615.38|2577.38|2613.06|2575.06|213
1593553800000|2020-06-30 21:50:00|2615.41|2577.41|2617.33|2579.33|2617.34|2579.34|2615.22|2577.22|213
1593554100000|2020-06-30 21:55:00|2617.32|2579.32|2615.23|2577.23|2617.34|2579.34|2615.2|2577.2|223
1593554400000|2020-06-30 22:00:00|2615.25|2577.25|2609.83|2571.83|2615.25|2577.25|2609.2|2571.2|243
1593554700000|2020-06-30 22:05:00|2609.92|2571.92|2609.71|2571.71|2610.14|2572.14|2609.67|2571.67|180
1593555000000|2020-06-30 22:10:00|2609.74|2571.74|2610.09|2572.09|2611.06|2573.06|2609.58|2571.58|206
1593555300000|2020-06-30 22:15:00|2610.07|2572.07|2609.33|2571.33|2610.09|2572.09|2608.16|2570.16|219
1593555600000|2020-06-30 22:20:00|2609.32|2571.32|2609.85|2571.85|2610.03|2572.03|2609.32|2571.32|192
1593555900000|2020-06-30 22:25:00|2609.88|2571.88|2607.78|2569.78|2609.9|2571.9|2607.78|2569.78|177
1593556200000|2020-06-30 22:30:00|2607.73|2569.73|2606.24|2568.24|2607.73|2569.73|2605.73|2567.73|231
1593556500000|2020-06-30 22:35:00|2606.23|2568.23|2606.11|2568.11|2607.69|2569.69|2606.08|2568.08|212
1593556800000|2020-06-30 22:40:00|2606.04|2568.04|2603.41|2565.41|2606.07|2568.07|2603.32|2565.32|201
1593557100000|2020-06-30 22:45:00|2603.36|2565.36|2605.25|2567.25|2606.22|2568.22|2603.24|2565.24|216
1593557400000|2020-06-30 22:50:00|2605.23|2567.23|2603.01|2565.01|2605.23|2567.23|2602.92|2564.92|203
1593557700000|2020-06-30 22:55:00|2603|2565|2604.04|2566.04|2604.09|2566.09|2602.84|2564.84|178
1593558000000|2020-06-30 23:00:00|2604.05|2566.05|2606.56|2568.56|2606.56|2568.56|2603.99|2565.99|207
1593558300000|2020-06-30 23:05:00|2606.59|2568.59|2611.13|2573.13|2611.13|2573.13|2606.59|2568.59|221
1593558600000|2020-06-30 23:10:00|2611.11|2573.11|2610.73|2572.73|2612.52|2574.52|2610.41|2572.41|221
1593558900000|2020-06-30 23:15:00|2610.61|2572.61|2610.32|2572.32|2610.64|2572.64|2609.8|2571.8|192
1593559200000|2020-06-30 23:20:00|2610.41|2572.41|2610.72|2572.72|2610.91|2572.91|2610.07|2572.07|199
1593559500000|2020-06-30 23:25:00|2610.75|2572.75|2610.79|2572.79|2611.41|2573.41|2610.5|2572.5|188
1593559800000|2020-06-30 23:30:00|2610.78|2572.78|2610.45|2572.45|2611.33|2573.33|2610.45|2572.45|183
1593560100000|2020-06-30 23:35:00|2610.42|2572.42|2611.24|2573.24|2611.3|2573.3|2610.37|2572.37|194
1593560400000|2020-06-30 23:40:00|2611.19|2573.19|2611.7|2573.7|2611.83|2573.83|2609.54|2571.54|204
1593560700000|2020-06-30 23:45:00|2611.71|2573.71|2611.68|2573.68|2611.88|2573.88|2611|2573|192
1593561000000|2020-06-30 23:50:00|2611.57|2573.57|2611.76|2573.76|2612.13|2574.13|2610.93|2572.93|204
1593561300000|2020-06-30 23:55:00|2611.75|2573.75|2607.98|2569.98|2611.77|2573.77|2607.78|2569.78|220
1593561600000|2020-07-01 00:00:00|2607.96|2569.96|2598.63|2560.63|2608.05|2570.05|2596.11|2558.11|269
1593561900000|2020-07-01 00:05:00|2598.59|2560.59|2602.62|2564.62|2602.62|2564.62|2594.35|2556.35|263
1593562200000|2020-07-01 00:10:00|2602.63|2564.63|2598.3|2560.3|2603.64|2565.64|2598.13|2560.13|259
1593562500000|2020-07-01 00:15:00|2598.29|2560.29|2600.11|2562.11|2600.17|2562.17|2597.44|2559.44|231
1593562800000|2020-07-01 00:20:00|2600.1|2562.1|2598.03|2560.03|2600.18|2562.18|2598.03|2560.03|218
1593563100000|2020-07-01 00:25:00|2598.02|2560.02|2599.63|2561.63|2599.63|2561.63|2597.67|2559.67|218
1593563400000|2020-07-01 00:30:00|2599.65|2561.65|2596.72|2558.72|2599.93|2561.93|2595.21|2557.21|237
1593563700000|2020-07-01 00:35:00|2596.8|2558.8|2593.5|2555.5|2597.16|2559.16|2593.24|2555.24|236
1593564000000|2020-07-01 00:40:00|2593.54|2555.54|2600.86|2562.86|2600.86|2562.86|2593.54|2555.54|241
1593564300000|2020-07-01 00:45:00|2600.84|2562.84|2601.42|2563.42|2602.38|2564.38|2600.82|2562.82|212
1593564600000|2020-07-01 00:50:00|2601.37|2563.37|2600.73|2562.73|2601.37|2563.37|2600.2|2562.2|212
1593564900000|2020-07-01 00:55:00|2600.74|2562.74|2602.13|2564.13|2602.15|2564.15|2600.41|2562.41|230
1593565200000|2020-07-01 01:00:00|2602.12|2564.12|2604.01|2566.01|2604.26|2566.26|2602.04|2564.04|216
1593565500000|2020-07-01 01:05:00|2604|2566|2601.81|2563.81|2604.61|2566.61|2601.73|2563.73|218
1593565800000|2020-07-01 01:10:00|2601.75|2563.75|2599.49|2561.49|2601.85|2563.85|2599.32|2561.32|186
1593566100000|2020-07-01 01:15:00|2599.52|2561.52|2598.63|2560.63|2600.28|2562.28|2598.63|2560.63|207
1593566400000|2020-07-01 01:20:00|2598.58|2560.58|2599.16|2561.16|2599.26|2561.26|2597.81|2559.81|205
1593566700000|2020-07-01 01:25:00|2599.17|2561.17|2597.77|2559.77|2599.17|2561.17|2597.67|2559.67|200
1593567000000|2020-07-01 01:30:00|2597.74|2559.74|2600.55|2562.55|2600.88|2562.88|2597.13|2559.13|205
1593567300000|2020-07-01 01:35:00|2600.54|2562.54|2600.74|2562.74|2601.22|2563.22|2600.54|2562.54|217
1593567600000|2020-07-01 01:40:00|2600.78|2562.78|2599.88|2561.88|2600.95|2562.95|2599.82|2561.82|147
1593567900000|2020-07-01 01:45:00|2599.93|2561.93|2601.34|2563.34|2601.35|2563.35|2599.93|2561.93|201
1593568200000|2020-07-01 01:50:00|2601.49|2563.49|2602.48|2564.48|2603.12|2565.12|2601.49|2563.49|204
1593568500000|2020-07-01 01:55:00|2602.49|2564.49|2603.91|2565.91|2604.04|2566.04|2602.47|2564.47|216
1593568800000|2020-07-01 02:00:00|2603.92|2565.92|2603.08|2565.08|2603.95|2565.95|2602.37|2564.37|209
1593569100000|2020-07-01 02:05:00|2603.05|2565.05|2602.78|2564.78|2603.58|2565.58|2602.28|2564.28|182
1593569400000|2020-07-01 02:10:00|2602.89|2564.89|2609.99|2571.99|2609.99|2571.99|2602.89|2564.89|235
1593569700000|2020-07-01 02:15:00|2610|2572|2606.93|2568.93|2610.23|2572.23|2606.93|2568.93|249
1593570000000|2020-07-01 02:20:00|2606.92|2568.92|2611.02|2573.02|2611.15|2573.15|2606.92|2568.92|241
1593570300000|2020-07-01 02:25:00|2610.95|2572.95|2607.23|2569.23|2610.96|2572.96|2607.01|2569.01|207
1593570600000|2020-07-01 02:30:00|2607.24|2569.24|2608.4|2570.4|2610.41|2572.41|2607.24|2569.24|208
1593570900000|2020-07-01 02:35:00|2608.33|2570.33|2607.72|2569.72|2608.37|2570.37|2607.71|2569.71|164
1593571200000|2020-07-01 02:40:00|2607.74|2569.74|2607.55|2569.55|2607.93|2569.93|2607.55|2569.55|187
1593571500000|2020-07-01 02:45:00|2607.5|2569.5|2606.22|2568.22|2607.91|2569.91|2606.18|2568.18|176
1593571800000|2020-07-01 02:50:00|2606.21|2568.21|2606.06|2568.06|2606.25|2568.25|2605.74|2567.74|168
1593572100000|2020-07-01 02:55:00|2606.07|2568.07|2607.79|2569.79|2608.05|2570.05|2606.07|2568.07|180
1593572400000|2020-07-01 03:00:00|2607.76|2569.76|2608.66|2570.66|2608.82|2570.82|2607.53|2569.53|205
1593572700000|2020-07-01 03:05:00|2608.65|2570.65|2606.86|2568.86|2608.83|2570.83|2606.86|2568.86|211
1593573000000|2020-07-01 03:10:00|2606.87|2568.87|2606.98|2568.98|2607.16|2569.16|2606.69|2568.69|174
1593573300000|2020-07-01 03:15:00|2606.97|2568.97|2606.5|2568.5|2607.65|2569.65|2606.5|2568.5|187
1593573600000|2020-07-01 03:20:00|2606.52|2568.52|2605.73|2567.73|2606.61|2568.61|2605.62|2567.62|222
1593573900000|2020-07-01 03:25:00|2605.72|2567.72|2605.95|2567.95|2606.14|2568.14|2605.6|2567.6|175
1593574200000|2020-07-01 03:30:00|2605.97|2567.97|2602.49|2564.49|2615.32|2577.32|2602.49|2564.49|244
1593574500000|2020-07-01 03:35:00|2601.78|2563.78|2602.24|2564.24|2602.75|2564.75|2598.34|2560.34|246
1593574800000|2020-07-01 03:40:00|2602.19|2564.19|2602.92|2564.92|2602.93|2564.93|2601.85|2563.85|206
1593575100000|2020-07-01 03:45:00|2602.94|2564.94|2604.99|2566.99|2605.04|2567.04|2602.94|2564.94|191
1593575400000|2020-07-01 03:50:00|2604.98|2566.98|2605.25|2567.25|2605.39|2567.39|2604.78|2566.78|190
1593575700000|2020-07-01 03:55:00|2605.32|2567.32|2608.95|2570.95|2609.25|2571.25|2605.19|2567.19|206
1593576000000|2020-07-01 04:00:00|2608.96|2570.96|2612.98|2574.98|2613.1|2575.1|2608.96|2570.96|238
1593576300000|2020-07-01 04:05:00|2612.96|2574.96|2612.18|2574.18|2613.25|2575.25|2611.36|2573.36|220
1593576600000|2020-07-01 04:10:00|2612.23|2574.23|2612.4|2574.4|2612.4|2574.4|2611.46|2573.46|207
1593576900000|2020-07-01 04:15:00|2612.46|2574.46|2611.39|2573.39|2613.69|2575.69|2611.02|2573.02|194
1593577200000|2020-07-01 04:20:00|2611.47|2573.47|2613.08|2575.08|2613.45|2575.45|2611.47|2573.47|206
1593577500000|2020-07-01 04:25:00|2613.1|2575.1|2613.75|2575.75|2614.01|2576.01|2611.69|2573.69|214
1593577800000|2020-07-01 04:30:00|2613.79|2575.79|2613.81|2575.81|2614.89|2576.89|2613.66|2575.66|211
1593578100000|2020-07-01 04:35:00|2613.82|2575.82|2612.2|2574.2|2614.03|2576.03|2612.2|2574.2|197
1593578400000|2020-07-01 04:40:00|2612.21|2574.21|2615.48|2577.48|2615.48|2577.48|2611.83|2573.83|234
1593578700000|2020-07-01 04:45:00|2615.49|2577.49|2614.07|2576.07|2615.52|2577.52|2614.06|2576.06|202
1593579000000|2020-07-01 04:50:00|2614.09|2576.09|2613.27|2575.27|2614.09|2576.09|2612.94|2574.94|184
1593579300000|2020-07-01 04:55:00|2613.32|2575.32|2611.93|2573.93|2613.32|2575.32|2611.93|2573.93|197
1593579600000|2020-07-01 05:00:00|2611.89|2573.89|2611.9|2573.9|2612.2|2574.2|2611.12|2573.12|207
1593579900000|2020-07-01 05:05:00|2611.91|2573.91|2611.33|2573.33|2611.99|2573.99|2610.81|2572.81|190
1593580200000|2020-07-01 05:10:00|2611.34|2573.34|2609.97|2571.97|2611.62|2573.62|2609.97|2571.97|181
1593580500000|2020-07-01 05:15:00|2609.95|2571.95|2611.15|2573.15|2611.15|2573.15|2609.02|2571.02|201
1593580800000|2020-07-01 05:20:00|2611.12|2573.12|2610.6|2572.6|2611.28|2573.28|2609.9|2571.9|204
1593581100000|2020-07-01 05:25:00|2610.61|2572.61|2611.47|2573.47|2611.68|2573.68|2610.61|2572.61|169
1593581400000|2020-07-01 05:30:00|2611.46|2573.46|2614.97|2576.97|2615|2577|2611.44|2573.44|202
1593581700000|2020-07-01 05:35:00|2614.98|2576.98|2613.87|2575.87|2615.03|2577.03|2613.87|2575.87|185
1593582000000|2020-07-01 05:40:00|2613.83|2575.83|2613.4|2575.4|2613.83|2575.83|2613.2|2575.2|193
1593582300000|2020-07-01 05:45:00|2613.42|2575.42|2613.8|2575.8|2613.85|2575.85|2613.23|2575.23|158
1593582600000|2020-07-01 05:50:00|2613.79|2575.79|2613.95|2575.95|2614.15|2576.15|2613.51|2575.51|157
1593582900000|2020-07-01 05:55:00|2613.86|2575.86|2612.8|2574.8|2614.01|2576.01|2612.8|2574.8|194
1593583200000|2020-07-01 06:00:00|2612.74|2574.74|2598.26|2560.26|2613.76|2575.76|2597.57|2559.57|234
1593583500000|2020-07-01 06:05:00|2598.29|2560.29|2602.04|2564.04|2603.28|2565.28|2597.55|2559.55|263
1593583800000|2020-07-01 06:10:00|2602.09|2564.09|2600.99|2562.99|2602.1|2564.1|2600.04|2562.04|235
1593584100000|2020-07-01 06:15:00|2601.03|2563.03|2603.9|2565.9|2603.93|2565.93|2600.95|2562.95|225
1593584400000|2020-07-01 06:20:00|2603.91|2565.91|2603.04|2565.04|2604.81|2566.81|2602.72|2564.72|215
1593584700000|2020-07-01 06:25:00|2603.03|2565.03|2603.38|2565.38|2603.75|2565.75|2602.73|2564.73|189
1593585000000|2020-07-01 06:30:00|2603.4|2565.4|2609.46|2571.46|2609.46|2571.46|2602.8|2564.8|207
1593585300000|2020-07-01 06:35:00|2609.52|2571.52|2604.5|2566.5|2609.58|2571.58|2604.5|2566.5|252
1593585600000|2020-07-01 06:40:00|2604.52|2566.52|2606.27|2568.27|2606.32|2568.32|2604.24|2566.24|196
1593585900000|2020-07-01 06:45:00|2606.32|2568.32|2606.7|2568.7|2607.33|2569.33|2606.29|2568.29|183
1593586200000|2020-07-01 06:50:00|2606.67|2568.67|2606.64|2568.64|2606.86|2568.86|2606.5|2568.5|168
1593586500000|2020-07-01 06:55:00|2606.68|2568.68|2605.41|2567.41|2606.89|2568.89|2605.4|2567.4|176
1593586800000|2020-07-01 07:00:00|2605.37|2567.37|2605.58|2567.58|2605.96|2567.96|2605.17|2567.17|202
1593587100000|2020-07-01 07:05:00|2605.57|2567.57|2606.78|2568.78|2607.09|2569.09|2605.41|2567.41|197
1593587400000|2020-07-01 07:10:00|2606.82|2568.82|2607.51|2569.51|2607.79|2569.79|2606.73|2568.73|204
1593587700000|2020-07-01 07:15:00|2607.52|2569.52|2609.29|2571.29|2609.29|2571.29|2607.38|2569.38|193
1593588000000|2020-07-01 07:20:00|2609.28|2571.28|2609.98|2571.98|2609.98|2571.98|2608.89|2570.89|204
1593588300000|2020-07-01 07:25:00|2610|2572|2610.36|2572.36|2610.4|2572.4|2609.59|2571.59|188
1593588600000|2020-07-01 07:30:00|2610.4|2572.4|2611.07|2573.07|2611.8|2573.8|2610.34|2572.34|194
1593588900000|2020-07-01 07:35:00|2611.04|2573.04|2610.48|2572.48|2611.52|2573.52|2610.46|2572.46|190
1593589200000|2020-07-01 07:40:00|2610.46|2572.46|2610.11|2572.11|2610.46|2572.46|2609.9|2571.9|178
1593589500000|2020-07-01 07:45:00|2610.07|2572.07|2609.22|2571.22|2610.07|2572.07|2609.2|2571.2|169
1593589800000|2020-07-01 07:50:00|2609.19|2571.19|2609.35|2571.35|2609.36|2571.36|2608.79|2570.79|192
1593590100000|2020-07-01 07:55:00|2609.34|2571.34|2604.29|2566.29|2609.35|2571.35|2603.41|2565.41|187
1593590400000|2020-07-01 08:00:00|2604.31|2566.31|2607.56|2569.56|2607.63|2569.63|2603.98|2565.98|205
1593590700000|2020-07-01 08:05:00|2607.59|2569.59|2610.06|2572.06|2610.07|2572.07|2607.59|2569.59|197
1593591000000|2020-07-01 08:10:00|2610.11|2572.11|2612.97|2574.97|2613|2575|2610.11|2572.11|207
1593591300000|2020-07-01 08:15:00|2613.04|2575.04|2612.81|2574.81|2613.19|2575.19|2612.23|2574.23|208
1593591600000|2020-07-01 08:20:00|2612.85|2574.85|2622.11|2584.11|2622.14|2584.14|2612.76|2574.76|229
1593591900000|2020-07-01 08:25:00|2622.14|2584.14|2624.83|2586.83|2625.3|2587.3|2622.13|2584.13|246
1593592200000|2020-07-01 08:30:00|2624.86|2586.86|2624.78|2586.78|2625.88|2587.88|2624.63|2586.63|247
1593592500000|2020-07-01 08:35:00|2624.79|2586.79|2625.16|2587.16|2626.02|2588.02|2624.77|2586.77|239
1593592800000|2020-07-01 08:40:00|2625.17|2587.17|2628.62|2590.62|2629.54|2591.54|2625.05|2587.05|259
1593593100000|2020-07-01 08:45:00|2628.58|2590.58|2627.85|2589.85|2630.73|2592.73|2627.7|2589.7|248
1593593400000|2020-07-01 08:50:00|2627.87|2589.87|2623.17|2585.17|2628.23|2590.23|2623.17|2585.17|231
1593593700000|2020-07-01 08:55:00|2623.16|2585.16|2623.78|2585.78|2623.95|2585.95|2622.92|2584.92|233
1593594000000|2020-07-01 09:00:00|2623.77|2585.77|2625.6|2587.6|2625.9|2587.9|2623.77|2585.77|202
1593594300000|2020-07-01 09:05:00|2625.62|2587.62|2626.07|2588.07|2627.19|2589.19|2625.62|2587.62|212
1593594600000|2020-07-01 09:10:00|2626.09|2588.09|2626.75|2588.75|2626.75|2588.75|2624.43|2586.43|234
1593594900000|2020-07-01 09:15:00|2626.74|2588.74|2626.11|2588.11|2626.9|2588.9|2625.04|2587.04|251
1593595200000|2020-07-01 09:20:00|2626.07|2588.07|2625.99|2587.99|2626.21|2588.21|2625.2|2587.2|190
1593595500000|2020-07-01 09:25:00|2625.95|2587.95|2624.19|2586.19|2626.26|2588.26|2624.19|2586.19|201
1593595800000|2020-07-01 09:30:00|2624.13|2586.13|2623.57|2585.57|2625.35|2587.35|2623.54|2585.54|205
1593596100000|2020-07-01 09:35:00|2623.6|2585.6|2624.18|2586.18|2624.64|2586.64|2623.59|2585.59|199
1593596400000|2020-07-01 09:40:00|2624.15|2586.15|2623.51|2585.51|2624.66|2586.66|2623.51|2585.51|215
1593596700000|2020-07-01 09:45:00|2623.47|2585.47|2621.17|2583.17|2623.47|2585.47|2620.75|2582.75|207
1593597000000|2020-07-01 09:50:00|2621.14|2583.14|2621.12|2583.12|2621.22|2583.22|2620.67|2582.67|180
1593597300000|2020-07-01 09:55:00|2621.09|2583.09|2623.07|2585.07|2623.1|2585.1|2620.04|2582.04|227
1593597600000|2020-07-01 10:00:00|2623.04|2585.04|2625.79|2587.79|2625.81|2587.81|2623.04|2585.04|221
1593597900000|2020-07-01 10:05:00|2625.81|2587.81|2626.63|2588.63|2626.71|2588.71|2625.78|2587.78|196
1593598200000|2020-07-01 10:10:00|2626.62|2588.62|2623.53|2585.53|2626.63|2588.63|2623.51|2585.51|228
1593598500000|2020-07-01 10:15:00|2623.52|2585.52|2619.69|2581.69|2623.53|2585.53|2618.91|2580.91|244
1593598800000|2020-07-01 10:20:00|2619.68|2581.68|2618.33|2580.33|2619.79|2581.79|2618.31|2580.31|201
1593599100000|2020-07-01 10:25:00|2618.32|2580.32|2619.19|2581.19|2619.58|2581.58|2617.77|2579.77|204
1593599400000|2020-07-01 10:30:00|2619.2|2581.2|2621.58|2583.58|2622.03|2584.03|2618.99|2580.99|227
1593599700000|2020-07-01 10:35:00|2621.56|2583.56|2619.32|2581.32|2621.9|2583.9|2619.3|2581.3|200
1593600000000|2020-07-01 10:40:00|2619.28|2581.28|2618.12|2580.12|2619.51|2581.51|2617.97|2579.97|210
1593600300000|2020-07-01 10:45:00|2618.16|2580.16|2618.95|2580.95|2619.52|2581.52|2617.95|2579.95|200
1593600600000|2020-07-01 10:50:00|2618.91|2580.91|2619.84|2581.84|2620.58|2582.58|2618.75|2580.75|217
1593600900000|2020-07-01 10:55:00|2619.82|2581.82|2618.55|2580.55|2619.82|2581.82|2618.47|2580.47|206
1593601200000|2020-07-01 11:00:00|2618.61|2580.61|2616.34|2578.34|2618.61|2580.61|2616.33|2578.33|210
1593601500000|2020-07-01 11:05:00|2616.33|2578.33|2614.62|2576.62|2616.46|2578.46|2614.57|2576.57|221
1593601800000|2020-07-01 11:10:00|2614.6|2576.6|2614.87|2576.87|2615.58|2577.58|2614.06|2576.06|202
1593602100000|2020-07-01 11:15:00|2614.84|2576.84|2614.6|2576.6|2614.84|2576.84|2613.64|2575.64|220
1593602400000|2020-07-01 11:20:00|2614.61|2576.61|2617.06|2579.06|2617.07|2579.07|2614.56|2576.56|232
1593602700000|2020-07-01 11:25:00|2617.05|2579.05|2617.05|2579.05|2617.8|2579.8|2616.95|2578.95|217
1593603000000|2020-07-01 11:30:00|2617.06|2579.06|2616.1|2578.1|2617.06|2579.06|2615.67|2577.67|204
1593603300000|2020-07-01 11:35:00|2616.08|2578.08|2615.44|2577.44|2616.36|2578.36|2615.44|2577.44|230
1593603600000|2020-07-01 11:40:00|2615.48|2577.48|2616.06|2578.06|2616.4|2578.4|2615.3|2577.3|216
1593603900000|2020-07-01 11:45:00|2616.1|2578.1|2619.68|2581.68|2619.68|2581.68|2616.03|2578.03|226
1593604200000|2020-07-01 11:50:00|2619.71|2581.71|2620.76|2582.76|2621.04|2583.04|2619.62|2581.62|218
1593604500000|2020-07-01 11:55:00|2620.74|2582.74|2622.28|2584.28|2622.32|2584.32|2620.74|2582.74|210
1593604800000|2020-07-01 12:00:00|2622.29|2584.29|2622.31|2584.31|2622.84|2584.84|2621.85|2583.85|220
1593605100000|2020-07-01 12:05:00|2622.36|2584.36|2620.29|2582.29|2622.4|2584.4|2619.66|2581.66|220
1593605400000|2020-07-01 12:10:00|2620.3|2582.3|2619.63|2581.63|2620.5|2582.5|2619.63|2581.63|198
1593605700000|2020-07-01 12:15:00|2619.53|2581.53|2616.73|2578.73|2619.53|2581.53|2616.68|2578.68|225
1593606000000|2020-07-01 12:20:00|2616.76|2578.76|2616.17|2578.17|2616.76|2578.76|2615.39|2577.39|231
1593606300000|2020-07-01 12:25:00|2616.18|2578.18|2616.42|2578.42|2616.76|2578.76|2616.05|2578.05|215
1593606600000|2020-07-01 12:30:00|2616.43|2578.43|2618.31|2580.31|2618.47|2580.47|2616.17|2578.17|226
1593606900000|2020-07-01 12:35:00|2618.34|2580.34|2617.59|2579.59|2619.19|2581.19|2617.59|2579.59|207
1593607200000|2020-07-01 12:40:00|2617.58|2579.58|2616.85|2578.85|2617.62|2579.62|2616.85|2578.85|210
1593607500000|2020-07-01 12:45:00|2616.91|2578.91|2619.21|2581.21|2619.35|2581.35|2616.85|2578.85|209
1593607800000|2020-07-01 12:50:00|2619.22|2581.22|2619.65|2581.65|2619.66|2581.66|2618.94|2580.94|188
1593608100000|2020-07-01 12:55:00|2619.67|2581.67|2622.75|2584.75|2622.76|2584.76|2619.63|2581.63|228
1593608400000|2020-07-01 13:00:00|2622.73|2584.73|2623.14|2585.14|2623.23|2585.23|2621.6|2583.6|225
1593608700000|2020-07-01 13:05:00|2623.15|2585.15|2623.38|2585.38|2624.45|2586.45|2622.95|2584.95|234
1593609000000|2020-07-01 13:10:00|2623.4|2585.4|2622.46|2584.46|2623.5|2585.5|2622.31|2584.31|214
1593609300000|2020-07-01 13:15:00|2622.47|2584.47|2621.09|2583.09|2622.47|2584.47|2620.96|2582.96|226
1593609600000|2020-07-01 13:20:00|2621.08|2583.08|2621.47|2583.47|2621.56|2583.56|2620.56|2582.56|196
1593609900000|2020-07-01 13:25:00|2621.49|2583.49|2621.12|2583.12|2622.36|2584.36|2621.11|2583.11|218
1593610200000|2020-07-01 13:30:00|2621.15|2583.15|2629.79|2591.79|2629.92|2591.92|2620.83|2582.83|247
1593610500000|2020-07-01 13:35:00|2629.81|2591.81|2627.53|2589.53|2632.58|2594.58|2627.48|2589.48|265
1593610800000|2020-07-01 13:40:00|2627.49|2589.49|2640.28|2602.28|2643.63|2605.63|2627.07|2589.07|276
1593611100000|2020-07-01 13:45:00|2640.3|2602.3|2638.3|2600.3|2646.14|2608.14|2637.29|2599.29|276
1593611400000|2020-07-01 13:50:00|2638.48|2600.48|2638.8|2600.8|2641.38|2603.38|2638.21|2600.21|271
1593611700000|2020-07-01 13:55:00|2638.78|2600.78|2636.07|2598.07|2638.78|2600.78|2634.93|2596.93|259
1593612000000|2020-07-01 14:00:00|2636.12|2598.12|2638.68|2600.68|2639.55|2601.55|2636.12|2598.12|260
1593612300000|2020-07-01 14:05:00|2638.67|2600.67|2638.89|2600.89|2638.96|2600.96|2637.12|2599.12|250
1593612600000|2020-07-01 14:10:00|2638.94|2600.94|2642.14|2604.14|2642.43|2604.43|2638.67|2600.67|260
1593612900000|2020-07-01 14:15:00|2642.18|2604.18|2641.48|2603.48|2643.56|2605.56|2641.09|2603.09|248
1593613200000|2020-07-01 14:20:00|2641.52|2603.52|2639.82|2601.82|2641.64|2603.64|2639.73|2601.73|247
1593613500000|2020-07-01 14:25:00|2639.81|2601.81|2642.58|2604.58|2642.8|2604.8|2639.13|2601.13|237
1593613800000|2020-07-01 14:30:00|2642.55|2604.55|2643.2|2605.2|2645.87|2607.87|2642.51|2604.51|258
1593614100000|2020-07-01 14:35:00|2643.15|2605.15|2641.3|2603.3|2643.89|2605.89|2640.88|2602.88|251
1593614400000|2020-07-01 14:40:00|2641.18|2603.18|2639.99|2601.99|2642.65|2604.65|2639.99|2601.99|250
1593614700000|2020-07-01 14:45:00|2639.97|2601.97|2638.16|2600.16|2640.28|2602.28|2638.1|2600.1|237
1593615000000|2020-07-01 14:50:00|2638.15|2600.15|2638.02|2600.02|2638.6|2600.6|2637.5|2599.5|226
1593615300000|2020-07-01 14:55:00|2638.03|2600.03|2637.91|2599.91|2638.41|2600.41|2637.57|2599.57|218
1593615600000|2020-07-01 15:00:00|2637.9|2599.9|2638.72|2600.72|2639.04|2601.04|2637.89|2599.89|244
1593615900000|2020-07-01 15:05:00|2638.77|2600.77|2641.1|2603.1|2641.33|2603.33|2638.77|2600.77|225
1593616200000|2020-07-01 15:10:00|2640.8|2602.8|2641.83|2603.83|2641.83|2603.83|2639.55|2601.55|233
1593616500000|2020-07-01 15:15:00|2641.81|2603.81|2641.78|2603.78|2642.37|2604.37|2641.78|2603.78|227
1593616800000|2020-07-01 15:20:00|2641.67|2603.67|2639.64|2601.64|2641.67|2603.67|2639.49|2601.49|227
1593617100000|2020-07-01 15:25:00|2639.65|2601.65|2639.98|2601.98|2641.53|2603.53|2639.65|2601.65|232
1593617400000|2020-07-01 15:30:00|2639.96|2601.96|2643.17|2605.17|2643.54|2605.54|2639.89|2601.89|257
1593617700000|2020-07-01 15:35:00|2643.23|2605.23|2643.06|2605.06|2645.81|2607.81|2643.06|2605.06|248
1593618000000|2020-07-01 15:40:00|2643.05|2605.05|2643.92|2605.92|2644.01|2606.01|2642.33|2604.33|238
1593618300000|2020-07-01 15:45:00|2643.94|2605.94|2643.96|2605.96|2644.77|2606.77|2643.87|2605.87|227
1593618600000|2020-07-01 15:50:00|2643.93|2605.93|2645.76|2607.76|2645.76|2607.76|2643.47|2605.47|224
1593618900000|2020-07-01 15:55:00|2645.77|2607.77|2648.28|2610.28|2648.28|2610.28|2644.54|2606.54|259
1593619200000|2020-07-01 16:00:00|2648.34|2610.34|2643.66|2605.66|2651.13|2613.13|2643.63|2605.63|274
1593619500000|2020-07-01 16:05:00|2643.63|2605.63|2645.68|2607.68|2645.68|2607.68|2643.26|2605.26|225
1593619800000|2020-07-01 16:10:00|2645.72|2607.72|2655.22|2617.22|2655.22|2617.22|2645.72|2607.72|267
1593620100000|2020-07-01 16:15:00|2655.21|2617.21|2653.55|2615.55|2656.4|2618.4|2653.53|2615.53|248
1593620400000|2020-07-01 16:20:00|2653.39|2615.39|2655.21|2617.21|2655.74|2617.74|2653.39|2615.39|264
1593620700000|2020-07-01 16:25:00|2655.14|2617.14|2658.11|2620.11|2659.84|2621.84|2654.06|2616.06|255
1593621000000|2020-07-01 16:30:00|2658.13|2620.13|2661.05|2623.05|2661.16|2623.16|2658.12|2620.12|270
1593621300000|2020-07-01 16:35:00|2660.98|2622.98|2662.49|2624.49|2662.5|2624.5|2660.88|2622.88|235
1593621600000|2020-07-01 16:40:00|2662.48|2624.48|2662.64|2624.64|2664.58|2626.58|2662.05|2624.05|245
1593621900000|2020-07-01 16:45:00|2662.68|2624.68|2656.67|2618.67|2663.7|2625.7|2656.67|2618.67|269
1593622200000|2020-07-01 16:50:00|2656.71|2618.71|2656.51|2618.51|2657.55|2619.55|2655.33|2617.33|233
1593622500000|2020-07-01 16:55:00|2656.5|2618.5|2658.08|2620.08|2658.13|2620.13|2656.48|2618.48|237
1593622800000|2020-07-01 17:00:00|2658.12|2620.12|2659.77|2621.77|2659.96|2621.96|2658.12|2620.12|228
1593623100000|2020-07-01 17:05:00|2659.73|2621.73|2657.11|2619.11|2660.04|2622.04|2657.09|2619.09|231
1593623400000|2020-07-01 17:10:00|2657.13|2619.13|2655.61|2617.61|2657.29|2619.29|2655.41|2617.41|214
1593623700000|2020-07-01 17:15:00|2655.57|2617.57|2657.88|2619.88|2657.88|2619.88|2655.38|2617.38|228
1593624000000|2020-07-01 17:20:00|2657.87|2619.87|2657.06|2619.06|2658.08|2620.08|2657.03|2619.03|227
1593624300000|2020-07-01 17:25:00|2657.08|2619.08|2658.03|2620.03|2658.03|2620.03|2657.08|2619.08|211
1593624600000|2020-07-01 17:30:00|2658.04|2620.04|2659.95|2621.95|2659.95|2621.95|2657.85|2619.85|194
1593624900000|2020-07-01 17:35:00|2659.97|2621.97|2661.67|2623.67|2661.82|2623.82|2659.96|2621.96|229
1593625200000|2020-07-01 17:40:00|2661.64|2623.64|2660.37|2622.37|2661.83|2623.83|2660.19|2622.19|232
1593625500000|2020-07-01 17:45:00|2660.39|2622.39|2661.48|2623.48|2661.54|2623.54|2660.33|2622.33|206
1593625800000|2020-07-01 17:50:00|2661.49|2623.49|2660.97|2622.97|2661.49|2623.49|2660.55|2622.55|214
1593626100000|2020-07-01 17:55:00|2661.03|2623.03|2661.49|2623.49|2662.31|2624.31|2660.96|2622.96|215
1593626400000|2020-07-01 18:00:00|2661.48|2623.48|2659.16|2621.16|2662.22|2624.22|2659.16|2621.16|214
1593626700000|2020-07-01 18:05:00|2659.22|2621.22|2658.69|2620.69|2659.34|2621.34|2657.99|2619.99|224
1593627000000|2020-07-01 18:10:00|2658.73|2620.73|2658.15|2620.15|2659.13|2621.13|2658.05|2620.05|175
1593627300000|2020-07-01 18:15:00|2658.2|2620.2|2659.55|2621.55|2659.9|2621.9|2658.17|2620.17|187
1593627600000|2020-07-01 18:20:00|2659.6|2621.6|2660.23|2622.23|2660.68|2622.68|2659.6|2621.6|218
1593627900000|2020-07-01 18:25:00|2660.27|2622.27|2658.67|2620.67|2660.41|2622.41|2658.18|2620.18|212
1593628200000|2020-07-01 18:30:00|2658.68|2620.68|2658.14|2620.14|2658.83|2620.83|2657.95|2619.95|227
1593628500000|2020-07-01 18:35:00|2658.13|2620.13|2654.91|2616.91|2658.24|2620.24|2654.77|2616.77|214
1593628800000|2020-07-01 18:40:00|2654.9|2616.9|2653.69|2615.69|2656.06|2618.06|2653.69|2615.69|233
1593629100000|2020-07-01 18:45:00|2653.7|2615.7|2654.66|2616.66|2654.89|2616.89|2653.4|2615.4|226
1593629400000|2020-07-01 18:50:00|2654.63|2616.63|2653.95|2615.95|2654.77|2616.77|2653.73|2615.73|212
1593629700000|2020-07-01 18:55:00|2653.96|2615.96|2654.36|2616.36|2654.41|2616.41|2653.41|2615.41|215
1593630000000|2020-07-01 19:00:00|2654.38|2616.38|2652.01|2614.01|2654.38|2616.38|2651.22|2613.22|223
1593630300000|2020-07-01 19:05:00|2652.05|2614.05|2654.86|2616.86|2654.88|2616.88|2651.99|2613.99|218
1593630600000|2020-07-01 19:10:00|2654.85|2616.85|2655.17|2617.17|2655.78|2617.78|2654.81|2616.81|221
1593630900000|2020-07-01 19:15:00|2655.18|2617.18|2653.88|2615.88|2655.2|2617.2|2653.59|2615.59|199
1593631200000|2020-07-01 19:20:00|2653.86|2615.86|2655.57|2617.57|2655.57|2617.57|2653.84|2615.84|214
1593631500000|2020-07-01 19:25:00|2655.63|2617.63|2655.14|2617.14|2655.93|2617.93|2655.14|2617.14|205
1593631800000|2020-07-01 19:30:00|2655.11|2617.11|2657.18|2619.18|2657.36|2619.36|2654.66|2616.66|220
1593632100000|2020-07-01 19:35:00|2657.15|2619.15|2656.6|2618.6|2658.02|2620.02|2656.6|2618.6|193
1593632400000|2020-07-01 19:40:00|2656.57|2618.57|2655.65|2617.65|2656.57|2618.57|2655.13|2617.13|205
1593632700000|2020-07-01 19:45:00|2655.64|2617.64|2654.71|2616.71|2655.67|2617.67|2654.37|2616.37|188
1593633000000|2020-07-01 19:50:00|2654.69|2616.69|2653.42|2615.42|2654.69|2616.69|2653.03|2615.03|205
1593633300000|2020-07-01 19:55:00|2653.39|2615.39|2642.36|2604.36|2653.52|2615.52|2642.27|2604.27|233
1593633600000|2020-07-01 20:00:00|2642.32|2604.32|2645.46|2607.46|2645.46|2607.46|2641.31|2603.31|244
1593633900000|2020-07-01 20:05:00|2645.51|2607.51|2647.79|2609.79|2647.9|2609.9|2645.51|2607.51|204
1593634200000|2020-07-01 20:10:00|2647.56|2609.56|2646.53|2608.53|2647.75|2609.75|2645.97|2607.97|220
1593634500000|2020-07-01 20:15:00|2646.4|2608.4|2648.02|2610.02|2648.47|2610.47|2646.07|2608.07|229
1593634800000|2020-07-01 20:20:00|2648|2610|2653.25|2615.25|2654.08|2616.08|2647.77|2609.77|231
1593635100000|2020-07-01 20:25:00|2653.29|2615.29|2653.51|2615.51|2654.48|2616.48|2653.22|2615.22|219
1593635400000|2020-07-01 20:30:00|2653.5|2615.5|2648.36|2610.36|2653.5|2615.5|2648.36|2610.36|221
1593635700000|2020-07-01 20:35:00|2648.37|2610.37|2650.97|2612.97|2651.49|2613.49|2647.32|2609.32|227
1593636000000|2020-07-01 20:40:00|2650.95|2612.95|2649.55|2611.55|2651.5|2613.5|2649.55|2611.55|210
1593636300000|2020-07-01 20:45:00|2649.52|2611.52|2648.87|2610.87|2649.53|2611.53|2648.37|2610.37|206
1593636600000|2020-07-01 20:50:00|2648.86|2610.86|2646.84|2608.84|2648.86|2610.86|2646.75|2608.75|224
1593636900000|2020-07-01 20:55:00|2646.81|2608.81|2646.53|2608.53|2647.62|2609.62|2646.05|2608.05|230
1593637200000|2020-07-01 21:00:00|2646.56|2608.56|2644.65|2606.65|2646.56|2608.56|2644.48|2606.48|213
1593637500000|2020-07-01 21:05:00|2644.6|2606.6|2646.73|2608.73|2649.63|2611.63|2644.6|2606.6|248
1593637800000|2020-07-01 21:10:00|2646.75|2608.75|2646.5|2608.5|2647.24|2609.24|2646.5|2608.5|247
1593638100000|2020-07-01 21:15:00|2646.53|2608.53|2644.79|2606.79|2646.62|2608.62|2644.75|2606.75|246
1593638400000|2020-07-01 21:20:00|2644.76|2606.76|2647.15|2609.15|2647.19|2609.19|2644.24|2606.24|259
1593638700000|2020-07-01 21:25:00|2647.14|2609.14|2646.02|2608.02|2647.59|2609.59|2645.82|2607.82|247
1593639000000|2020-07-01 21:30:00|2646.01|2608.01|2644.99|2606.99|2646.03|2608.03|2644.83|2606.83|242
1593639300000|2020-07-01 21:35:00|2644.95|2606.95|2645.61|2607.61|2645.61|2607.61|2644.56|2606.56|223
1593639600000|2020-07-01 21:40:00|2645.57|2607.57|2652.55|2614.55|2652.56|2614.56|2645.57|2607.57|247
1593639900000|2020-07-01 21:45:00|2652.54|2614.54|2647.91|2609.91|2653.42|2615.42|2647.89|2609.89|240
1593640200000|2020-07-01 21:50:00|2647.82|2609.82|2648.04|2610.04|2648.14|2610.14|2647.53|2609.53|213
1593640500000|2020-07-01 21:55:00|2648.06|2610.06|2648.83|2610.83|2648.9|2610.9|2648.06|2610.06|216
1593640800000|2020-07-01 22:00:00|2648.82|2610.82|2649.76|2611.76|2650.76|2612.76|2648.79|2610.79|232
1593641100000|2020-07-01 22:05:00|2649.78|2611.78|2648.92|2610.92|2649.78|2611.78|2648.4|2610.4|220
1593641400000|2020-07-01 22:10:00|2648.91|2610.91|2646.65|2608.65|2649.05|2611.05|2646.59|2608.59|215
1593641700000|2020-07-01 22:15:00|2646.66|2608.66|2645.23|2607.23|2646.72|2608.72|2645.23|2607.23|199
1593642000000|2020-07-01 22:20:00|2645.26|2607.26|2645.59|2607.59|2648.27|2610.27|2645.2|2607.2|243
1593642300000|2020-07-01 22:25:00|2645.6|2607.6|2645.24|2607.24|2646.43|2608.43|2645.23|2607.23|211
1593642600000|2020-07-01 22:30:00|2645.18|2607.18|2642.39|2604.39|2645.18|2607.18|2641.59|2603.59|244
1593642900000|2020-07-01 22:35:00|2642.37|2604.37|2642.77|2604.77|2643.54|2605.54|2642.37|2604.37|210
1593643200000|2020-07-01 22:40:00|2642.78|2604.78|2643.78|2605.78|2645.32|2607.32|2642.68|2604.68|234
1593643500000|2020-07-01 22:45:00|2643.85|2605.85|2644.44|2606.44|2644.61|2606.61|2643.85|2605.85|212
1593643800000|2020-07-01 22:50:00|2644.41|2606.41|2647.36|2609.36|2647.72|2609.72|2644.41|2606.41|220
1593644100000|2020-07-01 22:55:00|2647.44|2609.44|2647.51|2609.51|2647.62|2609.62|2645.95|2607.95|215
1593644400000|2020-07-01 23:00:00|2647.48|2609.48|2648.26|2610.26|2648.26|2610.26|2646.59|2608.59|222
1593644700000|2020-07-01 23:05:00|2648.32|2610.32|2650.32|2612.32|2650.33|2612.33|2647.59|2609.59|205
1593645000000|2020-07-01 23:10:00|2650.34|2612.34|2650.1|2612.1|2650.39|2612.39|2649.69|2611.69|216
1593645300000|2020-07-01 23:15:00|2650.08|2612.08|2650.16|2612.16|2650.44|2612.44|2649.48|2611.48|202
1593645600000|2020-07-01 23:20:00|2650.25|2612.25|2649.45|2611.45|2650.9|2612.9|2649.33|2611.33|216
1593645900000|2020-07-01 23:25:00|2649.42|2611.42|2649.99|2611.99|2650.47|2612.47|2649.41|2611.41|210
1593646200000|2020-07-01 23:30:00|2649.97|2611.97|2650.32|2612.32|2650.86|2612.86|2649.97|2611.97|205
1593646500000|2020-07-01 23:35:00|2650.31|2612.31|2646.94|2608.94|2650.39|2612.39|2646.94|2608.94|232
1593646800000|2020-07-01 23:40:00|2646.88|2608.88|2646.45|2608.45|2647.39|2609.39|2645.83|2607.83|223
1593647100000|2020-07-01 23:45:00|2646.43|2608.43|2644.34|2606.34|2646.73|2608.73|2644.34|2606.34|217
1593647400000|2020-07-01 23:50:00|2644.35|2606.35|2644.78|2606.78|2644.93|2606.93|2643.92|2605.92|225
1593647700000|2020-07-01 23:55:00|2644.76|2606.76|2645.92|2607.92|2646.3|2608.3|2644.05|2606.05|217
1593648000000|2020-07-02 00:00:00|2645.94|2607.94|2650.08|2612.08|2650.13|2612.13|2644.37|2606.37|252
1593648300000|2020-07-02 00:05:00|2650.02|2612.02|2650.67|2612.67|2650.92|2612.92|2650.02|2612.02|240
1593648600000|2020-07-02 00:10:00|2650.76|2612.76|2647.6|2609.6|2650.83|2612.83|2647.07|2609.07|232
1593648900000|2020-07-02 00:15:00|2647.62|2609.62|2648.76|2610.76|2648.76|2610.76|2647.18|2609.18|223
1593649200000|2020-07-02 00:20:00|2648.78|2610.78|2649.83|2611.83|2649.95|2611.95|2648.74|2610.74|222
1593649500000|2020-07-02 00:25:00|2649.9|2611.9|2649.98|2611.98|2650.53|2612.53|2649.85|2611.85|235
1593649800000|2020-07-02 00:30:00|2649.95|2611.95|2651.38|2613.38|2651.53|2613.53|2649.82|2611.82|224
1593650100000|2020-07-02 00:35:00|2651.39|2613.39|2645.17|2607.17|2651.45|2613.45|2644.83|2606.83|257
1593650400000|2020-07-02 00:40:00|2645.16|2607.16|2645|2607|2645.23|2607.23|2642.09|2604.09|243
1593650700000|2020-07-02 00:45:00|2645.07|2607.07|2646.64|2608.64|2646.87|2608.87|2644.61|2606.61|243
1593651000000|2020-07-02 00:50:00|2646.65|2608.65|2646.15|2608.15|2646.67|2608.67|2645.75|2607.75|224
1593651300000|2020-07-02 00:55:00|2645.99|2607.99|2644.55|2606.55|2646.12|2608.12|2643.62|2605.62|239
1593651600000|2020-07-02 01:00:00|2644.56|2606.56|2645.18|2607.18|2645.21|2607.21|2643.27|2605.27|234
1593651900000|2020-07-02 01:05:00|2645.19|2607.19|2647.85|2609.85|2648.19|2610.19|2645.18|2607.18|230
1593652200000|2020-07-02 01:10:00|2647.84|2609.84|2647.51|2609.51|2647.84|2609.84|2646.46|2608.46|227
1593652500000|2020-07-02 01:15:00|2647.48|2609.48|2646.78|2608.78|2648.34|2610.34|2646.27|2608.27|243
1593652800000|2020-07-02 01:20:00|2646.7|2608.7|2648.73|2610.73|2649.03|2611.03|2645.8|2607.8|227
1593653100000|2020-07-02 01:25:00|2648.71|2610.71|2647.78|2609.78|2648.71|2610.71|2647.49|2609.49|215
1593653400000|2020-07-02 01:30:00|2647.75|2609.75|2644.98|2606.98|2647.75|2609.75|2644.92|2606.92|193
1593653700000|2020-07-02 01:35:00|2644.99|2606.99|2646.95|2608.95|2646.95|2608.95|2643.34|2605.34|209
1593654000000|2020-07-02 01:40:00|2646.94|2608.94|2648.33|2610.33|2648.35|2610.35|2646.94|2608.94|212
1593654300000|2020-07-02 01:45:00|2648.36|2610.36|2648.76|2610.76|2648.76|2610.76|2647.78|2609.78|197
1593654600000|2020-07-02 01:50:00|2648.8|2610.8|2650.29|2612.29|2650.29|2612.29|2648.64|2610.64|198
1593654900000|2020-07-02 01:55:00|2650.26|2612.26|2651.73|2613.73|2651.73|2613.73|2649.93|2611.93|234
1593655200000|2020-07-02 02:00:00|2651.74|2613.74|2652.83|2614.83|2652.87|2614.87|2651.73|2613.73|228
1593655500000|2020-07-02 02:05:00|2652.84|2614.84|2653.91|2615.91|2654.74|2616.74|2652.83|2614.83|206
1593655800000|2020-07-02 02:10:00|2653.9|2615.9|2653.29|2615.29|2653.92|2615.92|2653.02|2615.02|208
1593656100000|2020-07-02 02:15:00|2653.31|2615.31|2655.95|2617.95|2655.99|2617.99|2653.25|2615.25|233
1593656400000|2020-07-02 02:20:00|2655.97|2617.97|2654.23|2616.23|2656.28|2618.28|2654.23|2616.23|188
1593656700000|2020-07-02 02:25:00|2653.98|2615.98|2653.1|2615.1|2653.98|2615.98|2652.81|2614.81|203
1593657000000|2020-07-02 02:30:00|2653.05|2615.05|2653.37|2615.37|2653.74|2615.74|2651.93|2613.93|202
1593657300000|2020-07-02 02:35:00|2653.39|2615.39|2652.73|2614.73|2653.39|2615.39|2652.29|2614.29|187
1593657600000|2020-07-02 02:40:00|2652.74|2614.74|2652.47|2614.47|2653.64|2615.64|2652.2|2614.2|196
1593657900000|2020-07-02 02:45:00|2652.52|2614.52|2650.93|2612.93|2652.53|2614.53|2650.71|2612.71|177
1593658200000|2020-07-02 02:50:00|2650.88|2612.88|2651.09|2613.09|2651.26|2613.26|2650.82|2612.82|178
1593658500000|2020-07-02 02:55:00|2651.11|2613.11|2648.86|2610.86|2651.18|2613.18|2648.86|2610.86|192
1593658800000|2020-07-02 03:00:00|2648.87|2610.87|2648.31|2610.31|2648.92|2610.92|2648.19|2610.19|223
1593659100000|2020-07-02 03:05:00|2648.21|2610.21|2649.5|2611.5|2649.52|2611.52|2648.12|2610.12|204
1593659400000|2020-07-02 03:10:00|2649.51|2611.51|2650.51|2612.51|2650.66|2612.66|2649.48|2611.48|213
1593659700000|2020-07-02 03:15:00|2650.57|2612.57|2651.62|2613.62|2651.64|2613.64|2650.05|2612.05|205
1593660000000|2020-07-02 03:20:00|2651.66|2613.66|2650.75|2612.75|2651.99|2613.99|2650.29|2612.29|223
1593660300000|2020-07-02 03:25:00|2650.79|2612.79|2649.49|2611.49|2651.67|2613.67|2649.43|2611.43|206
1593660600000|2020-07-02 03:30:00|2649.46|2611.46|2648.48|2610.48|2649.59|2611.59|2648.01|2610.01|197
1593660900000|2020-07-02 03:35:00|2648.53|2610.53|2647.97|2609.97|2648.56|2610.56|2647.82|2609.82|159
1593661200000|2020-07-02 03:40:00|2647.98|2609.98|2648.73|2610.73|2648.88|2610.88|2647.93|2609.93|191
1593661500000|2020-07-02 03:45:00|2648.75|2610.75|2648.47|2610.47|2649.27|2611.27|2648.47|2610.47|187
1593661800000|2020-07-02 03:50:00|2648.58|2610.58|2648.22|2610.22|2648.58|2610.58|2648.09|2610.09|186
1593662100000|2020-07-02 03:55:00|2648.21|2610.21|2648.7|2610.7|2648.7|2610.7|2648.1|2610.1|186
1593662400000|2020-07-02 04:00:00|2648.57|2610.57|2650.06|2612.06|2650.07|2612.07|2648.28|2610.28|189
1593662700000|2020-07-02 04:05:00|2650.13|2612.13|2650.42|2612.42|2650.55|2612.55|2649.97|2611.97|193
1593663000000|2020-07-02 04:10:00|2650.4|2612.4|2650.72|2612.72|2651.2|2613.2|2650.15|2612.15|225
1593663300000|2020-07-02 04:15:00|2650.71|2612.71|2650.7|2612.7|2651.21|2613.21|2650.51|2612.51|192
1593663600000|2020-07-02 04:20:00|2650.66|2612.66|2650.86|2612.86|2651.43|2613.43|2650.57|2612.57|196
1593663900000|2020-07-02 04:25:00|2650.85|2612.85|2649.87|2611.87|2650.88|2612.88|2649.84|2611.84|180
1593664200000|2020-07-02 04:30:00|2649.82|2611.82|2646.93|2608.93|2649.84|2611.84|2646.92|2608.92|191
1593664500000|2020-07-02 04:35:00|2646.92|2608.92|2647.94|2609.94|2647.94|2609.94|2646.69|2608.69|189
1593664800000|2020-07-02 04:40:00|2648.05|2610.05|2647.17|2609.17|2648.29|2610.29|2647.15|2609.15|185
1593665100000|2020-07-02 04:45:00|2647.15|2609.15|2646.63|2608.63|2647.15|2609.15|2646.05|2608.05|186
1593665400000|2020-07-02 04:50:00|2646.66|2608.66|2646.39|2608.39|2646.7|2608.7|2645.97|2607.97|205
1593665700000|2020-07-02 04:55:00|2646.48|2608.48|2647.72|2609.72|2647.81|2609.81|2645.94|2607.94|212
1593666000000|2020-07-02 05:00:00|2647.69|2609.69|2646.41|2608.41|2647.78|2609.78|2646.02|2608.02|209
1593666300000|2020-07-02 05:05:00|2646.39|2608.39|2649.33|2611.33|2649.33|2611.33|2646.31|2608.31|229
1593666600000|2020-07-02 05:10:00|2649.42|2611.42|2652.43|2614.43|2652.44|2614.44|2649.42|2611.42|229
1593666900000|2020-07-02 05:15:00|2652.41|2614.41|2651.8|2613.8|2652.79|2614.79|2651.54|2613.54|207
1593667200000|2020-07-02 05:20:00|2651.78|2613.78|2650.51|2612.51|2652.17|2614.17|2650.35|2612.35|229
1593667500000|2020-07-02 05:25:00|2650.5|2612.5|2651.03|2613.03|2651.21|2613.21|2650.23|2612.23|195
1593667800000|2020-07-02 05:30:00|2651.06|2613.06|2649.36|2611.36|2651.43|2613.43|2649.36|2611.36|215
1593668100000|2020-07-02 05:35:00|2649.35|2611.35|2648.29|2610.29|2649.6|2611.6|2648.23|2610.23|198
1593668400000|2020-07-02 05:40:00|2648.3|2610.3|2649.54|2611.54|2649.83|2611.83|2648.09|2610.09|193
1593668700000|2020-07-02 05:45:00|2649.52|2611.52|2647.36|2609.36|2649.71|2611.71|2647.34|2609.34|212
1593669000000|2020-07-02 05:50:00|2647.35|2609.35|2634.88|2596.88|2647.37|2609.37|2634.88|2596.88|240
1593669300000|2020-07-02 05:55:00|2634.94|2596.94|2631.57|2593.57|2635.11|2597.11|2631.34|2593.34|263
1593669600000|2020-07-02 06:00:00|2631.58|2593.58|2631.42|2593.42|2632.39|2594.39|2628.02|2590.02|263
1593669900000|2020-07-02 06:05:00|2631.34|2593.34|2627.72|2589.72|2631.38|2593.38|2625.83|2587.83|272
1593670200000|2020-07-02 06:10:00|2627.71|2589.71|2628.12|2590.12|2628.63|2590.63|2626.89|2588.89|253
1593670500000|2020-07-02 06:15:00|2628.09|2590.09|2630.58|2592.58|2631.12|2593.12|2627.47|2589.47|233
1593670800000|2020-07-02 06:20:00|2630.61|2592.61|2629.74|2591.74|2630.64|2592.64|2628.92|2590.92|227
1593671100000|2020-07-02 06:25:00|2629.77|2591.77|2632.4|2594.4|2632.5|2594.5|2629.63|2591.63|226
1593671400000|2020-07-02 06:30:00|2632.38|2594.38|2631.83|2593.83|2633.38|2595.38|2631.32|2593.32|229
1593671700000|2020-07-02 06:35:00|2631.84|2593.84|2630.06|2592.06|2631.88|2593.88|2630.06|2592.06|216
1593672000000|2020-07-02 06:40:00|2630.08|2592.08|2633.85|2595.85|2633.87|2595.87|2629.93|2591.93|220
1593672300000|2020-07-02 06:45:00|2633.88|2595.88|2632.94|2594.94|2633.9|2595.9|2632.22|2594.22|198
1593672600000|2020-07-02 06:50:00|2632.97|2594.97|2633.88|2595.88|2633.91|2595.91|2632.83|2594.83|205
1593672900000|2020-07-02 06:55:00|2633.86|2595.86|2632.64|2594.64|2635.37|2597.37|2632.62|2594.62|216
1593673200000|2020-07-02 07:00:00|2632.68|2594.68|2632.81|2594.81|2632.84|2594.84|2631.14|2593.14|208
1593673500000|2020-07-02 07:05:00|2632.82|2594.82|2635.57|2597.57|2635.7|2597.7|2632.48|2594.48|221
1593673800000|2020-07-02 07:10:00|2635.62|2597.62|2635.97|2597.97|2636.26|2598.26|2635.04|2597.04|203
1593674100000|2020-07-02 07:15:00|2635.95|2597.95|2634.72|2596.72|2636.02|2598.02|2634.28|2596.28|225
1593674400000|2020-07-02 07:20:00|2634.74|2596.74|2633.53|2595.53|2635.03|2597.03|2633.52|2595.52|216
1593674700000|2020-07-02 07:25:00|2633.56|2595.56|2633.41|2595.41|2633.56|2595.56|2632.08|2594.08|215
1593675000000|2020-07-02 07:30:00|2633.51|2595.51|2633.18|2595.18|2633.61|2595.61|2632.27|2594.27|223
1593675300000|2020-07-02 07:35:00|2633.14|2595.14|2633.46|2595.46|2633.77|2595.77|2633.01|2595.01|194
1593675600000|2020-07-02 07:40:00|2633.5|2595.5|2635.5|2597.5|2635.53|2597.53|2633.42|2595.42|208
1593675900000|2020-07-02 07:45:00|2635.51|2597.51|2635.3|2597.3|2635.61|2597.61|2634.75|2596.75|199
1593676200000|2020-07-02 07:50:00|2635.33|2597.33|2634.54|2596.54|2635.69|2597.69|2634.4|2596.4|200
1593676500000|2020-07-02 07:55:00|2634.52|2596.52|2633.95|2595.95|2634.92|2596.92|2633.84|2595.84|195
1593676800000|2020-07-02 08:00:00|2633.94|2595.94|2632.68|2594.68|2634.07|2596.07|2632.59|2594.59|206
1593677100000|2020-07-02 08:05:00|2632.67|2594.67|2630.39|2592.39|2632.67|2594.67|2630.39|2592.39|214
1593677400000|2020-07-02 08:10:00|2630.38|2592.38|2630.91|2592.91|2630.98|2592.98|2630.2|2592.2|182
1593677700000|2020-07-02 08:15:00|2630.9|2592.9|2631.38|2593.38|2631.39|2593.39|2630.78|2592.78|191
1593678000000|2020-07-02 08:20:00|2631.39|2593.39|2631.08|2593.08|2631.59|2593.59|2631.01|2593.01|179
1593678300000|2020-07-02 08:25:00|2631.09|2593.09|2629.92|2591.92|2631.13|2593.13|2629.81|2591.81|179
1593678600000|2020-07-02 08:30:00|2629.93|2591.93|2629.47|2591.47|2629.93|2591.93|2629.38|2591.38|174
1593678900000|2020-07-02 08:35:00|2629.48|2591.48|2628.84|2590.84|2629.5|2591.5|2628.83|2590.83|168
1593679200000|2020-07-02 08:40:00|2628.82|2590.82|2624.48|2586.48|2628.92|2590.92|2624.11|2586.11|211
1593679500000|2020-07-02 08:45:00|2624.51|2586.51|2629.3|2591.3|2629.3|2591.3|2622.24|2584.24|247
1593679800000|2020-07-02 08:50:00|2629.28|2591.28|2632.15|2594.15|2632.27|2594.27|2629.28|2591.28|235
1593680100000|2020-07-02 08:55:00|2632.14|2594.14|2635.29|2597.29|2636.19|2598.19|2632.14|2594.14|240
1593680400000|2020-07-02 09:00:00|2635.28|2597.28|2634.89|2596.89|2635.3|2597.3|2634.06|2596.06|225
1593680700000|2020-07-02 09:05:00|2634.92|2596.92|2635.71|2597.71|2636.19|2598.19|2634.82|2596.82|216
1593681000000|2020-07-02 09:10:00|2635.72|2597.72|2636.2|2598.2|2636.81|2598.81|2635.1|2597.1|205
1593681300000|2020-07-02 09:15:00|2636.19|2598.19|2634.92|2596.92|2636.31|2598.31|2634.92|2596.92|186
1593681600000|2020-07-02 09:20:00|2634.97|2596.97|2634.17|2596.17|2635.01|2597.01|2634.08|2596.08|165
1593681900000|2020-07-02 09:25:00|2634.06|2596.06|2633.6|2595.6|2634.61|2596.61|2633.6|2595.6|186
1593682200000|2020-07-02 09:30:00|2633.56|2595.56|2632.01|2594.01|2633.58|2595.58|2632|2594|195
1593682500000|2020-07-02 09:35:00|2632|2594|2630.57|2592.57|2632.02|2594.02|2630.49|2592.49|198
1593682800000|2020-07-02 09:40:00|2630.55|2592.55|2631.34|2593.34|2631.48|2593.48|2630.53|2592.53|189
1593683100000|2020-07-02 09:45:00|2631.37|2593.37|2631.84|2593.84|2632.46|2594.46|2631.34|2593.34|189
1593683400000|2020-07-02 09:50:00|2631.83|2593.83|2631.11|2593.11|2631.83|2593.83|2630.77|2592.77|193
1593683700000|2020-07-02 09:55:00|2631.08|2593.08|2632.49|2594.49|2632.53|2594.53|2630.98|2592.98|187
1593684000000|2020-07-02 10:00:00|2632.54|2594.54|2631.17|2593.17|2632.63|2594.63|2631.17|2593.17|189
1593684300000|2020-07-02 10:05:00|2631.16|2593.16|2627.65|2589.65|2631.24|2593.24|2627.61|2589.61|215
1593684600000|2020-07-02 10:10:00|2627.66|2589.66|2626.68|2588.68|2627.66|2589.66|2626.22|2588.22|205
1593684900000|2020-07-02 10:15:00|2626.71|2588.71|2628.68|2590.68|2628.8|2590.8|2626.71|2588.71|189
1593685200000|2020-07-02 10:20:00|2628.69|2590.69|2627.81|2589.81|2628.94|2590.94|2627.75|2589.75|190
1593685500000|2020-07-02 10:25:00|2627.82|2589.82|2625.45|2587.45|2627.82|2589.82|2625.4|2587.4|203
1593685800000|2020-07-02 10:30:00|2625.44|2587.44|2627.61|2589.61|2627.67|2589.67|2624.85|2586.85|208
1593686100000|2020-07-02 10:35:00|2627.64|2589.64|2625.86|2587.86|2627.64|2589.64|2625.83|2587.83|205
1593686400000|2020-07-02 10:40:00|2625.8|2587.8|2623.38|2585.38|2625.85|2587.85|2622.89|2584.89|233
1593686700000|2020-07-02 10:45:00|2623.37|2585.37|2625.32|2587.32|2625.33|2587.33|2623.06|2585.06|203
1593687000000|2020-07-02 10:50:00|2625.34|2587.34|2626.44|2588.44|2626.55|2588.55|2625.08|2587.08|187
1593687300000|2020-07-02 10:55:00|2626.46|2588.46|2629|2591|2629.02|2591.02|2626.44|2588.44|189
1593687600000|2020-07-02 11:00:00|2629.05|2591.05|2628.01|2590.01|2629.14|2591.14|2627.93|2589.93|195
1593687900000|2020-07-02 11:05:00|2628.02|2590.02|2627.06|2589.06|2628.12|2590.12|2626.31|2588.31|200
1593688200000|2020-07-02 11:10:00|2627.07|2589.07|2625.13|2587.13|2627.49|2589.49|2625.1|2587.1|206
1593688500000|2020-07-02 11:15:00|2625.12|2587.12|2622.91|2584.91|2625.13|2587.13|2622.86|2584.86|220
1593688800000|2020-07-02 11:20:00|2622.9|2584.9|2625.12|2587.12|2625.12|2587.12|2622.88|2584.88|220
1593689100000|2020-07-02 11:25:00|2625.14|2587.14|2620.68|2582.68|2625.25|2587.25|2620.68|2582.68|242
1593689400000|2020-07-02 11:30:00|2620.53|2582.53|2620.38|2582.38|2620.53|2582.53|2618.38|2580.38|247
1593689700000|2020-07-02 11:35:00|2620.64|2582.64|2621.56|2583.56|2622.01|2584.01|2620.03|2582.03|213
1593690000000|2020-07-02 11:40:00|2621.54|2583.54|2621.58|2583.58|2622.02|2584.02|2620.66|2582.66|209
1593690300000|2020-07-02 11:45:00|2621.59|2583.59|2623.52|2585.52|2623.8|2585.8|2621.59|2583.59|208
1593690600000|2020-07-02 11:50:00|2623.55|2585.55|2625.52|2587.52|2625.55|2587.55|2623.38|2585.38|219
1593690900000|2020-07-02 11:55:00|2625.51|2587.51|2625.95|2587.95|2626.07|2588.07|2625.01|2587.01|185
1593691200000|2020-07-02 12:00:00|2625.87|2587.87|2625.08|2587.08|2625.87|2587.87|2624.47|2586.47|212
1593691500000|2020-07-02 12:05:00|2625.06|2587.06|2625.61|2587.61|2625.62|2587.62|2624.77|2586.77|185
1593691800000|2020-07-02 12:10:00|2625.62|2587.62|2625.84|2587.84|2626.3|2588.3|2625.39|2587.39|181
1593692100000|2020-07-02 12:15:00|2625.85|2587.85|2626.6|2588.6|2626.6|2588.6|2625.61|2587.61|184
1593692400000|2020-07-02 12:20:00|2626.55|2588.55|2625.77|2587.77|2626.7|2588.7|2625.74|2587.74|181
1593692700000|2020-07-02 12:25:00|2625.64|2587.64|2623.63|2585.63|2625.64|2587.64|2623.59|2585.59|216
1593693000000|2020-07-02 12:30:00|2623.61|2585.61|2637.77|2599.77|2638.75|2600.75|2623.57|2585.57|270
1593693300000|2020-07-02 12:35:00|2637.75|2599.75|2636.94|2598.94|2637.78|2599.78|2635.21|2597.21|226
1593693600000|2020-07-02 12:40:00|2636.93|2598.93|2637.86|2599.86|2638.94|2600.94|2636.6|2598.6|245
1593693900000|2020-07-02 12:45:00|2637.83|2599.83|2639.7|2601.7|2640.6|2602.6|2637.83|2599.83|223
1593694200000|2020-07-02 12:50:00|2639.77|2601.77|2640.38|2602.38|2640.45|2602.45|2639.45|2601.45|220
1593694500000|2020-07-02 12:55:00|2640.42|2602.42|2640.98|2602.98|2641.09|2603.09|2639.97|2601.97|212
1593694800000|2020-07-02 13:00:00|2641.02|2603.02|2640.08|2602.08|2641.48|2603.48|2639.2|2601.2|225
1593695100000|2020-07-02 13:05:00|2640.05|2602.05|2638.05|2600.05|2640.1|2602.1|2638.03|2600.03|217
1593695400000|2020-07-02 13:10:00|2638.01|2600.01|2637.61|2599.61|2638.07|2600.07|2637.18|2599.18|197
1593695700000|2020-07-02 13:15:00|2637.68|2599.68|2638.26|2600.26|2638.34|2600.34|2637.56|2599.56|194
1593696000000|2020-07-02 13:20:00|2638.28|2600.28|2640.98|2602.98|2641.02|2603.02|2638.28|2600.28|223
1593696300000|2020-07-02 13:25:00|2640.96|2602.96|2641.04|2603.04|2642.19|2604.19|2640.96|2602.96|211
1593696600000|2020-07-02 13:30:00|2640.99|2602.99|2644.04|2606.04|2644.04|2606.04|2640.21|2602.21|217
1593696900000|2020-07-02 13:35:00|2644.07|2606.07|2644.02|2606.02|2645.73|2607.73|2643.67|2605.67|243
1593697200000|2020-07-02 13:40:00|2644.03|2606.03|2645.73|2607.73|2645.74|2607.74|2644.02|2606.02|217
1593697500000|2020-07-02 13:45:00|2645.72|2607.72|2649.12|2611.12|2651.25|2613.25|2645.69|2607.69|259
1593697800000|2020-07-02 13:50:00|2649.11|2611.11|2647.61|2609.61|2649.13|2611.13|2647.08|2609.08|255
1593698100000|2020-07-02 13:55:00|2647.62|2609.62|2648.3|2610.3|2648.92|2610.92|2647.6|2609.6|246
1593698400000|2020-07-02 14:00:00|2648.15|2610.15|2648.6|2610.6|2650.83|2612.83|2648.13|2610.13|248
1593698700000|2020-07-02 14:05:00|2648.58|2610.58|2645.7|2607.7|2648.58|2610.58|2645.7|2607.7|252
1593699000000|2020-07-02 14:10:00|2645.71|2607.71|2642.83|2604.83|2645.72|2607.72|2642.61|2604.61|254
1593699300000|2020-07-02 14:15:00|2642.84|2604.84|2643.44|2605.44|2643.64|2605.64|2642.71|2604.71|242
1593699600000|2020-07-02 14:20:00|2643.47|2605.47|2641.27|2603.27|2643.54|2605.54|2641.27|2603.27|217
1593699900000|2020-07-02 14:25:00|2641.19|2603.19|2638.91|2600.91|2641.78|2603.78|2638.89|2600.89|218
1593700200000|2020-07-02 14:30:00|2638.9|2600.9|2640.29|2602.29|2640.55|2602.55|2638.65|2600.65|214
1593700500000|2020-07-02 14:35:00|2640.28|2602.28|2640.41|2602.41|2640.81|2602.81|2640.24|2602.24|211
1593700800000|2020-07-02 14:40:00|2640.46|2602.46|2639.62|2601.62|2640.97|2602.97|2639.54|2601.54|209
1593701100000|2020-07-02 14:45:00|2639.64|2601.64|2640.27|2602.27|2640.76|2602.76|2639.64|2601.64|219
1593701400000|2020-07-02 14:50:00|2640.31|2602.31|2633.42|2595.42|2640.95|2602.95|2633.35|2595.35|243
1593701700000|2020-07-02 14:55:00|2633.41|2595.41|2630.65|2592.65|2633.56|2595.56|2630.57|2592.57|263
1593702000000|2020-07-02 15:00:00|2630.61|2592.61|2613.13|2575.13|2630.61|2592.61|2613.13|2575.13|269
1593702300000|2020-07-02 15:05:00|2612|2574|2603|2565|2612|2574|2592.21|2554.21|294
1593702600000|2020-07-02 15:10:00|2603.1|2565.1|2590.56|2552.56|2603.27|2565.27|2590.19|2552.19|286
1593702900000|2020-07-02 15:15:00|2590.43|2552.43|2599.14|2561.14|2599.92|2561.92|2586.75|2548.75|282
1593703200000|2020-07-02 15:20:00|2598.83|2560.83|2601.08|2563.08|2601.34|2563.34|2597.03|2559.03|280
1593703500000|2020-07-02 15:25:00|2601.1|2563.1|2594.77|2556.77|2601.37|2563.37|2592.48|2554.48|286
1593703800000|2020-07-02 15:30:00|2594.78|2556.78|2597.56|2559.56|2597.71|2559.71|2594.27|2556.27|260
1593704100000|2020-07-02 15:35:00|2597.57|2559.57|2597.48|2559.48|2597.84|2559.84|2596.46|2558.46|232
1593704400000|2020-07-02 15:40:00|2597.45|2559.45|2599.95|2561.95|2600.43|2562.43|2597.01|2559.01|227
1593704700000|2020-07-02 15:45:00|2599.85|2561.85|2600.26|2562.26|2600.62|2562.62|2599.24|2561.24|210
1593705000000|2020-07-02 15:50:00|2600.25|2562.25|2595.87|2557.87|2600.26|2562.26|2595.8|2557.8|245
1593705300000|2020-07-02 15:55:00|2595.88|2557.88|2586.13|2548.13|2595.89|2557.89|2585.84|2547.84|269
1593705600000|2020-07-02 16:00:00|2586.11|2548.11|2579.28|2541.28|2590.95|2552.95|2578.61|2540.61|289
1593705900000|2020-07-02 16:05:00|2579.39|2541.39|2589.32|2551.32|2589.9|2551.9|2579.39|2541.39|267
1593706200000|2020-07-02 16:10:00|2589.38|2551.38|2590.56|2552.56|2590.56|2552.56|2586.37|2548.37|262
1593706500000|2020-07-02 16:15:00|2590.58|2552.58|2590.24|2552.24|2590.97|2552.97|2589.87|2551.87|241
1593706800000|2020-07-02 16:20:00|2590.26|2552.26|2587.62|2549.62|2591.3|2553.3|2587.38|2549.38|241
1593707100000|2020-07-02 16:25:00|2587.64|2549.64|2583.74|2545.74|2587.89|2549.89|2583.74|2545.74|258
1593707400000|2020-07-02 16:30:00|2583.8|2545.8|2585.08|2547.08|2585.62|2547.62|2581.18|2543.18|263
1593707700000|2020-07-02 16:35:00|2585.14|2547.14|2573.27|2535.27|2587.63|2549.63|2570.92|2532.92|256
1593708000000|2020-07-02 16:40:00|2573.29|2535.29|2567.32|2529.32|2573.3|2535.3|2560.85|2522.85|294
1593708300000|2020-07-02 16:45:00|2567.34|2529.34|2579.67|2541.67|2579.73|2541.73|2567.34|2529.34|286
1593708600000|2020-07-02 16:50:00|2579.72|2541.72|2590.81|2552.81|2590.93|2552.93|2579.7|2541.7|275
1593708900000|2020-07-02 16:55:00|2590.85|2552.85|2587.79|2549.79|2592.14|2554.14|2586.62|2548.62|261
1593709200000|2020-07-02 17:00:00|2587.72|2549.72|2582.51|2544.51|2587.77|2549.77|2581.21|2543.21|257
1593709500000|2020-07-02 17:05:00|2582.48|2544.48|2587.44|2549.44|2587.57|2549.57|2582.48|2544.48|260
1593709800000|2020-07-02 17:10:00|2587.48|2549.48|2583.97|2545.97|2587.5|2549.5|2583.78|2545.78|225
1593710100000|2020-07-02 17:15:00|2584.05|2546.05|2581.66|2543.66|2584.05|2546.05|2581.39|2543.39|233
1593710400000|2020-07-02 17:20:00|2581.64|2543.64|2587.28|2549.28|2587.3|2549.3|2581.64|2543.64|243
1593710700000|2020-07-02 17:25:00|2587.3|2549.3|2590.04|2552.04|2590.38|2552.38|2587.3|2549.3|230
1593711000000|2020-07-02 17:30:00|2590|2552|2592.27|2554.27|2592.27|2554.27|2588.14|2550.14|235
1593711300000|2020-07-02 17:35:00|2592.24|2554.24|2590.48|2552.48|2592.31|2554.31|2590.28|2552.28|223
1593711600000|2020-07-02 17:40:00|2590.52|2552.52|2592.61|2554.61|2592.86|2554.86|2590.5|2552.5|227
1593711900000|2020-07-02 17:45:00|2592.62|2554.62|2592.97|2554.97|2593.64|2555.64|2589.8|2551.8|261
1593712200000|2020-07-02 17:50:00|2592.86|2554.86|2593.72|2555.72|2593.78|2555.78|2592.71|2554.71|212
1593712500000|2020-07-02 17:55:00|2593.73|2555.73|2592.33|2554.33|2594.46|2556.46|2592.33|2554.33|223
1593712800000|2020-07-02 18:00:00|2592.37|2554.37|2591.92|2553.92|2593.43|2555.43|2591.76|2553.76|227
1593713100000|2020-07-02 18:05:00|2591.89|2553.89|2586.43|2548.43|2591.89|2553.89|2576.5|2538.5|272
1593713400000|2020-07-02 18:10:00|2586.34|2548.34|2589.74|2551.74|2589.74|2551.74|2586.06|2548.06|233
1593713700000|2020-07-02 18:15:00|2589.79|2551.79|2592.57|2554.57|2594.28|2556.28|2589.79|2551.79|251
1593714000000|2020-07-02 18:20:00|2592.61|2554.61|2595.31|2557.31|2595.58|2557.58|2592.61|2554.61|240
1593714300000|2020-07-02 18:25:00|2595.27|2557.27|2593.09|2555.09|2596.05|2558.05|2593.06|2555.06|222
1593714600000|2020-07-02 18:30:00|2593.08|2555.08|2596.58|2558.58|2597.56|2559.56|2592.96|2554.96|227
1593714900000|2020-07-02 18:35:00|2596.67|2558.67|2593.68|2555.68|2597.34|2559.34|2593.53|2555.53|236
1593715200000|2020-07-02 18:40:00|2593.65|2555.65|2594.38|2556.38|2594.43|2556.43|2593.62|2555.62|197
1593715500000|2020-07-02 18:45:00|2594.4|2556.4|2591.77|2553.77|2594.41|2556.41|2591.73|2553.73|199
1593715800000|2020-07-02 18:50:00|2591.76|2553.76|2590.52|2552.52|2592.02|2554.02|2590.52|2552.52|195
1593716100000|2020-07-02 18:55:00|2590.55|2552.55|2592.59|2554.59|2592.6|2554.6|2590.29|2552.29|210
1593716400000|2020-07-02 19:00:00|2592.67|2554.67|2591.81|2553.81|2592.77|2554.77|2591.69|2553.69|197
1593716700000|2020-07-02 19:05:00|2591.79|2553.79|2582.12|2544.12|2591.96|2553.96|2582.12|2544.12|249
1593717000000|2020-07-02 19:10:00|2582.13|2544.13|2592.65|2554.65|2592.65|2554.65|2580.94|2542.94|260
1593717300000|2020-07-02 19:15:00|2592.71|2554.71|2594.72|2556.72|2595.22|2557.22|2592.7|2554.7|239
1593717600000|2020-07-02 19:20:00|2594.73|2556.73|2594.6|2556.6|2595.38|2557.38|2592.47|2554.47|237
1593717900000|2020-07-02 19:25:00|2594.57|2556.57|2591.45|2553.45|2595.31|2557.31|2590.88|2552.88|223
1593718200000|2020-07-02 19:30:00|2591.44|2553.44|2593.72|2555.72|2593.72|2555.72|2590.96|2552.96|188
1593718500000|2020-07-02 19:35:00|2593.81|2555.81|2591.61|2553.61|2593.97|2555.97|2591.61|2553.61|190
1593718800000|2020-07-02 19:40:00|2591.58|2553.58|2592.51|2554.51|2592.53|2554.53|2591.31|2553.31|184
1593719100000|2020-07-02 19:45:00|2592.53|2554.53|2587.66|2549.66|2592.53|2554.53|2587.41|2549.41|213
1593719400000|2020-07-02 19:50:00|2587.63|2549.63|2584.51|2546.51|2588.05|2550.05|2583.44|2545.44|231
1593719700000|2020-07-02 19:55:00|2584.48|2546.48|2586.44|2548.44|2586.44|2548.44|2582.95|2544.95|221
1593720000000|2020-07-02 20:00:00|2586.41|2548.41|2582.07|2544.07|2586.55|2548.55|2582.04|2544.04|233
1593720300000|2020-07-02 20:05:00|2582.06|2544.06|2583.18|2545.18|2583.92|2545.92|2582.06|2544.06|224
1593720600000|2020-07-02 20:10:00|2583.19|2545.19|2584.73|2546.73|2584.77|2546.77|2583.19|2545.19|193
1593720900000|2020-07-02 20:15:00|2584.74|2546.74|2587.04|2549.04|2587.04|2549.04|2584.47|2546.47|181
1593721200000|2020-07-02 20:20:00|2587.06|2549.06|2586.68|2548.68|2588.95|2550.95|2585.92|2547.92|227
1593721500000|2020-07-02 20:25:00|2586.69|2548.69|2586.9|2548.9|2587.14|2549.14|2586.33|2548.33|190
1593721800000|2020-07-02 20:30:00|2586.89|2548.89|2592.75|2554.75|2592.89|2554.89|2586.71|2548.71|238
1593722100000|2020-07-02 20:35:00|2592.78|2554.78|2593.03|2555.03|2593.16|2555.16|2592.4|2554.4|205
1593722400000|2020-07-02 20:40:00|2593.11|2555.11|2593.86|2555.86|2594.58|2556.58|2593.11|2555.11|220
1593722700000|2020-07-02 20:45:00|2593.88|2555.88|2594.49|2556.49|2595.96|2557.96|2593.87|2555.87|235
1593723000000|2020-07-02 20:50:00|2594.51|2556.51|2595.99|2557.99|2596.78|2558.78|2594.51|2556.51|214
1593723300000|2020-07-02 20:55:00|2595.97|2557.97|2596.23|2558.23|2596.23|2558.23|2595.48|2557.48|193
1593723600000|2020-07-02 21:00:00|2596.27|2558.27|2597.45|2559.45|2597.66|2559.66|2596.24|2558.24|184
1593723900000|2020-07-02 21:05:00|2597.46|2559.46|2594.39|2556.39|2597.46|2559.46|2594.37|2556.37|202
1593724200000|2020-07-02 21:10:00|2594.38|2556.38|2594.57|2556.57|2594.7|2556.7|2594.24|2556.24|179
1593724500000|2020-07-02 21:15:00|2594.58|2556.58|2594.85|2556.85|2595.2|2557.2|2594.46|2556.46|206
1593724800000|2020-07-02 21:20:00|2594.84|2556.84|2595.78|2557.78|2595.84|2557.84|2594.84|2556.84|220
1593725100000|2020-07-02 21:25:00|2595.72|2557.72|2597.69|2559.69|2597.69|2559.69|2595.24|2557.24|198
1593725400000|2020-07-02 21:30:00|2597.62|2559.62|2598.27|2560.27|2598.81|2560.81|2597.62|2559.62|226
1593725700000|2020-07-02 21:35:00|2598.21|2560.21|2599.6|2561.6|2599.64|2561.64|2597.76|2559.76|216
1593726000000|2020-07-02 21:40:00|2599.61|2561.61|2599.08|2561.08|2599.85|2561.85|2598.69|2560.69|200
1593726300000|2020-07-02 21:45:00|2599.09|2561.09|2601.58|2563.58|2601.74|2563.74|2599.09|2561.09|201
1593726600000|2020-07-02 21:50:00|2601.66|2563.66|2602.33|2564.33|2603.36|2565.36|2601.66|2563.66|239
1593726900000|2020-07-02 21:55:00|2602.43|2564.43|2607.26|2569.26|2617.85|2579.85|2602.43|2564.43|263
1593727200000|2020-07-02 22:00:00|2607.4|2569.4|2611.32|2573.32|2613.31|2575.31|2607.4|2569.4|266
1593727500000|2020-07-02 22:05:00|2611.24|2573.24|2609.6|2571.6|2612.05|2574.05|2609.4|2571.4|251
1593727800000|2020-07-02 22:10:00|2609.58|2571.58|2611.12|2573.12|2613.57|2575.57|2609.54|2571.54|232
1593728100000|2020-07-02 22:15:00|2611.18|2573.18|2607.79|2569.79|2612.65|2574.65|2606.4|2568.4|245
1593728400000|2020-07-02 22:20:00|2607.62|2569.62|2607.96|2569.96|2609.14|2571.14|2607.39|2569.39|206
1593728700000|2020-07-02 22:25:00|2607.95|2569.95|2606.37|2568.37|2608.24|2570.24|2606.2|2568.2|224
1593729000000|2020-07-02 22:30:00|2606.4|2568.4|2605.06|2567.06|2607.76|2569.76|2605.06|2567.06|229
1593729300000|2020-07-02 22:35:00|2605.03|2567.03|2606.33|2568.33|2606.78|2568.78|2604.75|2566.75|223
1593729600000|2020-07-02 22:40:00|2606.32|2568.32|2600.08|2562.08|2607.48|2569.48|2599.92|2561.92|241
1593729900000|2020-07-02 22:45:00|2600.05|2562.05|2603.85|2565.85|2604.21|2566.21|2600.05|2562.05|219
1593730200000|2020-07-02 22:50:00|2603.86|2565.86|2602.71|2564.71|2604.23|2566.23|2602.71|2564.71|205
1593730500000|2020-07-02 22:55:00|2602.68|2564.68|2603.75|2565.75|2604.34|2566.34|2602.08|2564.08|227
1593730800000|2020-07-02 23:00:00|2603.71|2565.71|2601.88|2563.88|2603.82|2565.82|2601.57|2563.57|222
1593731100000|2020-07-02 23:05:00|2601.87|2563.87|2602.89|2564.89|2602.89|2564.89|2601.32|2563.32|187
1593731400000|2020-07-02 23:10:00|2602.9|2564.9|2602.02|2564.02|2603.14|2565.14|2601.99|2563.99|184
1593731700000|2020-07-02 23:15:00|2601.98|2563.98|2599.39|2561.39|2602.33|2564.33|2599.34|2561.34|189
1593732000000|2020-07-02 23:20:00|2599.38|2561.38|2597.89|2559.89|2599.39|2561.39|2597.75|2559.75|174
1593732300000|2020-07-02 23:25:00|2597.92|2559.92|2597.97|2559.97|2599.04|2561.04|2597.83|2559.83|201
1593732600000|2020-07-02 23:30:00|2597.95|2559.95|2605.38|2567.38|2605.4|2567.4|2597.88|2559.88|232
1593732900000|2020-07-02 23:35:00|2605.36|2567.36|2603.41|2565.41|2605.62|2567.62|2603.38|2565.38|253
1593733200000|2020-07-02 23:40:00|2603.37|2565.37|2603.81|2565.81|2604.84|2566.84|2603.2|2565.2|227
1593733500000|2020-07-02 23:45:00|2603.79|2565.79|2601.41|2563.41|2604.08|2566.08|2601.1|2563.1|219
1593733800000|2020-07-02 23:50:00|2601.42|2563.42|2601.27|2563.27|2601.45|2563.45|2600.82|2562.82|192
1593734100000|2020-07-02 23:55:00|2601.25|2563.25|2600.32|2562.32|2601.93|2563.93|2599.66|2561.66|192
1593734400000|2020-07-03 00:00:00|2600.33|2562.33|2593.88|2555.88|2600.65|2562.65|2593.88|2555.88|253
1593734700000|2020-07-03 00:05:00|2593.78|2555.78|2594.78|2556.78|2596.23|2558.23|2592.55|2554.55|240
1593735000000|2020-07-03 00:10:00|2594.83|2556.83|2597.07|2559.07|2597.07|2559.07|2594.83|2556.83|234
1593735300000|2020-07-03 00:15:00|2597.09|2559.09|2594.33|2556.33|2597.2|2559.2|2593.63|2555.63|226
1593735600000|2020-07-03 00:20:00|2594.31|2556.31|2597.74|2559.74|2597.74|2559.74|2594.31|2556.31|212
1593735900000|2020-07-03 00:25:00|2597.75|2559.75|2598.14|2560.14|2598.8|2560.8|2597.75|2559.75|190
1593736200000|2020-07-03 00:30:00|2598.12|2560.12|2599.1|2561.1|2599.54|2561.54|2598.05|2560.05|179
1593736500000|2020-07-03 00:35:00|2599.04|2561.04|2598.62|2560.62|2599.47|2561.47|2598.19|2560.19|216
1593736800000|2020-07-03 00:40:00|2598.68|2560.68|2600.5|2562.5|2600.53|2562.53|2598.53|2560.53|202
1593737100000|2020-07-03 00:45:00|2600.49|2562.49|2601.84|2563.84|2601.84|2563.84|2600.16|2562.16|180
1593737400000|2020-07-03 00:50:00|2601.73|2563.73|2601.71|2563.71|2601.87|2563.87|2601.24|2563.24|210
1593737700000|2020-07-03 00:55:00|2601.65|2563.65|2600.64|2562.64|2601.66|2563.66|2600.4|2562.4|201
1593738000000|2020-07-03 01:00:00|2600.61|2562.61|2600.52|2562.52|2600.92|2562.92|2600.44|2562.44|172
1593738300000|2020-07-03 01:05:00|2600.51|2562.51|2599.2|2561.2|2600.62|2562.62|2599.2|2561.2|178
1593738600000|2020-07-03 01:10:00|2599.21|2561.21|2599.81|2561.81|2599.81|2561.81|2598.76|2560.76|172
1593738900000|2020-07-03 01:15:00|2599.79|2561.79|2600.71|2562.71|2600.71|2562.71|2599.58|2561.58|172
1593739200000|2020-07-03 01:20:00|2600.7|2562.7|2603.42|2565.42|2603.43|2565.43|2600.68|2562.68|202
1593739500000|2020-07-03 01:25:00|2603.43|2565.43|2608.95|2570.95|2609.61|2571.61|2603.43|2565.43|253
1593739800000|2020-07-03 01:30:00|2608.9|2570.9|2613.76|2575.76|2613.85|2575.85|2608.72|2570.72|221
1593740100000|2020-07-03 01:35:00|2613.78|2575.78|2611.99|2573.99|2614.34|2576.34|2611.81|2573.81|221
1593740400000|2020-07-03 01:40:00|2612|2574|2611.06|2573.06|2612.03|2574.03|2610.91|2572.91|213
1593740700000|2020-07-03 01:45:00|2611.05|2573.05|2610.76|2572.76|2611.45|2573.45|2610.72|2572.72|200
1593741000000|2020-07-03 01:50:00|2610.72|2572.72|2611.2|2573.2|2611.23|2573.23|2610.17|2572.17|197
1593741300000|2020-07-03 01:55:00|2611.19|2573.19|2610.38|2572.38|2611.49|2573.49|2610.27|2572.27|194
1593741600000|2020-07-03 02:00:00|2610.35|2572.35|2610.03|2572.03|2610.75|2572.75|2609.9|2571.9|187
1593741900000|2020-07-03 02:05:00|2609.98|2571.98|2608.07|2570.07|2609.98|2571.98|2607.83|2569.83|207
1593742200000|2020-07-03 02:10:00|2608.19|2570.19|2607.97|2569.97|2608.73|2570.73|2607.97|2569.97|183
1593742500000|2020-07-03 02:15:00|2607.91|2569.91|2608.73|2570.73|2608.92|2570.92|2607.78|2569.78|215
1593742800000|2020-07-03 02:20:00|2608.76|2570.76|2608.92|2570.92|2609.05|2571.05|2608.49|2570.49|195
1593743100000|2020-07-03 02:25:00|2608.94|2570.94|2609.1|2571.1|2609.25|2571.25|2608.82|2570.82|199
1593743400000|2020-07-03 02:30:00|2609.07|2571.07|2605.9|2567.9|2609.59|2571.59|2605.73|2567.73|202
1593743700000|2020-07-03 02:35:00|2605.93|2567.93|2604.2|2566.2|2606.03|2568.03|2604.19|2566.19|190
1593744000000|2020-07-03 02:40:00|2604.22|2566.22|2601.54|2563.54|2604.35|2566.35|2601.16|2563.16|206
1593744300000|2020-07-03 02:45:00|2601.55|2563.55|2602.76|2564.76|2602.76|2564.76|2601.51|2563.51|186
1593744600000|2020-07-03 02:50:00|2602.73|2564.73|2600.91|2562.91|2602.84|2564.84|2600.69|2562.69|201
1593744900000|2020-07-03 02:55:00|2600.93|2562.93|2599.77|2561.77|2601.02|2563.02|2599.77|2561.77|155
1593745200000|2020-07-03 03:00:00|2599.79|2561.79|2601.17|2563.17|2601.18|2563.18|2599.79|2561.79|170
1593745500000|2020-07-03 03:05:00|2601.14|2563.14|2601.86|2563.86|2602.18|2564.18|2601.06|2563.06|190
1593745800000|2020-07-03 03:10:00|2601.83|2563.83|2602.12|2564.12|2602.13|2564.13|2601.41|2563.41|157
1593746100000|2020-07-03 03:15:00|2602.11|2564.11|2602.16|2564.16|2602.19|2564.19|2601.91|2563.91|166
1593746400000|2020-07-03 03:20:00|2602.17|2564.17|2603.86|2565.86|2603.86|2565.86|2602.14|2564.14|162
1593746700000|2020-07-03 03:25:00|2603.88|2565.88|2604.36|2566.36|2604.45|2566.45|2603.8|2565.8|173
1593747000000|2020-07-03 03:30:00|2604.4|2566.4|2601.34|2563.34|2604.81|2566.81|2601.34|2563.34|182
1593747300000|2020-07-03 03:35:00|2601.39|2563.39|2599.27|2561.27|2601.96|2563.96|2599.27|2561.27|176
1593747600000|2020-07-03 03:40:00|2599.24|2561.24|2598.08|2560.08|2599.34|2561.34|2598.07|2560.07|208
1593747900000|2020-07-03 03:45:00|2598.02|2560.02|2597.72|2559.72|2598.47|2560.47|2597.56|2559.56|196
1593748200000|2020-07-03 03:50:00|2597.71|2559.71|2598.53|2560.53|2598.78|2560.78|2597.51|2559.51|178
1593748500000|2020-07-03 03:55:00|2598.55|2560.55|2599.14|2561.14|2599.31|2561.31|2598.55|2560.55|208
1593748800000|2020-07-03 04:00:00|2599.17|2561.17|2600.55|2562.55|2600.71|2562.71|2599.1|2561.1|183
1593749100000|2020-07-03 04:05:00|2600.48|2562.48|2599.9|2561.9|2600.64|2562.64|2599.76|2561.76|146
1593749400000|2020-07-03 04:10:00|2599.92|2561.92|2598.46|2560.46|2600.12|2562.12|2598.45|2560.45|151
1593749700000|2020-07-03 04:15:00|2598.53|2560.53|2594.72|2556.72|2598.53|2560.53|2594.59|2556.59|196
1593750000000|2020-07-03 04:20:00|2594.49|2556.49|2596.68|2558.68|2596.82|2558.82|2594.21|2556.21|189
1593750300000|2020-07-03 04:25:00|2596.67|2558.67|2596.4|2558.4|2596.8|2558.8|2596.28|2558.28|149
1593750600000|2020-07-03 04:30:00|2596.43|2558.43|2596.23|2558.23|2596.53|2558.53|2595.88|2557.88|159
1593750900000|2020-07-03 04:35:00|2596.22|2558.22|2595.54|2557.54|2596.37|2558.37|2595.44|2557.44|161
1593751200000|2020-07-03 04:40:00|2595.55|2557.55|2598.22|2560.22|2598.25|2560.25|2595.5|2557.5|162
1593751500000|2020-07-03 04:45:00|2598.23|2560.23|2599.11|2561.11|2599.67|2561.67|2598.23|2560.23|144
1593751800000|2020-07-03 04:50:00|2599.12|2561.12|2599.04|2561.04|2599.2|2561.2|2598.6|2560.6|173
1593752100000|2020-07-03 04:55:00|2599.03|2561.03|2599.51|2561.51|2599.59|2561.59|2598.95|2560.95|154
1593752400000|2020-07-03 05:00:00|2599.5|2561.5|2601.57|2563.57|2602.43|2564.43|2599.49|2561.49|217
1593752700000|2020-07-03 05:05:00|2601.56|2563.56|2600.07|2562.07|2601.64|2563.64|2599.91|2561.91|187
1593753000000|2020-07-03 05:10:00|2600.04|2562.04|2601.64|2563.64|2601.79|2563.79|2600|2562|195
1593753300000|2020-07-03 05:15:00|2601.65|2563.65|2597.73|2559.73|2602.11|2564.11|2597.73|2559.73|178
1593753600000|2020-07-03 05:20:00|2597.71|2559.71|2595.98|2557.98|2597.71|2559.71|2595.98|2557.98|183
1593753900000|2020-07-03 05:25:00|2595.99|2557.99|2595.11|2557.11|2596.23|2558.23|2595.07|2557.07|203
1593754200000|2020-07-03 05:30:00|2595.09|2557.09|2602.57|2564.57|2602.93|2564.93|2595.01|2557.01|227
1593754500000|2020-07-03 05:35:00|2602.58|2564.58|2602.04|2564.04|2604.32|2566.32|2601.88|2563.88|205
1593754800000|2020-07-03 05:40:00|2601.99|2563.99|2603.77|2565.77|2603.77|2565.77|2601.97|2563.97|200
1593755100000|2020-07-03 05:45:00|2603.88|2565.88|2604.29|2566.29|2604.82|2566.82|2603.88|2565.88|180
1593755400000|2020-07-03 05:50:00|2604.3|2566.3|2606.45|2568.45|2606.72|2568.72|2604.29|2566.29|207
1593755700000|2020-07-03 05:55:00|2606.44|2568.44|2606.39|2568.39|2606.97|2568.97|2605.79|2567.79|206
1593756000000|2020-07-03 06:00:00|2606.4|2568.4|2607.04|2569.04|2612.03|2574.03|2606.1|2568.1|237
1593756300000|2020-07-03 06:05:00|2607.03|2569.03|2605.94|2567.94|2607.05|2569.05|2605.37|2567.37|181
1593756600000|2020-07-03 06:10:00|2605.97|2567.97|2607.56|2569.56|2607.61|2569.61|2605.92|2567.92|184
1593756900000|2020-07-03 06:15:00|2607.57|2569.57|2607.27|2569.27|2607.96|2569.96|2606.59|2568.59|180
1593757200000|2020-07-03 06:20:00|2607.28|2569.28|2605.23|2567.23|2607.64|2569.64|2605.23|2567.23|193
1593757500000|2020-07-03 06:25:00|2605.25|2567.25|2605.17|2567.17|2605.42|2567.42|2605.08|2567.08|175
1593757800000|2020-07-03 06:30:00|2605.13|2567.13|2606.53|2568.53|2606.75|2568.75|2605.1|2567.1|194
1593758100000|2020-07-03 06:35:00|2606.52|2568.52|2604.89|2566.89|2606.86|2568.86|2604.81|2566.81|211
1593758400000|2020-07-03 06:40:00|2604.88|2566.88|2604.3|2566.3|2605.64|2567.64|2604.25|2566.25|190
1593758700000|2020-07-03 06:45:00|2604.31|2566.31|2603.86|2565.86|2604.37|2566.37|2603.26|2565.26|197
1593759000000|2020-07-03 06:50:00|2603.88|2565.88|2603.47|2565.47|2603.88|2565.88|2602.53|2564.53|207
1593759300000|2020-07-03 06:55:00|2603.49|2565.49|2603.52|2565.52|2604.04|2566.04|2603.06|2565.06|195
1593759600000|2020-07-03 07:00:00|2603.5|2565.5|2603.72|2565.72|2603.89|2565.89|2603.19|2565.19|205
1593759900000|2020-07-03 07:05:00|2603.75|2565.75|2603.68|2565.68|2604.35|2566.35|2603.46|2565.46|194
1593760200000|2020-07-03 07:10:00|2603.69|2565.69|2604.27|2566.27|2604.6|2566.6|2603.62|2565.62|191
1593760500000|2020-07-03 07:15:00|2604.28|2566.28|2604.33|2566.33|2604.39|2566.39|2603.94|2565.94|186
1593760800000|2020-07-03 07:20:00|2604.31|2566.31|2602.83|2564.83|2604.31|2566.31|2602.54|2564.54|196
1593761100000|2020-07-03 07:25:00|2602.85|2564.85|2605.02|2567.02|2605.06|2567.06|2602.85|2564.85|216
1593761400000|2020-07-03 07:30:00|2604.98|2566.98|2605.88|2567.88|2606.15|2568.15|2604.98|2566.98|186
1593761700000|2020-07-03 07:35:00|2605.89|2567.89|2605.91|2567.91|2605.99|2567.99|2605.26|2567.26|194
1593762000000|2020-07-03 07:40:00|2605.89|2567.89|2607.18|2569.18|2607.27|2569.27|2605.77|2567.77|206
1593762300000|2020-07-03 07:45:00|2607.22|2569.22|2610.19|2572.19|2611.52|2573.52|2607.15|2569.15|248
1593762600000|2020-07-03 07:50:00|2610.2|2572.2|2613.45|2575.45|2613.77|2575.77|2610.2|2572.2|243
1593762900000|2020-07-03 07:55:00|2613.47|2575.47|2611.2|2573.2|2614.75|2576.75|2610.98|2572.98|244
1593763200000|2020-07-03 08:00:00|2611.22|2573.22|2621.68|2583.68|2621.8|2583.8|2611.22|2573.22|256
1593763500000|2020-07-03 08:05:00|2621.82|2583.82|2623.22|2585.22|2624.56|2586.56|2621.57|2583.57|237
1593763800000|2020-07-03 08:10:00|2623.27|2585.27|2621.6|2583.6|2623.78|2585.78|2621.45|2583.45|240
1593764100000|2020-07-03 08:15:00|2621.61|2583.61|2622.37|2584.37|2624.05|2586.05|2621.52|2583.52|243
1593764400000|2020-07-03 08:20:00|2622.33|2584.33|2618.66|2580.66|2622.41|2584.41|2618.62|2580.62|247
1593764700000|2020-07-03 08:25:00|2618.63|2580.63|2618.49|2580.49|2619.6|2581.6|2618.49|2580.49|223
1593765000000|2020-07-03 08:30:00|2618.48|2580.48|2616.42|2578.42|2619.55|2581.55|2616.42|2578.42|218
1593765300000|2020-07-03 08:35:00|2616.41|2578.41|2613.78|2575.78|2616.42|2578.42|2613.62|2575.62|234
1593765600000|2020-07-03 08:40:00|2613.79|2575.79|2612.72|2574.72|2614.6|2576.6|2612.65|2574.65|233
1593765900000|2020-07-03 08:45:00|2612.74|2574.74|2611.96|2573.96|2613.58|2575.58|2611.8|2573.8|225
1593766200000|2020-07-03 08:50:00|2611.97|2573.97|2612.87|2574.87|2613.23|2575.23|2611.92|2573.92|192
1593766500000|2020-07-03 08:55:00|2612.88|2574.88|2612.81|2574.81|2613.38|2575.38|2612.63|2574.63|197
1593766800000|2020-07-03 09:00:00|2612.8|2574.8|2611.82|2573.82|2612.81|2574.81|2610.12|2572.12|226
1593767100000|2020-07-03 09:05:00|2611.81|2573.81|2615|2577|2615|2577|2611.61|2573.61|214
1593767400000|2020-07-03 09:10:00|2615.01|2577.01|2617.16|2579.16|2617.33|2579.33|2615.01|2577.01|228
1593767700000|2020-07-03 09:15:00|2617.17|2579.17|2617.65|2579.65|2617.72|2579.72|2616.63|2578.63|210
1593768000000|2020-07-03 09:20:00|2617.61|2579.61|2617.27|2579.27|2617.62|2579.62|2616.83|2578.83|194
1593768300000|2020-07-03 09:25:00|2617.26|2579.26|2615.12|2577.12|2617.26|2579.26|2615.08|2577.08|210
1593768600000|2020-07-03 09:30:00|2615.11|2577.11|2613.94|2575.94|2615.16|2577.16|2613.94|2575.94|185
1593768900000|2020-07-03 09:35:00|2613.93|2575.93|2612.53|2574.53|2614.05|2576.05|2612.47|2574.47|196
1593769200000|2020-07-03 09:40:00|2612.54|2574.54|2604.57|2566.57|2612.58|2574.58|2604.57|2566.57|240
1593769500000|2020-07-03 09:45:00|2603.97|2565.97|2606.19|2568.19|2607.15|2569.15|2598.21|2560.21|261
1593769800000|2020-07-03 09:50:00|2606.14|2568.14|2605.89|2567.89|2606.14|2568.14|2604.09|2566.09|235
1593770100000|2020-07-03 09:55:00|2605.93|2567.93|2604.75|2566.75|2606.35|2568.35|2604.59|2566.59|222
1593770400000|2020-07-03 10:00:00|2604.77|2566.77|2601.65|2563.65|2605.23|2567.23|2601.64|2563.64|231
1593770700000|2020-07-03 10:05:00|2601.7|2563.7|2601.12|2563.12|2601.73|2563.73|2600.15|2562.15|238
1593771000000|2020-07-03 10:10:00|2601.09|2563.09|2603.71|2565.71|2603.96|2565.96|2601.09|2563.09|241
1593771300000|2020-07-03 10:15:00|2603.77|2565.77|2603.3|2565.3|2604.61|2566.61|2603.04|2565.04|207
1593771600000|2020-07-03 10:20:00|2603.33|2565.33|2606.58|2568.58|2606.58|2568.58|2601.46|2563.46|233
1593771900000|2020-07-03 10:25:00|2606.55|2568.55|2607.97|2569.97|2608.36|2570.36|2606.45|2568.45|214
1593772200000|2020-07-03 10:30:00|2607.96|2569.96|2609.4|2571.4|2609.56|2571.56|2607.3|2569.3|226
1593772500000|2020-07-03 10:35:00|2609.43|2571.43|2607.73|2569.73|2609.99|2571.99|2607.55|2569.55|217
1593772800000|2020-07-03 10:40:00|2607.7|2569.7|2609.28|2571.28|2609.3|2571.3|2607.14|2569.14|209
1593773100000|2020-07-03 10:45:00|2609.3|2571.3|2606.64|2568.64|2609.33|2571.33|2606.56|2568.56|214
1593773400000|2020-07-03 10:50:00|2606.59|2568.59|2604.96|2566.96|2606.72|2568.72|2604.89|2566.89|184
1593773700000|2020-07-03 10:55:00|2604.97|2566.97|2607|2569|2607|2569|2604.9|2566.9|201
1593774000000|2020-07-03 11:00:00|2607.01|2569.01|2604.69|2566.69|2607.59|2569.59|2604.69|2566.69|214
1593774300000|2020-07-03 11:05:00|2604.68|2566.68|2608.27|2570.27|2608.27|2570.27|2604.1|2566.1|220
1593774600000|2020-07-03 11:10:00|2608.29|2570.29|2607.06|2569.06|2608.51|2570.51|2607.06|2569.06|199
1593774900000|2020-07-03 11:15:00|2607.09|2569.09|2605.41|2567.41|2607.14|2569.14|2605.4|2567.4|197
1593775200000|2020-07-03 11:20:00|2605.38|2567.38|2606.93|2568.93|2607.09|2569.09|2604.74|2566.74|220
1593775500000|2020-07-03 11:25:00|2606.94|2568.94|2607.48|2569.48|2607.52|2569.52|2606.73|2568.73|179
1593775800000|2020-07-03 11:30:00|2607.53|2569.53|2608.17|2570.17|2608.17|2570.17|2607.53|2569.53|197
1593776100000|2020-07-03 11:35:00|2608.18|2570.18|2608.51|2570.51|2609.47|2571.47|2608.18|2570.18|211
1593776400000|2020-07-03 11:40:00|2608.5|2570.5|2609.53|2571.53|2610.16|2572.16|2608.37|2570.37|217
1593776700000|2020-07-03 11:45:00|2609.52|2571.52|2610.03|2572.03|2610.21|2572.21|2609.5|2571.5|206
1593777000000|2020-07-03 11:50:00|2610.04|2572.04|2610.45|2572.45|2611.62|2573.62|2609.98|2571.98|230
1593777300000|2020-07-03 11:55:00|2610.46|2572.46|2612.22|2574.22|2612.35|2574.35|2610.46|2572.46|214
1593777600000|2020-07-03 12:00:00|2612.23|2574.23|2614.66|2576.66|2614.81|2576.81|2612.15|2574.15|246
1593777900000|2020-07-03 12:05:00|2614.67|2576.67|2613.05|2575.05|2617.79|2579.79|2612.76|2574.76|248
1593778200000|2020-07-03 12:10:00|2613.19|2575.19|2612.7|2574.7|2613.92|2575.92|2612.54|2574.54|237
1593778500000|2020-07-03 12:15:00|2612.66|2574.66|2613.01|2575.01|2613.45|2575.45|2611.82|2573.82|227
1593778800000|2020-07-03 12:20:00|2613.02|2575.02|2612.46|2574.46|2613.46|2575.46|2612.46|2574.46|238
1593779100000|2020-07-03 12:25:00|2612.5|2574.5|2610.13|2572.13|2612.81|2574.81|2610.09|2572.09|225
1593779400000|2020-07-03 12:30:00|2610.11|2572.11|2610.5|2572.5|2610.59|2572.59|2609.26|2571.26|212
1593779700000|2020-07-03 12:35:00|2610.49|2572.49|2610.28|2572.28|2610.91|2572.91|2610.04|2572.04|195
1593780000000|2020-07-03 12:40:00|2610.27|2572.27|2610.76|2572.76|2610.99|2572.99|2610.08|2572.08|200
1593780300000|2020-07-03 12:45:00|2610.75|2572.75|2609.94|2571.94|2611.43|2573.43|2609.94|2571.94|212
1593780600000|2020-07-03 12:50:00|2609.88|2571.88|2610.17|2572.17|2610.56|2572.56|2609.49|2571.49|206
1593780900000|2020-07-03 12:55:00|2610.18|2572.18|2613.25|2575.25|2613.39|2575.39|2610.17|2572.17|209
1593781200000|2020-07-03 13:00:00|2613.29|2575.29|2612.41|2574.41|2614.73|2576.73|2612.33|2574.33|212
1593781500000|2020-07-03 13:05:00|2612.4|2574.4|2610.98|2572.98|2612.4|2574.4|2610.62|2572.62|196
1593781800000|2020-07-03 13:10:00|2610.97|2572.97|2615.27|2577.27|2615.54|2577.54|2610.71|2572.71|222
1593782100000|2020-07-03 13:15:00|2615.29|2577.29|2616.74|2578.74|2616.75|2578.75|2614.37|2576.37|211
1593782400000|2020-07-03 13:20:00|2616.78|2578.78|2621.23|2583.23|2621.23|2583.23|2616.78|2578.78|241
1593782700000|2020-07-03 13:25:00|2621.21|2583.21|2621.98|2583.98|2621.99|2583.99|2620.52|2582.52|244
1593783000000|2020-07-03 13:30:00|2621.99|2583.99|2618.91|2580.91|2622.02|2584.02|2618.91|2580.91|243
1593783300000|2020-07-03 13:35:00|2618.92|2580.92|2617.6|2579.6|2618.95|2580.95|2617.59|2579.59|223
1593783600000|2020-07-03 13:40:00|2617.58|2579.58|2616.16|2578.16|2617.58|2579.58|2615.15|2577.15|222
1593783900000|2020-07-03 13:45:00|2616.17|2578.17|2617.97|2579.97|2617.97|2579.97|2615.87|2577.87|246
1593784200000|2020-07-03 13:50:00|2617.98|2579.98|2617.62|2579.62|2618.57|2580.57|2617.51|2579.51|208
1593784500000|2020-07-03 13:55:00|2617.64|2579.64|2614.49|2576.49|2617.83|2579.83|2614.47|2576.47|225
1593784800000|2020-07-03 14:00:00|2614.46|2576.46|2615.22|2577.22|2615.43|2577.43|2613.55|2575.55|228
1593785100000|2020-07-03 14:05:00|2615.23|2577.23|2615.1|2577.1|2615.53|2577.53|2614.65|2576.65|204
1593785400000|2020-07-03 14:10:00|2615.09|2577.09|2613.99|2575.99|2616.52|2578.52|2613.99|2575.99|220
1593785700000|2020-07-03 14:15:00|2613.98|2575.98|2616.38|2578.38|2616.75|2578.75|2613.96|2575.96|217
1593786000000|2020-07-03 14:20:00|2616.35|2578.35|2610.65|2572.65|2616.64|2578.64|2610.55|2572.55|259
1593786300000|2020-07-03 14:25:00|2610.57|2572.57|2612.86|2574.86|2612.92|2574.92|2609.26|2571.26|255
1593786600000|2020-07-03 14:30:00|2612.85|2574.85|2611.61|2573.61|2613.57|2575.57|2611.6|2573.6|225
1593786900000|2020-07-03 14:35:00|2611.64|2573.64|2607.28|2569.28|2611.66|2573.66|2606.11|2568.11|238
1593787200000|2020-07-03 14:40:00|2607.3|2569.3|2608.44|2570.44|2609.31|2571.31|2607.3|2569.3|249
1593787500000|2020-07-03 14:45:00|2608.51|2570.51|2607.87|2569.87|2609.62|2571.62|2607.06|2569.06|247
1593787800000|2020-07-03 14:50:00|2607.91|2569.91|2609.32|2571.32|2609.91|2571.91|2607.91|2569.91|212
1593788100000|2020-07-03 14:55:00|2609.28|2571.28|2609.22|2571.22|2609.47|2571.47|2608.06|2570.06|215
1593788400000|2020-07-03 15:00:00|2609.23|2571.23|2612.44|2574.44|2612.45|2574.45|2609.22|2571.22|204
1593788700000|2020-07-03 15:05:00|2612.45|2574.45|2613.02|2575.02|2613.65|2575.65|2611.32|2573.32|235
1593789000000|2020-07-03 15:10:00|2613.06|2575.06|2612.35|2574.35|2613.11|2575.11|2612.22|2574.22|190
1593789300000|2020-07-03 15:15:00|2612.34|2574.34|2613.27|2575.27|2614.29|2576.29|2611.87|2573.87|224
1593789600000|2020-07-03 15:20:00|2613.25|2575.25|2612.86|2574.86|2613.74|2575.74|2612.68|2574.68|201
1593789900000|2020-07-03 15:25:00|2612.77|2574.77|2612.17|2574.17|2612.77|2574.77|2611.25|2573.25|228
1593790200000|2020-07-03 15:30:00|2612.09|2574.09|2612.5|2574.5|2612.66|2574.66|2611.72|2573.72|208
1593790500000|2020-07-03 15:35:00|2612.48|2574.48|2612.22|2574.22|2612.73|2574.73|2611.9|2573.9|195
1593790800000|2020-07-03 15:40:00|2612.28|2574.28|2614.9|2576.9|2615.08|2577.08|2612.16|2574.16|216
1593791100000|2020-07-03 15:45:00|2614.86|2576.86|2615|2577|2615.82|2577.82|2614.62|2576.62|210
1593791400000|2020-07-03 15:50:00|2614.93|2576.93|2615.39|2577.39|2615.5|2577.5|2614.49|2576.49|193
1593791700000|2020-07-03 15:55:00|2615.37|2577.37|2614.25|2576.25|2615.73|2577.73|2613.84|2575.84|219
1593792000000|2020-07-03 16:00:00|2614.21|2576.21|2613.33|2575.33|2616.15|2578.15|2613.3|2575.3|245
1593792300000|2020-07-03 16:05:00|2613.29|2575.29|2618.12|2580.12|2618.27|2580.27|2612.89|2574.89|230
1593792600000|2020-07-03 16:10:00|2618.13|2580.13|2621.68|2583.68|2622.25|2584.25|2617.78|2579.78|260
1593792900000|2020-07-03 16:15:00|2621.7|2583.7|2621.12|2583.12|2622.92|2584.92|2619.75|2581.75|240
1593793200000|2020-07-03 16:20:00|2621.13|2583.13|2619.36|2581.36|2622.5|2584.5|2619.36|2581.36|253
1593793500000|2020-07-03 16:25:00|2619.31|2581.31|2618.49|2580.49|2619.31|2581.31|2618.38|2580.38|204
1593793800000|2020-07-03 16:30:00|2618.47|2580.47|2618.68|2580.68|2618.69|2580.69|2617.96|2579.96|226
1593794100000|2020-07-03 16:35:00|2618.67|2580.67|2615.94|2577.94|2618.81|2580.81|2615.94|2577.94|215
1593794400000|2020-07-03 16:40:00|2615.88|2577.88|2615.22|2577.22|2615.88|2577.88|2614.65|2576.65|218
1593794700000|2020-07-03 16:45:00|2615.21|2577.21|2614.12|2576.12|2615.31|2577.31|2614.05|2576.05|249
1593795000000|2020-07-03 16:50:00|2614.18|2576.18|2615.33|2577.33|2615.62|2577.62|2614.18|2576.18|214
1593795300000|2020-07-03 16:55:00|2615.36|2577.36|2616.76|2578.76|2617.7|2579.7|2615.34|2577.34|214
1593795600000|2020-07-03 17:00:00|2616.73|2578.73|2616.95|2578.95|2616.95|2578.95|2615.34|2577.34|219
1593795900000|2020-07-03 17:05:00|2617.03|2579.03|2618.34|2580.34|2619.38|2581.38|2617.03|2579.03|225
1593796200000|2020-07-03 17:10:00|2618.35|2580.35|2619.07|2581.07|2619.07|2581.07|2617.98|2579.98|197
1593796500000|2020-07-03 17:15:00|2619.09|2581.09|2616.27|2578.27|2619.6|2581.6|2616.18|2578.18|224
1593796800000|2020-07-03 17:20:00|2616.28|2578.28|2615.06|2577.06|2616.35|2578.35|2614.8|2576.8|220
1593797100000|2020-07-03 17:25:00|2615.05|2577.05|2614.43|2576.43|2615.09|2577.09|2613.78|2575.78|193
1593797400000|2020-07-03 17:30:00|2614.44|2576.44|2614.31|2576.31|2614.64|2576.64|2613.97|2575.97|188
1593797700000|2020-07-03 17:35:00|2614.29|2576.29|2612.92|2574.92|2614.3|2576.3|2612.43|2574.43|207
1593798000000|2020-07-03 17:40:00|2612.93|2574.93|2613.75|2575.75|2614.01|2576.01|2612.8|2574.8|205
1593798300000|2020-07-03 17:45:00|2613.76|2575.76|2614.3|2576.3|2614.38|2576.38|2613.34|2575.34|174
1593798600000|2020-07-03 17:50:00|2614.28|2576.28|2612.93|2574.93|2614.7|2576.7|2612.93|2574.93|205
1593798900000|2020-07-03 17:55:00|2612.92|2574.92|2611.97|2573.97|2612.92|2574.92|2611.77|2573.77|188
1593799200000|2020-07-03 18:00:00|2611.96|2573.96|2609.73|2571.73|2612.28|2574.28|2609.17|2571.17|219
1593799500000|2020-07-03 18:05:00|2609.74|2571.74|2608.88|2570.88|2610.92|2572.92|2608.86|2570.86|213
1593799800000|2020-07-03 18:10:00|2608.9|2570.9|2609.19|2571.19|2609.26|2571.26|2607.06|2569.06|230
1593800100000|2020-07-03 18:15:00|2609.17|2571.17|2609.07|2571.07|2609.61|2571.61|2608.92|2570.92|203
1593800400000|2020-07-03 18:20:00|2609.11|2571.11|2611.42|2573.42|2611.42|2573.42|2609.07|2571.07|198
1593800700000|2020-07-03 18:25:00|2611.45|2573.45|2611.66|2573.66|2612.25|2574.25|2611.05|2573.05|198
1593801000000|2020-07-03 18:30:00|2611.61|2573.61|2611.03|2573.03|2611.64|2573.64|2610.47|2572.47|196
1593801300000|2020-07-03 18:35:00|2611|2573|2615.39|2577.39|2615.39|2577.39|2611|2573|218
1593801600000|2020-07-03 18:40:00|2615.38|2577.38|2612.33|2574.33|2615.87|2577.87|2612.27|2574.27|222
1593801900000|2020-07-03 18:45:00|2612.34|2574.34|2613.14|2575.14|2613.44|2575.44|2610.91|2572.91|226
1593802200000|2020-07-03 18:50:00|2613.18|2575.18|2610.22|2572.22|2613.22|2575.22|2610.18|2572.18|218
1593802500000|2020-07-03 18:55:00|2610.25|2572.25|2609.67|2571.67|2610.46|2572.46|2609.67|2571.67|199
1593802800000|2020-07-03 19:00:00|2609.64|2571.64|2608.26|2570.26|2609.7|2571.7|2608.2|2570.2|208
1593803100000|2020-07-03 19:05:00|2608.29|2570.29|2607.09|2569.09|2608.31|2570.31|2606.79|2568.79|212
1593803400000|2020-07-03 19:10:00|2607.08|2569.08|2606.29|2568.29|2607.09|2569.09|2605.97|2567.97|219
1593803700000|2020-07-03 19:15:00|2606.28|2568.28|2608.21|2570.21|2608.21|2570.21|2605.58|2567.58|235
1593804000000|2020-07-03 19:20:00|2608.25|2570.25|2609.27|2571.27|2609.29|2571.29|2607.87|2569.87|212
1593804300000|2020-07-03 19:25:00|2609.28|2571.28|2608.06|2570.06|2610.03|2572.03|2607.97|2569.97|241
1593804600000|2020-07-03 19:30:00|2608.03|2570.03|2607.52|2569.52|2608.03|2570.03|2606.53|2568.53|213
1593804900000|2020-07-03 19:35:00|2607.54|2569.54|2609.1|2571.1|2609.15|2571.15|2606.67|2568.67|224
1593805200000|2020-07-03 19:40:00|2609.14|2571.14|2609.5|2571.5|2609.61|2571.61|2609|2571|207
1593805500000|2020-07-03 19:45:00|2609.55|2571.55|2609.75|2571.75|2610.24|2572.24|2609.37|2571.37|208
1593805800000|2020-07-03 19:50:00|2609.76|2571.76|2610.72|2572.72|2611.02|2573.02|2609.65|2571.65|224
1593806100000|2020-07-03 19:55:00|2610.68|2572.68|2611.59|2573.59|2612.01|2574.01|2610.68|2572.68|233
1593806400000|2020-07-03 20:00:00|2611.58|2573.58|2608.17|2570.17|2611.62|2573.62|2607.81|2569.81|227
1593806700000|2020-07-03 20:05:00|2608.18|2570.18|2608.24|2570.24|2608.44|2570.44|2607.9|2569.9|184
1593807000000|2020-07-03 20:10:00|2608.26|2570.26|2607.49|2569.49|2608.39|2570.39|2607.32|2569.32|204
1593807300000|2020-07-03 20:15:00|2607.45|2569.45|2608.28|2570.28|2608.28|2570.28|2607.4|2569.4|199
1593807600000|2020-07-03 20:20:00|2608.35|2570.35|2609.81|2571.81|2609.81|2571.81|2608.35|2570.35|185
1593807900000|2020-07-03 20:25:00|2609.82|2571.82|2610.49|2572.49|2610.53|2572.53|2609.6|2571.6|192
1593808200000|2020-07-03 20:30:00|2610.52|2572.52|2609.33|2571.33|2610.55|2572.55|2609.28|2571.28|208
1593808500000|2020-07-03 20:35:00|2609.34|2571.34|2609.34|2571.34|2609.6|2571.6|2609.19|2571.19|197
1593808800000|2020-07-03 20:40:00|2609.35|2571.35|2609.72|2571.72|2609.72|2571.72|2609.25|2571.25|193
1593809100000|2020-07-03 20:45:00|2609.73|2571.73|2615.29|2577.29|2615.29|2577.29|2609.57|2571.57|220
1593809400000|2020-07-03 20:50:00|2615.28|2577.28|2614.72|2576.72|2615.92|2577.92|2614.67|2576.67|216
1593809700000|2020-07-03 20:55:00|2614.71|2576.71|2615.28|2577.28|2615.35|2577.35|2614.48|2576.48|167
1593734400000|2020-07-03 00:00:00|2600.33|2562.33|2593.88|2555.88|2600.65|2562.65|2593.88|2555.88|253
1593734700000|2020-07-03 00:05:00|2593.78|2555.78|2594.78|2556.78|2596.23|2558.23|2592.55|2554.55|240
1593735000000|2020-07-03 00:10:00|2594.83|2556.83|2597.07|2559.07|2597.07|2559.07|2594.83|2556.83|234
1593735300000|2020-07-03 00:15:00|2597.09|2559.09|2594.33|2556.33|2597.2|2559.2|2593.63|2555.63|226
1593735600000|2020-07-03 00:20:00|2594.31|2556.31|2597.74|2559.74|2597.74|2559.74|2594.31|2556.31|212
1593735900000|2020-07-03 00:25:00|2597.75|2559.75|2598.14|2560.14|2598.8|2560.8|2597.75|2559.75|190
1593736200000|2020-07-03 00:30:00|2598.12|2560.12|2599.1|2561.1|2599.54|2561.54|2598.05|2560.05|179
1593736500000|2020-07-03 00:35:00|2599.04|2561.04|2598.62|2560.62|2599.47|2561.47|2598.19|2560.19|216
1593736800000|2020-07-03 00:40:00|2598.68|2560.68|2600.5|2562.5|2600.53|2562.53|2598.53|2560.53|202
1593737100000|2020-07-03 00:45:00|2600.49|2562.49|2601.84|2563.84|2601.84|2563.84|2600.16|2562.16|180
1593737400000|2020-07-03 00:50:00|2601.73|2563.73|2601.71|2563.71|2601.87|2563.87|2601.24|2563.24|210
1593737700000|2020-07-03 00:55:00|2601.65|2563.65|2600.64|2562.64|2601.66|2563.66|2600.4|2562.4|201
1593738000000|2020-07-03 01:00:00|2600.61|2562.61|2600.52|2562.52|2600.92|2562.92|2600.44|2562.44|172
1593738300000|2020-07-03 01:05:00|2600.51|2562.51|2599.2|2561.2|2600.62|2562.62|2599.2|2561.2|178
1593738600000|2020-07-03 01:10:00|2599.21|2561.21|2599.81|2561.81|2599.81|2561.81|2598.76|2560.76|172
1593738900000|2020-07-03 01:15:00|2599.79|2561.79|2600.71|2562.71|2600.71|2562.71|2599.58|2561.58|172
1593739200000|2020-07-03 01:20:00|2600.7|2562.7|2603.42|2565.42|2603.43|2565.43|2600.68|2562.68|202
1593739500000|2020-07-03 01:25:00|2603.43|2565.43|2608.95|2570.95|2609.61|2571.61|2603.43|2565.43|253
1593739800000|2020-07-03 01:30:00|2608.9|2570.9|2613.76|2575.76|2613.85|2575.85|2608.72|2570.72|221
1593740100000|2020-07-03 01:35:00|2613.78|2575.78|2611.99|2573.99|2614.34|2576.34|2611.81|2573.81|221
1593740400000|2020-07-03 01:40:00|2612|2574|2611.06|2573.06|2612.03|2574.03|2610.91|2572.91|213
1593740700000|2020-07-03 01:45:00|2611.05|2573.05|2610.76|2572.76|2611.45|2573.45|2610.72|2572.72|200
1593741000000|2020-07-03 01:50:00|2610.72|2572.72|2611.2|2573.2|2611.23|2573.23|2610.17|2572.17|197
1593741300000|2020-07-03 01:55:00|2611.19|2573.19|2610.38|2572.38|2611.49|2573.49|2610.27|2572.27|194
1593741600000|2020-07-03 02:00:00|2610.35|2572.35|2610.03|2572.03|2610.75|2572.75|2609.9|2571.9|187
1593741900000|2020-07-03 02:05:00|2609.98|2571.98|2608.07|2570.07|2609.98|2571.98|2607.83|2569.83|207
1593742200000|2020-07-03 02:10:00|2608.19|2570.19|2607.97|2569.97|2608.73|2570.73|2607.97|2569.97|183
1593742500000|2020-07-03 02:15:00|2607.91|2569.91|2608.73|2570.73|2608.92|2570.92|2607.78|2569.78|215
1593742800000|2020-07-03 02:20:00|2608.76|2570.76|2608.92|2570.92|2609.05|2571.05|2608.49|2570.49|195
1593743100000|2020-07-03 02:25:00|2608.94|2570.94|2609.1|2571.1|2609.25|2571.25|2608.82|2570.82|199
1593743400000|2020-07-03 02:30:00|2609.07|2571.07|2605.9|2567.9|2609.59|2571.59|2605.73|2567.73|202
1593743700000|2020-07-03 02:35:00|2605.93|2567.93|2604.2|2566.2|2606.03|2568.03|2604.19|2566.19|190
1593744000000|2020-07-03 02:40:00|2604.22|2566.22|2601.54|2563.54|2604.35|2566.35|2601.16|2563.16|206
1593744300000|2020-07-03 02:45:00|2601.55|2563.55|2602.76|2564.76|2602.76|2564.76|2601.51|2563.51|186
1593744600000|2020-07-03 02:50:00|2602.73|2564.73|2600.91|2562.91|2602.84|2564.84|2600.69|2562.69|201
1593744900000|2020-07-03 02:55:00|2600.93|2562.93|2599.77|2561.77|2601.02|2563.02|2599.77|2561.77|155
1593745200000|2020-07-03 03:00:00|2599.79|2561.79|2601.17|2563.17|2601.18|2563.18|2599.79|2561.79|170
1593745500000|2020-07-03 03:05:00|2601.14|2563.14|2601.86|2563.86|2602.18|2564.18|2601.06|2563.06|190
1593745800000|2020-07-03 03:10:00|2601.83|2563.83|2602.12|2564.12|2602.13|2564.13|2601.41|2563.41|157
1593746100000|2020-07-03 03:15:00|2602.11|2564.11|2602.16|2564.16|2602.19|2564.19|2601.91|2563.91|166
1593746400000|2020-07-03 03:20:00|2602.17|2564.17|2603.86|2565.86|2603.86|2565.86|2602.14|2564.14|162
1593746700000|2020-07-03 03:25:00|2603.88|2565.88|2604.36|2566.36|2604.45|2566.45|2603.8|2565.8|173
1593747000000|2020-07-03 03:30:00|2604.4|2566.4|2601.34|2563.34|2604.81|2566.81|2601.34|2563.34|182
1593747300000|2020-07-03 03:35:00|2601.39|2563.39|2599.27|2561.27|2601.96|2563.96|2599.27|2561.27|176
1593747600000|2020-07-03 03:40:00|2599.24|2561.24|2598.08|2560.08|2599.34|2561.34|2598.07|2560.07|208
1593747900000|2020-07-03 03:45:00|2598.02|2560.02|2597.72|2559.72|2598.47|2560.47|2597.56|2559.56|196
1593748200000|2020-07-03 03:50:00|2597.71|2559.71|2598.53|2560.53|2598.78|2560.78|2597.51|2559.51|178
1593748500000|2020-07-03 03:55:00|2598.55|2560.55|2599.14|2561.14|2599.31|2561.31|2598.55|2560.55|208
1593748800000|2020-07-03 04:00:00|2599.17|2561.17|2600.55|2562.55|2600.71|2562.71|2599.1|2561.1|183
1593749100000|2020-07-03 04:05:00|2600.48|2562.48|2599.9|2561.9|2600.64|2562.64|2599.76|2561.76|146
1593749400000|2020-07-03 04:10:00|2599.92|2561.92|2598.46|2560.46|2600.12|2562.12|2598.45|2560.45|151
1593749700000|2020-07-03 04:15:00|2598.53|2560.53|2594.72|2556.72|2598.53|2560.53|2594.59|2556.59|196
1593750000000|2020-07-03 04:20:00|2594.49|2556.49|2596.68|2558.68|2596.82|2558.82|2594.21|2556.21|189
1593750300000|2020-07-03 04:25:00|2596.67|2558.67|2596.4|2558.4|2596.8|2558.8|2596.28|2558.28|149
1593750600000|2020-07-03 04:30:00|2596.43|2558.43|2596.23|2558.23|2596.53|2558.53|2595.88|2557.88|159
1593750900000|2020-07-03 04:35:00|2596.22|2558.22|2595.54|2557.54|2596.37|2558.37|2595.44|2557.44|161
1593751200000|2020-07-03 04:40:00|2595.55|2557.55|2598.22|2560.22|2598.25|2560.25|2595.5|2557.5|162
1593751500000|2020-07-03 04:45:00|2598.23|2560.23|2599.11|2561.11|2599.67|2561.67|2598.23|2560.23|144
1593751800000|2020-07-03 04:50:00|2599.12|2561.12|2599.04|2561.04|2599.2|2561.2|2598.6|2560.6|173
1593752100000|2020-07-03 04:55:00|2599.03|2561.03|2599.51|2561.51|2599.59|2561.59|2598.95|2560.95|154
1593752400000|2020-07-03 05:00:00|2599.5|2561.5|2601.57|2563.57|2602.43|2564.43|2599.49|2561.49|217
1593752700000|2020-07-03 05:05:00|2601.56|2563.56|2600.07|2562.07|2601.64|2563.64|2599.91|2561.91|187
1593753000000|2020-07-03 05:10:00|2600.04|2562.04|2601.64|2563.64|2601.79|2563.79|2600|2562|195
1593753300000|2020-07-03 05:15:00|2601.65|2563.65|2597.73|2559.73|2602.11|2564.11|2597.73|2559.73|178
1593753600000|2020-07-03 05:20:00|2597.71|2559.71|2595.98|2557.98|2597.71|2559.71|2595.98|2557.98|183
1593753900000|2020-07-03 05:25:00|2595.99|2557.99|2595.11|2557.11|2596.23|2558.23|2595.07|2557.07|203
1593754200000|2020-07-03 05:30:00|2595.09|2557.09|2602.57|2564.57|2602.93|2564.93|2595.01|2557.01|227
1593754500000|2020-07-03 05:35:00|2602.58|2564.58|2602.04|2564.04|2604.32|2566.32|2601.88|2563.88|205
1593754800000|2020-07-03 05:40:00|2601.99|2563.99|2603.77|2565.77|2603.77|2565.77|2601.97|2563.97|200
1593755100000|2020-07-03 05:45:00|2603.88|2565.88|2604.29|2566.29|2604.82|2566.82|2603.88|2565.88|180
1593755400000|2020-07-03 05:50:00|2604.3|2566.3|2606.45|2568.45|2606.72|2568.72|2604.29|2566.29|207
1593755700000|2020-07-03 05:55:00|2606.44|2568.44|2606.39|2568.39|2606.97|2568.97|2605.79|2567.79|206
1593756000000|2020-07-03 06:00:00|2606.4|2568.4|2607.04|2569.04|2612.03|2574.03|2606.1|2568.1|237
1593756300000|2020-07-03 06:05:00|2607.03|2569.03|2605.94|2567.94|2607.05|2569.05|2605.37|2567.37|181
1593756600000|2020-07-03 06:10:00|2605.97|2567.97|2607.56|2569.56|2607.61|2569.61|2605.92|2567.92|184
1593756900000|2020-07-03 06:15:00|2607.57|2569.57|2607.27|2569.27|2607.96|2569.96|2606.59|2568.59|180
1593757200000|2020-07-03 06:20:00|2607.28|2569.28|2605.23|2567.23|2607.64|2569.64|2605.23|2567.23|193
1593757500000|2020-07-03 06:25:00|2605.25|2567.25|2605.17|2567.17|2605.42|2567.42|2605.08|2567.08|175
1593757800000|2020-07-03 06:30:00|2605.13|2567.13|2606.53|2568.53|2606.75|2568.75|2605.1|2567.1|194
1593758100000|2020-07-03 06:35:00|2606.52|2568.52|2604.89|2566.89|2606.86|2568.86|2604.81|2566.81|211
1593758400000|2020-07-03 06:40:00|2604.88|2566.88|2604.3|2566.3|2605.64|2567.64|2604.25|2566.25|190
1593758700000|2020-07-03 06:45:00|2604.31|2566.31|2603.86|2565.86|2604.37|2566.37|2603.26|2565.26|197
1593759000000|2020-07-03 06:50:00|2603.88|2565.88|2603.47|2565.47|2603.88|2565.88|2602.53|2564.53|207
1593759300000|2020-07-03 06:55:00|2603.49|2565.49|2603.52|2565.52|2604.04|2566.04|2603.06|2565.06|195
1593759600000|2020-07-03 07:00:00|2603.5|2565.5|2603.72|2565.72|2603.89|2565.89|2603.19|2565.19|205
1593759900000|2020-07-03 07:05:00|2603.75|2565.75|2603.68|2565.68|2604.35|2566.35|2603.46|2565.46|194
1593760200000|2020-07-03 07:10:00|2603.69|2565.69|2604.27|2566.27|2604.6|2566.6|2603.62|2565.62|191
1593760500000|2020-07-03 07:15:00|2604.28|2566.28|2604.33|2566.33|2604.39|2566.39|2603.94|2565.94|186
1593760800000|2020-07-03 07:20:00|2604.31|2566.31|2602.83|2564.83|2604.31|2566.31|2602.54|2564.54|196
1593761100000|2020-07-03 07:25:00|2602.85|2564.85|2605.02|2567.02|2605.06|2567.06|2602.85|2564.85|216
1593761400000|2020-07-03 07:30:00|2604.98|2566.98|2605.88|2567.88|2606.15|2568.15|2604.98|2566.98|186
1593761700000|2020-07-03 07:35:00|2605.89|2567.89|2605.91|2567.91|2605.99|2567.99|2605.26|2567.26|194
1593762000000|2020-07-03 07:40:00|2605.89|2567.89|2607.18|2569.18|2607.27|2569.27|2605.77|2567.77|206
1593762300000|2020-07-03 07:45:00|2607.22|2569.22|2610.19|2572.19|2611.52|2573.52|2607.15|2569.15|248
1593762600000|2020-07-03 07:50:00|2610.2|2572.2|2613.45|2575.45|2613.77|2575.77|2610.2|2572.2|243
1593762900000|2020-07-03 07:55:00|2613.47|2575.47|2611.2|2573.2|2614.75|2576.75|2610.98|2572.98|244
1593763200000|2020-07-03 08:00:00|2611.22|2573.22|2621.68|2583.68|2621.8|2583.8|2611.22|2573.22|256
1593763500000|2020-07-03 08:05:00|2621.82|2583.82|2623.22|2585.22|2624.56|2586.56|2621.57|2583.57|237
1593763800000|2020-07-03 08:10:00|2623.27|2585.27|2621.6|2583.6|2623.78|2585.78|2621.45|2583.45|240
1593764100000|2020-07-03 08:15:00|2621.61|2583.61|2622.37|2584.37|2624.05|2586.05|2621.52|2583.52|243
1593764400000|2020-07-03 08:20:00|2622.33|2584.33|2618.66|2580.66|2622.41|2584.41|2618.62|2580.62|247
1593764700000|2020-07-03 08:25:00|2618.63|2580.63|2618.49|2580.49|2619.6|2581.6|2618.49|2580.49|223
1593765000000|2020-07-03 08:30:00|2618.48|2580.48|2616.42|2578.42|2619.55|2581.55|2616.42|2578.42|218
1593765300000|2020-07-03 08:35:00|2616.41|2578.41|2613.78|2575.78|2616.42|2578.42|2613.62|2575.62|234
1593765600000|2020-07-03 08:40:00|2613.79|2575.79|2612.72|2574.72|2614.6|2576.6|2612.65|2574.65|233
1593765900000|2020-07-03 08:45:00|2612.74|2574.74|2611.96|2573.96|2613.58|2575.58|2611.8|2573.8|225
1593766200000|2020-07-03 08:50:00|2611.97|2573.97|2612.87|2574.87|2613.23|2575.23|2611.92|2573.92|192
1593766500000|2020-07-03 08:55:00|2612.88|2574.88|2612.81|2574.81|2613.38|2575.38|2612.63|2574.63|197
1593766800000|2020-07-03 09:00:00|2612.8|2574.8|2611.82|2573.82|2612.81|2574.81|2610.12|2572.12|226
1593767100000|2020-07-03 09:05:00|2611.81|2573.81|2615|2577|2615|2577|2611.61|2573.61|214
1593767400000|2020-07-03 09:10:00|2615.01|2577.01|2617.16|2579.16|2617.33|2579.33|2615.01|2577.01|228
1593767700000|2020-07-03 09:15:00|2617.17|2579.17|2617.65|2579.65|2617.72|2579.72|2616.63|2578.63|210
1593768000000|2020-07-03 09:20:00|2617.61|2579.61|2617.27|2579.27|2617.62|2579.62|2616.83|2578.83|194
1593768300000|2020-07-03 09:25:00|2617.26|2579.26|2615.12|2577.12|2617.26|2579.26|2615.08|2577.08|210
1593768600000|2020-07-03 09:30:00|2615.11|2577.11|2613.94|2575.94|2615.16|2577.16|2613.94|2575.94|185
1593768900000|2020-07-03 09:35:00|2613.93|2575.93|2612.53|2574.53|2614.05|2576.05|2612.47|2574.47|196
1593769200000|2020-07-03 09:40:00|2612.54|2574.54|2604.57|2566.57|2612.58|2574.58|2604.57|2566.57|240
1593769500000|2020-07-03 09:45:00|2603.97|2565.97|2606.19|2568.19|2607.15|2569.15|2598.21|2560.21|261
1593769800000|2020-07-03 09:50:00|2606.14|2568.14|2605.89|2567.89|2606.14|2568.14|2604.09|2566.09|235
1593770100000|2020-07-03 09:55:00|2605.93|2567.93|2604.75|2566.75|2606.35|2568.35|2604.59|2566.59|222
1593770400000|2020-07-03 10:00:00|2604.77|2566.77|2601.65|2563.65|2605.23|2567.23|2601.64|2563.64|231
1593770700000|2020-07-03 10:05:00|2601.7|2563.7|2601.12|2563.12|2601.73|2563.73|2600.15|2562.15|238
1593771000000|2020-07-03 10:10:00|2601.09|2563.09|2603.71|2565.71|2603.96|2565.96|2601.09|2563.09|241
1593771300000|2020-07-03 10:15:00|2603.77|2565.77|2603.3|2565.3|2604.61|2566.61|2603.04|2565.04|207
1593771600000|2020-07-03 10:20:00|2603.33|2565.33|2606.58|2568.58|2606.58|2568.58|2601.46|2563.46|233
1593771900000|2020-07-03 10:25:00|2606.55|2568.55|2607.97|2569.97|2608.36|2570.36|2606.45|2568.45|214
1593772200000|2020-07-03 10:30:00|2607.96|2569.96|2609.4|2571.4|2609.56|2571.56|2607.3|2569.3|226
1593772500000|2020-07-03 10:35:00|2609.43|2571.43|2607.73|2569.73|2609.99|2571.99|2607.55|2569.55|217
1593772800000|2020-07-03 10:40:00|2607.7|2569.7|2609.28|2571.28|2609.3|2571.3|2607.14|2569.14|209
1593773100000|2020-07-03 10:45:00|2609.3|2571.3|2606.64|2568.64|2609.33|2571.33|2606.56|2568.56|214
1593773400000|2020-07-03 10:50:00|2606.59|2568.59|2604.96|2566.96|2606.72|2568.72|2604.89|2566.89|184
1593773700000|2020-07-03 10:55:00|2604.97|2566.97|2607|2569|2607|2569|2604.9|2566.9|201
1593774000000|2020-07-03 11:00:00|2607.01|2569.01|2604.69|2566.69|2607.59|2569.59|2604.69|2566.69|214
1593774300000|2020-07-03 11:05:00|2604.68|2566.68|2608.27|2570.27|2608.27|2570.27|2604.1|2566.1|220
1593774600000|2020-07-03 11:10:00|2608.29|2570.29|2607.06|2569.06|2608.51|2570.51|2607.06|2569.06|199
1593774900000|2020-07-03 11:15:00|2607.09|2569.09|2605.41|2567.41|2607.14|2569.14|2605.4|2567.4|197
1593775200000|2020-07-03 11:20:00|2605.38|2567.38|2606.93|2568.93|2607.09|2569.09|2604.74|2566.74|220
1593775500000|2020-07-03 11:25:00|2606.94|2568.94|2607.48|2569.48|2607.52|2569.52|2606.73|2568.73|179
1593775800000|2020-07-03 11:30:00|2607.53|2569.53|2608.17|2570.17|2608.17|2570.17|2607.53|2569.53|197
1593776100000|2020-07-03 11:35:00|2608.18|2570.18|2608.51|2570.51|2609.47|2571.47|2608.18|2570.18|211
1593776400000|2020-07-03 11:40:00|2608.5|2570.5|2609.53|2571.53|2610.16|2572.16|2608.37|2570.37|217
1593776700000|2020-07-03 11:45:00|2609.52|2571.52|2610.03|2572.03|2610.21|2572.21|2609.5|2571.5|206
1593777000000|2020-07-03 11:50:00|2610.04|2572.04|2610.45|2572.45|2611.62|2573.62|2609.98|2571.98|230
1593777300000|2020-07-03 11:55:00|2610.46|2572.46|2612.22|2574.22|2612.35|2574.35|2610.46|2572.46|214
1593777600000|2020-07-03 12:00:00|2612.23|2574.23|2614.66|2576.66|2614.81|2576.81|2612.15|2574.15|246
1593777900000|2020-07-03 12:05:00|2614.67|2576.67|2613.05|2575.05|2617.79|2579.79|2612.76|2574.76|248
1593778200000|2020-07-03 12:10:00|2613.19|2575.19|2612.7|2574.7|2613.92|2575.92|2612.54|2574.54|237
1593778500000|2020-07-03 12:15:00|2612.66|2574.66|2613.01|2575.01|2613.45|2575.45|2611.82|2573.82|227
1593778800000|2020-07-03 12:20:00|2613.02|2575.02|2612.46|2574.46|2613.46|2575.46|2612.46|2574.46|238
1593779100000|2020-07-03 12:25:00|2612.5|2574.5|2610.13|2572.13|2612.81|2574.81|2610.09|2572.09|225
1593779400000|2020-07-03 12:30:00|2610.11|2572.11|2610.5|2572.5|2610.59|2572.59|2609.26|2571.26|212
1593779700000|2020-07-03 12:35:00|2610.49|2572.49|2610.28|2572.28|2610.91|2572.91|2610.04|2572.04|195
1593780000000|2020-07-03 12:40:00|2610.27|2572.27|2610.76|2572.76|2610.99|2572.99|2610.08|2572.08|200
1593780300000|2020-07-03 12:45:00|2610.75|2572.75|2609.94|2571.94|2611.43|2573.43|2609.94|2571.94|212
1593780600000|2020-07-03 12:50:00|2609.88|2571.88|2610.17|2572.17|2610.56|2572.56|2609.49|2571.49|206
1593780900000|2020-07-03 12:55:00|2610.18|2572.18|2613.25|2575.25|2613.39|2575.39|2610.17|2572.17|209
1593781200000|2020-07-03 13:00:00|2613.29|2575.29|2612.41|2574.41|2614.73|2576.73|2612.33|2574.33|212
1593781500000|2020-07-03 13:05:00|2612.4|2574.4|2610.98|2572.98|2612.4|2574.4|2610.62|2572.62|196
1593781800000|2020-07-03 13:10:00|2610.97|2572.97|2615.27|2577.27|2615.54|2577.54|2610.71|2572.71|222
1593782100000|2020-07-03 13:15:00|2615.29|2577.29|2616.74|2578.74|2616.75|2578.75|2614.37|2576.37|211
1593782400000|2020-07-03 13:20:00|2616.78|2578.78|2621.23|2583.23|2621.23|2583.23|2616.78|2578.78|241
1593782700000|2020-07-03 13:25:00|2621.21|2583.21|2621.98|2583.98|2621.99|2583.99|2620.52|2582.52|244
1593783000000|2020-07-03 13:30:00|2621.99|2583.99|2618.91|2580.91|2622.02|2584.02|2618.91|2580.91|243
1593783300000|2020-07-03 13:35:00|2618.92|2580.92|2617.6|2579.6|2618.95|2580.95|2617.59|2579.59|223
1593783600000|2020-07-03 13:40:00|2617.58|2579.58|2616.16|2578.16|2617.58|2579.58|2615.15|2577.15|222
1593783900000|2020-07-03 13:45:00|2616.17|2578.17|2617.97|2579.97|2617.97|2579.97|2615.87|2577.87|246
1593784200000|2020-07-03 13:50:00|2617.98|2579.98|2617.62|2579.62|2618.57|2580.57|2617.51|2579.51|208
1593784500000|2020-07-03 13:55:00|2617.64|2579.64|2614.49|2576.49|2617.83|2579.83|2614.47|2576.47|225
1593784800000|2020-07-03 14:00:00|2614.46|2576.46|2615.22|2577.22|2615.43|2577.43|2613.55|2575.55|228
1593785100000|2020-07-03 14:05:00|2615.23|2577.23|2615.1|2577.1|2615.53|2577.53|2614.65|2576.65|204
1593785400000|2020-07-03 14:10:00|2615.09|2577.09|2613.99|2575.99|2616.52|2578.52|2613.99|2575.99|220
1593785700000|2020-07-03 14:15:00|2613.98|2575.98|2616.38|2578.38|2616.75|2578.75|2613.96|2575.96|217
1593786000000|2020-07-03 14:20:00|2616.35|2578.35|2610.65|2572.65|2616.64|2578.64|2610.55|2572.55|259
1593786300000|2020-07-03 14:25:00|2610.57|2572.57|2612.86|2574.86|2612.92|2574.92|2609.26|2571.26|255
1593786600000|2020-07-03 14:30:00|2612.85|2574.85|2611.61|2573.61|2613.57|2575.57|2611.6|2573.6|225
1593786900000|2020-07-03 14:35:00|2611.64|2573.64|2607.28|2569.28|2611.66|2573.66|2606.11|2568.11|238
1593787200000|2020-07-03 14:40:00|2607.3|2569.3|2608.44|2570.44|2609.31|2571.31|2607.3|2569.3|249
1593787500000|2020-07-03 14:45:00|2608.51|2570.51|2607.87|2569.87|2609.62|2571.62|2607.06|2569.06|247
1593787800000|2020-07-03 14:50:00|2607.91|2569.91|2609.32|2571.32|2609.91|2571.91|2607.91|2569.91|212
1593788100000|2020-07-03 14:55:00|2609.28|2571.28|2609.22|2571.22|2609.47|2571.47|2608.06|2570.06|215
1593788400000|2020-07-03 15:00:00|2609.23|2571.23|2612.44|2574.44|2612.45|2574.45|2609.22|2571.22|204
1593788700000|2020-07-03 15:05:00|2612.45|2574.45|2613.02|2575.02|2613.65|2575.65|2611.32|2573.32|235
1593789000000|2020-07-03 15:10:00|2613.06|2575.06|2612.35|2574.35|2613.11|2575.11|2612.22|2574.22|190
1593789300000|2020-07-03 15:15:00|2612.34|2574.34|2613.27|2575.27|2614.29|2576.29|2611.87|2573.87|224
1593789600000|2020-07-03 15:20:00|2613.25|2575.25|2612.86|2574.86|2613.74|2575.74|2612.68|2574.68|201
1593789900000|2020-07-03 15:25:00|2612.77|2574.77|2612.17|2574.17|2612.77|2574.77|2611.25|2573.25|228
1593790200000|2020-07-03 15:30:00|2612.09|2574.09|2612.5|2574.5|2612.66|2574.66|2611.72|2573.72|208
1593790500000|2020-07-03 15:35:00|2612.48|2574.48|2612.22|2574.22|2612.73|2574.73|2611.9|2573.9|195
1593790800000|2020-07-03 15:40:00|2612.28|2574.28|2614.9|2576.9|2615.08|2577.08|2612.16|2574.16|216
1593791100000|2020-07-03 15:45:00|2614.86|2576.86|2615|2577|2615.82|2577.82|2614.62|2576.62|210
1593791400000|2020-07-03 15:50:00|2614.93|2576.93|2615.39|2577.39|2615.5|2577.5|2614.49|2576.49|193
1593791700000|2020-07-03 15:55:00|2615.37|2577.37|2614.25|2576.25|2615.73|2577.73|2613.84|2575.84|219
1593792000000|2020-07-03 16:00:00|2614.21|2576.21|2613.33|2575.33|2616.15|2578.15|2613.3|2575.3|245
1593792300000|2020-07-03 16:05:00|2613.29|2575.29|2618.12|2580.12|2618.27|2580.27|2612.89|2574.89|230
1593792600000|2020-07-03 16:10:00|2618.13|2580.13|2621.68|2583.68|2622.25|2584.25|2617.78|2579.78|260
1593792900000|2020-07-03 16:15:00|2621.7|2583.7|2621.12|2583.12|2622.92|2584.92|2619.75|2581.75|240
1593793200000|2020-07-03 16:20:00|2621.13|2583.13|2619.36|2581.36|2622.5|2584.5|2619.36|2581.36|253
1593793500000|2020-07-03 16:25:00|2619.31|2581.31|2618.49|2580.49|2619.31|2581.31|2618.38|2580.38|204
1593793800000|2020-07-03 16:30:00|2618.47|2580.47|2618.68|2580.68|2618.69|2580.69|2617.96|2579.96|226
1593794100000|2020-07-03 16:35:00|2618.67|2580.67|2615.94|2577.94|2618.81|2580.81|2615.94|2577.94|215
1593794400000|2020-07-03 16:40:00|2615.88|2577.88|2615.22|2577.22|2615.88|2577.88|2614.65|2576.65|218
1593794700000|2020-07-03 16:45:00|2615.21|2577.21|2614.12|2576.12|2615.31|2577.31|2614.05|2576.05|249
1593795000000|2020-07-03 16:50:00|2614.18|2576.18|2615.33|2577.33|2615.62|2577.62|2614.18|2576.18|214
1593795300000|2020-07-03 16:55:00|2615.36|2577.36|2616.76|2578.76|2617.7|2579.7|2615.34|2577.34|214
1593795600000|2020-07-03 17:00:00|2616.73|2578.73|2616.95|2578.95|2616.95|2578.95|2615.34|2577.34|219
1593795900000|2020-07-03 17:05:00|2617.03|2579.03|2618.34|2580.34|2619.38|2581.38|2617.03|2579.03|225
1593796200000|2020-07-03 17:10:00|2618.35|2580.35|2619.07|2581.07|2619.07|2581.07|2617.98|2579.98|197
1593796500000|2020-07-03 17:15:00|2619.09|2581.09|2616.27|2578.27|2619.6|2581.6|2616.18|2578.18|224
1593796800000|2020-07-03 17:20:00|2616.28|2578.28|2615.06|2577.06|2616.35|2578.35|2614.8|2576.8|220
1593797100000|2020-07-03 17:25:00|2615.05|2577.05|2614.43|2576.43|2615.09|2577.09|2613.78|2575.78|193
1593797400000|2020-07-03 17:30:00|2614.44|2576.44|2614.31|2576.31|2614.64|2576.64|2613.97|2575.97|188
1593797700000|2020-07-03 17:35:00|2614.29|2576.29|2612.92|2574.92|2614.3|2576.3|2612.43|2574.43|207
1593798000000|2020-07-03 17:40:00|2612.93|2574.93|2613.75|2575.75|2614.01|2576.01|2612.8|2574.8|205
1593798300000|2020-07-03 17:45:00|2613.76|2575.76|2614.3|2576.3|2614.38|2576.38|2613.34|2575.34|174
1593798600000|2020-07-03 17:50:00|2614.28|2576.28|2612.93|2574.93|2614.7|2576.7|2612.93|2574.93|205
1593798900000|2020-07-03 17:55:00|2612.92|2574.92|2611.97|2573.97|2612.92|2574.92|2611.77|2573.77|188
1593799200000|2020-07-03 18:00:00|2611.96|2573.96|2609.73|2571.73|2612.28|2574.28|2609.17|2571.17|219
1593799500000|2020-07-03 18:05:00|2609.74|2571.74|2608.88|2570.88|2610.92|2572.92|2608.86|2570.86|213
1593799800000|2020-07-03 18:10:00|2608.9|2570.9|2609.19|2571.19|2609.26|2571.26|2607.06|2569.06|230
1593800100000|2020-07-03 18:15:00|2609.17|2571.17|2609.07|2571.07|2609.61|2571.61|2608.92|2570.92|203
1593800400000|2020-07-03 18:20:00|2609.11|2571.11|2611.42|2573.42|2611.42|2573.42|2609.07|2571.07|198
1593800700000|2020-07-03 18:25:00|2611.45|2573.45|2611.66|2573.66|2612.25|2574.25|2611.05|2573.05|198
1593801000000|2020-07-03 18:30:00|2611.61|2573.61|2611.03|2573.03|2611.64|2573.64|2610.47|2572.47|196
1593801300000|2020-07-03 18:35:00|2611|2573|2615.39|2577.39|2615.39|2577.39|2611|2573|218
1593801600000|2020-07-03 18:40:00|2615.38|2577.38|2612.33|2574.33|2615.87|2577.87|2612.27|2574.27|222
1593801900000|2020-07-03 18:45:00|2612.34|2574.34|2613.14|2575.14|2613.44|2575.44|2610.91|2572.91|226
1593802200000|2020-07-03 18:50:00|2613.18|2575.18|2610.22|2572.22|2613.22|2575.22|2610.18|2572.18|218
1593802500000|2020-07-03 18:55:00|2610.25|2572.25|2609.67|2571.67|2610.46|2572.46|2609.67|2571.67|199
1593802800000|2020-07-03 19:00:00|2609.64|2571.64|2608.26|2570.26|2609.7|2571.7|2608.2|2570.2|208
1593803100000|2020-07-03 19:05:00|2608.29|2570.29|2607.09|2569.09|2608.31|2570.31|2606.79|2568.79|212
1593803400000|2020-07-03 19:10:00|2607.08|2569.08|2606.29|2568.29|2607.09|2569.09|2605.97|2567.97|219
1593803700000|2020-07-03 19:15:00|2606.28|2568.28|2608.21|2570.21|2608.21|2570.21|2605.58|2567.58|235
1593804000000|2020-07-03 19:20:00|2608.25|2570.25|2609.27|2571.27|2609.29|2571.29|2607.87|2569.87|212
1593804300000|2020-07-03 19:25:00|2609.28|2571.28|2608.06|2570.06|2610.03|2572.03|2607.97|2569.97|241
1593804600000|2020-07-03 19:30:00|2608.03|2570.03|2607.52|2569.52|2608.03|2570.03|2606.53|2568.53|213
1593804900000|2020-07-03 19:35:00|2607.54|2569.54|2609.1|2571.1|2609.15|2571.15|2606.67|2568.67|224
1593805200000|2020-07-03 19:40:00|2609.14|2571.14|2609.5|2571.5|2609.61|2571.61|2609|2571|207
1593805500000|2020-07-03 19:45:00|2609.55|2571.55|2609.75|2571.75|2610.24|2572.24|2609.37|2571.37|208
1593805800000|2020-07-03 19:50:00|2609.76|2571.76|2610.72|2572.72|2611.02|2573.02|2609.65|2571.65|224
1593806100000|2020-07-03 19:55:00|2610.68|2572.68|2611.59|2573.59|2612.01|2574.01|2610.68|2572.68|233
1593806400000|2020-07-03 20:00:00|2611.58|2573.58|2608.17|2570.17|2611.62|2573.62|2607.81|2569.81|227
1593806700000|2020-07-03 20:05:00|2608.18|2570.18|2608.24|2570.24|2608.44|2570.44|2607.9|2569.9|184
1593807000000|2020-07-03 20:10:00|2608.26|2570.26|2607.49|2569.49|2608.39|2570.39|2607.32|2569.32|204
1593807300000|2020-07-03 20:15:00|2607.45|2569.45|2608.28|2570.28|2608.28|2570.28|2607.4|2569.4|199
1593807600000|2020-07-03 20:20:00|2608.35|2570.35|2609.81|2571.81|2609.81|2571.81|2608.35|2570.35|185
1593807900000|2020-07-03 20:25:00|2609.82|2571.82|2610.49|2572.49|2610.53|2572.53|2609.6|2571.6|192
1593808200000|2020-07-03 20:30:00|2610.52|2572.52|2609.33|2571.33|2610.55|2572.55|2609.28|2571.28|208
1593808500000|2020-07-03 20:35:00|2609.34|2571.34|2609.34|2571.34|2609.6|2571.6|2609.19|2571.19|197
1593808800000|2020-07-03 20:40:00|2609.35|2571.35|2609.72|2571.72|2609.72|2571.72|2609.25|2571.25|193
1593809100000|2020-07-03 20:45:00|2609.73|2571.73|2615.29|2577.29|2615.29|2577.29|2609.57|2571.57|220
1593809400000|2020-07-03 20:50:00|2615.28|2577.28|2614.72|2576.72|2615.92|2577.92|2614.67|2576.67|216
1593809700000|2020-07-03 20:55:00|2614.71|2576.71|2615.28|2577.28|2615.35|2577.35|2614.48|2576.48|167
1593846000000|2020-07-04 07:00:00|2612.76|2574.76|2614.44|2576.44|2614.76|2576.76|2612.76|2574.76|161
1593846300000|2020-07-04 07:05:00|2614.46|2576.46|2615.77|2577.77|2615.96|2577.96|2614.46|2576.46|199
1593846600000|2020-07-04 07:10:00|2615.79|2577.79|2617.01|2579.01|2617.04|2579.04|2615.79|2577.79|182
1593846900000|2020-07-04 07:15:00|2617|2579|2615.96|2577.96|2617.01|2579.01|2615.9|2577.9|188
1593847200000|2020-07-04 07:20:00|2615.95|2577.95|2613.36|2575.36|2616.2|2578.2|2613.16|2575.16|210
1593847500000|2020-07-04 07:25:00|2613.37|2575.37|2614.22|2576.22|2614.22|2576.22|2613.11|2575.11|182
1593847800000|2020-07-04 07:30:00|2614.23|2576.23|2614.6|2576.6|2614.71|2576.71|2614.11|2576.11|181
1593848100000|2020-07-04 07:35:00|2614.66|2576.66|2613.59|2575.59|2614.66|2576.66|2613.53|2575.53|187
1593848400000|2020-07-04 07:40:00|2613.54|2575.54|2613.74|2575.74|2613.85|2575.85|2613.31|2575.31|203
1593848700000|2020-07-04 07:45:00|2613.76|2575.76|2612.69|2574.69|2613.77|2575.77|2612.69|2574.69|186
1593849000000|2020-07-04 07:50:00|2612.66|2574.66|2612.58|2574.58|2612.66|2574.66|2611.86|2573.86|188
1593849300000|2020-07-04 07:55:00|2612.59|2574.59|2612.67|2574.67|2612.86|2574.86|2612.41|2574.41|188
1593849600000|2020-07-04 08:00:00|2612.68|2574.68|2612.59|2574.59|2612.99|2574.99|2612.59|2574.59|180
1593849900000|2020-07-04 08:05:00|2612.6|2574.6|2612.28|2574.28|2612.62|2574.62|2612.26|2574.26|175
1593850200000|2020-07-04 08:10:00|2612.32|2574.32|2613.38|2575.38|2613.43|2575.43|2612.08|2574.08|171
1593850500000|2020-07-04 08:15:00|2613.35|2575.35|2614.85|2576.85|2614.85|2576.85|2613.35|2575.35|193
1593850800000|2020-07-04 08:20:00|2614.86|2576.86|2615.3|2577.3|2615.48|2577.48|2614.86|2576.86|185
1593851100000|2020-07-04 08:25:00|2615.33|2577.33|2614.95|2576.95|2615.61|2577.61|2614.95|2576.95|198
1593851400000|2020-07-04 08:30:00|2614.96|2576.96|2614.96|2576.96|2615.3|2577.3|2614.77|2576.77|178
1593851700000|2020-07-04 08:35:00|2614.97|2576.97|2614.98|2576.98|2615.01|2577.01|2614.6|2576.6|167
1593852000000|2020-07-04 08:40:00|2614.97|2576.97|2613.54|2575.54|2615.23|2577.23|2613.53|2575.53|191
1593852300000|2020-07-04 08:45:00|2613.57|2575.57|2613.44|2575.44|2613.86|2575.86|2613.12|2575.12|200
1593852600000|2020-07-04 08:50:00|2613.45|2575.45|2614.7|2576.7|2614.74|2576.74|2613.35|2575.35|194
1593852900000|2020-07-04 08:55:00|2614.71|2576.71|2615.3|2577.3|2615.8|2577.8|2614.71|2576.71|192
1593853200000|2020-07-04 09:00:00|2615.37|2577.37|2613.99|2575.99|2615.47|2577.47|2613.99|2575.99|192
1593853500000|2020-07-04 09:05:00|2614.04|2576.04|2614.35|2576.35|2614.35|2576.35|2613.18|2575.18|224
1593853800000|2020-07-04 09:10:00|2614.33|2576.33|2614.53|2576.53|2614.61|2576.61|2613.97|2575.97|186
1593854100000|2020-07-04 09:15:00|2614.52|2576.52|2613.56|2575.56|2614.55|2576.55|2613.26|2575.26|194
1593854400000|2020-07-04 09:20:00|2613.55|2575.55|2614.36|2576.36|2614.42|2576.42|2613.55|2575.55|177
1593854700000|2020-07-04 09:25:00|2614.37|2576.37|2613.44|2575.44|2614.37|2576.37|2613.44|2575.44|187
1593855000000|2020-07-04 09:30:00|2613.43|2575.43|2612.97|2574.97|2613.49|2575.49|2612.79|2574.79|173
1593855300000|2020-07-04 09:35:00|2612.98|2574.98|2612.63|2574.63|2613|2575|2612.54|2574.54|162
1593855600000|2020-07-04 09:40:00|2612.64|2574.64|2614.3|2576.3|2614.36|2576.36|2612.64|2574.64|189
1593855900000|2020-07-04 09:45:00|2614.31|2576.31|2613.95|2575.95|2614.55|2576.55|2613.88|2575.88|172
1593856200000|2020-07-04 09:50:00|2613.96|2575.96|2611.76|2573.76|2613.96|2575.96|2611.67|2573.67|214
1593856500000|2020-07-04 09:55:00|2611.77|2573.77|2612.53|2574.53|2612.59|2574.59|2611.47|2573.47|175
1593856800000|2020-07-04 10:00:00|2612.51|2574.51|2611.86|2573.86|2612.64|2574.64|2611.71|2573.71|172
1593857100000|2020-07-04 10:05:00|2611.83|2573.83|2610.3|2572.3|2611.83|2573.83|2610.3|2572.3|186
1593857400000|2020-07-04 10:10:00|2610.27|2572.27|2610.14|2572.14|2610.34|2572.34|2609.65|2571.65|178
1593857700000|2020-07-04 10:15:00|2610.12|2572.12|2610.98|2572.98|2611.01|2573.01|2610.12|2572.12|165
1593858000000|2020-07-04 10:20:00|2610.96|2572.96|2610.84|2572.84|2611.38|2573.38|2610.45|2572.45|181
1593858300000|2020-07-04 10:25:00|2610.83|2572.83|2606.17|2568.17|2610.9|2572.9|2606.12|2568.12|203
1593858600000|2020-07-04 10:30:00|2606.1|2568.1|2606.98|2568.98|2607|2569|2605.83|2567.83|198
1593858900000|2020-07-04 10:35:00|2606.99|2568.99|2607.43|2569.43|2608.11|2570.11|2606.97|2568.97|191
1593859200000|2020-07-04 10:40:00|2607.45|2569.45|2606.68|2568.68|2607.47|2569.47|2606.52|2568.52|186
1593859500000|2020-07-04 10:45:00|2606.66|2568.66|2606.61|2568.61|2606.76|2568.76|2606.41|2568.41|174
1593859800000|2020-07-04 10:50:00|2606.63|2568.63|2605.85|2567.85|2607.04|2569.04|2605.81|2567.81|187
1593860100000|2020-07-04 10:55:00|2605.86|2567.86|2606.65|2568.65|2606.82|2568.82|2605.72|2567.72|190
1593860400000|2020-07-04 11:00:00|2606.62|2568.62|2605.36|2567.36|2607.14|2569.14|2605.33|2567.33|210
1593860700000|2020-07-04 11:05:00|2605.31|2567.31|2608.47|2570.47|2608.51|2570.51|2604.91|2566.91|225
1593861000000|2020-07-04 11:10:00|2608.45|2570.45|2610.46|2572.46|2610.46|2572.46|2608.29|2570.29|216
1593861300000|2020-07-04 11:15:00|2610.47|2572.47|2611.64|2573.64|2612.13|2574.13|2610.28|2572.28|211
1593861600000|2020-07-04 11:20:00|2611.63|2573.63|2611.31|2573.31|2611.95|2573.95|2610.95|2572.95|194
1593861900000|2020-07-04 11:25:00|2611.3|2573.3|2610.37|2572.37|2611.3|2573.3|2610.35|2572.35|185
1593862200000|2020-07-04 11:30:00|2610.4|2572.4|2611.52|2573.52|2611.54|2573.54|2610.37|2572.37|182
1593862500000|2020-07-04 11:35:00|2611.53|2573.53|2610.96|2572.96|2611.66|2573.66|2610.96|2572.96|174
1593862800000|2020-07-04 11:40:00|2610.95|2572.95|2608.81|2570.81|2610.98|2572.98|2608.81|2570.81|196
1593863100000|2020-07-04 11:45:00|2608.78|2570.78|2606.5|2568.5|2608.78|2570.78|2606.5|2568.5|200
1593863400000|2020-07-04 11:50:00|2606.49|2568.49|2608.26|2570.26|2608.5|2570.5|2606.49|2568.49|204
1593863700000|2020-07-04 11:55:00|2608.24|2570.24|2608.23|2570.23|2608.96|2570.96|2608.23|2570.23|200
1593864000000|2020-07-04 12:00:00|2608.27|2570.27|2603.59|2565.59|2608.29|2570.29|2603.48|2565.48|203
1593864300000|2020-07-04 12:05:00|2603.54|2565.54|2610.22|2572.22|2610.25|2572.25|2603.45|2565.45|237
1593864600000|2020-07-04 12:10:00|2610.23|2572.23|2609.97|2571.97|2610.94|2572.94|2609.97|2571.97|195
1593864900000|2020-07-04 12:15:00|2609.95|2571.95|2610.32|2572.32|2610.82|2572.82|2609.85|2571.85|186
1593865200000|2020-07-04 12:20:00|2610.33|2572.33|2612.2|2574.2|2612.28|2574.28|2609.92|2571.92|206
1593865500000|2020-07-04 12:25:00|2612.19|2574.19|2612.12|2574.12|2613.03|2575.03|2612.08|2574.08|204
1593865800000|2020-07-04 12:30:00|2612.14|2574.14|2614.78|2576.78|2614.86|2576.86|2612.11|2574.11|200
1593866100000|2020-07-04 12:35:00|2614.84|2576.84|2613.05|2575.05|2614.98|2576.98|2612.95|2574.95|185
1593866400000|2020-07-04 12:40:00|2613.07|2575.07|2613.21|2575.21|2613.21|2575.21|2612.75|2574.75|209
1593866700000|2020-07-04 12:45:00|2613.22|2575.22|2612.08|2574.08|2613.31|2575.31|2612.08|2574.08|202
1593867000000|2020-07-04 12:50:00|2612.11|2574.11|2611.75|2573.75|2612.33|2574.33|2611.45|2573.45|193
1593867300000|2020-07-04 12:55:00|2611.71|2573.71|2612.52|2574.52|2612.66|2574.66|2611.35|2573.35|199
1593867600000|2020-07-04 13:00:00|2612.53|2574.53|2613.34|2575.34|2613.34|2575.34|2612.4|2574.4|196
1593867900000|2020-07-04 13:05:00|2613.29|2575.29|2612.75|2574.75|2613.29|2575.29|2612.52|2574.52|199
1593868200000|2020-07-04 13:10:00|2612.76|2574.76|2612.75|2574.75|2612.86|2574.86|2611.89|2573.89|201
1593868500000|2020-07-04 13:15:00|2612.73|2574.73|2612.91|2574.91|2613.23|2575.23|2612.68|2574.68|180
1593868800000|2020-07-04 13:20:00|2612.9|2574.9|2614.58|2576.58|2614.58|2576.58|2612.81|2574.81|192
1593869100000|2020-07-04 13:25:00|2614.54|2576.54|2614.09|2576.09|2614.54|2576.54|2613.61|2575.61|213
1593869400000|2020-07-04 13:30:00|2614.07|2576.07|2614.05|2576.05|2614.37|2576.37|2613.91|2575.91|193
1593869700000|2020-07-04 13:35:00|2614.06|2576.06|2614.07|2576.07|2614.17|2576.17|2613.67|2575.67|213
1593870000000|2020-07-04 13:40:00|2614.06|2576.06|2614.49|2576.49|2614.73|2576.73|2613.93|2575.93|206
1593870300000|2020-07-04 13:45:00|2614.51|2576.51|2615.49|2577.49|2615.51|2577.51|2614.51|2576.51|186
1593870600000|2020-07-04 13:50:00|2615.5|2577.5|2617.05|2579.05|2617.05|2579.05|2615.46|2577.46|208
1593870900000|2020-07-04 13:55:00|2617.02|2579.02|2616.32|2578.32|2617.57|2579.57|2616.22|2578.22|206
1593871200000|2020-07-04 14:00:00|2616.29|2578.29|2616.95|2578.95|2617.45|2579.45|2616.15|2578.15|215
1593871500000|2020-07-04 14:05:00|2616.96|2578.96|2614.26|2576.26|2616.96|2578.96|2614.19|2576.19|201
1593871800000|2020-07-04 14:10:00|2614.25|2576.25|2614.58|2576.58|2615.52|2577.52|2613.8|2575.8|212
1593872100000|2020-07-04 14:15:00|2614.59|2576.59|2615.29|2577.29|2615.35|2577.35|2614.19|2576.19|192
1593872400000|2020-07-04 14:20:00|2615.3|2577.3|2613.75|2575.75|2615.45|2577.45|2613.48|2575.48|203
1593872700000|2020-07-04 14:25:00|2613.73|2575.73|2613.15|2575.15|2613.87|2575.87|2612.99|2574.99|167
1593873000000|2020-07-04 14:30:00|2613.21|2575.21|2613|2575|2613.74|2575.74|2613|2575|182
1593873300000|2020-07-04 14:35:00|2612.99|2574.99|2613.68|2575.68|2613.82|2575.82|2612.95|2574.95|193
1593873600000|2020-07-04 14:40:00|2613.72|2575.72|2612.87|2574.87|2613.85|2575.85|2612.72|2574.72|190
1593873900000|2020-07-04 14:45:00|2612.84|2574.84|2613.6|2575.6|2613.72|2575.72|2612.84|2574.84|209
1593874200000|2020-07-04 14:50:00|2613.62|2575.62|2612.14|2574.14|2613.81|2575.81|2611.82|2573.82|199
1593874500000|2020-07-04 14:55:00|2612.12|2574.12|2610.27|2572.27|2612.16|2574.16|2610.22|2572.22|203
1593874800000|2020-07-04 15:00:00|2610.3|2572.3|2610.62|2572.62|2610.91|2572.91|2610.3|2572.3|199
1593875100000|2020-07-04 15:05:00|2610.61|2572.61|2608.28|2570.28|2610.63|2572.63|2608.28|2570.28|203
1593875400000|2020-07-04 15:10:00|2608.27|2570.27|2602.72|2564.72|2608.47|2570.47|2602.42|2564.42|260
1593875700000|2020-07-04 15:15:00|2602.7|2564.7|2605.24|2567.24|2605.26|2567.26|2602.58|2564.58|221
1593876000000|2020-07-04 15:20:00|2605.29|2567.29|2605.51|2567.51|2606.35|2568.35|2605.19|2567.19|212
1593876300000|2020-07-04 15:25:00|2605.53|2567.53|2602.85|2564.85|2605.62|2567.62|2602.85|2564.85|228
1593876600000|2020-07-04 15:30:00|2602.8|2564.8|2604.86|2566.86|2604.86|2566.86|2601.46|2563.46|237
1593876900000|2020-07-04 15:35:00|2604.85|2566.85|2605.49|2567.49|2606.16|2568.16|2604.84|2566.84|231
1593877200000|2020-07-04 15:40:00|2605.5|2567.5|2606.05|2568.05|2606.08|2568.08|2604.12|2566.12|203
1593877500000|2020-07-04 15:45:00|2606.09|2568.09|2606.31|2568.31|2606.32|2568.32|2605.63|2567.63|192
1593877800000|2020-07-04 15:50:00|2606.3|2568.3|2607.66|2569.66|2608.15|2570.15|2606.27|2568.27|185
1593878100000|2020-07-04 15:55:00|2607.56|2569.56|2607.72|2569.72|2608.75|2570.75|2607.56|2569.56|214
1593878400000|2020-07-04 16:00:00|2607.66|2569.66|2606.45|2568.45|2608.85|2570.85|2606.45|2568.45|198
1593878700000|2020-07-04 16:05:00|2606.43|2568.43|2610.01|2572.01|2610.01|2572.01|2606.42|2568.42|200
1593879000000|2020-07-04 16:10:00|2610.03|2572.03|2607.19|2569.19|2610.63|2572.63|2607.19|2569.19|218
1593879300000|2020-07-04 16:15:00|2607.15|2569.15|2608.07|2570.07|2608.53|2570.53|2606.59|2568.59|216
1593879600000|2020-07-04 16:20:00|2607.99|2569.99|2608.15|2570.15|2609.17|2571.17|2607.9|2569.9|217
1593879900000|2020-07-04 16:25:00|2608.19|2570.19|2609.57|2571.57|2609.57|2571.57|2608|2570|203
1593880200000|2020-07-04 16:30:00|2609.55|2571.55|2606.95|2568.95|2609.7|2571.7|2606.95|2568.95|220
1593880500000|2020-07-04 16:35:00|2606.93|2568.93|2609.42|2571.42|2609.42|2571.42|2606.76|2568.76|202
1593880800000|2020-07-04 16:40:00|2609.43|2571.43|2609.74|2571.74|2610.02|2572.02|2609.15|2571.15|188
1593881100000|2020-07-04 16:45:00|2609.71|2571.71|2607.89|2569.89|2609.71|2571.71|2607.54|2569.54|197
1593881400000|2020-07-04 16:50:00|2607.9|2569.9|2610.5|2572.5|2610.5|2572.5|2607.9|2569.9|192
1593881700000|2020-07-04 16:55:00|2610.52|2572.52|2610.63|2572.63|2610.75|2572.75|2610.28|2572.28|182
1593882000000|2020-07-04 17:00:00|2610.64|2572.64|2612.11|2574.11|2612.11|2574.11|2609.4|2571.4|196
1593882300000|2020-07-04 17:05:00|2612.17|2574.17|2612.19|2574.19|2612.94|2574.94|2612.1|2574.1|197
1593882600000|2020-07-04 17:10:00|2612.27|2574.27|2611.51|2573.51|2612.35|2574.35|2611.36|2573.36|178
1593882900000|2020-07-04 17:15:00|2611.52|2573.52|2612.92|2574.92|2614.48|2576.48|2611.52|2573.52|221
1593883200000|2020-07-04 17:20:00|2612.91|2574.91|2613.55|2575.55|2613.6|2575.6|2612.5|2574.5|205
1593883500000|2020-07-04 17:25:00|2613.54|2575.54|2613.45|2575.45|2614.12|2576.12|2613.3|2575.3|212
1593883800000|2020-07-04 17:30:00|2613.44|2575.44|2632.11|2594.11|2633.29|2595.29|2613.25|2575.25|238
1593884100000|2020-07-04 17:35:00|2632.59|2594.59|2634.47|2596.47|2638|2600|2632.42|2594.42|281
1593884400000|2020-07-04 17:40:00|2634.42|2596.42|2638.09|2600.09|2641.31|2603.31|2634.42|2596.42|279
1593884700000|2020-07-04 17:45:00|2638.11|2600.11|2640.01|2602.01|2643.07|2605.07|2638.08|2600.08|260
1593885000000|2020-07-04 17:50:00|2640.11|2602.11|2645.11|2607.11|2650.72|2612.72|2640.11|2602.11|259
1593885300000|2020-07-04 17:55:00|2644.91|2606.91|2644.02|2606.02|2646.11|2608.11|2643.98|2605.98|250
1593885600000|2020-07-04 18:00:00|2644.03|2606.03|2644.72|2606.72|2647.77|2609.77|2644.03|2606.03|272
1593885900000|2020-07-04 18:05:00|2644.63|2606.63|2642.4|2604.4|2645.4|2607.4|2641.91|2603.91|259
1593886200000|2020-07-04 18:10:00|2642.52|2604.52|2643.54|2605.54|2643.77|2605.77|2641.34|2603.34|258
1593886500000|2020-07-04 18:15:00|2643.53|2605.53|2642.08|2604.08|2644.08|2606.08|2641.99|2603.99|237
1593886800000|2020-07-04 18:20:00|2642.06|2604.06|2640.5|2602.5|2642.11|2604.11|2639.35|2601.35|243
1593887100000|2020-07-04 18:25:00|2640.54|2602.54|2640.4|2602.4|2641.01|2603.01|2639.78|2601.78|239
1593887400000|2020-07-04 18:30:00|2640.32|2602.32|2641.7|2603.7|2642.75|2604.75|2640.27|2602.27|226
1593887700000|2020-07-04 18:35:00|2641.61|2603.61|2639.69|2601.69|2641.79|2603.79|2639.62|2601.62|211
1593888000000|2020-07-04 18:40:00|2639.67|2601.67|2640.33|2602.33|2640.38|2602.38|2639.64|2601.64|219
1593888300000|2020-07-04 18:45:00|2640.32|2602.32|2636.43|2598.43|2643.18|2605.18|2633.37|2595.37|259
1593888600000|2020-07-04 18:50:00|2636.42|2598.42|2633.43|2595.43|2637.36|2599.36|2632.78|2594.78|255
1593888900000|2020-07-04 18:55:00|2633.53|2595.53|2635.47|2597.47|2636.26|2598.26|2633.53|2595.53|248
1593889200000|2020-07-04 19:00:00|2635.46|2597.46|2633.34|2595.34|2635.51|2597.51|2632.47|2594.47|232
1593889500000|2020-07-04 19:05:00|2633.35|2595.35|2634.81|2596.81|2634.81|2596.81|2631.86|2593.86|222
1593889800000|2020-07-04 19:10:00|2634.86|2596.86|2632.05|2594.05|2635.42|2597.42|2632.05|2594.05|198
1593890100000|2020-07-04 19:15:00|2632.03|2594.03|2629.75|2591.75|2632.05|2594.05|2628.06|2590.06|229
1593890400000|2020-07-04 19:20:00|2629.77|2591.77|2629.74|2591.74|2630|2592|2628.73|2590.73|239
1593890700000|2020-07-04 19:25:00|2629.73|2591.73|2631.03|2593.03|2631.81|2593.81|2629.73|2591.73|212
1593891000000|2020-07-04 19:30:00|2631.01|2593.01|2633.85|2595.85|2634.2|2596.2|2631.01|2593.01|211
1593891300000|2020-07-04 19:35:00|2633.79|2595.79|2634.65|2596.65|2634.65|2596.65|2632.88|2594.88|193
1593891600000|2020-07-04 19:40:00|2634.67|2596.67|2634.88|2596.88|2634.93|2596.93|2634.27|2596.27|191
1593891900000|2020-07-04 19:45:00|2634.9|2596.9|2634.35|2596.35|2634.91|2596.91|2633.23|2595.23|202
1593892200000|2020-07-04 19:50:00|2634.38|2596.38|2634.39|2596.39|2635.18|2597.18|2634.37|2596.37|189
1593892500000|2020-07-04 19:55:00|2634.38|2596.38|2633.46|2595.46|2634.92|2596.92|2633.46|2595.46|202
1593892800000|2020-07-04 20:00:00|2633.49|2595.49|2637.29|2599.29|2638.09|2600.09|2633.49|2595.49|233
1593893100000|2020-07-04 20:05:00|2637.3|2599.3|2636.39|2598.39|2637.3|2599.3|2636.11|2598.11|195
1593893400000|2020-07-04 20:10:00|2636.37|2598.37|2635.22|2597.22|2636.74|2598.74|2635.13|2597.13|191
1593893700000|2020-07-04 20:15:00|2635.18|2597.18|2634.45|2596.45|2635.34|2597.34|2634.45|2596.45|186
1593894000000|2020-07-04 20:20:00|2634.38|2596.38|2633.67|2595.67|2634.45|2596.45|2633.15|2595.15|227
1593894300000|2020-07-04 20:25:00|2633.68|2595.68|2633.18|2595.18|2634.28|2596.28|2633.18|2595.18|202
1593894600000|2020-07-04 20:30:00|2633.16|2595.16|2633.38|2595.38|2634.4|2596.4|2633.12|2595.12|209
1593894900000|2020-07-04 20:35:00|2633.39|2595.39|2633.59|2595.59|2633.65|2595.65|2633.18|2595.18|199
1593895200000|2020-07-04 20:40:00|2633.6|2595.6|2631.57|2593.57|2633.67|2595.67|2631.57|2593.57|222
1593895500000|2020-07-04 20:45:00|2631.5|2593.5|2632.31|2594.31|2632.51|2594.51|2631.25|2593.25|196
1593895800000|2020-07-04 20:50:00|2632.3|2594.3|2633.06|2595.06|2633.36|2595.36|2632.3|2594.3|199
1593896100000|2020-07-04 20:55:00|2633.08|2595.08|2633.2|2595.2|2633.65|2595.65|2632.99|2594.99|164
1593896400000|2020-07-04 21:00:00|2633.18|2595.18|2631.34|2593.34|2633.19|2595.19|2631.24|2593.24|186
1593896700000|2020-07-04 21:05:00|2631.59|2593.59|2631.62|2593.62|2632.8|2594.8|2631.53|2593.53|190
1593897000000|2020-07-04 21:10:00|2631.59|2593.59|2633.62|2595.62|2633.76|2595.76|2631.47|2593.47|188
1593897300000|2020-07-04 21:15:00|2633.61|2595.61|2633.97|2595.97|2634.68|2596.68|2633.61|2595.61|204
1593897600000|2020-07-04 21:20:00|2634|2596|2634.02|2596.02|2634.44|2596.44|2633.7|2595.7|242
1593897900000|2020-07-04 21:25:00|2634.05|2596.05|2633.38|2595.38|2634.17|2596.17|2633.33|2595.33|228
1593898200000|2020-07-04 21:30:00|2633.37|2595.37|2633.05|2595.05|2633.41|2595.41|2632.72|2594.72|231
1593898500000|2020-07-04 21:35:00|2633|2595|2630.51|2592.51|2633.15|2595.15|2630.51|2592.51|260
1593898800000|2020-07-04 21:40:00|2630.17|2592.17|2627.42|2589.42|2630.17|2592.17|2626.66|2588.66|256
1593899100000|2020-07-04 21:45:00|2627.39|2589.39|2627.02|2589.02|2627.39|2589.39|2626.25|2588.25|218
1593899400000|2020-07-04 21:50:00|2626.98|2588.98|2627.15|2589.15|2627.19|2589.19|2626.92|2588.92|224
1593899700000|2020-07-04 21:55:00|2627.24|2589.24|2627.7|2589.7|2627.97|2589.97|2626.94|2588.94|200
1593900000000|2020-07-04 22:00:00|2627.69|2589.69|2633.1|2595.1|2633.16|2595.16|2627.69|2589.69|217
1593900300000|2020-07-04 22:05:00|2633.11|2595.11|2630.92|2592.92|2633.4|2595.4|2630.87|2592.87|208
1593900600000|2020-07-04 22:10:00|2630.87|2592.87|2629.43|2591.43|2631.24|2593.24|2629.43|2591.43|215
1593900900000|2020-07-04 22:15:00|2629.42|2591.42|2628.7|2590.7|2629.46|2591.46|2628.64|2590.64|195
1593901200000|2020-07-04 22:20:00|2628.69|2590.69|2627.33|2589.33|2628.75|2590.75|2627.2|2589.2|188
1593901500000|2020-07-04 22:25:00|2627.36|2589.36|2627.34|2589.34|2627.47|2589.47|2626.82|2588.82|202
1593901800000|2020-07-04 22:30:00|2627.35|2589.35|2627.57|2589.57|2627.65|2589.65|2627.34|2589.34|177
1593902100000|2020-07-04 22:35:00|2627.59|2589.59|2629.78|2591.78|2629.8|2591.8|2627.59|2589.59|183
1593902400000|2020-07-04 22:40:00|2629.83|2591.83|2630.06|2592.06|2630.12|2592.12|2628.65|2590.65|208
1593902700000|2020-07-04 22:45:00|2629.99|2591.99|2629.72|2591.72|2630.04|2592.04|2629.26|2591.26|189
1593903000000|2020-07-04 22:50:00|2629.76|2591.76|2628.15|2590.15|2629.76|2591.76|2627.98|2589.98|214
1593903300000|2020-07-04 22:55:00|2628.16|2590.16|2632.07|2594.07|2632.09|2594.09|2628.11|2590.11|213
1593903600000|2020-07-04 23:00:00|2632.11|2594.11|2631.25|2593.25|2632.42|2594.42|2631.2|2593.2|188
1593903900000|2020-07-04 23:05:00|2631.24|2593.24|2629.15|2591.15|2631.28|2593.28|2628.96|2590.96|205
1593904200000|2020-07-04 23:10:00|2629.17|2591.17|2629.07|2591.07|2629.26|2591.26|2628.94|2590.94|196
1593904500000|2020-07-04 23:15:00|2629.05|2591.05|2628.1|2590.1|2629.05|2591.05|2627.79|2589.79|183
1593904800000|2020-07-04 23:20:00|2628.09|2590.09|2629.09|2591.09|2629.09|2591.09|2628.05|2590.05|187
1593905100000|2020-07-04 23:25:00|2629.1|2591.1|2629.4|2591.4|2630.15|2592.15|2629.08|2591.08|170
1593905400000|2020-07-04 23:30:00|2629.45|2591.45|2629.13|2591.13|2629.46|2591.46|2628.81|2590.81|137
1593905700000|2020-07-04 23:35:00|2629.12|2591.12|2629.84|2591.84|2629.84|2591.84|2629.12|2591.12|153
1593906000000|2020-07-04 23:40:00|2629.83|2591.83|2631.7|2593.7|2632.39|2594.39|2629.83|2591.83|198
1593906300000|2020-07-04 23:45:00|2631.73|2593.73|2632.33|2594.33|2632.33|2594.33|2631.73|2593.73|167
1593906600000|2020-07-04 23:50:00|2632.37|2594.37|2634.75|2596.75|2634.75|2596.75|2632.33|2594.33|170
1593906900000|2020-07-04 23:55:00|2634.76|2596.76|2635.75|2597.75|2635.89|2597.89|2634.22|2596.22|203
1593907200000|2020-07-05 00:00:00|2635.73|2597.73|2637.56|2599.56|2637.56|2599.56|2635.73|2597.73|257
1593907500000|2020-07-05 00:05:00|2637.55|2599.55|2637.72|2599.72|2639.97|2601.97|2637.54|2599.54|226
1593907800000|2020-07-05 00:10:00|2637.73|2599.73|2638.96|2600.96|2639.97|2601.97|2637.73|2599.73|208
1593908100000|2020-07-05 00:15:00|2638.92|2600.92|2638.99|2600.99|2640.34|2602.34|2638.49|2600.49|207
1593908400000|2020-07-05 00:20:00|2639.08|2601.08|2636.76|2598.76|2640.36|2602.36|2636.52|2598.52|202
1593908700000|2020-07-05 00:25:00|2636.74|2598.74|2637.01|2599.01|2637.07|2599.07|2634.67|2596.67|220
1593909000000|2020-07-05 00:30:00|2637|2599|2634.47|2596.47|2637.21|2599.21|2634.4|2596.4|205
1593909300000|2020-07-05 00:35:00|2634.41|2596.41|2634.89|2596.89|2635.77|2597.77|2634.35|2596.35|207
1593909600000|2020-07-05 00:40:00|2634.87|2596.87|2636.08|2598.08|2636.09|2598.09|2634.87|2596.87|184
1593909900000|2020-07-05 00:45:00|2636.1|2598.1|2634.94|2596.94|2636.68|2598.68|2634.91|2596.91|197
1593910200000|2020-07-05 00:50:00|2634.91|2596.91|2635.63|2597.63|2636.02|2598.02|2634.9|2596.9|215
1593910500000|2020-07-05 00:55:00|2635.66|2597.66|2634.92|2596.92|2635.92|2597.92|2634.92|2596.92|188
1593910800000|2020-07-05 01:00:00|2634.91|2596.91|2634.8|2596.8|2635.45|2597.45|2634.65|2596.65|203
1593911100000|2020-07-05 01:05:00|2634.84|2596.84|2635.13|2597.13|2635.57|2597.57|2634.39|2596.39|197
1593911400000|2020-07-05 01:10:00|2635.03|2597.03|2634.36|2596.36|2635.1|2597.1|2634.2|2596.2|188
1593911700000|2020-07-05 01:15:00|2634.38|2596.38|2633.61|2595.61|2634.56|2596.56|2633.56|2595.56|211
1593912000000|2020-07-05 01:20:00|2633.55|2595.55|2633.54|2595.54|2633.69|2595.69|2632.83|2594.83|216
1593912300000|2020-07-05 01:25:00|2633.48|2595.48|2634.25|2596.25|2635.18|2597.18|2633.37|2595.37|226
1593912600000|2020-07-05 01:30:00|2634.3|2596.3|2633.62|2595.62|2634.4|2596.4|2633.24|2595.24|200
1593912900000|2020-07-05 01:35:00|2633.59|2595.59|2634.07|2596.07|2634.26|2596.26|2633.05|2595.05|203
1593913200000|2020-07-05 01:40:00|2634.05|2596.05|2634.87|2596.87|2634.87|2596.87|2634.04|2596.04|188
1593913500000|2020-07-05 01:45:00|2634.86|2596.86|2635.01|2597.01|2635.17|2597.17|2634.74|2596.74|173
1593913800000|2020-07-05 01:50:00|2634.97|2596.97|2633.32|2595.32|2635.14|2597.14|2632.71|2594.71|204
1593914100000|2020-07-05 01:55:00|2633.34|2595.34|2634.67|2596.67|2635.18|2597.18|2633.12|2595.12|179
1593914400000|2020-07-05 02:00:00|2634.66|2596.66|2633.7|2595.7|2634.71|2596.71|2633.61|2595.61|193
1593914700000|2020-07-05 02:05:00|2633.58|2595.58|2634.24|2596.24|2634.27|2596.27|2633.57|2595.57|175
1593915000000|2020-07-05 02:10:00|2634.3|2596.3|2634.23|2596.23|2634.5|2596.5|2634.01|2596.01|190
1593915300000|2020-07-05 02:15:00|2634.26|2596.26|2633.28|2595.28|2634.48|2596.48|2633.28|2595.28|188
1593915600000|2020-07-05 02:20:00|2633.25|2595.25|2632.4|2594.4|2633.83|2595.83|2632.11|2594.11|172
1593915900000|2020-07-05 02:25:00|2632.39|2594.39|2632.92|2594.92|2633|2595|2632.28|2594.28|175
1593916200000|2020-07-05 02:30:00|2632.93|2594.93|2632.55|2594.55|2633.4|2595.4|2632.55|2594.55|174
1593916500000|2020-07-05 02:35:00|2632.56|2594.56|2630.99|2592.99|2632.56|2594.56|2630.99|2592.99|174
1593916800000|2020-07-05 02:40:00|2630.98|2592.98|2625.6|2587.6|2631.16|2593.16|2624.64|2586.64|253
1593917100000|2020-07-05 02:45:00|2625.61|2587.61|2624.97|2586.97|2626.11|2588.11|2624.84|2586.84|221
1593917400000|2020-07-05 02:50:00|2624.96|2586.96|2625.53|2587.53|2625.53|2587.53|2623.17|2585.17|201
1593917700000|2020-07-05 02:55:00|2625.55|2587.55|2624.68|2586.68|2625.57|2587.57|2623.12|2585.12|213
1593918000000|2020-07-05 03:00:00|2624.71|2586.71|2622.2|2584.2|2624.75|2586.75|2621.59|2583.59|210
1593918300000|2020-07-05 03:05:00|2622.24|2584.24|2622.71|2584.71|2623.5|2585.5|2621.65|2583.65|211
1593918600000|2020-07-05 03:10:00|2622.72|2584.72|2623.36|2585.36|2623.7|2585.7|2621.71|2583.71|188
1593918900000|2020-07-05 03:15:00|2623.34|2585.34|2623.66|2585.66|2623.79|2585.79|2623.34|2585.34|187
1593919200000|2020-07-05 03:20:00|2623.69|2585.69|2624.15|2586.15|2624.29|2586.29|2623.24|2585.24|191
1593919500000|2020-07-05 03:25:00|2624.18|2586.18|2621.97|2583.97|2624.26|2586.26|2621.97|2583.97|208
1593919800000|2020-07-05 03:30:00|2621.98|2583.98|2624.73|2586.73|2625.21|2587.21|2621.58|2583.58|192
1593920100000|2020-07-05 03:35:00|2624.71|2586.71|2626.22|2588.22|2626.22|2588.22|2624.71|2586.71|202
1593920400000|2020-07-05 03:40:00|2626.24|2588.24|2624.19|2586.19|2626.42|2588.42|2624.06|2586.06|201
1593920700000|2020-07-05 03:45:00|2624.23|2586.23|2625.66|2587.66|2625.67|2587.67|2624.23|2586.23|189
1593921000000|2020-07-05 03:50:00|2625.67|2587.67|2623.11|2585.11|2625.67|2587.67|2623|2585|183
1593921300000|2020-07-05 03:55:00|2623.09|2585.09|2625.03|2587.03|2625.06|2587.06|2622.68|2584.68|203
1593921600000|2020-07-05 04:00:00|2625|2587|2625.41|2587.41|2625.43|2587.43|2624.29|2586.29|194
1593921900000|2020-07-05 04:05:00|2625.4|2587.4|2625.44|2587.44|2625.86|2587.86|2625.29|2587.29|194
1593922200000|2020-07-05 04:10:00|2625.46|2587.46|2624.34|2586.34|2625.66|2587.66|2624.34|2586.34|186
1593922500000|2020-07-05 04:15:00|2624.33|2586.33|2622.62|2584.62|2624.33|2586.33|2622.55|2584.55|200
1593922800000|2020-07-05 04:20:00|2622.6|2584.6|2622.15|2584.15|2622.61|2584.61|2621.76|2583.76|188
1593923100000|2020-07-05 04:25:00|2622.16|2584.16|2622.49|2584.49|2622.52|2584.52|2621.5|2583.5|170
1593923400000|2020-07-05 04:30:00|2622.48|2584.48|2621.52|2583.52|2622.57|2584.57|2621.39|2583.39|186
1593923700000|2020-07-05 04:35:00|2621.51|2583.51|2621.7|2583.7|2622.18|2584.18|2620.28|2582.28|207
1593924000000|2020-07-05 04:40:00|2621.67|2583.67|2620.91|2582.91|2622.05|2584.05|2620.91|2582.91|177
1593924300000|2020-07-05 04:45:00|2620.97|2582.97|2622.83|2584.83|2622.85|2584.85|2620.97|2582.97|203
1593924600000|2020-07-05 04:50:00|2622.81|2584.81|2623.26|2585.26|2623.47|2585.47|2622.81|2584.81|192
1593924900000|2020-07-05 04:55:00|2623.25|2585.25|2623.75|2585.75|2623.92|2585.92|2622.93|2584.93|212
1593925200000|2020-07-05 05:00:00|2623.74|2585.74|2623.42|2585.42|2623.88|2585.88|2623.17|2585.17|201
1593925500000|2020-07-05 05:05:00|2623.41|2585.41|2622.67|2584.67|2623.97|2585.97|2622.5|2584.5|208
1593925800000|2020-07-05 05:10:00|2622.66|2584.66|2622.86|2584.86|2623.14|2585.14|2622.58|2584.58|212
1593926100000|2020-07-05 05:15:00|2622.85|2584.85|2622.09|2584.09|2622.87|2584.87|2621.97|2583.97|199
1593926400000|2020-07-05 05:20:00|2622.11|2584.11|2622.36|2584.36|2622.65|2584.65|2621.9|2583.9|218
1593926700000|2020-07-05 05:25:00|2622.31|2584.31|2622.74|2584.74|2622.74|2584.74|2622.08|2584.08|172
1593927000000|2020-07-05 05:30:00|2622.75|2584.75|2621.99|2583.99|2623.27|2585.27|2621.8|2583.8|183
1593927300000|2020-07-05 05:35:00|2622.01|2584.01|2622.4|2584.4|2622.49|2584.49|2621.77|2583.77|189
1593927600000|2020-07-05 05:40:00|2622.43|2584.43|2618.89|2580.89|2622.73|2584.73|2618.45|2580.45|213
1593927900000|2020-07-05 05:45:00|2618.86|2580.86|2617.74|2579.74|2618.86|2580.86|2617.44|2579.44|203
1593928200000|2020-07-05 05:50:00|2617.71|2579.71|2611.6|2573.6|2618.36|2580.36|2611.08|2573.08|259
1593928500000|2020-07-05 05:55:00|2611.61|2573.61|2606.77|2568.77|2611.8|2573.8|2606.36|2568.36|267
1593928800000|2020-07-05 06:00:00|2606.71|2568.71|2611.28|2573.28|2611.45|2573.45|2605.6|2567.6|262
1593929100000|2020-07-05 06:05:00|2611.32|2573.32|2608.83|2570.83|2612.3|2574.3|2608.35|2570.35|247
1593929400000|2020-07-05 06:10:00|2608.88|2570.88|2611.52|2573.52|2612.54|2574.54|2608.88|2570.88|242
1593929700000|2020-07-05 06:15:00|2611.51|2573.51|2611.64|2573.64|2613.3|2575.3|2611.51|2573.51|215
1593930000000|2020-07-05 06:20:00|2611.62|2573.62|2612.32|2574.32|2612.36|2574.36|2611.26|2573.26|203
1593930300000|2020-07-05 06:25:00|2612.29|2574.29|2611.18|2573.18|2612.58|2574.58|2611.18|2573.18|187
1593930600000|2020-07-05 06:30:00|2611.13|2573.13|2612.15|2574.15|2612.83|2574.83|2610.81|2572.81|213
1593930900000|2020-07-05 06:35:00|2612.14|2574.14|2612.5|2574.5|2613.11|2575.11|2611.8|2573.8|215
1593931200000|2020-07-05 06:40:00|2612.45|2574.45|2611.36|2573.36|2612.51|2574.51|2611.36|2573.36|210
1593931500000|2020-07-05 06:45:00|2611.35|2573.35|2611.42|2573.42|2611.61|2573.61|2611.17|2573.17|184
1593931800000|2020-07-05 06:50:00|2611.38|2573.38|2609.64|2571.64|2611.45|2573.45|2609.64|2571.64|204
1593932100000|2020-07-05 06:55:00|2609.63|2571.63|2606.96|2568.96|2610.3|2572.3|2606.82|2568.82|219
1593932400000|2020-07-05 07:00:00|2606.99|2568.99|2608.51|2570.51|2608.51|2570.51|2605.47|2567.47|237
1593932700000|2020-07-05 07:05:00|2608.53|2570.53|2608.84|2570.84|2609.94|2571.94|2608.52|2570.52|200
1593933000000|2020-07-05 07:10:00|2608.86|2570.86|2605.92|2567.92|2608.86|2570.86|2605.8|2567.8|216
1593933300000|2020-07-05 07:15:00|2605.93|2567.93|2604.31|2566.31|2605.95|2567.95|2602.15|2564.15|246
1593933600000|2020-07-05 07:20:00|2604.35|2566.35|2605.46|2567.46|2605.64|2567.64|2604.34|2566.34|228
1593933900000|2020-07-05 07:25:00|2605.45|2567.45|2605.7|2567.7|2605.74|2567.74|2604.72|2566.72|207
1593934200000|2020-07-05 07:30:00|2605.69|2567.69|2607.97|2569.97|2607.98|2569.98|2605.68|2567.68|219
1593934500000|2020-07-05 07:35:00|2608|2570|2608.48|2570.48|2609.41|2571.41|2607.89|2569.89|230
1593934800000|2020-07-05 07:40:00|2608.47|2570.47|2607.93|2569.93|2608.56|2570.56|2607.93|2569.93|197
1593935100000|2020-07-05 07:45:00|2607.92|2569.92|2608.3|2570.3|2608.63|2570.63|2607.07|2569.07|202
1593935400000|2020-07-05 07:50:00|2608.29|2570.29|2606.57|2568.57|2608.3|2570.3|2606.55|2568.55|187
1593935700000|2020-07-05 07:55:00|2606.56|2568.56|2608.33|2570.33|2608.45|2570.45|2606.38|2568.38|193
1593936000000|2020-07-05 08:00:00|2608.27|2570.27|2606.42|2568.42|2608.27|2570.27|2605.49|2567.49|215
1593936300000|2020-07-05 08:05:00|2606.45|2568.45|2606.68|2568.68|2608.05|2570.05|2606.45|2568.45|219
1593936600000|2020-07-05 08:10:00|2606.67|2568.67|2606.15|2568.15|2606.76|2568.76|2606.14|2568.14|179
1593936900000|2020-07-05 08:15:00|2606.09|2568.09|2606.44|2568.44|2606.5|2568.5|2605.62|2567.62|192
1593937200000|2020-07-05 08:20:00|2606.45|2568.45|2607.62|2569.62|2607.63|2569.63|2606.42|2568.42|187
1593937500000|2020-07-05 08:25:00|2607.63|2569.63|2608.17|2570.17|2608.24|2570.24|2607.59|2569.59|177
1593937800000|2020-07-05 08:30:00|2608.16|2570.16|2609.87|2571.87|2609.92|2571.92|2607.69|2569.69|197
1593938100000|2020-07-05 08:35:00|2610.01|2572.01|2611|2573|2611.6|2573.6|2609.99|2571.99|189
1593938400000|2020-07-05 08:40:00|2610.98|2572.98|2611.18|2573.18|2611.59|2573.59|2610.98|2572.98|175
1593938700000|2020-07-05 08:45:00|2611.17|2573.17|2611.24|2573.24|2611.54|2573.54|2610.86|2572.86|187
1593939000000|2020-07-05 08:50:00|2611.25|2573.25|2611.47|2573.47|2611.5|2573.5|2610.59|2572.59|194
1593939300000|2020-07-05 08:55:00|2611.51|2573.51|2610.49|2572.49|2611.51|2573.51|2610.25|2572.25|192
1593939600000|2020-07-05 09:00:00|2610.46|2572.46|2610.04|2572.04|2610.59|2572.59|2609.61|2571.61|188
1593939900000|2020-07-05 09:05:00|2610|2572|2610.64|2572.64|2610.67|2572.67|2609.71|2571.71|179
1593940200000|2020-07-05 09:10:00|2610.62|2572.62|2609.85|2571.85|2611.05|2573.05|2609.73|2571.73|186
1593940500000|2020-07-05 09:15:00|2609.86|2571.86|2609.87|2571.87|2610.12|2572.12|2609.7|2571.7|190
1593940800000|2020-07-05 09:20:00|2609.85|2571.85|2609.89|2571.89|2610.19|2572.19|2609.61|2571.61|179
1593941100000|2020-07-05 09:25:00|2609.9|2571.9|2607.71|2569.71|2609.9|2571.9|2607.71|2569.71|200
1593941400000|2020-07-05 09:30:00|2607.73|2569.73|2608.01|2570.01|2608.14|2570.14|2607.18|2569.18|199
1593941700000|2020-07-05 09:35:00|2608.03|2570.03|2606.31|2568.31|2608.12|2570.12|2606.29|2568.29|186
1593942000000|2020-07-05 09:40:00|2606.32|2568.32|2605.32|2567.32|2606.35|2568.35|2605.31|2567.31|196
1593942300000|2020-07-05 09:45:00|2605.31|2567.31|2605.51|2567.51|2605.65|2567.65|2604.86|2566.86|189
1593942600000|2020-07-05 09:50:00|2605.53|2567.53|2602.23|2564.23|2605.64|2567.64|2601.99|2563.99|239
1593942900000|2020-07-05 09:55:00|2602.21|2564.21|2590|2552|2602.21|2564.21|2584.02|2546.02|283
1593943200000|2020-07-05 10:00:00|2589.87|2551.87|2589.36|2551.36|2590.96|2552.96|2582.79|2544.79|270
1593943500000|2020-07-05 10:05:00|2589.38|2551.38|2593.4|2555.4|2594.94|2556.94|2589.38|2551.38|259
1593943800000|2020-07-05 10:10:00|2593.41|2555.41|2593.79|2555.79|2594|2556|2591.52|2553.52|234
1593944100000|2020-07-05 10:15:00|2593.81|2555.81|2598.11|2560.11|2598.13|2560.13|2593.78|2555.78|226
1593944400000|2020-07-05 10:20:00|2598.07|2560.07|2593.64|2555.64|2598.25|2560.25|2593.45|2555.45|238
1593944700000|2020-07-05 10:25:00|2593.55|2555.55|2595.36|2557.36|2595.4|2557.4|2593.07|2555.07|210
1593945000000|2020-07-05 10:30:00|2595.37|2557.37|2596.03|2558.03|2596.5|2558.5|2595.17|2557.17|221
1593945300000|2020-07-05 10:35:00|2595.93|2557.93|2596.99|2558.99|2597.09|2559.09|2595.33|2557.33|213
1593945600000|2020-07-05 10:40:00|2597.03|2559.03|2596.83|2558.83|2597.34|2559.34|2595.15|2557.15|207
1593945900000|2020-07-05 10:45:00|2596.84|2558.84|2596.81|2558.81|2597.94|2559.94|2596.61|2558.61|195
1593946200000|2020-07-05 10:50:00|2596.74|2558.74|2594.96|2556.96|2596.74|2558.74|2594.95|2556.95|217
1593946500000|2020-07-05 10:55:00|2595.04|2557.04|2594.49|2556.49|2595.3|2557.3|2594.46|2556.46|195
1593946800000|2020-07-05 11:00:00|2594.52|2556.52|2596.41|2558.41|2596.79|2558.79|2594.27|2556.27|213
1593947100000|2020-07-05 11:05:00|2596.42|2558.42|2599.52|2561.52|2599.67|2561.67|2596.42|2558.42|212
1593947400000|2020-07-05 11:10:00|2599.56|2561.56|2599.04|2561.04|2599.6|2561.6|2598.63|2560.63|204
1593947700000|2020-07-05 11:15:00|2599.06|2561.06|2599.15|2561.15|2599.31|2561.31|2598.73|2560.73|190
1593948000000|2020-07-05 11:20:00|2599.16|2561.16|2599.65|2561.65|2599.79|2561.79|2598.74|2560.74|179
1593948300000|2020-07-05 11:25:00|2599.66|2561.66|2600.82|2562.82|2600.82|2562.82|2599.62|2561.62|222
1593948600000|2020-07-05 11:30:00|2600.77|2562.77|2599.5|2561.5|2600.77|2562.77|2599.48|2561.48|189
1593948900000|2020-07-05 11:35:00|2599.57|2561.57|2597.61|2559.61|2599.86|2561.86|2597.61|2559.61|219
1593949200000|2020-07-05 11:40:00|2597.59|2559.59|2598.98|2560.98|2599.08|2561.08|2596.85|2558.85|205
1593949500000|2020-07-05 11:45:00|2598.99|2560.99|2598.75|2560.75|2599.26|2561.26|2598.3|2560.3|208
1593949800000|2020-07-05 11:50:00|2598.72|2560.72|2597.42|2559.42|2598.82|2560.82|2597.42|2559.42|204
1593950100000|2020-07-05 11:55:00|2597.43|2559.43|2597.53|2559.53|2597.73|2559.73|2596.95|2558.95|202
1593950400000|2020-07-05 12:00:00|2597.51|2559.51|2593.16|2555.16|2598.69|2560.69|2593.16|2555.16|242
1593950700000|2020-07-05 12:05:00|2593.19|2555.19|2591.79|2553.79|2593.66|2555.66|2591.76|2553.76|225
1593951000000|2020-07-05 12:10:00|2591.8|2553.8|2592.07|2554.07|2592.19|2554.19|2586.06|2548.06|246
1593951300000|2020-07-05 12:15:00|2592.11|2554.11|2590.31|2552.31|2592.7|2554.7|2589.73|2551.73|245
1593951600000|2020-07-05 12:20:00|2590.27|2552.27|2587.26|2549.26|2590.27|2552.27|2587.07|2549.07|216
1593951900000|2020-07-05 12:25:00|2587.27|2549.27|2593.04|2555.04|2593.56|2555.56|2587.27|2549.27|243
1593952200000|2020-07-05 12:30:00|2593|2555|2595.98|2557.98|2595.98|2557.98|2593|2555|224
1593952500000|2020-07-05 12:35:00|2595.99|2557.99|2595.23|2557.23|2596.34|2558.34|2595.01|2557.01|200
1593952800000|2020-07-05 12:40:00|2595.2|2557.2|2596.15|2558.15|2596.38|2558.38|2595|2557|196
1593953100000|2020-07-05 12:45:00|2596.19|2558.19|2596.82|2558.82|2596.97|2558.97|2595.5|2557.5|194
1593953400000|2020-07-05 12:50:00|2596.85|2558.85|2596.17|2558.17|2597|2559|2595.54|2557.54|193
1593953700000|2020-07-05 12:55:00|2596.15|2558.15|2597.24|2559.24|2597.24|2559.24|2595.19|2557.19|198
1593954000000|2020-07-05 13:00:00|2597.29|2559.29|2592.75|2554.75|2597.73|2559.73|2592.51|2554.51|234
1593954300000|2020-07-05 13:05:00|2592.8|2554.8|2591.06|2553.06|2592.84|2554.84|2591.03|2553.03|201
1593954600000|2020-07-05 13:10:00|2591.01|2553.01|2590.43|2552.43|2592.03|2554.03|2590.43|2552.43|221
1593954900000|2020-07-05 13:15:00|2590.42|2552.42|2589.82|2551.82|2591.3|2553.3|2589.61|2551.61|234
1593955200000|2020-07-05 13:20:00|2589.8|2551.8|2590.3|2552.3|2591.78|2553.78|2589.73|2551.73|238
1593955500000|2020-07-05 13:25:00|2590.32|2552.32|2594.69|2556.69|2594.69|2556.69|2590.28|2552.28|229
1593955800000|2020-07-05 13:30:00|2594.65|2556.65|2595.46|2557.46|2595.56|2557.56|2593.98|2555.98|213
1593956100000|2020-07-05 13:35:00|2595.48|2557.48|2593.7|2555.7|2595.69|2557.69|2593.64|2555.64|196
1593956400000|2020-07-05 13:40:00|2593.69|2555.69|2592.85|2554.85|2593.7|2555.7|2592.85|2554.85|194
1593956700000|2020-07-05 13:45:00|2592.89|2554.89|2592.31|2554.31|2592.94|2554.94|2590.73|2552.73|229
1593957000000|2020-07-05 13:50:00|2592.3|2554.3|2592.37|2554.37|2592.41|2554.41|2591.3|2553.3|230
1593957300000|2020-07-05 13:55:00|2592.36|2554.36|2589.42|2551.42|2594.41|2556.41|2589.33|2551.33|222
1593957600000|2020-07-05 14:00:00|2589.45|2551.45|2591.02|2553.02|2591.38|2553.38|2587.28|2549.28|253
1593957900000|2020-07-05 14:05:00|2591.04|2553.04|2589.3|2551.3|2591.06|2553.06|2588.98|2550.98|222
1593958200000|2020-07-05 14:10:00|2589.29|2551.29|2589.09|2551.09|2589.41|2551.41|2588.68|2550.68|192
1593958500000|2020-07-05 14:15:00|2589.08|2551.08|2590.63|2552.63|2590.67|2552.67|2589.04|2551.04|198
1593958800000|2020-07-05 14:20:00|2590.64|2552.64|2594.62|2556.62|2594.72|2556.72|2590.63|2552.63|235
1593959100000|2020-07-05 14:25:00|2594.61|2556.61|2592.89|2554.89|2594.63|2556.63|2592.85|2554.85|211
1593959400000|2020-07-05 14:30:00|2592.9|2554.9|2591.2|2553.2|2593.04|2555.04|2591.13|2553.13|206
1593959700000|2020-07-05 14:35:00|2591.22|2553.22|2592.16|2554.16|2592.18|2554.18|2591.21|2553.21|207
1593960000000|2020-07-05 14:40:00|2592.15|2554.15|2593.92|2555.92|2594.24|2556.24|2592.15|2554.15|231
1593960300000|2020-07-05 14:45:00|2593.91|2555.91|2593.78|2555.78|2594.15|2556.15|2593.61|2555.61|193
1593960600000|2020-07-05 14:50:00|2593.75|2555.75|2595.25|2557.25|2595.25|2557.25|2593.56|2555.56|203
1593960900000|2020-07-05 14:55:00|2595.23|2557.23|2595.43|2557.43|2595.53|2557.53|2594.52|2556.52|220
1593961200000|2020-07-05 15:00:00|2595.4|2557.4|2600.62|2562.62|2600.62|2562.62|2595.24|2557.24|220
1593961500000|2020-07-05 15:05:00|2600.67|2562.67|2602.28|2564.28|2604.66|2566.66|2600.67|2562.67|261
1593961800000|2020-07-05 15:10:00|2602.3|2564.3|2600.28|2562.28|2602.31|2564.31|2600.28|2562.28|220
1593962100000|2020-07-05 15:15:00|2600.11|2562.11|2600.08|2562.08|2601.66|2563.66|2599.94|2561.94|252
1593962400000|2020-07-05 15:20:00|2600.09|2562.09|2598.83|2560.83|2600.09|2562.09|2598.8|2560.8|214
1593962700000|2020-07-05 15:25:00|2598.8|2560.8|2600.17|2562.17|2600.78|2562.78|2598.67|2560.67|213
1593963000000|2020-07-05 15:30:00|2600.2|2562.2|2596.59|2558.59|2600.2|2562.2|2596.59|2558.59|223
1593963300000|2020-07-05 15:35:00|2596.56|2558.56|2595.3|2557.3|2598.08|2560.08|2594.52|2556.52|245
1593963600000|2020-07-05 15:40:00|2595.2|2557.2|2595.12|2557.12|2595.6|2557.6|2594.7|2556.7|209
1593963900000|2020-07-05 15:45:00|2595.13|2557.13|2595.16|2557.16|2595.69|2557.69|2594.88|2556.88|220
1593964200000|2020-07-05 15:50:00|2595.14|2557.14|2593.56|2555.56|2595.32|2557.32|2592.11|2554.11|239
1593964500000|2020-07-05 15:55:00|2593.54|2555.54|2591.5|2553.5|2593.55|2555.55|2591.17|2553.17|241
1593964800000|2020-07-05 16:00:00|2591.52|2553.52|2591.98|2553.98|2593.52|2555.52|2590.11|2552.11|254
1593965100000|2020-07-05 16:05:00|2592.1|2554.1|2592.42|2554.42|2593|2555|2591.74|2553.74|222
1593965400000|2020-07-05 16:10:00|2592.44|2554.44|2590.77|2552.77|2592.47|2554.47|2590.57|2552.57|222
1593965700000|2020-07-05 16:15:00|2590.76|2552.76|2595.65|2557.65|2595.65|2557.65|2590.71|2552.71|237
1593966000000|2020-07-05 16:20:00|2595.63|2557.63|2597.05|2559.05|2597.15|2559.15|2595.63|2557.63|230
1593966300000|2020-07-05 16:25:00|2597.04|2559.04|2596.73|2558.73|2597.69|2559.69|2596.46|2558.46|213
1593966600000|2020-07-05 16:30:00|2596.74|2558.74|2593.35|2555.35|2596.77|2558.77|2593.35|2555.35|226
1593966900000|2020-07-05 16:35:00|2593.34|2555.34|2592.82|2554.82|2593.52|2555.52|2592.71|2554.71|189
1593967200000|2020-07-05 16:40:00|2592.83|2554.83|2592.61|2554.61|2592.94|2554.94|2592.47|2554.47|202
1593967500000|2020-07-05 16:45:00|2592.6|2554.6|2589.31|2551.31|2593.5|2555.5|2589.22|2551.22|243
1593967800000|2020-07-05 16:50:00|2589.26|2551.26|2587.72|2549.72|2589.72|2551.72|2587.51|2549.51|229
1593968100000|2020-07-05 16:55:00|2587.63|2549.63|2590.74|2552.74|2590.83|2552.83|2587.6|2549.6|206
1593968400000|2020-07-05 17:00:00|2590.73|2552.73|2591.39|2553.39|2592.47|2554.47|2590.73|2552.73|231
1593968700000|2020-07-05 17:05:00|2591.34|2553.34|2590.83|2552.83|2591.41|2553.41|2590.44|2552.44|200
1593969000000|2020-07-05 17:10:00|2590.88|2552.88|2594.23|2556.23|2594.31|2556.31|2590.88|2552.88|227
1593969300000|2020-07-05 17:15:00|2594.22|2556.22|2594.64|2556.64|2594.78|2556.78|2593.71|2555.71|190
1593969600000|2020-07-05 17:20:00|2594.67|2556.67|2594.2|2556.2|2595.35|2557.35|2594.06|2556.06|201
1593969900000|2020-07-05 17:25:00|2594.19|2556.19|2595.01|2557.01|2595.46|2557.46|2594.06|2556.06|205
1593970200000|2020-07-05 17:30:00|2595|2557|2595.33|2557.33|2595.73|2557.73|2595|2557|196
1593970500000|2020-07-05 17:35:00|2595.35|2557.35|2592.98|2554.98|2595.35|2557.35|2592.95|2554.95|198
1593970800000|2020-07-05 17:40:00|2592.97|2554.97|2593.21|2555.21|2593.49|2555.49|2592.86|2554.86|177
1593971100000|2020-07-05 17:45:00|2593.19|2555.19|2593.77|2555.77|2593.83|2555.83|2593.1|2555.1|184
1593971400000|2020-07-05 17:50:00|2593.74|2555.74|2593.2|2555.2|2594|2556|2593.18|2555.18|198
1593971700000|2020-07-05 17:55:00|2593.27|2555.27|2593.19|2555.19|2593.39|2555.39|2593.08|2555.08|166
1593972000000|2020-07-05 18:00:00|2593.18|2555.18|2593.37|2555.37|2593.78|2555.78|2592.79|2554.79|191
1593972300000|2020-07-05 18:05:00|2593.39|2555.39|2595.18|2557.18|2595.18|2557.18|2593.34|2555.34|197
1593972600000|2020-07-05 18:10:00|2595.17|2557.17|2595.83|2557.83|2596.25|2558.25|2595.13|2557.13|193
1593972900000|2020-07-05 18:15:00|2595.85|2557.85|2595.13|2557.13|2596.77|2558.77|2595.11|2557.11|216
1593973200000|2020-07-05 18:20:00|2595.15|2557.15|2593.77|2555.77|2595.21|2557.21|2593.58|2555.58|202
1593973500000|2020-07-05 18:25:00|2593.76|2555.76|2594.42|2556.42|2594.47|2556.47|2593.67|2555.67|194
1593973800000|2020-07-05 18:30:00|2594.4|2556.4|2594.72|2556.72|2595.17|2557.17|2594.4|2556.4|209
1593974100000|2020-07-05 18:35:00|2594.7|2556.7|2595.29|2557.29|2595.37|2557.37|2594.69|2556.69|188
1593974400000|2020-07-05 18:40:00|2595.3|2557.3|2594.75|2556.75|2595.3|2557.3|2594.63|2556.63|171
1593974700000|2020-07-05 18:45:00|2594.67|2556.67|2594.27|2556.27|2594.67|2556.67|2593.51|2555.51|190
1593975000000|2020-07-05 18:50:00|2594.3|2556.3|2596.51|2558.51|2596.51|2558.51|2594.3|2556.3|175
1593975300000|2020-07-05 18:55:00|2596.5|2558.5|2595.6|2557.6|2596.58|2558.58|2595.5|2557.5|178
1593975600000|2020-07-05 19:00:00|2595.57|2557.57|2595.97|2557.97|2596.58|2558.58|2595.52|2557.52|176
1593975900000|2020-07-05 19:05:00|2595.92|2557.92|2597.51|2559.51|2597.78|2559.78|2595.69|2557.69|203
1593976200000|2020-07-05 19:10:00|2597.52|2559.52|2597.97|2559.97|2598.77|2560.77|2597.52|2559.52|201
1593976500000|2020-07-05 19:15:00|2597.98|2559.98|2596.71|2558.71|2598.02|2560.02|2596.63|2558.63|190
1593976800000|2020-07-05 19:20:00|2596.7|2558.7|2596.83|2558.83|2597.01|2559.01|2596.33|2558.33|177
1593977100000|2020-07-05 19:25:00|2596.8|2558.8|2598.09|2560.09|2598.39|2560.39|2596.8|2558.8|187
1593977400000|2020-07-05 19:30:00|2598.08|2560.08|2596.54|2558.54|2598.75|2560.75|2596.41|2558.41|200
1593977700000|2020-07-05 19:35:00|2596.58|2558.58|2594.07|2556.07|2596.58|2558.58|2593.21|2555.21|214
1593978000000|2020-07-05 19:40:00|2594.03|2556.03|2595.32|2557.32|2595.32|2557.32|2594.03|2556.03|198
1593978300000|2020-07-05 19:45:00|2595.34|2557.34|2593.89|2555.89|2595.52|2557.52|2593.89|2555.89|196
1593978600000|2020-07-05 19:50:00|2593.85|2555.85|2594.06|2556.06|2594.17|2556.17|2593.35|2555.35|180
1593978900000|2020-07-05 19:55:00|2594.07|2556.07|2593.37|2555.37|2594.51|2556.51|2593.36|2555.36|201
1593979200000|2020-07-05 20:00:00|2593.34|2555.34|2593.55|2555.55|2593.99|2555.99|2593.2|2555.2|235
1593979500000|2020-07-05 20:05:00|2593.56|2555.56|2592.33|2554.33|2593.58|2555.58|2592.01|2554.01|171
1593979800000|2020-07-05 20:10:00|2592.3|2554.3|2592.41|2554.41|2592.43|2554.43|2592.03|2554.03|199
1593980100000|2020-07-05 20:15:00|2592.43|2554.43|2593.86|2555.86|2593.94|2555.94|2592.43|2554.43|188
1593980400000|2020-07-05 20:20:00|2593.89|2555.89|2593.02|2555.02|2593.95|2555.95|2593|2555|178
1593980700000|2020-07-05 20:25:00|2593.03|2555.03|2593.37|2555.37|2593.67|2555.67|2592.73|2554.73|190
1593981000000|2020-07-05 20:30:00|2593.36|2555.36|2594.01|2556.01|2594.08|2556.08|2593.19|2555.19|199
1593981300000|2020-07-05 20:35:00|2594.07|2556.07|2594.41|2556.41|2594.71|2556.71|2593.84|2555.84|212
1593981600000|2020-07-05 20:40:00|2594.4|2556.4|2596.09|2558.09|2596.11|2558.11|2594.4|2556.4|180
1593981900000|2020-07-05 20:45:00|2596.08|2558.08|2594.05|2556.05|2596.14|2558.14|2590.29|2552.29|226
1593982200000|2020-07-05 20:50:00|2594.01|2556.01|2593.44|2555.44|2594.86|2556.86|2593.32|2555.32|223
1593982500000|2020-07-05 20:55:00|2593.42|2555.42|2589.5|2551.5|2593.5|2555.5|2589.48|2551.48|226
1593982800000|2020-07-05 21:00:00|2589.48|2551.48|2589.05|2551.05|2589.48|2551.48|2588.08|2550.08|212
1593983100000|2020-07-05 21:05:00|2589.08|2551.08|2589.88|2551.88|2590.39|2552.39|2589.06|2551.06|215
1593983400000|2020-07-05 21:10:00|2589.89|2551.89|2589.38|2551.38|2590.12|2552.12|2589.38|2551.38|177
1593983700000|2020-07-05 21:15:00|2589.35|2551.35|2566.53|2528.53|2589.38|2551.38|2560.62|2522.62|284
1593984000000|2020-07-05 21:20:00|2566.55|2528.55|2567.91|2529.91|2569.52|2531.52|2563.82|2525.82|279
1593984300000|2020-07-05 21:25:00|2567.93|2529.93|2572.69|2534.69|2573.03|2535.03|2567.93|2529.93|251
1593984600000|2020-07-05 21:30:00|2572.7|2534.7|2571.97|2533.97|2572.7|2534.7|2569.18|2531.18|259
1593984900000|2020-07-05 21:35:00|2571.93|2533.93|2591.43|2553.43|2594.39|2556.39|2571.85|2533.85|273
1593985200000|2020-07-05 21:40:00|2591.45|2553.45|2591.31|2553.31|2592.41|2554.41|2590.28|2552.28|265
1593985500000|2020-07-05 21:45:00|2591.37|2553.37|2592.86|2554.86|2593.66|2555.66|2591.34|2553.34|272
1593985800000|2020-07-05 21:50:00|2592.76|2554.76|2594.7|2556.7|2594.72|2556.72|2592.13|2554.13|256
1593986100000|2020-07-05 21:55:00|2594.64|2556.64|2594.9|2556.9|2595.8|2557.8|2594.15|2556.15|253
1593986400000|2020-07-05 22:00:00|2594.89|2556.89|2601.43|2563.43|2603.05|2565.05|2594.89|2556.89|261
1593986700000|2020-07-05 22:05:00|2601.39|2563.39|2603.72|2565.72|2604.1|2566.1|2600.51|2562.51|251
1593987000000|2020-07-05 22:10:00|2603.69|2565.69|2604.42|2566.42|2604.42|2566.42|2602.57|2564.57|232
1593987300000|2020-07-05 22:15:00|2604.43|2566.43|2605.46|2567.46|2606.3|2568.3|2604.31|2566.31|254
1593987600000|2020-07-05 22:20:00|2605.44|2567.44|2597.17|2559.17|2605.84|2567.84|2596.66|2558.66|221
1593987900000|2020-07-05 22:25:00|2597.12|2559.12|2600.26|2562.26|2600.27|2562.27|2597.03|2559.03|208
1593988200000|2020-07-05 22:30:00|2600.28|2562.28|2601.59|2563.59|2602.31|2564.31|2600.28|2562.28|217
1593988500000|2020-07-05 22:35:00|2601.6|2563.6|2604|2566|2604.23|2566.23|2601.55|2563.55|218
1593988800000|2020-07-05 22:40:00|2604.01|2566.01|2603.03|2565.03|2604.17|2566.17|2602.98|2564.98|193
1593989100000|2020-07-05 22:45:00|2603.01|2565.01|2614.78|2576.78|2615.93|2577.93|2602.25|2564.25|245
1593989400000|2020-07-05 22:50:00|2614.7|2576.7|2610.92|2572.92|2615.11|2577.11|2610.16|2572.16|269
1593989700000|2020-07-05 22:55:00|2610.95|2572.95|2611.82|2573.82|2613.09|2575.09|2610.54|2572.54|255
1593990000000|2020-07-05 23:00:00|2611.84|2573.84|2612.47|2574.47|2612.96|2574.96|2611.29|2573.29|252
1593990300000|2020-07-05 23:05:00|2612.51|2574.51|2611.61|2573.61|2613.04|2575.04|2611.3|2573.3|213
1593990600000|2020-07-05 23:10:00|2611.63|2573.63|2609.92|2571.92|2611.72|2573.72|2609.89|2571.89|218
1593990900000|2020-07-05 23:15:00|2609.99|2571.99|2608.77|2570.77|2610.51|2572.51|2608.68|2570.68|204
1593991200000|2020-07-05 23:20:00|2608.78|2570.78|2607.99|2569.99|2608.79|2570.79|2607.87|2569.87|206
1593991500000|2020-07-05 23:25:00|2607.98|2569.98|2611.05|2573.05|2611.87|2573.87|2606.75|2568.75|215
1593991800000|2020-07-05 23:30:00|2611.02|2573.02|2611.28|2573.28|2611.87|2573.87|2611.01|2573.01|220
1593992100000|2020-07-05 23:35:00|2611.27|2573.27|2610.35|2572.35|2611.5|2573.5|2610.3|2572.3|216
1593992400000|2020-07-05 23:40:00|2610.27|2572.27|2610.77|2572.77|2610.77|2572.77|2609.58|2571.58|225
1593992700000|2020-07-05 23:45:00|2610.76|2572.76|2612.14|2574.14|2612.14|2574.14|2610.39|2572.39|206
1593993000000|2020-07-05 23:50:00|2612.15|2574.15|2615.08|2577.08|2615.24|2577.24|2612.13|2574.13|217
1593993300000|2020-07-05 23:55:00|2615.09|2577.09|2614.91|2576.91|2617.23|2579.23|2614.79|2576.79|218
1593993600000|2020-07-06 00:00:00|2614.8|2576.8|2614.92|2576.92|2615.58|2577.58|2613.52|2575.52|249
1593993900000|2020-07-06 00:05:00|2614.91|2576.91|2613.39|2575.39|2615.32|2577.32|2613.34|2575.34|231
1593994200000|2020-07-06 00:10:00|2613.32|2575.32|2610.41|2572.41|2613.6|2575.6|2610.33|2572.33|224
1593994500000|2020-07-06 00:15:00|2610.4|2572.4|2610.94|2572.94|2611.02|2573.02|2610.4|2572.4|189
1593994800000|2020-07-06 00:20:00|2610.96|2572.96|2610.71|2572.71|2611.52|2573.52|2610.7|2572.7|190
1593995100000|2020-07-06 00:25:00|2610.72|2572.72|2611.17|2573.17|2611.27|2573.27|2608.92|2570.92|195
1593995400000|2020-07-06 00:30:00|2611.16|2573.16|2611.79|2573.79|2611.79|2573.79|2611.16|2573.16|209
1593995700000|2020-07-06 00:35:00|2611.8|2573.8|2609.12|2571.12|2611.81|2573.81|2609.12|2571.12|209
1593996000000|2020-07-06 00:40:00|2609.1|2571.1|2608.35|2570.35|2609.45|2571.45|2608.3|2570.3|194
1593996300000|2020-07-06 00:45:00|2608.34|2570.34|2606.73|2568.73|2608.5|2570.5|2606.71|2568.71|197
1593996600000|2020-07-06 00:50:00|2606.74|2568.74|2609.74|2571.74|2610.12|2572.12|2606.69|2568.69|213
1593996900000|2020-07-06 00:55:00|2609.75|2571.75|2607.18|2569.18|2609.8|2571.8|2607.18|2569.18|213
1593997200000|2020-07-06 01:00:00|2607.17|2569.17|2610.33|2572.33|2610.42|2572.42|2607.17|2569.17|223
1593997500000|2020-07-06 01:05:00|2610.35|2572.35|2610.05|2572.05|2610.51|2572.51|2609.68|2571.68|200
1593997800000|2020-07-06 01:10:00|2610.07|2572.07|2610.26|2572.26|2610.28|2572.28|2609.77|2571.77|188
1593998100000|2020-07-06 01:15:00|2610.24|2572.24|2614.91|2576.91|2615.19|2577.19|2610.24|2572.24|223
1593998400000|2020-07-06 01:20:00|2614.92|2576.92|2616.11|2578.11|2616.73|2578.73|2614.92|2576.92|235
1593998700000|2020-07-06 01:25:00|2616.1|2578.1|2615.4|2577.4|2616.11|2578.11|2615|2577|223
1593999000000|2020-07-06 01:30:00|2615.39|2577.39|2617.37|2579.37|2617.37|2579.37|2615.39|2577.39|223
1593999300000|2020-07-06 01:35:00|2617.36|2579.36|2616.19|2578.19|2617.51|2579.51|2616.17|2578.17|213
1593999600000|2020-07-06 01:40:00|2616.26|2578.26|2618.73|2580.73|2618.79|2580.79|2616.08|2578.08|231
1593999900000|2020-07-06 01:45:00|2618.74|2580.74|2617.76|2579.76|2619.23|2581.23|2617.66|2579.66|210
1594000200000|2020-07-06 01:50:00|2617.77|2579.77|2618.02|2580.02|2618.54|2580.54|2617.55|2579.55|218
1594000500000|2020-07-06 01:55:00|2618.04|2580.04|2618.49|2580.49|2618.74|2580.74|2617.96|2579.96|200
1594000800000|2020-07-06 02:00:00|2618.52|2580.52|2625.26|2587.26|2626.03|2588.03|2618.52|2580.52|257
1594001100000|2020-07-06 02:05:00|2625.25|2587.25|2624.33|2586.33|2626.31|2588.31|2624.33|2586.33|243
1594001400000|2020-07-06 02:10:00|2624.24|2586.24|2624.23|2586.23|2624.4|2586.4|2622.83|2584.83|221
1594001700000|2020-07-06 02:15:00|2624.24|2586.24|2622.73|2584.73|2625.49|2587.49|2622.73|2584.73|236
1594002000000|2020-07-06 02:20:00|2622.72|2584.72|2620.39|2582.39|2622.77|2584.77|2620.39|2582.39|217
1594002300000|2020-07-06 02:25:00|2620.36|2582.36|2620.79|2582.79|2620.79|2582.79|2619.89|2581.89|205
1594002600000|2020-07-06 02:30:00|2620.8|2582.8|2621.89|2583.89|2622.24|2584.24|2620.77|2582.77|209
1594002900000|2020-07-06 02:35:00|2621.88|2583.88|2620.04|2582.04|2622.19|2584.19|2620.04|2582.04|199
1594003200000|2020-07-06 02:40:00|2620.05|2582.05|2618.22|2580.22|2620.06|2582.06|2618.12|2580.12|191
1594003500000|2020-07-06 02:45:00|2618.21|2580.21|2617.38|2579.38|2618.25|2580.25|2617.38|2579.38|177
1594003800000|2020-07-06 02:50:00|2617.34|2579.34|2618.28|2580.28|2618.29|2580.29|2616.83|2578.83|182
1594004100000|2020-07-06 02:55:00|2618.31|2580.31|2618.72|2580.72|2619.14|2581.14|2618.3|2580.3|183
1594004400000|2020-07-06 03:00:00|2618.76|2580.76|2617.66|2579.66|2619.26|2581.26|2617.64|2579.64|198
1594004700000|2020-07-06 03:05:00|2617.65|2579.65|2616.29|2578.29|2617.65|2579.65|2616.22|2578.22|195
1594005000000|2020-07-06 03:10:00|2616.3|2578.3|2616.69|2578.69|2616.69|2578.69|2616.03|2578.03|177
1594005300000|2020-07-06 03:15:00|2616.74|2578.74|2617.51|2579.51|2617.68|2579.68|2616.74|2578.74|159
1594005600000|2020-07-06 03:20:00|2617.5|2579.5|2617.41|2579.41|2617.54|2579.54|2617|2579|182
1594005900000|2020-07-06 03:25:00|2617.43|2579.43|2617.24|2579.24|2618.49|2580.49|2617.14|2579.14|201
1594006200000|2020-07-06 03:30:00|2617.22|2579.22|2615.38|2577.38|2617.34|2579.34|2615.35|2577.35|201
1594006500000|2020-07-06 03:35:00|2615.37|2577.37|2613.94|2575.94|2615.47|2577.47|2613.93|2575.93|204
1594006800000|2020-07-06 03:40:00|2613.91|2575.91|2614.49|2576.49|2614.49|2576.49|2613.47|2575.47|189
1594007100000|2020-07-06 03:45:00|2614.52|2576.52|2614.52|2576.52|2614.66|2576.66|2613.7|2575.7|198
1594007400000|2020-07-06 03:50:00|2614.57|2576.57|2616.37|2578.37|2616.58|2578.58|2614.57|2576.57|190
1594007700000|2020-07-06 03:55:00|2616.33|2578.33|2616.97|2578.97|2617.25|2579.25|2616.33|2578.33|181
1594008000000|2020-07-06 04:00:00|2616.95|2578.95|2618.28|2580.28|2618.45|2580.45|2616.89|2578.89|195
1594008300000|2020-07-06 04:05:00|2618.3|2580.3|2618.1|2580.1|2618.3|2580.3|2617.69|2579.69|165
1594008600000|2020-07-06 04:10:00|2618.11|2580.11|2619.32|2581.32|2619.33|2581.33|2617.86|2579.86|206
1594008900000|2020-07-06 04:15:00|2619.33|2581.33|2618.79|2580.79|2619.74|2581.74|2618.65|2580.65|201
1594009200000|2020-07-06 04:20:00|2618.8|2580.8|2618.83|2580.83|2619.52|2581.52|2618.71|2580.71|204
1594009500000|2020-07-06 04:25:00|2618.86|2580.86|2618.95|2580.95|2619.01|2581.01|2618.65|2580.65|168
1594009800000|2020-07-06 04:30:00|2618.97|2580.97|2619.41|2581.41|2619.67|2581.67|2618.62|2580.62|186
1594010100000|2020-07-06 04:35:00|2619.45|2581.45|2619.19|2581.19|2619.62|2581.62|2618.93|2580.93|183
1594010400000|2020-07-06 04:40:00|2619.2|2581.2|2619.22|2581.22|2619.44|2581.44|2619.01|2581.01|185
1594010700000|2020-07-06 04:45:00|2619.2|2581.2|2619.93|2581.93|2620.06|2582.06|2619.2|2581.2|163
1594011000000|2020-07-06 04:50:00|2619.95|2581.95|2620.95|2582.95|2620.95|2582.95|2619.87|2581.87|189
1594011300000|2020-07-06 04:55:00|2620.93|2582.93|2621.59|2583.59|2621.89|2583.89|2620.85|2582.85|202
1594011600000|2020-07-06 05:00:00|2621.58|2583.58|2622.89|2584.89|2623.39|2585.39|2621.54|2583.54|210
1594011900000|2020-07-06 05:05:00|2622.87|2584.87|2622.63|2584.63|2623.54|2585.54|2622.59|2584.59|197
1594012200000|2020-07-06 05:10:00|2622.66|2584.66|2622.1|2584.1|2622.68|2584.68|2621.28|2583.28|175
1594012500000|2020-07-06 05:15:00|2622.12|2584.12|2620.86|2582.86|2622.36|2584.36|2620.86|2582.86|183
1594012800000|2020-07-06 05:20:00|2620.85|2582.85|2620.14|2582.14|2620.85|2582.85|2620.08|2582.08|158
1594013100000|2020-07-06 05:25:00|2620.13|2582.13|2618.87|2580.87|2620.13|2582.13|2618.85|2580.85|179
1594013400000|2020-07-06 05:30:00|2618.92|2580.92|2618.62|2580.62|2619.27|2581.27|2618.21|2580.21|203
1594013700000|2020-07-06 05:35:00|2618.61|2580.61|2622.58|2584.58|2622.61|2584.61|2618.61|2580.61|206
1594014000000|2020-07-06 05:40:00|2622.6|2584.6|2624.28|2586.28|2624.36|2586.36|2622.6|2584.6|199
1594014300000|2020-07-06 05:45:00|2624.29|2586.29|2626.46|2588.46|2626.61|2588.61|2624.29|2586.29|225
1594014600000|2020-07-06 05:50:00|2626.48|2588.48|2629.4|2591.4|2629.6|2591.6|2626.48|2588.48|240
1594014900000|2020-07-06 05:55:00|2629.51|2591.51|2631.05|2593.05|2631.05|2593.05|2629.31|2591.31|229
1594015200000|2020-07-06 06:00:00|2631.02|2593.02|2634.07|2596.07|2634.07|2596.07|2631.02|2593.02|244
1594015500000|2020-07-06 06:05:00|2634.12|2596.12|2637.68|2599.68|2637.68|2599.68|2634.1|2596.1|242
1594015800000|2020-07-06 06:10:00|2637.72|2599.72|2642.94|2604.94|2643.13|2605.13|2637.72|2599.72|282
1594016100000|2020-07-06 06:15:00|2642.93|2604.93|2644.27|2606.27|2646.1|2608.1|2642.66|2604.66|273
1594016400000|2020-07-06 06:20:00|2644.23|2606.23|2657.62|2619.62|2665.45|2627.45|2643.91|2605.91|285
1594016700000|2020-07-06 06:25:00|2657.6|2619.6|2656.24|2618.24|2658.21|2620.21|2655.35|2617.35|265
1594017000000|2020-07-06 06:30:00|2656.18|2618.18|2660.58|2622.58|2665.01|2627.01|2656.18|2618.18|281
1594017300000|2020-07-06 06:35:00|2660.55|2622.55|2664.23|2626.23|2664.27|2626.27|2660.13|2622.13|248
1594017600000|2020-07-06 06:40:00|2664.22|2626.22|2664.53|2626.53|2667.58|2629.58|2663.48|2625.48|280
1594017900000|2020-07-06 06:45:00|2664.52|2626.52|2664.38|2626.38|2665.5|2627.5|2662.94|2624.94|243
1594018200000|2020-07-06 06:50:00|2664.43|2626.43|2666.23|2628.23|2666.28|2628.28|2664.43|2626.43|244
1594018500000|2020-07-06 06:55:00|2666.32|2628.32|2671.95|2633.95|2672.12|2634.12|2666.29|2628.29|249
1594018800000|2020-07-06 07:00:00|2671.87|2633.87|2671.22|2633.22|2678.51|2640.51|2671.07|2633.07|275
1594019100000|2020-07-06 07:05:00|2671.2|2633.2|2678.05|2640.05|2678.31|2640.31|2669.93|2631.93|276
1594019400000|2020-07-06 07:10:00|2678.03|2640.03|2673.34|2635.34|2679.31|2641.31|2673.27|2635.27|266
1594019700000|2020-07-06 07:15:00|2673.33|2635.33|2676.41|2638.41|2677.51|2639.51|2673.23|2635.23|257
1594020000000|2020-07-06 07:20:00|2676.45|2638.45|2670.84|2632.84|2676.45|2638.45|2670.67|2632.67|246
1594020300000|2020-07-06 07:25:00|2670.75|2632.75|2670.13|2632.13|2671.87|2633.87|2670.12|2632.12|233
1594020600000|2020-07-06 07:30:00|2670.12|2632.12|2670.04|2632.04|2670.7|2632.7|2668.68|2630.68|257
1594020900000|2020-07-06 07:35:00|2670.01|2632.01|2670.93|2632.93|2670.95|2632.95|2668.69|2630.69|244
1594021200000|2020-07-06 07:40:00|2670.94|2632.94|2672.61|2634.61|2672.61|2634.61|2670.14|2632.14|250
1594021500000|2020-07-06 07:45:00|2672.6|2634.6|2670.12|2632.12|2672.92|2634.92|2669.07|2631.07|237
1594021800000|2020-07-06 07:50:00|2670.11|2632.11|2665.47|2627.47|2670.21|2632.21|2665.08|2627.08|246
1594022100000|2020-07-06 07:55:00|2665.49|2627.49|2670.62|2632.62|2670.68|2632.68|2665.46|2627.46|248
1594022400000|2020-07-06 08:00:00|2670.65|2632.65|2671.14|2633.14|2673.47|2635.47|2670.6|2632.6|246
1594022700000|2020-07-06 08:05:00|2671.02|2633.02|2672.5|2634.5|2672.5|2634.5|2669.64|2631.64|231
1594023000000|2020-07-06 08:10:00|2672.48|2634.48|2672.96|2634.96|2673.78|2635.78|2672.48|2634.48|231
1594023300000|2020-07-06 08:15:00|2672.98|2634.98|2672.17|2634.17|2673.08|2635.08|2671.95|2633.95|235
1594023600000|2020-07-06 08:20:00|2672.18|2634.18|2672.43|2634.43|2672.6|2634.6|2672.01|2634.01|189
1594023900000|2020-07-06 08:25:00|2672.42|2634.42|2670.92|2632.92|2672.78|2634.78|2670.91|2632.91|218
1594024200000|2020-07-06 08:30:00|2670.9|2632.9|2668.34|2630.34|2670.9|2632.9|2667.9|2629.9|223
1594024500000|2020-07-06 08:35:00|2668.35|2630.35|2669.36|2631.36|2669.47|2631.47|2668.29|2630.29|217
1594024800000|2020-07-06 08:40:00|2669.38|2631.38|2667.71|2629.71|2669.69|2631.69|2667.7|2629.7|222
1594025100000|2020-07-06 08:45:00|2667.67|2629.67|2667.97|2629.97|2668.44|2630.44|2666.84|2628.84|234
1594025400000|2020-07-06 08:50:00|2667.88|2629.88|2667.81|2629.81|2668.21|2630.21|2667.75|2629.75|211
1594025700000|2020-07-06 08:55:00|2667.8|2629.8|2672.44|2634.44|2672.44|2634.44|2667.72|2629.72|233
1594026000000|2020-07-06 09:00:00|2672.52|2634.52|2676.02|2638.02|2676.52|2638.52|2672.5|2634.5|239
1594026300000|2020-07-06 09:05:00|2676.01|2638.01|2673.61|2635.61|2676.21|2638.21|2672.88|2634.88|237
1594026600000|2020-07-06 09:10:00|2673.6|2635.6|2672.17|2634.17|2674.24|2636.24|2671.68|2633.68|210
1594026900000|2020-07-06 09:15:00|2672.15|2634.15|2671.64|2633.64|2673.31|2635.31|2671.64|2633.64|220
1594027200000|2020-07-06 09:20:00|2671.58|2633.58|2672.16|2634.16|2672.51|2634.51|2671.58|2633.58|209
1594027500000|2020-07-06 09:25:00|2672.22|2634.22|2670.29|2632.29|2672.29|2634.29|2670.15|2632.15|223
1594027800000|2020-07-06 09:30:00|2670.27|2632.27|2669.64|2631.64|2670.42|2632.42|2669.59|2631.59|226
1594028100000|2020-07-06 09:35:00|2669.65|2631.65|2668.79|2630.79|2669.65|2631.65|2668.6|2630.6|228
1594028400000|2020-07-06 09:40:00|2668.83|2630.83|2669.95|2631.95|2670.56|2632.56|2668.83|2630.83|227
1594028700000|2020-07-06 09:45:00|2670.02|2632.02|2670.19|2632.19|2670.49|2632.49|2669.66|2631.66|198
1594029000000|2020-07-06 09:50:00|2670.27|2632.27|2674.36|2636.36|2675.14|2637.14|2670.27|2632.27|252
1594029300000|2020-07-06 09:55:00|2674.33|2636.33|2678.31|2640.31|2678.31|2640.31|2674.25|2636.25|245
1594029600000|2020-07-06 10:00:00|2678.39|2640.39|2682.04|2644.04|2682.73|2644.73|2678.32|2640.32|250
1594029900000|2020-07-06 10:05:00|2682|2644|2678.29|2640.29|2682.06|2644.06|2678.03|2640.03|250
1594030200000|2020-07-06 10:10:00|2678.27|2640.27|2676.38|2638.38|2678.67|2640.67|2676.14|2638.14|231
1594030500000|2020-07-06 10:15:00|2676.37|2638.37|2675.47|2637.47|2676.49|2638.49|2674.57|2636.57|238
1594030800000|2020-07-06 10:20:00|2675.51|2637.51|2677.8|2639.8|2678.13|2640.13|2675.05|2637.05|229
1594031100000|2020-07-06 10:25:00|2677.77|2639.77|2680.53|2642.53|2680.53|2642.53|2677.18|2639.18|222
1594031400000|2020-07-06 10:30:00|2680.54|2642.54|2679.67|2641.67|2681.71|2643.71|2679.63|2641.63|238
1594031700000|2020-07-06 10:35:00|2679.66|2641.66|2677.1|2639.1|2679.67|2641.67|2677.1|2639.1|211
1594032000000|2020-07-06 10:40:00|2677.09|2639.09|2674.26|2636.26|2677.25|2639.25|2674.26|2636.26|230
1594032300000|2020-07-06 10:45:00|2674.24|2636.24|2673.07|2635.07|2674.27|2636.27|2673.07|2635.07|227
1594032600000|2020-07-06 10:50:00|2673.06|2635.06|2672.4|2634.4|2674.11|2636.11|2671.31|2633.31|252
1594032900000|2020-07-06 10:55:00|2672.42|2634.42|2675.63|2637.63|2675.64|2637.64|2672.42|2634.42|220
1594033200000|2020-07-06 11:00:00|2675.68|2637.68|2679.65|2641.65|2679.9|2641.9|2675.49|2637.49|222
1594033500000|2020-07-06 11:05:00|2679.69|2641.69|2680.6|2642.6|2681.11|2643.11|2679.08|2641.08|226
1594033800000|2020-07-06 11:10:00|2680.62|2642.62|2682.57|2644.57|2682.65|2644.65|2680.52|2642.52|225
1594034100000|2020-07-06 11:15:00|2682.61|2644.61|2686.38|2648.38|2686.47|2648.47|2682.54|2644.54|242
1594034400000|2020-07-06 11:20:00|2686.41|2648.41|2690.13|2652.13|2690.13|2652.13|2686.41|2648.41|252
1594034700000|2020-07-06 11:25:00|2690.12|2652.12|2688.7|2650.7|2691.75|2653.75|2688.7|2650.7|247
1594035000000|2020-07-06 11:30:00|2688.68|2650.68|2686.61|2648.61|2690.54|2652.54|2686.52|2648.52|230
1594035300000|2020-07-06 11:35:00|2686.55|2648.55|2684.82|2646.82|2687.06|2649.06|2684.68|2646.68|216
1594035600000|2020-07-06 11:40:00|2684.81|2646.81|2688.39|2650.39|2688.4|2650.4|2684.8|2646.8|219
1594035900000|2020-07-06 11:45:00|2688.4|2650.4|2689.66|2651.66|2689.66|2651.66|2688.23|2650.23|225
1594036200000|2020-07-06 11:50:00|2689.7|2651.7|2695.16|2657.16|2695.16|2657.16|2689.7|2651.7|236
1594036500000|2020-07-06 11:55:00|2695.38|2657.38|2700.28|2662.28|2700.82|2662.82|2695.27|2657.27|257
1594036800000|2020-07-06 12:00:00|2700.26|2662.26|2695.26|2657.26|2704.5|2666.5|2695.16|2657.16|283
1594037100000|2020-07-06 12:05:00|2695.2|2657.2|2692.67|2654.67|2695.2|2657.2|2692.67|2654.67|243
1594037400000|2020-07-06 12:10:00|2692.72|2654.72|2694.13|2656.13|2694.57|2656.57|2691.69|2653.69|240
1594037700000|2020-07-06 12:15:00|2694.14|2656.14|2695.27|2657.27|2695.37|2657.37|2694.14|2656.14|230
1594038000000|2020-07-06 12:20:00|2695.29|2657.29|2691.85|2653.85|2697.76|2659.76|2691.85|2653.85|250
1594038300000|2020-07-06 12:25:00|2691.86|2653.86|2690.71|2652.71|2691.91|2653.91|2689.68|2651.68|239
1594038600000|2020-07-06 12:30:00|2690.74|2652.74|2696.78|2658.78|2697.21|2659.21|2690.74|2652.74|259
1594038900000|2020-07-06 12:35:00|2696.71|2658.71|2711.68|2673.68|2711.94|2673.94|2696.71|2658.71|285
1594039200000|2020-07-06 12:40:00|2711.66|2673.66|2712.12|2674.12|2715.65|2677.65|2711.5|2673.5|267
1594039500000|2020-07-06 12:45:00|2712.14|2674.14|2718.14|2680.14|2718.27|2680.27|2708.78|2670.78|278
1594039800000|2020-07-06 12:50:00|2718.13|2680.13|2724.88|2686.88|2725.92|2687.92|2717.66|2679.66|279
1594040100000|2020-07-06 12:55:00|2724.91|2686.91|2726.58|2688.58|2728.01|2690.01|2722.22|2684.22|277
1594040400000|2020-07-06 13:00:00|2726.5|2688.5|2721.82|2683.82|2727.95|2689.95|2720.48|2682.48|275
1594040700000|2020-07-06 13:05:00|2722.03|2684.03|2716.13|2678.13|2722.63|2684.63|2716.13|2678.13|273
1594041000000|2020-07-06 13:10:00|2715.98|2677.98|2720.02|2682.02|2720.35|2682.35|2715.64|2677.64|255
1594041300000|2020-07-06 13:15:00|2720.05|2682.05|2721.67|2683.67|2722.93|2684.93|2718.11|2680.11|264
1594041600000|2020-07-06 13:20:00|2721.63|2683.63|2717.42|2679.42|2722.75|2684.75|2717.42|2679.42|273
1594041900000|2020-07-06 13:25:00|2717.38|2679.38|2719.19|2681.19|2719.19|2681.19|2716.16|2678.16|255
1594042200000|2020-07-06 13:30:00|2719.2|2681.2|2723.56|2685.56|2723.62|2685.62|2719.2|2681.2|252
1594042500000|2020-07-06 13:35:00|2723.55|2685.55|2719.35|2681.35|2723.59|2685.59|2719.35|2681.35|254
1594042800000|2020-07-06 13:40:00|2719.31|2681.31|2719.3|2681.3|2719.46|2681.46|2718.04|2680.04|251
1594043100000|2020-07-06 13:45:00|2719.28|2681.28|2718.58|2680.58|2720.46|2682.46|2718.53|2680.53|245
1594043400000|2020-07-06 13:50:00|2718.57|2680.57|2719.33|2681.33|2719.44|2681.44|2715.72|2677.72|255
1594043700000|2020-07-06 13:55:00|2719.34|2681.34|2720.82|2682.82|2721.57|2683.57|2719.17|2681.17|253
1594044000000|2020-07-06 14:00:00|2720.8|2682.8|2718.39|2680.39|2722.54|2684.54|2717.72|2679.72|246
1594044300000|2020-07-06 14:05:00|2718.28|2680.28|2711.09|2673.09|2718.48|2680.48|2710.99|2672.99|255
1594044600000|2020-07-06 14:10:00|2711.12|2673.12|2711.56|2673.56|2713.03|2675.03|2710.84|2672.84|233
1594044900000|2020-07-06 14:15:00|2711.54|2673.54|2707.51|2669.51|2711.54|2673.54|2707.44|2669.44|259
1594045200000|2020-07-06 14:20:00|2707.52|2669.52|2708.7|2670.7|2709.35|2671.35|2707.5|2669.5|239
1594045500000|2020-07-06 14:25:00|2708.67|2670.67|2708.48|2670.48|2711.17|2673.17|2708.43|2670.43|243
1594045800000|2020-07-06 14:30:00|2708.45|2670.45|2711.94|2673.94|2711.95|2673.95|2708.43|2670.43|237
1594046100000|2020-07-06 14:35:00|2711.96|2673.96|2712.71|2674.71|2712.75|2674.75|2711.48|2673.48|252
1594046400000|2020-07-06 14:40:00|2712.72|2674.72|2715.67|2677.67|2716.16|2678.16|2712.57|2674.57|232
1594046700000|2020-07-06 14:45:00|2715.66|2677.66|2712.78|2674.78|2715.76|2677.76|2712.71|2674.71|245
1594047000000|2020-07-06 14:50:00|2712.76|2674.76|2717.31|2679.31|2720.04|2682.04|2712.7|2674.7|273
1594047300000|2020-07-06 14:55:00|2717.33|2679.33|2719.44|2681.44|2719.44|2681.44|2717.31|2679.31|248
1594047600000|2020-07-06 15:00:00|2719.45|2681.45|2718.27|2680.27|2720.54|2682.54|2718.23|2680.23|234
1594047900000|2020-07-06 15:05:00|2718.24|2680.24|2717.56|2679.56|2718.24|2680.24|2716.61|2678.61|243
1594048200000|2020-07-06 15:10:00|2717.53|2679.53|2716.03|2678.03|2717.67|2679.67|2714.95|2676.95|246
1594048500000|2020-07-06 15:15:00|2716|2678|2721.38|2683.38|2721.38|2683.38|2715.58|2677.58|252
1594048800000|2020-07-06 15:20:00|2721.4|2683.4|2721.28|2683.28|2725.69|2687.69|2721.28|2683.28|257
1594049100000|2020-07-06 15:25:00|2721.38|2683.38|2721.42|2683.42|2721.72|2683.72|2720.63|2682.63|247
1594049400000|2020-07-06 15:30:00|2721.45|2683.45|2730.08|2692.08|2730.32|2692.32|2721.43|2683.43|267
1594049700000|2020-07-06 15:35:00|2730.11|2692.11|2735.01|2697.01|2735.2|2697.2|2729.82|2691.82|277
1594050000000|2020-07-06 15:40:00|2734.91|2696.91|2736.08|2698.08|2737.51|2699.51|2732.8|2694.8|265
1594050300000|2020-07-06 15:45:00|2736.06|2698.06|2749.06|2711.06|2753.96|2715.96|2730.32|2692.32|289
1594050600000|2020-07-06 15:50:00|2749.08|2711.08|2751.65|2713.65|2751.65|2713.65|2742.18|2704.18|284
1594050900000|2020-07-06 15:55:00|2751.99|2713.99|2760.43|2722.43|2765.89|2727.89|2751.61|2713.61|290
1594051200000|2020-07-06 16:00:00|2760.65|2722.65|2766.63|2728.63|2769.43|2731.43|2759.93|2721.93|288
1594051500000|2020-07-06 16:05:00|2766.67|2728.67|2770.93|2732.93|2770.93|2732.93|2761.44|2723.44|287
1594051800000|2020-07-06 16:10:00|2771.03|2733.03|2776.1|2738.1|2776.77|2738.77|2770.9|2732.9|282
1594052100000|2020-07-06 16:15:00|2775.87|2737.87|2770.29|2732.29|2779.44|2741.44|2770.2|2732.2|278
1594052400000|2020-07-06 16:20:00|2770.28|2732.28|2759.03|2721.03|2770.62|2732.62|2759.03|2721.03|275
1594052700000|2020-07-06 16:25:00|2758.58|2720.58|2761.71|2723.71|2763.51|2725.51|2758.47|2720.47|279
1594053000000|2020-07-06 16:30:00|2761.78|2723.78|2759.92|2721.92|2762.03|2724.03|2759.92|2721.92|270
1594053300000|2020-07-06 16:35:00|2759.9|2721.9|2758.69|2720.69|2759.92|2721.92|2755.73|2717.73|274
1594053600000|2020-07-06 16:40:00|2758.79|2720.79|2764.17|2726.17|2764.17|2726.17|2758.77|2720.77|267
1594053900000|2020-07-06 16:45:00|2764.29|2726.29|2766.23|2728.23|2766.24|2728.24|2763.18|2725.18|262
1594054200000|2020-07-06 16:50:00|2766.24|2728.24|2767.92|2729.92|2768.18|2730.18|2766.24|2728.24|248
1594054500000|2020-07-06 16:55:00|2767.81|2729.81|2763.33|2725.33|2767.81|2729.81|2762.92|2724.92|253
1594054800000|2020-07-06 17:00:00|2763.3|2725.3|2762.66|2724.66|2764.38|2726.38|2761.85|2723.85|262
1594055100000|2020-07-06 17:05:00|2762.67|2724.67|2758.02|2720.02|2763.01|2725.01|2758|2720|258
1594055400000|2020-07-06 17:10:00|2758.01|2720.01|2758.59|2720.59|2760.42|2722.42|2757.46|2719.46|255
1594055700000|2020-07-06 17:15:00|2758.68|2720.68|2758.18|2720.18|2758.71|2720.71|2758.11|2720.11|247
1594056000000|2020-07-06 17:20:00|2758.19|2720.19|2752.03|2714.03|2759.49|2721.49|2751.9|2713.9|264
1594056300000|2020-07-06 17:25:00|2752.04|2714.04|2756.06|2718.06|2756.06|2718.06|2752|2714|253
1594056600000|2020-07-06 17:30:00|2756.22|2718.22|2759.28|2721.28|2759.28|2721.28|2756.13|2718.13|252
1594056900000|2020-07-06 17:35:00|2759.26|2721.26|2755.28|2717.28|2759.4|2721.4|2755.06|2717.06|256
1594057200000|2020-07-06 17:40:00|2755.27|2717.27|2755.65|2717.65|2755.65|2717.65|2753.68|2715.68|223
1594057500000|2020-07-06 17:45:00|2755.7|2717.7|2757.54|2719.54|2757.62|2719.62|2755.7|2717.7|230
1594057800000|2020-07-06 17:50:00|2757.55|2719.55|2758.86|2720.86|2759.35|2721.35|2757.54|2719.54|212
1594058100000|2020-07-06 17:55:00|2758.81|2720.81|2756.93|2718.93|2758.93|2720.93|2756.59|2718.59|212
1594058400000|2020-07-06 18:00:00|2756.94|2718.94|2754.84|2716.84|2756.94|2718.94|2754.63|2716.63|216
1594058700000|2020-07-06 18:05:00|2754.83|2716.83|2754.87|2716.87|2755.32|2717.32|2753.53|2715.53|230
1594059000000|2020-07-06 18:10:00|2754.85|2716.85|2757.76|2719.76|2757.76|2719.76|2754.74|2716.74|230
1594059300000|2020-07-06 18:15:00|2757.78|2719.78|2755.52|2717.52|2758.63|2720.63|2755.52|2717.52|240
1594059600000|2020-07-06 18:20:00|2755.53|2717.53|2753.69|2715.69|2755.53|2717.53|2753.58|2715.58|234
1594059900000|2020-07-06 18:25:00|2753.7|2715.7|2751.63|2713.63|2753.7|2715.7|2751.6|2713.6|219
1594060200000|2020-07-06 18:30:00|2751.55|2713.55|2751.35|2713.35|2751.82|2713.82|2751.31|2713.31|209
1594060500000|2020-07-06 18:35:00|2751.36|2713.36|2750.38|2712.38|2751.63|2713.63|2750.06|2712.06|212
1594060800000|2020-07-06 18:40:00|2750.36|2712.36|2746.88|2708.88|2750.41|2712.41|2746.86|2708.86|249
1594061100000|2020-07-06 18:45:00|2746.87|2708.87|2750.55|2712.55|2750.56|2712.56|2746.6|2708.6|262
1594061400000|2020-07-06 18:50:00|2750.58|2712.58|2750.47|2712.47|2751.45|2713.45|2750.42|2712.42|224
1594061700000|2020-07-06 18:55:00|2750.48|2712.48|2749.34|2711.34|2751.07|2713.07|2748.9|2710.9|236
1594062000000|2020-07-06 19:00:00|2749.35|2711.35|2747.78|2709.78|2749.35|2711.35|2747.78|2709.78|232
1594062300000|2020-07-06 19:05:00|2747.75|2709.75|2746.15|2708.15|2747.99|2709.99|2746.11|2708.11|213
1594062600000|2020-07-06 19:10:00|2746.16|2708.16|2742.18|2704.18|2746.21|2708.21|2742.12|2704.12|253
1594062900000|2020-07-06 19:15:00|2742.16|2704.16|2740.02|2702.02|2742.3|2704.3|2739.61|2701.61|241
1594063200000|2020-07-06 19:20:00|2740|2702|2745.62|2707.62|2746.17|2708.17|2740|2702|240
1594063500000|2020-07-06 19:25:00|2745.59|2707.59|2744.02|2706.02|2745.68|2707.68|2742.44|2704.44|239
1594063800000|2020-07-06 19:30:00|2744.01|2706.01|2743.81|2705.81|2744.06|2706.06|2742.17|2704.17|253
1594064100000|2020-07-06 19:35:00|2743.82|2705.82|2749.8|2711.8|2749.82|2711.82|2743.65|2705.65|261
1594064400000|2020-07-06 19:40:00|2749.82|2711.82|2752.58|2714.58|2753.62|2715.62|2749.82|2711.82|260
1594064700000|2020-07-06 19:45:00|2752.59|2714.59|2752.01|2714.01|2752.59|2714.59|2751.62|2713.62|242
1594065000000|2020-07-06 19:50:00|2751.97|2713.97|2752.52|2714.52|2752.88|2714.88|2750.18|2712.18|243
1594065300000|2020-07-06 19:55:00|2752.49|2714.49|2750.16|2712.16|2752.92|2714.92|2750.16|2712.16|242
1594065600000|2020-07-06 20:00:00|2750.14|2712.14|2749.23|2711.23|2750.14|2712.14|2748.04|2710.04|244
1594065900000|2020-07-06 20:05:00|2749.22|2711.22|2753.18|2715.18|2754.29|2716.29|2749.1|2711.1|257
1594066200000|2020-07-06 20:10:00|2753.15|2715.15|2753.14|2715.14|2754.38|2716.38|2752.73|2714.73|240
1594066500000|2020-07-06 20:15:00|2753.1|2715.1|2748.57|2710.57|2753.1|2715.1|2748.29|2710.29|249
1594066800000|2020-07-06 20:20:00|2748.6|2710.6|2742.16|2704.16|2748.6|2710.6|2740.63|2702.63|273
1594067100000|2020-07-06 20:25:00|2742.19|2704.19|2741.74|2703.74|2742.35|2704.35|2741.36|2703.36|230
1594067400000|2020-07-06 20:30:00|2741.77|2703.77|2744.66|2706.66|2744.75|2706.75|2741.62|2703.62|239
1594067700000|2020-07-06 20:35:00|2744.65|2706.65|2749.04|2711.04|2749.13|2711.13|2744.65|2706.65|271
1594068000000|2020-07-06 20:40:00|2749.03|2711.03|2747.48|2709.48|2749.48|2711.48|2747.48|2709.48|253
1594068300000|2020-07-06 20:45:00|2747.51|2709.51|2749.15|2711.15|2749.58|2711.58|2747.22|2709.22|242
1594068600000|2020-07-06 20:50:00|2749.18|2711.18|2749.67|2711.67|2749.75|2711.75|2748.43|2710.43|241
1594068900000|2020-07-06 20:55:00|2749.66|2711.66|2752.08|2714.08|2752.31|2714.31|2749.66|2711.66|254
1594069200000|2020-07-06 21:00:00|2752.1|2714.1|2755.21|2717.21|2755.25|2717.25|2752.1|2714.1|248
1594069500000|2020-07-06 21:05:00|2755.11|2717.11|2752.75|2714.75|2755.11|2717.11|2752.41|2714.41|243
1594069800000|2020-07-06 21:10:00|2752.77|2714.77|2753.05|2715.05|2753.25|2715.25|2752.61|2714.61|237
1594070100000|2020-07-06 21:15:00|2753.04|2715.04|2754.61|2716.61|2754.61|2716.61|2753.04|2715.04|251
1594070400000|2020-07-06 21:20:00|2754.58|2716.58|2756.03|2718.03|2756.11|2718.11|2754.43|2716.43|251
1594070700000|2020-07-06 21:25:00|2756.07|2718.07|2757.97|2719.97|2757.99|2719.99|2756.07|2718.07|254
1594071000000|2020-07-06 21:30:00|2757.96|2719.96|2758.96|2720.96|2759.02|2721.02|2757.68|2719.68|253
1594071300000|2020-07-06 21:35:00|2758.94|2720.94|2760.71|2722.71|2760.71|2722.71|2758.9|2720.9|253
1594071600000|2020-07-06 21:40:00|2760.72|2722.72|2763.36|2725.36|2763.47|2725.47|2760.32|2722.32|261
1594071900000|2020-07-06 21:45:00|2763.39|2725.39|2767.65|2729.65|2767.69|2729.69|2763.02|2725.02|271
1594072200000|2020-07-06 21:50:00|2767.73|2729.73|2775.09|2737.09|2776.71|2738.71|2767.73|2729.73|279
1594072500000|2020-07-06 21:55:00|2775.05|2737.05|2759.21|2721.21|2775.05|2737.05|2759.21|2721.21|281
1594072800000|2020-07-06 22:00:00|2759.16|2721.16|2757.67|2719.67|2759.16|2721.16|2753.16|2715.16|261
1594073100000|2020-07-06 22:05:00|2757.69|2719.69|2768.58|2730.58|2768.62|2730.62|2757.69|2719.69|273
1594073400000|2020-07-06 22:10:00|2768.59|2730.59|2766.44|2728.44|2769.11|2731.11|2764.89|2726.89|266
1594073700000|2020-07-06 22:15:00|2766.45|2728.45|2766.27|2728.27|2766.95|2728.95|2764.59|2726.59|262
1594074000000|2020-07-06 22:20:00|2766.24|2728.24|2770.68|2732.68|2770.82|2732.82|2764.29|2726.29|254
1594074300000|2020-07-06 22:25:00|2770.62|2732.62|2770.29|2732.29|2771.88|2733.88|2768.38|2730.38|259
1594074600000|2020-07-06 22:30:00|2770.34|2732.34|2763.84|2725.84|2771.05|2733.05|2763.17|2725.17|265
1594074900000|2020-07-06 22:35:00|2763.81|2725.81|2765.21|2727.21|2767.65|2729.65|2763.29|2725.29|283
1594075200000|2020-07-06 22:40:00|2765.14|2727.14|2765.35|2727.35|2767.03|2729.03|2763.97|2725.97|254
1594075500000|2020-07-06 22:45:00|2765.36|2727.36|2767.72|2729.72|2767.72|2729.72|2765.03|2727.03|257
1594075800000|2020-07-06 22:50:00|2767.61|2729.61|2771.75|2733.75|2772.01|2734.01|2767.57|2729.57|269
1594076100000|2020-07-06 22:55:00|2771.79|2733.79|2773.82|2735.82|2773.82|2735.82|2771.02|2733.02|243
1594076400000|2020-07-06 23:00:00|2773.79|2735.79|2774.02|2736.02|2774.95|2736.95|2772|2734|267
1594076700000|2020-07-06 23:05:00|2774.25|2736.25|2773.71|2735.71|2776.39|2738.39|2773.25|2735.25|258
1594077000000|2020-07-06 23:10:00|2773.68|2735.68|2781.21|2743.21|2781.21|2743.21|2773.67|2735.67|258
1594077300000|2020-07-06 23:15:00|2781.25|2743.25|2792.44|2754.44|2793.98|2755.98|2781.25|2743.25|276
1594077600000|2020-07-06 23:20:00|2792.62|2754.62|2787.54|2749.54|2798.76|2760.76|2787.54|2749.54|282
1594077900000|2020-07-06 23:25:00|2787.57|2749.57|2789.38|2751.38|2789.41|2751.41|2786.19|2748.19|263
1594078200000|2020-07-06 23:30:00|2789.39|2751.39|2787.36|2749.36|2790.44|2752.44|2787.36|2749.36|250
1594078500000|2020-07-06 23:35:00|2787.25|2749.25|2787.62|2749.62|2787.71|2749.71|2784.85|2746.85|262
1594078800000|2020-07-06 23:40:00|2787.59|2749.59|2784.96|2746.96|2787.59|2749.59|2784.86|2746.86|243
1594079100000|2020-07-06 23:45:00|2784.98|2746.98|2787.85|2749.85|2788.74|2750.74|2784.98|2746.98|250
1594079400000|2020-07-06 23:50:00|2787.93|2749.93|2792.47|2754.47|2793.23|2755.23|2786.67|2748.67|253
1594079700000|2020-07-06 23:55:00|2792.49|2754.49|2789.86|2751.86|2792.51|2754.51|2789.03|2751.03|267
1594080000000|2020-07-07 00:00:00|2789.89|2751.89|2790.66|2752.66|2790.88|2752.88|2785.81|2747.81|276
1594080300000|2020-07-07 00:05:00|2790.63|2752.63|2800|2762|2801.55|2763.55|2790.6|2752.6|274
1594080600000|2020-07-07 00:10:00|2800.15|2762.15|2805.16|2767.16|2809.48|2771.48|2800.15|2762.15|279
1594080900000|2020-07-07 00:15:00|2805.19|2767.19|2804.99|2766.99|2806.16|2768.16|2802.76|2764.76|256
1594081200000|2020-07-07 00:20:00|2805.02|2767.02|2801.49|2763.49|2805.34|2767.34|2800.17|2762.17|273
1594081500000|2020-07-07 00:25:00|2801.5|2763.5|2799.6|2761.6|2802.03|2764.03|2799.52|2761.52|242
1594081800000|2020-07-07 00:30:00|2799.62|2761.62|2790.84|2752.84|2800.16|2762.16|2790.47|2752.47|255
1594082100000|2020-07-07 00:35:00|2790.81|2752.81|2792.3|2754.3|2793.24|2755.24|2790.67|2752.67|272
1594082400000|2020-07-07 00:40:00|2792.4|2754.4|2789.12|2751.12|2794.11|2756.11|2789.12|2751.12|254
1594082700000|2020-07-07 00:45:00|2789.11|2751.11|2787.54|2749.54|2789.75|2751.75|2787.24|2749.24|254
1594083000000|2020-07-07 00:50:00|2787.56|2749.56|2787.19|2749.19|2788.04|2750.04|2787.15|2749.15|216
1594083300000|2020-07-07 00:55:00|2787.18|2749.18|2785.25|2747.25|2787.33|2749.33|2784.87|2746.87|255
1594083600000|2020-07-07 01:00:00|2785.15|2747.15|2778.18|2740.18|2785.15|2747.15|2778.11|2740.11|259
1594083900000|2020-07-07 01:05:00|2778.15|2740.15|2775.99|2737.99|2778.28|2740.28|2772.27|2734.27|275
1594084200000|2020-07-07 01:10:00|2775.88|2737.88|2779.33|2741.33|2779.34|2741.34|2774.28|2736.28|281
1594084500000|2020-07-07 01:15:00|2779.32|2741.32|2764.45|2726.45|2779.39|2741.39|2761.96|2723.96|281
1594084800000|2020-07-07 01:20:00|2764.44|2726.44|2768|2730|2768.88|2730.88|2763.77|2725.77|282
1594085100000|2020-07-07 01:25:00|2767.99|2729.99|2774.24|2736.24|2774.7|2736.7|2767.22|2729.22|269
1594085400000|2020-07-07 01:30:00|2774.23|2736.23|2771.99|2733.99|2774.65|2736.65|2770.92|2732.92|259
1594085700000|2020-07-07 01:35:00|2772.06|2734.06|2776.09|2738.09|2776.56|2738.56|2771.27|2733.27|258
1594086000000|2020-07-07 01:40:00|2776.12|2738.12|2769.51|2731.51|2776.12|2738.12|2769.51|2731.51|248
1594086300000|2020-07-07 01:45:00|2769.39|2731.39|2770.73|2732.73|2770.92|2732.92|2769.05|2731.05|243
1594086600000|2020-07-07 01:50:00|2770.63|2732.63|2770.23|2732.23|2770.63|2732.63|2769.22|2731.22|234
1594086900000|2020-07-07 01:55:00|2770.26|2732.26|2768.82|2730.82|2771.44|2733.44|2768.82|2730.82|253
1594087200000|2020-07-07 02:00:00|2768.84|2730.84|2755.78|2717.78|2768.84|2730.84|2754.6|2716.6|270
1594087500000|2020-07-07 02:05:00|2755.8|2717.8|2754.69|2716.69|2756.08|2718.08|2751.41|2713.41|275
1594087800000|2020-07-07 02:10:00|2754.59|2716.59|2752.41|2714.41|2755.7|2717.7|2752.41|2714.41|266
1594088100000|2020-07-07 02:15:00|2752.22|2714.22|2758.42|2720.42|2759.05|2721.05|2750.51|2712.51|282
1594088400000|2020-07-07 02:20:00|2758.38|2720.38|2758.35|2720.35|2759.57|2721.57|2756.14|2718.14|269
1594088700000|2020-07-07 02:25:00|2758.33|2720.33|2759.94|2721.94|2760.21|2722.21|2758.33|2720.33|241
1594089000000|2020-07-07 02:30:00|2759.88|2721.88|2757.03|2719.03|2759.88|2721.88|2757.03|2719.03|258
1594089300000|2020-07-07 02:35:00|2757.06|2719.06|2758.5|2720.5|2758.51|2720.51|2755.86|2717.86|241
1594089600000|2020-07-07 02:40:00|2758.52|2720.52|2759.14|2721.14|2759.56|2721.56|2758.23|2720.23|247
1594089900000|2020-07-07 02:45:00|2759.11|2721.11|2757.96|2719.96|2759.18|2721.18|2756.56|2718.56|256
1594090200000|2020-07-07 02:50:00|2758.05|2720.05|2759.56|2721.56|2760.3|2722.3|2758.05|2720.05|252
1594090500000|2020-07-07 02:55:00|2759.5|2721.5|2760.95|2722.95|2760.95|2722.95|2758.92|2720.92|250
1594090800000|2020-07-07 03:00:00|2760.97|2722.97|2764.08|2726.08|2764.08|2726.08|2759.63|2721.63|235
1594091100000|2020-07-07 03:05:00|2764.12|2726.12|2765.09|2727.09|2765.36|2727.36|2763.97|2725.97|245
1594091400000|2020-07-07 03:10:00|2765.05|2727.05|2765.64|2727.64|2765.7|2727.7|2763.87|2725.87|245
1594091700000|2020-07-07 03:15:00|2765.71|2727.71|2768|2730|2768.02|2730.02|2765.71|2727.71|245
1594092000000|2020-07-07 03:20:00|2768.01|2730.01|2771.86|2733.86|2772.01|2734.01|2768.01|2730.01|255
1594092300000|2020-07-07 03:25:00|2771.81|2733.81|2770.03|2732.03|2771.81|2733.81|2769.58|2731.58|240
1594092600000|2020-07-07 03:30:00|2769.99|2731.99|2771.23|2733.23|2772.21|2734.21|2769.94|2731.94|221
1594092900000|2020-07-07 03:35:00|2771.25|2733.25|2769.07|2731.07|2771.3|2733.3|2769|2731|238
1594093200000|2020-07-07 03:40:00|2769.08|2731.08|2764.96|2726.96|2769.12|2731.12|2764.72|2726.72|243
1594093500000|2020-07-07 03:45:00|2764.85|2726.85|2766.22|2728.22|2766.37|2728.37|2764.28|2726.28|234
1594093800000|2020-07-07 03:50:00|2766.23|2728.23|2767.43|2729.43|2767.55|2729.55|2766.22|2728.22|214
1594094100000|2020-07-07 03:55:00|2767.44|2729.44|2764.72|2726.72|2767.54|2729.54|2764.48|2726.48|245
1594094400000|2020-07-07 04:00:00|2764.7|2726.7|2758.27|2720.27|2764.74|2726.74|2758.09|2720.09|256
1594094700000|2020-07-07 04:05:00|2758.35|2720.35|2758.32|2720.32|2758.99|2720.99|2757.53|2719.53|246
1594095000000|2020-07-07 04:10:00|2758.36|2720.36|2758.9|2720.9|2758.95|2720.95|2757.67|2719.67|228
1594095300000|2020-07-07 04:15:00|2758.94|2720.94|2759.5|2721.5|2759.5|2721.5|2757.76|2719.76|227
1594095600000|2020-07-07 04:20:00|2759.49|2721.49|2763.68|2725.68|2763.96|2725.96|2759.49|2721.49|218
1594095900000|2020-07-07 04:25:00|2763.71|2725.71|2763.67|2725.67|2763.99|2725.99|2763.08|2725.08|216
1594096200000|2020-07-07 04:30:00|2763.79|2725.79|2764.46|2726.46|2764.92|2726.92|2763.79|2725.79|222
1594096500000|2020-07-07 04:35:00|2764.47|2726.47|2762.61|2724.61|2764.84|2726.84|2762.59|2724.59|237
1594096800000|2020-07-07 04:40:00|2762.58|2724.58|2760.88|2722.88|2762.66|2724.66|2760.24|2722.24|224
1594097100000|2020-07-07 04:45:00|2760.83|2722.83|2761.49|2723.49|2761.5|2723.5|2760.23|2722.23|212
1594097400000|2020-07-07 04:50:00|2761.5|2723.5|2759.6|2721.6|2761.5|2723.5|2759.6|2721.6|218
1594097700000|2020-07-07 04:55:00|2759.58|2721.58|2757.07|2719.07|2759.74|2721.74|2756.93|2718.93|230
1594098000000|2020-07-07 05:00:00|2757.06|2719.06|2757.9|2719.9|2757.9|2719.9|2755.47|2717.47|228
1594098300000|2020-07-07 05:05:00|2758.02|2720.02|2759.17|2721.17|2760.7|2722.7|2758.02|2720.02|234
1594098600000|2020-07-07 05:10:00|2759.18|2721.18|2760.27|2722.27|2760.3|2722.3|2758.9|2720.9|222
1594098900000|2020-07-07 05:15:00|2760.31|2722.31|2759.45|2721.45|2760.31|2722.31|2759.15|2721.15|225
1594099200000|2020-07-07 05:20:00|2759.49|2721.49|2762.26|2724.26|2762.64|2724.64|2759.49|2721.49|246
1594099500000|2020-07-07 05:25:00|2762.27|2724.27|2761.63|2723.63|2762.52|2724.52|2761.24|2723.24|265
1594099800000|2020-07-07 05:30:00|2761.61|2723.61|2756.6|2718.6|2761.61|2723.61|2756.6|2718.6|244
1594100100000|2020-07-07 05:35:00|2756.57|2718.57|2753.51|2715.51|2756.57|2718.57|2753.51|2715.51|240
1594100400000|2020-07-07 05:40:00|2753.49|2715.49|2753.77|2715.77|2754.25|2716.25|2752.41|2714.41|250
1594100700000|2020-07-07 05:45:00|2753.83|2715.83|2753.86|2715.86|2755.32|2717.32|2753.68|2715.68|245
1594101000000|2020-07-07 05:50:00|2753.88|2715.88|2754.81|2716.81|2754.81|2716.81|2753.31|2715.31|231
1594101300000|2020-07-07 05:55:00|2754.82|2716.82|2760.51|2722.51|2760.64|2722.64|2754.74|2716.74|243
1594101600000|2020-07-07 06:00:00|2760.49|2722.49|2757.35|2719.35|2760.5|2722.5|2756.88|2718.88|246
1594101900000|2020-07-07 06:05:00|2757.36|2719.36|2757.21|2719.21|2758.64|2720.64|2757.19|2719.19|234
1594102200000|2020-07-07 06:10:00|2757.22|2719.22|2749.04|2711.04|2757.28|2719.28|2748.97|2710.97|241
1594102500000|2020-07-07 06:15:00|2748.92|2710.92|2740.05|2702.05|2749.01|2711.01|2733.87|2695.87|278
1594102800000|2020-07-07 06:20:00|2740.03|2702.03|2737.47|2699.47|2740.93|2702.93|2735.7|2697.7|265
1594103100000|2020-07-07 06:25:00|2737.48|2699.48|2740.88|2702.88|2742.21|2704.21|2737.45|2699.45|252
1594103400000|2020-07-07 06:30:00|2740.78|2702.78|2742.25|2704.25|2742.25|2704.25|2736.52|2698.52|244
1594103700000|2020-07-07 06:35:00|2742.29|2704.29|2742.22|2704.22|2743.55|2705.55|2742.22|2704.22|238
1594104000000|2020-07-07 06:40:00|2742.21|2704.21|2742.75|2704.75|2742.84|2704.84|2741.94|2703.94|222
1594104300000|2020-07-07 06:45:00|2742.81|2704.81|2744.94|2706.94|2744.99|2706.99|2742.81|2704.81|224
1594104600000|2020-07-07 06:50:00|2744.96|2706.96|2745.19|2707.19|2745.37|2707.37|2744.76|2706.76|219
1594104900000|2020-07-07 06:55:00|2745.18|2707.18|2746.62|2708.62|2747.33|2709.33|2745.18|2707.18|233
1594105200000|2020-07-07 07:00:00|2746.63|2708.63|2740.58|2702.58|2746.63|2708.63|2740.56|2702.56|240
1594105500000|2020-07-07 07:05:00|2740.57|2702.57|2740.82|2702.82|2742.25|2704.25|2740.45|2702.45|234
1594105800000|2020-07-07 07:10:00|2740.8|2702.8|2740.49|2702.49|2740.8|2702.8|2739.83|2701.83|193
1594106100000|2020-07-07 07:15:00|2740.48|2702.48|2740.65|2702.65|2741.63|2703.63|2740.39|2702.39|221
1594106400000|2020-07-07 07:20:00|2740.61|2702.61|2737.86|2699.86|2740.78|2702.78|2737.86|2699.86|230
1594106700000|2020-07-07 07:25:00|2737.83|2699.83|2733.76|2695.76|2738.33|2700.33|2733.75|2695.75|236
1594107000000|2020-07-07 07:30:00|2733.65|2695.65|2734.5|2696.5|2734.77|2696.77|2731.73|2693.73|261
1594107300000|2020-07-07 07:35:00|2734.48|2696.48|2735.84|2697.84|2736.68|2698.68|2734.41|2696.41|234
1594107600000|2020-07-07 07:40:00|2735.85|2697.85|2737.62|2699.62|2737.62|2699.62|2735.85|2697.85|233
1594107900000|2020-07-07 07:45:00|2737.65|2699.65|2739.99|2701.99|2740.07|2702.07|2737.65|2699.65|229
1594108200000|2020-07-07 07:50:00|2740|2702|2742.49|2704.49|2743.15|2705.15|2740|2702|250
1594108500000|2020-07-07 07:55:00|2742.48|2704.48|2743.53|2705.53|2743.53|2705.53|2742.3|2704.3|219
1594108800000|2020-07-07 08:00:00|2743.52|2705.52|2738.97|2700.97|2743.52|2705.52|2737.87|2699.87|246
1594109100000|2020-07-07 08:05:00|2738.93|2700.93|2738.61|2700.61|2738.94|2700.94|2737.55|2699.55|240
1594109400000|2020-07-07 08:10:00|2738.62|2700.62|2743.67|2705.67|2743.67|2705.67|2738.61|2700.61|245
1594109700000|2020-07-07 08:15:00|2743.7|2705.7|2749.38|2711.38|2749.38|2711.38|2743.7|2705.7|247
1594110000000|2020-07-07 08:20:00|2749.39|2711.39|2749.5|2711.5|2750.12|2712.12|2748.18|2710.18|246
1594110300000|2020-07-07 08:25:00|2749.49|2711.49|2747.65|2709.65|2749.58|2711.58|2747.63|2709.63|228
1594110600000|2020-07-07 08:30:00|2747.66|2709.66|2746.34|2708.34|2747.66|2709.66|2745.9|2707.9|224
1594110900000|2020-07-07 08:35:00|2746.36|2708.36|2749.53|2711.53|2749.53|2711.53|2746.36|2708.36|218
1594111200000|2020-07-07 08:40:00|2749.46|2711.46|2751.09|2713.09|2751.1|2713.1|2749.29|2711.29|215
1594111500000|2020-07-07 08:45:00|2751.07|2713.07|2748.73|2710.73|2751.08|2713.08|2748.73|2710.73|230
1594111800000|2020-07-07 08:50:00|2748.76|2710.76|2750.45|2712.45|2750.47|2712.47|2748.76|2710.76|222
1594112100000|2020-07-07 08:55:00|2750.41|2712.41|2750.4|2712.4|2751.52|2713.52|2750.14|2712.14|213
1594112400000|2020-07-07 09:00:00|2750.42|2712.42|2744.78|2706.78|2750.76|2712.76|2744.55|2706.55|253
1594112700000|2020-07-07 09:05:00|2744.77|2706.77|2744.51|2706.51|2744.77|2706.77|2743.21|2705.21|223
1594113000000|2020-07-07 09:10:00|2744.48|2706.48|2744.64|2706.64|2744.81|2706.81|2742.9|2704.9|246
1594113300000|2020-07-07 09:15:00|2744.68|2706.68|2740.68|2702.68|2745.77|2707.77|2740.29|2702.29|248
1594113600000|2020-07-07 09:20:00|2740.65|2702.65|2738.71|2700.71|2740.71|2702.71|2737.73|2699.73|238
1594113900000|2020-07-07 09:25:00|2738.65|2700.65|2741.26|2703.26|2741.29|2703.29|2738.63|2700.63|216
1594114200000|2020-07-07 09:30:00|2741.29|2703.29|2742.93|2704.93|2743.33|2705.33|2741.25|2703.25|224
1594114500000|2020-07-07 09:35:00|2742.95|2704.95|2742.09|2704.09|2742.98|2704.98|2740.44|2702.44|231
1594114800000|2020-07-07 09:40:00|2742.12|2704.12|2741.02|2703.02|2742.18|2704.18|2741.01|2703.01|238
1594115100000|2020-07-07 09:45:00|2741.03|2703.03|2736.44|2698.44|2741.22|2703.22|2735.62|2697.62|253
1594115400000|2020-07-07 09:50:00|2736.48|2698.48|2731.19|2693.19|2736.54|2698.54|2730.91|2692.91|261
1594115700000|2020-07-07 09:55:00|2731.25|2693.25|2729.13|2691.13|2733.72|2695.72|2727.93|2689.93|271
1594116000000|2020-07-07 10:00:00|2729.12|2691.12|2735.18|2697.18|2735.19|2697.19|2728.52|2690.52|255
1594116300000|2020-07-07 10:05:00|2735.2|2697.2|2736.11|2698.11|2736.27|2698.27|2734.31|2696.31|219
1594116600000|2020-07-07 10:10:00|2736.09|2698.09|2735.78|2697.78|2736.98|2698.98|2735.76|2697.76|230
1594116900000|2020-07-07 10:15:00|2735.77|2697.77|2736.61|2698.61|2736.68|2698.68|2734.62|2696.62|227
1594117200000|2020-07-07 10:20:00|2736.57|2698.57|2743.84|2705.84|2743.88|2705.88|2736.44|2698.44|239
1594117500000|2020-07-07 10:25:00|2743.77|2705.77|2744.89|2706.89|2745.59|2707.59|2743.27|2705.27|248
1594117800000|2020-07-07 10:30:00|2744.88|2706.88|2742.85|2704.85|2744.88|2706.88|2742.28|2704.28|239
1594118100000|2020-07-07 10:35:00|2742.84|2704.84|2744.83|2706.83|2744.89|2706.89|2742.67|2704.67|228
1594118400000|2020-07-07 10:40:00|2744.8|2706.8|2744.79|2706.79|2745.63|2707.63|2744.69|2706.69|222
1594118700000|2020-07-07 10:45:00|2744.8|2706.8|2743.44|2705.44|2744.93|2706.93|2743.28|2705.28|203
1594119000000|2020-07-07 10:50:00|2743.45|2705.45|2745.14|2707.14|2745.14|2707.14|2742.8|2704.8|213
1594119300000|2020-07-07 10:55:00|2745.15|2707.15|2746.53|2708.53|2747.55|2709.55|2745.15|2707.15|232
1594119600000|2020-07-07 11:00:00|2746.55|2708.55|2743.65|2705.65|2746.55|2708.55|2743.61|2705.61|217
1594119900000|2020-07-07 11:05:00|2743.67|2705.67|2742.8|2704.8|2744.35|2706.35|2742.8|2704.8|210
1594120200000|2020-07-07 11:10:00|2742.84|2704.84|2742.51|2704.51|2743.27|2705.27|2742.38|2704.38|210
1594120500000|2020-07-07 11:15:00|2742.53|2704.53|2744.58|2706.58|2744.6|2706.6|2742.53|2704.53|218
1594120800000|2020-07-07 11:20:00|2744.61|2706.61|2745.12|2707.12|2745.84|2707.84|2744.6|2706.6|238
1594121100000|2020-07-07 11:25:00|2745.1|2707.1|2743.3|2705.3|2745.36|2707.36|2743.27|2705.27|229
1594121400000|2020-07-07 11:30:00|2743.26|2705.26|2750.13|2712.13|2750.16|2712.16|2743.03|2705.03|252
1594121700000|2020-07-07 11:35:00|2750.12|2712.12|2753.06|2715.06|2753.06|2715.06|2750.08|2712.08|242
1594122000000|2020-07-07 11:40:00|2753.07|2715.07|2755.92|2717.92|2756.96|2718.96|2752.33|2714.33|246
1594122300000|2020-07-07 11:45:00|2755.93|2717.93|2757.1|2719.1|2757.1|2719.1|2755|2717|225
1594122600000|2020-07-07 11:50:00|2757.09|2719.09|2755.82|2717.82|2757.18|2719.18|2753.48|2715.48|253
1594122900000|2020-07-07 11:55:00|2755.81|2717.81|2757.31|2719.31|2757.35|2719.35|2755.63|2717.63|232
1594123200000|2020-07-07 12:00:00|2757.28|2719.28|2757.91|2719.91|2757.91|2719.91|2755.74|2717.74|225
1594123500000|2020-07-07 12:05:00|2757.92|2719.92|2759.3|2721.3|2761.67|2723.67|2757.43|2719.43|261
1594123800000|2020-07-07 12:10:00|2759.27|2721.27|2755.41|2717.41|2759.27|2721.27|2755.41|2717.41|244
1594124100000|2020-07-07 12:15:00|2755.33|2717.33|2754.93|2716.93|2755.37|2717.37|2753.62|2715.62|240
1594124400000|2020-07-07 12:20:00|2754.97|2716.97|2752.78|2714.78|2755.27|2717.27|2752.78|2714.78|244
1594124700000|2020-07-07 12:25:00|2752.77|2714.77|2751.79|2713.79|2752.77|2714.77|2751.75|2713.75|226
1594125000000|2020-07-07 12:30:00|2751.77|2713.77|2745.29|2707.29|2751.82|2713.82|2745.29|2707.29|253
1594125300000|2020-07-07 12:35:00|2745.28|2707.28|2745.09|2707.09|2746.64|2708.64|2745.07|2707.07|245
1594125600000|2020-07-07 12:40:00|2745.06|2707.06|2745.36|2707.36|2746.43|2708.43|2744.77|2706.77|247
1594125900000|2020-07-07 12:45:00|2745.4|2707.4|2746.02|2708.02|2746.05|2708.05|2743.8|2705.8|244
1594126200000|2020-07-07 12:50:00|2746.05|2708.05|2748.56|2710.56|2749.42|2711.42|2746.02|2708.02|234
1594126500000|2020-07-07 12:55:00|2748.52|2710.52|2749.4|2711.4|2750.4|2712.4|2748.4|2710.4|235
1594126800000|2020-07-07 13:00:00|2749.41|2711.41|2747.3|2709.3|2750.04|2712.04|2747.26|2709.26|233
1594127100000|2020-07-07 13:05:00|2747.29|2709.29|2749.2|2711.2|2749.56|2711.56|2747.25|2709.25|249
1594127400000|2020-07-07 13:10:00|2749.19|2711.19|2749.21|2711.21|2749.6|2711.6|2749.09|2711.09|195
1594127700000|2020-07-07 13:15:00|2749.29|2711.29|2747.09|2709.09|2749.29|2711.29|2746.81|2708.81|229
1594128000000|2020-07-07 13:20:00|2747.16|2709.16|2741.6|2703.6|2747.16|2709.16|2741.6|2703.6|247
1594128300000|2020-07-07 13:25:00|2741.57|2703.57|2743.28|2705.28|2743.95|2705.95|2740.11|2702.11|258
1594128600000|2020-07-07 13:30:00|2743.26|2705.26|2746|2708|2746|2708|2741.21|2703.21|250
1594128900000|2020-07-07 13:35:00|2746.13|2708.13|2744.24|2706.24|2746.96|2708.96|2744.24|2706.24|250
1594129200000|2020-07-07 13:40:00|2744.1|2706.1|2745.46|2707.46|2746.08|2708.08|2743.36|2705.36|253
1594129500000|2020-07-07 13:45:00|2745.43|2707.43|2749.98|2711.98|2750.57|2712.57|2744.99|2706.99|254
1594129800000|2020-07-07 13:50:00|2749.93|2711.93|2751.8|2713.8|2751.81|2713.81|2749.82|2711.82|248
1594130100000|2020-07-07 13:55:00|2751.85|2713.85|2752.21|2714.21|2752.21|2714.21|2750.98|2712.98|251
1594130400000|2020-07-07 14:00:00|2752.2|2714.2|2751.74|2713.74|2752.2|2714.2|2751.1|2713.1|234
1594130700000|2020-07-07 14:05:00|2751.84|2713.84|2753.26|2715.26|2753.32|2715.32|2751.79|2713.79|252
1594131000000|2020-07-07 14:10:00|2753.31|2715.31|2759.05|2721.05|2759.07|2721.07|2752.51|2714.51|261
1594131300000|2020-07-07 14:15:00|2759.03|2721.03|2767.01|2729.01|2767.02|2729.02|2758.94|2720.94|271
1594131600000|2020-07-07 14:20:00|2767.11|2729.11|2765.4|2727.4|2767.42|2729.42|2763.94|2725.94|257
1594131900000|2020-07-07 14:25:00|2765.38|2727.38|2763.95|2725.95|2765.57|2727.57|2763.69|2725.69|244
1594132200000|2020-07-07 14:30:00|2763.93|2725.93|2768|2730|2768.27|2730.27|2763.76|2725.76|251
1594132500000|2020-07-07 14:35:00|2767.99|2729.99|2766.2|2728.2|2768.01|2730.01|2766.02|2728.02|235
1594132800000|2020-07-07 14:40:00|2766.18|2728.18|2763.26|2725.26|2766.26|2728.26|2763.26|2725.26|245
1594133100000|2020-07-07 14:45:00|2763.22|2725.22|2754.94|2716.94|2763.23|2725.23|2754.84|2716.84|263
1594133400000|2020-07-07 14:50:00|2754.96|2716.96|2753.55|2715.55|2754.96|2716.96|2750.73|2712.73|263
1594133700000|2020-07-07 14:55:00|2753.58|2715.58|2751.54|2713.54|2753.78|2715.78|2751.41|2713.41|245
1594134000000|2020-07-07 15:00:00|2751.57|2713.57|2750.46|2712.46|2752.95|2714.95|2750.23|2712.23|242
1594134300000|2020-07-07 15:05:00|2750.43|2712.43|2750.11|2712.11|2750.43|2712.43|2749.15|2711.15|246
1594134600000|2020-07-07 15:10:00|2750.08|2712.08|2751.69|2713.69|2752.35|2714.35|2750.07|2712.07|251
1594134900000|2020-07-07 15:15:00|2751.72|2713.72|2752.81|2714.81|2753.86|2715.86|2751.72|2713.72|229
1594135200000|2020-07-07 15:20:00|2752.78|2714.78|2755.41|2717.41|2755.57|2717.57|2752.72|2714.72|236
1594135500000|2020-07-07 15:25:00|2755.45|2717.45|2758.25|2720.25|2759.06|2721.06|2755.45|2717.45|248
1594135800000|2020-07-07 15:30:00|2758.23|2720.23|2758.91|2720.91|2758.96|2720.96|2757.54|2719.54|230
1594136100000|2020-07-07 15:35:00|2758.9|2720.9|2759.66|2721.66|2759.7|2721.7|2758.58|2720.58|227
1594136400000|2020-07-07 15:40:00|2759.65|2721.65|2758.04|2720.04|2759.97|2721.97|2758.02|2720.02|236
1594136700000|2020-07-07 15:45:00|2757.95|2719.95|2754.74|2716.74|2757.95|2719.95|2754.54|2716.54|261
1594137000000|2020-07-07 15:50:00|2754.71|2716.71|2759.57|2721.57|2759.58|2721.58|2754.7|2716.7|232
1594137300000|2020-07-07 15:55:00|2759.59|2721.59|2760.16|2722.16|2760.3|2722.3|2758.91|2720.91|237
1594137600000|2020-07-07 16:00:00|2760.18|2722.18|2758.4|2720.4|2761.42|2723.42|2758.37|2720.37|262
1594137900000|2020-07-07 16:05:00|2758.39|2720.39|2764.22|2726.22|2764.31|2726.31|2758.21|2720.21|255
1594138200000|2020-07-07 16:10:00|2764.21|2726.21|2765.32|2727.32|2765.32|2727.32|2763.19|2725.19|257
1594138500000|2020-07-07 16:15:00|2765.31|2727.31|2767.7|2729.7|2767.81|2729.81|2762.56|2724.56|261
1594138800000|2020-07-07 16:20:00|2767.76|2729.76|2767.62|2729.62|2768.41|2730.41|2767.34|2729.34|239
1594139100000|2020-07-07 16:25:00|2767.6|2729.6|2763.34|2725.34|2768.44|2730.44|2763.34|2725.34|261
1594139400000|2020-07-07 16:30:00|2763.5|2725.5|2755.4|2717.4|2763.92|2725.92|2754.75|2716.75|274
1594139700000|2020-07-07 16:35:00|2755.42|2717.42|2756.41|2718.41|2756.42|2718.42|2753.19|2715.19|246
1594140000000|2020-07-07 16:40:00|2756.45|2718.45|2757.17|2719.17|2757.88|2719.88|2756.36|2718.36|237
1594140300000|2020-07-07 16:45:00|2757.15|2719.15|2758.51|2720.51|2758.51|2720.51|2755.44|2717.44|233
1594140600000|2020-07-07 16:50:00|2758.56|2720.56|2758.27|2720.27|2759.5|2721.5|2758.25|2720.25|236
1594140900000|2020-07-07 16:55:00|2758.29|2720.29|2756.32|2718.32|2759.33|2721.33|2756.32|2718.32|245
1594141200000|2020-07-07 17:00:00|2756.29|2718.29|2758.33|2720.33|2758.69|2720.69|2755.3|2717.3|247
1594141500000|2020-07-07 17:05:00|2758.32|2720.32|2758.36|2720.36|2758.99|2720.99|2758.27|2720.27|242
1594141800000|2020-07-07 17:10:00|2758.37|2720.37|2760.24|2722.24|2760.56|2722.56|2757.85|2719.85|246
1594142100000|2020-07-07 17:15:00|2760.21|2722.21|2761.21|2723.21|2761.22|2723.22|2759.88|2721.88|244
1594142400000|2020-07-07 17:20:00|2761.25|2723.25|2762.07|2724.07|2762.49|2724.49|2760.87|2722.87|248
1594142700000|2020-07-07 17:25:00|2762.09|2724.09|2763.18|2725.18|2763.37|2725.37|2762|2724|237
1594143000000|2020-07-07 17:30:00|2763.22|2725.22|2761.9|2723.9|2763.23|2725.23|2760.93|2722.93|244
1594143300000|2020-07-07 17:35:00|2761.91|2723.91|2760.93|2722.93|2762.36|2724.36|2760.6|2722.6|245
1594143600000|2020-07-07 17:40:00|2760.91|2722.91|2764.27|2726.27|2764.3|2726.3|2760.91|2722.91|236
1594143900000|2020-07-07 17:45:00|2764.28|2726.28|2765.23|2727.23|2765.33|2727.33|2763.93|2725.93|238
1594144200000|2020-07-07 17:50:00|2765.24|2727.24|2770.05|2732.05|2770.08|2732.08|2765.22|2727.22|248
1594144500000|2020-07-07 17:55:00|2770.07|2732.07|2767.06|2729.06|2770.47|2732.47|2765.63|2727.63|254
1594144800000|2020-07-07 18:00:00|2767.07|2729.07|2765.88|2727.88|2768.4|2730.4|2765.85|2727.85|244
1594145100000|2020-07-07 18:05:00|2765.87|2727.87|2764.6|2726.6|2767.65|2729.65|2764.42|2726.42|250
1594145400000|2020-07-07 18:10:00|2764.58|2726.58|2764.51|2726.51|2764.72|2726.72|2763.95|2725.95|222
1594145700000|2020-07-07 18:15:00|2764.52|2726.52|2761.97|2723.97|2764.63|2726.63|2761.57|2723.57|249
1594146000000|2020-07-07 18:20:00|2761.94|2723.94|2760.1|2722.1|2762.22|2724.22|2759.92|2721.92|262
1594146300000|2020-07-07 18:25:00|2760.07|2722.07|2760.23|2722.23|2760.51|2722.51|2759.25|2721.25|245
1594146600000|2020-07-07 18:30:00|2760.22|2722.22|2757.8|2719.8|2760.65|2722.65|2757.15|2719.15|236
1594146900000|2020-07-07 18:35:00|2757.82|2719.82|2754.64|2716.64|2757.82|2719.82|2754.21|2716.21|246
1594147200000|2020-07-07 18:40:00|2754.65|2716.65|2754.72|2716.72|2755.3|2717.3|2754.3|2716.3|234
1594147500000|2020-07-07 18:45:00|2754.77|2716.77|2756.05|2718.05|2756.2|2718.2|2754.72|2716.72|229
1594147800000|2020-07-07 18:50:00|2756.02|2718.02|2756.91|2718.91|2757.13|2719.13|2756.02|2718.02|242
1594148100000|2020-07-07 18:55:00|2756.9|2718.9|2760.13|2722.13|2760.13|2722.13|2756.78|2718.78|234
1594148400000|2020-07-07 19:00:00|2760.1|2722.1|2758.23|2720.23|2760.16|2722.16|2757.82|2719.82|247
1594148700000|2020-07-07 19:05:00|2758.29|2720.29|2757.79|2719.79|2758.46|2720.46|2757.77|2719.77|214
1594149000000|2020-07-07 19:10:00|2757.78|2719.78|2754.84|2716.84|2758.5|2720.5|2754.4|2716.4|250
1594149300000|2020-07-07 19:15:00|2754.79|2716.79|2751.05|2713.05|2754.79|2716.79|2751.05|2713.05|251
1594149600000|2020-07-07 19:20:00|2751.06|2713.06|2753.3|2715.3|2753.44|2715.44|2751.03|2713.03|250
1594149900000|2020-07-07 19:25:00|2753.31|2715.31|2752.7|2714.7|2753.47|2715.47|2750.34|2712.34|263
1594150200000|2020-07-07 19:30:00|2752.8|2714.8|2752.81|2714.81|2754.87|2716.87|2752.74|2714.74|254
1594150500000|2020-07-07 19:35:00|2752.85|2714.85|2752.39|2714.39|2753.37|2715.37|2750.87|2712.87|240
1594150800000|2020-07-07 19:40:00|2752.5|2714.5|2752.06|2714.06|2753.48|2715.48|2752.06|2714.06|236
1594151100000|2020-07-07 19:45:00|2752.04|2714.04|2750.84|2712.84|2752.14|2714.14|2750.29|2712.29|240
1594151400000|2020-07-07 19:50:00|2750.77|2712.77|2745.57|2707.57|2750.77|2712.77|2745.42|2707.42|256
1594151700000|2020-07-07 19:55:00|2745.5|2707.5|2744.08|2706.08|2746.47|2708.47|2743.65|2705.65|254
1594152000000|2020-07-07 20:00:00|2744.09|2706.09|2730.98|2692.98|2744.96|2706.96|2730.3|2692.3|271
1594152300000|2020-07-07 20:05:00|2730.83|2692.83|2735.1|2697.1|2735.1|2697.1|2729.69|2691.69|266
1594152600000|2020-07-07 20:10:00|2735.15|2697.15|2730.31|2692.31|2735.42|2697.42|2730.18|2692.18|256
1594152900000|2020-07-07 20:15:00|2730.37|2692.37|2734.91|2696.91|2735.91|2697.91|2730.37|2692.37|263
1594153200000|2020-07-07 20:20:00|2734.89|2696.89|2736.53|2698.53|2736.64|2698.64|2733.59|2695.59|248
1594153500000|2020-07-07 20:25:00|2736.52|2698.52|2738.24|2700.24|2738.24|2700.24|2735.62|2697.62|249
1594153800000|2020-07-07 20:30:00|2738.31|2700.31|2739.74|2701.74|2739.74|2701.74|2737.6|2699.6|245
1594154100000|2020-07-07 20:35:00|2739.79|2701.79|2739.94|2701.94|2740.74|2702.74|2738.94|2700.94|240
1594154400000|2020-07-07 20:40:00|2739.95|2701.95|2739.15|2701.15|2740.16|2702.16|2738.9|2700.9|248
1594154700000|2020-07-07 20:45:00|2739.16|2701.16|2747.41|2709.41|2747.41|2709.41|2739.08|2701.08|261
1594155000000|2020-07-07 20:50:00|2747.37|2709.37|2745|2707|2747.49|2709.49|2744.84|2706.84|243
1594155300000|2020-07-07 20:55:00|2745.02|2707.02|2747.08|2709.08|2747.35|2709.35|2739.27|2701.27|262
1594155600000|2020-07-07 21:00:00|2747.06|2709.06|2746.78|2708.78|2748.55|2710.55|2746.39|2708.39|243
1594155900000|2020-07-07 21:05:00|2746.71|2708.71|2747.95|2709.95|2748.05|2710.05|2746.7|2708.7|249
1594156200000|2020-07-07 21:10:00|2747.97|2709.97|2747.31|2709.31|2748.37|2710.37|2747.11|2709.11|241
1594156500000|2020-07-07 21:15:00|2747.36|2709.36|2747.27|2709.27|2747.72|2709.72|2747.09|2709.09|250
1594156800000|2020-07-07 21:20:00|2746.93|2708.93|2740.14|2702.14|2746.93|2708.93|2739.88|2701.88|261
1594157100000|2020-07-07 21:25:00|2740.07|2702.07|2739.51|2701.51|2740.13|2702.13|2738.75|2700.75|249
1594157400000|2020-07-07 21:30:00|2739.43|2701.43|2739.2|2701.2|2739.65|2701.65|2737.99|2699.99|234
1594157700000|2020-07-07 21:35:00|2739.21|2701.21|2742.45|2704.45|2742.57|2704.57|2739.13|2701.13|252
1594158000000|2020-07-07 21:40:00|2742.48|2704.48|2745.32|2707.32|2745.38|2707.38|2742.43|2704.43|261
1594158300000|2020-07-07 21:45:00|2745.34|2707.34|2745.04|2707.04|2746.18|2708.18|2744.5|2706.5|235
1594158600000|2020-07-07 21:50:00|2745.05|2707.05|2742.43|2704.43|2745.12|2707.12|2742.41|2704.41|242
1594158900000|2020-07-07 21:55:00|2742.45|2704.45|2742.84|2704.84|2743.35|2705.35|2741.93|2703.93|234
1594159200000|2020-07-07 22:00:00|2742.81|2704.81|2747.95|2709.95|2748.01|2710.01|2742.81|2704.81|246
1594159500000|2020-07-07 22:05:00|2747.92|2709.92|2750.01|2712.01|2751.45|2713.45|2747.91|2709.91|247
1594159800000|2020-07-07 22:10:00|2750.08|2712.08|2750.28|2712.28|2750.31|2712.31|2749.54|2711.54|246
1594160100000|2020-07-07 22:15:00|2750.29|2712.29|2746.67|2708.67|2750.31|2712.31|2745.78|2707.78|238
1594160400000|2020-07-07 22:20:00|2746.7|2708.7|2745.22|2707.22|2746.89|2708.89|2745.22|2707.22|220
1594160700000|2020-07-07 22:25:00|2745.25|2707.25|2745.67|2707.67|2746.15|2708.15|2745.11|2707.11|230
1594161000000|2020-07-07 22:30:00|2745.65|2707.65|2749.73|2711.73|2749.73|2711.73|2745.48|2707.48|240
1594161300000|2020-07-07 22:35:00|2749.74|2711.74|2749.91|2711.91|2751.28|2713.28|2748.92|2710.92|217
1594161600000|2020-07-07 22:40:00|2749.9|2711.9|2750.15|2712.15|2750.43|2712.43|2749.17|2711.17|227
1594161900000|2020-07-07 22:45:00|2750.12|2712.12|2753.42|2715.42|2753.44|2715.44|2750.12|2712.12|239
1594162200000|2020-07-07 22:50:00|2753.52|2715.52|2757.52|2719.52|2757.6|2719.6|2753.52|2715.52|264
1594162500000|2020-07-07 22:55:00|2757.59|2719.59|2757.27|2719.27|2757.61|2719.61|2754.75|2716.75|233
1594162800000|2020-07-07 23:00:00|2757.3|2719.3|2759.18|2721.18|2759.22|2721.22|2757.29|2719.29|227
1594163100000|2020-07-07 23:05:00|2759.19|2721.19|2760.81|2722.81|2761.7|2723.7|2759.19|2721.19|249
1594163400000|2020-07-07 23:10:00|2760.78|2722.78|2759.64|2721.64|2761.05|2723.05|2759.27|2721.27|216
1594163700000|2020-07-07 23:15:00|2759.61|2721.61|2757.88|2719.88|2759.68|2721.68|2757.67|2719.67|212
1594164000000|2020-07-07 23:20:00|2757.87|2719.87|2759.85|2721.85|2760.92|2722.92|2757.7|2719.7|248
1594164300000|2020-07-07 23:25:00|2759.92|2721.92|2758.39|2720.39|2760.03|2722.03|2758.39|2720.39|203
1594164600000|2020-07-07 23:30:00|2758.34|2720.34|2757.23|2719.23|2758.58|2720.58|2757.18|2719.18|224
1594164900000|2020-07-07 23:35:00|2757.22|2719.22|2754.59|2716.59|2757.23|2719.23|2754.08|2716.08|202
1594165200000|2020-07-07 23:40:00|2754.6|2716.6|2754.86|2716.86|2755.43|2717.43|2754.59|2716.59|201
1594165500000|2020-07-07 23:45:00|2754.88|2716.88|2754.23|2716.23|2754.97|2716.97|2754.16|2716.16|187
1594165800000|2020-07-07 23:50:00|2754.24|2716.24|2757.08|2719.08|2757.08|2719.08|2754.04|2716.04|204
1594166100000|2020-07-07 23:55:00|2757.04|2719.04|2759.23|2721.23|2759.33|2721.33|2757.04|2719.04|210
1594166400000|2020-07-08 00:00:00|2759.2|2721.2|2756.99|2718.99|2760.72|2722.72|2756.99|2718.99|257
1594166700000|2020-07-08 00:05:00|2756.96|2718.96|2751.61|2713.61|2757.46|2719.46|2751.55|2713.55|238
1594167000000|2020-07-08 00:10:00|2751.58|2713.58|2747.96|2709.96|2751.61|2713.61|2746.18|2708.18|272
1594167300000|2020-07-08 00:15:00|2747.91|2709.91|2750.61|2712.61|2751.96|2713.96|2747.88|2709.88|253
1594167600000|2020-07-08 00:20:00|2750.67|2712.67|2748.12|2710.12|2751.24|2713.24|2748.12|2710.12|245
1594167900000|2020-07-08 00:25:00|2748.1|2710.1|2745.47|2707.47|2748.1|2710.1|2744.45|2706.45|247
1594168200000|2020-07-08 00:30:00|2745.48|2707.48|2745.8|2707.8|2747.11|2709.11|2745.3|2707.3|241
1594168500000|2020-07-08 00:35:00|2745.77|2707.77|2746.64|2708.64|2746.9|2708.9|2745.71|2707.71|244
1594168800000|2020-07-08 00:40:00|2746.63|2708.63|2751.6|2713.6|2751.63|2713.63|2746.63|2708.63|259
1594169100000|2020-07-08 00:45:00|2751.66|2713.66|2754.28|2716.28|2754.97|2716.97|2751.4|2713.4|238
1594169400000|2020-07-08 00:50:00|2754.32|2716.32|2752.68|2714.68|2754.36|2716.36|2752.57|2714.57|237
1594169700000|2020-07-08 00:55:00|2752.69|2714.69|2752.43|2714.43|2752.98|2714.98|2752.1|2714.1|221
1594170000000|2020-07-08 01:00:00|2752.45|2714.45|2756.21|2718.21|2757.34|2719.34|2752.45|2714.45|248
1594170300000|2020-07-08 01:05:00|2756.07|2718.07|2754.95|2716.95|2756.24|2718.24|2754.04|2716.04|241
1594170600000|2020-07-08 01:10:00|2754.98|2716.98|2761.25|2723.25|2761.25|2723.25|2754.97|2716.97|252
1594170900000|2020-07-08 01:15:00|2761.35|2723.35|2763.03|2725.03|2764.57|2726.57|2760.79|2722.79|267
1594171200000|2020-07-08 01:20:00|2763.04|2725.04|2766.76|2728.76|2767.3|2729.3|2762.98|2724.98|274
1594171500000|2020-07-08 01:25:00|2766.77|2728.77|2771.59|2733.59|2772.28|2734.28|2766.71|2728.71|264
1594171800000|2020-07-08 01:30:00|2771.63|2733.63|2773.27|2735.27|2775.38|2737.38|2771.4|2733.4|258
1594172100000|2020-07-08 01:35:00|2773.29|2735.29|2773.05|2735.05|2773.91|2735.91|2772.51|2734.51|265
1594172400000|2020-07-08 01:40:00|2773.04|2735.04|2768.73|2730.73|2773.04|2735.04|2767.9|2729.9|270
1594172700000|2020-07-08 01:45:00|2768.77|2730.77|2778.96|2740.96|2780.45|2742.45|2768.77|2730.77|275
1594173000000|2020-07-08 01:50:00|2778.99|2740.99|2789.45|2751.45|2789.71|2751.71|2777.17|2739.17|280
1594173300000|2020-07-08 01:55:00|2789.52|2751.52|2791.43|2753.43|2791.45|2753.45|2787.27|2749.27|273
1594173600000|2020-07-08 02:00:00|2791.63|2753.63|2796.48|2758.48|2801.85|2763.85|2791.63|2753.63|279
1594173900000|2020-07-08 02:05:00|2796.46|2758.46|2802.7|2764.7|2802.93|2764.93|2795.82|2757.82|266
1594174200000|2020-07-08 02:10:00|2802.67|2764.67|2800.26|2762.26|2803.25|2765.25|2800.22|2762.22|267
1594174500000|2020-07-08 02:15:00|2800.21|2762.21|2811.34|2773.34|2811.4|2773.4|2799.97|2761.97|270
1594174800000|2020-07-08 02:20:00|2811.26|2773.26|2809.65|2771.65|2811.84|2773.84|2809.2|2771.2|267
1594175100000|2020-07-08 02:25:00|2809.68|2771.68|2802.88|2764.88|2809.68|2771.68|2801.78|2763.78|269
1594175400000|2020-07-08 02:30:00|2802.91|2764.91|2801.57|2763.57|2805.51|2767.51|2800.22|2762.22|266
1594175700000|2020-07-08 02:35:00|2801.64|2763.64|2798.86|2760.86|2802.59|2764.59|2798.81|2760.81|267
1594176000000|2020-07-08 02:40:00|2798.79|2760.79|2801.51|2763.51|2802.37|2764.37|2798.66|2760.66|250
1594176300000|2020-07-08 02:45:00|2801.47|2763.47|2801.27|2763.27|2801.78|2763.78|2799.61|2761.61|254
1594176600000|2020-07-08 02:50:00|2801.33|2763.33|2805.02|2767.02|2806.28|2768.28|2801.3|2763.3|263
1594176900000|2020-07-08 02:55:00|2805.03|2767.03|2808.85|2770.85|2809.36|2771.36|2804.74|2766.74|251
1594177200000|2020-07-08 03:00:00|2808.84|2770.84|2811.06|2773.06|2812.71|2774.71|2808.84|2770.84|275
1594177500000|2020-07-08 03:05:00|2811.04|2773.04|2806.24|2768.24|2811.19|2773.19|2805.73|2767.73|268
1594177800000|2020-07-08 03:10:00|2806.23|2768.23|2808.92|2770.92|2809.25|2771.25|2806.23|2768.23|260
1594178100000|2020-07-08 03:15:00|2808.94|2770.94|2815.54|2777.54|2815.54|2777.54|2808.51|2770.51|268
1594178400000|2020-07-08 03:20:00|2815.56|2777.56|2813.62|2775.62|2816.92|2778.92|2812.91|2774.91|267
1594178700000|2020-07-08 03:25:00|2813.53|2775.53|2806.36|2768.36|2813.86|2775.86|2805.91|2767.91|272
1594179000000|2020-07-08 03:30:00|2806.35|2768.35|2809.63|2771.63|2810.49|2772.49|2806.35|2768.35|265
1594179300000|2020-07-08 03:35:00|2809.41|2771.41|2809.2|2771.2|2811.01|2773.01|2808.3|2770.3|265
1594179600000|2020-07-08 03:40:00|2809.22|2771.22|2810.05|2772.05|2812.53|2774.53|2809.21|2771.21|276
1594179900000|2020-07-08 03:45:00|2810.07|2772.07|2814.01|2776.01|2815.88|2777.88|2809.09|2771.09|289
1594180200000|2020-07-08 03:50:00|2814.03|2776.03|2822.98|2784.98|2823.03|2785.03|2813.7|2775.7|282
1594180500000|2020-07-08 03:55:00|2822.99|2784.99|2827.48|2789.48|2827.85|2789.85|2822.99|2784.99|287
1594180800000|2020-07-08 04:00:00|2827.45|2789.45|2822.79|2784.79|2831.85|2793.85|2820.06|2782.06|274
1594181100000|2020-07-08 04:05:00|2822.81|2784.81|2814.72|2776.72|2823.08|2785.08|2813.67|2775.67|273
1594181400000|2020-07-08 04:10:00|2814.63|2776.63|2810.84|2772.84|2816.16|2778.16|2808.11|2770.11|283
1594181700000|2020-07-08 04:15:00|2810.77|2772.77|2806.04|2768.04|2811.18|2773.18|2805.97|2767.97|269
1594182000000|2020-07-08 04:20:00|2806.03|2768.03|2812.96|2774.96|2812.96|2774.96|2805.18|2767.18|262
1594182300000|2020-07-08 04:25:00|2813.02|2775.02|2806.63|2768.63|2813.1|2775.1|2806.63|2768.63|254
1594182600000|2020-07-08 04:30:00|2806.36|2768.36|2799.94|2761.94|2807.47|2769.47|2799.92|2761.92|265
1594182900000|2020-07-08 04:35:00|2799.91|2761.91|2793.46|2755.46|2803.76|2765.76|2792.89|2754.89|276
1594183200000|2020-07-08 04:40:00|2793.51|2755.51|2794.42|2756.42|2794.65|2756.65|2790.88|2752.88|273
1594183500000|2020-07-08 04:45:00|2794.47|2756.47|2794.81|2756.81|2795.81|2757.81|2793.26|2755.26|267
1594183800000|2020-07-08 04:50:00|2794.79|2756.79|2796.32|2758.32|2796.66|2758.66|2793.4|2755.4|259
1594184100000|2020-07-08 04:55:00|2796.24|2758.24|2795.48|2757.48|2796.31|2758.31|2791.59|2753.59|259
1594184400000|2020-07-08 05:00:00|2795.59|2757.59|2799.3|2761.3|2802.11|2764.11|2795.5|2757.5|264
1594184700000|2020-07-08 05:05:00|2799.22|2761.22|2799.47|2761.47|2800.07|2762.07|2798.68|2760.68|250
1594185000000|2020-07-08 05:10:00|2799.42|2761.42|2797.28|2759.28|2799.7|2761.7|2797.18|2759.18|235
1594185300000|2020-07-08 05:15:00|2797.31|2759.31|2802.06|2764.06|2802.06|2764.06|2797.2|2759.2|239
1594185600000|2020-07-08 05:20:00|2802.12|2764.12|2801.3|2763.3|2802.76|2764.76|2801.3|2763.3|245
1594185900000|2020-07-08 05:25:00|2801.31|2763.31|2795.37|2757.37|2801.31|2763.31|2795.37|2757.37|257
1594186200000|2020-07-08 05:30:00|2795.32|2757.32|2791.98|2753.98|2795.32|2757.32|2790.77|2752.77|249
1594186500000|2020-07-08 05:35:00|2792.05|2754.05|2793.45|2755.45|2793.46|2755.46|2791.95|2753.95|230
1594186800000|2020-07-08 05:40:00|2793.39|2755.39|2800.94|2762.94|2801.11|2763.11|2792.62|2754.62|240
1594187100000|2020-07-08 05:45:00|2800.96|2762.96|2803.73|2765.73|2803.75|2765.75|2799.21|2761.21|250
1594187400000|2020-07-08 05:50:00|2803.79|2765.79|2801.81|2763.81|2803.86|2765.86|2801.41|2763.41|240
1594187700000|2020-07-08 05:55:00|2801.79|2763.79|2800.47|2762.47|2802.07|2764.07|2800.42|2762.42|228
1594188000000|2020-07-08 06:00:00|2800.48|2762.48|2802.09|2764.09|2803.63|2765.63|2800.19|2762.19|240
1594188300000|2020-07-08 06:05:00|2802.1|2764.1|2802.94|2764.94|2802.94|2764.94|2801.45|2763.45|231
1594188600000|2020-07-08 06:10:00|2802.95|2764.95|2806.07|2768.07|2807.72|2769.72|2802.95|2764.95|254
1594188900000|2020-07-08 06:15:00|2806.11|2768.11|2806.84|2768.84|2807.28|2769.28|2804.37|2766.37|248
1594189200000|2020-07-08 06:20:00|2806.79|2768.79|2812.25|2774.25|2812.25|2774.25|2806.47|2768.47|265
1594189500000|2020-07-08 06:25:00|2812.36|2774.36|2815.45|2777.45|2817.4|2779.4|2812.36|2774.36|265
1594189800000|2020-07-08 06:30:00|2815.43|2777.43|2813.56|2775.56|2815.92|2777.92|2811.88|2773.88|256
1594190100000|2020-07-08 06:35:00|2813.55|2775.55|2809.23|2771.23|2813.63|2775.63|2809.2|2771.2|259
1594190400000|2020-07-08 06:40:00|2809.2|2771.2|2807.77|2769.77|2809.2|2771.2|2805.97|2767.97|265
1594190700000|2020-07-08 06:45:00|2807.82|2769.82|2807.99|2769.99|2809.33|2771.33|2807.76|2769.76|235
1594191000000|2020-07-08 06:50:00|2808.04|2770.04|2805.02|2767.02|2808.22|2770.22|2803.65|2765.65|242
1594191300000|2020-07-08 06:55:00|2804.95|2766.95|2806.51|2768.51|2807.15|2769.15|2804.87|2766.87|244
1594191600000|2020-07-08 07:00:00|2806.5|2768.5|2803.16|2765.16|2806.6|2768.6|2803.07|2765.07|242
1594191900000|2020-07-08 07:05:00|2803.21|2765.21|2810.19|2772.19|2810.2|2772.2|2802.99|2764.99|254
1594192200000|2020-07-08 07:10:00|2810.17|2772.17|2816.01|2778.01|2816.03|2778.03|2810.08|2772.08|260
1594192500000|2020-07-08 07:15:00|2816.13|2778.13|2820.38|2782.38|2820.38|2782.38|2816.13|2778.13|260
1594192800000|2020-07-08 07:20:00|2820.43|2782.43|2820.72|2782.72|2822.23|2784.23|2819.3|2781.3|274
1594193100000|2020-07-08 07:25:00|2820.7|2782.7|2821.06|2783.06|2821.52|2783.52|2819.84|2781.84|247
1594193400000|2020-07-08 07:30:00|2821.04|2783.04|2820.43|2782.43|2822.45|2784.45|2820.29|2782.29|264
1594193700000|2020-07-08 07:35:00|2820.4|2782.4|2827.14|2789.14|2827.25|2789.25|2820.35|2782.35|271
1594194000000|2020-07-08 07:40:00|2827.19|2789.19|2824.65|2786.65|2827.28|2789.28|2823.27|2785.27|278
1594194300000|2020-07-08 07:45:00|2824.53|2786.53|2817.79|2779.79|2824.53|2786.53|2817.62|2779.62|260
1594194600000|2020-07-08 07:50:00|2817.77|2779.77|2816.97|2778.97|2818.36|2780.36|2816.71|2778.71|247
1594194900000|2020-07-08 07:55:00|2817.07|2779.07|2819.54|2781.54|2821.29|2783.29|2817.07|2779.07|264
1594195200000|2020-07-08 08:00:00|2819.57|2781.57|2823.78|2785.78|2823.78|2785.78|2819.5|2781.5|264
1594195500000|2020-07-08 08:05:00|2823.8|2785.8|2822.54|2784.54|2824.63|2786.63|2822.54|2784.54|247
1594195800000|2020-07-08 08:10:00|2822.52|2784.52|2826.92|2788.92|2826.92|2788.92|2822.02|2784.02|259
1594196100000|2020-07-08 08:15:00|2826.98|2788.98|2828.21|2790.21|2828.21|2790.21|2825.32|2787.32|258
1594196400000|2020-07-08 08:20:00|2828.23|2790.23|2822.39|2784.39|2828.45|2790.45|2822.39|2784.39|267
1594196700000|2020-07-08 08:25:00|2822.4|2784.4|2818.92|2780.92|2822.65|2784.65|2818.15|2780.15|271
1594197000000|2020-07-08 08:30:00|2818.84|2780.84|2813.11|2775.11|2818.84|2780.84|2812.91|2774.91|263
1594197300000|2020-07-08 08:35:00|2813.12|2775.12|2815.83|2777.83|2816.61|2778.61|2811.66|2773.66|259
1594197600000|2020-07-08 08:40:00|2815.94|2777.94|2817.48|2779.48|2818.05|2780.05|2815.93|2777.93|240
1594197900000|2020-07-08 08:45:00|2817.46|2779.46|2816.19|2778.19|2817.61|2779.61|2816.12|2778.12|233
1594198200000|2020-07-08 08:50:00|2816.17|2778.17|2817.67|2779.67|2817.67|2779.67|2813.36|2775.36|246
1594198500000|2020-07-08 08:55:00|2817.8|2779.8|2819.41|2781.41|2820.16|2782.16|2817.79|2779.79|243
1594198800000|2020-07-08 09:00:00|2819.42|2781.42|2822.41|2784.41|2822.41|2784.41|2819.1|2781.1|239
1594199100000|2020-07-08 09:05:00|2822.44|2784.44|2823.75|2785.75|2824.29|2786.29|2822.4|2784.4|248
1594199400000|2020-07-08 09:10:00|2823.7|2785.7|2824.03|2786.03|2824.96|2786.96|2822.43|2784.43|257
1594199700000|2020-07-08 09:15:00|2824.02|2786.02|2826.69|2788.69|2826.69|2788.69|2823.48|2785.48|242
1594200000000|2020-07-08 09:20:00|2826.79|2788.79|2823.51|2785.51|2827.15|2789.15|2823.49|2785.49|271
1594200300000|2020-07-08 09:25:00|2823.45|2785.45|2815.7|2777.7|2823.51|2785.51|2815.25|2777.25|267
1594200600000|2020-07-08 09:30:00|2815.64|2777.64|2817.21|2779.21|2817.29|2779.29|2815.33|2777.33|248
1594200900000|2020-07-08 09:35:00|2817.2|2779.2|2819.28|2781.28|2821.92|2783.92|2817.17|2779.17|265
1594201200000|2020-07-08 09:40:00|2819.21|2781.21|2815.37|2777.37|2819.21|2781.21|2815.07|2777.07|259
1594201500000|2020-07-08 09:45:00|2815.31|2777.31|2817.72|2779.72|2817.75|2779.75|2814.43|2776.43|241
1594201800000|2020-07-08 09:50:00|2817.69|2779.69|2819.42|2781.42|2820.34|2782.34|2817.14|2779.14|250
1594202100000|2020-07-08 09:55:00|2819.49|2781.49|2825.59|2787.59|2825.59|2787.59|2819.37|2781.37|261
1594202400000|2020-07-08 10:00:00|2825.65|2787.65|2827.09|2789.09|2828.72|2790.72|2825.62|2787.62|273
1594202700000|2020-07-08 10:05:00|2827.03|2789.03|2832.93|2794.93|2833|2795|2826.94|2788.94|261
1594203000000|2020-07-08 10:10:00|2832.83|2794.83|2830.38|2792.38|2833.55|2795.55|2830.34|2792.34|261
1594203300000|2020-07-08 10:15:00|2830.32|2792.32|2833.06|2795.06|2834.37|2796.37|2830.08|2792.08|262
1594203600000|2020-07-08 10:20:00|2833|2795|2828.44|2790.44|2833|2795|2828.22|2790.22|259
1594203900000|2020-07-08 10:25:00|2828.45|2790.45|2826.85|2788.85|2829.61|2791.61|2826.82|2788.82|244
1594204200000|2020-07-08 10:30:00|2826.78|2788.78|2826.3|2788.3|2826.78|2788.78|2825.12|2787.12|249
1594204500000|2020-07-08 10:35:00|2826.47|2788.47|2827.12|2789.12|2827.37|2789.37|2826.31|2788.31|227
1594204800000|2020-07-08 10:40:00|2827.11|2789.11|2830.81|2792.81|2830.82|2792.82|2827.11|2789.11|226
1594205100000|2020-07-08 10:45:00|2830.83|2792.83|2832.94|2794.94|2832.94|2794.94|2829.49|2791.49|243
1594205400000|2020-07-08 10:50:00|2832.95|2794.95|2842.26|2804.26|2842.92|2804.92|2832.95|2794.95|272
1594205700000|2020-07-08 10:55:00|2842.44|2804.44|2841.82|2803.82|2844.87|2806.87|2841.79|2803.79|266
1594206000000|2020-07-08 11:00:00|2841.83|2803.83|2850.46|2812.46|2851.6|2813.6|2841.65|2803.65|270
1594206300000|2020-07-08 11:05:00|2850.42|2812.42|2841.8|2803.8|2850.44|2812.44|2841.8|2803.8|278
1594206600000|2020-07-08 11:10:00|2841.61|2803.61|2834.76|2796.76|2841.71|2803.71|2834.76|2796.76|266
1594206900000|2020-07-08 11:15:00|2834.73|2796.73|2836.5|2798.5|2836.5|2798.5|2832.32|2794.32|262
1594207200000|2020-07-08 11:20:00|2836.51|2798.51|2837.22|2799.22|2837.35|2799.35|2834.01|2796.01|264
1594207500000|2020-07-08 11:25:00|2837.24|2799.24|2840.34|2802.34|2840.81|2802.81|2837.23|2799.23|250
1594207800000|2020-07-08 11:30:00|2840.35|2802.35|2839.88|2801.88|2841.47|2803.47|2839.4|2801.4|257
1594208100000|2020-07-08 11:35:00|2840|2802|2838.17|2800.17|2840.6|2802.6|2837.52|2799.52|261
1594208400000|2020-07-08 11:40:00|2838.14|2800.14|2844.69|2806.69|2844.86|2806.86|2838.14|2800.14|250
1594208700000|2020-07-08 11:45:00|2844.72|2806.72|2844.83|2806.83|2845.69|2807.69|2843.4|2805.4|264
1594209000000|2020-07-08 11:50:00|2844.89|2806.89|2849.03|2811.03|2849.07|2811.07|2844.76|2806.76|254
1594209300000|2020-07-08 11:55:00|2849.05|2811.05|2848.89|2810.89|2850.4|2812.4|2847.95|2809.95|269
1594209600000|2020-07-08 12:00:00|2848.84|2810.84|2846.7|2808.7|2854.72|2816.72|2846.7|2808.7|281
1594209900000|2020-07-08 12:05:00|2846.75|2808.75|2830.88|2792.88|2846.76|2808.76|2830.85|2792.85|273
1594210200000|2020-07-08 12:10:00|2830.86|2792.86|2832.57|2794.57|2832.77|2794.77|2829.91|2791.91|275
1594210500000|2020-07-08 12:15:00|2832.61|2794.61|2830.38|2792.38|2833.2|2795.2|2826.77|2788.77|269
1594210800000|2020-07-08 12:20:00|2830.33|2792.33|2831.9|2793.9|2832.45|2794.45|2830.33|2792.33|252
1594211100000|2020-07-08 12:25:00|2831.98|2793.98|2831.08|2793.08|2832.02|2794.02|2830.23|2792.23|254
1594211400000|2020-07-08 12:30:00|2831.06|2793.06|2836.32|2798.32|2836.35|2798.35|2830.92|2792.92|258
1594211700000|2020-07-08 12:35:00|2836.33|2798.33|2829.47|2791.47|2836.6|2798.6|2829.42|2791.42|275
1594212000000|2020-07-08 12:40:00|2829.44|2791.44|2817.74|2779.74|2829.6|2791.6|2817.15|2779.15|278
1594212300000|2020-07-08 12:45:00|2817.75|2779.75|2821.98|2783.98|2822.09|2784.09|2817.26|2779.26|270
1594212600000|2020-07-08 12:50:00|2821.96|2783.96|2820.05|2782.05|2824|2786|2819.63|2781.63|264
1594212900000|2020-07-08 12:55:00|2820.09|2782.09|2821.28|2783.28|2821.29|2783.29|2816.98|2778.98|265
1594213200000|2020-07-08 13:00:00|2821.4|2783.4|2829.08|2791.08|2829.12|2791.12|2821.4|2783.4|267
1594213500000|2020-07-08 13:05:00|2829.01|2791.01|2825.61|2787.61|2829.57|2791.57|2825.61|2787.61|248
1594213800000|2020-07-08 13:10:00|2825.64|2787.64|2826.67|2788.67|2826.67|2788.67|2823.16|2785.16|258
1594214100000|2020-07-08 13:15:00|2826.74|2788.74|2830.9|2792.9|2830.92|2792.92|2826.74|2788.74|257
1594214400000|2020-07-08 13:20:00|2830.88|2792.88|2832.18|2794.18|2832.37|2794.37|2830.5|2792.5|255
1594214700000|2020-07-08 13:25:00|2832.19|2794.19|2832.45|2794.45|2833.21|2795.21|2831.33|2793.33|255
1594215000000|2020-07-08 13:30:00|2832.46|2794.46|2838.41|2800.41|2838.41|2800.41|2831.8|2793.8|262
1594215300000|2020-07-08 13:35:00|2838.65|2800.65|2841.21|2803.21|2841.49|2803.49|2838.65|2800.65|258
1594215600000|2020-07-08 13:40:00|2841.24|2803.24|2841.15|2803.15|2846.55|2808.55|2841.06|2803.06|277
1594215900000|2020-07-08 13:45:00|2841.18|2803.18|2851.94|2813.94|2853.23|2815.23|2840.88|2802.88|273
1594216200000|2020-07-08 13:50:00|2851.88|2813.88|2862.2|2824.2|2870.11|2832.11|2851.42|2813.42|287
1594216500000|2020-07-08 13:55:00|2862.19|2824.19|2867.23|2829.23|2869.82|2831.82|2857.77|2819.77|282
1594216800000|2020-07-08 14:00:00|2867.24|2829.24|2869.73|2831.73|2876.29|2838.29|2867.24|2829.24|292
1594217100000|2020-07-08 14:05:00|2869.57|2831.57|2860.04|2822.04|2870.21|2832.21|2857.66|2819.66|291
1594217400000|2020-07-08 14:10:00|2860.02|2822.02|2863.61|2825.61|2864.15|2826.15|2859.51|2821.51|275
1594217700000|2020-07-08 14:15:00|2863.59|2825.59|2856.43|2818.43|2866.05|2828.05|2856.43|2818.43|273
1594218000000|2020-07-08 14:20:00|2856.39|2818.39|2859.37|2821.37|2859.64|2821.64|2856.19|2818.19|273
1594218300000|2020-07-08 14:25:00|2859.41|2821.41|2858.17|2820.17|2863.15|2825.15|2858.17|2820.17|272
1594218600000|2020-07-08 14:30:00|2858.18|2820.18|2854.38|2816.38|2858.18|2820.18|2854.38|2816.38|268
1594218900000|2020-07-08 14:35:00|2854.39|2816.39|2860.84|2822.84|2860.92|2822.92|2853.8|2815.8|268
1594219200000|2020-07-08 14:40:00|2860.82|2822.82|2859.45|2821.45|2861.42|2823.42|2859.39|2821.39|256
1594219500000|2020-07-08 14:45:00|2859.43|2821.43|2862.22|2824.22|2863.32|2825.32|2859.43|2821.43|254
1594219800000|2020-07-08 14:50:00|2862.14|2824.14|2852.79|2814.79|2862.14|2824.14|2852.72|2814.72|254
1594220100000|2020-07-08 14:55:00|2852.81|2814.81|2855.94|2817.94|2856.24|2818.24|2852.78|2814.78|248
1594220400000|2020-07-08 15:00:00|2855.93|2817.93|2855.26|2817.26|2861.17|2823.17|2855.17|2817.17|265
1594220700000|2020-07-08 15:05:00|2855.24|2817.24|2861.08|2823.08|2861.15|2823.15|2855.24|2817.24|254
1594221000000|2020-07-08 15:10:00|2861.1|2823.1|2858.14|2820.14|2861.31|2823.31|2858.05|2820.05|251
1594221300000|2020-07-08 15:15:00|2858.13|2820.13|2862.7|2824.7|2863.6|2825.6|2858.13|2820.13|255
1594221600000|2020-07-08 15:20:00|2862.64|2824.64|2859.13|2821.13|2862.72|2824.72|2859.13|2821.13|253
1594221900000|2020-07-08 15:25:00|2859.09|2821.09|2857.1|2819.1|2859.13|2821.13|2856.53|2818.53|251
1594222200000|2020-07-08 15:30:00|2857.08|2819.08|2857.12|2819.12|2857.81|2819.81|2856.66|2818.66|243
1594222500000|2020-07-08 15:35:00|2857.14|2819.14|2852.48|2814.48|2857.2|2819.2|2852.48|2814.48|265
1594222800000|2020-07-08 15:40:00|2852.4|2814.4|2852.7|2814.7|2855.23|2817.23|2851.63|2813.63|253
1594223100000|2020-07-08 15:45:00|2852.65|2814.65|2847.72|2809.72|2852.67|2814.67|2845.92|2807.92|264
1594223400000|2020-07-08 15:50:00|2847.93|2809.93|2855.25|2817.25|2855.29|2817.29|2847.93|2809.93|264
1594223700000|2020-07-08 15:55:00|2855.32|2817.32|2855.14|2817.14|2856.65|2818.65|2854.81|2816.81|265
1594224000000|2020-07-08 16:00:00|2855.04|2817.04|2850.46|2812.46|2859.16|2821.16|2850.43|2812.43|278
1594224300000|2020-07-08 16:05:00|2850.44|2812.44|2848.84|2810.84|2852.27|2814.27|2847.09|2809.09|284
1594224600000|2020-07-08 16:10:00|2849.01|2811.01|2855.87|2817.87|2855.89|2817.89|2848.38|2810.38|281
1594224900000|2020-07-08 16:15:00|2855.86|2817.86|2859.03|2821.03|2860.24|2822.24|2855.81|2817.81|282
1594225200000|2020-07-08 16:20:00|2859.1|2821.1|2868.88|2830.88|2869.04|2831.04|2859.1|2821.1|274
1594225500000|2020-07-08 16:25:00|2868.93|2830.93|2866.33|2828.33|2870.7|2832.7|2866.02|2828.02|269
1594225800000|2020-07-08 16:30:00|2866.32|2828.32|2869.03|2831.03|2869.12|2831.12|2865.01|2827.01|263
1594226100000|2020-07-08 16:35:00|2869.01|2831.01|2864.6|2826.6|2869.01|2831.01|2864.57|2826.57|270
1594226400000|2020-07-08 16:40:00|2864.58|2826.58|2861.76|2823.76|2864.58|2826.58|2861.05|2823.05|257
1594226700000|2020-07-08 16:45:00|2861.71|2823.71|2861.86|2823.86|2863.53|2825.53|2861.29|2823.29|261
1594227000000|2020-07-08 16:50:00|2861.85|2823.85|2861.6|2823.6|2862.3|2824.3|2861.49|2823.49|235
1594227300000|2020-07-08 16:55:00|2861.59|2823.59|2859.6|2821.6|2861.86|2823.86|2859.44|2821.44|250
1594227600000|2020-07-08 17:00:00|2859.59|2821.59|2861.75|2823.75|2861.82|2823.82|2859.23|2821.23|256
1594227900000|2020-07-08 17:05:00|2861.74|2823.74|2855.39|2817.39|2861.84|2823.84|2854.4|2816.4|259
1594228200000|2020-07-08 17:10:00|2855.38|2817.38|2856.5|2818.5|2857.18|2819.18|2855.29|2817.29|244
1594228500000|2020-07-08 17:15:00|2856.51|2818.51|2855.63|2817.63|2857.7|2819.7|2854.86|2816.86|251
1594228800000|2020-07-08 17:20:00|2855.81|2817.81|2855.29|2817.29|2856.25|2818.25|2853.74|2815.74|252
1594229100000|2020-07-08 17:25:00|2855.3|2817.3|2859.43|2821.43|2859.51|2821.51|2855.3|2817.3|249
1594229400000|2020-07-08 17:30:00|2859.47|2821.47|2862.72|2824.72|2863.54|2825.54|2859.31|2821.31|250
1594229700000|2020-07-08 17:35:00|2862.75|2824.75|2861.92|2823.92|2863.15|2825.15|2861.12|2823.12|231
1594230000000|2020-07-08 17:40:00|2861.95|2823.95|2862.04|2824.04|2863.5|2825.5|2861.4|2823.4|227
1594230300000|2020-07-08 17:45:00|2862.02|2824.02|2864.61|2826.61|2864.62|2826.62|2862.02|2824.02|247
1594230600000|2020-07-08 17:50:00|2864.59|2826.59|2862.47|2824.47|2864.87|2826.87|2862.47|2824.47|231
1594230900000|2020-07-08 17:55:00|2862.48|2824.48|2864.29|2826.29|2864.36|2826.36|2862.43|2824.43|247
1594231200000|2020-07-08 18:00:00|2864.34|2826.34|2862.16|2824.16|2866.07|2828.07|2862.16|2824.16|249
1594231500000|2020-07-08 18:05:00|2862.17|2824.17|2859.6|2821.6|2862.18|2824.18|2859.54|2821.54|249
1594231800000|2020-07-08 18:10:00|2859.56|2821.56|2861.46|2823.46|2861.46|2823.46|2858.99|2820.99|245
1594232100000|2020-07-08 18:15:00|2861.45|2823.45|2862.69|2824.69|2862.69|2824.69|2861.45|2823.45|240
1594232400000|2020-07-08 18:20:00|2862.72|2824.72|2861.79|2823.79|2862.87|2824.87|2861.66|2823.66|252
1594232700000|2020-07-08 18:25:00|2861.8|2823.8|2867.16|2829.16|2867.16|2829.16|2861.72|2823.72|243
1594233000000|2020-07-08 18:30:00|2867.4|2829.4|2865.28|2827.28|2868.1|2830.1|2865.18|2827.18|262
1594233300000|2020-07-08 18:35:00|2865.33|2827.33|2863.01|2825.01|2865.33|2827.33|2862.88|2824.88|256
1594233600000|2020-07-08 18:40:00|2863.02|2825.02|2860.03|2822.03|2863.83|2825.83|2859.59|2821.59|244
1594233900000|2020-07-08 18:45:00|2860.04|2822.04|2859.23|2821.23|2860.75|2822.75|2858.9|2820.9|251
1594234200000|2020-07-08 18:50:00|2859.07|2821.07|2858.63|2820.63|2859.81|2821.81|2858.09|2820.09|235
1594234500000|2020-07-08 18:55:00|2858.6|2820.6|2860.06|2822.06|2860.15|2822.15|2856.87|2818.87|249
1594234800000|2020-07-08 19:00:00|2860.1|2822.1|2864.27|2826.27|2864.39|2826.39|2860.07|2822.07|266
1594235100000|2020-07-08 19:05:00|2864.31|2826.31|2864.6|2826.6|2865.37|2827.37|2864.31|2826.31|239
1594235400000|2020-07-08 19:10:00|2864.66|2826.66|2866.91|2828.91|2866.94|2828.94|2864.65|2826.65|247
1594235700000|2020-07-08 19:15:00|2866.93|2828.93|2868.53|2830.53|2868.54|2830.54|2866.93|2828.93|232
1594236000000|2020-07-08 19:20:00|2868.58|2830.58|2867.32|2829.32|2869.64|2831.64|2866.52|2828.52|257
1594236300000|2020-07-08 19:25:00|2867.31|2829.31|2868|2830|2870.07|2832.07|2867.28|2829.28|261
1594236600000|2020-07-08 19:30:00|2868.05|2830.05|2869.84|2831.84|2871.28|2833.28|2868.04|2830.04|253
1594236900000|2020-07-08 19:35:00|2869.94|2831.94|2873.58|2835.58|2874.39|2836.39|2869.71|2831.71|264
1594237200000|2020-07-08 19:40:00|2873.54|2835.54|2873.98|2835.98|2875.06|2837.06|2873.25|2835.25|262
1594237500000|2020-07-08 19:45:00|2873.94|2835.94|2874.58|2836.58|2874.99|2836.99|2873.94|2835.94|246
1594237800000|2020-07-08 19:50:00|2874.69|2836.69|2872.6|2834.6|2874.74|2836.74|2871.42|2833.42|248
1594238100000|2020-07-08 19:55:00|2872.59|2834.59|2873.49|2835.49|2874.8|2836.8|2872.34|2834.34|259
1594238400000|2020-07-08 20:00:00|2873.5|2835.5|2870.17|2832.17|2875.84|2837.84|2870.12|2832.12|255
1594238700000|2020-07-08 20:05:00|2870.2|2832.2|2873.04|2835.04|2873.67|2835.67|2869.84|2831.84|255
1594239000000|2020-07-08 20:10:00|2872.98|2834.98|2871.8|2833.8|2872.98|2834.98|2871.6|2833.6|238
1594239300000|2020-07-08 20:15:00|2871.76|2833.76|2867.4|2829.4|2872.22|2834.22|2867.4|2829.4|257
1594239600000|2020-07-08 20:20:00|2867.36|2829.36|2867.88|2829.88|2868.5|2830.5|2864.39|2826.39|253
1594239900000|2020-07-08 20:25:00|2868.06|2830.06|2868.54|2830.54|2869.08|2831.08|2867.02|2829.02|252
1594240200000|2020-07-08 20:30:00|2868.55|2830.55|2864.37|2826.37|2868.8|2830.8|2863.27|2825.27|264
1594240500000|2020-07-08 20:35:00|2864.32|2826.32|2865.56|2827.56|2865.68|2827.68|2862.04|2824.04|260
1594240800000|2020-07-08 20:40:00|2865.59|2827.59|2868.65|2830.65|2869.48|2831.48|2865.41|2827.41|248
1594241100000|2020-07-08 20:45:00|2868.64|2830.64|2863.28|2825.28|2869|2831|2862.31|2824.31|271
1594241400000|2020-07-08 20:50:00|2863.29|2825.29|2858.96|2820.96|2865.42|2827.42|2858.74|2820.74|285
1594241700000|2020-07-08 20:55:00|2858.93|2820.93|2864.25|2826.25|2864.25|2826.25|2858.16|2820.16|267
1594242000000|2020-07-08 21:00:00|2864.26|2826.26|2865.12|2827.12|2866.6|2828.6|2864.26|2826.26|258
1594242300000|2020-07-08 21:05:00|2865.06|2827.06|2863.09|2825.09|2865.09|2827.09|2862.58|2824.58|261
1594242600000|2020-07-08 21:10:00|2863.02|2825.02|2865.11|2827.11|2865.33|2827.33|2863.01|2825.01|256
1594242900000|2020-07-08 21:15:00|2865.14|2827.14|2865.25|2827.25|2865.41|2827.41|2864.26|2826.26|248
1594243200000|2020-07-08 21:20:00|2865.28|2827.28|2865.36|2827.36|2865.5|2827.5|2864.7|2826.7|245
1594243500000|2020-07-08 21:25:00|2865.35|2827.35|2867.5|2829.5|2867.53|2829.53|2865.04|2827.04|251
1594243800000|2020-07-08 21:30:00|2867.55|2829.55|2869.87|2831.87|2869.91|2831.91|2867.34|2829.34|251
1594244100000|2020-07-08 21:35:00|2869.91|2831.91|2871|2833|2871.48|2833.48|2869.88|2831.88|251
1594244400000|2020-07-08 21:40:00|2871.01|2833.01|2879.13|2841.13|2879.13|2841.13|2870.96|2832.96|260
1594244700000|2020-07-08 21:45:00|2879.09|2841.09|2881.27|2843.27|2881.27|2843.27|2876.71|2838.71|273
1594245000000|2020-07-08 21:50:00|2881.26|2843.26|2884.25|2846.25|2884.42|2846.42|2881.21|2843.21|259
1594245300000|2020-07-08 21:55:00|2884.3|2846.3|2879.75|2841.75|2884.53|2846.53|2877.65|2839.65|274
1594245600000|2020-07-08 22:00:00|2879.82|2841.82|2875.42|2837.42|2880|2842|2874.97|2836.97|268
1594245900000|2020-07-08 22:05:00|2875.4|2837.4|2880.08|2842.08|2880.2|2842.2|2874.36|2836.36|247
1594246200000|2020-07-08 22:10:00|2880.12|2842.12|2881.43|2843.43|2882.44|2844.44|2880.11|2842.11|268
1594246500000|2020-07-08 22:15:00|2881.47|2843.47|2881.42|2843.42|2882.54|2844.54|2880.76|2842.76|249
1594246800000|2020-07-08 22:20:00|2881.4|2843.4|2882.14|2844.14|2882.79|2844.79|2881.24|2843.24|252
1594247100000|2020-07-08 22:25:00|2882.13|2844.13|2879.29|2841.29|2882.75|2844.75|2879.29|2841.29|249
1594247400000|2020-07-08 22:30:00|2879.32|2841.32|2888.57|2850.57|2888.6|2850.6|2879.25|2841.25|260
1594247700000|2020-07-08 22:35:00|2888.55|2850.55|2887.63|2849.63|2888.74|2850.74|2884.34|2846.34|273
1594248000000|2020-07-08 22:40:00|2887.64|2849.64|2889.4|2851.4|2890.29|2852.29|2887.54|2849.54|262
1594248300000|2020-07-08 22:45:00|2889.38|2851.38|2885.2|2847.2|2889.52|2851.52|2884.38|2846.38|256
1594248600000|2020-07-08 22:50:00|2885.21|2847.21|2885.07|2847.07|2887.04|2849.04|2884.74|2846.74|263
1594248900000|2020-07-08 22:55:00|2885.06|2847.06|2883.49|2845.49|2885.06|2847.06|2883.34|2845.34|248
1594249200000|2020-07-08 23:00:00|2883.47|2845.47|2881.02|2843.02|2883.54|2845.54|2880.35|2842.35|235
1594249500000|2020-07-08 23:05:00|2880.82|2842.82|2878.66|2840.66|2880.82|2842.82|2877.87|2839.87|252
1594249800000|2020-07-08 23:10:00|2878.71|2840.71|2881.54|2843.54|2881.54|2843.54|2878.71|2840.71|268
1594250100000|2020-07-08 23:15:00|2881.57|2843.57|2877.58|2839.58|2881.65|2843.65|2876.83|2838.83|256
1594250400000|2020-07-08 23:20:00|2877.61|2839.61|2875.29|2837.29|2878.06|2840.06|2875.29|2837.29|256
1594250700000|2020-07-08 23:25:00|2875.28|2837.28|2872.89|2834.89|2875.28|2837.28|2872.57|2834.57|251
1594251000000|2020-07-08 23:30:00|2872.83|2834.83|2873.94|2835.94|2873.94|2835.94|2870.88|2832.88|255
1594251300000|2020-07-08 23:35:00|2873.95|2835.95|2876.42|2838.42|2876.45|2838.45|2873.56|2835.56|250
1594251600000|2020-07-08 23:40:00|2876.43|2838.43|2872.7|2834.7|2876.76|2838.76|2872.15|2834.15|244
1594251900000|2020-07-08 23:45:00|2872.68|2834.68|2878.75|2840.75|2878.75|2840.75|2872.46|2834.46|251
1594252200000|2020-07-08 23:50:00|2878.73|2840.73|2879.87|2841.87|2879.87|2841.87|2878.72|2840.72|241
1594252500000|2020-07-08 23:55:00|2879.81|2841.81|2881.5|2843.5|2881.92|2843.92|2879.48|2841.48|261
1594252800000|2020-07-09 00:00:00|2881.46|2843.46|2878.32|2840.32|2882.29|2844.29|2876.34|2838.34|289
1594253100000|2020-07-09 00:05:00|2878.34|2840.34|2868.56|2830.56|2878.34|2840.34|2868.32|2830.32|275
1594253400000|2020-07-09 00:10:00|2868.49|2830.49|2868.89|2830.89|2869.36|2831.36|2864.36|2826.36|273
1594253700000|2020-07-09 00:15:00|2868.99|2830.99|2867.92|2829.92|2870.28|2832.28|2867.81|2829.81|255
1594254000000|2020-07-09 00:20:00|2867.9|2829.9|2863.59|2825.59|2867.95|2829.95|2862.96|2824.96|264
1594254300000|2020-07-09 00:25:00|2863.53|2825.53|2857.74|2819.74|2863.92|2825.92|2853.87|2815.87|285
1594254600000|2020-07-09 00:30:00|2857.79|2819.79|2867.38|2829.38|2867.39|2829.39|2857.68|2819.68|266
1594254900000|2020-07-09 00:35:00|2867.58|2829.58|2868.31|2830.31|2868.37|2830.37|2866.72|2828.72|257
1594255200000|2020-07-09 00:40:00|2868.3|2830.3|2866.45|2828.45|2870.39|2832.39|2866.45|2828.45|249
1594255500000|2020-07-09 00:45:00|2866.44|2828.44|2864.13|2826.13|2866.44|2828.44|2863.43|2825.43|246
1594255800000|2020-07-09 00:50:00|2864.12|2826.12|2864.58|2826.58|2867.62|2829.62|2864.12|2826.12|241
1594256100000|2020-07-09 00:55:00|2864.57|2826.57|2865.15|2827.15|2865.42|2827.42|2862.47|2824.47|258
1594256400000|2020-07-09 01:00:00|2865.18|2827.18|2858.55|2820.55|2865.22|2827.22|2857.97|2819.97|264
1594256700000|2020-07-09 01:05:00|2858.54|2820.54|2854.32|2816.32|2858.54|2820.54|2852.76|2814.76|259
1594257000000|2020-07-09 01:10:00|2854.4|2816.4|2850.07|2812.07|2855.78|2817.78|2849.92|2811.92|267
1594257300000|2020-07-09 01:15:00|2850.04|2812.04|2854.84|2816.84|2854.92|2816.92|2847.63|2809.63|266
1594257600000|2020-07-09 01:20:00|2854.9|2816.9|2857.78|2819.78|2858.38|2820.38|2854.9|2816.9|256
1594257900000|2020-07-09 01:25:00|2857.67|2819.67|2855.63|2817.63|2858.35|2820.35|2855.62|2817.62|240
1594258200000|2020-07-09 01:30:00|2855.62|2817.62|2855.32|2817.32|2856.91|2818.91|2853.72|2815.72|249
1594258500000|2020-07-09 01:35:00|2855.3|2817.3|2856.12|2818.12|2857.81|2819.81|2854.26|2816.26|241
1594258800000|2020-07-09 01:40:00|2856.14|2818.14|2856.96|2818.96|2856.96|2818.96|2855.43|2817.43|229
1594259100000|2020-07-09 01:45:00|2856.97|2818.97|2852.95|2814.95|2857.21|2819.21|2852.94|2814.94|247
1594259400000|2020-07-09 01:50:00|2852.94|2814.94|2840|2802|2852.94|2814.94|2837.09|2799.09|288
1594259700000|2020-07-09 01:55:00|2840.08|2802.08|2838.82|2800.82|2842.13|2804.13|2838.61|2800.61|268
1594260000000|2020-07-09 02:00:00|2838.76|2800.76|2845.53|2807.53|2845.94|2807.94|2836.57|2798.57|281
1594260300000|2020-07-09 02:05:00|2845.58|2807.58|2847.72|2809.72|2848.08|2810.08|2845.49|2807.49|267
1594260600000|2020-07-09 02:10:00|2847.74|2809.74|2846.43|2808.43|2848.96|2810.96|2846.24|2808.24|255
1594260900000|2020-07-09 02:15:00|2846.41|2808.41|2851.01|2813.01|2851.03|2813.03|2846.21|2808.21|254
1594261200000|2020-07-09 02:20:00|2851.02|2813.02|2851.82|2813.82|2851.96|2813.96|2850.41|2812.41|246
1594261500000|2020-07-09 02:25:00|2851.83|2813.83|2848.06|2810.06|2852.21|2814.21|2848.03|2810.03|248
1594261800000|2020-07-09 02:30:00|2848.05|2810.05|2842.49|2804.49|2848.05|2810.05|2842.48|2804.48|255
1594262100000|2020-07-09 02:35:00|2842.46|2804.46|2839.87|2801.87|2842.46|2804.46|2838.15|2800.15|253
1594262400000|2020-07-09 02:40:00|2839.89|2801.89|2830.85|2792.85|2840.04|2802.04|2830.6|2792.6|263
1594262700000|2020-07-09 02:45:00|2830.81|2792.81|2835.17|2797.17|2835.21|2797.21|2826.29|2788.29|284
1594263000000|2020-07-09 02:50:00|2835.19|2797.19|2838.34|2800.34|2839.72|2801.72|2835.19|2797.19|267
1594263300000|2020-07-09 02:55:00|2838.36|2800.36|2842.1|2804.1|2842.18|2804.18|2837.68|2799.68|256
1594263600000|2020-07-09 03:00:00|2842.06|2804.06|2838.51|2800.51|2842.1|2804.1|2836.53|2798.53|253
1594263900000|2020-07-09 03:05:00|2838.5|2800.5|2841.59|2803.59|2841.59|2803.59|2837.14|2799.14|260
1594264200000|2020-07-09 03:10:00|2841.63|2803.63|2844.91|2806.91|2844.91|2806.91|2841.52|2803.52|238
1594264500000|2020-07-09 03:15:00|2844.93|2806.93|2846.17|2808.17|2847.21|2809.21|2844.93|2806.93|241
1594264800000|2020-07-09 03:20:00|2846.18|2808.18|2842.21|2804.21|2846.19|2808.19|2840.66|2802.66|239
1594265100000|2020-07-09 03:25:00|2842.22|2804.22|2837.19|2799.19|2842.71|2804.71|2837.19|2799.19|250
1594265400000|2020-07-09 03:30:00|2837.17|2799.17|2839.33|2801.33|2839.9|2801.9|2835.64|2797.64|247
1594265700000|2020-07-09 03:35:00|2839.31|2801.31|2840.08|2802.08|2840.53|2802.53|2838.69|2800.69|249
1594266000000|2020-07-09 03:40:00|2840.07|2802.07|2845.18|2807.18|2845.18|2807.18|2840.07|2802.07|239
1594266300000|2020-07-09 03:45:00|2845.19|2807.19|2845.96|2807.96|2847.11|2809.11|2845.18|2807.18|230
1594266600000|2020-07-09 03:50:00|2845.94|2807.94|2846.13|2808.13|2846.23|2808.23|2845.27|2807.27|231
1594266900000|2020-07-09 03:55:00|2846.18|2808.18|2847.18|2809.18|2847.25|2809.25|2846.18|2808.18|211
1594267200000|2020-07-09 04:00:00|2847.02|2809.02|2841.85|2803.85|2847.02|2809.02|2841.85|2803.85|255
1594267500000|2020-07-09 04:05:00|2841.79|2803.79|2845.36|2807.36|2845.37|2807.37|2841.11|2803.11|226
1594267800000|2020-07-09 04:10:00|2845.35|2807.35|2846.74|2808.74|2846.74|2808.74|2845.35|2807.35|227
1594268100000|2020-07-09 04:15:00|2846.73|2808.73|2851.57|2813.57|2851.65|2813.65|2846.64|2808.64|235
1594268400000|2020-07-09 04:20:00|2851.55|2813.55|2850.72|2812.72|2852.48|2814.48|2850.68|2812.68|237
1594268700000|2020-07-09 04:25:00|2850.7|2812.7|2853|2815|2853.36|2815.36|2850.62|2812.62|236
1594269000000|2020-07-09 04:30:00|2852.91|2814.91|2853.66|2815.66|2853.67|2815.67|2852.33|2814.33|232
1594269300000|2020-07-09 04:35:00|2853.65|2815.65|2853.33|2815.33|2855.03|2817.03|2853.13|2815.13|231
1594269600000|2020-07-09 04:40:00|2853.34|2815.34|2848.96|2810.96|2853.34|2815.34|2848.96|2810.96|255
1594269900000|2020-07-09 04:45:00|2848.91|2810.91|2849.57|2811.57|2849.57|2811.57|2848.08|2810.08|236
1594270200000|2020-07-09 04:50:00|2849.61|2811.61|2847.6|2809.6|2849.62|2811.62|2846.36|2808.36|226
1594270500000|2020-07-09 04:55:00|2847.58|2809.58|2850.09|2812.09|2850.09|2812.09|2846.04|2808.04|256
1594270800000|2020-07-09 05:00:00|2850.07|2812.07|2855.09|2817.09|2855.15|2817.15|2848.96|2810.96|275
1594271100000|2020-07-09 05:05:00|2855.28|2817.28|2861.42|2823.42|2861.42|2823.42|2854.59|2816.59|277
1594271400000|2020-07-09 05:10:00|2861.39|2823.39|2862.96|2824.96|2863.25|2825.25|2860.84|2822.84|269
1594271700000|2020-07-09 05:15:00|2862.94|2824.94|2869.53|2831.53|2869.67|2831.67|2862.22|2824.22|273
1594272000000|2020-07-09 05:20:00|2869.57|2831.57|2871.71|2833.71|2872.12|2834.12|2868.11|2830.11|277
1594272300000|2020-07-09 05:25:00|2871.64|2833.64|2871.63|2833.63|2874.31|2836.31|2870.42|2832.42|280
1594272600000|2020-07-09 05:30:00|2871.51|2833.51|2870.95|2832.95|2871.53|2833.53|2867.53|2829.53|278
1594272900000|2020-07-09 05:35:00|2870.96|2832.96|2872.85|2834.85|2873.1|2835.1|2869.81|2831.81|276
1594273200000|2020-07-09 05:40:00|2872.83|2834.83|2870.47|2832.47|2872.86|2834.86|2870.05|2832.05|266
1594273500000|2020-07-09 05:45:00|2870.49|2832.49|2871.2|2833.2|2871.2|2833.2|2868.02|2830.02|256
1594273800000|2020-07-09 05:50:00|2871.21|2833.21|2871.75|2833.75|2873.55|2835.55|2870.47|2832.47|272
1594274100000|2020-07-09 05:55:00|2871.74|2833.74|2868.63|2830.63|2871.74|2833.74|2868.43|2830.43|254
1594274400000|2020-07-09 06:00:00|2868.47|2830.47|2874.4|2836.4|2874.4|2836.4|2867.06|2829.06|260
1594274700000|2020-07-09 06:05:00|2874.49|2836.49|2878.63|2840.63|2880.28|2842.28|2874.49|2836.49|270
1594275000000|2020-07-09 06:10:00|2878.74|2840.74|2879.33|2841.33|2880.74|2842.74|2878.08|2840.08|264
1594275300000|2020-07-09 06:15:00|2879.31|2841.31|2878.33|2840.33|2880.38|2842.38|2877.67|2839.67|265
1594275600000|2020-07-09 06:20:00|2878.43|2840.43|2876.97|2838.97|2879.58|2841.58|2876.64|2838.64|252
1594275900000|2020-07-09 06:25:00|2876.98|2838.98|2877.66|2839.66|2879.2|2841.2|2876.98|2838.98|240
1594276200000|2020-07-09 06:30:00|2877.67|2839.67|2876.89|2838.89|2877.67|2839.67|2875.4|2837.4|253
1594276500000|2020-07-09 06:35:00|2876.93|2838.93|2887.86|2849.86|2888.01|2850.01|2876.93|2838.93|279
1594276800000|2020-07-09 06:40:00|2887.93|2849.93|2892.23|2854.23|2893.64|2855.64|2887.89|2849.89|268
1594277100000|2020-07-09 06:45:00|2892.11|2854.11|2887.15|2849.15|2892.12|2854.12|2886.95|2848.95|245
1594277400000|2020-07-09 06:50:00|2887.16|2849.16|2890.51|2852.51|2891.28|2853.28|2887.03|2849.03|271
1594277700000|2020-07-09 06:55:00|2890.54|2852.54|2891.82|2853.82|2892.41|2854.41|2890.39|2852.39|249
1594278000000|2020-07-09 07:00:00|2891.83|2853.83|2884.71|2846.71|2892.14|2854.14|2884.55|2846.55|266
1594278300000|2020-07-09 07:05:00|2884.7|2846.7|2884.42|2846.42|2884.71|2846.71|2881.42|2843.42|257
1594278600000|2020-07-09 07:10:00|2884.52|2846.52|2886.57|2848.57|2887.28|2849.28|2884.52|2846.52|253
1594278900000|2020-07-09 07:15:00|2886.51|2848.51|2883.37|2845.37|2886.74|2848.74|2883.37|2845.37|250
1594279200000|2020-07-09 07:20:00|2883.35|2845.35|2882.55|2844.55|2883.35|2845.35|2879.25|2841.25|253
1594279500000|2020-07-09 07:25:00|2882.59|2844.59|2879.56|2841.56|2883.27|2845.27|2879.56|2841.56|242
1594279800000|2020-07-09 07:30:00|2879.6|2841.6|2881.18|2843.18|2881.35|2843.35|2879.36|2841.36|236
1594280100000|2020-07-09 07:35:00|2881.21|2843.21|2886.25|2848.25|2886.25|2848.25|2881.13|2843.13|247
1594280400000|2020-07-09 07:40:00|2886.31|2848.31|2886.13|2848.13|2888.92|2850.92|2885.76|2847.76|264
1594280700000|2020-07-09 07:45:00|2886.23|2848.23|2887.36|2849.36|2887.76|2849.76|2886.13|2848.13|238
1594281000000|2020-07-09 07:50:00|2887.37|2849.37|2882.45|2844.45|2887.7|2849.7|2882.4|2844.4|249
1594281300000|2020-07-09 07:55:00|2882.5|2844.5|2882.86|2844.86|2884.02|2846.02|2882.09|2844.09|249
1594281600000|2020-07-09 08:00:00|2882.83|2844.83|2879.7|2841.7|2882.84|2844.84|2878.62|2840.62|256
1594281900000|2020-07-09 08:05:00|2879.71|2841.71|2878.25|2840.25|2879.73|2841.73|2878.05|2840.05|240
1594282200000|2020-07-09 08:10:00|2878.27|2840.27|2880.56|2842.56|2880.89|2842.89|2878.22|2840.22|237
1594282500000|2020-07-09 08:15:00|2880.47|2842.47|2877.2|2839.2|2880.47|2842.47|2877.17|2839.17|249
1594282800000|2020-07-09 08:20:00|2877.15|2839.15|2874.49|2836.49|2877.18|2839.18|2874.49|2836.49|254
1594283100000|2020-07-09 08:25:00|2874.24|2836.24|2872.28|2834.28|2874.55|2836.55|2872.28|2834.28|241
1594283400000|2020-07-09 08:30:00|2872.27|2834.27|2874.47|2836.47|2874.54|2836.54|2871.55|2833.55|243
1594283700000|2020-07-09 08:35:00|2874.48|2836.48|2875.84|2837.84|2876.02|2838.02|2874.48|2836.48|220
1594284000000|2020-07-09 08:40:00|2875.79|2837.79|2877.65|2839.65|2877.67|2839.67|2875.79|2837.79|223
1594284300000|2020-07-09 08:45:00|2877.64|2839.64|2880.14|2842.14|2880.64|2842.64|2877.63|2839.63|223
1594284600000|2020-07-09 08:50:00|2880.13|2842.13|2877.75|2839.75|2880.37|2842.37|2876.68|2838.68|238
1594284900000|2020-07-09 08:55:00|2877.77|2839.77|2878.23|2840.23|2878.59|2840.59|2876.78|2838.78|255
1594285200000|2020-07-09 09:00:00|2878.18|2840.18|2874.66|2836.66|2878.19|2840.19|2874.63|2836.63|248
1594285500000|2020-07-09 09:05:00|2874.68|2836.68|2872.95|2834.95|2874.68|2836.68|2872.07|2834.07|253
1594285800000|2020-07-09 09:10:00|2872.97|2834.97|2872.08|2834.08|2873.01|2835.01|2870.18|2832.18|239
1594286100000|2020-07-09 09:15:00|2872.07|2834.07|2867.8|2829.8|2872.07|2834.07|2867.8|2829.8|263
1594286400000|2020-07-09 09:20:00|2867.77|2829.77|2866.63|2828.63|2868.55|2830.55|2866.53|2828.53|249
1594286700000|2020-07-09 09:25:00|2866.64|2828.64|2868.96|2830.96|2868.96|2830.96|2866.37|2828.37|260
1594287000000|2020-07-09 09:30:00|2868.95|2830.95|2873.73|2835.73|2873.77|2835.77|2868.95|2830.95|248
1594287300000|2020-07-09 09:35:00|2873.86|2835.86|2875.97|2837.97|2875.97|2837.97|2873.86|2835.86|241
1594287600000|2020-07-09 09:40:00|2876.11|2838.11|2876.79|2838.79|2877.21|2839.21|2875.48|2837.48|246
1594287900000|2020-07-09 09:45:00|2876.78|2838.78|2878.62|2840.62|2880.32|2842.32|2876.72|2838.72|252
1594288200000|2020-07-09 09:50:00|2878.61|2840.61|2877.25|2839.25|2878.66|2840.66|2877.25|2839.25|239
1594288500000|2020-07-09 09:55:00|2877.1|2839.1|2875.67|2837.67|2877.63|2839.63|2875.41|2837.41|233
1594288800000|2020-07-09 10:00:00|2875.62|2837.62|2875.54|2837.54|2876.69|2838.69|2875.26|2837.26|251
1594289100000|2020-07-09 10:05:00|2875.55|2837.55|2871.31|2833.31|2875.55|2837.55|2870.96|2832.96|239
1594289400000|2020-07-09 10:10:00|2871.34|2833.34|2869.33|2831.33|2872.09|2834.09|2869.17|2831.17|265
1594289700000|2020-07-09 10:15:00|2869.31|2831.31|2871.85|2833.85|2873.02|2835.02|2868.14|2830.14|265
1594290000000|2020-07-09 10:20:00|2871.86|2833.86|2870.82|2832.82|2872.01|2834.01|2869.95|2831.95|247
1594290300000|2020-07-09 10:25:00|2870.87|2832.87|2873.33|2835.33|2873.44|2835.44|2870.87|2832.87|232
1594290600000|2020-07-09 10:30:00|2873.35|2835.35|2866.31|2828.31|2873.35|2835.35|2866.31|2828.31|258
1594290900000|2020-07-09 10:35:00|2866.28|2828.28|2865.67|2827.67|2866.28|2828.28|2861.3|2823.3|276
1594291200000|2020-07-09 10:40:00|2865.62|2827.62|2866.37|2828.37|2866.68|2828.68|2864.96|2826.96|258
1594291500000|2020-07-09 10:45:00|2866.39|2828.39|2865.16|2827.16|2867.62|2829.62|2864.67|2826.67|245
1594291800000|2020-07-09 10:50:00|2865.18|2827.18|2865.26|2827.26|2865.45|2827.45|2863.43|2825.43|230
1594292100000|2020-07-09 10:55:00|2865.23|2827.23|2862.31|2824.31|2865.58|2827.58|2862.31|2824.31|233
1594292400000|2020-07-09 11:00:00|2862.28|2824.28|2860.61|2822.61|2862.28|2824.28|2857.71|2819.71|235
1594292700000|2020-07-09 11:05:00|2860.6|2822.6|2870.05|2832.05|2870.05|2832.05|2860.6|2822.6|270
1594293000000|2020-07-09 11:10:00|2870.07|2832.07|2870.37|2832.37|2871.36|2833.36|2869.44|2831.44|239
1594293300000|2020-07-09 11:15:00|2870.31|2832.31|2874.96|2836.96|2874.96|2836.96|2870.19|2832.19|250
1594293600000|2020-07-09 11:20:00|2874.94|2836.94|2873.74|2835.74|2875.49|2837.49|2873.43|2835.43|248
1594293900000|2020-07-09 11:25:00|2873.73|2835.73|2876.88|2838.88|2876.88|2838.88|2873.25|2835.25|243
1594294200000|2020-07-09 11:30:00|2876.89|2838.89|2881.22|2843.22|2881.24|2843.24|2876.89|2838.89|254
1594294500000|2020-07-09 11:35:00|2881.17|2843.17|2878.1|2840.1|2881.17|2843.17|2877.77|2839.77|254
1594294800000|2020-07-09 11:40:00|2878.09|2840.09|2884.12|2846.12|2884.17|2846.17|2878.08|2840.08|251
1594295100000|2020-07-09 11:45:00|2884.03|2846.03|2886.29|2848.29|2886.3|2848.3|2882.29|2844.29|258
1594295400000|2020-07-09 11:50:00|2886.36|2848.36|2887.44|2849.44|2887.6|2849.6|2885.22|2847.22|259
1594295700000|2020-07-09 11:55:00|2887.51|2849.51|2889.57|2851.57|2890.87|2852.87|2887.48|2849.48|267
1594296000000|2020-07-09 12:00:00|2889.59|2851.59|2889.68|2851.68|2889.78|2851.78|2886.93|2848.93|264
1594296300000|2020-07-09 12:05:00|2889.66|2851.66|2892.21|2854.21|2893.86|2855.86|2889.37|2851.37|265
1594296600000|2020-07-09 12:10:00|2892.28|2854.28|2889.54|2851.54|2892.3|2854.3|2888.53|2850.53|263
1594296900000|2020-07-09 12:15:00|2889.58|2851.58|2895.13|2857.13|2895.76|2857.76|2889.26|2851.26|268
1594297200000|2020-07-09 12:20:00|2895.28|2857.28|2897.44|2859.44|2899.31|2861.31|2895.08|2857.08|283
1594297500000|2020-07-09 12:25:00|2897.51|2859.51|2902.98|2864.98|2904.95|2866.95|2897.4|2859.4|280
1594297800000|2020-07-09 12:30:00|2903.08|2865.08|2905.86|2867.86|2906.08|2868.08|2899.55|2861.55|281
1594298100000|2020-07-09 12:35:00|2905.91|2867.91|2902|2864|2906.04|2868.04|2899.2|2861.2|281
1594298400000|2020-07-09 12:40:00|2902.03|2864.03|2899.86|2861.86|2902.96|2864.96|2899.76|2861.76|266
1594298700000|2020-07-09 12:45:00|2899.94|2861.94|2903.21|2865.21|2903.22|2865.22|2899.15|2861.15|249
1594299000000|2020-07-09 12:50:00|2903.2|2865.2|2906.91|2868.91|2906.91|2868.91|2901.73|2863.73|267
1594299300000|2020-07-09 12:55:00|2906.86|2868.86|2908.69|2870.69|2911.35|2873.35|2906.52|2868.52|268
1594299600000|2020-07-09 13:00:00|2908.66|2870.66|2899.89|2861.89|2908.89|2870.89|2899.89|2861.89|263
1594299900000|2020-07-09 13:05:00|2899.92|2861.92|2895.68|2857.68|2900|2862|2893.25|2855.25|271
1594300200000|2020-07-09 13:10:00|2895.37|2857.37|2890.49|2852.49|2896.25|2858.25|2889.58|2851.58|269
1594300500000|2020-07-09 13:15:00|2890.5|2852.5|2894.07|2856.07|2895.84|2857.84|2889.46|2851.46|267
1594300800000|2020-07-09 13:20:00|2894.06|2856.06|2886.17|2848.17|2894.38|2856.38|2886.17|2848.17|261
1594301100000|2020-07-09 13:25:00|2886.15|2848.15|2888.43|2850.43|2890.03|2852.03|2885.37|2847.37|256
1594301400000|2020-07-09 13:30:00|2888.37|2850.37|2891.75|2853.75|2893.22|2855.22|2887.88|2849.88|268
1594301700000|2020-07-09 13:35:00|2891.73|2853.73|2885.41|2847.41|2891.85|2853.85|2885.41|2847.41|252
1594302000000|2020-07-09 13:40:00|2885.4|2847.4|2879.53|2841.53|2885.4|2847.4|2879.53|2841.53|264
1594302300000|2020-07-09 13:45:00|2879.33|2841.33|2876.8|2838.8|2880.12|2842.12|2876.25|2838.25|274
1594302600000|2020-07-09 13:50:00|2876.94|2838.94|2880.25|2842.25|2880.77|2842.77|2875.68|2837.68|271
1594302900000|2020-07-09 13:55:00|2880.22|2842.22|2884.01|2846.01|2884.05|2846.05|2880.2|2842.2|255
1594303200000|2020-07-09 14:00:00|2883.98|2845.98|2880.46|2842.46|2884.02|2846.02|2880.22|2842.22|251
1594303500000|2020-07-09 14:05:00|2880.47|2842.47|2875.49|2837.49|2880.81|2842.81|2875.49|2837.49|256
1594303800000|2020-07-09 14:10:00|2875.4|2837.4|2872.57|2834.57|2875.4|2837.4|2870.25|2832.25|275
1594304100000|2020-07-09 14:15:00|2872.56|2834.56|2871.91|2833.91|2876.07|2838.07|2871.91|2833.91|267
1594304400000|2020-07-09 14:20:00|2871.82|2833.82|2865.98|2827.98|2871.82|2833.82|2856.19|2818.19|290
1594304700000|2020-07-09 14:25:00|2866|2828|2873.83|2835.83|2873.86|2835.86|2864.65|2826.65|281
1594305000000|2020-07-09 14:30:00|2873.96|2835.96|2877.78|2839.78|2878.52|2840.52|2873.82|2835.82|270
1594305300000|2020-07-09 14:35:00|2877.81|2839.81|2878.76|2840.76|2879.77|2841.77|2877.71|2839.71|248
1594305600000|2020-07-09 14:40:00|2878.74|2840.74|2868.18|2830.18|2878.74|2840.74|2868.1|2830.1|272
1594305900000|2020-07-09 14:45:00|2868.01|2830.01|2865.98|2827.98|2871.17|2833.17|2862.25|2824.25|278
1594306200000|2020-07-09 14:50:00|2865.79|2827.79|2856.64|2818.64|2865.79|2827.79|2856.18|2818.18|261
1594306500000|2020-07-09 14:55:00|2856.67|2818.67|2836.33|2798.33|2856.67|2818.67|2832.13|2794.13|291
1594306800000|2020-07-09 15:00:00|2836.27|2798.27|2822.87|2784.87|2836.27|2798.27|2808.16|2770.16|292
1594307100000|2020-07-09 15:05:00|2822.88|2784.88|2815.41|2777.41|2822.88|2784.88|2805.43|2767.43|295
1594307400000|2020-07-09 15:10:00|2815.32|2777.32|2823.61|2785.61|2823.62|2785.62|2812.25|2774.25|282
1594307700000|2020-07-09 15:15:00|2823.56|2785.56|2813.52|2775.52|2826.98|2788.98|2813.48|2775.48|286
1594308000000|2020-07-09 15:20:00|2813.7|2775.7|2795.71|2757.71|2813.87|2775.87|2785.03|2747.03|296
1594308300000|2020-07-09 15:25:00|2796.13|2758.13|2801.41|2763.41|2801.41|2763.41|2791.72|2753.72|293
1594308600000|2020-07-09 15:30:00|2801.74|2763.74|2816.15|2778.15|2816.15|2778.15|2798.04|2760.04|290
1594308900000|2020-07-09 15:35:00|2816.05|2778.05|2808.14|2770.14|2816.39|2778.39|2808.14|2770.14|281
1594309200000|2020-07-09 15:40:00|2808.12|2770.12|2803.83|2765.83|2809.02|2771.02|2801.62|2763.62|285
1594309500000|2020-07-09 15:45:00|2803.79|2765.79|2814.31|2776.31|2814.31|2776.31|2803.48|2765.48|274
1594309800000|2020-07-09 15:50:00|2814.36|2776.36|2808.14|2770.14|2814.64|2776.64|2805.85|2767.85|280
1594310100000|2020-07-09 15:55:00|2808.18|2770.18|2809.36|2771.36|2812.28|2774.28|2808.18|2770.18|280
1594310400000|2020-07-09 16:00:00|2809.01|2771.01|2812.5|2774.5|2817.04|2779.04|2801.95|2763.95|291
1594310700000|2020-07-09 16:05:00|2812.41|2774.41|2812.62|2774.62|2813.31|2775.31|2809.74|2771.74|272
1594311000000|2020-07-09 16:10:00|2812.55|2774.55|2813.95|2775.95|2813.95|2775.95|2808.84|2770.84|265
1594311300000|2020-07-09 16:15:00|2814.33|2776.33|2811.07|2773.07|2814.59|2776.59|2811.07|2773.07|266
1594311600000|2020-07-09 16:20:00|2811.12|2773.12|2812.41|2774.41|2812.41|2774.41|2805|2767|272
1594311900000|2020-07-09 16:25:00|2812.51|2774.51|2816.46|2778.46|2816.85|2778.85|2812.51|2774.51|274
1594312200000|2020-07-09 16:30:00|2816.45|2778.45|2811.14|2773.14|2816.49|2778.49|2811.07|2773.07|261
1594312500000|2020-07-09 16:35:00|2811.15|2773.15|2804.62|2766.62|2812.03|2774.03|2804.06|2766.06|264
1594312800000|2020-07-09 16:40:00|2804.58|2766.58|2803.32|2765.32|2805.01|2767.01|2800.59|2762.59|277
1594313100000|2020-07-09 16:45:00|2803.23|2765.23|2799.26|2761.26|2803.33|2765.33|2793.66|2755.66|278
1594313400000|2020-07-09 16:50:00|2799.29|2761.29|2803.03|2765.03|2805.3|2767.3|2799.23|2761.23|264
1594313700000|2020-07-09 16:55:00|2803.04|2765.04|2809.31|2771.31|2809.31|2771.31|2802.94|2764.94|271
1594314000000|2020-07-09 17:00:00|2809.37|2771.37|2814.35|2776.35|2814.48|2776.48|2807.58|2769.58|275
1594314300000|2020-07-09 17:05:00|2814.34|2776.34|2813.18|2775.18|2816.7|2778.7|2813.03|2775.03|249
1594314600000|2020-07-09 17:10:00|2813.13|2775.13|2813.4|2775.4|2813.64|2775.64|2811.63|2773.63|244
1594314900000|2020-07-09 17:15:00|2813.41|2775.41|2817.6|2779.6|2817.68|2779.68|2813.37|2775.37|268
1594315200000|2020-07-09 17:20:00|2817.57|2779.57|2813.96|2775.96|2817.57|2779.57|2813.96|2775.96|260
1594315500000|2020-07-09 17:25:00|2813.95|2775.95|2813.82|2775.82|2813.95|2775.95|2812.17|2774.17|221
1594315800000|2020-07-09 17:30:00|2813.78|2775.78|2813.47|2775.47|2815.01|2777.01|2813.47|2775.47|231
1594316100000|2020-07-09 17:35:00|2813.48|2775.48|2804.56|2766.56|2813.7|2775.7|2804.2|2766.2|263
1594316400000|2020-07-09 17:40:00|2804.53|2766.53|2806.1|2768.1|2806.85|2768.85|2802.29|2764.29|270
1594316700000|2020-07-09 17:45:00|2805.94|2767.94|2809.59|2771.59|2809.59|2771.59|2805.3|2767.3|239
1594317000000|2020-07-09 17:50:00|2809.58|2771.58|2810.17|2772.17|2810.46|2772.46|2807.86|2769.86|253
1594317300000|2020-07-09 17:55:00|2810.16|2772.16|2809.22|2771.22|2811|2773|2808.08|2770.08|247
1594317600000|2020-07-09 18:00:00|2809.18|2771.18|2807.91|2769.91|2809.19|2771.19|2805.75|2767.75|256
1594317900000|2020-07-09 18:05:00|2807.9|2769.9|2814.12|2776.12|2814.69|2776.69|2806.53|2768.53|265
1594318200000|2020-07-09 18:10:00|2814.06|2776.06|2815.8|2777.8|2815.81|2777.81|2814.04|2776.04|241
1594318500000|2020-07-09 18:15:00|2815.85|2777.85|2815.69|2777.69|2816.65|2778.65|2815.19|2777.19|237
1594318800000|2020-07-09 18:20:00|2815.74|2777.74|2808.94|2770.94|2815.76|2777.76|2808.91|2770.91|254
1594319100000|2020-07-09 18:25:00|2808.95|2770.95|2810.74|2772.74|2811.15|2773.15|2808.92|2770.92|232
1594319400000|2020-07-09 18:30:00|2810.85|2772.85|2812.73|2774.73|2812.74|2774.74|2809.37|2771.37|250
1594319700000|2020-07-09 18:35:00|2812.69|2774.69|2810.28|2772.28|2812.93|2774.93|2809.65|2771.65|241
1594320000000|2020-07-09 18:40:00|2810.26|2772.26|2809.91|2771.91|2810.63|2772.63|2809.61|2771.61|235
1594320300000|2020-07-09 18:45:00|2809.92|2771.92|2809.86|2771.86|2810.44|2772.44|2809.11|2771.11|232
1594320600000|2020-07-09 18:50:00|2809.94|2771.94|2813.46|2775.46|2813.46|2775.46|2809.62|2771.62|231
1594320900000|2020-07-09 18:55:00|2813.47|2775.47|2816.06|2778.06|2816.54|2778.54|2813.47|2775.47|239
1594321200000|2020-07-09 19:00:00|2816.08|2778.08|2811.8|2773.8|2816.46|2778.46|2811.8|2773.8|251
1594321500000|2020-07-09 19:05:00|2811.77|2773.77|2810.1|2772.1|2811.81|2773.81|2809.93|2771.93|240
1594321800000|2020-07-09 19:10:00|2810.09|2772.09|2808.64|2770.64|2810.63|2772.63|2807.32|2769.32|264
1594322100000|2020-07-09 19:15:00|2808.71|2770.71|2807.03|2769.03|2810.06|2772.06|2806.07|2768.07|264
1594322400000|2020-07-09 19:20:00|2807.04|2769.04|2806.04|2768.04|2808.69|2770.69|2806.03|2768.03|248
1594322700000|2020-07-09 19:25:00|2805.99|2767.99|2805.1|2767.1|2806.51|2768.51|2804.47|2766.47|238
1594323000000|2020-07-09 19:30:00|2805.05|2767.05|2791.11|2753.11|2805.05|2767.05|2790.75|2752.75|280
1594323300000|2020-07-09 19:35:00|2791.09|2753.09|2788.8|2750.8|2794.22|2756.22|2788.1|2750.1|269
1594323600000|2020-07-09 19:40:00|2788.91|2750.91|2791.69|2753.69|2792.66|2754.66|2788.74|2750.74|269
1594323900000|2020-07-09 19:45:00|2791.71|2753.71|2800.63|2762.63|2800.69|2762.69|2791.6|2753.6|262
1594324200000|2020-07-09 19:50:00|2800.64|2762.64|2802.22|2764.22|2802.81|2764.81|2799.18|2761.18|270
1594324500000|2020-07-09 19:55:00|2802.33|2764.33|2803.97|2765.97|2804.11|2766.11|2801.58|2763.58|255
1594324800000|2020-07-09 20:00:00|2803.95|2765.95|2797.97|2759.97|2804.52|2766.52|2797.83|2759.83|253
1594325100000|2020-07-09 20:05:00|2798.03|2760.03|2802.83|2764.83|2803.03|2765.03|2798.03|2760.03|269
1594325400000|2020-07-09 20:10:00|2802.85|2764.85|2804.16|2766.16|2804.18|2766.18|2802.2|2764.2|229
1594325700000|2020-07-09 20:15:00|2804.12|2766.12|2804.1|2766.1|2804.79|2766.79|2803.32|2765.32|211
1594326000000|2020-07-09 20:20:00|2804.09|2766.09|2807.68|2769.68|2807.7|2769.7|2804.09|2766.09|235
1594326300000|2020-07-09 20:25:00|2807.7|2769.7|2810.36|2772.36|2810.36|2772.36|2807.33|2769.33|243
1594326600000|2020-07-09 20:30:00|2810.33|2772.33|2809.84|2771.84|2810.89|2772.89|2809.04|2771.04|225
1594326900000|2020-07-09 20:35:00|2809.85|2771.85|2815.3|2777.3|2815.3|2777.3|2809.8|2771.8|240
1594327200000|2020-07-09 20:40:00|2815.43|2777.43|2817.99|2779.99|2817.99|2779.99|2813.83|2775.83|259
1594327500000|2020-07-09 20:45:00|2818.05|2780.05|2818.48|2780.48|2820.1|2782.1|2818.04|2780.04|254
1594327800000|2020-07-09 20:50:00|2818.49|2780.49|2819.63|2781.63|2821.03|2783.03|2818.47|2780.47|243
1594328100000|2020-07-09 20:55:00|2819.66|2781.66|2819.16|2781.16|2819.86|2781.86|2818.7|2780.7|232
1594328400000|2020-07-09 21:00:00|2819.11|2781.11|2822.3|2784.3|2822.34|2784.34|2818.89|2780.89|244
1594328700000|2020-07-09 21:05:00|2822.41|2784.41|2823.2|2785.2|2825.68|2787.68|2822.41|2784.41|266
1594329000000|2020-07-09 21:10:00|2823.19|2785.19|2824.08|2786.08|2824.12|2786.12|2822.95|2784.95|254
1594329300000|2020-07-09 21:15:00|2824.07|2786.07|2825.2|2787.2|2826.16|2788.16|2824.04|2786.04|262
1594329600000|2020-07-09 21:20:00|2825.19|2787.19|2826.01|2788.01|2826.65|2788.65|2825.19|2787.19|269
1594329900000|2020-07-09 21:25:00|2826.09|2788.09|2823.56|2785.56|2826.12|2788.12|2823.15|2785.15|256
1594330200000|2020-07-09 21:30:00|2823.51|2785.51|2823.11|2785.11|2823.54|2785.54|2822.17|2784.17|237
1594330500000|2020-07-09 21:35:00|2823.12|2785.12|2823.44|2785.44|2824.06|2786.06|2822.91|2784.91|225
1594330800000|2020-07-09 21:40:00|2823.51|2785.51|2826.89|2788.89|2827.17|2789.17|2823.51|2785.51|240
1594331100000|2020-07-09 21:45:00|2826.99|2788.99|2826.93|2788.93|2827.89|2789.89|2826.42|2788.42|246
1594331400000|2020-07-09 21:50:00|2826.9|2788.9|2827.34|2789.34|2827.41|2789.41|2826.56|2788.56|242
1594331700000|2020-07-09 21:55:00|2827.26|2789.26|2828.94|2790.94|2829.01|2791.01|2827.24|2789.24|242
1594332000000|2020-07-09 22:00:00|2829.11|2791.11|2823.51|2785.51|2831.04|2793.04|2823.48|2785.48|270
1594332300000|2020-07-09 22:05:00|2823.47|2785.47|2822.94|2784.94|2823.49|2785.49|2822.59|2784.59|234
1594332600000|2020-07-09 22:10:00|2822.89|2784.89|2826.7|2788.7|2827.45|2789.45|2821.29|2783.29|254
1594332900000|2020-07-09 22:15:00|2826.67|2788.67|2825.62|2787.62|2826.7|2788.7|2825.41|2787.41|226
1594333200000|2020-07-09 22:20:00|2825.6|2787.6|2822.75|2784.75|2826.2|2788.2|2822.53|2784.53|259
1594333500000|2020-07-09 22:25:00|2822.8|2784.8|2821.14|2783.14|2823.34|2785.34|2820.71|2782.71|260
1594333800000|2020-07-09 22:30:00|2821.09|2783.09|2823.54|2785.54|2823.54|2785.54|2820.81|2782.81|244
1594334100000|2020-07-09 22:35:00|2823.5|2785.5|2826.54|2788.54|2826.54|2788.54|2823.48|2785.48|235
1594334400000|2020-07-09 22:40:00|2826.62|2788.62|2827.38|2789.38|2828.05|2790.05|2826.61|2788.61|243
1594334700000|2020-07-09 22:45:00|2827.39|2789.39|2832.04|2794.04|2832.04|2794.04|2827.3|2789.3|255
1594335000000|2020-07-09 22:50:00|2832.08|2794.08|2831.74|2793.74|2832.93|2794.93|2830.81|2792.81|235
1594335300000|2020-07-09 22:55:00|2831.68|2793.68|2829.99|2791.99|2832.46|2794.46|2829.98|2791.98|243
1594335600000|2020-07-09 23:00:00|2829.9|2791.9|2826.27|2788.27|2829.9|2791.9|2825.72|2787.72|249
1594335900000|2020-07-09 23:05:00|2826.17|2788.17|2824.45|2786.45|2826.84|2788.84|2824.44|2786.44|227
1594336200000|2020-07-09 23:10:00|2824.4|2786.4|2821.55|2783.55|2824.4|2786.4|2820.27|2782.27|247
1594336500000|2020-07-09 23:15:00|2821.58|2783.58|2821.77|2783.77|2821.77|2783.77|2820.6|2782.6|226
1594336800000|2020-07-09 23:20:00|2821.75|2783.75|2822.12|2784.12|2822.6|2784.6|2821.73|2783.73|209
1594337100000|2020-07-09 23:25:00|2822.09|2784.09|2822.17|2784.17|2822.67|2784.67|2821.98|2783.98|194
1594337400000|2020-07-09 23:30:00|2822.14|2784.14|2824.59|2786.59|2824.68|2786.68|2822.11|2784.11|215
1594337700000|2020-07-09 23:35:00|2824.57|2786.57|2826.49|2788.49|2826.49|2788.49|2824.12|2786.12|248
1594338000000|2020-07-09 23:40:00|2826.53|2788.53|2827.12|2789.12|2827.65|2789.65|2826.52|2788.52|243
1594338300000|2020-07-09 23:45:00|2827.23|2789.23|2829.97|2791.97|2830.4|2792.4|2826.74|2788.74|266
1594338600000|2020-07-09 23:50:00|2829.96|2791.96|2831.15|2793.15|2832.67|2794.67|2829.85|2791.85|250
1594338900000|2020-07-09 23:55:00|2831.11|2793.11|2830.99|2792.99|2831.48|2793.48|2830.5|2792.5|239
1594339200000|2020-07-10 00:00:00|2831.02|2793.02|2821.09|2783.09|2831.13|2793.13|2821.05|2783.05|260
1594339500000|2020-07-10 00:05:00|2821.05|2783.05|2817.88|2779.88|2821.05|2783.05|2815.28|2777.28|272
1594339800000|2020-07-10 00:10:00|2817.96|2779.96|2820.52|2782.52|2821.15|2783.15|2817.26|2779.26|235
1594340100000|2020-07-10 00:15:00|2820.54|2782.54|2820.85|2782.85|2822.57|2784.57|2820.54|2782.54|237
1594340400000|2020-07-10 00:20:00|2820.9|2782.9|2820.62|2782.62|2821.08|2783.08|2819.05|2781.05|215
1594340700000|2020-07-10 00:25:00|2820.59|2782.59|2823.06|2785.06|2823.21|2785.21|2817.86|2779.86|248
1594341000000|2020-07-10 00:30:00|2823.07|2785.07|2823.8|2785.8|2825.87|2787.87|2823.04|2785.04|239
1594341300000|2020-07-10 00:35:00|2823.81|2785.81|2823.69|2785.69|2825.32|2787.32|2822.44|2784.44|259
1594341600000|2020-07-10 00:40:00|2823.66|2785.66|2819.85|2781.85|2823.77|2785.77|2819.84|2781.84|260
1594341900000|2020-07-10 00:45:00|2819.77|2781.77|2812.16|2774.16|2819.77|2781.77|2811.78|2773.78|264
1594342200000|2020-07-10 00:50:00|2812.14|2774.14|2810.57|2772.57|2812.81|2774.81|2808.55|2770.55|256
1594342500000|2020-07-10 00:55:00|2810.56|2772.56|2807.67|2769.67|2811.22|2773.22|2807.59|2769.59|247
1594342800000|2020-07-10 01:00:00|2807.63|2769.63|2811.41|2773.41|2811.41|2773.41|2806.97|2768.97|251
1594343100000|2020-07-10 01:05:00|2811.4|2773.4|2806.78|2768.78|2811.49|2773.49|2806.78|2768.78|244
1594343400000|2020-07-10 01:10:00|2806.73|2768.73|2807.4|2769.4|2808.29|2770.29|2803.41|2765.41|254
1594343700000|2020-07-10 01:15:00|2807.39|2769.39|2808.12|2770.12|2808.51|2770.51|2806.26|2768.26|235
1594344000000|2020-07-10 01:20:00|2808.15|2770.15|2808.84|2770.84|2808.84|2770.84|2807.35|2769.35|216
1594344300000|2020-07-10 01:25:00|2808.86|2770.86|2811.81|2773.81|2812.83|2774.83|2807.67|2769.67|236
1594344600000|2020-07-10 01:30:00|2811.8|2773.8|2813.39|2775.39|2813.4|2775.4|2810.4|2772.4|221
1594344900000|2020-07-10 01:35:00|2813.43|2775.43|2811.76|2773.76|2813.51|2775.51|2811.72|2773.72|246
1594345200000|2020-07-10 01:40:00|2811.77|2773.77|2813.87|2775.87|2814.86|2776.86|2811.57|2773.57|241
1594345500000|2020-07-10 01:45:00|2813.86|2775.86|2813.56|2775.56|2814.16|2776.16|2812.87|2774.87|232
1594345800000|2020-07-10 01:50:00|2813.53|2775.53|2812.05|2774.05|2813.68|2775.68|2811.9|2773.9|200
1594346100000|2020-07-10 01:55:00|2812.04|2774.04|2810.89|2772.89|2812.28|2774.28|2810.89|2772.89|213
1594346400000|2020-07-10 02:00:00|2810.85|2772.85|2809.99|2771.99|2811.99|2773.99|2809.96|2771.96|226
1594346700000|2020-07-10 02:05:00|2810|2772|2809.26|2771.26|2810.82|2772.82|2809.09|2771.09|217
1594347000000|2020-07-10 02:10:00|2809.24|2771.24|2809.14|2771.14|2809.24|2771.24|2806.91|2768.91|234
1594347300000|2020-07-10 02:15:00|2809.15|2771.15|2808.95|2770.95|2811.2|2773.2|2808.43|2770.43|222
1594347600000|2020-07-10 02:20:00|2808.96|2770.96|2807.21|2769.21|2809.17|2771.17|2807.21|2769.21|205
1594347900000|2020-07-10 02:25:00|2807.19|2769.19|2804|2766|2807.19|2769.19|2803.49|2765.49|239
1594348200000|2020-07-10 02:30:00|2803.97|2765.97|2802|2764|2803.97|2765.97|2798.8|2760.8|247
1594348500000|2020-07-10 02:35:00|2802.04|2764.04|2800.34|2762.34|2803.45|2765.45|2800.32|2762.32|234
1594348800000|2020-07-10 02:40:00|2800.38|2762.38|2804.42|2766.42|2804.42|2766.42|2800.04|2762.04|244
1594349100000|2020-07-10 02:45:00|2804.43|2766.43|2806.69|2768.69|2806.69|2768.69|2804.34|2766.34|248
1594349400000|2020-07-10 02:50:00|2806.72|2768.72|2811.03|2773.03|2811.03|2773.03|2806.72|2768.72|247
1594349700000|2020-07-10 02:55:00|2811.04|2773.04|2808.54|2770.54|2811.9|2773.9|2808.53|2770.53|244
1594350000000|2020-07-10 03:00:00|2808.41|2770.41|2809.87|2771.87|2810|2772|2808.36|2770.36|222
1594350300000|2020-07-10 03:05:00|2809.88|2771.88|2809.88|2771.88|2809.91|2771.91|2808.54|2770.54|234
1594350600000|2020-07-10 03:10:00|2809.89|2771.89|2812.09|2774.09|2812.4|2774.4|2809.82|2771.82|233
1594350900000|2020-07-10 03:15:00|2812.07|2774.07|2813.03|2775.03|2813.58|2775.58|2811.42|2773.42|226
1594351200000|2020-07-10 03:20:00|2813.02|2775.02|2810.58|2772.58|2813.63|2775.63|2810.19|2772.19|242
1594351500000|2020-07-10 03:25:00|2810.61|2772.61|2810.99|2772.99|2812.09|2774.09|2810.59|2772.59|238
1594351800000|2020-07-10 03:30:00|2811|2773|2810.97|2772.97|2811.87|2773.87|2810.96|2772.96|213
1594352100000|2020-07-10 03:35:00|2810.71|2772.71|2808.44|2770.44|2810.71|2772.71|2808.28|2770.28|216
1594352400000|2020-07-10 03:40:00|2808.47|2770.47|2804.57|2766.57|2808.5|2770.5|2804.49|2766.49|243
1594352700000|2020-07-10 03:45:00|2804.59|2766.59|2803.61|2765.61|2805.54|2767.54|2803.61|2765.61|239
1594353000000|2020-07-10 03:50:00|2803.56|2765.56|2802.16|2764.16|2803.56|2765.56|2801.37|2763.37|236
1594353300000|2020-07-10 03:55:00|2802.19|2764.19|2806.64|2768.64|2806.68|2768.68|2802.18|2764.18|235
1594353600000|2020-07-10 04:00:00|2806.63|2768.63|2807.11|2769.11|2807.75|2769.75|2806.55|2768.55|236
1594353900000|2020-07-10 04:05:00|2807.14|2769.14|2804.19|2766.19|2807.15|2769.15|2803.61|2765.61|229
1594354200000|2020-07-10 04:10:00|2804.31|2766.31|2804.98|2766.98|2805.08|2767.08|2804.3|2766.3|208
1594354500000|2020-07-10 04:15:00|2804.95|2766.95|2804.42|2766.42|2805.26|2767.26|2804.41|2766.41|202
1594354800000|2020-07-10 04:20:00|2804.45|2766.45|2800.79|2762.79|2804.45|2766.45|2800.19|2762.19|248
1594355100000|2020-07-10 04:25:00|2800.74|2762.74|2797.07|2759.07|2800.74|2762.74|2796.53|2758.53|243
1594355400000|2020-07-10 04:30:00|2797.04|2759.04|2792.31|2754.31|2797.08|2759.08|2792.12|2754.12|226
1594355700000|2020-07-10 04:35:00|2792.3|2754.3|2781.54|2743.54|2792.33|2754.33|2773.81|2735.81|292
1594356000000|2020-07-10 04:40:00|2781.67|2743.67|2781.81|2743.81|2784.85|2746.85|2779.21|2741.21|262
1594356300000|2020-07-10 04:45:00|2781.77|2743.77|2782.68|2744.68|2783.62|2745.62|2779.01|2741.01|261
1594356600000|2020-07-10 04:50:00|2782.85|2744.85|2784.34|2746.34|2784.93|2746.93|2781.58|2743.58|265
1594356900000|2020-07-10 04:55:00|2784.33|2746.33|2771.71|2733.71|2786|2748|2770.36|2732.36|258
1594357200000|2020-07-10 05:00:00|2771.46|2733.46|2775.01|2737.01|2775.01|2737.01|2765|2727|284
1594357500000|2020-07-10 05:05:00|2774.98|2736.98|2782.76|2744.76|2782.88|2744.88|2774.8|2736.8|261
1594357800000|2020-07-10 05:10:00|2782.78|2744.78|2779.34|2741.34|2783.33|2745.33|2779.17|2741.17|264
1594358100000|2020-07-10 05:15:00|2779.36|2741.36|2781.35|2743.35|2781.79|2743.79|2778.92|2740.92|255
1594358400000|2020-07-10 05:20:00|2781.34|2743.34|2778.97|2740.97|2782.02|2744.02|2778.62|2740.62|255
1594358700000|2020-07-10 05:25:00|2778.95|2740.95|2778.54|2740.54|2779.2|2741.2|2777.89|2739.89|239
1594359000000|2020-07-10 05:30:00|2778.53|2740.53|2777.27|2739.27|2779.15|2741.15|2777.25|2739.25|250
1594359300000|2020-07-10 05:35:00|2777.28|2739.28|2772.28|2734.28|2777.43|2739.43|2772.28|2734.28|239
1594359600000|2020-07-10 05:40:00|2772.26|2734.26|2766.4|2728.4|2772.42|2734.42|2758.02|2720.02|278
1594359900000|2020-07-10 05:45:00|2766.43|2728.43|2774.07|2736.07|2774.07|2736.07|2766.3|2728.3|255
1594360200000|2020-07-10 05:50:00|2774.06|2736.06|2774.19|2736.19|2775.56|2737.56|2773.26|2735.26|258
1594360500000|2020-07-10 05:55:00|2774.14|2736.14|2773.41|2735.41|2774.14|2736.14|2769.02|2731.02|252
1594360800000|2020-07-10 06:00:00|2773.38|2735.38|2775.58|2737.58|2775.66|2737.66|2771.84|2733.84|250
1594361100000|2020-07-10 06:05:00|2775.67|2737.67|2776.64|2738.64|2776.72|2738.72|2775.01|2737.01|239
1594361400000|2020-07-10 06:10:00|2776.63|2738.63|2776.73|2738.73|2777.72|2739.72|2775.9|2737.9|222
1594361700000|2020-07-10 06:15:00|2776.72|2738.72|2777.48|2739.48|2778.58|2740.58|2776.36|2738.36|233
1594362000000|2020-07-10 06:20:00|2777.49|2739.49|2778.3|2740.3|2778.65|2740.65|2777.49|2739.49|232
1594362300000|2020-07-10 06:25:00|2778.31|2740.31|2779.34|2741.34|2780.3|2742.3|2778.22|2740.22|239
1594362600000|2020-07-10 06:30:00|2779.35|2741.35|2776.69|2738.69|2781.21|2743.21|2776.69|2738.69|247
1594362900000|2020-07-10 06:35:00|2776.68|2738.68|2775.12|2737.12|2776.89|2738.89|2774.96|2736.96|249
1594363200000|2020-07-10 06:40:00|2775.09|2737.09|2774.25|2736.25|2775.65|2737.65|2774.07|2736.07|224
1594363500000|2020-07-10 06:45:00|2774.26|2736.26|2773.02|2735.02|2775.08|2737.08|2773.02|2735.02|238
1594363800000|2020-07-10 06:50:00|2773|2735|2771.24|2733.24|2773.03|2735.03|2771.19|2733.19|236
1594364100000|2020-07-10 06:55:00|2771.2|2733.2|2766.66|2728.66|2771.27|2733.27|2766.66|2728.66|254
1594364400000|2020-07-10 07:00:00|2766.53|2728.53|2753.9|2715.9|2766.54|2728.54|2753.86|2715.86|288
1594364700000|2020-07-10 07:05:00|2753.93|2715.93|2758.4|2720.4|2759.09|2721.09|2753.84|2715.84|278
1594365000000|2020-07-10 07:10:00|2758.42|2720.42|2765|2727|2765.07|2727.07|2757.79|2719.79|257
1594365300000|2020-07-10 07:15:00|2765.1|2727.1|2766.09|2728.09|2768.58|2730.58|2765.1|2727.1|245
1594365600000|2020-07-10 07:20:00|2766.01|2728.01|2770.84|2732.84|2770.84|2732.84|2765.73|2727.73|241
1594365900000|2020-07-10 07:25:00|2770.76|2732.76|2773|2735|2773.18|2735.18|2769.59|2731.59|235
1594366200000|2020-07-10 07:30:00|2772.99|2734.99|2774.4|2736.4|2774.72|2736.72|2772.93|2734.93|249
1594366500000|2020-07-10 07:35:00|2774.31|2736.31|2774.56|2736.56|2774.89|2736.89|2773.96|2735.96|241
1594366800000|2020-07-10 07:40:00|2774.55|2736.55|2772.77|2734.77|2774.56|2736.56|2772.75|2734.75|220
1594367100000|2020-07-10 07:45:00|2772.76|2734.76|2772.86|2734.86|2773.62|2735.62|2772.62|2734.62|222
1594367400000|2020-07-10 07:50:00|2772.84|2734.84|2770.87|2732.87|2773.29|2735.29|2770.38|2732.38|232
1594367700000|2020-07-10 07:55:00|2770.86|2732.86|2771.27|2733.27|2771.27|2733.27|2768.35|2730.35|245
1594368000000|2020-07-10 08:00:00|2771.31|2733.31|2774.18|2736.18|2775|2737|2771.31|2733.31|250
1594368300000|2020-07-10 08:05:00|2774.12|2736.12|2778.96|2740.96|2778.96|2740.96|2773.93|2735.93|248
1594368600000|2020-07-10 08:10:00|2778.97|2740.97|2780.92|2742.92|2780.94|2742.94|2778.89|2740.89|252
1594368900000|2020-07-10 08:15:00|2780.95|2742.95|2783.37|2745.37|2783.72|2745.72|2780.2|2742.2|238
1594369200000|2020-07-10 08:20:00|2783.38|2745.38|2784.44|2746.44|2784.58|2746.58|2782.21|2744.21|244
1594369500000|2020-07-10 08:25:00|2784.45|2746.45|2782.39|2744.39|2786.39|2748.39|2782.39|2744.39|246
1594369800000|2020-07-10 08:30:00|2782.34|2744.34|2791.74|2753.74|2793.2|2755.2|2781.45|2743.45|273
1594370100000|2020-07-10 08:35:00|2791.88|2753.88|2795.09|2757.09|2799.15|2761.15|2791.19|2753.19|278
1594370400000|2020-07-10 08:40:00|2795.03|2757.03|2793.96|2755.96|2795.89|2757.89|2793.54|2755.54|251
1594370700000|2020-07-10 08:45:00|2793.97|2755.97|2794.13|2756.13|2797.76|2759.76|2793.96|2755.96|273
1594371000000|2020-07-10 08:50:00|2794.14|2756.14|2796.02|2758.02|2798.95|2760.95|2793.81|2755.81|258
1594371300000|2020-07-10 08:55:00|2796.01|2758.01|2790.93|2752.93|2796.25|2758.25|2790.51|2752.51|251
1594371600000|2020-07-10 09:00:00|2790.96|2752.96|2784.98|2746.98|2791.88|2753.88|2784.52|2746.52|264
1594371900000|2020-07-10 09:05:00|2785.09|2747.09|2786.12|2748.12|2789.05|2751.05|2784.95|2746.95|257
1594372200000|2020-07-10 09:10:00|2786.18|2748.18|2783.69|2745.69|2788.08|2750.08|2783.13|2745.13|245
1594372500000|2020-07-10 09:15:00|2783.7|2745.7|2786.64|2748.64|2786.64|2748.64|2782.09|2744.09|241
1594372800000|2020-07-10 09:20:00|2786.63|2748.63|2788.23|2750.23|2788.25|2750.25|2786.47|2748.47|221
1594373100000|2020-07-10 09:25:00|2788.24|2750.24|2789.75|2751.75|2791.22|2753.22|2788.24|2750.24|239
1594373400000|2020-07-10 09:30:00|2789.8|2751.8|2789.8|2751.8|2791.6|2753.6|2789.73|2751.73|241
1594373700000|2020-07-10 09:35:00|2789.79|2751.79|2785.62|2747.62|2789.94|2751.94|2785.62|2747.62|238
1594374000000|2020-07-10 09:40:00|2785.58|2747.58|2788.67|2750.67|2788.69|2750.69|2785.37|2747.37|247
1594374300000|2020-07-10 09:45:00|2788.77|2750.77|2790.25|2752.25|2791.05|2753.05|2788.58|2750.58|228
1594374600000|2020-07-10 09:50:00|2790.21|2752.21|2788.15|2750.15|2790.21|2752.21|2787.99|2749.99|220
1594374900000|2020-07-10 09:55:00|2788.19|2750.19|2789.53|2751.53|2789.84|2751.84|2788.13|2750.13|225
1594375200000|2020-07-10 10:00:00|2789.48|2751.48|2792.29|2754.29|2792.46|2754.46|2789.48|2751.48|238
1594375500000|2020-07-10 10:05:00|2792.28|2754.28|2787.07|2749.07|2792.59|2754.59|2787.07|2749.07|226
1594375800000|2020-07-10 10:10:00|2786.95|2748.95|2781.43|2743.43|2787.25|2749.25|2781.42|2743.42|254
1594376100000|2020-07-10 10:15:00|2781.46|2743.46|2785|2747|2785.04|2747.04|2781.39|2743.39|245
1594376400000|2020-07-10 10:20:00|2785.01|2747.01|2783.58|2745.58|2785.92|2747.92|2783.35|2745.35|234
1594376700000|2020-07-10 10:25:00|2783.56|2745.56|2781.58|2743.58|2783.56|2745.56|2781.58|2743.58|242
1594377000000|2020-07-10 10:30:00|2781.59|2743.59|2779.77|2741.77|2781.61|2743.61|2779.21|2741.21|234
1594377300000|2020-07-10 10:35:00|2779.76|2741.76|2783.91|2745.91|2784.7|2746.7|2779.61|2741.61|241
1594377600000|2020-07-10 10:40:00|2783.9|2745.9|2784.29|2746.29|2785.39|2747.39|2783.28|2745.28|231
1594377900000|2020-07-10 10:45:00|2784.28|2746.28|2788.52|2750.52|2788.58|2750.58|2784.27|2746.27|240
1594378200000|2020-07-10 10:50:00|2788.56|2750.56|2788.67|2750.67|2789.28|2751.28|2788.31|2750.31|221
1594378500000|2020-07-10 10:55:00|2788.68|2750.68|2787.86|2749.86|2789.05|2751.05|2787.7|2749.7|219
1594378800000|2020-07-10 11:00:00|2787.85|2749.85|2790.09|2752.09|2790.82|2752.82|2787.76|2749.76|232
1594379100000|2020-07-10 11:05:00|2790.05|2752.05|2789.36|2751.36|2790.36|2752.36|2789.11|2751.11|235
1594379400000|2020-07-10 11:10:00|2789.39|2751.39|2789.39|2751.39|2790.14|2752.14|2788.42|2750.42|236
1594379700000|2020-07-10 11:15:00|2789.33|2751.33|2789.57|2751.57|2790.67|2752.67|2789.33|2751.33|226
1594380000000|2020-07-10 11:20:00|2789.55|2751.55|2795.02|2757.02|2795.02|2757.02|2789.49|2751.49|237
1594380300000|2020-07-10 11:25:00|2795.06|2757.06|2790.58|2752.58|2795.93|2757.93|2790.51|2752.51|245
1594380600000|2020-07-10 11:30:00|2790.8|2752.8|2781.82|2743.82|2790.9|2752.9|2781.82|2743.82|268
1594380900000|2020-07-10 11:35:00|2781.8|2743.8|2781.58|2743.58|2782.92|2744.92|2781.58|2743.58|255
1594381200000|2020-07-10 11:40:00|2781.56|2743.56|2773.71|2735.71|2781.57|2743.57|2773.71|2735.71|234
1594381500000|2020-07-10 11:45:00|2773.58|2735.58|2771.69|2733.69|2776.12|2738.12|2770.87|2732.87|276
1594381800000|2020-07-10 11:50:00|2771.7|2733.7|2773.75|2735.75|2776.07|2738.07|2771.7|2733.7|261
1594382100000|2020-07-10 11:55:00|2773.86|2735.86|2768.9|2730.9|2774.7|2736.7|2768.89|2730.89|259
1594382400000|2020-07-10 12:00:00|2768.98|2730.98|2776.15|2738.15|2776.27|2738.27|2768.98|2730.98|270
1594382700000|2020-07-10 12:05:00|2776.14|2738.14|2780.37|2742.37|2781.38|2743.38|2776.14|2738.14|262
1594383000000|2020-07-10 12:10:00|2780.36|2742.36|2780.1|2742.1|2780.91|2742.91|2778.82|2740.82|231
1594383300000|2020-07-10 12:15:00|2780.12|2742.12|2783.01|2745.01|2783.4|2745.4|2780.11|2742.11|245
1594383600000|2020-07-10 12:20:00|2782.99|2744.99|2781.18|2743.18|2783.86|2745.86|2781.16|2743.16|235
1594383900000|2020-07-10 12:25:00|2781.15|2743.15|2775.68|2737.68|2781.16|2743.16|2774.69|2736.69|264
1594384200000|2020-07-10 12:30:00|2775.71|2737.71|2775.01|2737.01|2776.56|2738.56|2774.54|2736.54|223
1594384500000|2020-07-10 12:35:00|2774.96|2736.96|2779.43|2741.43|2779.43|2741.43|2774.19|2736.19|249
1594384800000|2020-07-10 12:40:00|2779.57|2741.57|2783.89|2745.89|2784.03|2746.03|2779.57|2741.57|248
1594385100000|2020-07-10 12:45:00|2783.88|2745.88|2784.13|2746.13|2784.17|2746.17|2781.98|2743.98|246
1594385400000|2020-07-10 12:50:00|2784.11|2746.11|2784.28|2746.28|2785.84|2747.84|2783.63|2745.63|236
1594385700000|2020-07-10 12:55:00|2784.33|2746.33|2783.39|2745.39|2784.33|2746.33|2782.78|2744.78|233
1594386000000|2020-07-10 13:00:00|2783.44|2745.44|2788.06|2750.06|2789.28|2751.28|2783.44|2745.44|257
1594386300000|2020-07-10 13:05:00|2788.02|2750.02|2787.12|2749.12|2788.17|2750.17|2786.46|2748.46|218
1594386600000|2020-07-10 13:10:00|2787.15|2749.15|2786.69|2748.69|2788.13|2750.13|2786.63|2748.63|226
1594386900000|2020-07-10 13:15:00|2786.56|2748.56|2784.81|2746.81|2787.03|2749.03|2784.46|2746.46|232
1594387200000|2020-07-10 13:20:00|2784.83|2746.83|2786.09|2748.09|2787.68|2749.68|2784.56|2746.56|237
1594387500000|2020-07-10 13:25:00|2786.13|2748.13|2784.46|2746.46|2786.13|2748.13|2784.28|2746.28|214
1594387800000|2020-07-10 13:30:00|2784.49|2746.49|2780.87|2742.87|2784.64|2746.64|2780.87|2742.87|241
1594388100000|2020-07-10 13:35:00|2780.63|2742.63|2777.11|2739.11|2780.67|2742.67|2775.29|2737.29|269
1594388400000|2020-07-10 13:40:00|2777.16|2739.16|2783.64|2745.64|2784.28|2746.28|2777.16|2739.16|264
1594388700000|2020-07-10 13:45:00|2783.55|2745.55|2782.26|2744.26|2784.21|2746.21|2781.45|2743.45|249
1594389000000|2020-07-10 13:50:00|2782.24|2744.24|2781.33|2743.33|2782.44|2744.44|2781.06|2743.06|236
1594389300000|2020-07-10 13:55:00|2781.32|2743.32|2784.01|2746.01|2784.02|2746.02|2780.46|2742.46|237
1594389600000|2020-07-10 14:00:00|2784.02|2746.02|2775.32|2737.32|2784.56|2746.56|2775.32|2737.32|262
1594389900000|2020-07-10 14:05:00|2775.27|2737.27|2775.8|2737.8|2777.07|2739.07|2774.6|2736.6|260
1594390200000|2020-07-10 14:10:00|2775.81|2737.81|2777.72|2739.72|2777.72|2739.72|2775.58|2737.58|239
1594390500000|2020-07-10 14:15:00|2777.77|2739.77|2781.83|2743.83|2781.83|2743.83|2777.77|2739.77|256
1594390800000|2020-07-10 14:20:00|2781.82|2743.82|2783.54|2745.54|2784.05|2746.05|2779.96|2741.96|261
1594391100000|2020-07-10 14:25:00|2783.6|2745.6|2786.66|2748.66|2786.76|2748.76|2783.48|2745.48|261
1594391400000|2020-07-10 14:30:00|2786.63|2748.63|2785.52|2747.52|2788.7|2750.7|2784.4|2746.4|260
1594391700000|2020-07-10 14:35:00|2785.53|2747.53|2787.98|2749.98|2788.41|2750.41|2785.22|2747.22|236
1594392000000|2020-07-10 14:40:00|2788|2750|2792.69|2754.69|2792.72|2754.72|2787.75|2749.75|242
1594392300000|2020-07-10 14:45:00|2792.67|2754.67|2794.11|2756.11|2794.77|2756.77|2792.67|2754.67|264
1594392600000|2020-07-10 14:50:00|2794.12|2756.12|2792.61|2754.61|2794.77|2756.77|2792.03|2754.03|252
1594392900000|2020-07-10 14:55:00|2792.6|2754.6|2791.29|2753.29|2792.6|2754.6|2789.33|2751.33|238
1594393200000|2020-07-10 15:00:00|2791.36|2753.36|2789.97|2751.97|2791.38|2753.38|2789.89|2751.89|231
1594393500000|2020-07-10 15:05:00|2789.96|2751.96|2790.97|2752.97|2791.23|2753.23|2789.96|2751.96|234
1594393800000|2020-07-10 15:10:00|2790.96|2752.96|2793.41|2755.41|2793.41|2755.41|2790.96|2752.96|241
1594394100000|2020-07-10 15:15:00|2793.35|2755.35|2801.23|2763.23|2802.67|2764.67|2793.35|2755.35|266
1594394400000|2020-07-10 15:20:00|2801.21|2763.21|2801.39|2763.39|2801.49|2763.49|2798.21|2760.21|261
1594394700000|2020-07-10 15:25:00|2801.4|2763.4|2804.4|2766.4|2805.07|2767.07|2801.4|2763.4|258
1594395000000|2020-07-10 15:30:00|2804.35|2766.35|2804.02|2766.02|2805.99|2767.99|2803.27|2765.27|260
1594395300000|2020-07-10 15:35:00|2804|2766|2803.78|2765.78|2804|2766|2802.93|2764.93|238
1594395600000|2020-07-10 15:40:00|2803.82|2765.82|2807.58|2769.58|2807.78|2769.78|2803.81|2765.81|238
1594395900000|2020-07-10 15:45:00|2807.59|2769.59|2806.71|2768.71|2808.42|2770.42|2805.33|2767.33|264
1594396200000|2020-07-10 15:50:00|2806.73|2768.73|2807.49|2769.49|2808.46|2770.46|2806.55|2768.55|238
1594396500000|2020-07-10 15:55:00|2807.42|2769.42|2809.14|2771.14|2809.53|2771.53|2806.26|2768.26|257
1594396800000|2020-07-10 16:00:00|2809.19|2771.19|2800.88|2762.88|2810.45|2772.45|2800.88|2762.88|269
1594397100000|2020-07-10 16:05:00|2800.72|2762.72|2805.88|2767.88|2807.32|2769.32|2800.72|2762.72|260
1594397400000|2020-07-10 16:10:00|2805.77|2767.77|2805.89|2767.89|2807.35|2769.35|2805.37|2767.37|240
1594397700000|2020-07-10 16:15:00|2805.98|2767.98|2799.72|2761.72|2806.02|2768.02|2799.72|2761.72|258
1594398000000|2020-07-10 16:20:00|2799.51|2761.51|2799.91|2761.91|2799.99|2761.99|2798.87|2760.87|236
1594398300000|2020-07-10 16:25:00|2799.93|2761.93|2799.72|2761.72|2800.48|2762.48|2798.04|2760.04|247
1594398600000|2020-07-10 16:30:00|2799.69|2761.69|2801.64|2763.64|2801.64|2763.64|2798.53|2760.53|254
1594398900000|2020-07-10 16:35:00|2801.65|2763.65|2802.56|2764.56|2803.08|2765.08|2801.57|2763.57|245
1594399200000|2020-07-10 16:40:00|2802.57|2764.57|2802.96|2764.96|2803.59|2765.59|2799.36|2761.36|252
1594399500000|2020-07-10 16:45:00|2802.94|2764.94|2804.79|2766.79|2804.95|2766.95|2802.92|2764.92|236
1594399800000|2020-07-10 16:50:00|2804.74|2766.74|2805.15|2767.15|2805.67|2767.67|2803.75|2765.75|239
1594400100000|2020-07-10 16:55:00|2805.11|2767.11|2805.96|2767.96|2806.16|2768.16|2804.33|2766.33|263
1594400400000|2020-07-10 17:00:00|2805.94|2767.94|2802.06|2764.06|2806.43|2768.43|2801.35|2763.35|261
1594400700000|2020-07-10 17:05:00|2802.12|2764.12|2797.19|2759.19|2802.15|2764.15|2796.42|2758.42|253
1594401000000|2020-07-10 17:10:00|2797.18|2759.18|2797.94|2759.94|2798.01|2760.01|2796.73|2758.73|244
1594401300000|2020-07-10 17:15:00|2797.99|2759.99|2800.57|2762.57|2802.06|2764.06|2797.91|2759.91|244
1594401600000|2020-07-10 17:20:00|2800.58|2762.58|2798.98|2760.98|2800.58|2762.58|2797.87|2759.87|236
1594401900000|2020-07-10 17:25:00|2799|2761|2796.7|2758.7|2799.32|2761.32|2796.38|2758.38|233
1594402200000|2020-07-10 17:30:00|2796.72|2758.72|2797.13|2759.13|2797.78|2759.78|2796.62|2758.62|208
1594402500000|2020-07-10 17:35:00|2797.14|2759.14|2799.5|2761.5|2799.69|2761.69|2797.14|2759.14|201
1594402800000|2020-07-10 17:40:00|2799.48|2761.48|2802.65|2764.65|2802.65|2764.65|2799.3|2761.3|228
1594403100000|2020-07-10 17:45:00|2802.68|2764.68|2805.2|2767.2|2805.2|2767.2|2802.68|2764.68|225
1594403400000|2020-07-10 17:50:00|2805.21|2767.21|2803.74|2765.74|2805.29|2767.29|2803.72|2765.72|199
1594403700000|2020-07-10 17:55:00|2803.76|2765.76|2804.15|2766.15|2804.44|2766.44|2803.68|2765.68|208
1594404000000|2020-07-10 18:00:00|2804.11|2766.11|2800.25|2762.25|2804.11|2766.11|2800.25|2762.25|227
1594404300000|2020-07-10 18:05:00|2800.26|2762.26|2800.86|2762.86|2800.86|2762.86|2799.23|2761.23|255
1594404600000|2020-07-10 18:10:00|2800.88|2762.88|2802.61|2764.61|2802.61|2764.61|2800.06|2762.06|221
1594404900000|2020-07-10 18:15:00|2802.6|2764.6|2801.16|2763.16|2803.47|2765.47|2801.06|2763.06|225
1594405200000|2020-07-10 18:20:00|2801.12|2763.12|2798.18|2760.18|2801.13|2763.13|2798.14|2760.14|237
1594405500000|2020-07-10 18:25:00|2798.19|2760.19|2796.86|2758.86|2798.19|2760.19|2796.37|2758.37|222
1594405800000|2020-07-10 18:30:00|2796.74|2758.74|2797.16|2759.16|2797.28|2759.28|2795.13|2757.13|251
1594406100000|2020-07-10 18:35:00|2797.18|2759.18|2796.97|2758.97|2798.18|2760.18|2796.77|2758.77|239
1594406400000|2020-07-10 18:40:00|2797.03|2759.03|2798.04|2760.04|2798.21|2760.21|2797.03|2759.03|227
1594406700000|2020-07-10 18:45:00|2798.08|2760.08|2795.83|2757.83|2798.33|2760.33|2795.81|2757.81|214
1594407000000|2020-07-10 18:50:00|2795.68|2757.68|2799.09|2761.09|2799.09|2761.09|2795.46|2757.46|225
1594407300000|2020-07-10 18:55:00|2799.15|2761.15|2799.96|2761.96|2800.08|2762.08|2799.15|2761.15|219
1594407600000|2020-07-10 19:00:00|2799.98|2761.98|2800.13|2762.13|2800.3|2762.3|2799.48|2761.48|228
1594407900000|2020-07-10 19:05:00|2800.15|2762.15|2800.46|2762.46|2800.52|2762.52|2799.94|2761.94|192
1594408200000|2020-07-10 19:10:00|2800.49|2762.49|2800.75|2762.75|2801.68|2763.68|2800.26|2762.26|223
1594408500000|2020-07-10 19:15:00|2800.66|2762.66|2800.83|2762.83|2801.67|2763.67|2800.36|2762.36|235
1594408800000|2020-07-10 19:20:00|2800.86|2762.86|2803.3|2765.3|2803.34|2765.34|2800.4|2762.4|242
1594409100000|2020-07-10 19:25:00|2803.32|2765.32|2805.92|2767.92|2806.24|2768.24|2803.32|2765.32|234
1594409400000|2020-07-10 19:30:00|2805.86|2767.86|2805.61|2767.61|2806.34|2768.34|2805.33|2767.33|222
1594409700000|2020-07-10 19:35:00|2805.6|2767.6|2806.96|2768.96|2807.61|2769.61|2805.07|2767.07|235
1594410000000|2020-07-10 19:40:00|2807.01|2769.01|2807.61|2769.61|2808.6|2770.6|2806.97|2768.97|239
1594410300000|2020-07-10 19:45:00|2807.59|2769.59|2806.35|2768.35|2808.22|2770.22|2805.7|2767.7|245
1594410600000|2020-07-10 19:50:00|2806.34|2768.34|2806.82|2768.82|2807.17|2769.17|2806.01|2768.01|231
1594410900000|2020-07-10 19:55:00|2806.8|2768.8|2804.87|2766.87|2807.12|2769.12|2804.82|2766.82|217
1594411200000|2020-07-10 20:00:00|2804.8|2766.8|2807.9|2769.9|2807.9|2769.9|2804.78|2766.78|225
1594411500000|2020-07-10 20:05:00|2807.94|2769.94|2808.27|2770.27|2809.72|2771.72|2807.94|2769.94|232
1594411800000|2020-07-10 20:10:00|2808.28|2770.28|2809.57|2771.57|2809.68|2771.68|2808.2|2770.2|214
1594412100000|2020-07-10 20:15:00|2809.62|2771.62|2810.56|2772.56|2810.86|2772.86|2809.62|2771.62|214
1594412400000|2020-07-10 20:20:00|2810.55|2772.55|2810.68|2772.68|2811.17|2773.17|2810.4|2772.4|237
1594412700000|2020-07-10 20:25:00|2810.32|2772.32|2811.81|2773.81|2812.52|2774.52|2809.57|2771.57|246
1594413000000|2020-07-10 20:30:00|2811.78|2773.78|2813.15|2775.15|2813.33|2775.33|2811.44|2773.44|233
1594413300000|2020-07-10 20:35:00|2813.16|2775.16|2812.31|2774.31|2813.57|2775.57|2812.17|2774.17|217
1594413600000|2020-07-10 20:40:00|2812.26|2774.26|2805.87|2767.87|2812.53|2774.53|2805.83|2767.83|236
1594413900000|2020-07-10 20:45:00|2805.85|2767.85|2805.59|2767.59|2806.42|2768.42|2804.39|2766.39|252
1594414200000|2020-07-10 20:50:00|2805.7|2767.7|2804.39|2766.39|2805.78|2767.78|2804.39|2766.39|205
1594414500000|2020-07-10 20:55:00|2804.36|2766.36|2803.69|2765.69|2804.38|2766.38|2803.49|2765.49|190
1594450800000|2020-07-11 07:00:00|2833.82|2795.82|2837.12|2799.12|2837.13|2799.13|2833.82|2795.82|128
1594451100000|2020-07-11 07:05:00|2837.1|2799.1|2838.41|2800.41|2838.43|2800.43|2837.06|2799.06|211
1594451400000|2020-07-11 07:10:00|2838.38|2800.38|2839.49|2801.49|2839.61|2801.61|2837.14|2799.14|227
1594451700000|2020-07-11 07:15:00|2839.48|2801.48|2840.13|2802.13|2840.19|2802.19|2839.33|2801.33|221
1594452000000|2020-07-11 07:20:00|2840.23|2802.23|2841.28|2803.28|2841.8|2803.8|2839.68|2801.68|239
1594452300000|2020-07-11 07:25:00|2841.26|2803.26|2841.7|2803.7|2841.7|2803.7|2841.17|2803.17|196
1594452600000|2020-07-11 07:30:00|2841.67|2803.67|2838.18|2800.18|2841.69|2803.69|2838.17|2800.17|206
1594452900000|2020-07-11 07:35:00|2838.2|2800.2|2836.88|2798.88|2838.2|2800.2|2836.17|2798.17|214
1594453200000|2020-07-11 07:40:00|2836.86|2798.86|2836.35|2798.35|2837.08|2799.08|2836.35|2798.35|177
1594453500000|2020-07-11 07:45:00|2836.3|2798.3|2836.43|2798.43|2836.43|2798.43|2835.48|2797.48|197
1594453800000|2020-07-11 07:50:00|2836.44|2798.44|2839.07|2801.07|2839.19|2801.19|2836.44|2798.44|219
1594454100000|2020-07-11 07:55:00|2839.1|2801.1|2838.28|2800.28|2839.57|2801.57|2838.19|2800.19|183
1594454400000|2020-07-11 08:00:00|2838.26|2800.26|2837.78|2799.78|2838.85|2800.85|2837.78|2799.78|216
1594454700000|2020-07-11 08:05:00|2837.79|2799.79|2837.23|2799.23|2837.85|2799.85|2836.23|2798.23|207
1594455000000|2020-07-11 08:10:00|2837.24|2799.24|2837.21|2799.21|2837.47|2799.47|2836.87|2798.87|206
1594455300000|2020-07-11 08:15:00|2837.22|2799.22|2837.14|2799.14|2837.46|2799.46|2836.69|2798.69|211
1594455600000|2020-07-11 08:20:00|2837.16|2799.16|2835.58|2797.58|2837.6|2799.6|2835.2|2797.2|221
1594455900000|2020-07-11 08:25:00|2835.59|2797.59|2835.81|2797.81|2836.36|2798.36|2835.42|2797.42|215
1594456200000|2020-07-11 08:30:00|2835.83|2797.83|2836.53|2798.53|2836.59|2798.59|2834.58|2796.58|229
1594456500000|2020-07-11 08:35:00|2836.56|2798.56|2837.36|2799.36|2837.46|2799.46|2836.54|2798.54|218
1594456800000|2020-07-11 08:40:00|2837.4|2799.4|2840.79|2802.79|2840.9|2802.9|2837.25|2799.25|214
1594457100000|2020-07-11 08:45:00|2840.94|2802.94|2838.59|2800.59|2841.83|2803.83|2838.48|2800.48|240
1594457400000|2020-07-11 08:50:00|2838.63|2800.63|2836.69|2798.69|2838.69|2800.69|2836.63|2798.63|217
1594457700000|2020-07-11 08:55:00|2836.66|2798.66|2834.41|2796.41|2836.69|2798.69|2834.35|2796.35|237
1594458000000|2020-07-11 09:00:00|2834.44|2796.44|2833.4|2795.4|2834.62|2796.62|2833.17|2795.17|225
1594458300000|2020-07-11 09:05:00|2833.36|2795.36|2829.47|2791.47|2833.7|2795.7|2829.17|2791.17|226
1594458600000|2020-07-11 09:10:00|2829.45|2791.45|2813.95|2775.95|2829.93|2791.93|2811.42|2773.42|263
1594458900000|2020-07-11 09:15:00|2814.05|2776.05|2816.14|2778.14|2817.1|2779.1|2813.42|2775.42|267
1594459200000|2020-07-11 09:20:00|2816.09|2778.09|2805.54|2767.54|2816.09|2778.09|2805.54|2767.54|268
1594459500000|2020-07-11 09:25:00|2805.41|2767.41|2805.02|2767.02|2805.58|2767.58|2798.47|2760.47|278
1594459800000|2020-07-11 09:30:00|2804.79|2766.79|2803.89|2765.89|2804.79|2766.79|2798.41|2760.41|274
1594460100000|2020-07-11 09:35:00|2803.95|2765.95|2807.31|2769.31|2807.32|2769.32|2803.37|2765.37|251
1594460400000|2020-07-11 09:40:00|2807.44|2769.44|2806.77|2768.77|2808.43|2770.43|2806.59|2768.59|231
1594460700000|2020-07-11 09:45:00|2806.85|2768.85|2810.96|2772.96|2811.95|2773.95|2806.76|2768.76|258
1594461000000|2020-07-11 09:50:00|2810.98|2772.98|2810.93|2772.93|2811.09|2773.09|2808.61|2770.61|245
1594461300000|2020-07-11 09:55:00|2810.94|2772.94|2808.1|2770.1|2812.21|2774.21|2808.08|2770.08|238
1594461600000|2020-07-11 10:00:00|2807.95|2769.95|2816.49|2778.49|2816.63|2778.63|2806|2768|248
1594461900000|2020-07-11 10:05:00|2816.35|2778.35|2815.16|2777.16|2817.24|2779.24|2815.11|2777.11|222
1594462200000|2020-07-11 10:10:00|2815.21|2777.21|2815.08|2777.08|2815.66|2777.66|2813.33|2775.33|219
1594462500000|2020-07-11 10:15:00|2815.11|2777.11|2814.97|2776.97|2816.01|2778.01|2812.83|2774.83|235
1594462800000|2020-07-11 10:20:00|2814.98|2776.98|2813.88|2775.88|2815.15|2777.15|2812.4|2774.4|238
1594463100000|2020-07-11 10:25:00|2813.87|2775.87|2811.75|2773.75|2813.87|2775.87|2811.57|2773.57|239
1594463400000|2020-07-11 10:30:00|2811.76|2773.76|2815.6|2777.6|2815.62|2777.62|2811.76|2773.76|236
1594463700000|2020-07-11 10:35:00|2815.61|2777.61|2814.4|2776.4|2815.65|2777.65|2813.76|2775.76|219
1594464000000|2020-07-11 10:40:00|2814.39|2776.39|2814.89|2776.89|2815.7|2777.7|2814.2|2776.2|211
1594464300000|2020-07-11 10:45:00|2814.88|2776.88|2811.44|2773.44|2814.97|2776.97|2811.29|2773.29|218
1594464600000|2020-07-11 10:50:00|2811.36|2773.36|2812.47|2774.47|2812.53|2774.53|2810.95|2772.95|233
1594464900000|2020-07-11 10:55:00|2812.46|2774.46|2811.12|2773.12|2812.75|2774.75|2811.11|2773.11|203
1594465200000|2020-07-11 11:00:00|2811.11|2773.11|2808.54|2770.54|2811.11|2773.11|2807.36|2769.36|231
1594465500000|2020-07-11 11:05:00|2808.33|2770.33|2810.63|2772.63|2810.63|2772.63|2808.11|2770.11|202
1594465800000|2020-07-11 11:10:00|2810.64|2772.64|2814.74|2776.74|2815.19|2777.19|2810.39|2772.39|231
1594466100000|2020-07-11 11:15:00|2814.73|2776.73|2817.57|2779.57|2817.58|2779.58|2814.08|2776.08|212
1594466400000|2020-07-11 11:20:00|2817.63|2779.63|2817.39|2779.39|2818.31|2780.31|2816.71|2778.71|234
1594466700000|2020-07-11 11:25:00|2817.34|2779.34|2817.22|2779.22|2817.91|2779.91|2816.68|2778.68|201
1594467000000|2020-07-11 11:30:00|2817.14|2779.14|2815.09|2777.09|2817.6|2779.6|2814.05|2776.05|217
1594467300000|2020-07-11 11:35:00|2815.05|2777.05|2815.99|2777.99|2816.35|2778.35|2814.68|2776.68|212
1594467600000|2020-07-11 11:40:00|2815.98|2777.98|2813.19|2775.19|2816.36|2778.36|2813.19|2775.19|221
1594467900000|2020-07-11 11:45:00|2813.2|2775.2|2810.7|2772.7|2813.2|2775.2|2809.75|2771.75|225
1594468200000|2020-07-11 11:50:00|2810.69|2772.69|2812.37|2774.37|2812.41|2774.41|2810.68|2772.68|188
1594468500000|2020-07-11 11:55:00|2812.4|2774.4|2809.6|2771.6|2812.43|2774.43|2808.56|2770.56|229
1594468800000|2020-07-11 12:00:00|2809.59|2771.59|2814.97|2776.97|2815.12|2777.12|2806.76|2768.76|253
1594469100000|2020-07-11 12:05:00|2815.02|2777.02|2815.44|2777.44|2816.85|2778.85|2814.97|2776.97|203
1594469400000|2020-07-11 12:10:00|2815.43|2777.43|2816.67|2778.67|2816.68|2778.68|2814.89|2776.89|194
1594469700000|2020-07-11 12:15:00|2816.63|2778.63|2818.75|2780.75|2818.9|2780.9|2816.55|2778.55|207
1594470000000|2020-07-11 12:20:00|2818.82|2780.82|2818.01|2780.01|2819.32|2781.32|2817.31|2779.31|222
1594470300000|2020-07-11 12:25:00|2818.06|2780.06|2817.36|2779.36|2818.13|2780.13|2817.28|2779.28|189
1594470600000|2020-07-11 12:30:00|2817.21|2779.21|2815.99|2777.99|2817.21|2779.21|2814.23|2776.23|221
1594470900000|2020-07-11 12:35:00|2815.98|2777.98|2815.67|2777.67|2816.62|2778.62|2815.58|2777.58|188
1594471200000|2020-07-11 12:40:00|2815.64|2777.64|2816.62|2778.62|2816.75|2778.75|2815.64|2777.64|222
1594471500000|2020-07-11 12:45:00|2816.65|2778.65|2816.23|2778.23|2817.1|2779.1|2816.09|2778.09|226
1594471800000|2020-07-11 12:50:00|2816.33|2778.33|2816.57|2778.57|2816.96|2778.96|2815.06|2777.06|219
1594472100000|2020-07-11 12:55:00|2816.54|2778.54|2816.22|2778.22|2817.47|2779.47|2816.08|2778.08|221
1594472400000|2020-07-11 13:00:00|2816.21|2778.21|2814.09|2776.09|2816.22|2778.22|2813.28|2775.28|237
1594472700000|2020-07-11 13:05:00|2814.1|2776.1|2813.17|2775.17|2814.22|2776.22|2810.21|2772.21|248
1594473000000|2020-07-11 13:10:00|2813.24|2775.24|2812.27|2774.27|2813.79|2775.79|2812.19|2774.19|212
1594473300000|2020-07-11 13:15:00|2812.23|2774.23|2807.66|2769.66|2812.24|2774.24|2807.5|2769.5|245
1594473600000|2020-07-11 13:20:00|2807.67|2769.67|2810.47|2772.47|2810.58|2772.58|2807.59|2769.59|237
1594473900000|2020-07-11 13:25:00|2810.48|2772.48|2815.59|2777.59|2815.86|2777.86|2810.48|2772.48|245
1594474200000|2020-07-11 13:30:00|2815.6|2777.6|2817.46|2779.46|2817.49|2779.49|2814.08|2776.08|233
1594474500000|2020-07-11 13:35:00|2817.44|2779.44|2816.33|2778.33|2818|2780|2816.28|2778.28|226
1594474800000|2020-07-11 13:40:00|2816.49|2778.49|2816.33|2778.33|2817.09|2779.09|2816.23|2778.23|198
1594475100000|2020-07-11 13:45:00|2816.34|2778.34|2817.9|2779.9|2817.91|2779.91|2816.2|2778.2|226
1594475400000|2020-07-11 13:50:00|2817.91|2779.91|2819.12|2781.12|2819.88|2781.88|2817.86|2779.86|233
1594475700000|2020-07-11 13:55:00|2819.1|2781.1|2818.24|2780.24|2819.68|2781.68|2818.24|2780.24|216
1594476000000|2020-07-11 14:00:00|2818.23|2780.23|2818.83|2780.83|2818.92|2780.92|2817.39|2779.39|208
1594476300000|2020-07-11 14:05:00|2818.84|2780.84|2814.66|2776.66|2819.14|2781.14|2814.66|2776.66|219
1594476600000|2020-07-11 14:10:00|2814.64|2776.64|2814.59|2776.59|2814.86|2776.86|2814.19|2776.19|210
1594476900000|2020-07-11 14:15:00|2814.69|2776.69|2815.11|2777.11|2815.92|2777.92|2814.02|2776.02|227
1594477200000|2020-07-11 14:20:00|2815.1|2777.1|2813.79|2775.79|2815.13|2777.13|2811.37|2773.37|243
1594477500000|2020-07-11 14:25:00|2813.71|2775.71|2817.34|2779.34|2817.34|2779.34|2813.7|2775.7|247
1594477800000|2020-07-11 14:30:00|2817.33|2779.33|2817.66|2779.66|2817.88|2779.88|2816.36|2778.36|245
1594478100000|2020-07-11 14:35:00|2817.7|2779.7|2820.48|2782.48|2820.53|2782.53|2817.49|2779.49|223
1594478400000|2020-07-11 14:40:00|2820.49|2782.49|2820.63|2782.63|2821.11|2783.11|2820.26|2782.26|183
1594478700000|2020-07-11 14:45:00|2820.66|2782.66|2825.2|2787.2|2825.49|2787.49|2820.65|2782.65|240
1594479000000|2020-07-11 14:50:00|2825.25|2787.25|2823.02|2785.02|2825.76|2787.76|2822.92|2784.92|223
1594479300000|2020-07-11 14:55:00|2823.04|2785.04|2826.12|2788.12|2826.15|2788.15|2822.75|2784.75|234
1594479600000|2020-07-11 15:00:00|2826.09|2788.09|2824.39|2786.39|2826.51|2788.51|2824.16|2786.16|239
1594479900000|2020-07-11 15:05:00|2824.32|2786.32|2823.01|2785.01|2824.32|2786.32|2822.79|2784.79|240
1594480200000|2020-07-11 15:10:00|2822.98|2784.98|2821.78|2783.78|2822.98|2784.98|2821.42|2783.42|218
1594480500000|2020-07-11 15:15:00|2821.77|2783.77|2824.77|2786.77|2824.77|2786.77|2821.65|2783.65|228
1594480800000|2020-07-11 15:20:00|2824.71|2786.71|2823.65|2785.65|2824.86|2786.86|2823.57|2785.57|223
1594481100000|2020-07-11 15:25:00|2823.68|2785.68|2824.61|2786.61|2824.61|2786.61|2823.03|2785.03|211
1594481400000|2020-07-11 15:30:00|2824.55|2786.55|2822.31|2784.31|2824.74|2786.74|2822.14|2784.14|234
1594481700000|2020-07-11 15:35:00|2822.26|2784.26|2821.78|2783.78|2822.3|2784.3|2821.67|2783.67|251
1594482000000|2020-07-11 15:40:00|2821.82|2783.82|2822.72|2784.72|2822.85|2784.85|2821.69|2783.69|237
1594482300000|2020-07-11 15:45:00|2822.77|2784.77|2823.41|2785.41|2823.56|2785.56|2822.09|2784.09|238
1594482600000|2020-07-11 15:50:00|2823.36|2785.36|2822.2|2784.2|2823.36|2785.36|2821.54|2783.54|243
1594482900000|2020-07-11 15:55:00|2822.19|2784.19|2822.6|2784.6|2823.12|2785.12|2822.03|2784.03|236
1594483200000|2020-07-11 16:00:00|2822.66|2784.66|2826.32|2788.32|2826.32|2788.32|2821.98|2783.98|251
1594483500000|2020-07-11 16:05:00|2826.42|2788.42|2831.05|2793.05|2831.06|2793.06|2826.42|2788.42|278
1594483800000|2020-07-11 16:10:00|2831.16|2793.16|2833.3|2795.3|2833.46|2795.46|2831.16|2793.16|271
1594484100000|2020-07-11 16:15:00|2833.42|2795.42|2831.83|2793.83|2833.42|2795.42|2830.9|2792.9|247
1594484400000|2020-07-11 16:20:00|2831.81|2793.81|2831.55|2793.55|2833.59|2795.59|2831.54|2793.54|246
1594484700000|2020-07-11 16:25:00|2831.54|2793.54|2831.74|2793.74|2833.08|2795.08|2831.21|2793.21|243
1594485000000|2020-07-11 16:30:00|2831.77|2793.77|2821.94|2783.94|2832.33|2794.33|2821.89|2783.89|274
1594485300000|2020-07-11 16:35:00|2821.9|2783.9|2819.13|2781.13|2822.38|2784.38|2819.07|2781.07|246
1594485600000|2020-07-11 16:40:00|2819.16|2781.16|2818.57|2780.57|2819.64|2781.64|2817.52|2779.52|264
1594485900000|2020-07-11 16:45:00|2818.55|2780.55|2818.36|2780.36|2818.65|2780.65|2817.67|2779.67|237
1594486200000|2020-07-11 16:50:00|2818.38|2780.38|2817.58|2779.58|2818.41|2780.41|2816.8|2778.8|237
1594486500000|2020-07-11 16:55:00|2817.49|2779.49|2818.69|2780.69|2818.98|2780.98|2817.11|2779.11|249
1594486800000|2020-07-11 17:00:00|2818.68|2780.68|2822.35|2784.35|2822.48|2784.48|2818.49|2780.49|250
1594487100000|2020-07-11 17:05:00|2822.34|2784.34|2823.6|2785.6|2824.53|2786.53|2822.2|2784.2|255
1594487400000|2020-07-11 17:10:00|2823.62|2785.62|2820.87|2782.87|2824.2|2786.2|2820.87|2782.87|256
1594487700000|2020-07-11 17:15:00|2820.8|2782.8|2818.44|2780.44|2821.02|2783.02|2818.44|2780.44|230
1594488000000|2020-07-11 17:20:00|2818.28|2780.28|2818.43|2780.43|2818.43|2780.43|2816.06|2778.06|257
1594488300000|2020-07-11 17:25:00|2818.41|2780.41|2821.57|2783.57|2821.6|2783.6|2818.41|2780.41|249
1594488600000|2020-07-11 17:30:00|2821.5|2783.5|2820.67|2782.67|2821.72|2783.72|2820.63|2782.63|210
1594488900000|2020-07-11 17:35:00|2820.66|2782.66|2823|2785|2823|2785|2818.45|2780.45|237
1594489200000|2020-07-11 17:40:00|2823.04|2785.04|2823.91|2785.91|2823.94|2785.94|2823.02|2785.02|214
1594489500000|2020-07-11 17:45:00|2823.92|2785.92|2823.38|2785.38|2823.92|2785.92|2822.79|2784.79|210
1594489800000|2020-07-11 17:50:00|2823.35|2785.35|2819.67|2781.67|2823.8|2785.8|2819.67|2781.67|232
1594490100000|2020-07-11 17:55:00|2819.65|2781.65|2821.31|2783.31|2821.36|2783.36|2818.26|2780.26|253
1594490400000|2020-07-11 18:00:00|2821.39|2783.39|2818.57|2780.57|2821.39|2783.39|2818.27|2780.27|231
1594490700000|2020-07-11 18:05:00|2818.58|2780.58|2816|2778|2818.59|2780.59|2815.03|2777.03|244
1594491000000|2020-07-11 18:10:00|2815.99|2777.99|2814.46|2776.46|2816.17|2778.17|2813.81|2775.81|243
1594491300000|2020-07-11 18:15:00|2814.48|2776.48|2815.89|2777.89|2816|2778|2814.07|2776.07|211
1594491600000|2020-07-11 18:20:00|2815.91|2777.91|2817.12|2779.12|2817.15|2779.15|2815.91|2777.91|208
1594491900000|2020-07-11 18:25:00|2817.13|2779.13|2817.7|2779.7|2817.87|2779.87|2817.09|2779.09|184
1594492200000|2020-07-11 18:30:00|2817.71|2779.71|2818.29|2780.29|2818.31|2780.31|2817.21|2779.21|208
1594492500000|2020-07-11 18:35:00|2818.28|2780.28|2820.19|2782.19|2820.22|2782.22|2818.25|2780.25|216
1594492800000|2020-07-11 18:40:00|2820.18|2782.18|2821.02|2783.02|2821.3|2783.3|2820.06|2782.06|216
1594493100000|2020-07-11 18:45:00|2821.08|2783.08|2819.59|2781.59|2821.35|2783.35|2819.38|2781.38|187
1594493400000|2020-07-11 18:50:00|2819.63|2781.63|2819.38|2781.38|2819.78|2781.78|2818.95|2780.95|208
1594493700000|2020-07-11 18:55:00|2819.39|2781.39|2820.57|2782.57|2820.6|2782.6|2819.28|2781.28|191
1594494000000|2020-07-11 19:00:00|2820.58|2782.58|2818.71|2780.71|2820.75|2782.75|2818.7|2780.7|211
1594494300000|2020-07-11 19:05:00|2818.67|2780.67|2815.44|2777.44|2818.71|2780.71|2815.44|2777.44|222
1594494600000|2020-07-11 19:10:00|2815.4|2777.4|2814.67|2776.67|2815.77|2777.77|2814.43|2776.43|204
1594494900000|2020-07-11 19:15:00|2814.66|2776.66|2817.37|2779.37|2817.46|2779.46|2814.61|2776.61|222
1594495200000|2020-07-11 19:20:00|2817.39|2779.39|2816.86|2778.86|2817.72|2779.72|2816.85|2778.85|215
1594495500000|2020-07-11 19:25:00|2816.83|2778.83|2816.38|2778.38|2816.83|2778.83|2815.81|2777.81|202
1594495800000|2020-07-11 19:30:00|2816.34|2778.34|2816.27|2778.27|2816.53|2778.53|2816.1|2778.1|190
1594496100000|2020-07-11 19:35:00|2816.25|2778.25|2815.14|2777.14|2816.25|2778.25|2815.14|2777.14|215
1594496400000|2020-07-11 19:40:00|2815.13|2777.13|2814.75|2776.75|2815.15|2777.15|2812.86|2774.86|227
1594496700000|2020-07-11 19:45:00|2814.78|2776.78|2812.6|2774.6|2814.8|2776.8|2812.6|2774.6|201
1594497000000|2020-07-11 19:50:00|2812.46|2774.46|2807.78|2769.78|2812.7|2774.7|2805.12|2767.12|257
1594497300000|2020-07-11 19:55:00|2807.84|2769.84|2807.68|2769.68|2810.02|2772.02|2806.86|2768.86|236
1594497600000|2020-07-11 20:00:00|2807.64|2769.64|2810.92|2772.92|2810.92|2772.92|2806.4|2768.4|239
1594497900000|2020-07-11 20:05:00|2810.95|2772.95|2811.63|2773.63|2811.63|2773.63|2809.12|2771.12|238
1594498200000|2020-07-11 20:10:00|2811.64|2773.64|2812.94|2774.94|2813.05|2775.05|2811.64|2773.64|193
1594498500000|2020-07-11 20:15:00|2812.91|2774.91|2813.44|2775.44|2813.52|2775.52|2812.6|2774.6|195
1594498800000|2020-07-11 20:20:00|2813.42|2775.42|2816.11|2778.11|2817.27|2779.27|2813.39|2775.39|222
1594499100000|2020-07-11 20:25:00|2816.16|2778.16|2817.33|2779.33|2817.51|2779.51|2815.25|2777.25|238
1594499400000|2020-07-11 20:30:00|2817.4|2779.4|2814.31|2776.31|2817.4|2779.4|2814.31|2776.31|217
1594499700000|2020-07-11 20:35:00|2814.23|2776.23|2813.12|2775.12|2814.23|2776.23|2812.83|2774.83|196
1594500000000|2020-07-11 20:40:00|2813.08|2775.08|2813.59|2775.59|2815.53|2777.53|2813.08|2775.08|197
1594500300000|2020-07-11 20:45:00|2813.57|2775.57|2813.86|2775.86|2814.38|2776.38|2813.54|2775.54|206
1594500600000|2020-07-11 20:50:00|2813.91|2775.91|2814.65|2776.65|2814.74|2776.74|2813.83|2775.83|205
1594500900000|2020-07-11 20:55:00|2814.69|2776.69|2816.95|2778.95|2816.99|2778.99|2814.69|2776.69|213
1594501200000|2020-07-11 21:00:00|2817.04|2779.04|2817.99|2779.99|2817.99|2779.99|2816.98|2778.98|204
1594501500000|2020-07-11 21:05:00|2818.06|2780.06|2816.99|2778.99|2818.06|2780.06|2816.99|2778.99|213
1594501800000|2020-07-11 21:10:00|2817|2779|2816.07|2778.07|2817|2779|2815.62|2777.62|226
1594502100000|2020-07-11 21:15:00|2816.09|2778.09|2815.81|2777.81|2816.12|2778.12|2815.57|2777.57|214
1594502400000|2020-07-11 21:20:00|2815.83|2777.83|2815.9|2777.9|2816.35|2778.35|2815.55|2777.55|212
1594502700000|2020-07-11 21:25:00|2815.93|2777.93|2816.65|2778.65|2816.95|2778.95|2815.87|2777.87|225
1594503000000|2020-07-11 21:30:00|2816.58|2778.58|2817.48|2779.48|2817.7|2779.7|2816.56|2778.56|212
1594503300000|2020-07-11 21:35:00|2817.41|2779.41|2819.19|2781.19|2819.39|2781.39|2817.32|2779.32|206
1594503600000|2020-07-11 21:40:00|2819.23|2781.23|2820.99|2782.99|2821|2783|2819.19|2781.19|195
1594503900000|2020-07-11 21:45:00|2820.98|2782.98|2822.24|2784.24|2822.35|2784.35|2820.98|2782.98|222
1594504200000|2020-07-11 21:50:00|2822.28|2784.28|2822.21|2784.21|2822.54|2784.54|2821.97|2783.97|217
1594504500000|2020-07-11 21:55:00|2822.3|2784.3|2824.04|2786.04|2824.04|2786.04|2822.26|2784.26|241
1594504800000|2020-07-11 22:00:00|2823.98|2785.98|2823.35|2785.35|2824.03|2786.03|2823.26|2785.26|239
1594505100000|2020-07-11 22:05:00|2823.29|2785.29|2822.14|2784.14|2823.29|2785.29|2821.9|2783.9|235
1594505400000|2020-07-11 22:10:00|2822.12|2784.12|2823.79|2785.79|2823.79|2785.79|2821.72|2783.72|228
1594505700000|2020-07-11 22:15:00|2823.83|2785.83|2824.29|2786.29|2824.48|2786.48|2823.79|2785.79|244
1594506000000|2020-07-11 22:20:00|2824.3|2786.3|2829.63|2791.63|2829.71|2791.71|2824.24|2786.24|246
1594506300000|2020-07-11 22:25:00|2829.65|2791.65|2821.5|2783.5|2829.81|2791.81|2821.48|2783.48|251
1594506600000|2020-07-11 22:30:00|2821.49|2783.49|2821.28|2783.28|2821.54|2783.54|2820.46|2782.46|220
1594506900000|2020-07-11 22:35:00|2821.27|2783.27|2821.8|2783.8|2821.9|2783.9|2820.96|2782.96|207
1594507200000|2020-07-11 22:40:00|2821.83|2783.83|2822.45|2784.45|2822.89|2784.89|2821.64|2783.64|224
1594507500000|2020-07-11 22:45:00|2822.46|2784.46|2823.08|2785.08|2823.1|2785.1|2822.46|2784.46|213
1594507800000|2020-07-11 22:50:00|2823.03|2785.03|2823.12|2785.12|2823.15|2785.15|2822.69|2784.69|209
1594508100000|2020-07-11 22:55:00|2823.1|2785.1|2822.85|2784.85|2823.66|2785.66|2822.52|2784.52|229
1594508400000|2020-07-11 23:00:00|2822.86|2784.86|2825.39|2787.39|2825.39|2787.39|2822.39|2784.39|228
1594508700000|2020-07-11 23:05:00|2825.53|2787.53|2827.1|2789.1|2827.41|2789.41|2824.92|2786.92|243
1594509000000|2020-07-11 23:10:00|2827.08|2789.08|2830.79|2792.79|2830.89|2792.89|2827.04|2789.04|242
1594509300000|2020-07-11 23:15:00|2830.76|2792.76|2830.96|2792.96|2833.01|2795.01|2830.76|2792.76|240
1594509600000|2020-07-11 23:20:00|2830.94|2792.94|2833.11|2795.11|2833.36|2795.36|2830.6|2792.6|248
1594509900000|2020-07-11 23:25:00|2832.92|2794.92|2831.41|2793.41|2833.35|2795.35|2831.22|2793.22|238
1594510200000|2020-07-11 23:30:00|2831.44|2793.44|2831.86|2793.86|2834.11|2796.11|2831.44|2793.44|236
1594510500000|2020-07-11 23:35:00|2831.83|2793.83|2830.69|2792.69|2831.87|2793.87|2830.38|2792.38|204
1594510800000|2020-07-11 23:40:00|2830.72|2792.72|2832.42|2794.42|2832.43|2794.43|2830.72|2792.72|224
1594511100000|2020-07-11 23:45:00|2832.4|2794.4|2828.08|2790.08|2832.62|2794.62|2828.05|2790.05|207
1594511400000|2020-07-11 23:50:00|2828.04|2790.04|2828.37|2790.37|2829.4|2791.4|2827.98|2789.98|187
1594511700000|2020-07-11 23:55:00|2828.43|2790.43|2828.88|2790.88|2829.31|2791.31|2828.2|2790.2|216
1594512000000|2020-07-12 00:00:00|2828.87|2790.87|2831.71|2793.71|2831.71|2793.71|2828.74|2790.74|240
1594512300000|2020-07-12 00:05:00|2831.69|2793.69|2835.3|2797.3|2835.36|2797.36|2831.67|2793.67|232
1594512600000|2020-07-12 00:10:00|2835.29|2797.29|2836.3|2798.3|2836.4|2798.4|2834.73|2796.73|237
1594512900000|2020-07-12 00:15:00|2836.35|2798.35|2839.86|2801.86|2842.24|2804.24|2836.34|2798.34|268
1594513200000|2020-07-12 00:20:00|2839.85|2801.85|2842.97|2804.97|2843.04|2805.04|2839.81|2801.81|253
1594513500000|2020-07-12 00:25:00|2843.07|2805.07|2844.43|2806.43|2844.65|2806.65|2842.78|2804.78|246
1594513800000|2020-07-12 00:30:00|2844.45|2806.45|2845.23|2807.23|2847.28|2809.28|2842.6|2804.6|267
1594514100000|2020-07-12 00:35:00|2845.26|2807.26|2841.1|2803.1|2845.6|2807.6|2841.07|2803.07|244
1594514400000|2020-07-12 00:40:00|2841.09|2803.09|2839.68|2801.68|2841.15|2803.15|2838.27|2800.27|260
1594514700000|2020-07-12 00:45:00|2839.81|2801.81|2838.88|2800.88|2840.25|2802.25|2838.55|2800.55|231
1594515000000|2020-07-12 00:50:00|2838.86|2800.86|2841.28|2803.28|2841.3|2803.3|2838.56|2800.56|249
1594515300000|2020-07-12 00:55:00|2841.23|2803.23|2842.5|2804.5|2842.5|2804.5|2841.19|2803.19|235
1594515600000|2020-07-12 01:00:00|2842.48|2804.48|2848.89|2810.89|2849.81|2811.81|2842.48|2804.48|256
1594515900000|2020-07-12 01:05:00|2848.87|2810.87|2846.46|2808.46|2848.87|2810.87|2846.19|2808.19|260
1594516200000|2020-07-12 01:10:00|2846.45|2808.45|2842.94|2804.94|2846.58|2808.58|2842.94|2804.94|241
1594516500000|2020-07-12 01:15:00|2842.9|2804.9|2844.64|2806.64|2844.72|2806.72|2842.86|2804.86|220
1594516800000|2020-07-12 01:20:00|2844.63|2806.63|2843.93|2805.93|2844.63|2806.63|2842.68|2804.68|235
1594517100000|2020-07-12 01:25:00|2843.92|2805.92|2846.72|2808.72|2847.26|2809.26|2843.92|2805.92|230
1594517400000|2020-07-12 01:30:00|2846.68|2808.68|2852.74|2814.74|2854.57|2816.57|2846.59|2808.59|263
1594517700000|2020-07-12 01:35:00|2852.72|2814.72|2851.85|2813.85|2853.39|2815.39|2851.44|2813.44|258
1594518000000|2020-07-12 01:40:00|2851.89|2813.89|2849.71|2811.71|2852.25|2814.25|2849.66|2811.66|244
1594518300000|2020-07-12 01:45:00|2849.72|2811.72|2849.8|2811.8|2851.83|2813.83|2847.88|2809.88|267
1594518600000|2020-07-12 01:50:00|2849.78|2811.78|2851.09|2813.09|2851.22|2813.22|2848.36|2810.36|263
1594518900000|2020-07-12 01:55:00|2851.12|2813.12|2849.57|2811.57|2851.12|2813.12|2848.81|2810.81|255
1594519200000|2020-07-12 02:00:00|2849.55|2811.55|2849.6|2811.6|2853.28|2815.28|2848.92|2810.92|272
1594519500000|2020-07-12 02:05:00|2849.61|2811.61|2850.44|2812.44|2851.65|2813.65|2849.57|2811.57|243
1594519800000|2020-07-12 02:10:00|2850.41|2812.41|2851.59|2813.59|2852.77|2814.77|2850.19|2812.19|239
1594520100000|2020-07-12 02:15:00|2851.58|2813.58|2849.03|2811.03|2851.6|2813.6|2848.72|2810.72|245
1594520400000|2020-07-12 02:20:00|2849.04|2811.04|2846.32|2808.32|2849.08|2811.08|2845.54|2807.54|232
1594520700000|2020-07-12 02:25:00|2846.38|2808.38|2849.5|2811.5|2849.62|2811.62|2846.21|2808.21|225
1594521000000|2020-07-12 02:30:00|2849.54|2811.54|2848.5|2810.5|2850.2|2812.2|2847.64|2809.64|244
1594521300000|2020-07-12 02:35:00|2848.59|2810.59|2849.23|2811.23|2850.04|2812.04|2848.25|2810.25|245
1594521600000|2020-07-12 02:40:00|2849.2|2811.2|2847.83|2809.83|2849.6|2811.6|2847.79|2809.79|241
1594521900000|2020-07-12 02:45:00|2847.73|2809.73|2846.4|2808.4|2847.8|2809.8|2846.4|2808.4|218
1594522200000|2020-07-12 02:50:00|2846.39|2808.39|2847.58|2809.58|2848.81|2810.81|2846.38|2808.38|225
1594522500000|2020-07-12 02:55:00|2847.52|2809.52|2849.32|2811.32|2849.34|2811.34|2847.15|2809.15|217
1594522800000|2020-07-12 03:00:00|2849.26|2811.26|2851.58|2813.58|2851.99|2813.99|2849.23|2811.23|235
1594523100000|2020-07-12 03:05:00|2851.7|2813.7|2853.94|2815.94|2854.11|2816.11|2851.7|2813.7|220
1594523400000|2020-07-12 03:10:00|2853.91|2815.91|2852.2|2814.2|2854.02|2816.02|2850.84|2812.84|227
1594523700000|2020-07-12 03:15:00|2852.19|2814.19|2853.44|2815.44|2854.39|2816.39|2852.18|2814.18|234
1594524000000|2020-07-12 03:20:00|2853.46|2815.46|2854.11|2816.11|2854.77|2816.77|2853.41|2815.41|219
1594524300000|2020-07-12 03:25:00|2854.07|2816.07|2856.46|2818.46|2856.86|2818.86|2854.02|2816.02|234
1594524600000|2020-07-12 03:30:00|2856.45|2818.45|2854.19|2816.19|2856.64|2818.64|2854.18|2816.18|218
1594524900000|2020-07-12 03:35:00|2854.11|2816.11|2853.69|2815.69|2854.19|2816.19|2853.47|2815.47|201
1594525200000|2020-07-12 03:40:00|2853.6|2815.6|2852.35|2814.35|2853.6|2815.6|2851.89|2813.89|239
1594525500000|2020-07-12 03:45:00|2852.36|2814.36|2852.01|2814.01|2852.65|2814.65|2851.35|2813.35|238
1594525800000|2020-07-12 03:50:00|2851.99|2813.99|2851.8|2813.8|2853.42|2815.42|2851.8|2813.8|218
1594526100000|2020-07-12 03:55:00|2851.79|2813.79|2850.73|2812.73|2851.84|2813.84|2850.33|2812.33|219
1594526400000|2020-07-12 04:00:00|2850.8|2812.8|2854.49|2816.49|2854.74|2816.74|2850.8|2812.8|249
1594526700000|2020-07-12 04:05:00|2854.48|2816.48|2856.06|2818.06|2856.06|2818.06|2854.28|2816.28|211
1594527000000|2020-07-12 04:10:00|2856.09|2818.09|2855.04|2817.04|2856.53|2818.53|2854.4|2816.4|213
1594527300000|2020-07-12 04:15:00|2855.06|2817.06|2853.98|2815.98|2855.76|2817.76|2853.92|2815.92|241
1594527600000|2020-07-12 04:20:00|2853.97|2815.97|2851.41|2813.41|2854.18|2816.18|2851.34|2813.34|233
1594527900000|2020-07-12 04:25:00|2851.47|2813.47|2854.17|2816.17|2854.17|2816.17|2851.47|2813.47|238
1594528200000|2020-07-12 04:30:00|2854.21|2816.21|2852.66|2814.66|2854.87|2816.87|2852.66|2814.66|249
1594528500000|2020-07-12 04:35:00|2852.63|2814.63|2847.45|2809.45|2852.63|2814.63|2847.45|2809.45|240
1594528800000|2020-07-12 04:40:00|2847.52|2809.52|2849.31|2811.31|2849.41|2811.41|2847.52|2809.52|220
1594529100000|2020-07-12 04:45:00|2849.3|2811.3|2849.32|2811.32|2851.29|2813.29|2849.3|2811.3|230
1594529400000|2020-07-12 04:50:00|2849.29|2811.29|2849.7|2811.7|2849.71|2811.71|2849.03|2811.03|212
1594529700000|2020-07-12 04:55:00|2849.69|2811.69|2848.78|2810.78|2849.91|2811.91|2848.66|2810.66|217
1594530000000|2020-07-12 05:00:00|2848.77|2810.77|2850.69|2812.69|2851.44|2813.44|2848.77|2810.77|222
1594530300000|2020-07-12 05:05:00|2850.63|2812.63|2848|2810|2850.65|2812.65|2848|2810|210
1594530600000|2020-07-12 05:10:00|2847.99|2809.99|2847.62|2809.62|2848.14|2810.14|2846.7|2808.7|220
1594530900000|2020-07-12 05:15:00|2847.63|2809.63|2844.64|2806.64|2847.7|2809.7|2844.64|2806.64|216
1594531200000|2020-07-12 05:20:00|2844.61|2806.61|2842.53|2804.53|2844.87|2806.87|2842.51|2804.51|232
1594531500000|2020-07-12 05:25:00|2842.51|2804.51|2840.18|2802.18|2842.51|2804.51|2838.79|2800.79|251
1594531800000|2020-07-12 05:30:00|2840.16|2802.16|2839.74|2801.74|2841.67|2803.67|2839.38|2801.38|233
1594532100000|2020-07-12 05:35:00|2839.76|2801.76|2845.26|2807.26|2845.41|2807.41|2839.76|2801.76|234
1594532400000|2020-07-12 05:40:00|2845.22|2807.22|2844.67|2806.67|2845.31|2807.31|2844.34|2806.34|252
1594532700000|2020-07-12 05:45:00|2844.66|2806.66|2845.18|2807.18|2845.2|2807.2|2844.61|2806.61|213
1594533000000|2020-07-12 05:50:00|2845.19|2807.19|2844.21|2806.21|2845.45|2807.45|2843.77|2805.77|225
1594533300000|2020-07-12 05:55:00|2844.22|2806.22|2842.8|2804.8|2844.6|2806.6|2842.77|2804.77|213
1594533600000|2020-07-12 06:00:00|2842.79|2804.79|2843.42|2805.42|2843.68|2805.68|2842.79|2804.79|201
1594533900000|2020-07-12 06:05:00|2843.43|2805.43|2842.87|2804.87|2844.12|2806.12|2842.87|2804.87|211
1594534200000|2020-07-12 06:10:00|2842.83|2804.83|2841.55|2803.55|2842.83|2804.83|2841.5|2803.5|214
1594534500000|2020-07-12 06:15:00|2841.59|2803.59|2842.71|2804.71|2842.71|2804.71|2841.14|2803.14|207
1594534800000|2020-07-12 06:20:00|2842.72|2804.72|2841.81|2803.81|2843.27|2805.27|2841.8|2803.8|234
1594535100000|2020-07-12 06:25:00|2841.83|2803.83|2842.28|2804.28|2842.33|2804.33|2841.16|2803.16|216
1594535400000|2020-07-12 06:30:00|2842.3|2804.3|2842.47|2804.47|2842.72|2804.72|2841.6|2803.6|218
1594535700000|2020-07-12 06:35:00|2842.55|2804.55|2843.81|2805.81|2843.98|2805.98|2842.43|2804.43|221
1594536000000|2020-07-12 06:40:00|2843.78|2805.78|2840.59|2802.59|2843.78|2805.78|2840.48|2802.48|210
1594536300000|2020-07-12 06:45:00|2840.6|2802.6|2839.75|2801.75|2840.6|2802.6|2839.74|2801.74|208
1594536600000|2020-07-12 06:50:00|2839.76|2801.76|2840.39|2802.39|2840.39|2802.39|2839.64|2801.64|189
1594536900000|2020-07-12 06:55:00|2840.41|2802.41|2840.24|2802.24|2840.68|2802.68|2840.16|2802.16|182
1594537200000|2020-07-12 07:00:00|2840.21|2802.21|2843.43|2805.43|2843.44|2805.44|2840.11|2802.11|217
1594537500000|2020-07-12 07:05:00|2843.41|2805.41|2845.64|2807.64|2845.64|2807.64|2843.4|2805.4|212
1594537800000|2020-07-12 07:10:00|2845.62|2807.62|2847.54|2809.54|2847.54|2809.54|2845.61|2807.61|194
1594538100000|2020-07-12 07:15:00|2847.55|2809.55|2845.86|2807.86|2847.7|2809.7|2845.86|2807.86|205
1594538400000|2020-07-12 07:20:00|2845.85|2807.85|2845.74|2807.74|2846.15|2808.15|2845.71|2807.71|186
1594538700000|2020-07-12 07:25:00|2845.77|2807.77|2843.51|2805.51|2845.89|2807.89|2843.51|2805.51|199
1594539000000|2020-07-12 07:30:00|2843.38|2805.38|2844.45|2806.45|2844.46|2806.46|2843.31|2805.31|190
1594539300000|2020-07-12 07:35:00|2844.44|2806.44|2843.28|2805.28|2844.45|2806.45|2843.16|2805.16|180
1594539600000|2020-07-12 07:40:00|2843.31|2805.31|2841.21|2803.21|2843.31|2805.31|2841.21|2803.21|194
1594539900000|2020-07-12 07:45:00|2841.23|2803.23|2841.73|2803.73|2841.74|2803.74|2840.62|2802.62|227
1594540200000|2020-07-12 07:50:00|2841.74|2803.74|2843.69|2805.69|2843.7|2805.7|2841.7|2803.7|180
1594540500000|2020-07-12 07:55:00|2843.68|2805.68|2845.31|2807.31|2845.34|2807.34|2843.67|2805.67|199
1594540800000|2020-07-12 08:00:00|2845.32|2807.32|2848.09|2810.09|2848.14|2810.14|2845.01|2807.01|232
1594541100000|2020-07-12 08:05:00|2848.1|2810.1|2850.15|2812.15|2850.15|2812.15|2848.03|2810.03|220
1594541400000|2020-07-12 08:10:00|2850.27|2812.27|2850.56|2812.56|2851.41|2813.41|2850.15|2812.15|218
1594541700000|2020-07-12 08:15:00|2850.58|2812.58|2850.51|2812.51|2851.26|2813.26|2850.02|2812.02|223
1594542000000|2020-07-12 08:20:00|2850.5|2812.5|2848.63|2810.63|2850.57|2812.57|2848.55|2810.55|220
1594542300000|2020-07-12 08:25:00|2848.55|2810.55|2848.57|2810.57|2848.64|2810.64|2848.02|2810.02|210
1594542600000|2020-07-12 08:30:00|2848.58|2810.58|2847|2809|2848.94|2810.94|2847|2809|230
1594542900000|2020-07-12 08:35:00|2846.96|2808.96|2846.58|2808.58|2847.31|2809.31|2846.51|2808.51|194
1594543200000|2020-07-12 08:40:00|2846.57|2808.57|2845.76|2807.76|2847.06|2809.06|2845.76|2807.76|208
1594543500000|2020-07-12 08:45:00|2845.67|2807.67|2843.53|2805.53|2845.71|2807.71|2843.3|2805.3|225
1594543800000|2020-07-12 08:50:00|2843.54|2805.54|2840.45|2802.45|2843.57|2805.57|2840.3|2802.3|224
1594544100000|2020-07-12 08:55:00|2840.46|2802.46|2841.15|2803.15|2841.88|2803.88|2840.18|2802.18|205
1594544400000|2020-07-12 09:00:00|2841.12|2803.12|2839.87|2801.87|2841.98|2803.98|2839.48|2801.48|237
1594544700000|2020-07-12 09:05:00|2839.82|2801.82|2835.86|2797.86|2839.87|2801.87|2835.86|2797.86|226
1594545000000|2020-07-12 09:10:00|2835.87|2797.87|2835.65|2797.65|2835.87|2797.87|2834.13|2796.13|239
1594545300000|2020-07-12 09:15:00|2835.64|2797.64|2836.96|2798.96|2837.01|2799.01|2833.81|2795.81|235
1594545600000|2020-07-12 09:20:00|2836.92|2798.92|2837.95|2799.95|2839.37|2801.37|2836.88|2798.88|227
1594545900000|2020-07-12 09:25:00|2837.93|2799.93|2842.75|2804.75|2843.87|2805.87|2837.92|2799.92|241
1594546200000|2020-07-12 09:30:00|2842.74|2804.74|2841.92|2803.92|2842.89|2804.89|2841.7|2803.7|214
1594546500000|2020-07-12 09:35:00|2841.97|2803.97|2843.99|2805.99|2844.11|2806.11|2841.36|2803.36|236
1594546800000|2020-07-12 09:40:00|2844|2806|2843.59|2805.59|2844.44|2806.44|2843.16|2805.16|224
1594547100000|2020-07-12 09:45:00|2843.6|2805.6|2843.92|2805.92|2844.06|2806.06|2842.91|2804.91|210
1594547400000|2020-07-12 09:50:00|2843.91|2805.91|2844.9|2806.9|2844.9|2806.9|2843.91|2805.91|190
1594547700000|2020-07-12 09:55:00|2844.86|2806.86|2845.99|2807.99|2846.08|2808.08|2844.75|2806.75|176
1594548000000|2020-07-12 10:00:00|2845.98|2807.98|2845.62|2807.62|2846.63|2808.63|2845.56|2807.56|191
1594548300000|2020-07-12 10:05:00|2845.63|2807.63|2845.32|2807.32|2846.48|2808.48|2845.21|2807.21|214
1594548600000|2020-07-12 10:10:00|2845.3|2807.3|2842.91|2804.91|2845.56|2807.56|2842.81|2804.81|198
1594548900000|2020-07-12 10:15:00|2842.92|2804.92|2845.86|2807.86|2846.01|2808.01|2842.91|2804.91|217
1594549200000|2020-07-12 10:20:00|2845.84|2807.84|2847.93|2809.93|2848|2810|2845.73|2807.73|232
1594549500000|2020-07-12 10:25:00|2847.9|2809.9|2847.13|2809.13|2848.39|2810.39|2846.96|2808.96|239
1594549800000|2020-07-12 10:30:00|2847.18|2809.18|2846.17|2808.17|2847.52|2809.52|2846.03|2808.03|224
1594550100000|2020-07-12 10:35:00|2846.18|2808.18|2847.24|2809.24|2847.64|2809.64|2846.18|2808.18|233
1594550400000|2020-07-12 10:40:00|2847.21|2809.21|2847.55|2809.55|2848.25|2810.25|2847.14|2809.14|218
1594550700000|2020-07-12 10:45:00|2847.53|2809.53|2846.84|2808.84|2847.93|2809.93|2846.82|2808.82|204
1594551000000|2020-07-12 10:50:00|2846.86|2808.86|2845.36|2807.36|2847.06|2809.06|2845.35|2807.35|197
1594551300000|2020-07-12 10:55:00|2845.34|2807.34|2844.85|2806.85|2845.34|2807.34|2844.48|2806.48|196
1594551600000|2020-07-12 11:00:00|2844.75|2806.75|2847.08|2809.08|2847.32|2809.32|2844.45|2806.45|220
1594551900000|2020-07-12 11:05:00|2847.12|2809.12|2846.84|2808.84|2847.3|2809.3|2845.7|2807.7|216
1594552200000|2020-07-12 11:10:00|2846.85|2808.85|2844.08|2806.08|2846.87|2808.87|2843.99|2805.99|215
1594552500000|2020-07-12 11:15:00|2844.11|2806.11|2841.11|2803.11|2844.13|2806.13|2841.03|2803.03|219
1594552800000|2020-07-12 11:20:00|2841.07|2803.07|2843.5|2805.5|2843.66|2805.66|2841.07|2803.07|216
1594553100000|2020-07-12 11:25:00|2843.6|2805.6|2843.28|2805.28|2843.88|2805.88|2843.25|2805.25|200
1594553400000|2020-07-12 11:30:00|2843.29|2805.29|2842.33|2804.33|2843.4|2805.4|2842.29|2804.29|225
1594553700000|2020-07-12 11:35:00|2842.35|2804.35|2839.85|2801.85|2842.57|2804.57|2839.85|2801.85|228
1594554000000|2020-07-12 11:40:00|2839.87|2801.87|2836.44|2798.44|2840.22|2802.22|2836.25|2798.25|235
1594554300000|2020-07-12 11:45:00|2836.45|2798.45|2838.55|2800.55|2839.22|2801.22|2835.61|2797.61|239
1594554600000|2020-07-12 11:50:00|2838.58|2800.58|2838.07|2800.07|2838.69|2800.69|2837.07|2799.07|221
1594554900000|2020-07-12 11:55:00|2838.1|2800.1|2836.95|2798.95|2838.2|2800.2|2836.49|2798.49|217
1594555200000|2020-07-12 12:00:00|2836.96|2798.96|2839.2|2801.2|2840.11|2802.11|2835.79|2797.79|232
1594555500000|2020-07-12 12:05:00|2839.25|2801.25|2841.97|2803.97|2843.11|2805.11|2839.04|2801.04|227
1594555800000|2020-07-12 12:10:00|2841.96|2803.96|2840.81|2802.81|2842.42|2804.42|2840.78|2802.78|204
1594556100000|2020-07-12 12:15:00|2840.78|2802.78|2841.37|2803.37|2841.39|2803.39|2840.2|2802.2|239
1594556400000|2020-07-12 12:20:00|2841.38|2803.38|2844.29|2806.29|2844.92|2806.92|2841.35|2803.35|237
1594556700000|2020-07-12 12:25:00|2844.19|2806.19|2845.41|2807.41|2845.54|2807.54|2843.56|2805.56|216
1594557000000|2020-07-12 12:30:00|2845.42|2807.42|2845.46|2807.46|2845.93|2807.93|2845.16|2807.16|221
1594557300000|2020-07-12 12:35:00|2845.44|2807.44|2842.37|2804.37|2845.47|2807.47|2842.25|2804.25|241
1594557600000|2020-07-12 12:40:00|2842.42|2804.42|2842.9|2804.9|2843.52|2805.52|2842.33|2804.33|227
1594557900000|2020-07-12 12:45:00|2842.94|2804.94|2846.98|2808.98|2847.22|2809.22|2842.89|2804.89|256
1594558200000|2020-07-12 12:50:00|2847|2809|2847.99|2809.99|2848.5|2810.5|2846.73|2808.73|240
1594558500000|2020-07-12 12:55:00|2847.97|2809.97|2849.05|2811.05|2849.16|2811.16|2847.23|2809.23|221
1594558800000|2020-07-12 13:00:00|2849.01|2811.01|2847.31|2809.31|2849.44|2811.44|2847.31|2809.31|236
1594559100000|2020-07-12 13:05:00|2847.28|2809.28|2848.86|2810.86|2849.16|2811.16|2847.26|2809.26|237
1594559400000|2020-07-12 13:10:00|2848.83|2810.83|2851.63|2813.63|2851.63|2813.63|2848.67|2810.67|234
1594559700000|2020-07-12 13:15:00|2851.69|2813.69|2873.98|2835.98|2874.03|2836.03|2851.5|2813.5|264
1594560000000|2020-07-12 13:20:00|2874.08|2836.08|2870.13|2832.13|2878.12|2840.12|2870.02|2832.02|281
1594560300000|2020-07-12 13:25:00|2870.1|2832.1|2836.63|2798.63|2870.38|2832.38|2832.84|2794.84|284
1594560600000|2020-07-12 13:30:00|2836.69|2798.69|2824|2786|2836.71|2798.71|2817.21|2779.21|292
1594560900000|2020-07-12 13:35:00|2823.84|2785.84|2817.54|2779.54|2823.98|2785.98|2811.46|2773.46|290
1594561200000|2020-07-12 13:40:00|2817.34|2779.34|2802.77|2764.77|2817.34|2779.34|2799.5|2761.5|294
1594561500000|2020-07-12 13:45:00|2802.6|2764.6|2813.61|2775.61|2814.81|2776.81|2800.06|2762.06|285
1594561800000|2020-07-12 13:50:00|2813.57|2775.57|2811.01|2773.01|2813.57|2775.57|2810.86|2772.86|277
1594562100000|2020-07-12 13:55:00|2811|2773|2811.61|2773.61|2812.65|2774.65|2811|2773|258
1594562400000|2020-07-12 14:00:00|2811.75|2773.75|2807.06|2769.06|2811.81|2773.81|2805.12|2767.12|281
1594562700000|2020-07-12 14:05:00|2807.12|2769.12|2815.39|2777.39|2816.34|2778.34|2806.61|2768.61|274
1594563000000|2020-07-12 14:10:00|2815.34|2777.34|2813.12|2775.12|2816.01|2778.01|2811.91|2773.91|258
1594563300000|2020-07-12 14:15:00|2813.13|2775.13|2811.58|2773.58|2814.09|2776.09|2811.42|2773.42|239
1594563600000|2020-07-12 14:20:00|2811.52|2773.52|2810.84|2772.84|2811.52|2773.52|2808.72|2770.72|267
1594563900000|2020-07-12 14:25:00|2810.88|2772.88|2811.07|2773.07|2811.53|2773.53|2807.01|2769.01|249
1594564200000|2020-07-12 14:30:00|2811.2|2773.2|2811.01|2773.01|2812.07|2774.07|2808.75|2770.75|250
1594564500000|2020-07-12 14:35:00|2810.97|2772.97|2813.24|2775.24|2814.16|2776.16|2810.73|2772.73|249
1594564800000|2020-07-12 14:40:00|2813.29|2775.29|2813.78|2775.78|2815.21|2777.21|2812.38|2774.38|233
1594565100000|2020-07-12 14:45:00|2813.73|2775.73|2818.05|2780.05|2818.18|2780.18|2813.25|2775.25|250
1594565400000|2020-07-12 14:50:00|2818.02|2780.02|2817.14|2779.14|2818.03|2780.03|2816.72|2778.72|225
1594565700000|2020-07-12 14:55:00|2817.15|2779.15|2815.33|2777.33|2817.29|2779.29|2815.3|2777.3|235
1594566000000|2020-07-12 15:00:00|2815.32|2777.32|2811.54|2773.54|2815.32|2777.32|2811.54|2773.54|240
1594566300000|2020-07-12 15:05:00|2811.44|2773.44|2812.69|2774.69|2812.93|2774.93|2811.29|2773.29|212
1594566600000|2020-07-12 15:10:00|2812.68|2774.68|2811.36|2773.36|2812.82|2774.82|2811.31|2773.31|206
1594566900000|2020-07-12 15:15:00|2811.35|2773.35|2813.92|2775.92|2813.94|2775.94|2810.79|2772.79|218
1594567200000|2020-07-12 15:20:00|2813.97|2775.97|2814.44|2776.44|2815.04|2777.04|2813.97|2775.97|222
1594567500000|2020-07-12 15:25:00|2814.28|2776.28|2812.33|2774.33|2814.28|2776.28|2812.18|2774.18|237
1594567800000|2020-07-12 15:30:00|2812.32|2774.32|2811.11|2773.11|2812.41|2774.41|2810.4|2772.4|224
1594568100000|2020-07-12 15:35:00|2811.1|2773.1|2814.05|2776.05|2814.09|2776.09|2811|2773|220
1594568400000|2020-07-12 15:40:00|2814.09|2776.09|2813.5|2775.5|2814.12|2776.12|2812.57|2774.57|207
1594568700000|2020-07-12 15:45:00|2813.51|2775.51|2812.07|2774.07|2813.51|2775.51|2811.24|2773.24|226
1594569000000|2020-07-12 15:50:00|2812.06|2774.06|2815.8|2777.8|2815.82|2777.82|2811.94|2773.94|227
1594569300000|2020-07-12 15:55:00|2815.77|2777.77|2813.22|2775.22|2816.87|2778.87|2813.2|2775.2|225
1594569600000|2020-07-12 16:00:00|2813.16|2775.16|2815.68|2777.68|2815.68|2777.68|2809.1|2771.1|262
1594569900000|2020-07-12 16:05:00|2815.73|2777.73|2814.48|2776.48|2815.83|2777.83|2814.48|2776.48|240
1594570200000|2020-07-12 16:10:00|2814.4|2776.4|2813.98|2775.98|2814.99|2776.99|2810.96|2772.96|257
1594570500000|2020-07-12 16:15:00|2813.99|2775.99|2812.94|2774.94|2814.02|2776.02|2812.59|2774.59|229
1594570800000|2020-07-12 16:20:00|2812.92|2774.92|2813.16|2775.16|2813.32|2775.32|2812.86|2774.86|215
1594571100000|2020-07-12 16:25:00|2813.17|2775.17|2813.65|2775.65|2814.1|2776.1|2812.47|2774.47|222
1594571400000|2020-07-12 16:30:00|2813.66|2775.66|2815.58|2777.58|2815.64|2777.64|2813.49|2775.49|230
1594571700000|2020-07-12 16:35:00|2815.57|2777.57|2816.96|2778.96|2817.33|2779.33|2815.45|2777.45|237
1594572000000|2020-07-12 16:40:00|2816.94|2778.94|2818.55|2780.55|2818.62|2780.62|2816.93|2778.93|229
1594572300000|2020-07-12 16:45:00|2818.57|2780.57|2819.14|2781.14|2819.56|2781.56|2818.25|2780.25|237
1594572600000|2020-07-12 16:50:00|2819.16|2781.16|2816.31|2778.31|2819.76|2781.76|2816.3|2778.3|227
1594572900000|2020-07-12 16:55:00|2816.3|2778.3|2816.21|2778.21|2816.67|2778.67|2815.73|2777.73|227
1594573200000|2020-07-12 17:00:00|2816.28|2778.28|2817.11|2779.11|2817.11|2779.11|2814.23|2776.23|247
1594573500000|2020-07-12 17:05:00|2817.12|2779.12|2816.96|2778.96|2817.34|2779.34|2816.77|2778.77|204
1594573800000|2020-07-12 17:10:00|2816.97|2778.97|2815.42|2777.42|2817.02|2779.02|2814.72|2776.72|214
1594574100000|2020-07-12 17:15:00|2815.46|2777.46|2816.38|2778.38|2816.76|2778.76|2815.45|2777.45|201
1594574400000|2020-07-12 17:20:00|2816.36|2778.36|2815.95|2777.95|2816.4|2778.4|2815.52|2777.52|205
1594574700000|2020-07-12 17:25:00|2815.93|2777.93|2814.6|2776.6|2815.93|2777.93|2814.44|2776.44|198
1594575000000|2020-07-12 17:30:00|2814.62|2776.62|2813.78|2775.78|2814.64|2776.64|2813.65|2775.65|220
1594575300000|2020-07-12 17:35:00|2813.79|2775.79|2813.88|2775.88|2813.88|2775.88|2813.49|2775.49|196
1594575600000|2020-07-12 17:40:00|2813.87|2775.87|2813.03|2775.03|2813.99|2775.99|2812.96|2774.96|198
1594575900000|2020-07-12 17:45:00|2813.01|2775.01|2814.75|2776.75|2814.87|2776.87|2811.51|2773.51|202
1594576200000|2020-07-12 17:50:00|2814.72|2776.72|2817.22|2779.22|2817.39|2779.39|2814.61|2776.61|199
1594576500000|2020-07-12 17:55:00|2817.23|2779.23|2816.72|2778.72|2817.23|2779.23|2815.99|2777.99|194
1594576800000|2020-07-12 18:00:00|2816.75|2778.75|2816.06|2778.06|2816.93|2778.93|2815.43|2777.43|215
1594577100000|2020-07-12 18:05:00|2816.07|2778.07|2819.45|2781.45|2819.53|2781.53|2816.07|2778.07|219
1594577400000|2020-07-12 18:10:00|2819.46|2781.46|2820.16|2782.16|2820.21|2782.21|2819.46|2781.46|212
1594577700000|2020-07-12 18:15:00|2820.18|2782.18|2820.42|2782.42|2820.47|2782.47|2819.76|2781.76|219
1594578000000|2020-07-12 18:20:00|2820.49|2782.49|2822.07|2784.07|2822.63|2784.63|2820.11|2782.11|214
1594578300000|2020-07-12 18:25:00|2822.14|2784.14|2819.33|2781.33|2822.3|2784.3|2819.1|2781.1|231
1594578600000|2020-07-12 18:30:00|2819.34|2781.34|2820.31|2782.31|2820.47|2782.47|2819.07|2781.07|188
1594578900000|2020-07-12 18:35:00|2820.32|2782.32|2819.15|2781.15|2820.62|2782.62|2819.12|2781.12|185
1594579200000|2020-07-12 18:40:00|2819.13|2781.13|2819.09|2781.09|2819.35|2781.35|2818.76|2780.76|200
1594579500000|2020-07-12 18:45:00|2819.07|2781.07|2818.22|2780.22|2819.52|2781.52|2818.21|2780.21|193
1594579800000|2020-07-12 18:50:00|2818.25|2780.25|2818.8|2780.8|2818.94|2780.94|2817.41|2779.41|199
1594580100000|2020-07-12 18:55:00|2818.79|2780.79|2820.43|2782.43|2820.64|2782.64|2818.79|2780.79|203
1594580400000|2020-07-12 19:00:00|2820.44|2782.44|2816.22|2778.22|2820.46|2782.46|2816.09|2778.09|229
1594580700000|2020-07-12 19:05:00|2816.24|2778.24|2815.9|2777.9|2816.46|2778.46|2815.71|2777.71|216
1594581000000|2020-07-12 19:10:00|2815.89|2777.89|2811.46|2773.46|2815.89|2777.89|2811.46|2773.46|254
1594581300000|2020-07-12 19:15:00|2811.51|2773.51|2812.57|2774.57|2813.91|2775.91|2806.69|2768.69|270
1594581600000|2020-07-12 19:20:00|2812.53|2774.53|2811.66|2773.66|2812.53|2774.53|2810.49|2772.49|243
1594581900000|2020-07-12 19:25:00|2811.73|2773.73|2810.01|2772.01|2811.77|2773.77|2810.01|2772.01|222
1594582200000|2020-07-12 19:30:00|2809.91|2771.91|2807.4|2769.4|2809.91|2771.91|2800.05|2762.05|275
1594582500000|2020-07-12 19:35:00|2807.46|2769.46|2809.1|2771.1|2810.42|2772.42|2804.38|2766.38|255
1594582800000|2020-07-12 19:40:00|2809.06|2771.06|2815.02|2777.02|2815.02|2777.02|2807.87|2769.87|260
1594583100000|2020-07-12 19:45:00|2815.05|2777.05|2814.77|2776.77|2815.11|2777.11|2814.13|2776.13|219
1594583400000|2020-07-12 19:50:00|2814.78|2776.78|2821.26|2783.26|2823.11|2785.11|2814.56|2776.56|248
1594583700000|2020-07-12 19:55:00|2821.18|2783.18|2819.72|2781.72|2821.62|2783.62|2818.24|2780.24|259
1594584000000|2020-07-12 20:00:00|2819.7|2781.7|2819.11|2781.11|2819.73|2781.73|2818.32|2780.32|227
1594584300000|2020-07-12 20:05:00|2819.1|2781.1|2820.9|2782.9|2823.04|2785.04|2818.94|2780.94|244
1594584600000|2020-07-12 20:10:00|2820.89|2782.89|2823.07|2785.07|2823.11|2785.11|2820.75|2782.75|213
1594584900000|2020-07-12 20:15:00|2823.08|2785.08|2823.52|2785.52|2823.63|2785.63|2822.93|2784.93|206
1594585200000|2020-07-12 20:20:00|2823.45|2785.45|2820.29|2782.29|2823.48|2785.48|2820.29|2782.29|234
1594585500000|2020-07-12 20:25:00|2820.28|2782.28|2821.6|2783.6|2821.67|2783.67|2820.11|2782.11|214
1594585800000|2020-07-12 20:30:00|2821.61|2783.61|2820.66|2782.66|2822.65|2784.65|2820.34|2782.34|236
1594586100000|2020-07-12 20:35:00|2820.65|2782.65|2819.09|2781.09|2820.65|2782.65|2819.09|2781.09|234
1594586400000|2020-07-12 20:40:00|2819.1|2781.1|2820.29|2782.29|2820.29|2782.29|2818.88|2780.88|213
1594586700000|2020-07-12 20:45:00|2820.35|2782.35|2820.29|2782.29|2820.7|2782.7|2820|2782|213
1594587000000|2020-07-12 20:50:00|2820.33|2782.33|2821.59|2783.59|2821.59|2783.59|2820.33|2782.33|208
1594587300000|2020-07-12 20:55:00|2821.54|2783.54|2822.57|2784.57|2822.62|2784.62|2821.47|2783.47|217
1594587600000|2020-07-12 21:00:00|2822.62|2784.62|2822.54|2784.54|2823.1|2785.1|2821.92|2783.92|215
1594587900000|2020-07-12 21:05:00|2822.48|2784.48|2822.32|2784.32|2822.91|2784.91|2822.09|2784.09|220
1594588200000|2020-07-12 21:10:00|2822.27|2784.27|2821.12|2783.12|2822.4|2784.4|2820.94|2782.94|221
1594588500000|2020-07-12 21:15:00|2821.11|2783.11|2820.23|2782.23|2821.19|2783.19|2820.15|2782.15|178
1594588800000|2020-07-12 21:20:00|2820.28|2782.28|2820.17|2782.17|2820.64|2782.64|2820.12|2782.12|223
1594589100000|2020-07-12 21:25:00|2820.14|2782.14|2821.43|2783.43|2821.44|2783.44|2820.14|2782.14|207
1594589400000|2020-07-12 21:30:00|2821.4|2783.4|2822.92|2784.92|2823.03|2785.03|2821.38|2783.38|204
1594589700000|2020-07-12 21:35:00|2822.95|2784.95|2823.71|2785.71|2824.15|2786.15|2822.95|2784.95|191
1594590000000|2020-07-12 21:40:00|2823.74|2785.74|2827.84|2789.84|2830.1|2792.1|2823.74|2785.74|263
1594590300000|2020-07-12 21:45:00|2827.86|2789.86|2828.64|2790.64|2830.03|2792.03|2827.82|2789.82|262
1594590600000|2020-07-12 21:50:00|2828.65|2790.65|2830.34|2792.34|2830.6|2792.6|2828.65|2790.65|243
1594590900000|2020-07-12 21:55:00|2830.39|2792.39|2830.23|2792.23|2832.34|2794.34|2829.71|2791.71|246
1594591200000|2020-07-12 22:00:00|2830.28|2792.28|2840.54|2802.54|2841.63|2803.63|2830.28|2792.28|283
1594591500000|2020-07-12 22:05:00|2840.47|2802.47|2840.89|2802.89|2841.44|2803.44|2838.9|2800.9|261
1594591800000|2020-07-12 22:10:00|2840.97|2802.97|2850.17|2812.17|2851.68|2813.68|2840.73|2802.73|254
1594592100000|2020-07-12 22:15:00|2850.1|2812.1|2842.18|2804.18|2851.21|2813.21|2842.18|2804.18|281
1594592400000|2020-07-12 22:20:00|2842.17|2804.17|2842.04|2804.04|2842.19|2804.19|2841.04|2803.04|261
1594592700000|2020-07-12 22:25:00|2842.05|2804.05|2845.15|2807.15|2847.45|2809.45|2842.04|2804.04|244
1594593000000|2020-07-12 22:30:00|2845.14|2807.14|2844.55|2806.55|2846.7|2808.7|2844.54|2806.54|251
1594593300000|2020-07-12 22:35:00|2844.52|2806.52|2843.67|2805.67|2845.07|2807.07|2843.02|2805.02|250
1594593600000|2020-07-12 22:40:00|2843.68|2805.68|2844.23|2806.23|2844.23|2806.23|2843.11|2805.11|262
1594593900000|2020-07-12 22:45:00|2844.26|2806.26|2844.02|2806.02|2844.64|2806.64|2842.83|2804.83|257
1594594200000|2020-07-12 22:50:00|2844.1|2806.1|2846.88|2808.88|2847.08|2809.08|2844.05|2806.05|256
1594594500000|2020-07-12 22:55:00|2846.86|2808.86|2849.67|2811.67|2849.7|2811.7|2846.34|2808.34|251
1594594800000|2020-07-12 23:00:00|2849.77|2811.77|2846.46|2808.46|2850.84|2812.84|2846.18|2808.18|262
1594595100000|2020-07-12 23:05:00|2846.54|2808.54|2847.68|2809.68|2848.03|2810.03|2845.32|2807.32|248
1594595400000|2020-07-12 23:10:00|2847.69|2809.69|2846.24|2808.24|2847.95|2809.95|2846.17|2808.17|256
1594595700000|2020-07-12 23:15:00|2846.22|2808.22|2845.28|2807.28|2846.39|2808.39|2845.23|2807.23|242
1594596000000|2020-07-12 23:20:00|2845.29|2807.29|2845.93|2807.93|2846.64|2808.64|2844.41|2806.41|240
1594596300000|2020-07-12 23:25:00|2845.92|2807.92|2845.82|2807.82|2846|2808|2844.92|2806.92|237
1594596600000|2020-07-12 23:30:00|2845.92|2807.92|2845.89|2807.89|2846.98|2808.98|2844.97|2806.97|247
1594596900000|2020-07-12 23:35:00|2845.88|2807.88|2848.42|2810.42|2848.42|2810.42|2845.72|2807.72|223
1594597200000|2020-07-12 23:40:00|2848.43|2810.43|2849|2811|2849.4|2811.4|2848.15|2810.15|232
1594597500000|2020-07-12 23:45:00|2849.01|2811.01|2852.9|2814.9|2852.92|2814.92|2848.68|2810.68|233
1594597800000|2020-07-12 23:50:00|2853.05|2815.05|2855.33|2817.33|2858.66|2820.66|2853.02|2815.02|255
1594598100000|2020-07-12 23:55:00|2855.28|2817.28|2860.27|2822.27|2860.61|2822.61|2855.25|2817.25|269
1594598400000|2020-07-13 00:00:00|2860.4|2822.4|2861.08|2823.08|2866.62|2828.62|2860.4|2822.4|277
1594598700000|2020-07-13 00:05:00|2861.13|2823.13|2855.85|2817.85|2862.12|2824.12|2855.84|2817.84|274
1594599000000|2020-07-13 00:10:00|2855.8|2817.8|2854.34|2816.34|2857.09|2819.09|2853.42|2815.42|269
1594599300000|2020-07-13 00:15:00|2854.36|2816.36|2854.1|2816.1|2855.83|2817.83|2853.64|2815.64|261
1594599600000|2020-07-13 00:20:00|2854.11|2816.11|2854.57|2816.57|2854.57|2816.57|2852.11|2814.11|263
1594599900000|2020-07-13 00:25:00|2854.53|2816.53|2853.1|2815.1|2855.81|2817.81|2852.86|2814.86|266
1594600200000|2020-07-13 00:30:00|2853.21|2815.21|2853.17|2815.17|2854.07|2816.07|2852.85|2814.85|251
1594600500000|2020-07-13 00:35:00|2853.18|2815.18|2852.93|2814.93|2854.46|2816.46|2852.88|2814.88|264
1594600800000|2020-07-13 00:40:00|2852.94|2814.94|2853.43|2815.43|2853.92|2815.92|2851.97|2813.97|261
1594601100000|2020-07-13 00:45:00|2853.45|2815.45|2855.32|2817.32|2856.58|2818.58|2853.35|2815.35|256
1594601400000|2020-07-13 00:50:00|2855.37|2817.37|2855.01|2817.01|2856.06|2818.06|2854.37|2816.37|260
1594601700000|2020-07-13 00:55:00|2854.94|2816.94|2853.93|2815.93|2855.23|2817.23|2851.38|2813.38|267
1594602000000|2020-07-13 01:00:00|2853.89|2815.89|2858.19|2820.19|2859.34|2821.34|2853.88|2815.88|277
1594602300000|2020-07-13 01:05:00|2858.24|2820.24|2850.27|2812.27|2858.97|2820.97|2847.47|2809.47|280
1594602600000|2020-07-13 01:10:00|2850.22|2812.22|2850.23|2812.23|2854.28|2816.28|2850.05|2812.05|279
1594602900000|2020-07-13 01:15:00|2850.24|2812.24|2849.74|2811.74|2851.55|2813.55|2849.44|2811.44|264
1594603200000|2020-07-13 01:20:00|2849.66|2811.66|2849.02|2811.02|2850.9|2812.9|2848.96|2810.96|254
1594603500000|2020-07-13 01:25:00|2849.09|2811.09|2848.44|2810.44|2849.18|2811.18|2846.36|2808.36|250
1594603800000|2020-07-13 01:30:00|2848.41|2810.41|2853.21|2815.21|2853.53|2815.53|2848.33|2810.33|263
1594604100000|2020-07-13 01:35:00|2853.3|2815.3|2855.41|2817.41|2855.72|2817.72|2851.84|2813.84|258
1594604400000|2020-07-13 01:40:00|2855.4|2817.4|2854.87|2816.87|2857.85|2819.85|2854.87|2816.87|264
1594604700000|2020-07-13 01:45:00|2854.79|2816.79|2852.65|2814.65|2855.42|2817.42|2851.27|2813.27|276
1594605000000|2020-07-13 01:50:00|2852.68|2814.68|2850.46|2812.46|2854.02|2816.02|2849.98|2811.98|250
1594605300000|2020-07-13 01:55:00|2850.5|2812.5|2848.46|2810.46|2851.38|2813.38|2848.03|2810.03|262
1594605600000|2020-07-13 02:00:00|2848.52|2810.52|2849.85|2811.85|2851.24|2813.24|2848.48|2810.48|262
1594605900000|2020-07-13 02:05:00|2849.93|2811.93|2846.84|2808.84|2849.93|2811.93|2846.84|2808.84|242
1594606200000|2020-07-13 02:10:00|2846.62|2808.62|2840.77|2802.77|2846.62|2808.62|2840.58|2802.58|276
1594606500000|2020-07-13 02:15:00|2840.82|2802.82|2842.5|2804.5|2842.8|2804.8|2840.73|2802.73|259
1594606800000|2020-07-13 02:20:00|2842.51|2804.51|2844.13|2806.13|2844.38|2806.38|2842.37|2804.37|228
1594607100000|2020-07-13 02:25:00|2844.12|2806.12|2848.21|2810.21|2848.49|2810.49|2844.12|2806.12|232
1594607400000|2020-07-13 02:30:00|2848.19|2810.19|2847.76|2809.76|2850.62|2812.62|2847.51|2809.51|263
1594607700000|2020-07-13 02:35:00|2847.83|2809.83|2846.5|2808.5|2847.99|2809.99|2845.76|2807.76|250
1594608000000|2020-07-13 02:40:00|2846.51|2808.51|2846.69|2808.69|2847.21|2809.21|2846.26|2808.26|214
1594608300000|2020-07-13 02:45:00|2846.74|2808.74|2846.64|2808.64|2847.97|2809.97|2846.38|2808.38|243
1594608600000|2020-07-13 02:50:00|2846.62|2808.62|2850.42|2812.42|2850.47|2812.47|2846.36|2808.36|234
1594608900000|2020-07-13 02:55:00|2850.39|2812.39|2848.93|2810.93|2851.12|2813.12|2848.88|2810.88|232
1594609200000|2020-07-13 03:00:00|2848.94|2810.94|2851.29|2813.29|2851.35|2813.35|2848.91|2810.91|250
1594609500000|2020-07-13 03:05:00|2851.27|2813.27|2852.07|2814.07|2852.54|2814.54|2851.17|2813.17|239
1594609800000|2020-07-13 03:10:00|2852.09|2814.09|2852.8|2814.8|2853.42|2815.42|2851.93|2813.93|251
1594610100000|2020-07-13 03:15:00|2852.82|2814.82|2852.98|2814.98|2853.52|2815.52|2852.19|2814.19|230
1594610400000|2020-07-13 03:20:00|2853.03|2815.03|2851.69|2813.69|2853.2|2815.2|2851.66|2813.66|241
1594610700000|2020-07-13 03:25:00|2851.68|2813.68|2850.24|2812.24|2852.16|2814.16|2850.24|2812.24|229
1594611000000|2020-07-13 03:30:00|2850.22|2812.22|2849.47|2811.47|2850.59|2812.59|2849.43|2811.43|234
1594611300000|2020-07-13 03:35:00|2849.46|2811.46|2848.41|2810.41|2850.12|2812.12|2848.4|2810.4|229
1594611600000|2020-07-13 03:40:00|2848.29|2810.29|2846.64|2808.64|2848.29|2810.29|2845.66|2807.66|242
1594611900000|2020-07-13 03:45:00|2846.69|2808.69|2845.81|2807.81|2847.13|2809.13|2845.81|2807.81|227
1594612200000|2020-07-13 03:50:00|2845.62|2807.62|2845.42|2807.42|2846.57|2808.57|2845.42|2807.42|244
1594612500000|2020-07-13 03:55:00|2845.47|2807.47|2845.28|2807.28|2846.07|2808.07|2844.88|2806.88|222
1594612800000|2020-07-13 04:00:00|2845.21|2807.21|2848.19|2810.19|2848.32|2810.32|2845.21|2807.21|252
1594613100000|2020-07-13 04:05:00|2848.2|2810.2|2848.38|2810.38|2848.44|2810.44|2847.68|2809.68|216
1594613400000|2020-07-13 04:10:00|2848.36|2810.36|2849.97|2811.97|2850.12|2812.12|2848.2|2810.2|223
1594613700000|2020-07-13 04:15:00|2849.94|2811.94|2850.57|2812.57|2851.07|2813.07|2849.94|2811.94|219
1594614000000|2020-07-13 04:20:00|2850.55|2812.55|2846.68|2808.68|2851|2813|2845.83|2807.83|244
1594614300000|2020-07-13 04:25:00|2846.73|2808.73|2847.76|2809.76|2849.32|2811.32|2846.61|2808.61|243
1594614600000|2020-07-13 04:30:00|2847.77|2809.77|2847.62|2809.62|2848.65|2810.65|2847.35|2809.35|230
1594614900000|2020-07-13 04:35:00|2847.63|2809.63|2846.96|2808.96|2847.63|2809.63|2845.97|2807.97|219
1594615200000|2020-07-13 04:40:00|2846.95|2808.95|2846.14|2808.14|2847.33|2809.33|2845.91|2807.91|220
1594615500000|2020-07-13 04:45:00|2846.13|2808.13|2844.53|2806.53|2846.13|2808.13|2844.45|2806.45|225
1594615800000|2020-07-13 04:50:00|2844.54|2806.54|2846.48|2808.48|2846.57|2808.57|2844.51|2806.51|241
1594616100000|2020-07-13 04:55:00|2846.43|2808.43|2845.62|2807.62|2846.58|2808.58|2845.59|2807.59|225
1594616400000|2020-07-13 05:00:00|2845.54|2807.54|2850.67|2812.67|2850.74|2812.74|2845.44|2807.44|245
1594616700000|2020-07-13 05:05:00|2850.68|2812.68|2851.08|2813.08|2851.94|2813.94|2850.68|2812.68|220
1594617000000|2020-07-13 05:10:00|2851.04|2813.04|2850.57|2812.57|2851.45|2813.45|2850.55|2812.55|233
1594617300000|2020-07-13 05:15:00|2850.56|2812.56|2851.48|2813.48|2851.77|2813.77|2850.51|2812.51|219
1594617600000|2020-07-13 05:20:00|2851.5|2813.5|2853.71|2815.71|2853.94|2815.94|2851.28|2813.28|244
1594617900000|2020-07-13 05:25:00|2853.73|2815.73|2855.18|2817.18|2855.24|2817.24|2853.36|2815.36|236
1594618200000|2020-07-13 05:30:00|2855.17|2817.17|2856.2|2818.2|2857.04|2819.04|2855.16|2817.16|234
1594618500000|2020-07-13 05:35:00|2856.22|2818.22|2856.17|2818.17|2857.15|2819.15|2855.96|2817.96|219
1594618800000|2020-07-13 05:40:00|2856.24|2818.24|2855.1|2817.1|2856.24|2818.24|2854.53|2816.53|215
1594619100000|2020-07-13 05:45:00|2855.2|2817.2|2858.09|2820.09|2858.09|2820.09|2855.17|2817.17|254
1594619400000|2020-07-13 05:50:00|2858.14|2820.14|2857.91|2819.91|2858.57|2820.57|2856.98|2818.98|254
1594619700000|2020-07-13 05:55:00|2857.96|2819.96|2860.78|2822.78|2860.84|2822.84|2857.96|2819.96|260
1594620000000|2020-07-13 06:00:00|2860.74|2822.74|2862.88|2824.88|2863.09|2825.09|2860.72|2822.72|246
1594620300000|2020-07-13 06:05:00|2862.89|2824.89|2859.34|2821.34|2863.05|2825.05|2859.34|2821.34|252
1594620600000|2020-07-13 06:10:00|2859.37|2821.37|2858.71|2820.71|2859.97|2821.97|2858.68|2820.68|251
1594620900000|2020-07-13 06:15:00|2858.68|2820.68|2856.33|2818.33|2859.8|2821.8|2856.33|2818.33|270
1594621200000|2020-07-13 06:20:00|2856.32|2818.32|2854.07|2816.07|2856.44|2818.44|2853.8|2815.8|262
1594621500000|2020-07-13 06:25:00|2854.06|2816.06|2853.3|2815.3|2854.06|2816.06|2853.03|2815.03|236
1594621800000|2020-07-13 06:30:00|2853.31|2815.31|2850.68|2812.68|2855.25|2817.25|2850.55|2812.55|249
1594622100000|2020-07-13 06:35:00|2850.63|2812.63|2851.17|2813.17|2852.04|2814.04|2850.54|2812.54|239
1594622400000|2020-07-13 06:40:00|2851.23|2813.23|2852.49|2814.49|2852.69|2814.69|2851.23|2813.23|245
1594622700000|2020-07-13 06:45:00|2852.55|2814.55|2847.24|2809.24|2852.62|2814.62|2846.79|2808.79|253
1594623000000|2020-07-13 06:50:00|2847.27|2809.27|2849.49|2811.49|2849.56|2811.56|2845.36|2807.36|246
1594623300000|2020-07-13 06:55:00|2849.51|2811.51|2849.3|2811.3|2849.94|2811.94|2848.97|2810.97|234
1594623600000|2020-07-13 07:00:00|2849.31|2811.31|2852.53|2814.53|2852.85|2814.85|2849.15|2811.15|234
1594623900000|2020-07-13 07:05:00|2852.56|2814.56|2852|2814|2853.53|2815.53|2852|2814|222
1594624200000|2020-07-13 07:10:00|2852.02|2814.02|2850.27|2812.27|2852.74|2814.74|2850.27|2812.27|233
1594624500000|2020-07-13 07:15:00|2850.24|2812.24|2853.23|2815.23|2853.25|2815.25|2849.44|2811.44|224
1594624800000|2020-07-13 07:20:00|2853.27|2815.27|2855.78|2817.78|2856.59|2818.59|2853.26|2815.26|245
1594625100000|2020-07-13 07:25:00|2855.76|2817.76|2854.72|2816.72|2855.76|2817.76|2854.72|2816.72|212
1594625400000|2020-07-13 07:30:00|2854.77|2816.77|2856.9|2818.9|2857.27|2819.27|2854.69|2816.69|233
1594625700000|2020-07-13 07:35:00|2856.92|2818.92|2856.79|2818.79|2857.1|2819.1|2856.56|2818.56|220
1594626000000|2020-07-13 07:40:00|2856.8|2818.8|2854.43|2816.43|2856.9|2818.9|2853.21|2815.21|255
1594626300000|2020-07-13 07:45:00|2854.6|2816.6|2852.84|2814.84|2854.96|2816.96|2852.42|2814.42|239
1594626600000|2020-07-13 07:50:00|2852.83|2814.83|2852.62|2814.62|2853.4|2815.4|2852.53|2814.53|231
1594626900000|2020-07-13 07:55:00|2852.61|2814.61|2854.93|2816.93|2855.02|2817.02|2852.3|2814.3|209
1594627200000|2020-07-13 08:00:00|2854.92|2816.92|2857.42|2819.42|2857.61|2819.61|2854.8|2816.8|249
1594627500000|2020-07-13 08:05:00|2857.46|2819.46|2859.12|2821.12|2859.13|2821.13|2857.32|2819.32|237
1594627800000|2020-07-13 08:10:00|2859.11|2821.11|2859.81|2821.81|2860.2|2822.2|2858.96|2820.96|229
1594628100000|2020-07-13 08:15:00|2859.8|2821.8|2861.41|2823.41|2861.61|2823.61|2859.78|2821.78|238
1594628400000|2020-07-13 08:20:00|2861.39|2823.39|2868.99|2830.99|2870.66|2832.66|2861.35|2823.35|266
1594628700000|2020-07-13 08:25:00|2868.98|2830.98|2871.18|2833.18|2872.66|2834.66|2864.91|2826.91|278
1594629000000|2020-07-13 08:30:00|2871.21|2833.21|2873.9|2835.9|2874.22|2836.22|2870.64|2832.64|285
1594629300000|2020-07-13 08:35:00|2873.96|2835.96|2871.39|2833.39|2874.15|2836.15|2870.88|2832.88|267
1594629600000|2020-07-13 08:40:00|2871.43|2833.43|2867.07|2829.07|2872.33|2834.33|2867.07|2829.07|254
1594629900000|2020-07-13 08:45:00|2866.95|2828.95|2868.15|2830.15|2868.77|2830.77|2866.83|2828.83|252
1594630200000|2020-07-13 08:50:00|2868.13|2830.13|2869.14|2831.14|2870.99|2832.99|2867.73|2829.73|262
1594630500000|2020-07-13 08:55:00|2869.23|2831.23|2870.86|2832.86|2871.94|2833.94|2869.14|2831.14|260
1594630800000|2020-07-13 09:00:00|2870.84|2832.84|2873.85|2835.85|2875.23|2837.23|2870.82|2832.82|269
1594631100000|2020-07-13 09:05:00|2873.87|2835.87|2870.61|2832.61|2874|2836|2870.61|2832.61|262
1594631400000|2020-07-13 09:10:00|2870.53|2832.53|2870.86|2832.86|2872.53|2834.53|2870.36|2832.36|247
1594631700000|2020-07-13 09:15:00|2870.88|2832.88|2870.31|2832.31|2871.42|2833.42|2868.75|2830.75|263
1594632000000|2020-07-13 09:20:00|2870.29|2832.29|2871.41|2833.41|2871.51|2833.51|2870.12|2832.12|246
1594632300000|2020-07-13 09:25:00|2871.36|2833.36|2869.05|2831.05|2871.42|2833.42|2868.19|2830.19|250
1594632600000|2020-07-13 09:30:00|2869|2831|2868.07|2830.07|2869.85|2831.85|2868.06|2830.06|232
1594632900000|2020-07-13 09:35:00|2868.05|2830.05|2867.62|2829.62|2868.34|2830.34|2867.27|2829.27|232
1594633200000|2020-07-13 09:40:00|2867.6|2829.6|2866.34|2828.34|2867.83|2829.83|2866.19|2828.19|246
1594633500000|2020-07-13 09:45:00|2866.35|2828.35|2867.46|2829.46|2867.86|2829.86|2866.32|2828.32|235
1594633800000|2020-07-13 09:50:00|2867.43|2829.43|2866.74|2828.74|2867.73|2829.73|2866.37|2828.37|249
1594634100000|2020-07-13 09:55:00|2866.73|2828.73|2867.2|2829.2|2867.73|2829.73|2866.62|2828.62|239
1594634400000|2020-07-13 10:00:00|2867.19|2829.19|2872.34|2834.34|2874.13|2836.13|2867.14|2829.14|258
1594634700000|2020-07-13 10:05:00|2872.41|2834.41|2865.29|2827.29|2872.46|2834.46|2865.29|2827.29|250
1594635000000|2020-07-13 10:10:00|2865.28|2827.28|2865.53|2827.53|2865.86|2827.86|2865.11|2827.11|223
1594635300000|2020-07-13 10:15:00|2865.5|2827.5|2864.42|2826.42|2865.85|2827.85|2864.16|2826.16|226
1594635600000|2020-07-13 10:20:00|2864.37|2826.37|2863.86|2825.86|2864.83|2826.83|2863|2825|244
1594635900000|2020-07-13 10:25:00|2863.8|2825.8|2863.89|2825.89|2863.99|2825.99|2862.94|2824.94|234
1594636200000|2020-07-13 10:30:00|2863.85|2825.85|2865.29|2827.29|2865.32|2827.32|2863.54|2825.54|238
1594636500000|2020-07-13 10:35:00|2865.18|2827.18|2868.26|2830.26|2868.27|2830.27|2865.15|2827.15|237
1594636800000|2020-07-13 10:40:00|2868.37|2830.37|2870.68|2832.68|2871.03|2833.03|2867.79|2829.79|250
1594637100000|2020-07-13 10:45:00|2870.65|2832.65|2873.14|2835.14|2873.14|2835.14|2870.55|2832.55|246
1594637400000|2020-07-13 10:50:00|2873.05|2835.05|2872.28|2834.28|2873.51|2835.51|2872.16|2834.16|253
1594637700000|2020-07-13 10:55:00|2872.27|2834.27|2873.72|2835.72|2873.83|2835.83|2871.4|2833.4|239
1594638000000|2020-07-13 11:00:00|2873.75|2835.75|2879.88|2841.88|2879.98|2841.98|2873.75|2835.75|260
1594638300000|2020-07-13 11:05:00|2879.97|2841.97|2877.66|2839.66|2882.59|2844.59|2877.24|2839.24|273
1594638600000|2020-07-13 11:10:00|2877.68|2839.68|2881.85|2843.85|2881.85|2843.85|2877.68|2839.68|262
1594638900000|2020-07-13 11:15:00|2881.93|2843.93|2880.75|2842.75|2883.97|2845.97|2879.95|2841.95|266
1594639200000|2020-07-13 11:20:00|2880.72|2842.72|2876.32|2838.32|2881.13|2843.13|2875.98|2837.98|263
1594639500000|2020-07-13 11:25:00|2876.22|2838.22|2876.94|2838.94|2877.72|2839.72|2876.2|2838.2|255
1594639800000|2020-07-13 11:30:00|2876.95|2838.95|2876.42|2838.42|2877.06|2839.06|2875.24|2837.24|240
1594640100000|2020-07-13 11:35:00|2876.44|2838.44|2879.15|2841.15|2879.33|2841.33|2876.36|2838.36|261
1594640400000|2020-07-13 11:40:00|2879.14|2841.14|2878.87|2840.87|2879.14|2841.14|2877.41|2839.41|254
1594640700000|2020-07-13 11:45:00|2878.86|2840.86|2886.51|2848.51|2887.14|2849.14|2878.86|2840.86|274
1594641000000|2020-07-13 11:50:00|2886.53|2848.53|2884.55|2846.55|2888.24|2850.24|2883.34|2845.34|275
1594641300000|2020-07-13 11:55:00|2884.58|2846.58|2886.32|2848.32|2886.32|2848.32|2883.04|2845.04|264
1594641600000|2020-07-13 12:00:00|2886.43|2848.43|2875.95|2837.95|2895.15|2857.15|2872.93|2834.93|283
1594641900000|2020-07-13 12:05:00|2876.03|2838.03|2875.27|2837.27|2876.45|2838.45|2873.07|2835.07|268
1594642200000|2020-07-13 12:10:00|2875.21|2837.21|2879.5|2841.5|2879.82|2841.82|2874.27|2836.27|246
1594642500000|2020-07-13 12:15:00|2879.52|2841.52|2878.7|2840.7|2879.55|2841.55|2876.08|2838.08|262
1594642800000|2020-07-13 12:20:00|2878.71|2840.71|2883.46|2845.46|2883.84|2845.84|2878.7|2840.7|250
1594643100000|2020-07-13 12:25:00|2883.51|2845.51|2883.99|2845.99|2883.99|2845.99|2882.79|2844.79|250
1594643400000|2020-07-13 12:30:00|2884.02|2846.02|2894.85|2856.85|2895.72|2857.72|2883.84|2845.84|281
1594643700000|2020-07-13 12:35:00|2894.66|2856.66|2892.81|2854.81|2896.12|2858.12|2892.36|2854.36|268
1594644000000|2020-07-13 12:40:00|2892.85|2854.85|2894.42|2856.42|2897.3|2859.3|2892.85|2854.85|276
1594644300000|2020-07-13 12:45:00|2894.41|2856.41|2896.64|2858.64|2896.85|2858.85|2894.19|2856.19|272
1594644600000|2020-07-13 12:50:00|2896.68|2858.68|2895.12|2857.12|2896.79|2858.79|2892.21|2854.21|269
1594644900000|2020-07-13 12:55:00|2895.1|2857.1|2895.43|2857.43|2896.65|2858.65|2894.99|2856.99|260
1594645200000|2020-07-13 13:00:00|2895.41|2857.41|2888.72|2850.72|2896.46|2858.46|2884.76|2846.76|276
1594645500000|2020-07-13 13:05:00|2888.75|2850.75|2884.83|2846.83|2889.07|2851.07|2884.74|2846.74|273
1594645800000|2020-07-13 13:10:00|2884.8|2846.8|2886.31|2848.31|2887.29|2849.29|2883.8|2845.8|274
1594646100000|2020-07-13 13:15:00|2886.29|2848.29|2891.74|2853.74|2891.96|2853.96|2886.22|2848.22|263
1594646400000|2020-07-13 13:20:00|2891.71|2853.71|2889.05|2851.05|2891.73|2853.73|2888.24|2850.24|269
1594646700000|2020-07-13 13:25:00|2889.06|2851.06|2892.46|2854.46|2892.9|2854.9|2888.8|2850.8|267
1594647000000|2020-07-13 13:30:00|2892.54|2854.54|2896.07|2858.07|2896.07|2858.07|2892.47|2854.47|275
1594647300000|2020-07-13 13:35:00|2896.13|2858.13|2891.77|2853.77|2896.49|2858.49|2890.75|2852.75|264
1594647600000|2020-07-13 13:40:00|2891.78|2853.78|2888.66|2850.66|2892.7|2854.7|2888.66|2850.66|273
1594647900000|2020-07-13 13:45:00|2888.62|2850.62|2889.1|2851.1|2890.19|2852.19|2888|2850|264
1594648200000|2020-07-13 13:50:00|2889.08|2851.08|2890.3|2852.3|2891.82|2853.82|2888.78|2850.78|263
1594648500000|2020-07-13 13:55:00|2890.37|2852.37|2888.66|2850.66|2893.19|2855.19|2888.65|2850.65|271
1594648800000|2020-07-13 14:00:00|2888.64|2850.64|2887.06|2849.06|2889.85|2851.85|2885.9|2847.9|269
1594649100000|2020-07-13 14:05:00|2887.07|2849.07|2890.2|2852.2|2890.33|2852.33|2886.38|2848.38|260
1594649400000|2020-07-13 14:10:00|2890.23|2852.23|2890.34|2852.34|2892.08|2854.08|2890.21|2852.21|254
1594649700000|2020-07-13 14:15:00|2890.31|2852.31|2885.2|2847.2|2890.31|2852.31|2885.13|2847.13|250
1594650000000|2020-07-13 14:20:00|2885.17|2847.17|2885.03|2847.03|2885.2|2847.2|2883.39|2845.39|257
1594650300000|2020-07-13 14:25:00|2885.05|2847.05|2888.31|2850.31|2888.31|2850.31|2885.03|2847.03|250
1594650600000|2020-07-13 14:30:00|2888.41|2850.41|2887.45|2849.45|2888.58|2850.58|2886.12|2848.12|248
1594650900000|2020-07-13 14:35:00|2887.46|2849.46|2883.61|2845.61|2887.58|2849.58|2883.61|2845.61|233
1594651200000|2020-07-13 14:40:00|2883.59|2845.59|2883.35|2845.35|2885.42|2847.42|2883.12|2845.12|241
1594651500000|2020-07-13 14:45:00|2883.36|2845.36|2880.68|2842.68|2883.4|2845.4|2880.54|2842.54|257
1594651800000|2020-07-13 14:50:00|2880.64|2842.64|2871.71|2833.71|2880.72|2842.72|2871.23|2833.23|272
1594652100000|2020-07-13 14:55:00|2871.69|2833.69|2869.43|2831.43|2873.28|2835.28|2869.43|2831.43|265
1594652400000|2020-07-13 15:00:00|2869.27|2831.27|2874.51|2836.51|2874.81|2836.81|2868.14|2830.14|273
1594652700000|2020-07-13 15:05:00|2874.5|2836.5|2877.88|2839.88|2878.65|2840.65|2874.44|2836.44|259
1594653000000|2020-07-13 15:10:00|2877.94|2839.94|2876.71|2838.71|2877.98|2839.98|2875.13|2837.13|255
1594653300000|2020-07-13 15:15:00|2876.72|2838.72|2877.02|2839.02|2877.23|2839.23|2875.56|2837.56|262
1594653600000|2020-07-13 15:20:00|2877.07|2839.07|2878.46|2840.46|2879.14|2841.14|2876.71|2838.71|251
1594653900000|2020-07-13 15:25:00|2878.49|2840.49|2877.48|2839.48|2878.9|2840.9|2876.63|2838.63|228
1594654200000|2020-07-13 15:30:00|2877.51|2839.51|2874.67|2836.67|2877.71|2839.71|2873.52|2835.52|256
1594654500000|2020-07-13 15:35:00|2874.65|2836.65|2864.11|2826.11|2874.65|2836.65|2862.33|2824.33|267
1594654800000|2020-07-13 15:40:00|2864.17|2826.17|2863.47|2825.47|2866.97|2828.97|2863|2825|281
1594655100000|2020-07-13 15:45:00|2863.5|2825.5|2862.95|2824.95|2863.66|2825.66|2861.97|2823.97|267
1594655400000|2020-07-13 15:50:00|2862.96|2824.96|2862.31|2824.31|2864.56|2826.56|2861.73|2823.73|262
1594655700000|2020-07-13 15:55:00|2862.32|2824.32|2865.61|2827.61|2865.79|2827.79|2862.08|2824.08|267
1594656000000|2020-07-13 16:00:00|2865.57|2827.57|2868.31|2830.31|2868.94|2830.94|2865.11|2827.11|265
1594656300000|2020-07-13 16:05:00|2868.34|2830.34|2867.97|2829.97|2869.03|2831.03|2866.97|2828.97|239
1594656600000|2020-07-13 16:10:00|2868|2830|2868.18|2830.18|2870.05|2832.05|2867.68|2829.68|253
1594656900000|2020-07-13 16:15:00|2868.19|2830.19|2870.69|2832.69|2870.74|2832.74|2868.19|2830.19|247
1594657200000|2020-07-13 16:20:00|2870.6|2832.6|2867.11|2829.11|2870.87|2832.87|2867.08|2829.08|245
1594657500000|2020-07-13 16:25:00|2867.05|2829.05|2868.81|2830.81|2868.93|2830.93|2867.03|2829.03|244
1594657800000|2020-07-13 16:30:00|2868.82|2830.82|2866.47|2828.47|2868.95|2830.95|2866.33|2828.33|245
1594658100000|2020-07-13 16:35:00|2866.48|2828.48|2866.66|2828.66|2867.38|2829.38|2866.16|2828.16|242
1594658400000|2020-07-13 16:40:00|2866.65|2828.65|2869.52|2831.52|2869.54|2831.54|2866.09|2828.09|251
1594658700000|2020-07-13 16:45:00|2869.57|2831.57|2870.68|2832.68|2870.8|2832.8|2869.21|2831.21|241
1594659000000|2020-07-13 16:50:00|2870.61|2832.61|2872.84|2834.84|2873|2835|2870.25|2832.25|251
1594659300000|2020-07-13 16:55:00|2872.77|2834.77|2873.97|2835.97|2874.25|2836.25|2872.66|2834.66|242
1594659600000|2020-07-13 17:00:00|2873.99|2835.99|2877.25|2839.25|2877.27|2839.27|2873.92|2835.92|256
1594659900000|2020-07-13 17:05:00|2877.22|2839.22|2878.48|2840.48|2878.87|2840.87|2877.2|2839.2|245
1594660200000|2020-07-13 17:10:00|2878.49|2840.49|2877.93|2839.93|2878.49|2840.49|2877.63|2839.63|239
1594660500000|2020-07-13 17:15:00|2877.84|2839.84|2876.74|2838.74|2878.06|2840.06|2876.19|2838.19|241
1594660800000|2020-07-13 17:20:00|2876.73|2838.73|2875.71|2837.71|2876.92|2838.92|2875.65|2837.65|239
1594661100000|2020-07-13 17:25:00|2875.69|2837.69|2876.57|2838.57|2876.89|2838.89|2875.39|2837.39|239
1594661400000|2020-07-13 17:30:00|2876.58|2838.58|2876.48|2838.48|2877.1|2839.1|2876.14|2838.14|227
1594661700000|2020-07-13 17:35:00|2876.5|2838.5|2875.6|2837.6|2876.66|2838.66|2875.34|2837.34|222
1594662000000|2020-07-13 17:40:00|2875.67|2837.67|2872.75|2834.75|2875.74|2837.74|2872.75|2834.75|241
1594662300000|2020-07-13 17:45:00|2872.62|2834.62|2871.45|2833.45|2872.7|2834.7|2870.78|2832.78|237
1594662600000|2020-07-13 17:50:00|2871.56|2833.56|2873.39|2835.39|2873.39|2835.39|2871.46|2833.46|237
1594662900000|2020-07-13 17:55:00|2873.47|2835.47|2874.88|2836.88|2874.94|2836.94|2873.29|2835.29|232
1594663200000|2020-07-13 18:00:00|2874.87|2836.87|2869.1|2831.1|2874.87|2836.87|2868.87|2830.87|252
1594663500000|2020-07-13 18:05:00|2869.12|2831.12|2865.78|2827.78|2869.31|2831.31|2865.69|2827.69|247
1594663800000|2020-07-13 18:10:00|2865.8|2827.8|2861.51|2823.51|2866.84|2828.84|2860.27|2822.27|260
1594664100000|2020-07-13 18:15:00|2861.58|2823.58|2859.19|2821.19|2861.6|2823.6|2858.7|2820.7|250
1594664400000|2020-07-13 18:20:00|2859.08|2821.08|2858.34|2820.34|2859.08|2821.08|2857.93|2819.93|248
1594664700000|2020-07-13 18:25:00|2858.36|2820.36|2858.11|2820.11|2858.78|2820.78|2856.47|2818.47|252
1594665000000|2020-07-13 18:30:00|2858.09|2820.09|2847.89|2809.89|2858.12|2820.12|2847.89|2809.89|244
1594665300000|2020-07-13 18:35:00|2847.97|2809.97|2848.59|2810.59|2848.59|2810.59|2842.65|2804.65|279
1594665600000|2020-07-13 18:40:00|2848.57|2810.57|2849.03|2811.03|2850.96|2812.96|2848.27|2810.27|264
1594665900000|2020-07-13 18:45:00|2848.98|2810.98|2850.16|2812.16|2850.16|2812.16|2845.4|2807.4|273
1594666200000|2020-07-13 18:50:00|2850.17|2812.17|2850.46|2812.46|2850.74|2812.74|2849.58|2811.58|255
1594666500000|2020-07-13 18:55:00|2850.64|2812.64|2852.56|2814.56|2853.01|2815.01|2850.64|2812.64|246
1594666800000|2020-07-13 19:00:00|2852.54|2814.54|2846.21|2808.21|2852.57|2814.57|2845.71|2807.71|251
1594667100000|2020-07-13 19:05:00|2846.18|2808.18|2843.62|2805.62|2846.18|2808.18|2842.21|2804.21|263
1594667400000|2020-07-13 19:10:00|2843.56|2805.56|2843.61|2805.61|2844.58|2806.58|2843.2|2805.2|244
1594667700000|2020-07-13 19:15:00|2843.5|2805.5|2835.92|2797.92|2843.57|2805.57|2835.92|2797.92|271
1594668000000|2020-07-13 19:20:00|2835.69|2797.69|2834.21|2796.21|2836.18|2798.18|2827.03|2789.03|276
1594668300000|2020-07-13 19:25:00|2834.2|2796.2|2816.84|2778.84|2834.2|2796.2|2816.84|2778.84|284
1594668600000|2020-07-13 19:30:00|2816.86|2778.86|2787.4|2749.4|2816.86|2778.86|2779.25|2741.25|292
1594668900000|2020-07-13 19:35:00|2787.26|2749.26|2797.37|2759.37|2797.7|2759.7|2779.28|2741.28|298
1594669200000|2020-07-13 19:40:00|2796.97|2758.97|2807.59|2769.59|2808.15|2770.15|2795.81|2757.81|296
1594669500000|2020-07-13 19:45:00|2807.6|2769.6|2805.47|2767.47|2807.68|2769.68|2802.56|2764.56|284
1594669800000|2020-07-13 19:50:00|2805.51|2767.51|2796.76|2758.76|2805.55|2767.55|2796.67|2758.67|281
1594670100000|2020-07-13 19:55:00|2796.71|2758.71|2803.43|2765.43|2803.65|2765.65|2796.68|2758.68|282
1594670400000|2020-07-13 20:00:00|2803.45|2765.45|2798.41|2760.41|2803.45|2765.45|2796.42|2758.42|271
1594670700000|2020-07-13 20:05:00|2798.32|2760.32|2803.68|2765.68|2805.57|2767.57|2798.26|2760.26|276
1594671000000|2020-07-13 20:10:00|2803.64|2765.64|2801.24|2763.24|2803.74|2765.74|2798.9|2760.9|280
1594671300000|2020-07-13 20:15:00|2801.32|2763.32|2803.56|2765.56|2803.56|2765.56|2800.92|2762.92|233
1594671600000|2020-07-13 20:20:00|2803.62|2765.62|2803.45|2765.45|2805.79|2767.79|2803.45|2765.45|281
1594671900000|2020-07-13 20:25:00|2803.35|2765.35|2805.93|2767.93|2807.43|2769.43|2802.9|2764.9|272
1594672200000|2020-07-13 20:30:00|2805.89|2767.89|2818.4|2780.4|2818.48|2780.48|2805.57|2767.57|280
1594672500000|2020-07-13 20:35:00|2818.51|2780.51|2818.97|2780.97|2822.13|2784.13|2817.15|2779.15|278
1594672800000|2020-07-13 20:40:00|2818.94|2780.94|2817.89|2779.89|2819.37|2781.37|2817.61|2779.61|254
1594673100000|2020-07-13 20:45:00|2817.79|2779.79|2823.48|2785.48|2823.48|2785.48|2817.47|2779.47|271
1594673400000|2020-07-13 20:50:00|2823.47|2785.47|2818.98|2780.98|2823.7|2785.7|2818.98|2780.98|259
1594673700000|2020-07-13 20:55:00|2818.96|2780.96|2820.19|2782.19|2821.25|2783.25|2818.85|2780.85|258
1594674000000|2020-07-13 21:00:00|2820.17|2782.17|2813.64|2775.64|2820.17|2782.17|2813.64|2775.64|244
1594674300000|2020-07-13 21:05:00|2813.6|2775.6|2818.95|2780.95|2818.95|2780.95|2813.43|2775.43|247
1594674600000|2020-07-13 21:10:00|2818.94|2780.94|2823|2785|2823.01|2785.01|2818.94|2780.94|248
1594674900000|2020-07-13 21:15:00|2823.06|2785.06|2824.21|2786.21|2824.64|2786.64|2822.96|2784.96|254
1594675200000|2020-07-13 21:20:00|2824.18|2786.18|2823.29|2785.29|2824.61|2786.61|2822.73|2784.73|258
1594675500000|2020-07-13 21:25:00|2823.32|2785.32|2825.18|2787.18|2825.24|2787.24|2823.2|2785.2|243
1594675800000|2020-07-13 21:30:00|2825.2|2787.2|2829.34|2791.34|2829.54|2791.54|2825.2|2787.2|254
1594676100000|2020-07-13 21:35:00|2829.36|2791.36|2830.97|2792.97|2831.2|2793.2|2829.17|2791.17|240
1594676400000|2020-07-13 21:40:00|2831.01|2793.01|2827.73|2789.73|2831.65|2793.65|2827.66|2789.66|251
1594676700000|2020-07-13 21:45:00|2827.74|2789.74|2824.12|2786.12|2827.74|2789.74|2823.4|2785.4|256
1594677000000|2020-07-13 21:50:00|2824.04|2786.04|2824.53|2786.53|2825.64|2787.64|2824.04|2786.04|253
1594677300000|2020-07-13 21:55:00|2824.54|2786.54|2828.08|2790.08|2828.19|2790.19|2824.32|2786.32|244
1594677600000|2020-07-13 22:00:00|2828.16|2790.16|2817.74|2779.74|2828.17|2790.17|2817.73|2779.73|271
1594677900000|2020-07-13 22:05:00|2817.73|2779.73|2813.6|2775.6|2819.5|2781.5|2813.6|2775.6|274
1594678200000|2020-07-13 22:10:00|2813.57|2775.57|2815.25|2777.25|2815.3|2777.3|2812.32|2774.32|267
1594678500000|2020-07-13 22:15:00|2815.33|2777.33|2810.82|2772.82|2816.16|2778.16|2810.82|2772.82|253
1594678800000|2020-07-13 22:20:00|2810.85|2772.85|2815.14|2777.14|2815.19|2777.19|2808.17|2770.17|266
1594679100000|2020-07-13 22:25:00|2815.21|2777.21|2815.6|2777.6|2815.8|2777.8|2814.13|2776.13|253
1594679400000|2020-07-13 22:30:00|2815.59|2777.59|2814.63|2776.63|2815.93|2777.93|2814.11|2776.11|244
1594679700000|2020-07-13 22:35:00|2814.64|2776.64|2816.86|2778.86|2816.89|2778.89|2814.64|2776.64|248
1594680000000|2020-07-13 22:40:00|2816.88|2778.88|2819.33|2781.33|2819.33|2781.33|2816.51|2778.51|236
1594680300000|2020-07-13 22:45:00|2819.35|2781.35|2820.84|2782.84|2820.84|2782.84|2819.27|2781.27|220
1594680600000|2020-07-13 22:50:00|2821.07|2783.07|2822.66|2784.66|2822.66|2784.66|2819.49|2781.49|252
1594680900000|2020-07-13 22:55:00|2822.71|2784.71|2821.43|2783.43|2823.01|2785.01|2820.39|2782.39|222
1594681200000|2020-07-13 23:00:00|2821.45|2783.45|2818.4|2780.4|2821.53|2783.53|2817.5|2779.5|248
1594681500000|2020-07-13 23:05:00|2818.39|2780.39|2811.9|2773.9|2818.39|2780.39|2811.83|2773.83|238
1594681800000|2020-07-13 23:10:00|2811.87|2773.87|2811.16|2773.16|2813.17|2775.17|2810.61|2772.61|250
1594682100000|2020-07-13 23:15:00|2811.19|2773.19|2814.49|2776.49|2814.57|2776.57|2810.39|2772.39|234
1594682400000|2020-07-13 23:20:00|2814.43|2776.43|2813.82|2775.82|2815.03|2777.03|2813.21|2775.21|260
1594682700000|2020-07-13 23:25:00|2813.83|2775.83|2819.46|2781.46|2819.46|2781.46|2813.29|2775.29|256
1594683000000|2020-07-13 23:30:00|2819.54|2781.54|2821.59|2783.59|2821.59|2783.59|2819.08|2781.08|248
1594683300000|2020-07-13 23:35:00|2821.63|2783.63|2822.23|2784.23|2824.24|2786.24|2821.59|2783.59|261
1594683600000|2020-07-13 23:40:00|2822.06|2784.06|2825.19|2787.19|2825.19|2787.19|2821.6|2783.6|237
1594683900000|2020-07-13 23:45:00|2825.22|2787.22|2825.27|2787.27|2826.33|2788.33|2824.36|2786.36|250
1594684200000|2020-07-13 23:50:00|2825.26|2787.26|2826.61|2788.61|2827.62|2789.62|2825|2787|233
1594684500000|2020-07-13 23:55:00|2826.51|2788.51|2823.62|2785.62|2826.52|2788.52|2823.18|2785.18|239
1594684800000|2020-07-14 00:00:00|2823.42|2785.42|2814.95|2776.95|2823.45|2785.45|2814.71|2776.71|269
1594685100000|2020-07-14 00:05:00|2814.86|2776.86|2813.18|2775.18|2814.89|2776.89|2811.35|2773.35|252
1594685400000|2020-07-14 00:10:00|2813.14|2775.14|2814.85|2776.85|2814.85|2776.85|2812.07|2774.07|242
1594685700000|2020-07-14 00:15:00|2815.09|2777.09|2819.41|2781.41|2820.34|2782.34|2815.09|2777.09|250
1594686000000|2020-07-14 00:20:00|2819.38|2781.38|2818.03|2780.03|2819.7|2781.7|2817.77|2779.77|246
1594686300000|2020-07-14 00:25:00|2818.02|2780.02|2813.5|2775.5|2818.3|2780.3|2813|2775|257
1594686600000|2020-07-14 00:30:00|2813.51|2775.51|2811.37|2773.37|2813.67|2775.67|2810.5|2772.5|259
1594686900000|2020-07-14 00:35:00|2811.38|2773.38|2813.41|2775.41|2813.74|2775.74|2811.29|2773.29|250
1594687200000|2020-07-14 00:40:00|2813.45|2775.45|2810.36|2772.36|2813.82|2775.82|2810.34|2772.34|255
1594687500000|2020-07-14 00:45:00|2810.38|2772.38|2812.43|2774.43|2812.48|2774.48|2809.76|2771.76|259
1594687800000|2020-07-14 00:50:00|2812.42|2774.42|2811.93|2773.93|2812.65|2774.65|2811.81|2773.81|251
1594688100000|2020-07-14 00:55:00|2811.94|2773.94|2810|2772|2811.94|2773.94|2809.7|2771.7|243
1594688400000|2020-07-14 01:00:00|2809.93|2771.93|2805.21|2767.21|2809.93|2771.93|2803.93|2765.93|263
1594688700000|2020-07-14 01:05:00|2805.17|2767.17|2813.99|2775.99|2813.99|2775.99|2805.06|2767.06|261
1594689000000|2020-07-14 01:10:00|2813.97|2775.97|2816.74|2778.74|2817.47|2779.47|2813.95|2775.95|266
1594689300000|2020-07-14 01:15:00|2816.78|2778.78|2817.63|2779.63|2818.91|2780.91|2816.78|2778.78|236
1594689600000|2020-07-14 01:20:00|2817.65|2779.65|2819.04|2781.04|2819.85|2781.85|2817.61|2779.61|249
1594689900000|2020-07-14 01:25:00|2819|2781|2820.58|2782.58|2820.9|2782.9|2818.88|2780.88|232
1594690200000|2020-07-14 01:30:00|2820.6|2782.6|2821.59|2783.59|2822.61|2784.61|2820.46|2782.46|249
1594690500000|2020-07-14 01:35:00|2821.64|2783.64|2821.45|2783.45|2821.8|2783.8|2820.81|2782.81|237
1594690800000|2020-07-14 01:40:00|2821.46|2783.46|2822|2784|2823.43|2785.43|2820.95|2782.95|248
1594691100000|2020-07-14 01:45:00|2821.99|2783.99|2820.62|2782.62|2822.04|2784.04|2820.32|2782.32|229
1594691400000|2020-07-14 01:50:00|2820.63|2782.63|2819.08|2781.08|2821.65|2783.65|2819.04|2781.04|238
1594691700000|2020-07-14 01:55:00|2819.07|2781.07|2818.67|2780.67|2819.09|2781.09|2817.48|2779.48|215
1594692000000|2020-07-14 02:00:00|2818.72|2780.72|2819.82|2781.82|2819.97|2781.97|2818.2|2780.2|218
1594692300000|2020-07-14 02:05:00|2819.84|2781.84|2819.78|2781.78|2820.6|2782.6|2819.19|2781.19|228
1594692600000|2020-07-14 02:10:00|2819.81|2781.81|2822.49|2784.49|2823|2785|2819.73|2781.73|243
1594692900000|2020-07-14 02:15:00|2822.47|2784.47|2819.66|2781.66|2822.88|2784.88|2819.66|2781.66|237
1594693200000|2020-07-14 02:20:00|2819.62|2781.62|2820.36|2782.36|2820.4|2782.4|2819.05|2781.05|244
1594693500000|2020-07-14 02:25:00|2820.38|2782.38|2821.4|2783.4|2822.2|2784.2|2820.38|2782.38|241
1594693800000|2020-07-14 02:30:00|2821.37|2783.37|2819.4|2781.4|2821.38|2783.38|2819.14|2781.14|235
1594694100000|2020-07-14 02:35:00|2819.35|2781.35|2814.4|2776.4|2819.39|2781.39|2813.87|2775.87|247
1594694400000|2020-07-14 02:40:00|2814.42|2776.42|2814.67|2776.67|2814.83|2776.83|2813.89|2775.89|228
1594694700000|2020-07-14 02:45:00|2814.69|2776.69|2815.34|2777.34|2815.34|2777.34|2813.74|2775.74|242
1594695000000|2020-07-14 02:50:00|2815.48|2777.48|2816.46|2778.46|2817.01|2779.01|2815.42|2777.42|231
1594695300000|2020-07-14 02:55:00|2816.47|2778.47|2814.9|2776.9|2816.5|2778.5|2814.58|2776.58|208
1594695600000|2020-07-14 03:00:00|2814.83|2776.83|2815.28|2777.28|2815.71|2777.71|2814.74|2776.74|235
1594695900000|2020-07-14 03:05:00|2815.29|2777.29|2816.29|2778.29|2816.97|2778.97|2814.89|2776.89|236
1594696200000|2020-07-14 03:10:00|2816.33|2778.33|2816.15|2778.15|2817.22|2779.22|2816.1|2778.1|202
1594696500000|2020-07-14 03:15:00|2816.19|2778.19|2814.5|2776.5|2816.19|2778.19|2814.36|2776.36|213
1594696800000|2020-07-14 03:20:00|2814.53|2776.53|2809.5|2771.5|2814.77|2776.77|2809.42|2771.42|235
1594697100000|2020-07-14 03:25:00|2809.47|2771.47|2810.57|2772.57|2811.48|2773.48|2809.26|2771.26|242
1594697400000|2020-07-14 03:30:00|2810.58|2772.58|2811.26|2773.26|2811.27|2773.27|2810.28|2772.28|223
1594697700000|2020-07-14 03:35:00|2811.3|2773.3|2810.75|2772.75|2811.42|2773.42|2810.72|2772.72|221
1594698000000|2020-07-14 03:40:00|2810.71|2772.71|2808.12|2770.12|2810.89|2772.89|2807.36|2769.36|246
1594698300000|2020-07-14 03:45:00|2808.08|2770.08|2805.19|2767.19|2808.5|2770.5|2804.95|2766.95|256
1594698600000|2020-07-14 03:50:00|2805.23|2767.23|2803.7|2765.7|2805.23|2767.23|2803.66|2765.66|231
1594698900000|2020-07-14 03:55:00|2803.64|2765.64|2800.13|2762.13|2803.65|2765.65|2800.09|2762.09|232
1594699200000|2020-07-14 04:00:00|2800.16|2762.16|2800.69|2762.69|2800.78|2762.78|2796.71|2758.71|255
1594699500000|2020-07-14 04:05:00|2800.63|2762.63|2798.93|2760.93|2801.18|2763.18|2798.93|2760.93|241
1594699800000|2020-07-14 04:10:00|2798.98|2760.98|2796.01|2758.01|2799.28|2761.28|2796.01|2758.01|235
1594700100000|2020-07-14 04:15:00|2795.98|2757.98|2775.74|2737.74|2795.98|2757.98|2773.31|2735.31|279
1594700400000|2020-07-14 04:20:00|2775.88|2737.88|2776.77|2738.77|2783.36|2745.36|2773.14|2735.14|289
1594700700000|2020-07-14 04:25:00|2776.97|2738.97|2782.6|2744.6|2782.7|2744.7|2776.97|2738.97|267
1594701000000|2020-07-14 04:30:00|2782.62|2744.62|2784.63|2746.63|2784.89|2746.89|2779.62|2741.62|259
1594701300000|2020-07-14 04:35:00|2784.71|2746.71|2788.28|2750.28|2788.28|2750.28|2784.24|2746.24|249
1594701600000|2020-07-14 04:40:00|2788.25|2750.25|2789.69|2751.69|2789.81|2751.81|2787.67|2749.67|246
1594701900000|2020-07-14 04:45:00|2789.68|2751.68|2788.85|2750.85|2790.03|2752.03|2788.44|2750.44|255
1594702200000|2020-07-14 04:50:00|2788.84|2750.84|2787.98|2749.98|2788.9|2750.9|2787.39|2749.39|237
1594702500000|2020-07-14 04:55:00|2788|2750|2787.88|2749.88|2788.04|2750.04|2786.68|2748.68|232
1594702800000|2020-07-14 05:00:00|2787.86|2749.86|2783.27|2745.27|2787.9|2749.9|2782.74|2744.74|253
1594703100000|2020-07-14 05:05:00|2783.29|2745.29|2784.86|2746.86|2785.32|2747.32|2783.24|2745.24|233
1594703400000|2020-07-14 05:10:00|2784.87|2746.87|2783.93|2745.93|2785.68|2747.68|2783.71|2745.71|235
1594703700000|2020-07-14 05:15:00|2783.92|2745.92|2781.73|2743.73|2783.92|2745.92|2780.88|2742.88|230
1594704000000|2020-07-14 05:20:00|2781.72|2743.72|2779.89|2741.89|2781.84|2743.84|2778.33|2740.33|249
1594704300000|2020-07-14 05:25:00|2779.88|2741.88|2787.34|2749.34|2787.49|2749.49|2779.88|2741.88|261
1594704600000|2020-07-14 05:30:00|2787.4|2749.4|2791.55|2753.55|2791.56|2753.56|2787.38|2749.38|229
1594704900000|2020-07-14 05:35:00|2791.57|2753.57|2790.74|2752.74|2791.91|2753.91|2789.16|2751.16|215
1594705200000|2020-07-14 05:40:00|2790.73|2752.73|2788.01|2750.01|2791.58|2753.58|2788.01|2750.01|212
1594705500000|2020-07-14 05:45:00|2788.02|2750.02|2788.97|2750.97|2788.97|2750.97|2787.47|2749.47|230
1594705800000|2020-07-14 05:50:00|2788.94|2750.94|2791.49|2753.49|2791.52|2753.52|2788.94|2750.94|207
1594706100000|2020-07-14 05:55:00|2791.48|2753.48|2790.94|2752.94|2791.61|2753.61|2789.35|2751.35|229
1594706400000|2020-07-14 06:00:00|2790.84|2752.84|2789.8|2751.8|2790.86|2752.86|2789.62|2751.62|208
1594706700000|2020-07-14 06:05:00|2789.85|2751.85|2790.85|2752.85|2790.85|2752.85|2789.63|2751.63|231
1594707000000|2020-07-14 06:10:00|2790.97|2752.97|2795.53|2757.53|2795.53|2757.53|2790.91|2752.91|239
1594707300000|2020-07-14 06:15:00|2795.54|2757.54|2795.87|2757.87|2796.59|2758.59|2795.5|2757.5|228
1594707600000|2020-07-14 06:20:00|2795.9|2757.9|2795.41|2757.41|2796.17|2758.17|2794.67|2756.67|228
1594707900000|2020-07-14 06:25:00|2795.39|2757.39|2799.81|2761.81|2799.82|2761.82|2795.33|2757.33|239
1594708200000|2020-07-14 06:30:00|2799.78|2761.78|2798.47|2760.47|2799.78|2761.78|2798.47|2760.47|225
1594708500000|2020-07-14 06:35:00|2798.48|2760.48|2797.5|2759.5|2798.48|2760.48|2797.39|2759.39|212
1594708800000|2020-07-14 06:40:00|2797.47|2759.47|2799.46|2761.46|2799.46|2761.46|2797.47|2759.47|203
1594709100000|2020-07-14 06:45:00|2799.52|2761.52|2798.9|2760.9|2799.89|2761.89|2798.62|2760.62|199
1594709400000|2020-07-14 06:50:00|2798.94|2760.94|2796.96|2758.96|2799.24|2761.24|2796.94|2758.94|217
1594709700000|2020-07-14 06:55:00|2796.98|2758.98|2794.87|2756.87|2797.42|2759.42|2794.77|2756.77|204
1594710000000|2020-07-14 07:00:00|2794.89|2756.89|2796.88|2758.88|2796.88|2758.88|2794.62|2756.62|215
1594710300000|2020-07-14 07:05:00|2796.89|2758.89|2798.49|2760.49|2798.49|2760.49|2796.52|2758.52|234
1594710600000|2020-07-14 07:10:00|2798.45|2760.45|2797.54|2759.54|2799.3|2761.3|2797.52|2759.52|231
1594710900000|2020-07-14 07:15:00|2797.38|2759.38|2795|2757|2797.49|2759.49|2794.3|2756.3|210
1594711200000|2020-07-14 07:20:00|2794.96|2756.96|2794.39|2756.39|2795.67|2757.67|2794.31|2756.31|223
1594711500000|2020-07-14 07:25:00|2794.38|2756.38|2793.63|2755.63|2794.43|2756.43|2793.42|2755.42|213
1594711800000|2020-07-14 07:30:00|2793.68|2755.68|2794.75|2756.75|2794.75|2756.75|2793.64|2755.64|220
1594712100000|2020-07-14 07:35:00|2794.77|2756.77|2793.81|2755.81|2795.03|2757.03|2793.75|2755.75|215
1594712400000|2020-07-14 07:40:00|2793.75|2755.75|2791.14|2753.14|2793.76|2755.76|2790.47|2752.47|232
1594712700000|2020-07-14 07:45:00|2791.09|2753.09|2790.28|2752.28|2791.26|2753.26|2789.99|2751.99|220
1594713000000|2020-07-14 07:50:00|2790.3|2752.3|2791.48|2753.48|2791.53|2753.53|2790|2752|209
1594713300000|2020-07-14 07:55:00|2791.49|2753.49|2793.79|2755.79|2794.68|2756.68|2791.48|2753.48|226
1594713600000|2020-07-14 08:00:00|2793.83|2755.83|2793.34|2755.34|2795|2757|2793.31|2755.31|233
1594713900000|2020-07-14 08:05:00|2793.3|2755.3|2794.57|2756.57|2794.6|2756.6|2792.49|2754.49|229
1594714200000|2020-07-14 08:10:00|2794.58|2756.58|2800.37|2762.37|2800.6|2762.6|2794.57|2756.57|261
1594714500000|2020-07-14 08:15:00|2800.52|2762.52|2801.69|2763.69|2801.69|2763.69|2800.07|2762.07|235
1594714800000|2020-07-14 08:20:00|2801.75|2763.75|2803.98|2765.98|2803.98|2765.98|2801.72|2763.72|246
1594715100000|2020-07-14 08:25:00|2804.01|2766.01|2805.79|2767.79|2805.8|2767.8|2803.72|2765.72|223
1594715400000|2020-07-14 08:30:00|2805.82|2767.82|2808.35|2770.35|2808.35|2770.35|2805.78|2767.78|243
1594715700000|2020-07-14 08:35:00|2808.46|2770.46|2806.28|2768.28|2809.29|2771.29|2806.28|2768.28|248
1594716000000|2020-07-14 08:40:00|2806.33|2768.33|2804.14|2766.14|2806.68|2768.68|2803.94|2765.94|239
1594716300000|2020-07-14 08:45:00|2804.06|2766.06|2804.1|2766.1|2804.57|2766.57|2803.34|2765.34|231
1594716600000|2020-07-14 08:50:00|2804.09|2766.09|2804.39|2766.39|2805.36|2767.36|2804.07|2766.07|217
1594716900000|2020-07-14 08:55:00|2804.42|2766.42|2802.13|2764.13|2804.42|2766.42|2802.03|2764.03|221
1594717200000|2020-07-14 09:00:00|2802.15|2764.15|2802.41|2764.41|2802.79|2764.79|2801.66|2763.66|214
1594717500000|2020-07-14 09:05:00|2802.48|2764.48|2800.63|2762.63|2802.52|2764.52|2800.34|2762.34|214
1594717800000|2020-07-14 09:10:00|2800.59|2762.59|2804.09|2766.09|2804.09|2766.09|2800.45|2762.45|230
1594718100000|2020-07-14 09:15:00|2804.14|2766.14|2804.88|2766.88|2805.41|2767.41|2803.98|2765.98|232
1594718400000|2020-07-14 09:20:00|2804.91|2766.91|2806.14|2768.14|2806.63|2768.63|2804.91|2766.91|244
1594718700000|2020-07-14 09:25:00|2806.2|2768.2|2806.81|2768.81|2807.34|2769.34|2806.2|2768.2|224
1594719000000|2020-07-14 09:30:00|2806.82|2768.82|2807.53|2769.53|2807.59|2769.59|2806.36|2768.36|217
1594719300000|2020-07-14 09:35:00|2807.63|2769.63|2806.91|2768.91|2807.92|2769.92|2806.91|2768.91|220
1594719600000|2020-07-14 09:40:00|2806.9|2768.9|2801.38|2763.38|2807.03|2769.03|2801.32|2763.32|234
1594719900000|2020-07-14 09:45:00|2801.36|2763.36|2801.57|2763.57|2801.71|2763.71|2800.92|2762.92|219
1594720200000|2020-07-14 09:50:00|2801.63|2763.63|2804.93|2766.93|2804.93|2766.93|2801.63|2763.63|229
1594720500000|2020-07-14 09:55:00|2804.88|2766.88|2804.64|2766.64|2805.66|2767.66|2804.02|2766.02|255
1594720800000|2020-07-14 10:00:00|2804.65|2766.65|2805.01|2767.01|2805.24|2767.24|2804.3|2766.3|228
1594721100000|2020-07-14 10:05:00|2805.03|2767.03|2800.74|2762.74|2805.09|2767.09|2800.74|2762.74|265
1594721400000|2020-07-14 10:10:00|2800.62|2762.62|2798.06|2760.06|2800.76|2762.76|2798.06|2760.06|246
1594721700000|2020-07-14 10:15:00|2798.12|2760.12|2793.63|2755.63|2798.14|2760.14|2792.83|2754.83|253
1594722000000|2020-07-14 10:20:00|2793.72|2755.72|2795.18|2757.18|2796.02|2758.02|2793.72|2755.72|252
1594722300000|2020-07-14 10:25:00|2795.17|2757.17|2798.46|2760.46|2798.5|2760.5|2794.89|2756.89|228
1594722600000|2020-07-14 10:30:00|2798.48|2760.48|2797.49|2759.49|2798.54|2760.54|2796.45|2758.45|239
1594722900000|2020-07-14 10:35:00|2797.47|2759.47|2796.62|2758.62|2797.47|2759.47|2796.25|2758.25|221
1594723200000|2020-07-14 10:40:00|2796.66|2758.66|2793.71|2755.71|2796.82|2758.82|2793.34|2755.34|251
1594723500000|2020-07-14 10:45:00|2793.84|2755.84|2793.26|2755.26|2793.84|2755.84|2792.81|2754.81|248
1594723800000|2020-07-14 10:50:00|2793.25|2755.25|2790.72|2752.72|2793.31|2755.31|2790.11|2752.11|231
1594724100000|2020-07-14 10:55:00|2791|2753|2796.52|2758.52|2796.52|2758.52|2791|2753|244
1594724400000|2020-07-14 11:00:00|2796.55|2758.55|2799.25|2761.25|2799.25|2761.25|2796.55|2758.55|244
1594724700000|2020-07-14 11:05:00|2799.26|2761.26|2797.75|2759.75|2799.35|2761.35|2797.51|2759.51|212
1594725000000|2020-07-14 11:10:00|2797.76|2759.76|2798.62|2760.62|2798.74|2760.74|2797.29|2759.29|215
1594725300000|2020-07-14 11:15:00|2798.61|2760.61|2801.47|2763.47|2801.49|2763.49|2798.61|2760.61|244
1594725600000|2020-07-14 11:20:00|2801.51|2763.51|2784.49|2746.49|2801.9|2763.9|2778.38|2740.38|282
1594725900000|2020-07-14 11:25:00|2784.52|2746.52|2808.28|2770.28|2810.51|2772.51|2784.52|2746.52|285
1594726200000|2020-07-14 11:30:00|2808.33|2770.33|2815.72|2777.72|2815.72|2777.72|2808.32|2770.32|266
1594726500000|2020-07-14 11:35:00|2815.74|2777.74|2817.9|2779.9|2817.9|2779.9|2813.68|2775.68|276
1594726800000|2020-07-14 11:40:00|2818.37|2780.37|2818.59|2780.59|2819.23|2781.23|2815.36|2777.36|267
1594727100000|2020-07-14 11:45:00|2818.55|2780.55|2819.46|2781.46|2820.59|2782.59|2817.23|2779.23|261
1594727400000|2020-07-14 11:50:00|2819.51|2781.51|2819.88|2781.88|2821.86|2783.86|2819.47|2781.47|254
1594727700000|2020-07-14 11:55:00|2819.89|2781.89|2822.58|2784.58|2823.54|2785.54|2819.87|2781.87|246
1594728000000|2020-07-14 12:00:00|2822.53|2784.53|2822.36|2784.36|2827.61|2789.61|2822.32|2784.32|269
1594728300000|2020-07-14 12:05:00|2822.29|2784.29|2816.59|2778.59|2822.46|2784.46|2816.53|2778.53|263
1594728600000|2020-07-14 12:10:00|2816.64|2778.64|2818.36|2780.36|2818.89|2780.89|2816.62|2778.62|246
1594728900000|2020-07-14 12:15:00|2818.49|2780.49|2817.57|2779.57|2820.51|2782.51|2817.45|2779.45|234
1594729200000|2020-07-14 12:20:00|2817.58|2779.58|2817.48|2779.48|2818.63|2780.63|2814.8|2776.8|269
1594729500000|2020-07-14 12:25:00|2817.47|2779.47|2819.82|2781.82|2820.06|2782.06|2817.35|2779.35|254
1594729800000|2020-07-14 12:30:00|2819.87|2781.87|2819.86|2781.86|2820.28|2782.28|2818.59|2780.59|247
1594730100000|2020-07-14 12:35:00|2819.89|2781.89|2818.87|2780.87|2820.95|2782.95|2818.34|2780.34|252
1594730400000|2020-07-14 12:40:00|2818.9|2780.9|2817.24|2779.24|2819.03|2781.03|2815.82|2777.82|258
1594730700000|2020-07-14 12:45:00|2817.21|2779.21|2817.86|2779.86|2819.81|2781.81|2817.21|2779.21|250
1594731000000|2020-07-14 12:50:00|2817.79|2779.79|2816.91|2778.91|2818.08|2780.08|2816.8|2778.8|243
1594731300000|2020-07-14 12:55:00|2816.96|2778.96|2814.28|2776.28|2817.04|2779.04|2814.1|2776.1|246
1594731600000|2020-07-14 13:00:00|2814.26|2776.26|2816.71|2778.71|2816.93|2778.93|2814.12|2776.12|248
1594731900000|2020-07-14 13:05:00|2816.73|2778.73|2810.51|2772.51|2816.81|2778.81|2810.51|2772.51|259
1594732200000|2020-07-14 13:10:00|2810.55|2772.55|2813.32|2775.32|2814.02|2776.02|2810.19|2772.19|253
1594732500000|2020-07-14 13:15:00|2813.25|2775.25|2812.92|2774.92|2814.64|2776.64|2811.92|2773.92|268
1594732800000|2020-07-14 13:20:00|2812.86|2774.86|2812.47|2774.47|2814.21|2776.21|2812.45|2774.45|253
1594733100000|2020-07-14 13:25:00|2812.46|2774.46|2808.39|2770.39|2812.55|2774.55|2808.39|2770.39|244
1594733400000|2020-07-14 13:30:00|2808.4|2770.4|2812.24|2774.24|2813.53|2775.53|2807.55|2769.55|268
1594733700000|2020-07-14 13:35:00|2812.12|2774.12|2812.18|2774.18|2813.11|2775.11|2810.61|2772.61|247
1594734000000|2020-07-14 13:40:00|2812.34|2774.34|2816.86|2778.86|2817.23|2779.23|2812.33|2774.33|261
1594734300000|2020-07-14 13:45:00|2816.9|2778.9|2815.03|2777.03|2818.18|2780.18|2815.03|2777.03|244
1594734600000|2020-07-14 13:50:00|2815|2777|2801.95|2763.95|2815.25|2777.25|2801.91|2763.91|276
1594734900000|2020-07-14 13:55:00|2801.94|2763.94|2804.29|2766.29|2805.98|2767.98|2800.38|2762.38|271
1594735200000|2020-07-14 14:00:00|2804.32|2766.32|2804.64|2766.64|2806.19|2768.19|2803.53|2765.53|269
1594735500000|2020-07-14 14:05:00|2804.67|2766.67|2801.74|2763.74|2804.79|2766.79|2801.72|2763.72|255
1594735800000|2020-07-14 14:10:00|2801.71|2763.71|2800.05|2762.05|2803.6|2765.6|2799.94|2761.94|244
1594736100000|2020-07-14 14:15:00|2800.04|2762.04|2803.22|2765.22|2804.04|2766.04|2799.88|2761.88|240
1594736400000|2020-07-14 14:20:00|2803.26|2765.26|2804.38|2766.38|2804.38|2766.38|2802.9|2764.9|235
1594736700000|2020-07-14 14:25:00|2804.37|2766.37|2805.62|2767.62|2805.62|2767.62|2804.17|2766.17|231
1594737000000|2020-07-14 14:30:00|2805.65|2767.65|2809.03|2771.03|2809.18|2771.18|2805.65|2767.65|270
1594737300000|2020-07-14 14:35:00|2809.09|2771.09|2811.98|2773.98|2812.14|2774.14|2809.09|2771.09|260
1594737600000|2020-07-14 14:40:00|2811.97|2773.97|2812.41|2774.41|2813.09|2775.09|2811.43|2773.43|244
1594737900000|2020-07-14 14:45:00|2812.42|2774.42|2812.61|2774.61|2812.61|2774.61|2810.39|2772.39|244
1594738200000|2020-07-14 14:50:00|2812.64|2774.64|2813.49|2775.49|2814.63|2776.63|2812.63|2774.63|241
1594738500000|2020-07-14 14:55:00|2813.45|2775.45|2813.3|2775.3|2814.4|2776.4|2813.3|2775.3|253
1594738800000|2020-07-14 15:00:00|2813.33|2775.33|2815.15|2777.15|2815.32|2777.32|2813.17|2775.17|264
1594739100000|2020-07-14 15:05:00|2815.03|2777.03|2813.67|2775.67|2815.04|2777.04|2813.27|2775.27|257
1594739400000|2020-07-14 15:10:00|2813.69|2775.69|2814.88|2776.88|2815.47|2777.47|2813.47|2775.47|253
1594739700000|2020-07-14 15:15:00|2814.9|2776.9|2815.28|2777.28|2815.39|2777.39|2814.63|2776.63|238
1594740000000|2020-07-14 15:20:00|2815.27|2777.27|2815.07|2777.07|2816.01|2778.01|2814.4|2776.4|234
1594740300000|2020-07-14 15:25:00|2815.13|2777.13|2817.31|2779.31|2817.33|2779.33|2815.12|2777.12|241
1594740600000|2020-07-14 15:30:00|2817.35|2779.35|2820.54|2782.54|2821.31|2783.31|2817.31|2779.31|264
1594740900000|2020-07-14 15:35:00|2820.56|2782.56|2819.53|2781.53|2821.6|2783.6|2819.53|2781.53|260
1594741200000|2020-07-14 15:40:00|2819.49|2781.49|2820.73|2782.73|2820.79|2782.79|2819.07|2781.07|261
1594741500000|2020-07-14 15:45:00|2820.65|2782.65|2821.73|2783.73|2822.91|2784.91|2820.59|2782.59|244
1594741800000|2020-07-14 15:50:00|2821.72|2783.72|2823.3|2785.3|2823.79|2785.79|2821.17|2783.17|252
1594742100000|2020-07-14 15:55:00|2823.31|2785.31|2817.4|2779.4|2823.44|2785.44|2817.4|2779.4|253
1594742400000|2020-07-14 16:00:00|2817.42|2779.42|2822.55|2784.55|2822.55|2784.55|2817.26|2779.26|262
1594742700000|2020-07-14 16:05:00|2822.58|2784.58|2818.98|2780.98|2824.48|2786.48|2818.98|2780.98|257
1594743000000|2020-07-14 16:10:00|2818.91|2780.91|2814.1|2776.1|2818.95|2780.95|2813.05|2775.05|266
1594743300000|2020-07-14 16:15:00|2814.11|2776.11|2814.92|2776.92|2814.93|2776.93|2812.64|2774.64|255
1594743600000|2020-07-14 16:20:00|2814.94|2776.94|2818.08|2780.08|2818.1|2780.1|2814.93|2776.93|260
1594743900000|2020-07-14 16:25:00|2818.09|2780.09|2816.08|2778.08|2818.92|2780.92|2816.08|2778.08|239
1594744200000|2020-07-14 16:30:00|2816.07|2778.07|2819.68|2781.68|2819.79|2781.79|2816.07|2778.07|251
1594744500000|2020-07-14 16:35:00|2819.64|2781.64|2820.2|2782.2|2820.7|2782.7|2819.27|2781.27|233
1594744800000|2020-07-14 16:40:00|2820.15|2782.15|2817.99|2779.99|2820.15|2782.15|2817.97|2779.97|255
1594745100000|2020-07-14 16:45:00|2818.04|2780.04|2819.19|2781.19|2819.9|2781.9|2817.92|2779.92|237
1594745400000|2020-07-14 16:50:00|2819.24|2781.24|2820.43|2782.43|2820.79|2782.79|2818.65|2780.65|226
1594745700000|2020-07-14 16:55:00|2820.42|2782.42|2817.17|2779.17|2820.7|2782.7|2816.78|2778.78|224
1594746000000|2020-07-14 17:00:00|2817.19|2779.19|2818.17|2780.17|2819.53|2781.53|2817.18|2779.18|234
1594746300000|2020-07-14 17:05:00|2818.19|2780.19|2817.88|2779.88|2818.67|2780.67|2816.74|2778.74|240
1594746600000|2020-07-14 17:10:00|2817.97|2779.97|2821.55|2783.55|2821.61|2783.61|2817.9|2779.9|251
1594746900000|2020-07-14 17:15:00|2821.53|2783.53|2821.76|2783.76|2823.23|2785.23|2821.16|2783.16|247
1594747200000|2020-07-14 17:20:00|2821.75|2783.75|2824.46|2786.46|2825.01|2787.01|2821.75|2783.75|255
1594747500000|2020-07-14 17:25:00|2824.55|2786.55|2821.14|2783.14|2824.61|2786.61|2821.09|2783.09|258
1594747800000|2020-07-14 17:30:00|2821.15|2783.15|2822.58|2784.58|2823.24|2785.24|2821.1|2783.1|237
1594748100000|2020-07-14 17:35:00|2822.6|2784.6|2825.37|2787.37|2825.57|2787.57|2822.6|2784.6|255
1594748400000|2020-07-14 17:40:00|2825.38|2787.38|2828.58|2790.58|2828.58|2790.58|2825.38|2787.38|264
1594748700000|2020-07-14 17:45:00|2828.63|2790.63|2833.73|2795.73|2836.39|2798.39|2828.57|2790.57|279
1594749000000|2020-07-14 17:50:00|2833.83|2795.83|2832.2|2794.2|2834.3|2796.3|2831.92|2793.92|263
1594749300000|2020-07-14 17:55:00|2832.14|2794.14|2830.56|2792.56|2833.66|2795.66|2828.48|2790.48|261
1594749600000|2020-07-14 18:00:00|2830.59|2792.59|2827.53|2789.53|2832.29|2794.29|2827.53|2789.53|272
1594749900000|2020-07-14 18:05:00|2827.48|2789.48|2827.89|2789.89|2827.9|2789.9|2825.88|2787.88|247
1594750200000|2020-07-14 18:10:00|2827.88|2789.88|2829.92|2791.92|2829.94|2791.94|2827.82|2789.82|243
1594750500000|2020-07-14 18:15:00|2829.94|2791.94|2830.21|2792.21|2831.56|2793.56|2829.8|2791.8|244
1594750800000|2020-07-14 18:20:00|2830.15|2792.15|2832.16|2794.16|2832.47|2794.47|2829.96|2791.96|229
1594751100000|2020-07-14 18:25:00|2832.17|2794.17|2831.92|2793.92|2832.28|2794.28|2830.59|2792.59|235
1594751400000|2020-07-14 18:30:00|2831.88|2793.88|2833.15|2795.15|2833.57|2795.57|2831.86|2793.86|241
1594751700000|2020-07-14 18:35:00|2832.97|2794.97|2832.64|2794.64|2832.97|2794.97|2830.25|2792.25|250
1594752000000|2020-07-14 18:40:00|2832.67|2794.67|2830.34|2792.34|2832.73|2794.73|2830.06|2792.06|233
1594752300000|2020-07-14 18:45:00|2830.38|2792.38|2828.65|2790.65|2831.62|2793.62|2828.55|2790.55|237
1594752600000|2020-07-14 18:50:00|2828.67|2790.67|2827.42|2789.42|2828.68|2790.68|2827.01|2789.01|232
1594752900000|2020-07-14 18:55:00|2827.41|2789.41|2829.24|2791.24|2829.35|2791.35|2826.4|2788.4|235
1594753200000|2020-07-14 19:00:00|2829.17|2791.17|2827.8|2789.8|2829.54|2791.54|2827.22|2789.22|252
1594753500000|2020-07-14 19:05:00|2827.89|2789.89|2827.57|2789.57|2828.12|2790.12|2826.87|2788.87|245
1594753800000|2020-07-14 19:10:00|2827.63|2789.63|2827.23|2789.23|2828.51|2790.51|2826.88|2788.88|243
1594754100000|2020-07-14 19:15:00|2827.24|2789.24|2823.48|2785.48|2827.67|2789.67|2823.18|2785.18|258
1594754400000|2020-07-14 19:20:00|2823.45|2785.45|2825.13|2787.13|2825.51|2787.51|2822.42|2784.42|249
1594754700000|2020-07-14 19:25:00|2825.07|2787.07|2827.96|2789.96|2828.25|2790.25|2825.07|2787.07|238
1594755000000|2020-07-14 19:30:00|2827.94|2789.94|2829.15|2791.15|2829.15|2791.15|2827.94|2789.94|225
1594755300000|2020-07-14 19:35:00|2829.17|2791.17|2829.38|2791.38|2831.11|2793.11|2829.17|2791.17|240
1594755600000|2020-07-14 19:40:00|2829.35|2791.35|2829.32|2791.32|2829.35|2791.35|2828.59|2790.59|217
1594755900000|2020-07-14 19:45:00|2829.34|2791.34|2830.41|2792.41|2831|2793|2829.23|2791.23|235
1594756200000|2020-07-14 19:50:00|2830.4|2792.4|2834.37|2796.37|2836.2|2798.2|2830.4|2792.4|248
1594756500000|2020-07-14 19:55:00|2834.33|2796.33|2834.7|2796.7|2835.26|2797.26|2833.96|2795.96|252
1594756800000|2020-07-14 20:00:00|2834.77|2796.77|2833.5|2795.5|2837.39|2799.39|2833|2795|253
1594757100000|2020-07-14 20:05:00|2833.48|2795.48|2833.1|2795.1|2833.72|2795.72|2832.52|2794.52|233
1594757400000|2020-07-14 20:10:00|2833.13|2795.13|2835.26|2797.26|2835.35|2797.35|2832.86|2794.86|247
1594757700000|2020-07-14 20:15:00|2835.24|2797.24|2832.97|2794.97|2835.4|2797.4|2832.92|2794.92|241
1594758000000|2020-07-14 20:20:00|2833|2795|2833.43|2795.43|2833.92|2795.92|2832.97|2794.97|238
1594758300000|2020-07-14 20:25:00|2833.39|2795.39|2832.77|2794.77|2833.39|2795.39|2832.57|2794.57|232
1594758600000|2020-07-14 20:30:00|2832.78|2794.78|2832.3|2794.3|2833.57|2795.57|2832.02|2794.02|230
1594758900000|2020-07-14 20:35:00|2832.31|2794.31|2837.47|2799.47|2837.47|2799.47|2832.12|2794.12|238
1594759200000|2020-07-14 20:40:00|2837.46|2799.46|2838.05|2800.05|2838.05|2800.05|2836.4|2798.4|241
1594759500000|2020-07-14 20:45:00|2838.15|2800.15|2835.59|2797.59|2838.26|2800.26|2835.59|2797.59|221
1594759800000|2020-07-14 20:50:00|2835.61|2797.61|2832.9|2794.9|2835.9|2797.9|2832.9|2794.9|235
1594760100000|2020-07-14 20:55:00|2832.89|2794.89|2833.29|2795.29|2833.58|2795.58|2832.66|2794.66|236
1594760400000|2020-07-14 21:00:00|2833.3|2795.3|2832.74|2794.74|2833.52|2795.52|2832.49|2794.49|224
1594760700000|2020-07-14 21:05:00|2832.73|2794.73|2832.61|2794.61|2832.85|2794.85|2831.71|2793.71|236
1594761000000|2020-07-14 21:10:00|2832.53|2794.53|2826.55|2788.55|2832.77|2794.77|2826.55|2788.55|255
1594761300000|2020-07-14 21:15:00|2826.4|2788.4|2824.07|2786.07|2826.4|2788.4|2824|2786|264
1594761600000|2020-07-14 21:20:00|2824.06|2786.06|2824.66|2786.66|2824.66|2786.66|2823.12|2785.12|238
1594761900000|2020-07-14 21:25:00|2824.67|2786.67|2822.81|2784.81|2826.16|2788.16|2822.81|2784.81|255
1594762200000|2020-07-14 21:30:00|2822.86|2784.86|2821.7|2783.7|2823.73|2785.73|2821.66|2783.66|246
1594762500000|2020-07-14 21:35:00|2821.65|2783.65|2820.59|2782.59|2821.86|2783.86|2820.45|2782.45|238
1594762800000|2020-07-14 21:40:00|2820.58|2782.58|2821.25|2783.25|2821.25|2783.25|2818.1|2780.1|253
1594763100000|2020-07-14 21:45:00|2821.33|2783.33|2820.4|2782.4|2821.72|2783.72|2820.4|2782.4|243
1594763400000|2020-07-14 21:50:00|2820.43|2782.43|2820.8|2782.8|2823.28|2785.28|2820.43|2782.43|239
1594763700000|2020-07-14 21:55:00|2820.82|2782.82|2822.68|2784.68|2822.68|2784.68|2820.49|2782.49|241
1594764000000|2020-07-14 22:00:00|2823.01|2785.01|2829.45|2791.45|2829.63|2791.63|2822.9|2784.9|277
1594764300000|2020-07-14 22:05:00|2829.47|2791.47|2829.07|2791.07|2830.78|2792.78|2828.97|2790.97|254
1594764600000|2020-07-14 22:10:00|2829.04|2791.04|2828.84|2790.84|2829.64|2791.64|2828.64|2790.64|239
1594764900000|2020-07-14 22:15:00|2828.76|2790.76|2826.25|2788.25|2829.03|2791.03|2826.21|2788.21|259
1594765200000|2020-07-14 22:20:00|2826.27|2788.27|2826.87|2788.87|2827.58|2789.58|2826.14|2788.14|256
1594765500000|2020-07-14 22:25:00|2826.92|2788.92|2827.86|2789.86|2828.17|2790.17|2826.89|2788.89|227
1594765800000|2020-07-14 22:30:00|2827.88|2789.88|2829.82|2791.82|2829.82|2791.82|2827.86|2789.86|228
1594766100000|2020-07-14 22:35:00|2829.84|2791.84|2830.39|2792.39|2831.11|2793.11|2829.37|2791.37|239
1594766400000|2020-07-14 22:40:00|2830.35|2792.35|2829.43|2791.43|2830.99|2792.99|2828.33|2790.33|248
1594766700000|2020-07-14 22:45:00|2829.5|2791.5|2826.75|2788.75|2830.07|2792.07|2826.75|2788.75|236
1594767000000|2020-07-14 22:50:00|2826.72|2788.72|2827.42|2789.42|2827.42|2789.42|2826.57|2788.57|213
1594767300000|2020-07-14 22:55:00|2827.38|2789.38|2826.23|2788.23|2827.89|2789.89|2826.11|2788.11|225
1594767600000|2020-07-14 23:00:00|2826.28|2788.28|2825.9|2787.9|2826.78|2788.78|2825.9|2787.9|219
1594767900000|2020-07-14 23:05:00|2825.93|2787.93|2826.65|2788.65|2826.68|2788.68|2825.91|2787.91|202
1594768200000|2020-07-14 23:10:00|2826.66|2788.66|2833.34|2795.34|2833.43|2795.43|2826.64|2788.64|255
1594768500000|2020-07-14 23:15:00|2833.32|2795.32|2832.05|2794.05|2833.55|2795.55|2831.72|2793.72|224
1594768800000|2020-07-14 23:20:00|2832.04|2794.04|2833.69|2795.69|2833.75|2795.75|2832.02|2794.02|229
1594769100000|2020-07-14 23:25:00|2833.72|2795.72|2835.22|2797.22|2835.22|2797.22|2833.59|2795.59|211
1594769400000|2020-07-14 23:30:00|2835.23|2797.23|2837.02|2799.02|2837.06|2799.06|2835.23|2797.23|217
1594769700000|2020-07-14 23:35:00|2837.01|2799.01|2831.99|2793.99|2837.23|2799.23|2831.99|2793.99|245
1594770000000|2020-07-14 23:40:00|2832|2794|2830.48|2792.48|2832|2794|2830.17|2792.17|231
1594770300000|2020-07-14 23:45:00|2830.53|2792.53|2829.73|2791.73|2831.04|2793.04|2829.72|2791.72|220
1594770600000|2020-07-14 23:50:00|2829.76|2791.76|2829.39|2791.39|2830.51|2792.51|2828.91|2790.91|209
1594770900000|2020-07-14 23:55:00|2829.4|2791.4|2828.54|2790.54|2829.75|2791.75|2828.53|2790.53|213
1594771200000|2020-07-15 00:00:00|2828.55|2790.55|2830.04|2792.04|2830.29|2792.29|2827.94|2789.94|229
1594771500000|2020-07-15 00:05:00|2830.15|2792.15|2835.43|2797.43|2835.43|2797.43|2830.15|2792.15|253
1594771800000|2020-07-15 00:10:00|2835.48|2797.48|2833.76|2795.76|2835.81|2797.81|2833.21|2795.21|255
1594772100000|2020-07-15 00:15:00|2833.78|2795.78|2835.88|2797.88|2836.11|2798.11|2833.06|2795.06|248
1594772400000|2020-07-15 00:20:00|2835.82|2797.82|2835.15|2797.15|2836.4|2798.4|2835.03|2797.03|247
1594772700000|2020-07-15 00:25:00|2835.18|2797.18|2833.72|2795.72|2836.18|2798.18|2833.71|2795.71|243
1594773000000|2020-07-15 00:30:00|2833.64|2795.64|2829.85|2791.85|2834.43|2796.43|2829.85|2791.85|245
1594773300000|2020-07-15 00:35:00|2829.82|2791.82|2827.07|2789.07|2829.82|2791.82|2826.64|2788.64|251
1594773600000|2020-07-15 00:40:00|2827.12|2789.12|2826.95|2788.95|2827.49|2789.49|2826.63|2788.63|228
1594773900000|2020-07-15 00:45:00|2826.91|2788.91|2825.8|2787.8|2827.01|2789.01|2824.87|2786.87|230
1594774200000|2020-07-15 00:50:00|2825.77|2787.77|2827.42|2789.42|2827.43|2789.43|2825.66|2787.66|220
1594774500000|2020-07-15 00:55:00|2827.43|2789.43|2827.49|2789.49|2828|2790|2826.86|2788.86|225
1594774800000|2020-07-15 01:00:00|2827.48|2789.48|2829.79|2791.79|2829.85|2791.85|2826.62|2788.62|248
1594775100000|2020-07-15 01:05:00|2829.88|2791.88|2828.58|2790.58|2830.15|2792.15|2828.28|2790.28|224
1594775400000|2020-07-15 01:10:00|2828.57|2790.57|2829|2791|2829|2791|2827.93|2789.93|194
1594775700000|2020-07-15 01:15:00|2829.03|2791.03|2827.62|2789.62|2829.38|2791.38|2827.54|2789.54|219
1594776000000|2020-07-15 01:20:00|2827.61|2789.61|2823.85|2785.85|2827.71|2789.71|2823.85|2785.85|243
1594776300000|2020-07-15 01:25:00|2823.69|2785.69|2819.42|2781.42|2823.69|2785.69|2817.92|2779.92|260
1594776600000|2020-07-15 01:30:00|2819.49|2781.49|2818.96|2780.96|2819.7|2781.7|2816.79|2778.79|229
1594776900000|2020-07-15 01:35:00|2818.93|2780.93|2822.2|2784.2|2822.22|2784.22|2818.71|2780.71|237
1594777200000|2020-07-15 01:40:00|2822.26|2784.26|2822.64|2784.64|2822.9|2784.9|2822|2784|201
1594777500000|2020-07-15 01:45:00|2822.62|2784.62|2825.74|2787.74|2825.75|2787.75|2822.45|2784.45|210
1594777800000|2020-07-15 01:50:00|2825.78|2787.78|2822.74|2784.74|2826.24|2788.24|2822.74|2784.74|231
1594778100000|2020-07-15 01:55:00|2822.73|2784.73|2825.12|2787.12|2825.33|2787.33|2822.38|2784.38|230
1594778400000|2020-07-15 02:00:00|2825.11|2787.11|2825.35|2787.35|2825.9|2787.9|2825.09|2787.09|200
1594778700000|2020-07-15 02:05:00|2825.26|2787.26|2824.64|2786.64|2825.27|2787.27|2824.6|2786.6|180
1594779000000|2020-07-15 02:10:00|2824.65|2786.65|2820.75|2782.75|2824.71|2786.71|2820.75|2782.75|220
1594779300000|2020-07-15 02:15:00|2820.7|2782.7|2819.35|2781.35|2820.75|2782.75|2818.78|2780.78|229
1594779600000|2020-07-15 02:20:00|2819.32|2781.32|2817.7|2779.7|2819.32|2781.32|2817.62|2779.62|223
1594779900000|2020-07-15 02:25:00|2817.76|2779.76|2818.46|2780.46|2819.14|2781.14|2817.76|2779.76|221
1594780200000|2020-07-15 02:30:00|2818.5|2780.5|2821.12|2783.12|2821.12|2783.12|2817.74|2779.74|210
1594780500000|2020-07-15 02:35:00|2821.13|2783.13|2820.15|2782.15|2822.07|2784.07|2820.07|2782.07|228
1594780800000|2020-07-15 02:40:00|2820.23|2782.23|2819.04|2781.04|2820.33|2782.33|2818.94|2780.94|249
1594781100000|2020-07-15 02:45:00|2819.07|2781.07|2819.04|2781.04|2819.22|2781.22|2818.48|2780.48|215
1594781400000|2020-07-15 02:50:00|2819.01|2781.01|2819.9|2781.9|2820.29|2782.29|2818.84|2780.84|225
1594781700000|2020-07-15 02:55:00|2819.91|2781.91|2820.22|2782.22|2820.37|2782.37|2819.73|2781.73|218
1594782000000|2020-07-15 03:00:00|2820.27|2782.27|2821.51|2783.51|2821.52|2783.52|2820.01|2782.01|208
1594782300000|2020-07-15 03:05:00|2821.49|2783.49|2820.06|2782.06|2821.85|2783.85|2819.93|2781.93|211
1594782600000|2020-07-15 03:10:00|2820.02|2782.02|2822.85|2784.85|2822.85|2784.85|2819.86|2781.86|226
1594782900000|2020-07-15 03:15:00|2822.88|2784.88|2823.15|2785.15|2823.36|2785.36|2822.69|2784.69|225
1594783200000|2020-07-15 03:20:00|2823.16|2785.16|2824.41|2786.41|2824.42|2786.42|2823.13|2785.13|238
1594783500000|2020-07-15 03:25:00|2824.4|2786.4|2825.06|2787.06|2825.94|2787.94|2824.15|2786.15|213
1594783800000|2020-07-15 03:30:00|2825|2787|2823.56|2785.56|2825|2787|2823.51|2785.51|207
1594784100000|2020-07-15 03:35:00|2823.57|2785.57|2823.13|2785.13|2823.73|2785.73|2823.09|2785.09|209
1594784400000|2020-07-15 03:40:00|2823.14|2785.14|2820.5|2782.5|2823.14|2785.14|2820.34|2782.34|213
1594784700000|2020-07-15 03:45:00|2820.49|2782.49|2820.45|2782.45|2821.12|2783.12|2820.19|2782.19|209
1594785000000|2020-07-15 03:50:00|2820.44|2782.44|2818.29|2780.29|2820.44|2782.44|2818.29|2780.29|209
1594785300000|2020-07-15 03:55:00|2818.33|2780.33|2814.89|2776.89|2818.33|2780.33|2814.76|2776.76|229
1594785600000|2020-07-15 04:00:00|2814.88|2776.88|2814.91|2776.91|2814.94|2776.94|2813.62|2775.62|243
1594785900000|2020-07-15 04:05:00|2814.98|2776.98|2815.5|2777.5|2816.81|2778.81|2814.98|2776.98|252
1594786200000|2020-07-15 04:10:00|2815.51|2777.51|2814.42|2776.42|2815.87|2777.87|2813.76|2775.76|252
1594786500000|2020-07-15 04:15:00|2814.54|2776.54|2816.66|2778.66|2817.54|2779.54|2814.07|2776.07|241
1594786800000|2020-07-15 04:20:00|2816.69|2778.69|2820.32|2782.32|2820.35|2782.35|2816.69|2778.69|250
1594787100000|2020-07-15 04:25:00|2820.35|2782.35|2820.88|2782.88|2821.03|2783.03|2820.08|2782.08|236
1594787400000|2020-07-15 04:30:00|2820.9|2782.9|2822.02|2784.02|2822.92|2784.92|2820.89|2782.89|245
1594787700000|2020-07-15 04:35:00|2822.03|2784.03|2822.39|2784.39|2822.77|2784.77|2821.87|2783.87|222
1594788000000|2020-07-15 04:40:00|2822.49|2784.49|2821.92|2783.92|2822.94|2784.94|2821.8|2783.8|223
1594788300000|2020-07-15 04:45:00|2821.96|2783.96|2823.47|2785.47|2823.5|2785.5|2821.96|2783.96|208
1594788600000|2020-07-15 04:50:00|2823.49|2785.49|2825.16|2787.16|2825.18|2787.18|2823.21|2785.21|222
1594788900000|2020-07-15 04:55:00|2825.08|2787.08|2827.16|2789.16|2827.69|2789.69|2824.64|2786.64|259
1594789200000|2020-07-15 05:00:00|2827.14|2789.14|2825.06|2787.06|2827.46|2789.46|2825.02|2787.02|252
1594789500000|2020-07-15 05:05:00|2825.04|2787.04|2824.71|2786.71|2825.12|2787.12|2823.96|2785.96|214
1594789800000|2020-07-15 05:10:00|2824.72|2786.72|2828.33|2790.33|2828.33|2790.33|2824.65|2786.65|233
1594790100000|2020-07-15 05:15:00|2828.31|2790.31|2828.83|2790.83|2829.13|2791.13|2828.31|2790.31|236
1594790400000|2020-07-15 05:20:00|2828.76|2790.76|2826.14|2788.14|2829.24|2791.24|2826.1|2788.1|246
1594790700000|2020-07-15 05:25:00|2826.11|2788.11|2824.68|2786.68|2826.11|2788.11|2824.68|2786.68|240
1594791000000|2020-07-15 05:30:00|2824.62|2786.62|2823.33|2785.33|2825.83|2787.83|2823.31|2785.31|248
1594791300000|2020-07-15 05:35:00|2823.3|2785.3|2824.57|2786.57|2824.63|2786.63|2823.17|2785.17|227
1594791600000|2020-07-15 05:40:00|2824.58|2786.58|2822.84|2784.84|2824.61|2786.61|2822.61|2784.61|233
1594791900000|2020-07-15 05:45:00|2822.78|2784.78|2822.57|2784.57|2822.94|2784.94|2822.03|2784.03|215
1594792200000|2020-07-15 05:50:00|2822.53|2784.53|2823.69|2785.69|2823.7|2785.7|2822.51|2784.51|206
1594792500000|2020-07-15 05:55:00|2823.68|2785.68|2826.41|2788.41|2827.05|2789.05|2823.68|2785.68|247
1594792800000|2020-07-15 06:00:00|2826.35|2788.35|2823.17|2785.17|2826.7|2788.7|2823.12|2785.12|228
1594793100000|2020-07-15 06:05:00|2823.15|2785.15|2821.57|2783.57|2823.66|2785.66|2821.57|2783.57|215
1594793400000|2020-07-15 06:10:00|2821.62|2783.62|2820.55|2782.55|2821.99|2783.99|2820.54|2782.54|204
1594793700000|2020-07-15 06:15:00|2820.52|2782.52|2819.37|2781.37|2821.14|2783.14|2819.21|2781.21|219
1594794000000|2020-07-15 06:20:00|2819.36|2781.36|2818.12|2780.12|2819.41|2781.41|2817.9|2779.9|226
1594794300000|2020-07-15 06:25:00|2818.14|2780.14|2815.34|2777.34|2818.17|2780.17|2815.33|2777.33|239
1594794600000|2020-07-15 06:30:00|2815.35|2777.35|2816|2778|2816.69|2778.69|2815.35|2777.35|224
1594794900000|2020-07-15 06:35:00|2816.06|2778.06|2815.55|2777.55|2816.47|2778.47|2815.55|2777.55|208
1594795200000|2020-07-15 06:40:00|2815.58|2777.58|2816.41|2778.41|2816.49|2778.49|2815.39|2777.39|198
1594795500000|2020-07-15 06:45:00|2816.37|2778.37|2817.94|2779.94|2818|2780|2815.99|2777.99|218
1594795800000|2020-07-15 06:50:00|2817.97|2779.97|2818.62|2780.62|2818.9|2780.9|2817.96|2779.96|215
1594796100000|2020-07-15 06:55:00|2818.63|2780.63|2816.47|2778.47|2818.76|2780.76|2816.07|2778.07|225
1594796400000|2020-07-15 07:00:00|2816.48|2778.48|2808.06|2770.06|2816.48|2778.48|2808.06|2770.06|261
1594796700000|2020-07-15 07:05:00|2808.05|2770.05|2808.79|2770.79|2809.24|2771.24|2805.5|2767.5|251
1594797000000|2020-07-15 07:10:00|2808.8|2770.8|2806.53|2768.53|2808.87|2770.87|2806.09|2768.09|243
1594797300000|2020-07-15 07:15:00|2806.54|2768.54|2810.04|2772.04|2810.07|2772.07|2806.38|2768.38|225
1594797600000|2020-07-15 07:20:00|2810|2772|2809.91|2771.91|2810.58|2772.58|2809.24|2771.24|249
1594797900000|2020-07-15 07:25:00|2809.94|2771.94|2808.62|2770.62|2809.94|2771.94|2808.02|2770.02|237
1594798200000|2020-07-15 07:30:00|2808.53|2770.53|2808.52|2770.52|2808.53|2770.53|2806.5|2768.5|238
1594798500000|2020-07-15 07:35:00|2808.53|2770.53|2807.69|2769.69|2810.1|2772.1|2807.61|2769.61|233
1594798800000|2020-07-15 07:40:00|2807.71|2769.71|2809.87|2771.87|2809.87|2771.87|2807.68|2769.68|228
1594799100000|2020-07-15 07:45:00|2809.88|2771.88|2810.9|2772.9|2811.14|2773.14|2809.71|2771.71|227
1594799400000|2020-07-15 07:50:00|2810.89|2772.89|2812.17|2774.17|2812.69|2774.69|2810.68|2772.68|213
1594799700000|2020-07-15 07:55:00|2812.18|2774.18|2813.33|2775.33|2813.75|2775.75|2811.68|2773.68|221
1594800000000|2020-07-15 08:00:00|2813.32|2775.32|2811.83|2773.83|2813.36|2775.36|2811.74|2773.74|228
1594800300000|2020-07-15 08:05:00|2811.74|2773.74|2811.98|2773.98|2812.18|2774.18|2811.61|2773.61|179
1594800600000|2020-07-15 08:10:00|2811.96|2773.96|2811.77|2773.77|2812.03|2774.03|2811.67|2773.67|195
1594800900000|2020-07-15 08:15:00|2811.79|2773.79|2808.74|2770.74|2812.36|2774.36|2808.74|2770.74|224
1594801200000|2020-07-15 08:20:00|2808.73|2770.73|2803.68|2765.68|2808.85|2770.85|2803.14|2765.14|257
1594801500000|2020-07-15 08:25:00|2803.65|2765.65|2802.99|2764.99|2804.19|2766.19|2802.94|2764.94|243
1594801800000|2020-07-15 08:30:00|2802.97|2764.97|2803.83|2765.83|2803.83|2765.83|2800.04|2762.04|260
1594802100000|2020-07-15 08:35:00|2803.93|2765.93|2807.27|2769.27|2807.4|2769.4|2803.93|2765.93|255
1594802400000|2020-07-15 08:40:00|2807.28|2769.28|2808.77|2770.77|2808.96|2770.96|2807.28|2769.28|226
1594802700000|2020-07-15 08:45:00|2808.75|2770.75|2807.09|2769.09|2808.75|2770.75|2807|2769|208
1594803000000|2020-07-15 08:50:00|2807.12|2769.12|2807.25|2769.25|2807.68|2769.68|2807.08|2769.08|227
1594803300000|2020-07-15 08:55:00|2807.21|2769.21|2807.14|2769.14|2807.63|2769.63|2806.98|2768.98|222
1594803600000|2020-07-15 09:00:00|2807.13|2769.13|2806.47|2768.47|2807.28|2769.28|2805.15|2767.15|228
1594803900000|2020-07-15 09:05:00|2806.46|2768.46|2808.21|2770.21|2808.21|2770.21|2806.27|2768.27|199
1594804200000|2020-07-15 09:10:00|2808.22|2770.22|2805.71|2767.71|2808.5|2770.5|2805.52|2767.52|236
1594804500000|2020-07-15 09:15:00|2805.72|2767.72|2803.42|2765.42|2805.72|2767.72|2803.3|2765.3|219
1594804800000|2020-07-15 09:20:00|2803.41|2765.41|2801.22|2763.22|2803.43|2765.43|2801.22|2763.22|252
1594805100000|2020-07-15 09:25:00|2801.23|2763.23|2797.57|2759.57|2801.23|2763.23|2797.57|2759.57|235
1594805400000|2020-07-15 09:30:00|2797.53|2759.53|2796.58|2758.58|2798.61|2760.61|2796.57|2758.57|247
1594805700000|2020-07-15 09:35:00|2796.59|2758.59|2795.18|2757.18|2796.65|2758.65|2791.7|2753.7|254
1594806000000|2020-07-15 09:40:00|2795.19|2757.19|2801.56|2763.56|2801.95|2763.95|2794.77|2756.77|263
1594806300000|2020-07-15 09:45:00|2801.57|2763.57|2804.99|2766.99|2805.59|2767.59|2801.31|2763.31|240
1594806600000|2020-07-15 09:50:00|2804.96|2766.96|2805.31|2767.31|2805.84|2767.84|2804.1|2766.1|233
1594806900000|2020-07-15 09:55:00|2805.37|2767.37|2806.84|2768.84|2806.84|2768.84|2805.2|2767.2|227
1594807200000|2020-07-15 10:00:00|2806.85|2768.85|2806.85|2768.85|2806.9|2768.9|2804.41|2766.41|237
1594807500000|2020-07-15 10:05:00|2806.87|2768.87|2808.2|2770.2|2808.47|2770.47|2806.85|2768.85|236
1594807800000|2020-07-15 10:10:00|2808.22|2770.22|2814.82|2776.82|2814.89|2776.89|2808.2|2770.2|250
1594808100000|2020-07-15 10:15:00|2814.8|2776.8|2815|2777|2816.07|2778.07|2814.8|2776.8|241
1594808400000|2020-07-15 10:20:00|2814.94|2776.94|2815.54|2777.54|2815.55|2777.55|2814.75|2776.75|232
1594808700000|2020-07-15 10:25:00|2815.56|2777.56|2815.62|2777.62|2815.67|2777.67|2813.1|2775.1|232
1594809000000|2020-07-15 10:30:00|2815.63|2777.63|2815.93|2777.93|2816.04|2778.04|2815.14|2777.14|205
1594809300000|2020-07-15 10:35:00|2815.91|2777.91|2818.12|2780.12|2818.59|2780.59|2815.91|2777.91|240
1594809600000|2020-07-15 10:40:00|2818.11|2780.11|2817.13|2779.13|2818.17|2780.17|2817.13|2779.13|211
1594809900000|2020-07-15 10:45:00|2817.14|2779.14|2814.59|2776.59|2817.29|2779.29|2814.59|2776.59|217
1594810200000|2020-07-15 10:50:00|2814.61|2776.61|2816.11|2778.11|2816.14|2778.14|2814.44|2776.44|213
1594810500000|2020-07-15 10:55:00|2816.13|2778.13|2817.58|2779.58|2817.58|2779.58|2815.74|2777.74|212
1594810800000|2020-07-15 11:00:00|2817.66|2779.66|2815.39|2777.39|2818.23|2780.23|2815.16|2777.16|235
1594811100000|2020-07-15 11:05:00|2815.34|2777.34|2814.45|2776.45|2816.09|2778.09|2814.45|2776.45|226
1594811400000|2020-07-15 11:10:00|2814.44|2776.44|2817.6|2779.6|2817.6|2779.6|2814.38|2776.38|235
1594811700000|2020-07-15 11:15:00|2817.67|2779.67|2817.24|2779.24|2817.83|2779.83|2816.54|2778.54|226
1594812000000|2020-07-15 11:20:00|2817.2|2779.2|2819.3|2781.3|2819.48|2781.48|2816.91|2778.91|250
1594812300000|2020-07-15 11:25:00|2819.33|2781.33|2817.82|2779.82|2819.54|2781.54|2817.31|2779.31|238
1594812600000|2020-07-15 11:30:00|2817.88|2779.88|2815.87|2777.87|2818.54|2780.54|2815.87|2777.87|236
1594812900000|2020-07-15 11:35:00|2815.86|2777.86|2816.23|2778.23|2816.64|2778.64|2815.57|2777.57|225
1594813200000|2020-07-15 11:40:00|2816.21|2778.21|2812.92|2774.92|2816.79|2778.79|2812.92|2774.92|238
1594813500000|2020-07-15 11:45:00|2812.91|2774.91|2813.62|2775.62|2814.27|2776.27|2812.7|2774.7|236
1594813800000|2020-07-15 11:50:00|2813.63|2775.63|2812.01|2774.01|2813.66|2775.66|2811.75|2773.75|232
1594814100000|2020-07-15 11:55:00|2812.02|2774.02|2808.56|2770.56|2812.02|2774.02|2808.55|2770.55|242
1594814400000|2020-07-15 12:00:00|2808.5|2770.5|2810.63|2772.63|2810.63|2772.63|2807.86|2769.86|239
1594814700000|2020-07-15 12:05:00|2810.65|2772.65|2812.65|2774.65|2812.65|2774.65|2810.37|2772.37|235
1594815000000|2020-07-15 12:10:00|2812.74|2774.74|2814.19|2776.19|2814.71|2776.71|2812.74|2774.74|246
1594815300000|2020-07-15 12:15:00|2814.2|2776.2|2816.03|2778.03|2816.06|2778.06|2813.37|2775.37|251
1594815600000|2020-07-15 12:20:00|2816.01|2778.01|2815.66|2777.66|2816.4|2778.4|2815|2777|232
1594815900000|2020-07-15 12:25:00|2815.63|2777.63|2816.58|2778.58|2816.59|2778.59|2814.46|2776.46|231
1594816200000|2020-07-15 12:30:00|2816.59|2778.59|2818.55|2780.55|2818.57|2780.57|2816.59|2778.59|236
1594816500000|2020-07-15 12:35:00|2818.59|2780.59|2818.62|2780.62|2820.39|2782.39|2818.59|2780.59|257
1594816800000|2020-07-15 12:40:00|2818.6|2780.6|2816.35|2778.35|2819.06|2781.06|2816.35|2778.35|225
1594817100000|2020-07-15 12:45:00|2816.32|2778.32|2816.44|2778.44|2816.62|2778.62|2814.95|2776.95|247
1594817400000|2020-07-15 12:50:00|2816.39|2778.39|2816.99|2778.99|2817.82|2779.82|2816.09|2778.09|250
1594817700000|2020-07-15 12:55:00|2816.93|2778.93|2821.15|2783.15|2821.25|2783.25|2816.92|2778.92|247
1594818000000|2020-07-15 13:00:00|2821.12|2783.12|2819.95|2781.95|2821.25|2783.25|2819.8|2781.8|253
1594818300000|2020-07-15 13:05:00|2819.78|2781.78|2816.34|2778.34|2819.78|2781.78|2815.71|2777.71|247
1594818600000|2020-07-15 13:10:00|2816.2|2778.2|2816.52|2778.52|2816.57|2778.57|2815.35|2777.35|235
1594818900000|2020-07-15 13:15:00|2816.51|2778.51|2815.99|2777.99|2816.72|2778.72|2815.41|2777.41|226
1594819200000|2020-07-15 13:20:00|2816.02|2778.02|2817.55|2779.55|2818.43|2780.43|2816.02|2778.02|253
1594819500000|2020-07-15 13:25:00|2817.64|2779.64|2820.04|2782.04|2820.58|2782.58|2817.49|2779.49|268
1594819800000|2020-07-15 13:30:00|2820.08|2782.08|2822.45|2784.45|2822.96|2784.96|2820.08|2782.08|251
1594820100000|2020-07-15 13:35:00|2822.47|2784.47|2818.07|2780.07|2822.5|2784.5|2818.07|2780.07|258
1594820400000|2020-07-15 13:40:00|2818.01|2780.01|2819.86|2781.86|2819.86|2781.86|2817.27|2779.27|252
1594820700000|2020-07-15 13:45:00|2819.84|2781.84|2818.67|2780.67|2820.51|2782.51|2818.63|2780.63|244
1594821000000|2020-07-15 13:50:00|2818.64|2780.64|2815.52|2777.52|2818.82|2780.82|2815.52|2777.52|255
1594821300000|2020-07-15 13:55:00|2815.54|2777.54|2816.52|2778.52|2816.52|2778.52|2814.65|2776.65|266
1594821600000|2020-07-15 14:00:00|2816.6|2778.6|2815.84|2777.84|2816.96|2778.96|2815.68|2777.68|254
1594821900000|2020-07-15 14:05:00|2815.83|2777.83|2815.25|2777.25|2815.88|2777.88|2813.42|2775.42|261
1594822200000|2020-07-15 14:10:00|2815.29|2777.29|2815.24|2777.24|2815.33|2777.33|2814.17|2776.17|244
1594822500000|2020-07-15 14:15:00|2815.26|2777.26|2815.33|2777.33|2815.61|2777.61|2814.13|2776.13|253
1594822800000|2020-07-15 14:20:00|2815.31|2777.31|2819.15|2781.15|2819.42|2781.42|2814.96|2776.96|237
1594823100000|2020-07-15 14:25:00|2819|2781|2820.66|2782.66|2820.74|2782.74|2819|2781|236
1594823400000|2020-07-15 14:30:00|2820.68|2782.68|2818.92|2780.92|2820.73|2782.73|2818.74|2780.74|240
1594823700000|2020-07-15 14:35:00|2818.91|2780.91|2818.74|2780.74|2818.92|2780.92|2818.06|2780.06|251
1594824000000|2020-07-15 14:40:00|2818.72|2780.72|2821.49|2783.49|2821.69|2783.69|2818.69|2780.69|236
1594824300000|2020-07-15 14:45:00|2821.53|2783.53|2820.81|2782.81|2821.59|2783.59|2820.69|2782.69|238
1594824600000|2020-07-15 14:50:00|2820.87|2782.87|2821.62|2783.62|2821.79|2783.79|2820.36|2782.36|235
1594824900000|2020-07-15 14:55:00|2821.63|2783.63|2820.84|2782.84|2822.12|2784.12|2820.51|2782.51|238
1594825200000|2020-07-15 15:00:00|2820.85|2782.85|2815.24|2777.24|2822.46|2784.46|2815.24|2777.24|252
1594825500000|2020-07-15 15:05:00|2814.86|2776.86|2808.19|2770.19|2814.86|2776.86|2806.97|2768.97|281
1594825800000|2020-07-15 15:10:00|2807.99|2769.99|2805.88|2767.88|2808.16|2770.16|2805.37|2767.37|265
1594826100000|2020-07-15 15:15:00|2805.91|2767.91|2804.14|2766.14|2807.7|2769.7|2803.23|2765.23|265
1594826400000|2020-07-15 15:20:00|2804.15|2766.15|2803.13|2765.13|2806.33|2768.33|2803.13|2765.13|266
1594826700000|2020-07-15 15:25:00|2803.14|2765.14|2808.6|2770.6|2808.6|2770.6|2801.58|2763.58|269
1594827000000|2020-07-15 15:30:00|2808.67|2770.67|2808.67|2770.67|2809.84|2771.84|2808.65|2770.65|256
1594827300000|2020-07-15 15:35:00|2808.54|2770.54|2804.75|2766.75|2808.54|2770.54|2804.36|2766.36|262
1594827600000|2020-07-15 15:40:00|2804.71|2766.71|2800.7|2762.7|2804.71|2766.71|2799.26|2761.26|263
1594827900000|2020-07-15 15:45:00|2800.71|2762.71|2795.2|2757.2|2801.23|2763.23|2794.84|2756.84|252
1594828200000|2020-07-15 15:50:00|2795.28|2757.28|2798.7|2760.7|2798.71|2760.71|2794.56|2756.56|266
1594828500000|2020-07-15 15:55:00|2798.71|2760.71|2797.78|2759.78|2800.71|2762.71|2797.78|2759.78|261
1594828800000|2020-07-15 16:00:00|2797.69|2759.69|2797.26|2759.26|2799.89|2761.89|2791.24|2753.24|274
1594829100000|2020-07-15 16:05:00|2797.25|2759.25|2803.26|2765.26|2804.64|2766.64|2796.66|2758.66|268
1594829400000|2020-07-15 16:10:00|2803.27|2765.27|2800.91|2762.91|2803.29|2765.29|2800.26|2762.26|257
1594829700000|2020-07-15 16:15:00|2800.93|2762.93|2801.47|2763.47|2803.83|2765.83|2800.93|2762.93|241
1594830000000|2020-07-15 16:20:00|2801.48|2763.48|2797.69|2759.69|2801.94|2763.94|2797.56|2759.56|251
1594830300000|2020-07-15 16:25:00|2797.64|2759.64|2799.15|2761.15|2799.25|2761.25|2795.68|2757.68|242
1594830600000|2020-07-15 16:30:00|2799.14|2761.14|2797.29|2759.29|2799.21|2761.21|2796.42|2758.42|245
1594830900000|2020-07-15 16:35:00|2797.3|2759.3|2800.29|2762.29|2801.08|2763.08|2797.19|2759.19|244
1594831200000|2020-07-15 16:40:00|2800.42|2762.42|2798.6|2760.6|2800.52|2762.52|2796.8|2758.8|268
1594831500000|2020-07-15 16:45:00|2798.58|2760.58|2794.46|2756.46|2799.43|2761.43|2794.21|2756.21|243
1594831800000|2020-07-15 16:50:00|2794.3|2756.3|2803.21|2765.21|2803.21|2765.21|2790.37|2752.37|276
1594832100000|2020-07-15 16:55:00|2803.31|2765.31|2806.68|2768.68|2807.07|2769.07|2802.72|2764.72|253
1594832400000|2020-07-15 17:00:00|2806.72|2768.72|2810.19|2772.19|2810.21|2772.21|2806.16|2768.16|270
1594832700000|2020-07-15 17:05:00|2810.29|2772.29|2809.94|2771.94|2810.29|2772.29|2808.4|2770.4|242
1594833000000|2020-07-15 17:10:00|2809.97|2771.97|2811.34|2773.34|2811.39|2773.39|2809.53|2771.53|229
1594833300000|2020-07-15 17:15:00|2811.32|2773.32|2811.99|2773.99|2812|2774|2809.57|2771.57|247
1594833600000|2020-07-15 17:20:00|2811.98|2773.98|2811.79|2773.79|2812.9|2774.9|2810.89|2772.89|250
1594833900000|2020-07-15 17:25:00|2811.77|2773.77|2812.4|2774.4|2812.95|2774.95|2810.85|2772.85|235
1594834200000|2020-07-15 17:30:00|2812.41|2774.41|2811.22|2773.22|2812.61|2774.61|2809.35|2771.35|243
1594834500000|2020-07-15 17:35:00|2811.19|2773.19|2810.36|2772.36|2811.4|2773.4|2809.93|2771.93|228
1594834800000|2020-07-15 17:40:00|2810.34|2772.34|2808.64|2770.64|2810.82|2772.82|2807.7|2769.7|224
1594835100000|2020-07-15 17:45:00|2808.88|2770.88|2808.69|2770.69|2810.1|2772.1|2808.22|2770.22|220
1594835400000|2020-07-15 17:50:00|2808.79|2770.79|2805.57|2767.57|2809.34|2771.34|2805.57|2767.57|237
1594835700000|2020-07-15 17:55:00|2805.52|2767.52|2803.59|2765.59|2805.52|2767.52|2803.5|2765.5|229
1594836000000|2020-07-15 18:00:00|2803.63|2765.63|2806.65|2768.65|2806.65|2768.65|2803.61|2765.61|232
1594836300000|2020-07-15 18:05:00|2806.72|2768.72|2809.05|2771.05|2809.59|2771.59|2806.72|2768.72|211
1594836600000|2020-07-15 18:10:00|2809.06|2771.06|2809.13|2771.13|2809.9|2771.9|2807.91|2769.91|228
1594836900000|2020-07-15 18:15:00|2809.06|2771.06|2809.06|2771.06|2809.51|2771.51|2806.95|2768.95|224
1594837200000|2020-07-15 18:20:00|2809.1|2771.1|2808.23|2770.23|2809.3|2771.3|2806.86|2768.86|246
1594837500000|2020-07-15 18:25:00|2808.24|2770.24|2809.06|2771.06|2810|2772|2807.72|2769.72|242
1594837800000|2020-07-15 18:30:00|2809.03|2771.03|2808.8|2770.8|2810.11|2772.11|2808.22|2770.22|222
1594838100000|2020-07-15 18:35:00|2808.78|2770.78|2807.26|2769.26|2809.84|2771.84|2806.72|2768.72|228
1594838400000|2020-07-15 18:40:00|2807.25|2769.25|2805.5|2767.5|2807.36|2769.36|2805.28|2767.28|222
1594838700000|2020-07-15 18:45:00|2805.52|2767.52|2804.65|2766.65|2806.34|2768.34|2804.65|2766.65|226
1594839000000|2020-07-15 18:50:00|2804.67|2766.67|2797.11|2759.11|2804.67|2766.67|2792.1|2754.1|278
1594839300000|2020-07-15 18:55:00|2797.14|2759.14|2797.75|2759.75|2800.13|2762.13|2797.1|2759.1|257
1594839600000|2020-07-15 19:00:00|2797.68|2759.68|2796.81|2758.81|2797.84|2759.84|2794.78|2756.78|247
1594839900000|2020-07-15 19:05:00|2796.7|2758.7|2793.25|2755.25|2796.8|2758.8|2792.72|2754.72|249
1594840200000|2020-07-15 19:10:00|2793.26|2755.26|2792|2754|2793.32|2755.32|2791.49|2753.49|224
1594840500000|2020-07-15 19:15:00|2792.08|2754.08|2795.55|2757.55|2795.67|2757.67|2789.88|2751.88|252
1594840800000|2020-07-15 19:20:00|2795.58|2757.58|2798.72|2760.72|2799.17|2761.17|2795.58|2757.58|221
1594841100000|2020-07-15 19:25:00|2798.71|2760.71|2800.18|2762.18|2800.46|2762.46|2798.32|2760.32|227
1594841400000|2020-07-15 19:30:00|2800.14|2762.14|2800.16|2762.16|2800.19|2762.19|2799.55|2761.55|244
1594841700000|2020-07-15 19:35:00|2800.14|2762.14|2799.9|2761.9|2800.99|2762.99|2799.12|2761.12|225
1594842000000|2020-07-15 19:40:00|2799.91|2761.91|2797.31|2759.31|2800.16|2762.16|2797.18|2759.18|241
1594842300000|2020-07-15 19:45:00|2797.32|2759.32|2796.88|2758.88|2797.44|2759.44|2795.69|2757.69|227
1594842600000|2020-07-15 19:50:00|2796.9|2758.9|2794.5|2756.5|2796.92|2758.92|2793.14|2755.14|242
1594842900000|2020-07-15 19:55:00|2794.57|2756.57|2795.29|2757.29|2795.67|2757.67|2794.52|2756.52|229
1594843200000|2020-07-15 20:00:00|2795.26|2757.26|2799.34|2761.34|2799.34|2761.34|2794.82|2756.82|249
1594843500000|2020-07-15 20:05:00|2799.32|2761.32|2802.67|2764.67|2802.68|2764.68|2799.22|2761.22|240
1594843800000|2020-07-15 20:10:00|2802.61|2764.61|2804.05|2766.05|2804.6|2766.6|2802.59|2764.59|222
1594844100000|2020-07-15 20:15:00|2804.12|2766.12|2807.27|2769.27|2807.31|2769.31|2804.02|2766.02|228
1594844400000|2020-07-15 20:20:00|2807.28|2769.28|2809.02|2771.02|2809.62|2771.62|2806.33|2768.33|235
1594844700000|2020-07-15 20:25:00|2808.87|2770.87|2809|2771|2809.96|2771.96|2808.76|2770.76|234
1594845000000|2020-07-15 20:30:00|2809.07|2771.07|2811.78|2773.78|2811.87|2773.87|2808.95|2770.95|225
1594845300000|2020-07-15 20:35:00|2811.75|2773.75|2811.34|2773.34|2812|2774|2810.62|2772.62|223
1594845600000|2020-07-15 20:40:00|2811.35|2773.35|2812.42|2774.42|2813.03|2775.03|2811.35|2773.35|232
1594845900000|2020-07-15 20:45:00|2812.39|2774.39|2812.6|2774.6|2812.99|2774.99|2812.37|2774.37|212
1594846200000|2020-07-15 20:50:00|2812.59|2774.59|2811.03|2773.03|2812.59|2774.59|2810.65|2772.65|216
1594846500000|2020-07-15 20:55:00|2811.02|2773.02|2810.8|2772.8|2811.72|2773.72|2810.42|2772.42|230
1594846800000|2020-07-15 21:00:00|2810.93|2772.93|2810.07|2772.07|2811.51|2773.51|2810.06|2772.06|211
1594847100000|2020-07-15 21:05:00|2810|2772|2809.23|2771.23|2810|2772|2808.54|2770.54|223
1594847400000|2020-07-15 21:10:00|2809.22|2771.22|2812.48|2774.48|2812.5|2774.5|2809.14|2771.14|216
1594847700000|2020-07-15 21:15:00|2812.51|2774.51|2809.95|2771.95|2812.53|2774.53|2809.93|2771.93|232
1594848000000|2020-07-15 21:20:00|2809.92|2771.92|2811.68|2773.68|2811.69|2773.69|2809.81|2771.81|252
1594848300000|2020-07-15 21:25:00|2811.59|2773.59|2812.26|2774.26|2812.82|2774.82|2811.23|2773.23|234
1594848600000|2020-07-15 21:30:00|2812.3|2774.3|2812.83|2774.83|2812.99|2774.99|2812.28|2774.28|230
1594848900000|2020-07-15 21:35:00|2812.82|2774.82|2814.72|2776.72|2814.72|2776.72|2812.65|2774.65|244
1594849200000|2020-07-15 21:40:00|2814.69|2776.69|2814.48|2776.48|2815.39|2777.39|2814.33|2776.33|235
1594849500000|2020-07-15 21:45:00|2814.43|2776.43|2814.31|2776.31|2815.42|2777.42|2814.29|2776.29|223
1594849800000|2020-07-15 21:50:00|2814.37|2776.37|2813.65|2775.65|2814.38|2776.38|2812.82|2774.82|222
1594850100000|2020-07-15 21:55:00|2813.69|2775.69|2816.26|2778.26|2816.29|2778.29|2813.08|2775.08|248
1594850400000|2020-07-15 22:00:00|2816.24|2778.24|2816.57|2778.57|2817.34|2779.34|2816.21|2778.21|242
1594850700000|2020-07-15 22:05:00|2816.56|2778.56|2816.48|2778.48|2817.16|2779.16|2815.44|2777.44|247
1594851000000|2020-07-15 22:10:00|2816.41|2778.41|2812.53|2774.53|2816.55|2778.55|2812.53|2774.53|253
1594851300000|2020-07-15 22:15:00|2812.55|2774.55|2809.04|2771.04|2812.56|2774.56|2809.04|2771.04|222
1594851600000|2020-07-15 22:20:00|2809.03|2771.03|2811.07|2773.07|2811.18|2773.18|2808.86|2770.86|224
1594851900000|2020-07-15 22:25:00|2811.08|2773.08|2809.99|2771.99|2811.08|2773.08|2809.76|2771.76|210
1594852200000|2020-07-15 22:30:00|2810.01|2772.01|2810.45|2772.45|2810.45|2772.45|2809.29|2771.29|211
1594852500000|2020-07-15 22:35:00|2810.49|2772.49|2811.7|2773.7|2811.73|2773.73|2810.44|2772.44|222
1594852800000|2020-07-15 22:40:00|2811.69|2773.69|2810.65|2772.65|2812.68|2774.68|2810.65|2772.65|216
1594853100000|2020-07-15 22:45:00|2810.59|2772.59|2809.75|2771.75|2810.64|2772.64|2809.15|2771.15|205
1594853400000|2020-07-15 22:50:00|2809.74|2771.74|2809.91|2771.91|2810.59|2772.59|2809.73|2771.73|197
1594853700000|2020-07-15 22:55:00|2809.89|2771.89|2809.11|2771.11|2810.12|2772.12|2809.08|2771.08|188
1594854000000|2020-07-15 23:00:00|2809.1|2771.1|2806.37|2768.37|2809.1|2771.1|2806.32|2768.32|214
1594854300000|2020-07-15 23:05:00|2806.22|2768.22|2803.59|2765.59|2807.73|2769.73|2803.5|2765.5|230
1594854600000|2020-07-15 23:10:00|2803.58|2765.58|2806.23|2768.23|2806.28|2768.28|2803.54|2765.54|200
1594854900000|2020-07-15 23:15:00|2806.17|2768.17|2804.94|2766.94|2806.34|2768.34|2804.88|2766.88|197
1594855200000|2020-07-15 23:20:00|2804.89|2766.89|2806.71|2768.71|2806.84|2768.84|2804.47|2766.47|215
1594855500000|2020-07-15 23:25:00|2806.72|2768.72|2807.27|2769.27|2807.28|2769.28|2806.72|2768.72|155
1594855800000|2020-07-15 23:30:00|2807.34|2769.34|2810.84|2772.84|2810.84|2772.84|2807.34|2769.34|211
1594856100000|2020-07-15 23:35:00|2810.87|2772.87|2811.14|2773.14|2812.13|2774.13|2810.8|2772.8|208
1594856400000|2020-07-15 23:40:00|2811.12|2773.12|2816.67|2778.67|2816.67|2778.67|2811.08|2773.08|237
1594856700000|2020-07-15 23:45:00|2816.65|2778.65|2815.76|2777.76|2816.84|2778.84|2814.96|2776.96|224
1594857000000|2020-07-15 23:50:00|2815.73|2777.73|2814.47|2776.47|2816.03|2778.03|2814.36|2776.36|216
1594857300000|2020-07-15 23:55:00|2814.42|2776.42|2813.65|2775.65|2815|2777|2813.05|2775.05|239
1594857600000|2020-07-16 00:00:00|2813.61|2775.61|2811.02|2773.02|2817.21|2779.21|2811.02|2773.02|274
1594857900000|2020-07-16 00:05:00|2811.18|2773.18|2808.85|2770.85|2811.51|2773.51|2808.85|2770.85|259
1594858200000|2020-07-16 00:10:00|2808.84|2770.84|2807.98|2769.98|2808.97|2770.97|2805.15|2767.15|245
1594858500000|2020-07-16 00:15:00|2808|2770|2805.9|2767.9|2808.06|2770.06|2805.18|2767.18|232
1594858800000|2020-07-16 00:20:00|2805.93|2767.93|2801.48|2763.48|2806.36|2768.36|2800.45|2762.45|263
1594859100000|2020-07-16 00:25:00|2801.46|2763.46|2805.11|2767.11|2805.13|2767.13|2801.35|2763.35|225
1594859400000|2020-07-16 00:30:00|2805.13|2767.13|2811.02|2773.02|2811.02|2773.02|2805.13|2767.13|241
1594859700000|2020-07-16 00:35:00|2811.01|2773.01|2814.57|2776.57|2814.75|2776.75|2810.99|2772.99|251
1594860000000|2020-07-16 00:40:00|2814.59|2776.59|2815.31|2777.31|2816.16|2778.16|2814.47|2776.47|235
1594860300000|2020-07-16 00:45:00|2815.3|2777.3|2816.12|2778.12|2817.25|2779.25|2815.2|2777.2|232
1594860600000|2020-07-16 00:50:00|2816.14|2778.14|2819.8|2781.8|2819.87|2781.87|2815.93|2777.93|242
1594860900000|2020-07-16 00:55:00|2819.81|2781.81|2819.12|2781.12|2819.91|2781.91|2818.42|2780.42|251
1594861200000|2020-07-16 01:00:00|2819.13|2781.13|2817.62|2779.62|2820.11|2782.11|2816.06|2778.06|255
1594861500000|2020-07-16 01:05:00|2817.6|2779.6|2819.49|2781.49|2819.56|2781.56|2817.6|2779.6|240
1594861800000|2020-07-16 01:10:00|2819.48|2781.48|2818.38|2780.38|2820.42|2782.42|2818.27|2780.27|247
1594862100000|2020-07-16 01:15:00|2818.34|2780.34|2821.39|2783.39|2821.51|2783.51|2818.34|2780.34|244
1594862400000|2020-07-16 01:20:00|2821.38|2783.38|2823.56|2785.56|2823.83|2785.83|2821.37|2783.37|235
1594862700000|2020-07-16 01:25:00|2823.57|2785.57|2825.16|2787.16|2825.71|2787.71|2823.57|2785.57|248
1594863000000|2020-07-16 01:30:00|2825.09|2787.09|2822.92|2784.92|2825.45|2787.45|2822.35|2784.35|253
1594863300000|2020-07-16 01:35:00|2822.89|2784.89|2823.11|2785.11|2823.54|2785.54|2822.25|2784.25|232
1594863600000|2020-07-16 01:40:00|2823.04|2785.04|2820.13|2782.13|2823.08|2785.08|2820.12|2782.12|245
1594863900000|2020-07-16 01:45:00|2820.12|2782.12|2822.43|2784.43|2822.66|2784.66|2820.11|2782.11|224
1594864200000|2020-07-16 01:50:00|2822.42|2784.42|2823.09|2785.09|2823.19|2785.19|2822.01|2784.01|236
1594864500000|2020-07-16 01:55:00|2823.08|2785.08|2823.77|2785.77|2823.77|2785.77|2822.64|2784.64|239
1594864800000|2020-07-16 02:00:00|2823.82|2785.82|2824.88|2786.88|2826.54|2788.54|2823.82|2785.82|235
1594865100000|2020-07-16 02:05:00|2824.91|2786.91|2823.9|2785.9|2826.24|2788.24|2823.9|2785.9|240
1594865400000|2020-07-16 02:10:00|2824.09|2786.09|2821.95|2783.95|2824.1|2786.1|2821.62|2783.62|252
1594865700000|2020-07-16 02:15:00|2821.94|2783.94|2822.03|2784.03|2823.02|2785.02|2821.73|2783.73|228
1594866000000|2020-07-16 02:20:00|2822|2784|2819.9|2781.9|2822|2784|2819.87|2781.87|212
1594866300000|2020-07-16 02:25:00|2819.83|2781.83|2818.19|2780.19|2819.98|2781.98|2818.12|2780.12|218
1594866600000|2020-07-16 02:30:00|2818.22|2780.22|2814.48|2776.48|2818.75|2780.75|2814.33|2776.33|263
1594866900000|2020-07-16 02:35:00|2814.28|2776.28|2815.91|2777.91|2816.35|2778.35|2814.08|2776.08|223
1594867200000|2020-07-16 02:40:00|2815.96|2777.96|2813.83|2775.83|2816.25|2778.25|2813.58|2775.58|241
1594867500000|2020-07-16 02:45:00|2813.77|2775.77|2814.84|2776.84|2814.96|2776.96|2813.22|2775.22|238
1594867800000|2020-07-16 02:50:00|2814.88|2776.88|2813.95|2775.95|2814.9|2776.9|2813.71|2775.71|203
1594868100000|2020-07-16 02:55:00|2813.94|2775.94|2812.8|2774.8|2814.03|2776.03|2812.54|2774.54|198
1594868400000|2020-07-16 03:00:00|2812.82|2774.82|2816.18|2778.18|2816.46|2778.46|2812.74|2774.74|217
1594868700000|2020-07-16 03:05:00|2816.23|2778.23|2816.05|2778.05|2816.39|2778.39|2815|2777|237
1594869000000|2020-07-16 03:10:00|2816.02|2778.02|2815.21|2777.21|2816.29|2778.29|2815.16|2777.16|213
1594869300000|2020-07-16 03:15:00|2815.1|2777.1|2814.5|2776.5|2815.1|2777.1|2814.49|2776.49|193
1594869600000|2020-07-16 03:20:00|2814.47|2776.47|2811.41|2773.41|2814.47|2776.47|2811.25|2773.25|221
1594869900000|2020-07-16 03:25:00|2811.37|2773.37|2811.52|2773.52|2811.57|2773.57|2810.12|2772.12|216
1594870200000|2020-07-16 03:30:00|2811.54|2773.54|2811.53|2773.53|2811.96|2773.96|2811.04|2773.04|204
1594870500000|2020-07-16 03:35:00|2811.6|2773.6|2811.84|2773.84|2813.14|2775.14|2811.6|2773.6|222
1594870800000|2020-07-16 03:40:00|2811.82|2773.82|2811.04|2773.04|2811.86|2773.86|2810.97|2772.97|223
1594871100000|2020-07-16 03:45:00|2811.02|2773.02|2810.6|2772.6|2811.18|2773.18|2810.29|2772.29|219
1594871400000|2020-07-16 03:50:00|2810.67|2772.67|2811.6|2773.6|2811.89|2773.89|2810.58|2772.58|219
1594871700000|2020-07-16 03:55:00|2811.64|2773.64|2813|2775|2813.11|2775.11|2811.58|2773.58|200
1594872000000|2020-07-16 04:00:00|2813.03|2775.03|2815.47|2777.47|2815.48|2777.48|2813.03|2775.03|226
1594872300000|2020-07-16 04:05:00|2815.48|2777.48|2816.41|2778.41|2816.41|2778.41|2815.08|2777.08|202
1594872600000|2020-07-16 04:10:00|2816.37|2778.37|2818.09|2780.09|2818.09|2780.09|2816.33|2778.33|221
1594872900000|2020-07-16 04:15:00|2818.1|2780.1|2819.03|2781.03|2819.4|2781.4|2818.1|2780.1|216
1594873200000|2020-07-16 04:20:00|2819|2781|2817.27|2779.27|2819.04|2781.04|2817.12|2779.12|212
1594873500000|2020-07-16 04:25:00|2817.24|2779.24|2816.66|2778.66|2817.33|2779.33|2816.14|2778.14|213
1594873800000|2020-07-16 04:30:00|2816.7|2778.7|2814.78|2776.78|2817.45|2779.45|2814.56|2776.56|208
1594874100000|2020-07-16 04:35:00|2814.74|2776.74|2812.83|2774.83|2814.74|2776.74|2812.75|2774.75|204
1594874400000|2020-07-16 04:40:00|2812.84|2774.84|2812.31|2774.31|2812.9|2774.9|2811.81|2773.81|221
1594874700000|2020-07-16 04:45:00|2812.26|2774.26|2812.88|2774.88|2812.88|2774.88|2811.72|2773.72|197
1594875000000|2020-07-16 04:50:00|2812.86|2774.86|2810.87|2772.87|2813.01|2775.01|2810.87|2772.87|210
1594875300000|2020-07-16 04:55:00|2810.83|2772.83|2810.48|2772.48|2811.27|2773.27|2809.5|2771.5|219
1594875600000|2020-07-16 05:00:00|2810.49|2772.49|2806.84|2768.84|2810.65|2772.65|2806.84|2768.84|229
1594875900000|2020-07-16 05:05:00|2806.88|2768.88|2806.25|2768.25|2806.95|2768.95|2806.05|2768.05|232
1594876200000|2020-07-16 05:10:00|2806.26|2768.26|2804.87|2766.87|2806.27|2768.27|2803.33|2765.33|232
1594876500000|2020-07-16 05:15:00|2804.97|2766.97|2806.84|2768.84|2808.33|2770.33|2804.97|2766.97|221
1594876800000|2020-07-16 05:20:00|2806.83|2768.83|2806.95|2768.95|2807.34|2769.34|2806.02|2768.02|208
1594877100000|2020-07-16 05:25:00|2806.96|2768.96|2806.23|2768.23|2807.16|2769.16|2806.08|2768.08|198
1594877400000|2020-07-16 05:30:00|2806.2|2768.2|2805.05|2767.05|2806.22|2768.22|2803.51|2765.51|217
1594877700000|2020-07-16 05:35:00|2805.06|2767.06|2804.7|2766.7|2805.16|2767.16|2801.2|2763.2|236
1594878000000|2020-07-16 05:40:00|2804.75|2766.75|2808.82|2770.82|2809.09|2771.09|2804.75|2766.75|242
1594878300000|2020-07-16 05:45:00|2808.85|2770.85|2810.76|2772.76|2811.22|2773.22|2808.85|2770.85|205
1594878600000|2020-07-16 05:50:00|2810.71|2772.71|2807.93|2769.93|2811.02|2773.02|2807.89|2769.89|226
1594878900000|2020-07-16 05:55:00|2807.94|2769.94|2807.62|2769.62|2808.05|2770.05|2807.32|2769.32|209
1594879200000|2020-07-16 06:00:00|2807.69|2769.69|2808.78|2770.78|2808.93|2770.93|2807.37|2769.37|215
1594879500000|2020-07-16 06:05:00|2808.85|2770.85|2811.35|2773.35|2811.35|2773.35|2808.83|2770.83|197
1594879800000|2020-07-16 06:10:00|2811.37|2773.37|2812.21|2774.21|2812.25|2774.25|2811.19|2773.19|200
1594880100000|2020-07-16 06:15:00|2812.2|2774.2|2809.52|2771.52|2812.31|2774.31|2809.49|2771.49|211
1594880400000|2020-07-16 06:20:00|2809.53|2771.53|2812.73|2774.73|2813.01|2775.01|2809.49|2771.49|217
1594880700000|2020-07-16 06:25:00|2812.79|2774.79|2811.41|2773.41|2812.79|2774.79|2811.41|2773.41|211
1594881000000|2020-07-16 06:30:00|2811.43|2773.43|2812.26|2774.26|2812.4|2774.4|2811.28|2773.28|186
1594881300000|2020-07-16 06:35:00|2812.28|2774.28|2805.32|2767.32|2812.28|2774.28|2805.14|2767.14|232
1594881600000|2020-07-16 06:40:00|2805.27|2767.27|2804.25|2766.25|2806.52|2768.52|2804.23|2766.23|237
1594881900000|2020-07-16 06:45:00|2804.24|2766.24|2784.41|2746.41|2804.64|2766.64|2784.16|2746.16|245
1594882200000|2020-07-16 06:50:00|2784.48|2746.48|2777.24|2739.24|2784.53|2746.53|2767.87|2729.87|289
1594882500000|2020-07-16 06:55:00|2777.19|2739.19|2780.69|2742.69|2783.92|2745.92|2775.26|2737.26|276
1594882800000|2020-07-16 07:00:00|2780.72|2742.72|2775.62|2737.62|2780.72|2742.72|2771.54|2733.54|277
1594883100000|2020-07-16 07:05:00|2775.73|2737.73|2766.34|2728.34|2775.86|2737.86|2766.3|2728.3|278
1594883400000|2020-07-16 07:10:00|2766.35|2728.35|2732.66|2694.66|2766.35|2728.35|2729.45|2691.45|298
1594883700000|2020-07-16 07:15:00|2732.92|2694.92|2740.17|2702.17|2740.51|2702.51|2708.92|2670.92|296
1594884000000|2020-07-16 07:20:00|2740.44|2702.44|2745.55|2707.55|2745.79|2707.79|2737.53|2699.53|271
1594884300000|2020-07-16 07:25:00|2745.45|2707.45|2739.93|2701.93|2746.93|2708.93|2739.56|2701.56|277
1594884600000|2020-07-16 07:30:00|2739.72|2701.72|2747.44|2709.44|2747.47|2709.47|2737.68|2699.68|267
1594884900000|2020-07-16 07:35:00|2747.58|2709.58|2752.15|2714.15|2754.72|2716.72|2747.39|2709.39|265
1594885200000|2020-07-16 07:40:00|2752.11|2714.11|2749.88|2711.88|2752.11|2714.11|2746.31|2708.31|262
1594885500000|2020-07-16 07:45:00|2749.91|2711.91|2747.73|2709.73|2750.45|2712.45|2746.98|2708.98|249
1594885800000|2020-07-16 07:50:00|2747.69|2709.69|2745.91|2707.91|2747.69|2709.69|2745.75|2707.75|220
1594886100000|2020-07-16 07:55:00|2745.95|2707.95|2741.61|2703.61|2746|2708|2740.43|2702.43|266
1594886400000|2020-07-16 08:00:00|2741.66|2703.66|2746.64|2708.64|2748.04|2710.04|2733.6|2695.6|280
1594886700000|2020-07-16 08:05:00|2746.62|2708.62|2748.12|2710.12|2749.2|2711.2|2746.62|2708.62|252
1594887000000|2020-07-16 08:10:00|2748.14|2710.14|2746.91|2708.91|2748.25|2710.25|2745.29|2707.29|242
1594887300000|2020-07-16 08:15:00|2746.9|2708.9|2747.35|2709.35|2747.44|2709.44|2745.02|2707.02|232
1594887600000|2020-07-16 08:20:00|2747.41|2709.41|2746.79|2708.79|2747.73|2709.73|2746.2|2708.2|241
1594887900000|2020-07-16 08:25:00|2746.78|2708.78|2745.07|2707.07|2746.78|2708.78|2742.67|2704.67|243
1594888200000|2020-07-16 08:30:00|2745|2707|2738.82|2700.82|2745|2707|2738.69|2700.69|274
1594888500000|2020-07-16 08:35:00|2738.86|2700.86|2743.22|2705.22|2744.58|2706.58|2738.8|2700.8|257
1594888800000|2020-07-16 08:40:00|2743.23|2705.23|2738.4|2700.4|2743.36|2705.36|2738.36|2700.36|251
1594889100000|2020-07-16 08:45:00|2738.39|2700.39|2741.11|2703.11|2741.11|2703.11|2733.06|2695.06|258
1594889400000|2020-07-16 08:50:00|2741.12|2703.12|2742.73|2704.73|2744.08|2706.08|2741.05|2703.05|245
1594889700000|2020-07-16 08:55:00|2742.77|2704.77|2745.18|2707.18|2745.6|2707.6|2742.73|2704.73|222
1594890000000|2020-07-16 09:00:00|2745.14|2707.14|2736.18|2698.18|2745.14|2707.14|2734.72|2696.72|259
1594890300000|2020-07-16 09:05:00|2736.15|2698.15|2735.26|2697.26|2736.3|2698.3|2731.69|2693.69|267
1594890600000|2020-07-16 09:10:00|2735.29|2697.29|2726.44|2688.44|2735.33|2697.33|2726.44|2688.44|258
1594890900000|2020-07-16 09:15:00|2726.08|2688.08|2733.63|2695.63|2735.18|2697.18|2720.87|2682.87|273
1594891200000|2020-07-16 09:20:00|2733.64|2695.64|2733.64|2695.64|2735.77|2697.77|2733.54|2695.54|259
1594891500000|2020-07-16 09:25:00|2733.36|2695.36|2729.71|2691.71|2733.38|2695.38|2729.18|2691.18|244
1594891800000|2020-07-16 09:30:00|2729.72|2691.72|2725.9|2687.9|2730.58|2692.58|2722.59|2684.59|267
1594892100000|2020-07-16 09:35:00|2725.97|2687.97|2727.72|2689.72|2727.77|2689.77|2723.75|2685.75|280
1594892400000|2020-07-16 09:40:00|2727.85|2689.85|2725.49|2687.49|2730.44|2692.44|2725.49|2687.49|245
1594892700000|2020-07-16 09:45:00|2725.39|2687.39|2727.42|2689.42|2728.04|2690.04|2724.4|2686.4|259
1594893000000|2020-07-16 09:50:00|2727.39|2689.39|2725.32|2687.32|2728.17|2690.17|2725.29|2687.29|242
1594893300000|2020-07-16 09:55:00|2725.12|2687.12|2720.27|2682.27|2725.12|2687.12|2718.66|2680.66|273
1594893600000|2020-07-16 10:00:00|2720.26|2682.26|2713.07|2675.07|2720.3|2682.3|2706.99|2668.99|287
1594893900000|2020-07-16 10:05:00|2713.08|2675.08|2712.45|2674.45|2713.14|2675.14|2709.83|2671.83|258
1594894200000|2020-07-16 10:10:00|2712.52|2674.52|2721.38|2683.38|2721.51|2683.51|2711.19|2673.19|268
1594894500000|2020-07-16 10:15:00|2721.41|2683.41|2724.3|2686.3|2726.76|2688.76|2721.06|2683.06|270
1594894800000|2020-07-16 10:20:00|2724.27|2686.27|2723.78|2685.78|2725.19|2687.19|2723.52|2685.52|255
1594895100000|2020-07-16 10:25:00|2723.77|2685.77|2720.07|2682.07|2723.77|2685.77|2720.01|2682.01|241
1594895400000|2020-07-16 10:30:00|2720.19|2682.19|2726.24|2688.24|2726.24|2688.24|2720.19|2682.19|249
1594895700000|2020-07-16 10:35:00|2726.29|2688.29|2728.01|2690.01|2729.16|2691.16|2725.55|2687.55|272
1594896000000|2020-07-16 10:40:00|2727.95|2689.95|2731.89|2693.89|2731.89|2693.89|2727.1|2689.1|254
1594896300000|2020-07-16 10:45:00|2731.91|2693.91|2734.74|2696.74|2734.83|2696.83|2731.39|2693.39|236
1594896600000|2020-07-16 10:50:00|2734.75|2696.75|2734.69|2696.69|2734.82|2696.82|2733.2|2695.2|253
1594896900000|2020-07-16 10:55:00|2734.68|2696.68|2738.07|2700.07|2738.07|2700.07|2734.59|2696.59|251
1594897200000|2020-07-16 11:00:00|2738.06|2700.06|2736.74|2698.74|2738.68|2700.68|2736.21|2698.21|264
1594897500000|2020-07-16 11:05:00|2736.65|2698.65|2731.26|2693.26|2736.65|2698.65|2731.25|2693.25|263
1594897800000|2020-07-16 11:10:00|2731.3|2693.3|2731.08|2693.08|2731.69|2693.69|2730.24|2692.24|240
1594898100000|2020-07-16 11:15:00|2731.09|2693.09|2734.36|2696.36|2734.54|2696.54|2730.68|2692.68|235
1594898400000|2020-07-16 11:20:00|2734.37|2696.37|2736.66|2698.66|2736.86|2698.86|2734.37|2696.37|234
1594898700000|2020-07-16 11:25:00|2736.64|2698.64|2738.33|2700.33|2738.43|2700.43|2734.79|2696.79|255
1594899000000|2020-07-16 11:30:00|2738.34|2700.34|2737.62|2699.62|2738.35|2700.35|2736.88|2698.88|224
1594899300000|2020-07-16 11:35:00|2737.61|2699.61|2737.37|2699.37|2738.99|2700.99|2737.27|2699.27|227
1594899600000|2020-07-16 11:40:00|2737.36|2699.36|2735.94|2697.94|2737.88|2699.88|2735.89|2697.89|237
1594899900000|2020-07-16 11:45:00|2735.97|2697.97|2733.46|2695.46|2737.06|2699.06|2733.42|2695.42|238
1594900200000|2020-07-16 11:50:00|2733.37|2695.37|2732.39|2694.39|2734.54|2696.54|2732.21|2694.21|249
1594900500000|2020-07-16 11:55:00|2732.32|2694.32|2729.7|2691.7|2732.51|2694.51|2729.64|2691.64|224
1594900800000|2020-07-16 12:00:00|2729.71|2691.71|2731.54|2693.54|2731.64|2693.64|2729.5|2691.5|228
1594901100000|2020-07-16 12:05:00|2731.6|2693.6|2742|2704|2743.99|2705.99|2731.58|2693.58|265
1594901400000|2020-07-16 12:10:00|2742.05|2704.05|2742.39|2704.39|2743.55|2705.55|2741.83|2703.83|255
1594901700000|2020-07-16 12:15:00|2742.43|2704.43|2742.56|2704.56|2742.91|2704.91|2741.97|2703.97|224
1594902000000|2020-07-16 12:20:00|2742.57|2704.57|2738.55|2700.55|2742.87|2704.87|2738.54|2700.54|231
1594902300000|2020-07-16 12:25:00|2738.53|2700.53|2739.76|2701.76|2740.08|2702.08|2738.31|2700.31|225
1594902600000|2020-07-16 12:30:00|2739.69|2701.69|2739.24|2701.24|2739.77|2701.77|2737.74|2699.74|219
1594902900000|2020-07-16 12:35:00|2739.27|2701.27|2734.4|2696.4|2739.38|2701.38|2734.27|2696.27|253
1594903200000|2020-07-16 12:40:00|2734.43|2696.43|2733.59|2695.59|2734.88|2696.88|2732.8|2694.8|243
1594903500000|2020-07-16 12:45:00|2733.52|2695.52|2733.9|2695.9|2733.9|2695.9|2732.51|2694.51|222
1594903800000|2020-07-16 12:50:00|2733.91|2695.91|2734.17|2696.17|2735.57|2697.57|2733.9|2695.9|238
1594904100000|2020-07-16 12:55:00|2734.18|2696.18|2731.95|2693.95|2734.75|2696.75|2731.95|2693.95|242
1594904400000|2020-07-16 13:00:00|2731.79|2693.79|2736.85|2698.85|2736.87|2698.87|2731.79|2693.79|232
1594904700000|2020-07-16 13:05:00|2736.86|2698.86|2738.58|2700.58|2738.94|2700.94|2736.86|2698.86|248
1594905000000|2020-07-16 13:10:00|2738.57|2700.57|2738.15|2700.15|2738.66|2700.66|2737.02|2699.02|212
1594905300000|2020-07-16 13:15:00|2738.18|2700.18|2737.82|2699.82|2738.83|2700.83|2737.82|2699.82|201
1594905600000|2020-07-16 13:20:00|2737.77|2699.77|2736.54|2698.54|2738.1|2700.1|2736.51|2698.51|227
1594905900000|2020-07-16 13:25:00|2736.53|2698.53|2735.45|2697.45|2736.53|2698.53|2735.11|2697.11|223
1594906200000|2020-07-16 13:30:00|2735.38|2697.38|2734.23|2696.23|2736.9|2698.9|2734.08|2696.08|238
1594906500000|2020-07-16 13:35:00|2734.22|2696.22|2730.9|2692.9|2734.22|2696.22|2729.98|2691.98|261
1594906800000|2020-07-16 13:40:00|2730.85|2692.85|2731.93|2693.93|2732.99|2694.99|2730.85|2692.85|224
1594907100000|2020-07-16 13:45:00|2731.94|2693.94|2734.39|2696.39|2734.73|2696.73|2730.44|2692.44|253
1594907400000|2020-07-16 13:50:00|2734.41|2696.41|2737|2699|2737|2699|2734.41|2696.41|240
1594907700000|2020-07-16 13:55:00|2737.06|2699.06|2737.2|2699.2|2738.2|2700.2|2736.35|2698.35|241
1594908000000|2020-07-16 14:00:00|2737.22|2699.22|2736.15|2698.15|2738.5|2700.5|2736|2698|236
1594908300000|2020-07-16 14:05:00|2736.13|2698.13|2731.03|2693.03|2736.42|2698.42|2730.92|2692.92|240
1594908600000|2020-07-16 14:10:00|2731.04|2693.04|2729.75|2691.75|2731.36|2693.36|2729.74|2691.74|246
1594908900000|2020-07-16 14:15:00|2729.77|2691.77|2730.35|2692.35|2731.13|2693.13|2729.77|2691.77|232
1594909200000|2020-07-16 14:20:00|2730.32|2692.32|2734.15|2696.15|2734.21|2696.21|2730.32|2692.32|233
1594909500000|2020-07-16 14:25:00|2734.16|2696.16|2734.6|2696.6|2734.78|2696.78|2732.83|2694.83|227
1594909800000|2020-07-16 14:30:00|2734.62|2696.62|2737.38|2699.38|2737.38|2699.38|2734.62|2696.62|240
1594910100000|2020-07-16 14:35:00|2737.4|2699.4|2746.14|2708.14|2746.16|2708.16|2737.4|2699.4|254
1594910400000|2020-07-16 14:40:00|2746.21|2708.21|2749.4|2711.4|2749.41|2711.41|2744.95|2706.95|269
1594910700000|2020-07-16 14:45:00|2749.42|2711.42|2749.38|2711.38|2749.61|2711.61|2747.94|2709.94|247
1594911000000|2020-07-16 14:50:00|2749.43|2711.43|2751.86|2713.86|2752.07|2714.07|2748.01|2710.01|250
1594911300000|2020-07-16 14:55:00|2751.88|2713.88|2750.63|2712.63|2752.3|2714.3|2750.6|2712.6|235
1594911600000|2020-07-16 15:00:00|2750.6|2712.6|2748.44|2710.44|2751.36|2713.36|2748.44|2710.44|238
1594911900000|2020-07-16 15:05:00|2748.43|2710.43|2748.17|2710.17|2748.43|2710.43|2746.78|2708.78|226
1594912200000|2020-07-16 15:10:00|2748.28|2710.28|2749.38|2711.38|2749.87|2711.87|2748.28|2710.28|231
1594912500000|2020-07-16 15:15:00|2749.4|2711.4|2750.97|2712.97|2751.14|2713.14|2749.35|2711.35|234
1594912800000|2020-07-16 15:20:00|2750.99|2712.99|2757.18|2719.18|2757.55|2719.55|2750.92|2712.92|248
1594913100000|2020-07-16 15:25:00|2757.15|2719.15|2759.68|2721.68|2760.68|2722.68|2756.65|2718.65|260
1594913400000|2020-07-16 15:30:00|2759.7|2721.7|2757.26|2719.26|2760.07|2722.07|2755.94|2717.94|253
1594913700000|2020-07-16 15:35:00|2757.3|2719.3|2755.53|2717.53|2757.31|2719.31|2755.32|2717.32|231
1594914000000|2020-07-16 15:40:00|2755.51|2717.51|2755.72|2717.72|2755.73|2717.73|2754.45|2716.45|234
1594914300000|2020-07-16 15:45:00|2755.76|2717.76|2753.59|2715.59|2755.83|2717.83|2753.51|2715.51|232
1594914600000|2020-07-16 15:50:00|2753.56|2715.56|2754.6|2716.6|2754.72|2716.72|2753.55|2715.55|226
1594914900000|2020-07-16 15:55:00|2754.59|2716.59|2757.84|2719.84|2757.91|2719.91|2754.16|2716.16|242
1594915200000|2020-07-16 16:00:00|2757.92|2719.92|2758.89|2720.89|2758.93|2720.93|2756.4|2718.4|247
1594915500000|2020-07-16 16:05:00|2758.9|2720.9|2763.75|2725.75|2763.75|2725.75|2758.89|2720.89|247
1594915800000|2020-07-16 16:10:00|2763.89|2725.89|2762.65|2724.65|2765.54|2727.54|2762.51|2724.51|255
1594916100000|2020-07-16 16:15:00|2762.67|2724.67|2764.9|2726.9|2765.04|2727.04|2762.62|2724.62|262
1594916400000|2020-07-16 16:20:00|2765|2727|2764.07|2726.07|2765.61|2727.61|2764.07|2726.07|232
1594916700000|2020-07-16 16:25:00|2764.06|2726.06|2755.28|2717.28|2764.06|2726.06|2755.28|2717.28|256
1594917000000|2020-07-16 16:30:00|2755.23|2717.23|2755.63|2717.63|2757.16|2719.16|2755.23|2717.23|243
1594917300000|2020-07-16 16:35:00|2755.58|2717.58|2754.18|2716.18|2755.69|2717.69|2753|2715|252
1594917600000|2020-07-16 16:40:00|2754.24|2716.24|2753.83|2715.83|2754.9|2716.9|2753.07|2715.07|232
1594917900000|2020-07-16 16:45:00|2753.85|2715.85|2755.11|2717.11|2755.68|2717.68|2753.85|2715.85|232
1594918200000|2020-07-16 16:50:00|2755.1|2717.1|2756.15|2718.15|2756.42|2718.42|2754.28|2716.28|229
1594918500000|2020-07-16 16:55:00|2756.1|2718.1|2755.42|2717.42|2757.33|2719.33|2755.41|2717.41|239
1594918800000|2020-07-16 17:00:00|2755.43|2717.43|2759.84|2721.84|2759.84|2721.84|2755.2|2717.2|237
1594919100000|2020-07-16 17:05:00|2759.82|2721.82|2764.17|2726.17|2764.56|2726.56|2759.59|2721.59|255
1594919400000|2020-07-16 17:10:00|2764.2|2726.2|2763.39|2725.39|2765.02|2727.02|2763.08|2725.08|239
1594919700000|2020-07-16 17:15:00|2763.38|2725.38|2763.18|2725.18|2764.47|2726.47|2762.49|2724.49|229
1594920000000|2020-07-16 17:20:00|2763.21|2725.21|2761.08|2723.08|2763.89|2725.89|2761.03|2723.03|228
1594920300000|2020-07-16 17:25:00|2761.11|2723.11|2763.46|2725.46|2763.53|2725.53|2760.98|2722.98|221
1594920600000|2020-07-16 17:30:00|2763.44|2725.44|2765.08|2727.08|2766.68|2728.68|2763.16|2725.16|224
1594920900000|2020-07-16 17:35:00|2765.05|2727.05|2764.3|2726.3|2765.07|2727.07|2762.69|2724.69|234
1594921200000|2020-07-16 17:40:00|2764.29|2726.29|2764.55|2726.55|2765.12|2727.12|2763.58|2725.58|253
1594921500000|2020-07-16 17:45:00|2764.5|2726.5|2765.08|2727.08|2765.98|2727.98|2764.45|2726.45|244
1594921800000|2020-07-16 17:50:00|2765.03|2727.03|2765.03|2727.03|2765.42|2727.42|2763.75|2725.75|231
1594922100000|2020-07-16 17:55:00|2764.96|2726.96|2762.71|2724.71|2764.96|2726.96|2762.71|2724.71|216
1594922400000|2020-07-16 18:00:00|2762.67|2724.67|2759.27|2721.27|2763.56|2725.56|2759.22|2721.22|255
1594922700000|2020-07-16 18:05:00|2759.28|2721.28|2761.27|2723.27|2761.77|2723.77|2758.97|2720.97|219
1594923000000|2020-07-16 18:10:00|2761.23|2723.23|2761.78|2723.78|2762.61|2724.61|2761.23|2723.23|224
1594923300000|2020-07-16 18:15:00|2761.79|2723.79|2766.28|2728.28|2766.28|2728.28|2761.7|2723.7|241
1594923600000|2020-07-16 18:20:00|2766.27|2728.27|2770.72|2732.72|2772.11|2734.11|2766.27|2728.27|245
1594923900000|2020-07-16 18:25:00|2770.7|2732.7|2768.31|2730.31|2771.04|2733.04|2767.74|2729.74|245
1594924200000|2020-07-16 18:30:00|2768.39|2730.39|2768.17|2730.17|2768.87|2730.87|2766.88|2728.88|241
1594924500000|2020-07-16 18:35:00|2768.25|2730.25|2771.29|2733.29|2771.29|2733.29|2767.24|2729.24|229
1594924800000|2020-07-16 18:40:00|2771.31|2733.31|2762.69|2724.69|2771.33|2733.33|2762.55|2724.55|248
1594925100000|2020-07-16 18:45:00|2762.62|2724.62|2763.07|2725.07|2764.99|2726.99|2762.52|2724.52|243
1594925400000|2020-07-16 18:50:00|2763.06|2725.06|2758.97|2720.97|2763.09|2725.09|2758.59|2720.59|240
1594925700000|2020-07-16 18:55:00|2758.93|2720.93|2756.19|2718.19|2758.93|2720.93|2755.8|2717.8|250
1594926000000|2020-07-16 19:00:00|2756.15|2718.15|2755.94|2717.94|2756.8|2718.8|2754.61|2716.61|226
1594926300000|2020-07-16 19:05:00|2755.97|2717.97|2757.21|2719.21|2757.21|2719.21|2755.09|2717.09|207
1594926600000|2020-07-16 19:10:00|2757.23|2719.23|2758.78|2720.78|2758.93|2720.93|2757.22|2719.22|227
1594926900000|2020-07-16 19:15:00|2758.74|2720.74|2754.75|2716.75|2758.76|2720.76|2754.75|2716.75|225
1594927200000|2020-07-16 19:20:00|2754.74|2716.74|2752.41|2714.41|2754.83|2716.83|2751.58|2713.58|228
1594927500000|2020-07-16 19:25:00|2752.42|2714.42|2753.92|2715.92|2753.94|2715.94|2752.24|2714.24|226
1594927800000|2020-07-16 19:30:00|2754.12|2716.12|2754.6|2716.6|2757.05|2719.05|2754.12|2716.12|240
1594928100000|2020-07-16 19:35:00|2754.58|2716.58|2751.82|2713.82|2754.72|2716.72|2751.82|2713.82|214
1594928400000|2020-07-16 19:40:00|2751.77|2713.77|2749.33|2711.33|2752.14|2714.14|2749.22|2711.22|212
1594928700000|2020-07-16 19:45:00|2749.31|2711.31|2749.34|2711.34|2750.34|2712.34|2748.4|2710.4|246
1594929000000|2020-07-16 19:50:00|2749.33|2711.33|2747.46|2709.46|2749.66|2711.66|2746.89|2708.89|245
1594929300000|2020-07-16 19:55:00|2747.52|2709.52|2748.94|2710.94|2749.03|2711.03|2747.41|2709.41|221
1594929600000|2020-07-16 20:00:00|2748.96|2710.96|2754.99|2716.99|2757.65|2719.65|2748.96|2710.96|270
1594929900000|2020-07-16 20:05:00|2754.97|2716.97|2750.08|2712.08|2755.5|2717.5|2748.86|2710.86|249
1594930200000|2020-07-16 20:10:00|2750.15|2712.15|2746.67|2708.67|2750.6|2712.6|2746.39|2708.39|249
1594930500000|2020-07-16 20:15:00|2746.65|2708.65|2746.68|2708.68|2748.31|2710.31|2746.61|2708.61|246
1594930800000|2020-07-16 20:20:00|2746.62|2708.62|2744.77|2706.77|2746.72|2708.72|2742.44|2704.44|253
1594931100000|2020-07-16 20:25:00|2744.75|2706.75|2738.95|2700.95|2745|2707|2738.95|2700.95|255
1594931400000|2020-07-16 20:30:00|2738.94|2700.94|2741.66|2703.66|2742.21|2704.21|2738.93|2700.93|250
1594931700000|2020-07-16 20:35:00|2741.63|2703.63|2741.84|2703.84|2742.37|2704.37|2741.32|2703.32|216
1594932000000|2020-07-16 20:40:00|2742.03|2704.03|2741.3|2703.3|2742.28|2704.28|2740.66|2702.66|223
1594932300000|2020-07-16 20:45:00|2741.31|2703.31|2738.86|2700.86|2741.6|2703.6|2738.82|2700.82|240
1594932600000|2020-07-16 20:50:00|2738.91|2700.91|2743.02|2705.02|2743.04|2705.04|2738.83|2700.83|236
1594932900000|2020-07-16 20:55:00|2742.81|2704.81|2750.08|2712.08|2750.39|2712.39|2742.64|2704.64|254
1594933200000|2020-07-16 21:00:00|2749.99|2711.99|2750.3|2712.3|2751.1|2713.1|2749.99|2711.99|230
1594933500000|2020-07-16 21:05:00|2750.2|2712.2|2750.95|2712.95|2752|2714|2750.2|2712.2|210
1594933800000|2020-07-16 21:10:00|2750.96|2712.96|2750.99|2712.99|2751.2|2713.2|2750.18|2712.18|224
1594934100000|2020-07-16 21:15:00|2751|2713|2751.78|2713.78|2751.95|2713.95|2750.92|2712.92|225
1594934400000|2020-07-16 21:20:00|2751.75|2713.75|2753.04|2715.04|2753.34|2715.34|2751.75|2713.75|247
1594934700000|2020-07-16 21:25:00|2753|2715|2753.68|2715.68|2753.79|2715.79|2753|2715|216
1594935000000|2020-07-16 21:30:00|2753.62|2715.62|2753.31|2715.31|2753.95|2715.95|2753.24|2715.24|232
1594935300000|2020-07-16 21:35:00|2753.29|2715.29|2753.79|2715.79|2753.92|2715.92|2752.86|2714.86|228
1594935600000|2020-07-16 21:40:00|2753.77|2715.77|2754.54|2716.54|2754.64|2716.64|2752.94|2714.94|223
1594935900000|2020-07-16 21:45:00|2754.53|2716.53|2755.51|2717.51|2755.51|2717.51|2754.49|2716.49|219
1594936200000|2020-07-16 21:50:00|2755.48|2717.48|2760.75|2722.75|2760.75|2722.75|2755.47|2717.47|223
1594936500000|2020-07-16 21:55:00|2761.41|2723.41|2758.35|2720.35|2765.55|2727.55|2758.04|2720.04|244
1594936800000|2020-07-16 22:00:00|2758.33|2720.33|2760.65|2722.65|2761.45|2723.45|2758.33|2720.33|208
1594937100000|2020-07-16 22:05:00|2760.69|2722.69|2763.21|2725.21|2763.25|2725.25|2760.59|2722.59|218
1594937400000|2020-07-16 22:10:00|2763.17|2725.17|2765.5|2727.5|2766.64|2728.64|2763.17|2725.17|239
1594937700000|2020-07-16 22:15:00|2765.61|2727.61|2764.27|2726.27|2766.83|2728.83|2764.27|2726.27|229
1594938000000|2020-07-16 22:20:00|2764.25|2726.25|2767.14|2729.14|2767.15|2729.15|2763.72|2725.72|220
1594938300000|2020-07-16 22:25:00|2767.13|2729.13|2767.74|2729.74|2770.7|2732.7|2767.11|2729.11|252
1594938600000|2020-07-16 22:30:00|2767.7|2729.7|2769.17|2731.17|2769.5|2731.5|2767.7|2729.7|223
1594938900000|2020-07-16 22:35:00|2769.16|2731.16|2766.91|2728.91|2769.16|2731.16|2766.86|2728.86|231
1594939200000|2020-07-16 22:40:00|2766.78|2728.78|2766.39|2728.39|2766.83|2728.83|2765.55|2727.55|216
1594939500000|2020-07-16 22:45:00|2766.37|2728.37|2768.18|2730.18|2768.42|2730.42|2766.12|2728.12|218
1594939800000|2020-07-16 22:50:00|2768.21|2730.21|2768.99|2730.99|2769.71|2731.71|2768.21|2730.21|220
1594940100000|2020-07-16 22:55:00|2768.92|2730.92|2770.82|2732.82|2770.93|2732.93|2768.75|2730.75|234
1594940400000|2020-07-16 23:00:00|2770.81|2732.81|2773.2|2735.2|2776.48|2738.48|2770.81|2732.81|263
1594940700000|2020-07-16 23:05:00|2773.12|2735.12|2771.34|2733.34|2773.29|2735.29|2771.15|2733.15|247
1594941000000|2020-07-16 23:10:00|2771.32|2733.32|2769.53|2731.53|2772.52|2734.52|2769.53|2731.53|235
1594941300000|2020-07-16 23:15:00|2769.52|2731.52|2772.74|2734.74|2773.08|2735.08|2769.43|2731.43|270
1594941600000|2020-07-16 23:20:00|2772.71|2734.71|2770.56|2732.56|2773.22|2735.22|2770.31|2732.31|258
1594941900000|2020-07-16 23:25:00|2770.54|2732.54|2770.82|2732.82|2771.22|2733.22|2769.89|2731.89|249
1594942200000|2020-07-16 23:30:00|2770.77|2732.77|2773.59|2735.59|2773.59|2735.59|2770.67|2732.67|252
1594942500000|2020-07-16 23:35:00|2773.62|2735.62|2775.91|2737.91|2776.48|2738.48|2773.46|2735.46|239
1594942800000|2020-07-16 23:40:00|2775.74|2737.74|2776.85|2738.85|2777.44|2739.44|2775.11|2737.11|249
1594943100000|2020-07-16 23:45:00|2776.88|2738.88|2775.47|2737.47|2778.2|2740.2|2775.47|2737.47|222
1594943400000|2020-07-16 23:50:00|2775.24|2737.24|2774.02|2736.02|2775.26|2737.26|2772.77|2734.77|255
1594943700000|2020-07-16 23:55:00|2773.99|2735.99|2775.14|2737.14|2775.94|2737.94|2772.56|2734.56|256
1594944000000|2020-07-17 00:00:00|2775.16|2737.16|2777.49|2739.49|2779|2741|2775.04|2737.04|279
1594944300000|2020-07-17 00:05:00|2777.55|2739.55|2774.03|2736.03|2779.23|2741.23|2773.98|2735.98|263
1594944600000|2020-07-17 00:10:00|2773.93|2735.93|2767.53|2729.53|2774.06|2736.06|2765.6|2727.6|261
1594944900000|2020-07-17 00:15:00|2767.54|2729.54|2770.23|2732.23|2770.64|2732.64|2766.58|2728.58|237
1594945200000|2020-07-17 00:20:00|2770.26|2732.26|2769.38|2731.38|2770.94|2732.94|2767.66|2729.66|252
1594945500000|2020-07-17 00:25:00|2769.46|2731.46|2767.78|2729.78|2770.85|2732.85|2767.78|2729.78|219
1594945800000|2020-07-17 00:30:00|2767.72|2729.72|2769.7|2731.7|2769.71|2731.71|2767.72|2729.72|241
1594946100000|2020-07-17 00:35:00|2769.76|2731.76|2768|2730|2769.91|2731.91|2767.89|2729.89|216
1594946400000|2020-07-17 00:40:00|2767.99|2729.99|2769.43|2731.43|2771.2|2733.2|2767.98|2729.98|252
1594946700000|2020-07-17 00:45:00|2769.4|2731.4|2769.23|2731.23|2770.83|2732.83|2769.18|2731.18|239
1594947000000|2020-07-17 00:50:00|2769.22|2731.22|2767.11|2729.11|2769.35|2731.35|2766.63|2728.63|224
1594947300000|2020-07-17 00:55:00|2767.12|2729.12|2766.19|2728.19|2767.76|2729.76|2766.19|2728.19|216
1594947600000|2020-07-17 01:00:00|2766.13|2728.13|2767.56|2729.56|2767.89|2729.89|2765.48|2727.48|223
1594947900000|2020-07-17 01:05:00|2767.51|2729.51|2767.72|2729.72|2767.72|2729.72|2765.36|2727.36|230
1594948200000|2020-07-17 01:10:00|2767.66|2729.66|2769.8|2731.8|2769.85|2731.85|2767.65|2729.65|228
1594948500000|2020-07-17 01:15:00|2769.82|2731.82|2771.79|2733.79|2771.79|2733.79|2769.82|2731.82|219
1594948800000|2020-07-17 01:20:00|2771.8|2733.8|2774.78|2736.78|2774.81|2736.81|2771.79|2733.79|245
1594949100000|2020-07-17 01:25:00|2774.76|2736.76|2774.63|2736.63|2775.16|2737.16|2774.33|2736.33|223
1594949400000|2020-07-17 01:30:00|2774.65|2736.65|2777.15|2739.15|2780.2|2742.2|2774.62|2736.62|252
1594949700000|2020-07-17 01:35:00|2777.24|2739.24|2774.79|2736.79|2777.77|2739.77|2774.63|2736.63|236
1594950000000|2020-07-17 01:40:00|2774.8|2736.8|2774.83|2736.83|2776.37|2738.37|2774.66|2736.66|218
1594950300000|2020-07-17 01:45:00|2774.84|2736.84|2773.97|2735.97|2775.57|2737.57|2773.9|2735.9|225
1594950600000|2020-07-17 01:50:00|2773.98|2735.98|2771.36|2733.36|2774.01|2736.01|2771.36|2733.36|230
1594950900000|2020-07-17 01:55:00|2771.32|2733.32|2770.91|2732.91|2771.87|2733.87|2770.64|2732.64|222
1594951200000|2020-07-17 02:00:00|2770.9|2732.9|2770.99|2732.99|2772.76|2734.76|2770.54|2732.54|234
1594951500000|2020-07-17 02:05:00|2771.01|2733.01|2772.49|2734.49|2772.49|2734.49|2770.65|2732.65|225
1594951800000|2020-07-17 02:10:00|2772.5|2734.5|2771.52|2733.52|2773.65|2735.65|2771.46|2733.46|225
1594952100000|2020-07-17 02:15:00|2771.48|2733.48|2770.98|2732.98|2771.49|2733.49|2770.21|2732.21|206
1594952400000|2020-07-17 02:20:00|2770.97|2732.97|2773.65|2735.65|2773.87|2735.87|2770.97|2732.97|235
1594952700000|2020-07-17 02:25:00|2773.62|2735.62|2774.96|2736.96|2776.01|2738.01|2773.57|2735.57|234
1594953000000|2020-07-17 02:30:00|2774.92|2736.92|2777.44|2739.44|2777.47|2739.47|2774.67|2736.67|232
1594953300000|2020-07-17 02:35:00|2777.43|2739.43|2777.73|2739.73|2779.49|2741.49|2777.41|2739.41|226
1594953600000|2020-07-17 02:40:00|2777.67|2739.67|2776.92|2738.92|2777.67|2739.67|2776.92|2738.92|200
1594953900000|2020-07-17 02:45:00|2776.87|2738.87|2773.45|2735.45|2776.87|2738.87|2773.43|2735.43|223
1594954200000|2020-07-17 02:50:00|2773.48|2735.48|2773.71|2735.71|2773.94|2735.94|2773.29|2735.29|197
1594954500000|2020-07-17 02:55:00|2773.75|2735.75|2772.54|2734.54|2773.83|2735.83|2772.42|2734.42|198
1594954800000|2020-07-17 03:00:00|2772.52|2734.52|2771.95|2733.95|2774.01|2736.01|2771.95|2733.95|223
1594955100000|2020-07-17 03:05:00|2771.94|2733.94|2771.38|2733.38|2772.28|2734.28|2771.32|2733.32|198
1594955400000|2020-07-17 03:10:00|2771.4|2733.4|2770.26|2732.26|2771.76|2733.76|2770.14|2732.14|182
1594955700000|2020-07-17 03:15:00|2770.27|2732.27|2769.43|2731.43|2770.85|2732.85|2769.41|2731.41|187
1594956000000|2020-07-17 03:20:00|2769.41|2731.41|2768.76|2730.76|2770.21|2732.21|2768.63|2730.63|205
1594956300000|2020-07-17 03:25:00|2768.7|2730.7|2767.99|2729.99|2768.81|2730.81|2767.99|2729.99|197
1594956600000|2020-07-17 03:30:00|2767.98|2729.98|2769.4|2731.4|2769.65|2731.65|2767.98|2729.98|213
1594956900000|2020-07-17 03:35:00|2769.38|2731.38|2768.01|2730.01|2770.22|2732.22|2767.94|2729.94|209
1594957200000|2020-07-17 03:40:00|2768|2730|2767.42|2729.42|2768.24|2730.24|2767.17|2729.17|203
1594957500000|2020-07-17 03:45:00|2767.4|2729.4|2763.99|2725.99|2767.48|2729.48|2763.76|2725.76|208
1594957800000|2020-07-17 03:50:00|2764|2726|2761.95|2723.95|2764.04|2726.04|2759.57|2721.57|252
1594958100000|2020-07-17 03:55:00|2761.91|2723.91|2764.29|2726.29|2764.3|2726.3|2761.6|2723.6|226
1594958400000|2020-07-17 04:00:00|2764.24|2726.24|2766.47|2728.47|2766.83|2728.83|2764.24|2726.24|223
1594958700000|2020-07-17 04:05:00|2766.48|2728.48|2769.02|2731.02|2769.61|2731.61|2766.48|2728.48|229
1594959000000|2020-07-17 04:10:00|2769.03|2731.03|2767.8|2729.8|2769.72|2731.72|2767.75|2729.75|221
1594959300000|2020-07-17 04:15:00|2767.76|2729.76|2766.27|2728.27|2767.78|2729.78|2765.5|2727.5|231
1594959600000|2020-07-17 04:20:00|2766.29|2728.29|2762.97|2724.97|2766.31|2728.31|2762.97|2724.97|203
1594959900000|2020-07-17 04:25:00|2762.81|2724.81|2766.13|2728.13|2766.56|2728.56|2762.79|2724.79|230
1594960200000|2020-07-17 04:30:00|2766.22|2728.22|2766.26|2728.26|2768.39|2730.39|2765.76|2727.76|215
1594960500000|2020-07-17 04:35:00|2766.27|2728.27|2763.39|2725.39|2766.43|2728.43|2763.36|2725.36|236
1594960800000|2020-07-17 04:40:00|2763.2|2725.2|2760.68|2722.68|2763.29|2725.29|2759.77|2721.77|244
1594961100000|2020-07-17 04:45:00|2760.67|2722.67|2755.48|2717.48|2761.04|2723.04|2755.48|2717.48|245
1594961400000|2020-07-17 04:50:00|2755.49|2717.49|2758|2720|2759.25|2721.25|2755.06|2717.06|239
1594961700000|2020-07-17 04:55:00|2757.97|2719.97|2756.74|2718.74|2759.21|2721.21|2756.63|2718.63|236
1594962000000|2020-07-17 05:00:00|2756.73|2718.73|2760.28|2722.28|2760.29|2722.29|2756.72|2718.72|217
1594962300000|2020-07-17 05:05:00|2760.35|2722.35|2761.21|2723.21|2763.48|2725.48|2760.33|2722.33|220
1594962600000|2020-07-17 05:10:00|2761.16|2723.16|2759.16|2721.16|2761.24|2723.24|2758.61|2720.61|229
1594962900000|2020-07-17 05:15:00|2759.17|2721.17|2759.12|2721.12|2759.87|2721.87|2758.98|2720.98|212
1594963200000|2020-07-17 05:20:00|2759.01|2721.01|2755.43|2717.43|2759.02|2721.02|2755.43|2717.43|208
1594963500000|2020-07-17 05:25:00|2755.39|2717.39|2758.35|2720.35|2758.49|2720.49|2754.53|2716.53|245
1594963800000|2020-07-17 05:30:00|2758.37|2720.37|2754.87|2716.87|2758.37|2720.37|2754.73|2716.73|225
1594964100000|2020-07-17 05:35:00|2754.78|2716.78|2746.75|2708.75|2754.78|2716.78|2746.47|2708.47|260
1594964400000|2020-07-17 05:40:00|2746.73|2708.73|2752.06|2714.06|2752.06|2714.06|2745.7|2707.7|253
1594964700000|2020-07-17 05:45:00|2752.13|2714.13|2757.91|2719.91|2757.94|2719.94|2752.03|2714.03|245
1594965000000|2020-07-17 05:50:00|2757.93|2719.93|2757.59|2719.59|2759.38|2721.38|2757.37|2719.37|226
1594965300000|2020-07-17 05:55:00|2757.61|2719.61|2756.06|2718.06|2758.11|2720.11|2755.62|2717.62|230
1594965600000|2020-07-17 06:00:00|2756|2718|2762.5|2724.5|2762.5|2724.5|2755.89|2717.89|253
1594965900000|2020-07-17 06:05:00|2762.52|2724.52|2763.32|2725.32|2763.43|2725.43|2762.25|2724.25|237
1594966200000|2020-07-17 06:10:00|2763.28|2725.28|2766.13|2728.13|2767.01|2729.01|2763.28|2725.28|237
1594966500000|2020-07-17 06:15:00|2766.26|2728.26|2768.24|2730.24|2768.24|2730.24|2765.76|2727.76|222
1594966800000|2020-07-17 06:20:00|2768.29|2730.29|2769.83|2731.83|2770.67|2732.67|2768.26|2730.26|239
1594967100000|2020-07-17 06:25:00|2769.85|2731.85|2767.16|2729.16|2770.35|2732.35|2767.12|2729.12|210
1594967400000|2020-07-17 06:30:00|2767.15|2729.15|2765.98|2727.98|2768.12|2730.12|2765.98|2727.98|199
1594967700000|2020-07-17 06:35:00|2766|2728|2765.19|2727.19|2766.31|2728.31|2765.13|2727.13|220
1594968000000|2020-07-17 06:40:00|2765.13|2727.13|2764.61|2726.61|2765.19|2727.19|2762.8|2724.8|252
1594968300000|2020-07-17 06:45:00|2764.64|2726.64|2762.61|2724.61|2765.07|2727.07|2762|2724|233
1594968600000|2020-07-17 06:50:00|2762.56|2724.56|2764.47|2726.47|2764.48|2726.48|2762.41|2724.41|207
1594968900000|2020-07-17 06:55:00|2764.45|2726.45|2764.16|2726.16|2764.48|2726.48|2763.39|2725.39|205
1594969200000|2020-07-17 07:00:00|2764.18|2726.18|2768.88|2730.88|2769.04|2731.04|2764.14|2726.14|240
1594969500000|2020-07-17 07:05:00|2768.94|2730.94|2769.06|2731.06|2769.21|2731.21|2768.61|2730.61|211
1594969800000|2020-07-17 07:10:00|2769.03|2731.03|2770.16|2732.16|2770.22|2732.22|2768.67|2730.67|224
1594970100000|2020-07-17 07:15:00|2770.1|2732.1|2770.31|2732.31|2771.41|2733.41|2769.85|2731.85|215
1594970400000|2020-07-17 07:20:00|2770.3|2732.3|2769.03|2731.03|2770.33|2732.33|2768.66|2730.66|222
1594970700000|2020-07-17 07:25:00|2769.04|2731.04|2766.96|2728.96|2769.09|2731.09|2766.76|2728.76|231
1594971000000|2020-07-17 07:30:00|2766.97|2728.97|2765.88|2727.88|2767.36|2729.36|2765.64|2727.64|227
1594971300000|2020-07-17 07:35:00|2765.89|2727.89|2765.63|2727.63|2766.32|2728.32|2765.22|2727.22|227
1594971600000|2020-07-17 07:40:00|2765.66|2727.66|2766.4|2728.4|2766.41|2728.41|2765.51|2727.51|199
1594971900000|2020-07-17 07:45:00|2766.42|2728.42|2766.91|2728.91|2766.93|2728.93|2766.02|2728.02|194
1594972200000|2020-07-17 07:50:00|2766.93|2728.93|2763.88|2725.88|2767.05|2729.05|2763.88|2725.88|230
1594972500000|2020-07-17 07:55:00|2763.81|2725.81|2762.51|2724.51|2763.82|2725.82|2759.38|2721.38|244
1594972800000|2020-07-17 08:00:00|2762.54|2724.54|2763.34|2725.34|2763.59|2725.59|2761.26|2723.26|221
1594973100000|2020-07-17 08:05:00|2763.3|2725.3|2766.22|2728.22|2766.22|2728.22|2763.06|2725.06|225
1594973400000|2020-07-17 08:10:00|2766.23|2728.23|2765.49|2727.49|2766.64|2728.64|2764.66|2726.66|216
1594973700000|2020-07-17 08:15:00|2765.56|2727.56|2765.52|2727.52|2765.94|2727.94|2765.35|2727.35|194
1594974000000|2020-07-17 08:20:00|2765.48|2727.48|2765.21|2727.21|2765.65|2727.65|2765.21|2727.21|185
1594974300000|2020-07-17 08:25:00|2765.14|2727.14|2760.24|2722.24|2765.14|2727.14|2760.19|2722.19|216
1594974600000|2020-07-17 08:30:00|2760.31|2722.31|2757.93|2719.93|2760.31|2722.31|2757.1|2719.1|235
1594974900000|2020-07-17 08:35:00|2757.88|2719.88|2756.55|2718.55|2758.26|2720.26|2756.55|2718.55|213
1594975200000|2020-07-17 08:40:00|2756.54|2718.54|2755.83|2717.83|2756.59|2718.59|2755.05|2717.05|214
1594975500000|2020-07-17 08:45:00|2755.81|2717.81|2759.2|2721.2|2759.22|2721.22|2755.71|2717.71|201
1594975800000|2020-07-17 08:50:00|2759.22|2721.22|2761.83|2723.83|2762.05|2724.05|2759.19|2721.19|214
1594976100000|2020-07-17 08:55:00|2761.82|2723.82|2759.66|2721.66|2762.32|2724.32|2759.6|2721.6|223
1594976400000|2020-07-17 09:00:00|2759.67|2721.67|2761.77|2723.77|2762.09|2724.09|2759.67|2721.67|218
1594976700000|2020-07-17 09:05:00|2761.76|2723.76|2761.83|2723.83|2762.11|2724.11|2761.01|2723.01|212
1594977000000|2020-07-17 09:10:00|2761.62|2723.62|2759.12|2721.12|2761.62|2723.62|2758.51|2720.51|243
1594977300000|2020-07-17 09:15:00|2759.17|2721.17|2760|2722|2760.41|2722.41|2758.94|2720.94|227
1594977600000|2020-07-17 09:20:00|2759.99|2721.99|2761.06|2723.06|2761.19|2723.19|2759.99|2721.99|232
1594977900000|2020-07-17 09:25:00|2761.08|2723.08|2762.84|2724.84|2762.84|2724.84|2760.75|2722.75|220
1594978200000|2020-07-17 09:30:00|2762.62|2724.62|2766.41|2728.41|2766.61|2728.61|2762.53|2724.53|240
1594978500000|2020-07-17 09:35:00|2766.46|2728.46|2768.19|2730.19|2768.19|2730.19|2765.53|2727.53|254
1594978800000|2020-07-17 09:40:00|2768.22|2730.22|2769.01|2731.01|2769.29|2731.29|2768.17|2730.17|225
1594979100000|2020-07-17 09:45:00|2769.04|2731.04|2769.42|2731.42|2769.42|2731.42|2768.4|2730.4|204
1594979400000|2020-07-17 09:50:00|2769.39|2731.39|2768.93|2730.93|2770.18|2732.18|2768.88|2730.88|221
1594979700000|2020-07-17 09:55:00|2768.94|2730.94|2768.71|2730.71|2769.26|2731.26|2767.7|2729.7|208
1594980000000|2020-07-17 10:00:00|2768.65|2730.65|2771.37|2733.37|2771.38|2733.38|2768.63|2730.63|226
1594980300000|2020-07-17 10:05:00|2771.41|2733.41|2768.83|2730.83|2771.48|2733.48|2768.3|2730.3|218
1594980600000|2020-07-17 10:10:00|2768.84|2730.84|2770.71|2732.71|2770.95|2732.95|2768.79|2730.79|231
1594980900000|2020-07-17 10:15:00|2770.76|2732.76|2772.03|2734.03|2772.05|2734.05|2770.76|2732.76|213
1594981200000|2020-07-17 10:20:00|2772.02|2734.02|2775.54|2737.54|2775.56|2737.56|2771.99|2733.99|228
1594981500000|2020-07-17 10:25:00|2775.56|2737.56|2775.1|2737.1|2775.56|2737.56|2774.08|2736.08|209
1594981800000|2020-07-17 10:30:00|2775.11|2737.11|2775.11|2737.11|2775.82|2737.82|2774.19|2736.19|221
1594982100000|2020-07-17 10:35:00|2775.14|2737.14|2775.22|2737.22|2776.27|2738.27|2775.05|2737.05|205
1594982400000|2020-07-17 10:40:00|2775.26|2737.26|2770.19|2732.19|2775.41|2737.41|2770.19|2732.19|225
1594982700000|2020-07-17 10:45:00|2770.17|2732.17|2771.26|2733.26|2771.94|2733.94|2769.9|2731.9|231
1594983000000|2020-07-17 10:50:00|2771.27|2733.27|2770.74|2732.74|2771.37|2733.37|2770|2732|205
1594983300000|2020-07-17 10:55:00|2770.75|2732.75|2769.06|2731.06|2770.8|2732.8|2768.25|2730.25|256
1594983600000|2020-07-17 11:00:00|2769.08|2731.08|2769.79|2731.79|2771.11|2733.11|2769.03|2731.03|234
1594983900000|2020-07-17 11:05:00|2769.81|2731.81|2767.68|2729.68|2769.82|2731.82|2767.25|2729.25|224
1594984200000|2020-07-17 11:10:00|2767.66|2729.66|2768.66|2730.66|2768.79|2730.79|2767.3|2729.3|216
1594984500000|2020-07-17 11:15:00|2768.65|2730.65|2769.32|2731.32|2769.33|2731.33|2768.6|2730.6|214
1594984800000|2020-07-17 11:20:00|2769.33|2731.33|2768.72|2730.72|2769.62|2731.62|2767.63|2729.63|214
1594985100000|2020-07-17 11:25:00|2768.74|2730.74|2769.03|2731.03|2770.34|2732.34|2768.47|2730.47|228
1594985400000|2020-07-17 11:30:00|2769.04|2731.04|2765.15|2727.15|2769.07|2731.07|2765.07|2727.07|224
1594985700000|2020-07-17 11:35:00|2765.1|2727.1|2765.1|2727.1|2765.38|2727.38|2764.53|2726.53|220
1594986000000|2020-07-17 11:40:00|2765.08|2727.08|2762.71|2724.71|2765.08|2727.08|2761.47|2723.47|235
1594986300000|2020-07-17 11:45:00|2762.75|2724.75|2767.43|2729.43|2767.9|2729.9|2762.75|2724.75|237
1594986600000|2020-07-17 11:50:00|2767.52|2729.52|2777.86|2739.86|2779.64|2741.64|2767.44|2729.44|267
1594986900000|2020-07-17 11:55:00|2777.91|2739.91|2782.25|2744.25|2782.26|2744.26|2777.69|2739.69|252
1594987200000|2020-07-17 12:00:00|2782.18|2744.18|2788.98|2750.98|2792.2|2754.2|2782.18|2744.18|269
1594987500000|2020-07-17 12:05:00|2788.99|2750.99|2791.63|2753.63|2792.8|2754.8|2787.24|2749.24|264
1594987800000|2020-07-17 12:10:00|2791.61|2753.61|2800.95|2762.95|2801.69|2763.69|2791.11|2753.11|272
1594988100000|2020-07-17 12:15:00|2800.9|2762.9|2797.13|2759.13|2803.28|2765.28|2797.04|2759.04|278
1594988400000|2020-07-17 12:20:00|2797.28|2759.28|2795.31|2757.31|2798.43|2760.43|2793.53|2755.53|261
1594988700000|2020-07-17 12:25:00|2795.26|2757.26|2794.79|2756.79|2796.4|2758.4|2794.79|2756.79|254
1594989000000|2020-07-17 12:30:00|2794.75|2756.75|2794.37|2756.37|2796.46|2758.46|2794.37|2756.37|241
1594989300000|2020-07-17 12:35:00|2794.35|2756.35|2791.1|2753.1|2794.4|2756.4|2790.07|2752.07|245
1594989600000|2020-07-17 12:40:00|2791.09|2753.09|2791.15|2753.15|2792.51|2754.51|2790.17|2752.17|253
1594989900000|2020-07-17 12:45:00|2791.06|2753.06|2791.86|2753.86|2792.12|2754.12|2790.61|2752.61|222
1594990200000|2020-07-17 12:50:00|2791.9|2753.9|2792.29|2754.29|2793.86|2755.86|2791.83|2753.83|223
1594990500000|2020-07-17 12:55:00|2792.27|2754.27|2790.64|2752.64|2792.37|2754.37|2789.6|2751.6|233
1594990800000|2020-07-17 13:00:00|2790.66|2752.66|2792.94|2754.94|2793.08|2755.08|2790.42|2752.42|221
1594991100000|2020-07-17 13:05:00|2792.96|2754.96|2794.83|2756.83|2794.83|2756.83|2792.63|2754.63|210
1594991400000|2020-07-17 13:10:00|2794.84|2756.84|2792.86|2754.86|2794.96|2756.96|2792.59|2754.59|231
1594991700000|2020-07-17 13:15:00|2792.84|2754.84|2784.42|2746.42|2792.85|2754.85|2784.28|2746.28|237
1594992000000|2020-07-17 13:20:00|2784.46|2746.46|2784.9|2746.9|2785.86|2747.86|2784.46|2746.46|232
1594992300000|2020-07-17 13:25:00|2784.94|2746.94|2786.86|2748.86|2786.86|2748.86|2784.08|2746.08|243
1594992600000|2020-07-17 13:30:00|2786.87|2748.87|2786.64|2748.64|2787.93|2749.93|2785.25|2747.25|241
1594992900000|2020-07-17 13:35:00|2786.67|2748.67|2786.8|2748.8|2788.01|2750.01|2786.61|2748.61|218
1594993200000|2020-07-17 13:40:00|2786.81|2748.81|2783.8|2745.8|2786.81|2748.81|2783.8|2745.8|219
1594993500000|2020-07-17 13:45:00|2783.75|2745.75|2782.63|2744.63|2784.14|2746.14|2782.33|2744.33|244
1594993800000|2020-07-17 13:50:00|2782.47|2744.47|2786.72|2748.72|2786.76|2748.76|2782.16|2744.16|246
1594994100000|2020-07-17 13:55:00|2786.71|2748.71|2785.99|2747.99|2787.41|2749.41|2785.74|2747.74|233
1594994400000|2020-07-17 14:00:00|2786|2748|2782.61|2744.61|2786.2|2748.2|2782.49|2744.49|233
1594994700000|2020-07-17 14:05:00|2782.68|2744.68|2783.26|2745.26|2784.1|2746.1|2782.51|2744.51|224
1594995000000|2020-07-17 14:10:00|2783.24|2745.24|2785.88|2747.88|2786.16|2748.16|2783.04|2745.04|218
1594995300000|2020-07-17 14:15:00|2785.89|2747.89|2786.94|2748.94|2787.27|2749.27|2785.84|2747.84|210
1594995600000|2020-07-17 14:20:00|2786.97|2748.97|2782.78|2744.78|2787.15|2749.15|2782.78|2744.78|235
1594995900000|2020-07-17 14:25:00|2782.74|2744.74|2779.77|2741.77|2782.74|2744.74|2779.72|2741.72|255
1594996200000|2020-07-17 14:30:00|2779.75|2741.75|2778.75|2740.75|2779.85|2741.85|2777.9|2739.9|242
1594996500000|2020-07-17 14:35:00|2778.72|2740.72|2780.38|2742.38|2781.18|2743.18|2777.86|2739.86|257
1594996800000|2020-07-17 14:40:00|2780.45|2742.45|2778.58|2740.58|2780.45|2742.45|2778.53|2740.53|243
1594997100000|2020-07-17 14:45:00|2778.62|2740.62|2777.5|2739.5|2778.62|2740.62|2777.04|2739.04|232
1594997400000|2020-07-17 14:50:00|2777.49|2739.49|2782.26|2744.26|2782.26|2744.26|2777.49|2739.49|233
1594997700000|2020-07-17 14:55:00|2782.27|2744.27|2783.16|2745.16|2783.16|2745.16|2781.17|2743.17|219
1594998000000|2020-07-17 15:00:00|2783.18|2745.18|2786.5|2748.5|2786.5|2748.5|2783.18|2745.18|237
1594998300000|2020-07-17 15:05:00|2786.51|2748.51|2785.71|2747.71|2786.82|2748.82|2784.45|2746.45|226
1594998600000|2020-07-17 15:10:00|2785.67|2747.67|2786.4|2748.4|2787.14|2749.14|2785.65|2747.65|205
1594998900000|2020-07-17 15:15:00|2786.39|2748.39|2787.64|2749.64|2787.65|2749.65|2786|2748|220
1594999200000|2020-07-17 15:20:00|2787.67|2749.67|2786.5|2748.5|2787.73|2749.73|2785.4|2747.4|231
1594999500000|2020-07-17 15:25:00|2786.52|2748.52|2785.99|2747.99|2786.58|2748.58|2785.65|2747.65|198
1594999800000|2020-07-17 15:30:00|2785.98|2747.98|2785.08|2747.08|2786|2748|2783.97|2745.97|228
1595000100000|2020-07-17 15:35:00|2785.09|2747.09|2780.82|2742.82|2785.11|2747.11|2780.8|2742.8|241
1595000400000|2020-07-17 15:40:00|2780.8|2742.8|2781.03|2743.03|2781.53|2743.53|2780.55|2742.55|200
1595000700000|2020-07-17 15:45:00|2781.02|2743.02|2780.88|2742.88|2781.64|2743.64|2780.74|2742.74|203
1595001000000|2020-07-17 15:50:00|2780.9|2742.9|2781.18|2743.18|2781.26|2743.26|2779.6|2741.6|233
1595001300000|2020-07-17 15:55:00|2781.2|2743.2|2780.48|2742.48|2781.73|2743.73|2779.37|2741.37|234
1595001600000|2020-07-17 16:00:00|2780.5|2742.5|2782.77|2744.77|2782.79|2744.79|2780.5|2742.5|232
1595001900000|2020-07-17 16:05:00|2782.8|2744.8|2783.52|2745.52|2783.84|2745.84|2782.8|2744.8|216
1595002200000|2020-07-17 16:10:00|2783.54|2745.54|2785.68|2747.68|2785.97|2747.97|2783.47|2745.47|214
1595002500000|2020-07-17 16:15:00|2785.57|2747.57|2781.63|2743.63|2785.57|2747.57|2781.34|2743.34|232
1595002800000|2020-07-17 16:20:00|2781.62|2743.62|2781.22|2743.22|2783|2745|2781.22|2743.22|227
1595003100000|2020-07-17 16:25:00|2781.24|2743.24|2782.4|2744.4|2782.4|2744.4|2780.57|2742.57|207
1595003400000|2020-07-17 16:30:00|2782.41|2744.41|2779.94|2741.94|2782.83|2744.83|2779.82|2741.82|211
1595003700000|2020-07-17 16:35:00|2779.96|2741.96|2778|2740|2780.34|2742.34|2777.89|2739.89|208
1595004000000|2020-07-17 16:40:00|2778.04|2740.04|2775.14|2737.14|2778.17|2740.17|2775.14|2737.14|211
1595004300000|2020-07-17 16:45:00|2775.09|2737.09|2777.67|2739.67|2777.67|2739.67|2774.89|2736.89|215
1595004600000|2020-07-17 16:50:00|2777.66|2739.66|2776.6|2738.6|2777.81|2739.81|2776.34|2738.34|214
1595004900000|2020-07-17 16:55:00|2776.62|2738.62|2780.23|2742.23|2780.23|2742.23|2775.44|2737.44|239
1595005200000|2020-07-17 17:00:00|2780.24|2742.24|2779.27|2741.27|2780.26|2742.26|2778.69|2740.69|219
1595005500000|2020-07-17 17:05:00|2779.24|2741.24|2776.92|2738.92|2779.3|2741.3|2776.91|2738.91|205
1595005800000|2020-07-17 17:10:00|2776.78|2738.78|2769.93|2731.93|2776.85|2738.85|2769.93|2731.93|238
1595006100000|2020-07-17 17:15:00|2769.88|2731.88|2766.67|2728.67|2769.89|2731.89|2765.88|2727.88|256
1595006400000|2020-07-17 17:20:00|2766.63|2728.63|2771.09|2733.09|2771.1|2733.1|2765.71|2727.71|239
1595006700000|2020-07-17 17:25:00|2771.12|2733.12|2773.24|2735.24|2773.51|2735.51|2771.12|2733.12|219
1595007000000|2020-07-17 17:30:00|2773.27|2735.27|2773.37|2735.37|2774.64|2736.64|2771.96|2733.96|230
1595007300000|2020-07-17 17:35:00|2773.36|2735.36|2773.51|2735.51|2774.23|2736.23|2772.85|2734.85|222
1595007600000|2020-07-17 17:40:00|2773.5|2735.5|2775.82|2737.82|2775.82|2737.82|2773.28|2735.28|214
1595007900000|2020-07-17 17:45:00|2775.8|2737.8|2774.03|2736.03|2776.5|2738.5|2773.28|2735.28|227
1595008200000|2020-07-17 17:50:00|2774.01|2736.01|2775.87|2737.87|2775.87|2737.87|2773.14|2735.14|193
1595008500000|2020-07-17 17:55:00|2775.88|2737.88|2772.06|2734.06|2775.98|2737.98|2771.97|2733.97|207
1595008800000|2020-07-17 18:00:00|2771.99|2733.99|2772.3|2734.3|2772.92|2734.92|2770.98|2732.98|197
1595009100000|2020-07-17 18:05:00|2772.22|2734.22|2775.03|2737.03|2775.06|2737.06|2772.13|2734.13|206
1595009400000|2020-07-17 18:10:00|2775|2737|2775.9|2737.9|2776.14|2738.14|2774.98|2736.98|210
1595009700000|2020-07-17 18:15:00|2775.87|2737.87|2774.97|2736.97|2776.11|2738.11|2773.65|2735.65|200
1595010000000|2020-07-17 18:20:00|2774.98|2736.98|2775.63|2737.63|2775.63|2737.63|2774.21|2736.21|202
1595010300000|2020-07-17 18:25:00|2775.61|2737.61|2776.74|2738.74|2776.8|2738.8|2775.54|2737.54|212
1595010600000|2020-07-17 18:30:00|2776.73|2738.73|2777.88|2739.88|2777.88|2739.88|2776.59|2738.59|225
1595010900000|2020-07-17 18:35:00|2777.89|2739.89|2778.75|2740.75|2778.81|2740.81|2777.68|2739.68|204
1595011200000|2020-07-17 18:40:00|2778.77|2740.77|2778.18|2740.18|2779.59|2741.59|2777.97|2739.97|197
1595011500000|2020-07-17 18:45:00|2778.3|2740.3|2776.55|2738.55|2778.42|2740.42|2775.92|2737.92|204
1595011800000|2020-07-17 18:50:00|2776.57|2738.57|2775.91|2737.91|2776.87|2738.87|2775.81|2737.81|191
1595012100000|2020-07-17 18:55:00|2775.88|2737.88|2776.47|2738.47|2776.82|2738.82|2775.42|2737.42|179
1595012400000|2020-07-17 19:00:00|2776.48|2738.48|2773.98|2735.98|2776.61|2738.61|2773.32|2735.32|218
1595012700000|2020-07-17 19:05:00|2773.99|2735.99|2775.46|2737.46|2775.47|2737.47|2773.84|2735.84|207
1595013000000|2020-07-17 19:10:00|2775.36|2737.36|2775.07|2737.07|2775.59|2737.59|2774.52|2736.52|213
1595013300000|2020-07-17 19:15:00|2775.05|2737.05|2777.79|2739.79|2778.06|2740.06|2774.98|2736.98|235
1595013600000|2020-07-17 19:20:00|2777.78|2739.78|2776.4|2738.4|2777.96|2739.96|2776.4|2738.4|204
1595013900000|2020-07-17 19:25:00|2776.44|2738.44|2776.38|2738.38|2776.94|2738.94|2776.33|2738.33|202
1595014200000|2020-07-17 19:30:00|2776.41|2738.41|2777.07|2739.07|2777.1|2739.1|2775.74|2737.74|221
1595014500000|2020-07-17 19:35:00|2777.11|2739.11|2777.88|2739.88|2778.45|2740.45|2777.04|2739.04|230
1595014800000|2020-07-17 19:40:00|2777.89|2739.89|2780.18|2742.18|2780.18|2742.18|2777.87|2739.87|254
1595015100000|2020-07-17 19:45:00|2780.21|2742.21|2780.49|2742.49|2781.04|2743.04|2779.99|2741.99|202
1595015400000|2020-07-17 19:50:00|2780.5|2742.5|2777.46|2739.46|2780.8|2742.8|2777.02|2739.02|215
1595015700000|2020-07-17 19:55:00|2777.49|2739.49|2777.76|2739.76|2777.76|2739.76|2776.79|2738.79|219
1595016000000|2020-07-17 20:00:00|2777.73|2739.73|2782.02|2744.02|2782.21|2744.21|2777.51|2739.51|225
1595016300000|2020-07-17 20:05:00|2782.07|2744.07|2782.53|2744.53|2783.04|2745.04|2781.84|2743.84|215
1595016600000|2020-07-17 20:10:00|2782.54|2744.54|2785.02|2747.02|2785.02|2747.02|2782.54|2744.54|244
1595016900000|2020-07-17 20:15:00|2785.07|2747.07|2783.58|2745.58|2785.33|2747.33|2783.5|2745.5|225
1595017200000|2020-07-17 20:20:00|2783.55|2745.55|2781.68|2743.68|2783.57|2745.57|2781.43|2743.43|246
1595017500000|2020-07-17 20:25:00|2781.67|2743.67|2778.81|2740.81|2781.67|2743.67|2777.66|2739.66|237
1595017800000|2020-07-17 20:30:00|2778.82|2740.82|2776.43|2738.43|2779.07|2741.07|2775.89|2737.89|225
1595018100000|2020-07-17 20:35:00|2776.42|2738.42|2778.28|2740.28|2778.52|2740.52|2776.26|2738.26|207
1595018400000|2020-07-17 20:40:00|2778.27|2740.27|2778.03|2740.03|2778.59|2740.59|2777.76|2739.76|201
1595018700000|2020-07-17 20:45:00|2778.05|2740.05|2776.65|2738.65|2778.2|2740.2|2776.61|2738.61|229
1595019000000|2020-07-17 20:50:00|2776.67|2738.67|2775.02|2737.02|2776.67|2738.67|2774.83|2736.83|198
1595019300000|2020-07-17 20:55:00|2774.99|2736.99|2773.88|2735.88|2774.99|2736.99|2773.74|2735.74|156
1595055600000|2020-07-18 07:00:00|2767.98|2729.98|2768.3|2730.3|2768.3|2730.3|2767.55|2729.55|163
1595055900000|2020-07-18 07:05:00|2768.27|2730.27|2768.69|2730.69|2768.71|2730.71|2768.14|2730.14|189
1595056200000|2020-07-18 07:10:00|2768.7|2730.7|2768.56|2730.56|2768.93|2730.93|2768.27|2730.27|202
1595056500000|2020-07-18 07:15:00|2768.59|2730.59|2769.95|2731.95|2769.95|2731.95|2768.52|2730.52|210
1595056800000|2020-07-18 07:20:00|2769.98|2731.98|2769.77|2731.77|2770.15|2732.15|2769.56|2731.56|188
1595057100000|2020-07-18 07:25:00|2769.79|2731.79|2770.56|2732.56|2770.82|2732.82|2769.76|2731.76|196
1595057400000|2020-07-18 07:30:00|2770.55|2732.55|2770.58|2732.58|2771.03|2733.03|2770.52|2732.52|190
1595057700000|2020-07-18 07:35:00|2770.61|2732.61|2771.61|2733.61|2771.75|2733.75|2770.55|2732.55|202
1595058000000|2020-07-18 07:40:00|2771.65|2733.65|2771.71|2733.71|2772.36|2734.36|2771.47|2733.47|218
1595058300000|2020-07-18 07:45:00|2771.73|2733.73|2771.5|2733.5|2772.25|2734.25|2771.45|2733.45|203
1595058600000|2020-07-18 07:50:00|2771.49|2733.49|2771.48|2733.48|2772.23|2734.23|2771.46|2733.46|204
1595058900000|2020-07-18 07:55:00|2771.49|2733.49|2770.05|2732.05|2771.52|2733.52|2770.05|2732.05|207
1595059200000|2020-07-18 08:00:00|2769.93|2731.93|2768.18|2730.18|2769.97|2731.97|2768.18|2730.18|206
1595059500000|2020-07-18 08:05:00|2768.22|2730.22|2768.67|2730.67|2768.72|2730.72|2767.89|2729.89|201
1595059800000|2020-07-18 08:10:00|2768.62|2730.62|2767.47|2729.47|2768.62|2730.62|2766.51|2728.51|197
1595060100000|2020-07-18 08:15:00|2767.5|2729.5|2767.33|2729.33|2767.83|2729.83|2767.33|2729.33|202
1595060400000|2020-07-18 08:20:00|2767.31|2729.31|2768.04|2730.04|2768.21|2730.21|2767.13|2729.13|190
1595060700000|2020-07-18 08:25:00|2768.05|2730.05|2768.65|2730.65|2768.66|2730.66|2767.87|2729.87|179
1595061000000|2020-07-18 08:30:00|2768.66|2730.66|2768.77|2730.77|2769|2731|2768.25|2730.25|177
1595061300000|2020-07-18 08:35:00|2768.78|2730.78|2767.29|2729.29|2768.9|2730.9|2767.23|2729.23|189
1595061600000|2020-07-18 08:40:00|2767.25|2729.25|2767.02|2729.02|2767.25|2729.25|2766.5|2728.5|220
1595061900000|2020-07-18 08:45:00|2767|2729|2768.08|2730.08|2768.08|2730.08|2766.6|2728.6|198
1595062200000|2020-07-18 08:50:00|2768.1|2730.1|2772.35|2734.35|2772.35|2734.35|2768.01|2730.01|230
1595062500000|2020-07-18 08:55:00|2772.42|2734.42|2779.27|2741.27|2780.15|2742.15|2772.42|2734.42|263
1595062800000|2020-07-18 09:00:00|2779.24|2741.24|2784.62|2746.62|2784.62|2746.62|2779.24|2741.24|264
1595063100000|2020-07-18 09:05:00|2784.55|2746.55|2789.34|2751.34|2794.31|2756.31|2784.55|2746.55|267
1595063400000|2020-07-18 09:10:00|2789.31|2751.31|2787.13|2749.13|2789.32|2751.32|2786.14|2748.14|259
1595063700000|2020-07-18 09:15:00|2787.16|2749.16|2789.22|2751.22|2790.1|2752.1|2787.14|2749.14|227
1595064000000|2020-07-18 09:20:00|2789.2|2751.2|2787.51|2749.51|2789.81|2751.81|2787.43|2749.43|227
1595064300000|2020-07-18 09:25:00|2787.47|2749.47|2789.54|2751.54|2789.8|2751.8|2787.44|2749.44|224
1595064600000|2020-07-18 09:30:00|2789.56|2751.56|2788.13|2750.13|2791.86|2753.86|2787.73|2749.73|248
1595064900000|2020-07-18 09:35:00|2788.05|2750.05|2785.69|2747.69|2788.75|2750.75|2785.69|2747.69|236
1595065200000|2020-07-18 09:40:00|2785.68|2747.68|2784.42|2746.42|2785.7|2747.7|2784.17|2746.17|208
1595065500000|2020-07-18 09:45:00|2784.45|2746.45|2786.56|2748.56|2786.59|2748.59|2784.45|2746.45|228
1595065800000|2020-07-18 09:50:00|2786.57|2748.57|2787.23|2749.23|2787.99|2749.99|2786.56|2748.56|212
1595066100000|2020-07-18 09:55:00|2787.26|2749.26|2785.95|2747.95|2787.5|2749.5|2785.72|2747.72|229
1595066400000|2020-07-18 10:00:00|2785.94|2747.94|2788.69|2750.69|2788.82|2750.82|2785.94|2747.94|222
1595066700000|2020-07-18 10:05:00|2788.7|2750.7|2790.28|2752.28|2790.39|2752.39|2788.69|2750.69|216
1595067000000|2020-07-18 10:10:00|2790.32|2752.32|2788.92|2750.92|2790.73|2752.73|2788.54|2750.54|228
1595067300000|2020-07-18 10:15:00|2788.87|2750.87|2787.03|2749.03|2789.05|2751.05|2786.68|2748.68|209
1595067600000|2020-07-18 10:20:00|2787.09|2749.09|2786.99|2748.99|2787.75|2749.75|2786.88|2748.88|225
1595067900000|2020-07-18 10:25:00|2786.9|2748.9|2786.69|2748.69|2787.65|2749.65|2786.14|2748.14|213
1595068200000|2020-07-18 10:30:00|2786.73|2748.73|2786.66|2748.66|2787.3|2749.3|2785.44|2747.44|222
1595068500000|2020-07-18 10:35:00|2786.6|2748.6|2785.02|2747.02|2786.75|2748.75|2784.93|2746.93|224
1595068800000|2020-07-18 10:40:00|2785|2747|2784.28|2746.28|2785.34|2747.34|2784.27|2746.27|221
1595069100000|2020-07-18 10:45:00|2784.39|2746.39|2784.57|2746.57|2784.93|2746.93|2784.15|2746.15|204
1595069400000|2020-07-18 10:50:00|2784.51|2746.51|2784.72|2746.72|2784.84|2746.84|2784.19|2746.19|181
1595069700000|2020-07-18 10:55:00|2784.76|2746.76|2784.81|2746.81|2785.03|2747.03|2784.65|2746.65|199
1595070000000|2020-07-18 11:00:00|2784.76|2746.76|2785.6|2747.6|2785.88|2747.88|2784.71|2746.71|200
1595070300000|2020-07-18 11:05:00|2785.59|2747.59|2785.68|2747.68|2786.54|2748.54|2785.43|2747.43|184
1595070600000|2020-07-18 11:10:00|2785.67|2747.67|2785.96|2747.96|2786.31|2748.31|2785.34|2747.34|210
1595070900000|2020-07-18 11:15:00|2785.97|2747.97|2785.78|2747.78|2786.2|2748.2|2785.51|2747.51|201
1595071200000|2020-07-18 11:20:00|2785.77|2747.77|2788.34|2750.34|2788.38|2750.38|2785.34|2747.34|217
1595071500000|2020-07-18 11:25:00|2788.39|2750.39|2787.77|2749.77|2788.8|2750.8|2787.75|2749.75|209
1595071800000|2020-07-18 11:30:00|2787.8|2749.8|2788.13|2750.13|2788.72|2750.72|2787.78|2749.78|210
1595072100000|2020-07-18 11:35:00|2788.11|2750.11|2784.68|2746.68|2788.11|2750.11|2784.52|2746.52|224
1595072400000|2020-07-18 11:40:00|2784.66|2746.66|2784.52|2746.52|2784.88|2746.88|2783.79|2745.79|226
1595072700000|2020-07-18 11:45:00|2784.53|2746.53|2784.65|2746.65|2784.65|2746.65|2783.25|2745.25|205
1595073000000|2020-07-18 11:50:00|2784.66|2746.66|2784.68|2746.68|2785.06|2747.06|2784.54|2746.54|197
1595073300000|2020-07-18 11:55:00|2784.59|2746.59|2783.71|2745.71|2784.73|2746.73|2783.71|2745.71|206
1595073600000|2020-07-18 12:00:00|2783.68|2745.68|2784.8|2746.8|2785.81|2747.81|2783.64|2745.64|224
1595073900000|2020-07-18 12:05:00|2784.78|2746.78|2782.79|2744.79|2784.8|2746.8|2782.72|2744.72|220
1595074200000|2020-07-18 12:10:00|2782.81|2744.81|2784.62|2746.62|2784.62|2746.62|2782.7|2744.7|196
1595074500000|2020-07-18 12:15:00|2784.64|2746.64|2784.26|2746.26|2784.88|2746.88|2784|2746|232
1595074800000|2020-07-18 12:20:00|2784.24|2746.24|2784.68|2746.68|2785.25|2747.25|2784.21|2746.21|210
1595075100000|2020-07-18 12:25:00|2784.7|2746.7|2784.68|2746.68|2784.97|2746.97|2784.47|2746.47|199
1595075400000|2020-07-18 12:30:00|2784.71|2746.71|2786.63|2748.63|2786.63|2748.63|2784.69|2746.69|204
1595075700000|2020-07-18 12:35:00|2786.65|2748.65|2786.42|2748.42|2786.8|2748.8|2785.95|2747.95|215
1595076000000|2020-07-18 12:40:00|2786.43|2748.43|2787.24|2749.24|2787.25|2749.25|2786.38|2748.38|195
1595076300000|2020-07-18 12:45:00|2787.25|2749.25|2789.02|2751.02|2789.08|2751.08|2787.24|2749.24|227
1595076600000|2020-07-18 12:50:00|2789.06|2751.06|2786.42|2748.42|2789.44|2751.44|2786.38|2748.38|240
1595076900000|2020-07-18 12:55:00|2786.41|2748.41|2785.26|2747.26|2786.63|2748.63|2785.26|2747.26|211
1595077200000|2020-07-18 13:00:00|2785.27|2747.27|2787.57|2749.57|2787.58|2749.58|2785.04|2747.04|235
1595077500000|2020-07-18 13:05:00|2787.59|2749.59|2788.14|2750.14|2788.19|2750.19|2787.43|2749.43|210
1595077800000|2020-07-18 13:10:00|2788.13|2750.13|2793.08|2755.08|2793.08|2755.08|2788.12|2750.12|245
1595078100000|2020-07-18 13:15:00|2793.14|2755.14|2792.63|2754.63|2795.84|2757.84|2792.61|2754.61|263
1595078400000|2020-07-18 13:20:00|2792.64|2754.64|2794.64|2756.64|2795.17|2757.17|2792.56|2754.56|232
1595078700000|2020-07-18 13:25:00|2794.61|2756.61|2793.06|2755.06|2794.64|2756.64|2793.03|2755.03|218
1595079000000|2020-07-18 13:30:00|2792.99|2754.99|2794.98|2756.98|2795.04|2757.04|2792.98|2754.98|232
1595079300000|2020-07-18 13:35:00|2795.02|2757.02|2791.27|2753.27|2797.02|2759.02|2791.26|2753.26|250
1595079600000|2020-07-18 13:40:00|2791.26|2753.26|2790.25|2752.25|2791.65|2753.65|2790.23|2752.23|237
1595079900000|2020-07-18 13:45:00|2790.24|2752.24|2786.51|2748.51|2790.58|2752.58|2785.8|2747.8|262
1595080200000|2020-07-18 13:50:00|2786.48|2748.48|2784.91|2746.91|2786.57|2748.57|2784.71|2746.71|231
1595080500000|2020-07-18 13:55:00|2784.93|2746.93|2786.78|2748.78|2786.78|2748.78|2784.85|2746.85|207
1595080800000|2020-07-18 14:00:00|2786.84|2748.84|2786.3|2748.3|2787.09|2749.09|2785.31|2747.31|212
1595081100000|2020-07-18 14:05:00|2786.28|2748.28|2786.44|2748.44|2786.67|2748.67|2785.76|2747.76|223
1595081400000|2020-07-18 14:10:00|2786.43|2748.43|2784.28|2746.28|2786.71|2748.71|2784.03|2746.03|229
1595081700000|2020-07-18 14:15:00|2784.14|2746.14|2786.61|2748.61|2786.61|2748.61|2784.14|2746.14|225
1595082000000|2020-07-18 14:20:00|2786.6|2748.6|2787.34|2749.34|2788.81|2750.81|2786.6|2748.6|235
1595082300000|2020-07-18 14:25:00|2787.33|2749.33|2787.46|2749.46|2787.49|2749.49|2786.49|2748.49|217
1595082600000|2020-07-18 14:30:00|2787.42|2749.42|2788.41|2750.41|2788.41|2750.41|2786.79|2748.79|206
1595082900000|2020-07-18 14:35:00|2788.45|2750.45|2790.58|2752.58|2790.58|2752.58|2788.43|2750.43|213
1595083200000|2020-07-18 14:40:00|2790.57|2752.57|2790.23|2752.23|2790.97|2752.97|2790.23|2752.23|193
1595083500000|2020-07-18 14:45:00|2790.22|2752.22|2790.82|2752.82|2791.01|2753.01|2790.01|2752.01|217
1595083800000|2020-07-18 14:50:00|2790.81|2752.81|2791.01|2753.01|2791.26|2753.26|2790.16|2752.16|209
1595084100000|2020-07-18 14:55:00|2791|2753|2791.25|2753.25|2791.65|2753.65|2790.87|2752.87|221
1595084400000|2020-07-18 15:00:00|2791.32|2753.32|2791.34|2753.34|2791.91|2753.91|2791.03|2753.03|219
1595084700000|2020-07-18 15:05:00|2791.41|2753.41|2790.15|2752.15|2791.41|2753.41|2789.83|2751.83|219
1595085000000|2020-07-18 15:10:00|2790.18|2752.18|2790.38|2752.38|2791.34|2753.34|2790.1|2752.1|219
1595085300000|2020-07-18 15:15:00|2790.37|2752.37|2789.92|2751.92|2790.69|2752.69|2789.87|2751.87|209
1595085600000|2020-07-18 15:20:00|2789.94|2751.94|2790.32|2752.32|2790.98|2752.98|2789.91|2751.91|227
1595085900000|2020-07-18 15:25:00|2790.28|2752.28|2789.98|2751.98|2790.53|2752.53|2789.82|2751.82|211
1595086200000|2020-07-18 15:30:00|2789.96|2751.96|2790.67|2752.67|2790.88|2752.88|2789.75|2751.75|220
1595086500000|2020-07-18 15:35:00|2790.7|2752.7|2789.39|2751.39|2790.75|2752.75|2789.39|2751.39|205
1595086800000|2020-07-18 15:40:00|2789.37|2751.37|2790.4|2752.4|2790.43|2752.43|2789.14|2751.14|200
1595087100000|2020-07-18 15:45:00|2790.37|2752.37|2791.64|2753.64|2791.79|2753.79|2790.31|2752.31|196
1595087400000|2020-07-18 15:50:00|2791.63|2753.63|2792.22|2754.22|2792.69|2754.69|2791.61|2753.61|214
1595087700000|2020-07-18 15:55:00|2792.17|2754.17|2793.49|2755.49|2794.03|2756.03|2792.07|2754.07|227
1595088000000|2020-07-18 16:00:00|2793.53|2755.53|2792.42|2754.42|2794.58|2756.58|2792.39|2754.39|250
1595088300000|2020-07-18 16:05:00|2792.43|2754.43|2791.88|2753.88|2792.95|2754.95|2791.66|2753.66|213
1595088600000|2020-07-18 16:10:00|2791.94|2753.94|2789.99|2751.99|2791.96|2753.96|2789.03|2751.03|219
1595088900000|2020-07-18 16:15:00|2790.01|2752.01|2790|2752|2790.11|2752.11|2787.97|2749.97|211
1595089200000|2020-07-18 16:20:00|2789.99|2751.99|2789.08|2751.08|2790.77|2752.77|2788.78|2750.78|213
1595089500000|2020-07-18 16:25:00|2789.06|2751.06|2789.41|2751.41|2790.3|2752.3|2789|2751|190
1595089800000|2020-07-18 16:30:00|2789.39|2751.39|2790.56|2752.56|2791.12|2753.12|2788.9|2750.9|200
1595090100000|2020-07-18 16:35:00|2790.47|2752.47|2790.86|2752.86|2791.77|2753.77|2790.4|2752.4|222
1595090400000|2020-07-18 16:40:00|2790.85|2752.85|2789.66|2751.66|2790.93|2752.93|2789.54|2751.54|200
1595090700000|2020-07-18 16:45:00|2789.65|2751.65|2789.55|2751.55|2789.8|2751.8|2789.09|2751.09|208
1595091000000|2020-07-18 16:50:00|2789.52|2751.52|2790.44|2752.44|2791.55|2753.55|2789.47|2751.47|199
1595091300000|2020-07-18 16:55:00|2790.45|2752.45|2791.92|2753.92|2792.18|2754.18|2790.45|2752.45|222
1595091600000|2020-07-18 17:00:00|2791.93|2753.93|2793.55|2755.55|2793.76|2755.76|2791.93|2753.93|213
1595091900000|2020-07-18 17:05:00|2793.58|2755.58|2797.28|2759.28|2797.31|2759.31|2793.37|2755.37|241
1595092200000|2020-07-18 17:10:00|2797.3|2759.3|2796.59|2758.59|2799.1|2761.1|2796.08|2758.08|248
1595092500000|2020-07-18 17:15:00|2796.63|2758.63|2798.67|2760.67|2798.67|2760.67|2795.97|2757.97|238
1595092800000|2020-07-18 17:20:00|2798.71|2760.71|2799.49|2761.49|2799.59|2761.59|2797.01|2759.01|253
1595093100000|2020-07-18 17:25:00|2799.52|2761.52|2801.37|2763.37|2801.8|2763.8|2799.2|2761.2|246
1595093400000|2020-07-18 17:30:00|2801.27|2763.27|2798.52|2760.52|2801.27|2763.27|2797.94|2759.94|235
1595093700000|2020-07-18 17:35:00|2798.51|2760.51|2800.11|2762.11|2800.2|2762.2|2798.43|2760.43|229
1595094000000|2020-07-18 17:40:00|2800.13|2762.13|2800.99|2762.99|2802.02|2764.02|2799.88|2761.88|226
1595094300000|2020-07-18 17:45:00|2800.91|2762.91|2800.05|2762.05|2801.51|2763.51|2799.91|2761.91|246
1595094600000|2020-07-18 17:50:00|2799.91|2761.91|2800.27|2762.27|2800.95|2762.95|2799.77|2761.77|225
1595094900000|2020-07-18 17:55:00|2800.26|2762.26|2800.08|2762.08|2800.77|2762.77|2800.01|2762.01|196
1595095200000|2020-07-18 18:00:00|2800.06|2762.06|2799|2761|2800.06|2762.06|2798.46|2760.46|202
1595095500000|2020-07-18 18:05:00|2798.99|2760.99|2800.22|2762.22|2800.22|2762.22|2797.75|2759.75|206
1595095800000|2020-07-18 18:10:00|2800.18|2762.18|2801.27|2763.27|2802.12|2764.12|2800.14|2762.14|204
1595096100000|2020-07-18 18:15:00|2801.28|2763.28|2806.93|2768.93|2806.93|2768.93|2800.27|2762.27|234
1595096400000|2020-07-18 18:20:00|2806.99|2768.99|2807.87|2769.87|2809.12|2771.12|2806.82|2768.82|256
1595096700000|2020-07-18 18:25:00|2807.81|2769.81|2806.57|2768.57|2807.84|2769.84|2805.26|2767.26|247
1595097000000|2020-07-18 18:30:00|2806.54|2768.54|2807.99|2769.99|2808.08|2770.08|2806.51|2768.51|247
1595097300000|2020-07-18 18:35:00|2807.93|2769.93|2807.77|2769.77|2808.11|2770.11|2806.53|2768.53|246
1595097600000|2020-07-18 18:40:00|2807.78|2769.78|2805.9|2767.9|2807.97|2769.97|2805.86|2767.86|238
1595097900000|2020-07-18 18:45:00|2805.81|2767.81|2806.47|2768.47|2806.93|2768.93|2805.72|2767.72|224
1595098200000|2020-07-18 18:50:00|2806.46|2768.46|2807.27|2769.27|2808.68|2770.68|2805.8|2767.8|227
1595098500000|2020-07-18 18:55:00|2807.23|2769.23|2805.39|2767.39|2807.35|2769.35|2805.18|2767.18|231
1595098800000|2020-07-18 19:00:00|2805.4|2767.4|2806.61|2768.61|2807.26|2769.26|2805.38|2767.38|220
1595099100000|2020-07-18 19:05:00|2806.48|2768.48|2806.77|2768.77|2806.95|2768.95|2806.12|2768.12|222
1595099400000|2020-07-18 19:10:00|2806.76|2768.76|2806.49|2768.49|2807.79|2769.79|2806.43|2768.43|218
1595099700000|2020-07-18 19:15:00|2806.47|2768.47|2806.78|2768.78|2807.04|2769.04|2806.3|2768.3|187
1595100000000|2020-07-18 19:20:00|2806.79|2768.79|2806.64|2768.64|2806.96|2768.96|2806.43|2768.43|219
1595100300000|2020-07-18 19:25:00|2806.65|2768.65|2806.93|2768.93|2807.06|2769.06|2806.33|2768.33|231
1595100600000|2020-07-18 19:30:00|2806.91|2768.91|2809.42|2771.42|2809.43|2771.43|2806.91|2768.91|222
1595100900000|2020-07-18 19:35:00|2809.43|2771.43|2810.87|2772.87|2810.92|2772.92|2809.43|2771.43|225
1595101200000|2020-07-18 19:40:00|2810.98|2772.98|2811.74|2773.74|2813.82|2775.82|2810.98|2772.98|247
1595101500000|2020-07-18 19:45:00|2811.75|2773.75|2798.16|2760.16|2812.78|2774.78|2798.16|2760.16|270
1595101800000|2020-07-18 19:50:00|2798.25|2760.25|2797.03|2759.03|2798.25|2760.25|2795.94|2757.94|260
1595102100000|2020-07-18 19:55:00|2797.01|2759.01|2799.39|2761.39|2799.78|2761.78|2796.26|2758.26|245
1595102400000|2020-07-18 20:00:00|2799.4|2761.4|2799.02|2761.02|2799.69|2761.69|2798.33|2760.33|223
1595102700000|2020-07-18 20:05:00|2799.06|2761.06|2801.98|2763.98|2802.6|2764.6|2799.01|2761.01|232
1595103000000|2020-07-18 20:10:00|2801.95|2763.95|2803.13|2765.13|2803.43|2765.43|2800.67|2762.67|228
1595103300000|2020-07-18 20:15:00|2803.15|2765.15|2805.07|2767.07|2805.15|2767.15|2802.78|2764.78|229
1595103600000|2020-07-18 20:20:00|2805.06|2767.06|2804.39|2766.39|2805.51|2767.51|2804.12|2766.12|213
1595103900000|2020-07-18 20:25:00|2804.32|2766.32|2803.61|2765.61|2804.36|2766.36|2803.37|2765.37|219
1595104200000|2020-07-18 20:30:00|2803.63|2765.63|2804.18|2766.18|2804.36|2766.36|2803.42|2765.42|202
1595104500000|2020-07-18 20:35:00|2804.21|2766.21|2804.59|2766.59|2804.73|2766.73|2804.15|2766.15|190
1595104800000|2020-07-18 20:40:00|2804.6|2766.6|2805.36|2767.36|2805.97|2767.97|2804.6|2766.6|213
1595105100000|2020-07-18 20:45:00|2805.38|2767.38|2807.09|2769.09|2807.11|2769.11|2805.22|2767.22|216
1595105400000|2020-07-18 20:50:00|2807.08|2769.08|2804.86|2766.86|2807.29|2769.29|2804.79|2766.79|202
1595105700000|2020-07-18 20:55:00|2804.85|2766.85|2804.51|2766.51|2805.66|2767.66|2804.44|2766.44|219
1595106000000|2020-07-18 21:00:00|2804.5|2766.5|2800.72|2762.72|2804.92|2766.92|2800.72|2762.72|218
1595106300000|2020-07-18 21:05:00|2800.68|2762.68|2798.97|2760.97|2800.68|2762.68|2798.59|2760.59|228
1595106600000|2020-07-18 21:10:00|2798.98|2760.98|2800.09|2762.09|2800.09|2762.09|2798.93|2760.93|223
1595106900000|2020-07-18 21:15:00|2800.03|2762.03|2801.53|2763.53|2802.18|2764.18|2800.02|2762.02|242
1595107200000|2020-07-18 21:20:00|2801.51|2763.51|2801.14|2763.14|2802.16|2764.16|2801.02|2763.02|242
1595107500000|2020-07-18 21:25:00|2801.16|2763.16|2800.92|2762.92|2801.5|2763.5|2800.75|2762.75|235
1595107800000|2020-07-18 21:30:00|2800.94|2762.94|2799.55|2761.55|2800.94|2762.94|2799.47|2761.47|228
1595108100000|2020-07-18 21:35:00|2799.54|2761.54|2799.16|2761.16|2799.74|2761.74|2798.98|2760.98|229
1595108400000|2020-07-18 21:40:00|2799.13|2761.13|2801.11|2763.11|2801.17|2763.17|2799.13|2761.13|229
1595108700000|2020-07-18 21:45:00|2801.12|2763.12|2802.23|2764.23|2802.29|2764.29|2801|2763|238
1595109000000|2020-07-18 21:50:00|2802.29|2764.29|2802.47|2764.47|2802.68|2764.68|2802.1|2764.1|217
1595109300000|2020-07-18 21:55:00|2802.45|2764.45|2804.85|2766.85|2805.56|2767.56|2802.32|2764.32|247
1595109600000|2020-07-18 22:00:00|2804.79|2766.79|2803.56|2765.56|2804.79|2766.79|2803.54|2765.54|214
1595109900000|2020-07-18 22:05:00|2803.54|2765.54|2803.63|2765.63|2804.71|2766.71|2803.48|2765.48|224
1595110200000|2020-07-18 22:10:00|2803.62|2765.62|2802.57|2764.57|2803.62|2765.62|2802.55|2764.55|206
1595110500000|2020-07-18 22:15:00|2802.56|2764.56|2800.28|2762.28|2802.56|2764.56|2800.28|2762.28|238
1595110800000|2020-07-18 22:20:00|2800.32|2762.32|2798.4|2760.4|2800.39|2762.39|2798.28|2760.28|228
1595111100000|2020-07-18 22:25:00|2798.43|2760.43|2798.57|2760.57|2799.48|2761.48|2798.28|2760.28|226
1595111400000|2020-07-18 22:30:00|2798.54|2760.54|2796.73|2758.73|2798.57|2760.57|2796.73|2758.73|240
1595111700000|2020-07-18 22:35:00|2796.72|2758.72|2794.69|2756.69|2796.72|2758.72|2794.17|2756.17|218
1595112000000|2020-07-18 22:40:00|2794.7|2756.7|2794.15|2756.15|2795.2|2757.2|2794.04|2756.04|201
1595112300000|2020-07-18 22:45:00|2794.13|2756.13|2795.98|2757.98|2796.02|2758.02|2793.86|2755.86|221
1595112600000|2020-07-18 22:50:00|2796.01|2758.01|2794.48|2756.48|2796.16|2758.16|2793.49|2755.49|241
1595112900000|2020-07-18 22:55:00|2794.49|2756.49|2793.37|2755.37|2794.49|2756.49|2793.3|2755.3|208
1595113200000|2020-07-18 23:00:00|2793.36|2755.36|2796.7|2758.7|2796.7|2758.7|2793.36|2755.36|219
1595113500000|2020-07-18 23:05:00|2796.73|2758.73|2798.84|2760.84|2798.89|2760.89|2796.73|2758.73|205
1595113800000|2020-07-18 23:10:00|2798.86|2760.86|2798.43|2760.43|2799.82|2761.82|2798.18|2760.18|215
1595114100000|2020-07-18 23:15:00|2798.44|2760.44|2797.31|2759.31|2798.47|2760.47|2797.12|2759.12|197
1595114400000|2020-07-18 23:20:00|2797.27|2759.27|2798|2760|2798.3|2760.3|2796.75|2758.75|213
1595114700000|2020-07-18 23:25:00|2797.99|2759.99|2798.28|2760.28|2798.28|2760.28|2797.16|2759.16|202
1595115000000|2020-07-18 23:30:00|2798.27|2760.27|2798.29|2760.29|2798.86|2760.86|2797.72|2759.72|225
1595115300000|2020-07-18 23:35:00|2798.26|2760.26|2799.3|2761.3|2799.38|2761.38|2798.26|2760.26|222
1595115600000|2020-07-18 23:40:00|2799.31|2761.31|2798.57|2760.57|2799.52|2761.52|2798.54|2760.54|214
1595115900000|2020-07-18 23:45:00|2798.46|2760.46|2796.91|2758.91|2798.52|2760.52|2796.64|2758.64|211
1595116200000|2020-07-18 23:50:00|2796.92|2758.92|2795.8|2757.8|2796.92|2758.92|2795.34|2757.34|217
1595116500000|2020-07-18 23:55:00|2795.82|2757.82|2796.12|2758.12|2796.13|2758.13|2795.08|2757.08|197
1595116800000|2020-07-19 00:00:00|2796.14|2758.14|2796.8|2758.8|2796.96|2758.96|2795.03|2757.03|236
1595117100000|2020-07-19 00:05:00|2796.79|2758.79|2802.81|2764.81|2802.86|2764.86|2796.79|2758.79|249
1595117400000|2020-07-19 00:10:00|2802.83|2764.83|2803.59|2765.59|2805.06|2767.06|2802.83|2764.83|241
1595117700000|2020-07-19 00:15:00|2803.61|2765.61|2802|2764|2803.61|2765.61|2801.99|2763.99|220
1595118000000|2020-07-19 00:20:00|2801.97|2763.97|2802.53|2764.53|2802.65|2764.65|2800.65|2762.65|211
1595118300000|2020-07-19 00:25:00|2802.51|2764.51|2804.74|2766.74|2804.97|2766.97|2802.15|2764.15|223
1595118600000|2020-07-19 00:30:00|2804.78|2766.78|2804.49|2766.49|2805.08|2767.08|2804.45|2766.45|216
1595118900000|2020-07-19 00:35:00|2804.5|2766.5|2803.15|2765.15|2804.7|2766.7|2802.98|2764.98|216
1595119200000|2020-07-19 00:40:00|2803.18|2765.18|2802.62|2764.62|2803.37|2765.37|2801.69|2763.69|202
1595119500000|2020-07-19 00:45:00|2802.63|2764.63|2801.03|2763.03|2802.63|2764.63|2800.68|2762.68|211
1595119800000|2020-07-19 00:50:00|2801.02|2763.02|2801.73|2763.73|2801.78|2763.78|2801|2763|201
1595120100000|2020-07-19 00:55:00|2801.63|2763.63|2801.6|2763.6|2802.12|2764.12|2801.24|2763.24|209
1595120400000|2020-07-19 01:00:00|2801.57|2763.57|2799.25|2761.25|2801.62|2763.62|2798.85|2760.85|214
1595120700000|2020-07-19 01:05:00|2799.27|2761.27|2798.06|2760.06|2799.33|2761.33|2797.28|2759.28|225
1595121000000|2020-07-19 01:10:00|2798.01|2760.01|2796.86|2758.86|2798.08|2760.08|2796.83|2758.83|197
1595121300000|2020-07-19 01:15:00|2796.9|2758.9|2797.55|2759.55|2797.77|2759.77|2796.9|2758.9|210
1595121600000|2020-07-19 01:20:00|2797.5|2759.5|2796.02|2758.02|2797.5|2759.5|2795.95|2757.95|196
1595121900000|2020-07-19 01:25:00|2796.01|2758.01|2796.22|2758.22|2797.21|2759.21|2795.92|2757.92|211
1595122200000|2020-07-19 01:30:00|2796.23|2758.23|2793.76|2755.76|2796.67|2758.67|2793.71|2755.71|253
1595122500000|2020-07-19 01:35:00|2793.75|2755.75|2793.23|2755.23|2794.56|2756.56|2793.2|2755.2|229
1595122800000|2020-07-19 01:40:00|2793.17|2755.17|2793.8|2755.8|2794.05|2756.05|2792.72|2754.72|215
1595123100000|2020-07-19 01:45:00|2793.79|2755.79|2793.68|2755.68|2793.79|2755.79|2792.49|2754.49|226
1595123400000|2020-07-19 01:50:00|2793.69|2755.69|2794.4|2756.4|2794.52|2756.52|2793.56|2755.56|203
1595123700000|2020-07-19 01:55:00|2794.39|2756.39|2792.39|2754.39|2795.03|2757.03|2792.37|2754.37|207
1595124000000|2020-07-19 02:00:00|2792.36|2754.36|2789.66|2751.66|2792.38|2754.38|2787.02|2749.02|238
1595124300000|2020-07-19 02:05:00|2789.64|2751.64|2789.57|2751.57|2790.78|2752.78|2789.47|2751.47|214
1595124600000|2020-07-19 02:10:00|2789.62|2751.62|2792.76|2754.76|2792.79|2754.79|2789.22|2751.22|213
1595124900000|2020-07-19 02:15:00|2792.69|2754.69|2792.03|2754.03|2792.69|2754.69|2790.92|2752.92|214
1595125200000|2020-07-19 02:20:00|2792.02|2754.02|2791.57|2753.57|2792.02|2754.02|2791.24|2753.24|183
1595125500000|2020-07-19 02:25:00|2791.54|2753.54|2792.43|2754.43|2792.43|2754.43|2791.33|2753.33|176
1595125800000|2020-07-19 02:30:00|2792.44|2754.44|2790.28|2752.28|2792.66|2754.66|2790.28|2752.28|195
1595126100000|2020-07-19 02:35:00|2790.25|2752.25|2788.97|2750.97|2790.55|2752.55|2788.96|2750.96|215
1595126400000|2020-07-19 02:40:00|2788.96|2750.96|2790.3|2752.3|2790.3|2752.3|2788.95|2750.95|200
1595126700000|2020-07-19 02:45:00|2790.36|2752.36|2789.02|2751.02|2790.36|2752.36|2788.84|2750.84|215
1595127000000|2020-07-19 02:50:00|2788.97|2750.97|2789.34|2751.34|2789.41|2751.41|2788.88|2750.88|200
1595127300000|2020-07-19 02:55:00|2789.35|2751.35|2788.06|2750.06|2789.68|2751.68|2788.01|2750.01|206
1595127600000|2020-07-19 03:00:00|2788.07|2750.07|2783.82|2745.82|2788.08|2750.08|2783.72|2745.72|223
1595127900000|2020-07-19 03:05:00|2783.83|2745.83|2782.9|2744.9|2783.83|2745.83|2782.56|2744.56|216
1595128200000|2020-07-19 03:10:00|2782.92|2744.92|2781.92|2743.92|2783.32|2745.32|2781.76|2743.76|233
1595128500000|2020-07-19 03:15:00|2781.91|2743.91|2775.35|2737.35|2781.93|2743.93|2775.3|2737.3|262
1595128800000|2020-07-19 03:20:00|2775.37|2737.37|2780.25|2742.25|2780.25|2742.25|2775.34|2737.34|228
1595129100000|2020-07-19 03:25:00|2780.3|2742.3|2782.04|2744.04|2782.14|2744.14|2780.3|2742.3|225
1595129400000|2020-07-19 03:30:00|2782.03|2744.03|2782.24|2744.24|2782.24|2744.24|2780.82|2742.82|225
1595129700000|2020-07-19 03:35:00|2782.27|2744.27|2781.67|2743.67|2782.47|2744.47|2781.48|2743.48|213
1595130000000|2020-07-19 03:40:00|2781.65|2743.65|2781.47|2743.47|2782.04|2744.04|2781.23|2743.23|206
1595130300000|2020-07-19 03:45:00|2781.46|2743.46|2781.76|2743.76|2781.9|2743.9|2780.79|2742.79|199
1595130600000|2020-07-19 03:50:00|2781.81|2743.81|2782.92|2744.92|2783.12|2745.12|2781.46|2743.46|205
1595130900000|2020-07-19 03:55:00|2782.91|2744.91|2782.4|2744.4|2783.36|2745.36|2782.4|2744.4|194
1595131200000|2020-07-19 04:00:00|2782.38|2744.38|2779.2|2741.2|2782.44|2744.44|2779.06|2741.06|246
1595131500000|2020-07-19 04:05:00|2779.21|2741.21|2780.7|2742.7|2781.47|2743.47|2779.21|2741.21|213
1595131800000|2020-07-19 04:10:00|2780.67|2742.67|2782.98|2744.98|2783.01|2745.01|2780.48|2742.48|212
1595132100000|2020-07-19 04:15:00|2782.95|2744.95|2782.41|2744.41|2783.2|2745.2|2782.32|2744.32|172
1595132400000|2020-07-19 04:20:00|2782.44|2744.44|2783.31|2745.31|2783.4|2745.4|2781.91|2743.91|206
1595132700000|2020-07-19 04:25:00|2783.32|2745.32|2784.21|2746.21|2784.44|2746.44|2783.32|2745.32|203
1595133000000|2020-07-19 04:30:00|2784.2|2746.2|2781.32|2743.32|2784.32|2746.32|2781.01|2743.01|221
1595133300000|2020-07-19 04:35:00|2781.29|2743.29|2781.03|2743.03|2782.68|2744.68|2780.69|2742.69|210
1595133600000|2020-07-19 04:40:00|2780.93|2742.93|2779.84|2741.84|2781.16|2743.16|2779.8|2741.8|204
1595133900000|2020-07-19 04:45:00|2779.92|2741.92|2779.49|2741.49|2779.92|2741.92|2779.47|2741.47|181
1595134200000|2020-07-19 04:50:00|2779.52|2741.52|2780.84|2742.84|2780.84|2742.84|2779.51|2741.51|208
1595134500000|2020-07-19 04:55:00|2780.85|2742.85|2781.33|2743.33|2781.33|2743.33|2780.61|2742.61|204
1595134800000|2020-07-19 05:00:00|2781.3|2743.3|2780.84|2742.84|2781.49|2743.49|2780.7|2742.7|183
1595135100000|2020-07-19 05:05:00|2780.83|2742.83|2780.75|2742.75|2781.38|2743.38|2780.57|2742.57|198
1595135400000|2020-07-19 05:10:00|2780.67|2742.67|2782.08|2744.08|2782.28|2744.28|2780.32|2742.32|221
1595135700000|2020-07-19 05:15:00|2782.07|2744.07|2782.61|2744.61|2782.61|2744.61|2781.63|2743.63|214
1595136000000|2020-07-19 05:20:00|2782.68|2744.68|2782.79|2744.79|2782.93|2744.93|2782.2|2744.2|221
1595136300000|2020-07-19 05:25:00|2782.82|2744.82|2783.72|2745.72|2783.72|2745.72|2782.38|2744.38|211
1595136600000|2020-07-19 05:30:00|2783.76|2745.76|2783.99|2745.99|2783.99|2745.99|2783.02|2745.02|234
1595136900000|2020-07-19 05:35:00|2784.01|2746.01|2786.48|2748.48|2786.48|2748.48|2784.01|2746.01|243
1595137200000|2020-07-19 05:40:00|2786.47|2748.47|2784.03|2746.03|2786.84|2748.84|2783.64|2745.64|231
1595137500000|2020-07-19 05:45:00|2784.06|2746.06|2780.56|2742.56|2784.4|2746.4|2779.86|2741.86|246
1595137800000|2020-07-19 05:50:00|2780.58|2742.58|2780.75|2742.75|2780.77|2742.77|2778.58|2740.58|232
1595138100000|2020-07-19 05:55:00|2780.77|2742.77|2781.06|2743.06|2781.27|2743.27|2779.93|2741.93|245
1595138400000|2020-07-19 06:00:00|2781.05|2743.05|2780.92|2742.92|2781.05|2743.05|2776.33|2738.33|265
1595138700000|2020-07-19 06:05:00|2780.89|2742.89|2782.55|2744.55|2783.33|2745.33|2780.89|2742.89|247
1595139000000|2020-07-19 06:10:00|2782.52|2744.52|2784.33|2746.33|2784.34|2746.34|2782.52|2744.52|240
1595139300000|2020-07-19 06:15:00|2784.31|2746.31|2784.83|2746.83|2785.05|2747.05|2784.25|2746.25|232
1595139600000|2020-07-19 06:20:00|2784.84|2746.84|2788.01|2750.01|2788.15|2750.15|2784.84|2746.84|232
1595139900000|2020-07-19 06:25:00|2787.99|2749.99|2789.43|2751.43|2789.43|2751.43|2787.99|2749.99|211
1595140200000|2020-07-19 06:30:00|2789.45|2751.45|2788.5|2750.5|2789.47|2751.47|2788.36|2750.36|210
1595140500000|2020-07-19 06:35:00|2788.49|2750.49|2786.98|2748.98|2788.49|2750.49|2786.97|2748.97|201
1595140800000|2020-07-19 06:40:00|2786.99|2748.99|2788.42|2750.42|2788.51|2750.51|2786.94|2748.94|210
1595141100000|2020-07-19 06:45:00|2788.39|2750.39|2789.92|2751.92|2790.15|2752.15|2788.31|2750.31|207
1595141400000|2020-07-19 06:50:00|2789.89|2751.89|2790.41|2752.41|2790.47|2752.47|2789.88|2751.88|180
1595141700000|2020-07-19 06:55:00|2790.4|2752.4|2791.52|2753.52|2791.73|2753.73|2790.35|2752.35|213
1595142000000|2020-07-19 07:00:00|2791.49|2753.49|2792.18|2754.18|2792.18|2754.18|2791.32|2753.32|228
1595142300000|2020-07-19 07:05:00|2792.19|2754.19|2791.8|2753.8|2792.52|2754.52|2791.66|2753.66|206
1595142600000|2020-07-19 07:10:00|2791.84|2753.84|2792.09|2754.09|2792.1|2754.1|2791.59|2753.59|224
1595142900000|2020-07-19 07:15:00|2792.08|2754.08|2792.55|2754.55|2792.71|2754.71|2792.08|2754.08|213
1595143200000|2020-07-19 07:20:00|2792.59|2754.59|2790.65|2752.65|2792.86|2754.86|2790.65|2752.65|212
1595143500000|2020-07-19 07:25:00|2790.63|2752.63|2790.61|2752.61|2791.19|2753.19|2790.25|2752.25|218
1595143800000|2020-07-19 07:30:00|2790.59|2752.59|2791.78|2753.78|2791.97|2753.97|2790.51|2752.51|225
1595144100000|2020-07-19 07:35:00|2791.76|2753.76|2790.79|2752.79|2791.96|2753.96|2790.78|2752.78|198
1595144400000|2020-07-19 07:40:00|2790.8|2752.8|2791.04|2753.04|2791.43|2753.43|2790.61|2752.61|210
1595144700000|2020-07-19 07:45:00|2791.08|2753.08|2791.89|2753.89|2792.09|2754.09|2790.86|2752.86|217
1595145000000|2020-07-19 07:50:00|2791.87|2753.87|2791.06|2753.06|2792.01|2754.01|2791.02|2753.02|199
1595145300000|2020-07-19 07:55:00|2791.12|2753.12|2790.39|2752.39|2791.26|2753.26|2790.36|2752.36|194
1595145600000|2020-07-19 08:00:00|2790.46|2752.46|2789.32|2751.32|2790.53|2752.53|2789.32|2751.32|201
1595145900000|2020-07-19 08:05:00|2789.3|2751.3|2787.89|2749.89|2789.3|2751.3|2787.81|2749.81|203
1595146200000|2020-07-19 08:10:00|2787.96|2749.96|2787.34|2749.34|2788.01|2750.01|2786.49|2748.49|219
1595146500000|2020-07-19 08:15:00|2787.31|2749.31|2786.8|2748.8|2787.48|2749.48|2786.72|2748.72|194
1595146800000|2020-07-19 08:20:00|2786.81|2748.81|2787.31|2749.31|2787.37|2749.37|2786.26|2748.26|204
1595147100000|2020-07-19 08:25:00|2787.26|2749.26|2787.02|2749.02|2787.47|2749.47|2786.99|2748.99|192
1595147400000|2020-07-19 08:30:00|2787.05|2749.05|2786.79|2748.79|2787.15|2749.15|2786.4|2748.4|211
1595147700000|2020-07-19 08:35:00|2786.75|2748.75|2787.28|2749.28|2787.4|2749.4|2786.73|2748.73|204
1595148000000|2020-07-19 08:40:00|2787.29|2749.29|2787.2|2749.2|2787.69|2749.69|2786.99|2748.99|182
1595148300000|2020-07-19 08:45:00|2787.19|2749.19|2788.75|2750.75|2788.75|2750.75|2787.19|2749.19|193
1595148600000|2020-07-19 08:50:00|2788.72|2750.72|2791.51|2753.51|2791.52|2753.52|2788.72|2750.72|214
1595148900000|2020-07-19 08:55:00|2791.52|2753.52|2793.92|2755.92|2793.94|2755.94|2791.52|2753.52|230
1595149200000|2020-07-19 09:00:00|2793.86|2755.86|2791.83|2753.83|2793.95|2755.95|2791.68|2753.68|223
1595149500000|2020-07-19 09:05:00|2791.84|2753.84|2791.9|2753.9|2792|2754|2791.35|2753.35|196
1595149800000|2020-07-19 09:10:00|2791.85|2753.85|2791.79|2753.79|2792.09|2754.09|2791.59|2753.59|180
1595150100000|2020-07-19 09:15:00|2791.8|2753.8|2789.06|2751.06|2791.82|2753.82|2789.04|2751.04|217
1595150400000|2020-07-19 09:20:00|2789.1|2751.1|2789.53|2751.53|2789.72|2751.72|2788.32|2750.32|193
1595150700000|2020-07-19 09:25:00|2789.54|2751.54|2789.11|2751.11|2789.66|2751.66|2788.77|2750.77|217
1595151000000|2020-07-19 09:30:00|2789.1|2751.1|2789.32|2751.32|2789.49|2751.49|2787.7|2749.7|226
1595151300000|2020-07-19 09:35:00|2789.25|2751.25|2790.97|2752.97|2791.17|2753.17|2789.25|2751.25|203
1595151600000|2020-07-19 09:40:00|2791.05|2753.05|2790.96|2752.96|2791.21|2753.21|2790.87|2752.87|205
1595151900000|2020-07-19 09:45:00|2790.95|2752.95|2791.72|2753.72|2791.73|2753.73|2790.95|2752.95|197
1595152200000|2020-07-19 09:50:00|2791.73|2753.73|2792.05|2754.05|2792.81|2754.81|2791.47|2753.47|229
1595152500000|2020-07-19 09:55:00|2792.04|2754.04|2792.42|2754.42|2792.7|2754.7|2791.97|2753.97|192
1595152800000|2020-07-19 10:00:00|2792.47|2754.47|2791.9|2753.9|2792.65|2754.65|2791.87|2753.87|227
1595153100000|2020-07-19 10:05:00|2791.89|2753.89|2792.7|2754.7|2792.9|2754.9|2791.55|2753.55|218
1595153400000|2020-07-19 10:10:00|2792.71|2754.71|2793.2|2755.2|2793.35|2755.35|2792.69|2754.69|216
1595153700000|2020-07-19 10:15:00|2793.19|2755.19|2781.01|2743.01|2793.33|2755.33|2777.9|2739.9|280
1595154000000|2020-07-19 10:20:00|2781.05|2743.05|2781.26|2743.26|2782.56|2744.56|2780.82|2742.82|247
1595154300000|2020-07-19 10:25:00|2781.24|2743.24|2776.92|2738.92|2781.27|2743.27|2776.91|2738.91|242
1595154600000|2020-07-19 10:30:00|2776.9|2738.9|2776.63|2738.63|2777.94|2739.94|2774.37|2736.37|256
1595154900000|2020-07-19 10:35:00|2776.59|2738.59|2780.29|2742.29|2780.29|2742.29|2776.53|2738.53|239
1595155200000|2020-07-19 10:40:00|2780.28|2742.28|2781.1|2743.1|2781.41|2743.41|2779.91|2741.91|219
1595155500000|2020-07-19 10:45:00|2781.18|2743.18|2782.53|2744.53|2782.53|2744.53|2780.9|2742.9|245
1595155800000|2020-07-19 10:50:00|2782.5|2744.5|2780.7|2742.7|2782.64|2744.64|2780.7|2742.7|221
1595156100000|2020-07-19 10:55:00|2780.69|2742.69|2779|2741|2780.69|2742.69|2778.55|2740.55|228
1595156400000|2020-07-19 11:00:00|2778.93|2740.93|2768.84|2730.84|2779.17|2741.17|2767.79|2729.79|238
1595156700000|2020-07-19 11:05:00|2768.5|2730.5|2768.27|2730.27|2768.5|2730.5|2763.9|2725.9|278
1595157000000|2020-07-19 11:10:00|2768.25|2730.25|2769.35|2731.35|2770.47|2732.47|2768.14|2730.14|251
1595157300000|2020-07-19 11:15:00|2769.31|2731.31|2775.5|2737.5|2775.62|2737.62|2768.93|2730.93|232
1595157600000|2020-07-19 11:20:00|2775.49|2737.49|2774.58|2736.58|2775.74|2737.74|2774.2|2736.2|239
1595157900000|2020-07-19 11:25:00|2774.56|2736.56|2776.23|2738.23|2776.25|2738.25|2774.5|2736.5|218
1595158200000|2020-07-19 11:30:00|2776.24|2738.24|2777.74|2739.74|2777.74|2739.74|2776.17|2738.17|208
1595158500000|2020-07-19 11:35:00|2777.75|2739.75|2778|2740|2778.52|2740.52|2776.78|2738.78|232
1595158800000|2020-07-19 11:40:00|2777.98|2739.98|2776.02|2738.02|2778.01|2740.01|2776.02|2738.02|239
1595159100000|2020-07-19 11:45:00|2775.99|2737.99|2774.74|2736.74|2776.38|2738.38|2774.67|2736.67|237
1595159400000|2020-07-19 11:50:00|2774.75|2736.75|2774.45|2736.45|2774.9|2736.9|2774.35|2736.35|218
1595159700000|2020-07-19 11:55:00|2774.44|2736.44|2773.4|2735.4|2774.48|2736.48|2773.31|2735.31|222
1595160000000|2020-07-19 12:00:00|2773.39|2735.39|2768.17|2730.17|2773.39|2735.39|2767.82|2729.82|265
1595160300000|2020-07-19 12:05:00|2768.19|2730.19|2770.67|2732.67|2770.88|2732.88|2768.14|2730.14|239
1595160600000|2020-07-19 12:10:00|2770.68|2732.68|2770.3|2732.3|2771.16|2733.16|2770.2|2732.2|229
1595160900000|2020-07-19 12:15:00|2770.33|2732.33|2769.18|2731.18|2770.43|2732.43|2769.17|2731.17|229
1595161200000|2020-07-19 12:20:00|2769.16|2731.16|2765.77|2727.77|2769.16|2731.16|2765.05|2727.05|246
1595161500000|2020-07-19 12:25:00|2765.74|2727.74|2767.65|2729.65|2767.66|2729.66|2765.74|2727.74|228
1595161800000|2020-07-19 12:30:00|2767.67|2729.67|2767.15|2729.15|2767.69|2729.69|2766.27|2728.27|232
1595162100000|2020-07-19 12:35:00|2767.12|2729.12|2775.08|2737.08|2775.08|2737.08|2767.12|2729.12|251
1595162400000|2020-07-19 12:40:00|2775.13|2737.13|2773.81|2735.81|2775.62|2737.62|2773.52|2735.52|231
1595162700000|2020-07-19 12:45:00|2773.8|2735.8|2774.69|2736.69|2774.74|2736.74|2773.77|2735.77|227
1595163000000|2020-07-19 12:50:00|2774.68|2736.68|2774.99|2736.99|2776.24|2738.24|2774.47|2736.47|232
1595163300000|2020-07-19 12:55:00|2774.98|2736.98|2776.24|2738.24|2776.25|2738.25|2774.33|2736.33|217
1595163600000|2020-07-19 13:00:00|2776.26|2738.26|2776.23|2738.23|2776.37|2738.37|2776.16|2738.16|53
1595163900000|2020-07-19 13:05:00|2773.49|2735.49|2772.79|2734.79|2773.49|2735.49|2772.76|2734.76|87
1595165400000|2020-07-19 13:30:00|2775.27|2737.27|2775.54|2737.54|2775.54|2737.54|2774.88|2736.88|55
1595165700000|2020-07-19 13:35:00|2775.55|2737.55|2775.15|2737.15|2776.2|2738.2|2775.09|2737.09|242
1595166000000|2020-07-19 13:40:00|2775.16|2737.16|2775.17|2737.17|2776.24|2738.24|2775.09|2737.09|219
1595166300000|2020-07-19 13:45:00|2775.14|2737.14|2773.9|2735.9|2775.27|2737.27|2773.76|2735.76|220
1595166600000|2020-07-19 13:50:00|2773.89|2735.89|2773.52|2735.52|2773.89|2735.89|2772.53|2734.53|229
1595166900000|2020-07-19 13:55:00|2773.54|2735.54|2773.9|2735.9|2774.04|2736.04|2773.18|2735.18|225
1595167200000|2020-07-19 14:00:00|2773.87|2735.87|2770.84|2732.84|2773.87|2735.87|2770.72|2732.72|236
1595167500000|2020-07-19 14:05:00|2770.85|2732.85|2770.78|2732.78|2771.3|2733.3|2770.4|2732.4|226
1595167800000|2020-07-19 14:10:00|2770.76|2732.76|2772.87|2734.87|2772.88|2734.88|2770.03|2732.03|213
1595168100000|2020-07-19 14:15:00|2772.94|2734.94|2775.82|2737.82|2775.82|2737.82|2772.94|2734.94|222
1595168400000|2020-07-19 14:20:00|2775.8|2737.8|2774.45|2736.45|2775.83|2737.83|2774.34|2736.34|202
1595168700000|2020-07-19 14:25:00|2774.46|2736.46|2775.54|2737.54|2775.54|2737.54|2774.13|2736.13|211
1595169000000|2020-07-19 14:30:00|2775.59|2737.59|2774.59|2736.59|2776.05|2738.05|2774.58|2736.58|192
1595169300000|2020-07-19 14:35:00|2774.56|2736.56|2774.53|2736.53|2775.14|2737.14|2774.19|2736.19|194
1595169600000|2020-07-19 14:40:00|2774.54|2736.54|2775.37|2737.37|2775.76|2737.76|2774.54|2736.54|217
1595169900000|2020-07-19 14:45:00|2775.35|2737.35|2775.4|2737.4|2776.32|2738.32|2775.25|2737.25|221
1595170200000|2020-07-19 14:50:00|2775.41|2737.41|2774.48|2736.48|2775.53|2737.53|2774.48|2736.48|204
1595170500000|2020-07-19 14:55:00|2774.46|2736.46|2775.09|2737.09|2775.12|2737.12|2774.21|2736.21|227
1595170800000|2020-07-19 15:00:00|2775.13|2737.13|2775.05|2737.05|2775.16|2737.16|2774.87|2736.87|83
1595171400000|2020-07-19 15:10:00|2773.91|2735.91|2773.49|2735.49|2774.07|2736.07|2773.4|2735.4|99
1595171700000|2020-07-19 15:15:00|2773.56|2735.56|2773.56|2735.56|2773.91|2735.91|2773.3|2735.3|213
1595172000000|2020-07-19 15:20:00|2773.57|2735.57|2774.54|2736.54|2775.12|2737.12|2773.57|2735.57|185
1595172300000|2020-07-19 15:25:00|2774.53|2736.53|2775.71|2737.71|2775.73|2737.73|2773.88|2735.88|217
1595172600000|2020-07-19 15:30:00|2775.72|2737.72|2775.02|2737.02|2776.16|2738.16|2775|2737|221
1595172900000|2020-07-19 15:35:00|2775.01|2737.01|2775.43|2737.43|2775.43|2737.43|2774.77|2736.77|216
1595173200000|2020-07-19 15:40:00|2775.4|2737.4|2773.98|2735.98|2775.54|2737.54|2773.89|2735.89|229
1595173500000|2020-07-19 15:45:00|2773.97|2735.97|2770.85|2732.85|2774.12|2736.12|2770.85|2732.85|212
1595173800000|2020-07-19 15:50:00|2770.83|2732.83|2765.96|2727.96|2771|2733|2765.83|2727.83|254
1595174100000|2020-07-19 15:55:00|2765.94|2727.94|2766.79|2728.79|2767.03|2729.03|2765.87|2727.87|231
1595174400000|2020-07-19 16:00:00|2766.71|2728.71|2767.3|2729.3|2767.3|2729.3|2764.62|2726.62|256
1595174700000|2020-07-19 16:05:00|2767.32|2729.32|2772.49|2734.49|2772.51|2734.51|2767.31|2729.31|253
1595175000000|2020-07-19 16:10:00|2772.52|2734.52|2770.73|2732.73|2772.55|2734.55|2770.63|2732.63|231
1595175300000|2020-07-19 16:15:00|2770.72|2732.72|2770.5|2732.5|2771.4|2733.4|2770.49|2732.49|223
1595175600000|2020-07-19 16:20:00|2770.6|2732.6|2772.07|2734.07|2772.15|2734.15|2769.92|2731.92|229
1595175900000|2020-07-19 16:25:00|2772.06|2734.06|2772.49|2734.49|2772.58|2734.58|2771.99|2733.99|200
1595176200000|2020-07-19 16:30:00|2772.5|2734.5|2771.05|2733.05|2772.93|2734.93|2771.01|2733.01|214
1595176500000|2020-07-19 16:35:00|2771.06|2733.06|2781.86|2743.86|2784.93|2746.93|2771.01|2733.01|246
1595176800000|2020-07-19 16:40:00|2781.48|2743.48|2781.97|2743.97|2782.72|2744.72|2780.92|2742.92|260
1595177100000|2020-07-19 16:45:00|2782.01|2744.01|2781.63|2743.63|2782.89|2744.89|2781.58|2743.58|250
1595177400000|2020-07-19 16:50:00|2781.52|2743.52|2780.16|2742.16|2781.52|2743.52|2779.02|2741.02|246
1595177700000|2020-07-19 16:55:00|2780.17|2742.17|2780.84|2742.84|2781.98|2743.98|2780.15|2742.15|221
1595178000000|2020-07-19 17:00:00|2780.75|2742.75|2777.57|2739.57|2781.45|2743.45|2777.17|2739.17|243
1595178300000|2020-07-19 17:05:00|2777.56|2739.56|2781|2743|2781.02|2743.02|2777.5|2739.5|236
1595178600000|2020-07-19 17:10:00|2781.02|2743.02|2782.72|2744.72|2783.68|2745.68|2780.96|2742.96|233
1595178900000|2020-07-19 17:15:00|2782.68|2744.68|2783.97|2745.97|2784.23|2746.23|2782.43|2744.43|220
1595179200000|2020-07-19 17:20:00|2784.01|2746.01|2784.68|2746.68|2785.05|2747.05|2783.8|2745.8|223
1595179500000|2020-07-19 17:25:00|2784.7|2746.7|2784.94|2746.94|2786.13|2748.13|2784.62|2746.62|240
1595179800000|2020-07-19 17:30:00|2784.96|2746.96|2787.02|2749.02|2787.3|2749.3|2784.89|2746.89|229
1595180100000|2020-07-19 17:35:00|2787.05|2749.05|2787.51|2749.51|2787.58|2749.58|2786.88|2748.88|218
1595180400000|2020-07-19 17:40:00|2787.53|2749.53|2787.78|2749.78|2788.44|2750.44|2786.13|2748.13|251
1595180700000|2020-07-19 17:45:00|2787.8|2749.8|2787.51|2749.51|2788.39|2750.39|2787.51|2749.51|238
1595181000000|2020-07-19 17:50:00|2787.48|2749.48|2787.15|2749.15|2787.48|2749.48|2786|2748|227
1595181300000|2020-07-19 17:55:00|2787.2|2749.2|2784.44|2746.44|2787.38|2749.38|2784.22|2746.22|219
1595181600000|2020-07-19 18:00:00|2784.4|2746.4|2788.03|2750.03|2788.38|2750.38|2784.36|2746.36|248
1595181900000|2020-07-19 18:05:00|2788.06|2750.06|2785.77|2747.77|2788.06|2750.06|2785.71|2747.71|216
1595182200000|2020-07-19 18:10:00|2785.9|2747.9|2784.94|2746.94|2785.95|2747.95|2784.94|2746.94|202
1595182500000|2020-07-19 18:15:00|2784.93|2746.93|2784.93|2746.93|2785.2|2747.2|2784.65|2746.65|199
1595182800000|2020-07-19 18:20:00|2784.98|2746.98|2788.44|2750.44|2788.46|2750.46|2784.96|2746.96|216
1595183100000|2020-07-19 18:25:00|2788.45|2750.45|2789.43|2751.43|2791.21|2753.21|2788.45|2750.45|246
1595183400000|2020-07-19 18:30:00|2789.41|2751.41|2790.19|2752.19|2790.81|2752.81|2789.2|2751.2|219
1595183700000|2020-07-19 18:35:00|2790.24|2752.24|2790.12|2752.12|2790.65|2752.65|2789.91|2751.91|220
1595184000000|2020-07-19 18:40:00|2790.13|2752.13|2790.64|2752.64|2790.65|2752.65|2789.61|2751.61|207
1595184300000|2020-07-19 18:45:00|2790.59|2752.59|2791.78|2753.78|2792.35|2754.35|2790.58|2752.58|227
1595184600000|2020-07-19 18:50:00|2791.74|2753.74|2791.71|2753.71|2791.78|2753.78|2790.85|2752.85|220
1595184900000|2020-07-19 18:55:00|2791.72|2753.72|2793.18|2755.18|2793.97|2755.97|2791.72|2753.72|234
1595185200000|2020-07-19 19:00:00|2793.23|2755.23|2794.74|2756.74|2796.02|2758.02|2793.23|2755.23|244
1595185500000|2020-07-19 19:05:00|2794.64|2756.64|2789.7|2751.7|2794.64|2756.64|2789.7|2751.7|244
1595185800000|2020-07-19 19:10:00|2789.72|2751.72|2788.65|2750.65|2790.08|2752.08|2787.02|2749.02|246
1595186100000|2020-07-19 19:15:00|2788.56|2750.56|2788.37|2750.37|2789.19|2751.19|2787.62|2749.62|229
1595186400000|2020-07-19 19:20:00|2788.39|2750.39|2789.74|2751.74|2789.74|2751.74|2787.63|2749.63|229
1595186700000|2020-07-19 19:25:00|2789.72|2751.72|2794.25|2756.25|2794.5|2756.5|2789.51|2751.51|250
1595187000000|2020-07-19 19:30:00|2794.26|2756.26|2795.25|2757.25|2795.81|2757.81|2794.26|2756.26|233
1595187300000|2020-07-19 19:35:00|2795.24|2757.24|2792.82|2754.82|2795.25|2757.25|2792.81|2754.81|226
1595187600000|2020-07-19 19:40:00|2792.75|2754.75|2792.64|2754.64|2794.21|2756.21|2791.36|2753.36|238
1595187900000|2020-07-19 19:45:00|2792.59|2754.59|2794.44|2756.44|2794.45|2756.45|2792.52|2754.52|230
1595188200000|2020-07-19 19:50:00|2794.46|2756.46|2796.92|2758.92|2797.08|2759.08|2794.35|2756.35|249
1595188500000|2020-07-19 19:55:00|2796.9|2758.9|2796.74|2758.74|2797.36|2759.36|2795.43|2757.43|228
1595188800000|2020-07-19 20:00:00|2796.76|2758.76|2799.05|2761.05|2800.17|2762.17|2796.76|2758.76|260
1595189100000|2020-07-19 20:05:00|2799.06|2761.06|2797.9|2759.9|2800.86|2762.86|2797.83|2759.83|236
1595189400000|2020-07-19 20:10:00|2797.91|2759.91|2793.59|2755.59|2797.97|2759.97|2793.36|2755.36|235
1595189700000|2020-07-19 20:15:00|2793.57|2755.57|2794.3|2756.3|2794.65|2756.65|2793.35|2755.35|230
1595190000000|2020-07-19 20:20:00|2794.35|2756.35|2792.25|2754.25|2794.82|2756.82|2792.25|2754.25|239
1595190300000|2020-07-19 20:25:00|2792.24|2754.24|2793.78|2755.78|2794.15|2756.15|2792.13|2754.13|227
1595190600000|2020-07-19 20:30:00|2793.76|2755.76|2793.17|2755.17|2794.55|2756.55|2792.91|2754.91|225
1595190900000|2020-07-19 20:35:00|2793.16|2755.16|2795.62|2757.62|2795.8|2757.8|2793.04|2755.04|223
1595191200000|2020-07-19 20:40:00|2795.68|2757.68|2796.07|2758.07|2796.94|2758.94|2795.68|2757.68|229
1595191500000|2020-07-19 20:45:00|2796.02|2758.02|2797.06|2759.06|2797.06|2759.06|2795.92|2757.92|233
1595191800000|2020-07-19 20:50:00|2797.05|2759.05|2799.14|2761.14|2799.37|2761.37|2797.05|2759.05|222
1595192100000|2020-07-19 20:55:00|2799.19|2761.19|2799.4|2761.4|2799.85|2761.85|2799.19|2761.19|197
1595192400000|2020-07-19 21:00:00|2799.54|2761.54|2800.66|2762.66|2800.76|2762.76|2798.81|2760.81|203
1595192700000|2020-07-19 21:05:00|2800.85|2762.85|2802.3|2764.3|2802.3|2764.3|2800.83|2762.83|215
1595193000000|2020-07-19 21:10:00|2802.33|2764.33|2802.43|2764.43|2802.46|2764.46|2801.87|2763.87|204
1595193300000|2020-07-19 21:15:00|2802.42|2764.42|2801.4|2763.4|2802.54|2764.54|2801.37|2763.37|203
1595193600000|2020-07-19 21:20:00|2801.41|2763.41|2800.6|2762.6|2801.41|2763.41|2800.6|2762.6|227
1595193900000|2020-07-19 21:25:00|2800.59|2762.59|2798.24|2760.24|2800.59|2762.59|2798.19|2760.19|228
1595194200000|2020-07-19 21:30:00|2798.21|2760.21|2798.57|2760.57|2798.58|2760.58|2797.09|2759.09|235
1595194500000|2020-07-19 21:35:00|2798.6|2760.6|2799.57|2761.57|2799.75|2761.75|2798.56|2760.56|234
1595194800000|2020-07-19 21:40:00|2799.59|2761.59|2800.66|2762.66|2800.66|2762.66|2798.94|2760.94|243
1595195100000|2020-07-19 21:45:00|2800.64|2762.64|2802.68|2764.68|2802.72|2764.72|2800.64|2762.64|242
1595195400000|2020-07-19 21:50:00|2802.67|2764.67|2803.14|2765.14|2803.39|2765.39|2802.37|2764.37|205
1595195700000|2020-07-19 21:55:00|2803.15|2765.15|2802.4|2764.4|2803.15|2765.15|2802.15|2764.15|214
1595196000000|2020-07-19 22:00:00|2802.41|2764.41|2802.54|2764.54|2803.8|2765.8|2802.41|2764.41|240
1595196300000|2020-07-19 22:05:00|2802.48|2764.48|2800.61|2762.61|2802.79|2764.79|2800.58|2762.58|227
1595196600000|2020-07-19 22:10:00|2800.62|2762.62|2799.44|2761.44|2800.64|2762.64|2799.39|2761.39|212
1595196900000|2020-07-19 22:15:00|2799.43|2761.43|2800.15|2762.15|2800.45|2762.45|2799.2|2761.2|207
1595197200000|2020-07-19 22:20:00|2800.14|2762.14|2799.5|2761.5|2800.14|2762.14|2799.17|2761.17|248
1595197500000|2020-07-19 22:25:00|2799.53|2761.53|2807.93|2769.93|2810.39|2772.39|2799.52|2761.52|258
1595197800000|2020-07-19 22:30:00|2807.92|2769.92|2810.16|2772.16|2812.33|2774.33|2807.68|2769.68|267
1595198100000|2020-07-19 22:35:00|2810.15|2772.15|2810.69|2772.69|2812.06|2774.06|2810.15|2772.15|240
1595198400000|2020-07-19 22:40:00|2810.7|2772.7|2811.77|2773.77|2812.38|2774.38|2810.67|2772.67|249
1595198700000|2020-07-19 22:45:00|2811.76|2773.76|2812.67|2774.67|2814.54|2776.54|2811.76|2773.76|233
1595199000000|2020-07-19 22:50:00|2812.61|2774.61|2811.07|2773.07|2812.61|2774.61|2810.62|2772.62|233
1595199300000|2020-07-19 22:55:00|2811|2773|2812.12|2774.12|2812.25|2774.25|2810.96|2772.96|236
1595199600000|2020-07-19 23:00:00|2812.08|2774.08|2816.74|2778.74|2816.95|2778.95|2812.06|2774.06|255
1595199900000|2020-07-19 23:05:00|2816.76|2778.76|2819.67|2781.67|2819.67|2781.67|2816.76|2778.76|232
1595200200000|2020-07-19 23:10:00|2819.65|2781.65|2825.64|2787.64|2828.2|2790.2|2819.61|2781.61|273
1595200500000|2020-07-19 23:15:00|2825.68|2787.68|2822.2|2784.2|2827.54|2789.54|2822.2|2784.2|272
1595200800000|2020-07-19 23:20:00|2822.17|2784.17|2822.22|2784.22|2823.61|2785.61|2821.34|2783.34|254
1595201100000|2020-07-19 23:25:00|2822.26|2784.26|2822.2|2784.2|2822.6|2784.6|2820.59|2782.59|248
1595201400000|2020-07-19 23:30:00|2822.21|2784.21|2820.46|2782.46|2823.99|2785.99|2820.22|2782.22|263
1595201700000|2020-07-19 23:35:00|2820.44|2782.44|2821.62|2783.62|2821.69|2783.69|2820.36|2782.36|234
1595202000000|2020-07-19 23:40:00|2821.65|2783.65|2821.06|2783.06|2824.06|2786.06|2820.93|2782.93|241
1595202300000|2020-07-19 23:45:00|2821.09|2783.09|2821.56|2783.56|2822.82|2784.82|2821.03|2783.03|250
1595202600000|2020-07-19 23:50:00|2821.54|2783.54|2819.12|2781.12|2821.71|2783.71|2818.08|2780.08|230
1595202900000|2020-07-19 23:55:00|2819.05|2781.05|2819.21|2781.21|2819.27|2781.27|2817.67|2779.67|223
1595203200000|2020-07-20 00:00:00|2819.24|2781.24|2823.55|2785.55|2824.04|2786.04|2819.18|2781.18|252
1595203500000|2020-07-20 00:05:00|2823.5|2785.5|2823.33|2785.33|2824.44|2786.44|2822.74|2784.74|263
1595203800000|2020-07-20 00:10:00|2823.34|2785.34|2821.67|2783.67|2823.34|2785.34|2821.26|2783.26|229
1595204100000|2020-07-20 00:15:00|2821.68|2783.68|2818.37|2780.37|2821.71|2783.71|2818.36|2780.36|238
1595204400000|2020-07-20 00:20:00|2818.38|2780.38|2819.49|2781.49|2819.88|2781.88|2818.2|2780.2|231
1595204700000|2020-07-20 00:25:00|2819.5|2781.5|2819.67|2781.67|2820.87|2782.87|2819.44|2781.44|248
1595205000000|2020-07-20 00:30:00|2819.63|2781.63|2820.21|2782.21|2820.48|2782.48|2818.38|2780.38|219
1595205300000|2020-07-20 00:35:00|2820.23|2782.23|2822.04|2784.04|2822.31|2784.31|2819.19|2781.19|250
1595205600000|2020-07-20 00:40:00|2822.05|2784.05|2819.52|2781.52|2822.47|2784.47|2819.32|2781.32|248
1595205900000|2020-07-20 00:45:00|2819.53|2781.53|2816.92|2778.92|2819.63|2781.63|2816.91|2778.91|251
1595206200000|2020-07-20 00:50:00|2816.91|2778.91|2816.41|2778.41|2817.69|2779.69|2816.23|2778.23|236
1595206500000|2020-07-20 00:55:00|2816.46|2778.46|2813.77|2775.77|2816.57|2778.57|2813.62|2775.62|228
1595206800000|2020-07-20 01:00:00|2813.79|2775.79|2816.02|2778.02|2816.25|2778.25|2813.79|2775.79|230
1595207100000|2020-07-20 01:05:00|2816.01|2778.01|2814.67|2776.67|2816.03|2778.03|2814.67|2776.67|223
1595207400000|2020-07-20 01:10:00|2814.71|2776.71|2810.8|2772.8|2814.77|2776.77|2810.72|2772.72|239
1595207700000|2020-07-20 01:15:00|2810.81|2772.81|2811.07|2773.07|2811.48|2773.48|2809.9|2771.9|233
1595208000000|2020-07-20 01:20:00|2811.05|2773.05|2811.84|2773.84|2811.9|2773.9|2811.05|2773.05|226
1595208300000|2020-07-20 01:25:00|2811.78|2773.78|2812.85|2774.85|2812.85|2774.85|2811.78|2773.78|208
1595208600000|2020-07-20 01:30:00|2812.82|2774.82|2813.61|2775.61|2814.16|2776.16|2812.82|2774.82|220
1595208900000|2020-07-20 01:35:00|2813.62|2775.62|2811.44|2773.44|2813.62|2775.62|2811.09|2773.09|219
1595209200000|2020-07-20 01:40:00|2811.48|2773.48|2808.29|2770.29|2811.69|2773.69|2807.83|2769.83|230
1595209500000|2020-07-20 01:45:00|2808.23|2770.23|2808.89|2770.89|2809.65|2771.65|2808.12|2770.12|222
1595209800000|2020-07-20 01:50:00|2808.91|2770.91|2807.01|2769.01|2808.97|2770.97|2806.89|2768.89|207
1595210100000|2020-07-20 01:55:00|2806.95|2768.95|2803.81|2765.81|2807.52|2769.52|2803.72|2765.72|248
1595210400000|2020-07-20 02:00:00|2803.79|2765.79|2805.86|2767.86|2805.87|2767.87|2803.35|2765.35|243
1595210700000|2020-07-20 02:05:00|2805.87|2767.87|2806.89|2768.89|2807.32|2769.32|2805.87|2767.87|234
1595211000000|2020-07-20 02:10:00|2806.97|2768.97|2805.31|2767.31|2806.99|2768.99|2805.25|2767.25|233
1595211300000|2020-07-20 02:15:00|2805.29|2767.29|2807.5|2769.5|2807.5|2769.5|2805.01|2767.01|226
1595211600000|2020-07-20 02:20:00|2807.49|2769.49|2809.04|2771.04|2810.05|2772.05|2807.49|2769.49|244
1595211900000|2020-07-20 02:25:00|2809|2771|2809.19|2771.19|2809.72|2771.72|2809|2771|210
1595212200000|2020-07-20 02:30:00|2809.2|2771.2|2810.2|2772.2|2810.43|2772.43|2809.09|2771.09|199
1595212500000|2020-07-20 02:35:00|2810.25|2772.25|2809.58|2771.58|2811.06|2773.06|2809.5|2771.5|195
1595212800000|2020-07-20 02:40:00|2809.56|2771.56|2808.46|2770.46|2810.01|2772.01|2808.46|2770.46|192
1595213100000|2020-07-20 02:45:00|2808.47|2770.47|2810.02|2772.02|2810.04|2772.04|2808.29|2770.29|210
1595213400000|2020-07-20 02:50:00|2810.03|2772.03|2810.48|2772.48|2811.43|2773.43|2809.91|2771.91|223
1595213700000|2020-07-20 02:55:00|2810.44|2772.44|2810.54|2772.54|2810.76|2772.76|2810.2|2772.2|232
1595214000000|2020-07-20 03:00:00|2810.55|2772.55|2813.5|2775.5|2813.53|2775.53|2810.34|2772.34|244
1595214300000|2020-07-20 03:05:00|2813.52|2775.52|2813.86|2775.86|2814.13|2776.13|2813.4|2775.4|227
1595214600000|2020-07-20 03:10:00|2813.87|2775.87|2815.19|2777.19|2815.31|2777.31|2813.48|2775.48|234
1595214900000|2020-07-20 03:15:00|2815.15|2777.15|2813.91|2775.91|2815.5|2777.5|2813.89|2775.89|241
1595215200000|2020-07-20 03:20:00|2813.97|2775.97|2813.32|2775.32|2813.98|2775.98|2813.15|2775.15|213
1595215500000|2020-07-20 03:25:00|2813.41|2775.41|2814.07|2776.07|2814.27|2776.27|2813.33|2775.33|210
1595215800000|2020-07-20 03:30:00|2814.06|2776.06|2812.79|2774.79|2814.53|2776.53|2812.69|2774.69|218
1595216100000|2020-07-20 03:35:00|2812.81|2774.81|2812.65|2774.65|2813|2775|2812.38|2774.38|221
1595216400000|2020-07-20 03:40:00|2812.63|2774.63|2812.18|2774.18|2812.75|2774.75|2811.26|2773.26|216
1595216700000|2020-07-20 03:45:00|2812.16|2774.16|2812.17|2774.17|2812.86|2774.86|2811.92|2773.92|229
1595217000000|2020-07-20 03:50:00|2812.16|2774.16|2813.01|2775.01|2813.33|2775.33|2811.91|2773.91|215
1595217300000|2020-07-20 03:55:00|2813.04|2775.04|2813.97|2775.97|2814.56|2776.56|2813.01|2775.01|226
1595217600000|2020-07-20 04:00:00|2813.98|2775.98|2814.58|2776.58|2814.6|2776.6|2813.89|2775.89|212
1595217900000|2020-07-20 04:05:00|2814.55|2776.55|2814.57|2776.57|2815.12|2777.12|2814.4|2776.4|215
1595218200000|2020-07-20 04:10:00|2814.58|2776.58|2813.24|2775.24|2814.63|2776.63|2812.92|2774.92|203
1595218500000|2020-07-20 04:15:00|2813.25|2775.25|2812.36|2774.36|2813.27|2775.27|2812.22|2774.22|186
1595218800000|2020-07-20 04:20:00|2812.35|2774.35|2810.02|2772.02|2812.68|2774.68|2810.02|2772.02|199
1595219100000|2020-07-20 04:25:00|2810.09|2772.09|2808.34|2770.34|2810.09|2772.09|2808.3|2770.3|234
1595219400000|2020-07-20 04:30:00|2808.32|2770.32|2809.42|2771.42|2809.56|2771.56|2807.77|2769.77|207
1595219700000|2020-07-20 04:35:00|2809.48|2771.48|2809.87|2771.87|2809.93|2771.93|2809.22|2771.22|200
1595220000000|2020-07-20 04:40:00|2809.88|2771.88|2809.36|2771.36|2810.33|2772.33|2809.32|2771.32|205
1595220300000|2020-07-20 04:45:00|2809.34|2771.34|2808.65|2770.65|2809.55|2771.55|2808.64|2770.64|189
1595220600000|2020-07-20 04:50:00|2808.69|2770.69|2807.97|2769.97|2808.75|2770.75|2807.19|2769.19|225
1595220900000|2020-07-20 04:55:00|2807.99|2769.99|2810.02|2772.02|2810.17|2772.17|2807.83|2769.83|232
1595221200000|2020-07-20 05:00:00|2810.03|2772.03|2812.36|2774.36|2812.42|2774.42|2810.03|2772.03|226
1595221500000|2020-07-20 05:05:00|2812.34|2774.34|2811.5|2773.5|2812.99|2774.99|2811.44|2773.44|207
1595221800000|2020-07-20 05:10:00|2811.36|2773.36|2810.64|2772.64|2811.36|2773.36|2810.63|2772.63|198
1595222100000|2020-07-20 05:15:00|2810.57|2772.57|2809.79|2771.79|2810.64|2772.64|2809.18|2771.18|220
1595222400000|2020-07-20 05:20:00|2809.78|2771.78|2810.99|2772.99|2810.99|2772.99|2809.76|2771.76|216
1595222700000|2020-07-20 05:25:00|2810.98|2772.98|2810.57|2772.57|2810.98|2772.98|2810.18|2772.18|199
1595223000000|2020-07-20 05:30:00|2810.56|2772.56|2812.02|2774.02|2812.02|2774.02|2810.39|2772.39|200
1595223300000|2020-07-20 05:35:00|2812.03|2774.03|2813.51|2775.51|2813.51|2775.51|2811.28|2773.28|220
1595223600000|2020-07-20 05:40:00|2813.5|2775.5|2813.56|2775.56|2813.97|2775.97|2813.42|2775.42|211
1595223900000|2020-07-20 05:45:00|2813.54|2775.54|2813.73|2775.73|2813.74|2775.74|2813.09|2775.09|226
1595224200000|2020-07-20 05:50:00|2813.72|2775.72|2816.91|2778.91|2816.91|2778.91|2813.69|2775.69|226
1595224500000|2020-07-20 05:55:00|2816.9|2778.9|2819.01|2781.01|2819.2|2781.2|2816.9|2778.9|243
1595224800000|2020-07-20 06:00:00|2819|2781|2815.56|2777.56|2819.15|2781.15|2815.56|2777.56|230
1595225100000|2020-07-20 06:05:00|2815.53|2777.53|2815.54|2777.54|2815.58|2777.58|2814.86|2776.86|207
1595225400000|2020-07-20 06:10:00|2815.52|2777.52|2813.85|2775.85|2815.67|2777.67|2813.81|2775.81|191
1595225700000|2020-07-20 06:15:00|2813.82|2775.82|2811.81|2773.81|2814.13|2776.13|2811.68|2773.68|234
1595226000000|2020-07-20 06:20:00|2811.85|2773.85|2811.8|2773.8|2812.33|2774.33|2811.69|2773.69|201
1595226300000|2020-07-20 06:25:00|2811.79|2773.79|2813.01|2775.01|2813.01|2775.01|2811.55|2773.55|209
1595226600000|2020-07-20 06:30:00|2813.02|2775.02|2813.13|2775.13|2813.51|2775.51|2812.63|2774.63|217
1595226900000|2020-07-20 06:35:00|2813.08|2775.08|2812.9|2774.9|2813.48|2775.48|2812.44|2774.44|234
1595227200000|2020-07-20 06:40:00|2812.92|2774.92|2814.2|2776.2|2814.3|2776.3|2812.83|2774.83|199
1595227500000|2020-07-20 06:45:00|2814.21|2776.21|2813.83|2775.83|2814.45|2776.45|2813.43|2775.43|211
1595227800000|2020-07-20 06:50:00|2813.81|2775.81|2811.2|2773.2|2813.83|2775.83|2811.14|2773.14|222
1595228100000|2020-07-20 06:55:00|2811.18|2773.18|2810.71|2772.71|2811.64|2773.64|2810.57|2772.57|221
1595228400000|2020-07-20 07:00:00|2810.77|2772.77|2810.86|2772.86|2810.88|2772.88|2810.13|2772.13|218
1595228700000|2020-07-20 07:05:00|2810.8|2772.8|2810.47|2772.47|2811.15|2773.15|2809.81|2771.81|238
1595229000000|2020-07-20 07:10:00|2810.56|2772.56|2810.22|2772.22|2810.6|2772.6|2809.88|2771.88|193
1595229300000|2020-07-20 07:15:00|2810.2|2772.2|2809.32|2771.32|2810.4|2772.4|2808.87|2770.87|224
1595229600000|2020-07-20 07:20:00|2809.26|2771.26|2810.12|2772.12|2810.43|2772.43|2809.26|2771.26|204
1595229900000|2020-07-20 07:25:00|2810.08|2772.08|2810.32|2772.32|2810.35|2772.35|2809.7|2771.7|209
1595230200000|2020-07-20 07:30:00|2810.33|2772.33|2809.82|2771.82|2810.34|2772.34|2809.33|2771.33|214
1595230500000|2020-07-20 07:35:00|2809.86|2771.86|2813.29|2775.29|2813.74|2775.74|2809.82|2771.82|239
1595230800000|2020-07-20 07:40:00|2813.26|2775.26|2813.48|2775.48|2814.8|2776.8|2813.26|2775.26|242
1595231100000|2020-07-20 07:45:00|2813.49|2775.49|2812.19|2774.19|2813.52|2775.52|2812.19|2774.19|233
1595231400000|2020-07-20 07:50:00|2812.17|2774.17|2811.57|2773.57|2812.19|2774.19|2811.27|2773.27|218
1595231700000|2020-07-20 07:55:00|2811.54|2773.54|2812.53|2774.53|2812.58|2774.58|2811.33|2773.33|233
1595232000000|2020-07-20 08:00:00|2812.55|2774.55|2812.86|2774.86|2812.86|2774.86|2812.25|2774.25|220
1595232300000|2020-07-20 08:05:00|2812.84|2774.84|2812.3|2774.3|2813.08|2775.08|2812.2|2774.2|216
1595232600000|2020-07-20 08:10:00|2812.35|2774.35|2812.27|2774.27|2812.46|2774.46|2811.73|2773.73|216
1595232900000|2020-07-20 08:15:00|2812.28|2774.28|2813.07|2775.07|2813.07|2775.07|2811.93|2773.93|203
1595233200000|2020-07-20 08:20:00|2813.06|2775.06|2814.51|2776.51|2814.51|2776.51|2813.06|2775.06|216
1595233500000|2020-07-20 08:25:00|2814.53|2776.53|2814.72|2776.72|2815.23|2777.23|2814.29|2776.29|222
1595233800000|2020-07-20 08:30:00|2814.7|2776.7|2812.96|2774.96|2814.77|2776.77|2812.84|2774.84|234
1595234100000|2020-07-20 08:35:00|2812.97|2774.97|2812.32|2774.32|2813.47|2775.47|2812.16|2774.16|197
1595234400000|2020-07-20 08:40:00|2812.31|2774.31|2812.16|2774.16|2812.43|2774.43|2812.03|2774.03|197
1595234700000|2020-07-20 08:45:00|2812.15|2774.15|2812.88|2774.88|2813.37|2775.37|2812.09|2774.09|227
1595235000000|2020-07-20 08:50:00|2812.87|2774.87|2812.12|2774.12|2813.31|2775.31|2812.12|2774.12|220
1595235300000|2020-07-20 08:55:00|2812.11|2774.11|2812.79|2774.79|2812.83|2774.83|2811.79|2773.79|214
1595235600000|2020-07-20 09:00:00|2812.77|2774.77|2813.39|2775.39|2813.47|2775.47|2812.7|2774.7|217
1595235900000|2020-07-20 09:05:00|2813.4|2775.4|2815.11|2777.11|2815.13|2777.13|2812.8|2774.8|225
1595236200000|2020-07-20 09:10:00|2815.09|2777.09|2813.69|2775.69|2815.17|2777.17|2813.61|2775.61|228
1595236500000|2020-07-20 09:15:00|2813.71|2775.71|2812.78|2774.78|2813.9|2775.9|2812.3|2774.3|229
1595236800000|2020-07-20 09:20:00|2812.77|2774.77|2815.63|2777.63|2815.64|2777.64|2812.76|2774.76|228
1595237100000|2020-07-20 09:25:00|2815.6|2777.6|2814.01|2776.01|2815.8|2777.8|2813.89|2775.89|233
1595237400000|2020-07-20 09:30:00|2814|2776|2812.46|2774.46|2814|2776|2812.46|2774.46|229
1595237700000|2020-07-20 09:35:00|2812.43|2774.43|2812.55|2774.55|2813.1|2775.1|2811.74|2773.74|225
1595238000000|2020-07-20 09:40:00|2812.5|2774.5|2812.97|2774.97|2813.3|2775.3|2812.22|2774.22|235
1595238300000|2020-07-20 09:45:00|2813|2775|2813.03|2775.03|2813.39|2775.39|2812.76|2774.76|204
1595238600000|2020-07-20 09:50:00|2813.02|2775.02|2813.44|2775.44|2813.63|2775.63|2812.96|2774.96|206
1595238900000|2020-07-20 09:55:00|2813.43|2775.43|2812.2|2774.2|2813.75|2775.75|2812.19|2774.19|231
1595239200000|2020-07-20 10:00:00|2812.11|2774.11|2811.79|2773.79|2812.46|2774.46|2811.69|2773.69|216
1595239500000|2020-07-20 10:05:00|2811.74|2773.74|2811.33|2773.33|2811.77|2773.77|2811.15|2773.15|222
1595239800000|2020-07-20 10:10:00|2811.36|2773.36|2809.58|2771.58|2811.49|2773.49|2808.95|2770.95|229
1595240100000|2020-07-20 10:15:00|2809.57|2771.57|2809.27|2771.27|2809.82|2771.82|2808.68|2770.68|232
1595240400000|2020-07-20 10:20:00|2809.29|2771.29|2808.67|2770.67|2809.31|2771.31|2808.66|2770.66|207
1595240700000|2020-07-20 10:25:00|2808.64|2770.64|2803.38|2765.38|2808.95|2770.95|2802.56|2764.56|245
1595241000000|2020-07-20 10:30:00|2803.29|2765.29|2804.3|2766.3|2804.48|2766.48|2802.76|2764.76|254
1595241300000|2020-07-20 10:35:00|2804.25|2766.25|2804.04|2766.04|2805.1|2767.1|2804.04|2766.04|226
1595241600000|2020-07-20 10:40:00|2803.99|2765.99|2804.35|2766.35|2804.65|2766.65|2803.79|2765.79|249
1595241900000|2020-07-20 10:45:00|2804.39|2766.39|2792.25|2754.25|2804.39|2766.39|2789.77|2751.77|272
1595242200000|2020-07-20 10:50:00|2792.31|2754.31|2792.93|2754.93|2794.65|2756.65|2791.23|2753.23|269
1595242500000|2020-07-20 10:55:00|2792.94|2754.94|2794.91|2756.91|2795.36|2757.36|2792.86|2754.86|246
1595242800000|2020-07-20 11:00:00|2794.92|2756.92|2795.33|2757.33|2796.77|2758.77|2792.61|2754.61|266
1595243100000|2020-07-20 11:05:00|2795.35|2757.35|2796.38|2758.38|2797.28|2759.28|2795.04|2757.04|239
1595243400000|2020-07-20 11:10:00|2796.39|2758.39|2797.55|2759.55|2797.67|2759.67|2793.64|2755.64|249
1595243700000|2020-07-20 11:15:00|2797.54|2759.54|2797.54|2759.54|2797.74|2759.74|2795.61|2757.61|241
1595244000000|2020-07-20 11:20:00|2797.6|2759.6|2798.28|2760.28|2798.43|2760.43|2797.01|2759.01|231
1595244300000|2020-07-20 11:25:00|2798.26|2760.26|2797.24|2759.24|2798.57|2760.57|2797.1|2759.1|223
1595244600000|2020-07-20 11:30:00|2797.23|2759.23|2795.13|2757.13|2797.31|2759.31|2795.11|2757.11|238
1595244900000|2020-07-20 11:35:00|2795.14|2757.14|2793.95|2755.95|2796.18|2758.18|2793.95|2755.95|230
1595245200000|2020-07-20 11:40:00|2793.99|2755.99|2794.4|2756.4|2794.92|2756.92|2793.97|2755.97|235
1595245500000|2020-07-20 11:45:00|2794.42|2756.42|2796.48|2758.48|2796.48|2758.48|2794.26|2756.26|237
1595245800000|2020-07-20 11:50:00|2796.47|2758.47|2796.27|2758.27|2796.95|2758.95|2796.15|2758.15|249
1595246100000|2020-07-20 11:55:00|2796.19|2758.19|2794.44|2756.44|2796.19|2758.19|2794.33|2756.33|232
1595246400000|2020-07-20 12:00:00|2794.38|2756.38|2794.4|2756.4|2794.42|2756.42|2791.35|2753.35|257
1595246700000|2020-07-20 12:05:00|2794.41|2756.41|2798.04|2760.04|2798.65|2760.65|2794.41|2756.41|253
1595247000000|2020-07-20 12:10:00|2798.06|2760.06|2798.57|2760.57|2799.52|2761.52|2797.84|2759.84|242
1595247300000|2020-07-20 12:15:00|2798.55|2760.55|2800.93|2762.93|2800.93|2762.93|2798.53|2760.53|246
1595247600000|2020-07-20 12:20:00|2800.87|2762.87|2803.02|2765.02|2803.14|2765.14|2800.82|2762.82|227
1595247900000|2020-07-20 12:25:00|2802.93|2764.93|2801.23|2763.23|2802.93|2764.93|2800.77|2762.77|250
1595248200000|2020-07-20 12:30:00|2801.24|2763.24|2800.7|2762.7|2801.53|2763.53|2800.27|2762.27|250
1595248500000|2020-07-20 12:35:00|2800.74|2762.74|2799.18|2761.18|2800.81|2762.81|2798.92|2760.92|237
1595248800000|2020-07-20 12:40:00|2799.17|2761.17|2797.44|2759.44|2799.24|2761.24|2797.37|2759.37|239
1595249100000|2020-07-20 12:45:00|2797.43|2759.43|2797.78|2759.78|2797.84|2759.84|2796.84|2758.84|239
1595249400000|2020-07-20 12:50:00|2797.75|2759.75|2799.46|2761.46|2799.82|2761.82|2797.54|2759.54|251
1595249700000|2020-07-20 12:55:00|2799.51|2761.51|2798.92|2760.92|2799.71|2761.71|2798.37|2760.37|242
1595250000000|2020-07-20 13:00:00|2798.94|2760.94|2797.35|2759.35|2799.08|2761.08|2797.28|2759.28|233
1595250300000|2020-07-20 13:05:00|2797.3|2759.3|2796.94|2758.94|2797.37|2759.37|2796.77|2758.77|213
1595250600000|2020-07-20 13:10:00|2796.93|2758.93|2795.66|2757.66|2797.06|2759.06|2795.65|2757.65|234
1595250900000|2020-07-20 13:15:00|2795.64|2757.64|2793.15|2755.15|2795.73|2757.73|2792.6|2754.6|249
1595251200000|2020-07-20 13:20:00|2793.17|2755.17|2792.73|2754.73|2793.39|2755.39|2792.51|2754.51|233
1595251500000|2020-07-20 13:25:00|2792.62|2754.62|2794.1|2756.1|2794.18|2756.18|2792.34|2754.34|253
1595251800000|2020-07-20 13:30:00|2794.11|2756.11|2796.03|2758.03|2796.03|2758.03|2793.27|2755.27|240
1595252100000|2020-07-20 13:35:00|2796.07|2758.07|2795.03|2757.03|2796.19|2758.19|2794.15|2756.15|244
1595252400000|2020-07-20 13:40:00|2795.05|2757.05|2791.74|2753.74|2795.08|2757.08|2791.64|2753.64|239
1595252700000|2020-07-20 13:45:00|2791.58|2753.58|2789.39|2751.39|2791.58|2753.58|2789.16|2751.16|238
1595253000000|2020-07-20 13:50:00|2789.36|2751.36|2786.72|2748.72|2789.5|2751.5|2784.96|2746.96|261
1595253300000|2020-07-20 13:55:00|2786.67|2748.67|2786.92|2748.92|2786.96|2748.96|2785.86|2747.86|249
1595253600000|2020-07-20 14:00:00|2786.93|2748.93|2792.12|2754.12|2792.15|2754.15|2786.74|2748.74|258
1595253900000|2020-07-20 14:05:00|2792.13|2754.13|2795.68|2757.68|2797.19|2759.19|2792.12|2754.12|261
1595254200000|2020-07-20 14:10:00|2795.63|2757.63|2794.55|2756.55|2795.65|2757.65|2794|2756|231
1595254500000|2020-07-20 14:15:00|2794.45|2756.45|2795.29|2757.29|2796.47|2758.47|2794.3|2756.3|239
1595254800000|2020-07-20 14:20:00|2795.28|2757.28|2796.43|2758.43|2796.43|2758.43|2795.07|2757.07|227
1595255100000|2020-07-20 14:25:00|2796.44|2758.44|2798.37|2760.37|2798.68|2760.68|2796.41|2758.41|260
1595255400000|2020-07-20 14:30:00|2798.36|2760.36|2798.61|2760.61|2799.2|2761.2|2798.23|2760.23|245
1595255700000|2020-07-20 14:35:00|2798.64|2760.64|2799.37|2761.37|2800.34|2762.34|2798.64|2760.64|253
1595256000000|2020-07-20 14:40:00|2799.36|2761.36|2796.56|2758.56|2799.36|2761.36|2796.33|2758.33|256
1595256300000|2020-07-20 14:45:00|2796.58|2758.58|2794.61|2756.61|2796.61|2758.61|2794.53|2756.53|227
1595256600000|2020-07-20 14:50:00|2794.57|2756.57|2793.79|2755.79|2794.63|2756.63|2792.96|2754.96|246
1595256900000|2020-07-20 14:55:00|2793.85|2755.85|2794.85|2756.85|2795.08|2757.08|2793.6|2755.6|224
1595257200000|2020-07-20 15:00:00|2794.86|2756.86|2794.52|2756.52|2794.86|2756.86|2793.54|2755.54|227
1595257500000|2020-07-20 15:05:00|2794.53|2756.53|2793.24|2755.24|2794.6|2756.6|2793.21|2755.21|221
1595257800000|2020-07-20 15:10:00|2793.21|2755.21|2792.63|2754.63|2793.21|2755.21|2792.4|2754.4|230
1595258100000|2020-07-20 15:15:00|2792.68|2754.68|2795.25|2757.25|2795.26|2757.26|2792.42|2754.42|244
1595258400000|2020-07-20 15:20:00|2795.35|2757.35|2794.87|2756.87|2795.61|2757.61|2794.7|2756.7|238
1595258700000|2020-07-20 15:25:00|2794.7|2756.7|2795.4|2757.4|2795.65|2757.65|2794.13|2756.13|245
1595259000000|2020-07-20 15:30:00|2795.42|2757.42|2796.48|2758.48|2796.5|2758.5|2795.07|2757.07|248
1595259300000|2020-07-20 15:35:00|2796.5|2758.5|2797.76|2759.76|2797.81|2759.81|2796.41|2758.41|241
1595259600000|2020-07-20 15:40:00|2797.69|2759.69|2797.17|2759.17|2798.58|2760.58|2797.17|2759.17|244
1595259900000|2020-07-20 15:45:00|2797.15|2759.15|2796.76|2758.76|2797.2|2759.2|2796.41|2758.41|214
1595260200000|2020-07-20 15:50:00|2796.77|2758.77|2797.14|2759.14|2798.07|2760.07|2796.35|2758.35|245
1595260500000|2020-07-20 15:55:00|2797.13|2759.13|2796.86|2758.86|2797.93|2759.93|2796.55|2758.55|229
1595260800000|2020-07-20 16:00:00|2796.92|2758.92|2797.39|2759.39|2797.57|2759.57|2795.98|2757.98|236
1595261100000|2020-07-20 16:05:00|2797.41|2759.41|2797.53|2759.53|2798.07|2760.07|2796.89|2758.89|235
1595261400000|2020-07-20 16:10:00|2797.51|2759.51|2798.69|2760.69|2798.72|2760.72|2797.17|2759.17|216
1595261700000|2020-07-20 16:15:00|2798.66|2760.66|2796.1|2758.1|2798.95|2760.95|2796.07|2758.07|237
1595262000000|2020-07-20 16:20:00|2796.06|2758.06|2794.85|2756.85|2796.13|2758.13|2794.39|2756.39|240
1595262300000|2020-07-20 16:25:00|2794.87|2756.87|2793.92|2755.92|2795.36|2757.36|2793.83|2755.83|238
1595262600000|2020-07-20 16:30:00|2793.94|2755.94|2790.91|2752.91|2793.98|2755.98|2790.71|2752.71|244
1595262900000|2020-07-20 16:35:00|2790.92|2752.92|2793.69|2755.69|2793.76|2755.76|2790.61|2752.61|254
1595263200000|2020-07-20 16:40:00|2793.73|2755.73|2794.44|2756.44|2794.44|2756.44|2793.49|2755.49|223
1595263500000|2020-07-20 16:45:00|2794.45|2756.45|2795.28|2757.28|2795.28|2757.28|2793.97|2755.97|213
1595263800000|2020-07-20 16:50:00|2795.29|2757.29|2794.93|2756.93|2795.5|2757.5|2794.89|2756.89|211
1595264100000|2020-07-20 16:55:00|2794.91|2756.91|2796.82|2758.82|2796.86|2758.86|2794.78|2756.78|226
1595264400000|2020-07-20 17:00:00|2796.85|2758.85|2799.74|2761.74|2799.74|2761.74|2796.85|2758.85|237
1595264700000|2020-07-20 17:05:00|2799.75|2761.75|2802.3|2764.3|2802.46|2764.46|2799.69|2761.69|253
1595265000000|2020-07-20 17:10:00|2802.29|2764.29|2802.67|2764.67|2803.7|2765.7|2801.89|2763.89|229
1595265300000|2020-07-20 17:15:00|2802.68|2764.68|2800.42|2762.42|2802.68|2764.68|2800.17|2762.17|245
1595265600000|2020-07-20 17:20:00|2800.41|2762.41|2801.62|2763.62|2801.62|2763.62|2800.17|2762.17|222
1595265900000|2020-07-20 17:25:00|2801.73|2763.73|2800.71|2762.71|2801.91|2763.91|2800.71|2762.71|223
1595266200000|2020-07-20 17:30:00|2800.7|2762.7|2801.89|2763.89|2801.94|2763.94|2800.34|2762.34|227
1595266500000|2020-07-20 17:35:00|2801.86|2763.86|2804.07|2766.07|2805.13|2767.13|2801.83|2763.83|239
1595266800000|2020-07-20 17:40:00|2804.12|2766.12|2801.45|2763.45|2804.18|2766.18|2801.2|2763.2|231
1595267100000|2020-07-20 17:45:00|2801.43|2763.43|2802.62|2764.62|2802.75|2764.75|2801.42|2763.42|241
1595267400000|2020-07-20 17:50:00|2802.7|2764.7|2801.54|2763.54|2802.79|2764.79|2801.54|2763.54|222
1595267700000|2020-07-20 17:55:00|2801.55|2763.55|2800.9|2762.9|2802.01|2764.01|2800.79|2762.79|233
1595268000000|2020-07-20 18:00:00|2800.91|2762.91|2802.98|2764.98|2803.16|2765.16|2800.9|2762.9|210
1595268300000|2020-07-20 18:05:00|2803.01|2765.01|2802.45|2764.45|2803.06|2765.06|2802|2764|211
1595268600000|2020-07-20 18:10:00|2802.46|2764.46|2796.75|2758.75|2802.54|2764.54|2796.75|2758.75|235
1595268900000|2020-07-20 18:15:00|2796.54|2758.54|2793.89|2755.89|2796.54|2758.54|2793.54|2755.54|248
1595269200000|2020-07-20 18:20:00|2793.91|2755.91|2793.42|2755.42|2793.91|2755.91|2792.97|2754.97|222
1595269500000|2020-07-20 18:25:00|2793.44|2755.44|2795.93|2757.93|2796.21|2758.21|2793.42|2755.42|249
1595269800000|2020-07-20 18:30:00|2795.87|2757.87|2795.66|2757.66|2796.62|2758.62|2795.64|2757.64|237
1595270100000|2020-07-20 18:35:00|2795.68|2757.68|2793.57|2755.57|2795.73|2757.73|2793.54|2755.54|227
1595270400000|2020-07-20 18:40:00|2793.58|2755.58|2792.24|2754.24|2794.17|2756.17|2792.22|2754.22|246
1595270700000|2020-07-20 18:45:00|2792.27|2754.27|2790.2|2752.2|2792.45|2754.45|2790.03|2752.03|253
1595271000000|2020-07-20 18:50:00|2790.27|2752.27|2789.4|2751.4|2790.27|2752.27|2787.16|2749.16|258
1595271300000|2020-07-20 18:55:00|2789.38|2751.38|2789.59|2751.59|2789.59|2751.59|2788.42|2750.42|242
1595271600000|2020-07-20 19:00:00|2789.64|2751.64|2789.81|2751.81|2789.86|2751.86|2788.74|2750.74|241
1595271900000|2020-07-20 19:05:00|2789.87|2751.87|2787.69|2749.69|2789.88|2751.88|2787.42|2749.42|255
1595272200000|2020-07-20 19:10:00|2787.68|2749.68|2787.77|2749.77|2788.71|2750.71|2787.39|2749.39|254
1595272500000|2020-07-20 19:15:00|2787.76|2749.76|2788.72|2750.72|2788.72|2750.72|2787.66|2749.66|253
1595272800000|2020-07-20 19:20:00|2788.73|2750.73|2787.05|2749.05|2788.75|2750.75|2787.02|2749.02|244
1595273100000|2020-07-20 19:25:00|2787.04|2749.04|2780.72|2742.72|2787.04|2749.04|2780.64|2742.64|269
1595273400000|2020-07-20 19:30:00|2780.69|2742.69|2760.32|2722.32|2780.7|2742.7|2759.1|2721.1|281
1595273700000|2020-07-20 19:35:00|2760.28|2722.28|2758.4|2720.4|2760.28|2722.28|2751.04|2713.04|290
1595274000000|2020-07-20 19:40:00|2758.27|2720.27|2755.74|2717.74|2760.31|2722.31|2750.36|2712.36|285
1595274300000|2020-07-20 19:45:00|2755.44|2717.44|2758.21|2720.21|2758.62|2720.62|2752.57|2714.57|275
1595274600000|2020-07-20 19:50:00|2758.14|2720.14|2760.26|2722.26|2761.53|2723.53|2757.9|2719.9|276
1595274900000|2020-07-20 19:55:00|2760.27|2722.27|2764.53|2726.53|2766.28|2728.28|2760.24|2722.24|265
1595275200000|2020-07-20 20:00:00|2764.5|2726.5|2762.02|2724.02|2764.58|2726.58|2760.48|2722.48|259
1595275500000|2020-07-20 20:05:00|2762.06|2724.06|2769.28|2731.28|2769.28|2731.28|2762.03|2724.03|247
1595275800000|2020-07-20 20:10:00|2769.32|2731.32|2770.92|2732.92|2771.69|2733.69|2769.3|2731.3|246
1595276100000|2020-07-20 20:15:00|2770.97|2732.97|2771.16|2733.16|2772.13|2734.13|2770.87|2732.87|233
1595276400000|2020-07-20 20:20:00|2771.17|2733.17|2775.73|2737.73|2776.38|2738.38|2771.12|2733.12|248
1595276700000|2020-07-20 20:25:00|2775.78|2737.78|2776.47|2738.47|2776.51|2738.51|2775.2|2737.2|232
1595277000000|2020-07-20 20:30:00|2776.48|2738.48|2777.22|2739.22|2777.52|2739.52|2776.48|2738.48|248
1595277300000|2020-07-20 20:35:00|2777.21|2739.21|2773.74|2735.74|2777.38|2739.38|2773.72|2735.72|249
1595277600000|2020-07-20 20:40:00|2773.65|2735.65|2771.12|2733.12|2773.65|2735.65|2768.81|2730.81|243
1595277900000|2020-07-20 20:45:00|2771.09|2733.09|2773.32|2735.32|2773.73|2735.73|2771.04|2733.04|237
1595278200000|2020-07-20 20:50:00|2773.31|2735.31|2775.87|2737.87|2775.92|2737.92|2772.62|2734.62|242
1595278500000|2020-07-20 20:55:00|2775.86|2737.86|2776.59|2738.59|2776.77|2738.77|2775.81|2737.81|239
1595278800000|2020-07-20 21:00:00|2776.57|2738.57|2774.72|2736.72|2776.6|2738.6|2774.54|2736.54|240
1595279100000|2020-07-20 21:05:00|2774.71|2736.71|2773.89|2735.89|2775.18|2737.18|2773.87|2735.87|228
1595279400000|2020-07-20 21:10:00|2773.88|2735.88|2772.46|2734.46|2773.99|2735.99|2772.46|2734.46|232
1595279700000|2020-07-20 21:15:00|2772.45|2734.45|2770.5|2732.5|2772.54|2734.54|2770.3|2732.3|259
1595280000000|2020-07-20 21:20:00|2770.39|2732.39|2768.8|2730.8|2770.39|2732.39|2766.67|2728.67|268
1595280300000|2020-07-20 21:25:00|2768.85|2730.85|2770.49|2732.49|2770.69|2732.69|2768.77|2730.77|249
1595280600000|2020-07-20 21:30:00|2770.52|2732.52|2771.89|2733.89|2771.89|2733.89|2770.44|2732.44|250
1595280900000|2020-07-20 21:35:00|2771.96|2733.96|2772.56|2734.56|2772.92|2734.92|2771.91|2733.91|243
1595281200000|2020-07-20 21:40:00|2772.57|2734.57|2772.89|2734.89|2773.05|2735.05|2772.48|2734.48|239
1595281500000|2020-07-20 21:45:00|2772.93|2734.93|2773.07|2735.07|2773.3|2735.3|2772.79|2734.79|235
1595281800000|2020-07-20 21:50:00|2773.02|2735.02|2773.16|2735.16|2773.34|2735.34|2772.64|2734.64|226
1595282100000|2020-07-20 21:55:00|2773.2|2735.2|2773.47|2735.47|2773.56|2735.56|2772.58|2734.58|233
1595282400000|2020-07-20 22:00:00|2773.53|2735.53|2769.91|2731.91|2773.63|2735.63|2769.91|2731.91|250
1595282700000|2020-07-20 22:05:00|2769.93|2731.93|2767.03|2729.03|2769.95|2731.95|2767.02|2729.02|235
1595283000000|2020-07-20 22:10:00|2767.04|2729.04|2766.46|2728.46|2767.04|2729.04|2766.3|2728.3|241
1595283300000|2020-07-20 22:15:00|2766.44|2728.44|2769.04|2731.04|2769.12|2731.12|2766.11|2728.11|238
1595283600000|2020-07-20 22:20:00|2769.05|2731.05|2771.38|2733.38|2771.43|2733.43|2769.02|2731.02|228
1595283900000|2020-07-20 22:25:00|2771.39|2733.39|2771.2|2733.2|2771.79|2733.79|2771.07|2733.07|217
1595284200000|2020-07-20 22:30:00|2771.25|2733.25|2771.44|2733.44|2771.75|2733.75|2770.86|2732.86|214
1595284500000|2020-07-20 22:35:00|2771.43|2733.43|2767.82|2729.82|2771.5|2733.5|2767.78|2729.78|225
1595284800000|2020-07-20 22:40:00|2767.8|2729.8|2767.02|2729.02|2768.58|2730.58|2766.36|2728.36|240
1595285100000|2020-07-20 22:45:00|2767.01|2729.01|2768.05|2730.05|2768.41|2730.41|2766.97|2728.97|232
1595285400000|2020-07-20 22:50:00|2767.9|2729.9|2769.76|2731.76|2769.83|2731.83|2767.9|2729.9|230
1595285700000|2020-07-20 22:55:00|2769.77|2731.77|2769.62|2731.62|2770.5|2732.5|2769.2|2731.2|239
1595286000000|2020-07-20 23:00:00|2769.7|2731.7|2771.36|2733.36|2771.4|2733.4|2769.66|2731.66|209
1595286300000|2020-07-20 23:05:00|2771.38|2733.38|2775.18|2737.18|2775.19|2737.19|2770.99|2732.99|236
1595286600000|2020-07-20 23:10:00|2775.27|2737.27|2774.8|2736.8|2776.08|2738.08|2774.22|2736.22|242
1595286900000|2020-07-20 23:15:00|2774.79|2736.79|2775.54|2737.54|2776.43|2738.43|2774.69|2736.69|235
1595287200000|2020-07-20 23:20:00|2775.59|2737.59|2773.74|2735.74|2775.89|2737.89|2773.73|2735.73|224
1595287500000|2020-07-20 23:25:00|2773.79|2735.79|2774.28|2736.28|2774.93|2736.93|2773.47|2735.47|214
1595287800000|2020-07-20 23:30:00|2774.41|2736.41|2771.65|2733.65|2774.46|2736.46|2770.46|2732.46|256
1595288100000|2020-07-20 23:35:00|2771.63|2733.63|2770.42|2732.42|2771.63|2733.63|2770.05|2732.05|231
1595288400000|2020-07-20 23:40:00|2770.37|2732.37|2768.35|2730.35|2770.42|2732.42|2768.28|2730.28|232
1595288700000|2020-07-20 23:45:00|2768.42|2730.42|2768.56|2730.56|2768.56|2730.56|2767.37|2729.37|226
1595289000000|2020-07-20 23:50:00|2768.54|2730.54|2769.64|2731.64|2769.85|2731.85|2768.14|2730.14|232
1595289300000|2020-07-20 23:55:00|2769.65|2731.65|2768.37|2730.37|2770.25|2732.25|2768.03|2730.03|226
1595289600000|2020-07-21 00:00:00|2768.39|2730.39|2763.58|2725.58|2768.42|2730.42|2763.46|2725.46|256
1595289900000|2020-07-21 00:05:00|2763.57|2725.57|2768.22|2730.22|2769.12|2731.12|2762.87|2724.87|254
1595290200000|2020-07-21 00:10:00|2768.21|2730.21|2770.39|2732.39|2770.39|2732.39|2768.2|2730.2|252
1595290500000|2020-07-21 00:15:00|2770.42|2732.42|2773.2|2735.2|2773.83|2735.83|2770.42|2732.42|247
1595290800000|2020-07-21 00:20:00|2773.23|2735.23|2773.62|2735.62|2774.16|2736.16|2773.21|2735.21|239
1595291100000|2020-07-21 00:25:00|2773.69|2735.69|2773.82|2735.82|2774.05|2736.05|2773.44|2735.44|236
1595291400000|2020-07-21 00:30:00|2773.77|2735.77|2775.18|2737.18|2775.87|2737.87|2773.7|2735.7|241
1595291700000|2020-07-21 00:35:00|2775.16|2737.16|2775.25|2737.25|2776.03|2738.03|2774.89|2736.89|238
1595292000000|2020-07-21 00:40:00|2775.26|2737.26|2775.7|2737.7|2776.01|2738.01|2775.19|2737.19|230
1595292300000|2020-07-21 00:45:00|2775.68|2737.68|2776.68|2738.68|2776.68|2738.68|2775.44|2737.44|226
1595292600000|2020-07-21 00:50:00|2776.69|2738.69|2777.67|2739.67|2777.71|2739.71|2776.63|2738.63|232
1595292900000|2020-07-21 00:55:00|2777.68|2739.68|2778.21|2740.21|2778.44|2740.44|2777.33|2739.33|231
1595293200000|2020-07-21 01:00:00|2778.19|2740.19|2780.27|2742.27|2780.33|2742.33|2778.19|2740.19|229
1595293500000|2020-07-21 01:05:00|2780.32|2742.32|2784.42|2746.42|2784.48|2746.48|2780.3|2742.3|242
1595293800000|2020-07-21 01:10:00|2784.46|2746.46|2784.1|2746.1|2786.39|2748.39|2784.1|2746.1|261
1595294100000|2020-07-21 01:15:00|2784.07|2746.07|2783.01|2745.01|2784.07|2746.07|2780.28|2742.28|252
1595294400000|2020-07-21 01:20:00|2783.08|2745.08|2784.45|2746.45|2784.45|2746.45|2782.9|2744.9|225
1595294700000|2020-07-21 01:25:00|2784.44|2746.44|2781.81|2743.81|2784.46|2746.46|2781.37|2743.37|239
1595295000000|2020-07-21 01:30:00|2781.83|2743.83|2784.16|2746.16|2784.59|2746.59|2781.69|2743.69|215
1595295300000|2020-07-21 01:35:00|2784.07|2746.07|2783.97|2745.97|2784.71|2746.71|2783.24|2745.24|231
1595295600000|2020-07-21 01:40:00|2783.96|2745.96|2783.33|2745.33|2784.11|2746.11|2783.33|2745.33|241
1595295900000|2020-07-21 01:45:00|2783.22|2745.22|2781.83|2743.83|2783.22|2745.22|2780.62|2742.62|234
1595296200000|2020-07-21 01:50:00|2781.84|2743.84|2781.04|2743.04|2783.32|2745.32|2780.96|2742.96|241
1595296500000|2020-07-21 01:55:00|2780.93|2742.93|2782|2744|2782.09|2744.09|2780.93|2742.93|239
1595296800000|2020-07-21 02:00:00|2782.05|2744.05|2783.21|2745.21|2783.3|2745.3|2781.82|2743.82|227
1595297100000|2020-07-21 02:05:00|2783.19|2745.19|2783.59|2745.59|2784.78|2746.78|2783.19|2745.19|230
1595297400000|2020-07-21 02:10:00|2783.56|2745.56|2780.48|2742.48|2783.78|2745.78|2780.38|2742.38|224
1595297700000|2020-07-21 02:15:00|2780.46|2742.46|2779.77|2741.77|2780.81|2742.81|2779.39|2741.39|216
1595298000000|2020-07-21 02:20:00|2779.76|2741.76|2779.42|2741.42|2780.08|2742.08|2779.25|2741.25|206
1595298300000|2020-07-21 02:25:00|2779.43|2741.43|2778.83|2740.83|2780.38|2742.38|2778.75|2740.75|221
1595298600000|2020-07-21 02:30:00|2778.84|2740.84|2779.73|2741.73|2779.96|2741.96|2778.2|2740.2|241
1595298900000|2020-07-21 02:35:00|2779.69|2741.69|2782.88|2744.88|2782.88|2744.88|2779.53|2741.53|231
1595299200000|2020-07-21 02:40:00|2782.89|2744.89|2781.41|2743.41|2783.01|2745.01|2781.4|2743.4|247
1595299500000|2020-07-21 02:45:00|2781.43|2743.43|2782.51|2744.51|2782.54|2744.54|2781.43|2743.43|219
1595299800000|2020-07-21 02:50:00|2782.55|2744.55|2783.85|2745.85|2783.91|2745.91|2782.24|2744.24|223
1595300100000|2020-07-21 02:55:00|2783.83|2745.83|2782.09|2744.09|2784.32|2746.32|2781.68|2743.68|237
1595300400000|2020-07-21 03:00:00|2782.11|2744.11|2779.97|2741.97|2782.11|2744.11|2779.84|2741.84|234
1595300700000|2020-07-21 03:05:00|2779.94|2741.94|2778.7|2740.7|2780.48|2742.48|2778.67|2740.67|224
1595301000000|2020-07-21 03:10:00|2778.69|2740.69|2779.03|2741.03|2779.08|2741.08|2778.29|2740.29|230
1595301300000|2020-07-21 03:15:00|2779.02|2741.02|2775.78|2737.78|2779.16|2741.16|2775.65|2737.65|229
1595301600000|2020-07-21 03:20:00|2775.76|2737.76|2776.2|2738.2|2776.44|2738.44|2774.22|2736.22|230
1595301900000|2020-07-21 03:25:00|2776.25|2738.25|2777.04|2739.04|2777.04|2739.04|2776.03|2738.03|215
1595302200000|2020-07-21 03:30:00|2777.03|2739.03|2777.52|2739.52|2777.61|2739.61|2776.3|2738.3|223
1595302500000|2020-07-21 03:35:00|2777.43|2739.43|2777.1|2739.1|2777.74|2739.74|2777.03|2739.03|205
1595302800000|2020-07-21 03:40:00|2777.18|2739.18|2777.93|2739.93|2777.98|2739.98|2777.14|2739.14|201
1595303100000|2020-07-21 03:45:00|2777.95|2739.95|2778.71|2740.71|2778.74|2740.74|2777.95|2739.95|216
1595303400000|2020-07-21 03:50:00|2778.76|2740.76|2783.17|2745.17|2783.2|2745.2|2778.35|2740.35|227
1595303700000|2020-07-21 03:55:00|2783.2|2745.2|2785.09|2747.09|2785.46|2747.46|2783.2|2745.2|236
1595304000000|2020-07-21 04:00:00|2785.1|2747.1|2785.39|2747.39|2786.26|2748.26|2785.06|2747.06|225
1595304300000|2020-07-21 04:05:00|2785.38|2747.38|2783.78|2745.78|2785.43|2747.43|2783.32|2745.32|233
1595304600000|2020-07-21 04:10:00|2783.76|2745.76|2784.14|2746.14|2784.21|2746.21|2783.03|2745.03|208
1595304900000|2020-07-21 04:15:00|2784.19|2746.19|2784.84|2746.84|2784.84|2746.84|2784.19|2746.19|211
1595305200000|2020-07-21 04:20:00|2784.83|2746.83|2784.82|2746.82|2785.44|2747.44|2784.68|2746.68|232
1595305500000|2020-07-21 04:25:00|2784.81|2746.81|2784.97|2746.97|2785.23|2747.23|2784.45|2746.45|219
1595305800000|2020-07-21 04:30:00|2784.95|2746.95|2786.1|2748.1|2786.55|2748.55|2784.93|2746.93|220
1595306100000|2020-07-21 04:35:00|2786.09|2748.09|2785.95|2747.95|2786.5|2748.5|2785.54|2747.54|210
1595306400000|2020-07-21 04:40:00|2785.99|2747.99|2784.1|2746.1|2786.37|2748.37|2784.01|2746.01|214
1595306700000|2020-07-21 04:45:00|2784.04|2746.04|2782.86|2744.86|2784.21|2746.21|2782.86|2744.86|238
1595307000000|2020-07-21 04:50:00|2782.87|2744.87|2783.26|2745.26|2783.27|2745.27|2782.53|2744.53|217
1595307300000|2020-07-21 04:55:00|2783.24|2745.24|2782.62|2744.62|2783.3|2745.3|2782.57|2744.57|209
1595307600000|2020-07-21 05:00:00|2782.58|2744.58|2785.74|2747.74|2785.76|2747.76|2782.42|2744.42|235
1595307900000|2020-07-21 05:05:00|2785.78|2747.78|2787.28|2749.28|2787.68|2749.68|2785.77|2747.77|240
1595308200000|2020-07-21 05:10:00|2787.27|2749.27|2787.86|2749.86|2788.39|2750.39|2786.89|2748.89|226
1595308500000|2020-07-21 05:15:00|2787.87|2749.87|2787.44|2749.44|2787.93|2749.93|2787.28|2749.28|206
1595308800000|2020-07-21 05:20:00|2787.5|2749.5|2787.54|2749.54|2788.01|2750.01|2787.33|2749.33|229
1595309100000|2020-07-21 05:25:00|2787.49|2749.49|2787.36|2749.36|2787.79|2749.79|2787.17|2749.17|194
1595309400000|2020-07-21 05:30:00|2787.34|2749.34|2786.5|2748.5|2787.38|2749.38|2786.01|2748.01|232
1595309700000|2020-07-21 05:35:00|2786.58|2748.58|2787.68|2749.68|2788.6|2750.6|2786.26|2748.26|231
1595310000000|2020-07-21 05:40:00|2787.67|2749.67|2790.13|2752.13|2790.13|2752.13|2787.66|2749.66|252
1595310300000|2020-07-21 05:45:00|2790.11|2752.11|2796.3|2758.3|2796.71|2758.71|2790.11|2752.11|254
1595310600000|2020-07-21 05:50:00|2796.35|2758.35|2794.6|2756.6|2796.61|2758.61|2794.19|2756.19|238
1595310900000|2020-07-21 05:55:00|2794.65|2756.65|2791.44|2753.44|2794.65|2756.65|2791.35|2753.35|225
1595311200000|2020-07-21 06:00:00|2791.43|2753.43|2793.82|2755.82|2793.94|2755.94|2791.43|2753.43|239
1595311500000|2020-07-21 06:05:00|2793.81|2755.81|2792.97|2754.97|2793.95|2755.95|2792.67|2754.67|231
1595311800000|2020-07-21 06:10:00|2792.93|2754.93|2789.61|2751.61|2792.93|2754.93|2789.54|2751.54|232
1595312100000|2020-07-21 06:15:00|2789.54|2751.54|2790.44|2752.44|2791.08|2753.08|2789.54|2751.54|226
1595312400000|2020-07-21 06:20:00|2790.41|2752.41|2790.08|2752.08|2791.02|2753.02|2790.08|2752.08|214
1595312700000|2020-07-21 06:25:00|2790.04|2752.04|2790.11|2752.11|2790.8|2752.8|2789.99|2751.99|215
1595313000000|2020-07-21 06:30:00|2790.13|2752.13|2787.48|2749.48|2790.13|2752.13|2787.34|2749.34|247
1595313300000|2020-07-21 06:35:00|2787.5|2749.5|2790.51|2752.51|2790.58|2752.58|2787.3|2749.3|233
1595313600000|2020-07-21 06:40:00|2790.52|2752.52|2790.67|2752.67|2791.25|2753.25|2790.5|2752.5|215
1595313900000|2020-07-21 06:45:00|2790.68|2752.68|2791.61|2753.61|2791.69|2753.69|2790.33|2752.33|208
1595314200000|2020-07-21 06:50:00|2791.56|2753.56|2793.07|2755.07|2793.15|2755.15|2791.46|2753.46|241
1595314500000|2020-07-21 06:55:00|2793.12|2755.12|2794.04|2756.04|2794.04|2756.04|2792.75|2754.75|230
1595314800000|2020-07-21 07:00:00|2794.09|2756.09|2794.28|2756.28|2795.33|2757.33|2794.09|2756.09|238
1595315100000|2020-07-21 07:05:00|2794.23|2756.23|2794.2|2756.2|2794.53|2756.53|2793.79|2755.79|250
1595315400000|2020-07-21 07:10:00|2794.18|2756.18|2794.25|2756.25|2794.88|2756.88|2793.73|2755.73|234
1595315700000|2020-07-21 07:15:00|2794.27|2756.27|2794.89|2756.89|2795.19|2757.19|2794.16|2756.16|229
1595316000000|2020-07-21 07:20:00|2794.91|2756.91|2797.23|2759.23|2797.24|2759.24|2794.76|2756.76|235
1595316300000|2020-07-21 07:25:00|2797.19|2759.19|2800.35|2762.35|2803.32|2765.32|2796.88|2758.88|255
1595316600000|2020-07-21 07:30:00|2800.39|2762.39|2803.23|2765.23|2803.23|2765.23|2800.38|2762.38|253
1595316900000|2020-07-21 07:35:00|2803.32|2765.32|2818.11|2780.11|2820.76|2782.76|2803.32|2765.32|289
1595317200000|2020-07-21 07:40:00|2818.09|2780.09|2834.72|2796.72|2835.87|2797.87|2817.45|2779.45|274
1595317500000|2020-07-21 07:45:00|2833.42|2795.42|2834.88|2796.88|2835.81|2797.81|2829.38|2791.38|289
1595317800000|2020-07-21 07:50:00|2834.89|2796.89|2827.42|2789.42|2836.35|2798.35|2827.12|2789.12|282
1595318100000|2020-07-21 07:55:00|2827.41|2789.41|2832.46|2794.46|2833.8|2795.8|2827.08|2789.08|270
1595318400000|2020-07-21 08:00:00|2832.44|2794.44|2835.54|2797.54|2841.34|2803.34|2832.39|2794.39|279
1595318700000|2020-07-21 08:05:00|2835.58|2797.58|2836.7|2798.7|2837.08|2799.08|2833.63|2795.63|275
1595319000000|2020-07-21 08:10:00|2836.67|2798.67|2830.87|2792.87|2836.91|2798.91|2830.8|2792.8|264
1595319300000|2020-07-21 08:15:00|2830.85|2792.85|2833.69|2795.69|2834.16|2796.16|2830.27|2792.27|266
1595319600000|2020-07-21 08:20:00|2833.68|2795.68|2831.78|2793.78|2833.8|2795.8|2830.86|2792.86|264
1595319900000|2020-07-21 08:25:00|2831.8|2793.8|2827.53|2789.53|2831.9|2793.9|2827.2|2789.2|259
1595320200000|2020-07-21 08:30:00|2827.55|2789.55|2832.27|2794.27|2832.45|2794.45|2827.55|2789.55|241
1595320500000|2020-07-21 08:35:00|2832.32|2794.32|2832.64|2794.64|2833.66|2795.66|2832.23|2794.23|242
1595320800000|2020-07-21 08:40:00|2832.66|2794.66|2830.3|2792.3|2832.66|2794.66|2830.27|2792.27|246
1595321100000|2020-07-21 08:45:00|2830.24|2792.24|2832.07|2794.07|2832.08|2794.08|2829.94|2791.94|245
1595321400000|2020-07-21 08:50:00|2832.08|2794.08|2830.74|2792.74|2833.36|2795.36|2830.7|2792.7|241
1595321700000|2020-07-21 08:55:00|2830.7|2792.7|2830.14|2792.14|2830.7|2792.7|2828.97|2790.97|241
1595322000000|2020-07-21 09:00:00|2830.12|2792.12|2835.64|2797.64|2837.57|2799.57|2830.12|2792.12|263
1595322300000|2020-07-21 09:05:00|2835.6|2797.6|2835.73|2797.73|2836.59|2798.59|2835.36|2797.36|242
1595322600000|2020-07-21 09:10:00|2835.76|2797.76|2836.3|2798.3|2836.56|2798.56|2835.74|2797.74|242
1595322900000|2020-07-21 09:15:00|2836.25|2798.25|2838.48|2800.48|2838.48|2800.48|2835.95|2797.95|244
1595323200000|2020-07-21 09:20:00|2838.49|2800.49|2837.74|2799.74|2840.34|2802.34|2837.74|2799.74|247
1595323500000|2020-07-21 09:25:00|2837.76|2799.76|2836.54|2798.54|2838.11|2800.11|2836.41|2798.41|234
1595323800000|2020-07-21 09:30:00|2836.53|2798.53|2838.39|2800.39|2838.4|2800.4|2836.53|2798.53|237
1595324100000|2020-07-21 09:35:00|2838.38|2800.38|2841.11|2803.11|2841.11|2803.11|2837.82|2799.82|248
1595324400000|2020-07-21 09:40:00|2841.07|2803.07|2839.74|2801.74|2841.52|2803.52|2839.74|2801.74|249
1595324700000|2020-07-21 09:45:00|2839.76|2801.76|2836.97|2798.97|2839.79|2801.79|2836.87|2798.87|245
1595325000000|2020-07-21 09:50:00|2836.96|2798.96|2835.53|2797.53|2837.09|2799.09|2835.5|2797.5|214
1595325300000|2020-07-21 09:55:00|2835.48|2797.48|2834.34|2796.34|2835.73|2797.73|2834|2796|233
1595325600000|2020-07-21 10:00:00|2834.33|2796.33|2835.71|2797.71|2837.08|2799.08|2834.33|2796.33|246
1595325900000|2020-07-21 10:05:00|2835.72|2797.72|2837.54|2799.54|2837.64|2799.64|2835.68|2797.68|219
1595326200000|2020-07-21 10:10:00|2837.55|2799.55|2839.61|2801.61|2839.64|2801.64|2837.4|2799.4|243
1595326500000|2020-07-21 10:15:00|2839.63|2801.63|2840.96|2802.96|2840.99|2802.99|2839.08|2801.08|226
1595326800000|2020-07-21 10:20:00|2840.93|2802.93|2840.93|2802.93|2841.47|2803.47|2840.52|2802.52|235
1595327100000|2020-07-21 10:25:00|2840.92|2802.92|2842.69|2804.69|2842.69|2804.69|2840.83|2802.83|224
1595327400000|2020-07-21 10:30:00|2842.67|2804.67|2840.34|2802.34|2844.16|2806.16|2840.33|2802.33|258
1595327700000|2020-07-21 10:35:00|2840.33|2802.33|2839.6|2801.6|2840.63|2802.63|2839.04|2801.04|248
1595328000000|2020-07-21 10:40:00|2839.59|2801.59|2841.7|2803.7|2842.13|2804.13|2839.56|2801.56|240
1595328300000|2020-07-21 10:45:00|2841.71|2803.71|2843.47|2805.47|2844.48|2806.48|2841.69|2803.69|248
1595328600000|2020-07-21 10:50:00|2843.48|2805.48|2842.21|2804.21|2843.48|2805.48|2841.6|2803.6|239
1595328900000|2020-07-21 10:55:00|2842.25|2804.25|2848|2810|2848.14|2810.14|2842.25|2804.25|267
1595329200000|2020-07-21 11:00:00|2847.99|2809.99|2845.46|2807.46|2849.29|2811.29|2845.23|2807.23|256
1595329500000|2020-07-21 11:05:00|2845.58|2807.58|2848.55|2810.55|2849.58|2811.58|2845.58|2807.58|248
1595329800000|2020-07-21 11:10:00|2848.53|2810.53|2846.47|2808.47|2848.56|2810.56|2845.29|2807.29|238
1595330100000|2020-07-21 11:15:00|2846.48|2808.48|2846.38|2808.38|2847.25|2809.25|2845.6|2807.6|238
1595330400000|2020-07-21 11:20:00|2846.36|2808.36|2840.33|2802.33|2846.36|2808.36|2840.33|2802.33|252
1595330700000|2020-07-21 11:25:00|2840.37|2802.37|2841.9|2803.9|2842.53|2804.53|2838.91|2800.91|247
1595331000000|2020-07-21 11:30:00|2841.93|2803.93|2840.92|2802.92|2841.99|2803.99|2840.68|2802.68|232
1595331300000|2020-07-21 11:35:00|2840.83|2802.83|2838.51|2800.51|2840.85|2802.85|2838.47|2800.47|225
1595331600000|2020-07-21 11:40:00|2838.54|2800.54|2839.23|2801.23|2839.29|2801.29|2838.28|2800.28|238
1595331900000|2020-07-21 11:45:00|2839.35|2801.35|2842.36|2804.36|2842.52|2804.52|2839.35|2801.35|235
1595332200000|2020-07-21 11:50:00|2842.34|2804.34|2842.29|2804.29|2842.7|2804.7|2841.37|2803.37|220
1595332500000|2020-07-21 11:55:00|2842.3|2804.3|2845.56|2807.56|2845.56|2807.56|2841.75|2803.75|236
1595332800000|2020-07-21 12:00:00|2845.57|2807.57|2848.1|2810.1|2849.5|2811.5|2845.55|2807.55|259
1595333100000|2020-07-21 12:05:00|2848.05|2810.05|2848.89|2810.89|2849.51|2811.51|2848|2810|233
1595333400000|2020-07-21 12:10:00|2848.86|2810.86|2849.62|2811.62|2849.72|2811.72|2848.53|2810.53|249
1595333700000|2020-07-21 12:15:00|2849.64|2811.64|2855.72|2817.72|2860.22|2822.22|2849.64|2811.64|276
1595334000000|2020-07-21 12:20:00|2855.64|2817.64|2857.14|2819.14|2857.15|2819.15|2854.09|2816.09|274
1595334300000|2020-07-21 12:25:00|2857.12|2819.12|2859.28|2821.28|2859.28|2821.28|2855.78|2817.78|244
1595334600000|2020-07-21 12:30:00|2859.32|2821.32|2859.14|2821.14|2861.12|2823.12|2856.69|2818.69|269
1595334900000|2020-07-21 12:35:00|2859.16|2821.16|2854.01|2816.01|2859.43|2821.43|2853.99|2815.99|257
1595335200000|2020-07-21 12:40:00|2854.05|2816.05|2857.69|2819.69|2859.96|2821.96|2854.05|2816.05|271
1595335500000|2020-07-21 12:45:00|2857.64|2819.64|2852.52|2814.52|2857.84|2819.84|2851.62|2813.62|260
1595335800000|2020-07-21 12:50:00|2852.42|2814.42|2854.07|2816.07|2855.06|2817.06|2852.07|2814.07|263
1595336100000|2020-07-21 12:55:00|2854.06|2816.06|2855.47|2817.47|2856.21|2818.21|2853.99|2815.99|254
1595336400000|2020-07-21 13:00:00|2855.49|2817.49|2860.94|2822.94|2862.51|2824.51|2855.05|2817.05|266
1595336700000|2020-07-21 13:05:00|2860.91|2822.91|2860.72|2822.72|2861.79|2823.79|2859.81|2821.81|262
1595337000000|2020-07-21 13:10:00|2860.69|2822.69|2861.09|2823.09|2862.09|2824.09|2859.6|2821.6|258
1595337300000|2020-07-21 13:15:00|2861.1|2823.1|2862.64|2824.64|2865.94|2827.94|2861.06|2823.06|273
1595337600000|2020-07-21 13:20:00|2862.63|2824.63|2866.69|2828.69|2867.85|2829.85|2862.63|2824.63|272
1595337900000|2020-07-21 13:25:00|2866.7|2828.7|2867.65|2829.65|2870.85|2832.85|2866.18|2828.18|284
1595338200000|2020-07-21 13:30:00|2867.74|2829.74|2854.65|2816.65|2868.24|2830.24|2854.57|2816.57|276
1595338500000|2020-07-21 13:35:00|2854.71|2816.71|2859.19|2821.19|2859.86|2821.86|2854.7|2816.7|266
1595338800000|2020-07-21 13:40:00|2859.21|2821.21|2859.57|2821.57|2860.58|2822.58|2858.82|2820.82|270
1595339100000|2020-07-21 13:45:00|2859.62|2821.62|2854.99|2816.99|2859.67|2821.67|2851.37|2813.37|268
1595339400000|2020-07-21 13:50:00|2855.12|2817.12|2855.2|2817.2|2856.31|2818.31|2852.29|2814.29|277
1595339700000|2020-07-21 13:55:00|2855.23|2817.23|2858.6|2820.6|2858.86|2820.86|2854.4|2816.4|247
1595340000000|2020-07-21 14:00:00|2858.62|2820.62|2856.1|2818.1|2860.7|2822.7|2856.1|2818.1|251
1595340300000|2020-07-21 14:05:00|2856.02|2818.02|2853.43|2815.43|2856.02|2818.02|2851.47|2813.47|254
1595340600000|2020-07-21 14:10:00|2853.4|2815.4|2856.46|2818.46|2856.88|2818.88|2853.4|2815.4|247
1595340900000|2020-07-21 14:15:00|2856.39|2818.39|2852.15|2814.15|2856.55|2818.55|2852.15|2814.15|264
1595341200000|2020-07-21 14:20:00|2852.09|2814.09|2851.86|2813.86|2852.09|2814.09|2849.44|2811.44|249
1595341500000|2020-07-21 14:25:00|2851.9|2813.9|2847.53|2809.53|2852.08|2814.08|2847.44|2809.44|256
1595341800000|2020-07-21 14:30:00|2847.52|2809.52|2848.25|2810.25|2849.44|2811.44|2846.88|2808.88|260
1595342100000|2020-07-21 14:35:00|2848.2|2810.2|2850.91|2812.91|2851.05|2813.05|2848.02|2810.02|248
1595342400000|2020-07-21 14:40:00|2850.89|2812.89|2848.04|2810.04|2851.59|2813.59|2847.93|2809.93|250
1595342700000|2020-07-21 14:45:00|2847.9|2809.9|2845.9|2807.9|2847.9|2809.9|2845.69|2807.69|251
1595343000000|2020-07-21 14:50:00|2845.89|2807.89|2848.38|2810.38|2849.05|2811.05|2845.74|2807.74|260
1595343300000|2020-07-21 14:55:00|2848.36|2810.36|2850.87|2812.87|2850.88|2812.88|2848.34|2810.34|230
1595343600000|2020-07-21 15:00:00|2850.84|2812.84|2850.55|2812.55|2852.17|2814.17|2850.55|2812.55|256
1595343900000|2020-07-21 15:05:00|2850.52|2812.52|2846.66|2808.66|2850.52|2812.52|2846.66|2808.66|244
1595344200000|2020-07-21 15:10:00|2846.64|2808.64|2839.99|2801.99|2846.71|2808.71|2838.86|2800.86|275
1595344500000|2020-07-21 15:15:00|2840|2802|2842.45|2804.45|2843.51|2805.51|2839.82|2801.82|253
1595344800000|2020-07-21 15:20:00|2842.44|2804.44|2844.19|2806.19|2844.44|2806.44|2841.85|2803.85|251
1595345100000|2020-07-21 15:25:00|2844.22|2806.22|2844.57|2806.57|2844.81|2806.81|2843.63|2805.63|242
1595345400000|2020-07-21 15:30:00|2844.54|2806.54|2845.95|2807.95|2846.24|2808.24|2844.54|2806.54|260
1595345700000|2020-07-21 15:35:00|2845.94|2807.94|2845.22|2807.22|2846.12|2808.12|2844.66|2806.66|235
1595346000000|2020-07-21 15:40:00|2845.23|2807.23|2844.81|2806.81|2845.4|2807.4|2844.53|2806.53|254
1595346300000|2020-07-21 15:45:00|2844.86|2806.86|2849.01|2811.01|2849.03|2811.03|2844.77|2806.77|249
1595346600000|2020-07-21 15:50:00|2849.06|2811.06|2849.11|2811.11|2851.15|2813.15|2849.01|2811.01|266
1595346900000|2020-07-21 15:55:00|2849.13|2811.13|2847.53|2809.53|2849.43|2811.43|2845.43|2807.43|271
1595347200000|2020-07-21 16:00:00|2847.54|2809.54|2848.62|2810.62|2853.56|2815.56|2847.54|2809.54|276
1595347500000|2020-07-21 16:05:00|2848.65|2810.65|2846.37|2808.37|2848.65|2810.65|2846.22|2808.22|266
1595347800000|2020-07-21 16:10:00|2846.48|2808.48|2849.95|2811.95|2850.26|2812.26|2846.09|2808.09|270
1595348100000|2020-07-21 16:15:00|2849.91|2811.91|2854.08|2816.08|2854.27|2816.27|2849.59|2811.59|265
1595348400000|2020-07-21 16:20:00|2854.07|2816.07|2855.73|2817.73|2855.75|2817.75|2852.61|2814.61|253
1595348700000|2020-07-21 16:25:00|2855.74|2817.74|2854.25|2816.25|2855.81|2817.81|2854.11|2816.11|251
1595349000000|2020-07-21 16:30:00|2854.28|2816.28|2849.45|2811.45|2854.3|2816.3|2849.42|2811.42|241
1595349300000|2020-07-21 16:35:00|2849.42|2811.42|2852.46|2814.46|2852.46|2814.46|2848.53|2810.53|242
1595349600000|2020-07-21 16:40:00|2852.47|2814.47|2851.03|2813.03|2852.71|2814.71|2850.52|2812.52|240
1595349900000|2020-07-21 16:45:00|2851.04|2813.04|2852.81|2814.81|2853.1|2815.1|2850.99|2812.99|234
1595350200000|2020-07-21 16:50:00|2852.82|2814.82|2853.59|2815.59|2853.84|2815.84|2852.76|2814.76|210
1595350500000|2020-07-21 16:55:00|2853.62|2815.62|2854.34|2816.34|2855.09|2817.09|2853.3|2815.3|225
1595350800000|2020-07-21 17:00:00|2854.3|2816.3|2854.05|2816.05|2854.99|2816.99|2853.76|2815.76|247
1595351100000|2020-07-21 17:05:00|2854.08|2816.08|2850.6|2812.6|2854.45|2816.45|2850.15|2812.15|259
1595351400000|2020-07-21 17:10:00|2850.59|2812.59|2846.94|2808.94|2850.79|2812.79|2846.02|2808.02|257
1595351700000|2020-07-21 17:15:00|2846.99|2808.99|2848.65|2810.65|2848.73|2810.73|2846.92|2808.92|246
1595352000000|2020-07-21 17:20:00|2848.64|2810.64|2853.14|2815.14|2853.16|2815.16|2848.34|2810.34|248
1595352300000|2020-07-21 17:25:00|2853.23|2815.23|2852.46|2814.46|2854.02|2816.02|2852.27|2814.27|248
1595352600000|2020-07-21 17:30:00|2852.39|2814.39|2849.49|2811.49|2852.55|2814.55|2849.49|2811.49|244
1595352900000|2020-07-21 17:35:00|2849.51|2811.51|2851.9|2813.9|2851.98|2813.98|2849.51|2811.51|227
1595353200000|2020-07-21 17:40:00|2851.91|2813.91|2853.14|2815.14|2853.26|2815.26|2851.65|2813.65|227
1595353500000|2020-07-21 17:45:00|2853.11|2815.11|2852.18|2814.18|2853.11|2815.11|2850.75|2812.75|218
1595353800000|2020-07-21 17:50:00|2852.1|2814.1|2851.81|2813.81|2852.82|2814.82|2851.8|2813.8|215
1595354100000|2020-07-21 17:55:00|2851.78|2813.78|2852.98|2814.98|2853.04|2815.04|2851.22|2813.22|232
1595354400000|2020-07-21 18:00:00|2852.97|2814.97|2854.25|2816.25|2854.48|2816.48|2852.55|2814.55|231
1595354700000|2020-07-21 18:05:00|2854.23|2816.23|2855.48|2817.48|2855.54|2817.54|2853.88|2815.88|235
1595355000000|2020-07-21 18:10:00|2855.49|2817.49|2856.25|2818.25|2856.26|2818.26|2855.34|2817.34|195
1595355300000|2020-07-21 18:15:00|2856.23|2818.23|2858.18|2820.18|2858.22|2820.22|2855.9|2817.9|212
1595355600000|2020-07-21 18:20:00|2858.3|2820.3|2858.74|2820.74|2860.12|2822.12|2858.16|2820.16|242
1595355900000|2020-07-21 18:25:00|2858.72|2820.72|2858.84|2820.84|2859.22|2821.22|2857.35|2819.35|225
1595356200000|2020-07-21 18:30:00|2858.83|2820.83|2856.77|2818.77|2858.91|2820.91|2856.1|2818.1|233
1595356500000|2020-07-21 18:35:00|2856.76|2818.76|2856.74|2818.74|2858|2820|2856.19|2818.19|236
1595356800000|2020-07-21 18:40:00|2856.75|2818.75|2856.6|2818.6|2858.22|2820.22|2856.6|2818.6|234
1595357100000|2020-07-21 18:45:00|2856.57|2818.57|2864.51|2826.51|2864.51|2826.51|2856.17|2818.17|252
1595357400000|2020-07-21 18:50:00|2864.53|2826.53|2863.27|2825.27|2864.66|2826.66|2862.52|2824.52|229
1595357700000|2020-07-21 18:55:00|2863.41|2825.41|2862.07|2824.07|2863.79|2825.79|2860.27|2822.27|247
1595358000000|2020-07-21 19:00:00|2862.15|2824.15|2864.36|2826.36|2865.34|2827.34|2862.15|2824.15|237
1595358300000|2020-07-21 19:05:00|2864.39|2826.39|2861.4|2823.4|2864.39|2826.39|2860.87|2822.87|247
1595358600000|2020-07-21 19:10:00|2861.38|2823.38|2859.13|2821.13|2861.4|2823.4|2859.13|2821.13|222
1595358900000|2020-07-21 19:15:00|2859.17|2821.17|2855.8|2817.8|2859.21|2821.21|2855.62|2817.62|246
1595359200000|2020-07-21 19:20:00|2855.86|2817.86|2858.15|2820.15|2859.19|2821.19|2855.79|2817.79|234
1595359500000|2020-07-21 19:25:00|2858.07|2820.07|2857.07|2819.07|2858.53|2820.53|2857.04|2819.04|231
1595359800000|2020-07-21 19:30:00|2857.1|2819.1|2854.13|2816.13|2857.12|2819.12|2853.24|2815.24|223
1595360100000|2020-07-21 19:35:00|2854|2816|2849.63|2811.63|2854.08|2816.08|2849.28|2811.28|233
1595360400000|2020-07-21 19:40:00|2849.66|2811.66|2849.3|2811.3|2850.58|2812.58|2848.9|2810.9|237
1595360700000|2020-07-21 19:45:00|2849.32|2811.32|2849.33|2811.33|2850.18|2812.18|2848.83|2810.83|200
1595361000000|2020-07-21 19:50:00|2849.36|2811.36|2846.12|2808.12|2849.38|2811.38|2845.25|2807.25|242
1595361300000|2020-07-21 19:55:00|2846.04|2808.04|2847.87|2809.87|2847.87|2809.87|2845.6|2807.6|241
1595361600000|2020-07-21 20:00:00|2847.88|2809.88|2852.05|2814.05|2852.22|2814.22|2847.88|2809.88|252
1595361900000|2020-07-21 20:05:00|2852.07|2814.07|2848.85|2810.85|2852.2|2814.2|2848.81|2810.81|222
1595362200000|2020-07-21 20:10:00|2848.83|2810.83|2850.01|2812.01|2850.01|2812.01|2848.15|2810.15|224
1595362500000|2020-07-21 20:15:00|2849.95|2811.95|2850.37|2812.37|2850.46|2812.46|2849.82|2811.82|216
1595362800000|2020-07-21 20:20:00|2850.34|2812.34|2848.68|2810.68|2850.4|2812.4|2848.34|2810.34|240
1595363100000|2020-07-21 20:25:00|2848.63|2810.63|2849.52|2811.52|2849.62|2811.62|2848.62|2810.62|249
1595363400000|2020-07-21 20:30:00|2849.46|2811.46|2848.08|2810.08|2849.6|2811.6|2847.84|2809.84|242
1595363700000|2020-07-21 20:35:00|2848.07|2810.07|2846.71|2808.71|2848.35|2810.35|2846.61|2808.61|237
1595364000000|2020-07-21 20:40:00|2846.7|2808.7|2845.9|2807.9|2846.95|2808.95|2843.42|2805.42|247
1595364300000|2020-07-21 20:45:00|2845.86|2807.86|2848.34|2810.34|2848.39|2810.39|2845.86|2807.86|247
1595364600000|2020-07-21 20:50:00|2848.31|2810.31|2848.3|2810.3|2849.53|2811.53|2848.09|2810.09|238
1595364900000|2020-07-21 20:55:00|2848.21|2810.21|2850.11|2812.11|2850.4|2812.4|2848.14|2810.14|232
1595365200000|2020-07-21 21:00:00|2850.16|2812.16|2850.8|2812.8|2850.8|2812.8|2849.39|2811.39|231
1595365500000|2020-07-21 21:05:00|2850.85|2812.85|2854.18|2816.18|2854.18|2816.18|2850.6|2812.6|234
1595365800000|2020-07-21 21:10:00|2854.15|2816.15|2855.16|2817.16|2855.24|2817.24|2854.07|2816.07|247
1595366100000|2020-07-21 21:15:00|2855.1|2817.1|2854.63|2816.63|2855.55|2817.55|2854.09|2816.09|240
1595366400000|2020-07-21 21:20:00|2854.56|2816.56|2851.52|2813.52|2854.56|2816.56|2851.44|2813.44|243
1595366700000|2020-07-21 21:25:00|2851.53|2813.53|2850.3|2812.3|2851.58|2813.58|2850.13|2812.13|234
1595367000000|2020-07-21 21:30:00|2850.26|2812.26|2846.15|2808.15|2850.29|2812.29|2846.13|2808.13|247
1595367300000|2020-07-21 21:35:00|2846.11|2808.11|2848.08|2810.08|2848.09|2810.09|2845.94|2807.94|243
1595367600000|2020-07-21 21:40:00|2848.07|2810.07|2847.6|2809.6|2848.37|2810.37|2847.5|2809.5|238
1595367900000|2020-07-21 21:45:00|2847.61|2809.61|2849.02|2811.02|2849.02|2811.02|2847.41|2809.41|237
1595368200000|2020-07-21 21:50:00|2849.06|2811.06|2851.9|2813.9|2851.9|2813.9|2849.06|2811.06|232
1595368500000|2020-07-21 21:55:00|2851.88|2813.88|2854.46|2816.46|2854.46|2816.46|2851.85|2813.85|243
1595368800000|2020-07-21 22:00:00|2854.45|2816.45|2855.28|2817.28|2855.34|2817.34|2853.88|2815.88|252
1595369100000|2020-07-21 22:05:00|2855.31|2817.31|2852.91|2814.91|2855.63|2817.63|2852.77|2814.77|230
1595369400000|2020-07-21 22:10:00|2852.9|2814.9|2849.97|2811.97|2852.94|2814.94|2849.91|2811.91|228
1595369700000|2020-07-21 22:15:00|2849.94|2811.94|2848.05|2810.05|2850.66|2812.66|2847.94|2809.94|227
1595370000000|2020-07-21 22:20:00|2848.02|2810.02|2847.72|2809.72|2848.06|2810.06|2846.5|2808.5|231
1595370300000|2020-07-21 22:25:00|2847.74|2809.74|2850.68|2812.68|2850.69|2812.69|2847.74|2809.74|222
1595370600000|2020-07-21 22:30:00|2850.67|2812.67|2851.32|2813.32|2851.54|2813.54|2849.54|2811.54|214
1595370900000|2020-07-21 22:35:00|2851.29|2813.29|2853.2|2815.2|2853.2|2815.2|2850.19|2812.19|213
1595371200000|2020-07-21 22:40:00|2853.17|2815.17|2854.19|2816.19|2854.54|2816.54|2853.13|2815.13|240
1595371500000|2020-07-21 22:45:00|2854.17|2816.17|2853.48|2815.48|2855.22|2817.22|2853.21|2815.21|221
1595371800000|2020-07-21 22:50:00|2853.45|2815.45|2852.59|2814.59|2853.45|2815.45|2851.84|2813.84|225
1595372100000|2020-07-21 22:55:00|2852.6|2814.6|2851.77|2813.77|2852.67|2814.67|2850.99|2812.99|222
1595372400000|2020-07-21 23:00:00|2851.78|2813.78|2850.63|2812.63|2852.21|2814.21|2850.62|2812.62|213
1595372700000|2020-07-21 23:05:00|2850.65|2812.65|2850.55|2812.55|2851.23|2813.23|2850.22|2812.22|211
1595373000000|2020-07-21 23:10:00|2850.49|2812.49|2851.29|2813.29|2851.73|2813.73|2850.24|2812.24|216
1595373300000|2020-07-21 23:15:00|2851.3|2813.3|2850.92|2812.92|2852.13|2814.13|2850.81|2812.81|203
1595373600000|2020-07-21 23:20:00|2851|2813|2852.36|2814.36|2852.66|2814.66|2851|2813|205
1595373900000|2020-07-21 23:25:00|2852.32|2814.32|2854.82|2816.82|2854.82|2816.82|2852.21|2814.21|236
1595374200000|2020-07-21 23:30:00|2854.8|2816.8|2857.69|2819.69|2857.72|2819.72|2854.79|2816.79|218
1595374500000|2020-07-21 23:35:00|2857.65|2819.65|2856.58|2818.58|2857.65|2819.65|2856.36|2818.36|205
1595374800000|2020-07-21 23:40:00|2856.57|2818.57|2857.85|2819.85|2858.18|2820.18|2854.14|2816.14|212
1595375100000|2020-07-21 23:45:00|2857.78|2819.78|2859.93|2821.93|2860.11|2822.11|2857.74|2819.74|212
1595375400000|2020-07-21 23:50:00|2859.96|2821.96|2862.37|2824.37|2862.89|2824.89|2859.96|2821.96|240
1595375700000|2020-07-21 23:55:00|2862.35|2824.35|2862.33|2824.33|2863.16|2825.16|2861.51|2823.51|216
1595376000000|2020-07-22 00:00:00|2862.27|2824.27|2861.52|2823.52|2862.9|2824.9|2859.9|2821.9|249
1595376300000|2020-07-22 00:05:00|2861.45|2823.45|2855.89|2817.89|2861.46|2823.46|2855.88|2817.88|267
1595376600000|2020-07-22 00:10:00|2855.96|2817.96|2853.16|2815.16|2856.15|2818.15|2852.65|2814.65|238
1595376900000|2020-07-22 00:15:00|2853.18|2815.18|2854.56|2816.56|2854.86|2816.86|2853.11|2815.11|241
1595377200000|2020-07-22 00:20:00|2854.57|2816.57|2851.53|2813.53|2855.14|2817.14|2851.44|2813.44|235
1595377500000|2020-07-22 00:25:00|2851.55|2813.55|2851.95|2813.95|2854.15|2816.15|2851.55|2813.55|260
1595377800000|2020-07-22 00:30:00|2851.91|2813.91|2849.96|2811.96|2852.14|2814.14|2846.84|2808.84|254
1595378100000|2020-07-22 00:35:00|2849.99|2811.99|2852.18|2814.18|2852.18|2814.18|2849.83|2811.83|236
1595378400000|2020-07-22 00:40:00|2852.17|2814.17|2852.7|2814.7|2852.72|2814.72|2851.26|2813.26|236
1595378700000|2020-07-22 00:45:00|2852.8|2814.8|2852.58|2814.58|2853.26|2815.26|2852.5|2814.5|222
1595379000000|2020-07-22 00:50:00|2852.59|2814.59|2849.79|2811.79|2852.62|2814.62|2849.17|2811.17|248
1595379300000|2020-07-22 00:55:00|2849.78|2811.78|2847.5|2809.5|2849.82|2811.82|2847.23|2809.23|243
1595379600000|2020-07-22 01:00:00|2847.48|2809.48|2844.7|2806.7|2847.49|2809.49|2843.29|2805.29|243
1595379900000|2020-07-22 01:05:00|2844.73|2806.73|2846.73|2808.73|2846.9|2808.9|2844.73|2806.73|216
1595380200000|2020-07-22 01:10:00|2846.72|2808.72|2847.63|2809.63|2847.66|2809.66|2846.53|2808.53|226
1595380500000|2020-07-22 01:15:00|2847.65|2809.65|2848.64|2810.64|2848.65|2810.65|2847.41|2809.41|205
1595380800000|2020-07-22 01:20:00|2848.63|2810.63|2851.64|2813.64|2851.64|2813.64|2848.58|2810.58|216
1595381100000|2020-07-22 01:25:00|2851.76|2813.76|2854.02|2816.02|2854.22|2816.22|2851.76|2813.76|231
1595381400000|2020-07-22 01:30:00|2854.01|2816.01|2851.74|2813.74|2854.1|2816.1|2851.74|2813.74|229
1595381700000|2020-07-22 01:35:00|2851.73|2813.73|2852.06|2814.06|2852.15|2814.15|2851.01|2813.01|217
1595382000000|2020-07-22 01:40:00|2852.07|2814.07|2854.88|2816.88|2855.1|2817.1|2852.07|2814.07|239
1595382300000|2020-07-22 01:45:00|2854.9|2816.9|2854.27|2816.27|2854.99|2816.99|2853.82|2815.82|217
1595382600000|2020-07-22 01:50:00|2854.19|2816.19|2853.94|2815.94|2854.47|2816.47|2853.78|2815.78|214
1595382900000|2020-07-22 01:55:00|2853.93|2815.93|2850.87|2812.87|2853.93|2815.93|2850.87|2812.87|214
1595383200000|2020-07-22 02:00:00|2850.89|2812.89|2847.93|2809.93|2850.91|2812.91|2847.82|2809.82|235
1595383500000|2020-07-22 02:05:00|2847.91|2809.91|2849.83|2811.83|2849.95|2811.95|2847.91|2809.91|223
1595383800000|2020-07-22 02:10:00|2849.86|2811.86|2850.7|2812.7|2851.21|2813.21|2849.42|2811.42|209
1595384100000|2020-07-22 02:15:00|2850.68|2812.68|2850.17|2812.17|2850.7|2812.7|2849.2|2811.2|227
1595384400000|2020-07-22 02:20:00|2850.2|2812.2|2852.02|2814.02|2852.09|2814.09|2850.09|2812.09|220
1595384700000|2020-07-22 02:25:00|2851.99|2813.99|2851.7|2813.7|2852.62|2814.62|2851.44|2813.44|213
1595385000000|2020-07-22 02:30:00|2851.81|2813.81|2849.5|2811.5|2851.91|2813.91|2849.48|2811.48|206
1595385300000|2020-07-22 02:35:00|2849.47|2811.47|2849.9|2811.9|2850.79|2812.79|2849.47|2811.47|226
1595385600000|2020-07-22 02:40:00|2849.95|2811.95|2850.24|2812.24|2850.25|2812.25|2849.58|2811.58|206
1595385900000|2020-07-22 02:45:00|2850.22|2812.22|2848.06|2810.06|2850.51|2812.51|2847.84|2809.84|217
1595386200000|2020-07-22 02:50:00|2847.97|2809.97|2847.59|2809.59|2848|2810|2846.92|2808.92|211
1595386500000|2020-07-22 02:55:00|2847.58|2809.58|2848.07|2810.07|2848.42|2810.42|2847.41|2809.41|195
1595386800000|2020-07-22 03:00:00|2848.02|2810.02|2846.96|2808.96|2848.13|2810.13|2846.96|2808.96|223
1595387100000|2020-07-22 03:05:00|2846.93|2808.93|2846.64|2808.64|2847.04|2809.04|2845.98|2807.98|227
1595387400000|2020-07-22 03:10:00|2846.6|2808.6|2847.3|2809.3|2847.64|2809.64|2845.88|2807.88|230
1595387700000|2020-07-22 03:15:00|2847.4|2809.4|2848.98|2810.98|2849.27|2811.27|2847.39|2809.39|227
1595388000000|2020-07-22 03:20:00|2848.99|2810.99|2848.55|2810.55|2849.33|2811.33|2848.42|2810.42|205
1595388300000|2020-07-22 03:25:00|2848.54|2810.54|2849.09|2811.09|2849.11|2811.11|2847.77|2809.77|222
1595388600000|2020-07-22 03:30:00|2849.05|2811.05|2848.19|2810.19|2849.05|2811.05|2847.8|2809.8|234
1595388900000|2020-07-22 03:35:00|2848.16|2810.16|2848.54|2810.54|2848.85|2810.85|2847.65|2809.65|223
1595389200000|2020-07-22 03:40:00|2848.56|2810.56|2849.05|2811.05|2849.38|2811.38|2847.87|2809.87|202
1595389500000|2020-07-22 03:45:00|2849.02|2811.02|2847.83|2809.83|2849.08|2811.08|2847.78|2809.78|217
1595389800000|2020-07-22 03:50:00|2847.88|2809.88|2848.61|2810.61|2848.77|2810.77|2847.59|2809.59|207
1595390100000|2020-07-22 03:55:00|2848.62|2810.62|2849.37|2811.37|2849.61|2811.61|2848.13|2810.13|211
1595390400000|2020-07-22 04:00:00|2849.36|2811.36|2844.74|2806.74|2849.39|2811.39|2843.93|2805.93|242
1595390700000|2020-07-22 04:05:00|2844.77|2806.77|2844.94|2806.94|2845.37|2807.37|2844.55|2806.55|230
1595391000000|2020-07-22 04:10:00|2844.96|2806.96|2845.99|2807.99|2846.33|2808.33|2844.96|2806.96|187
1595391300000|2020-07-22 04:15:00|2845.94|2807.94|2846.55|2808.55|2846.72|2808.72|2845.54|2807.54|196
1595391600000|2020-07-22 04:20:00|2846.56|2808.56|2847.23|2809.23|2847.26|2809.26|2846.53|2808.53|202
1595391900000|2020-07-22 04:25:00|2847.18|2809.18|2847.6|2809.6|2847.69|2809.69|2846.55|2808.55|222
1595392200000|2020-07-22 04:30:00|2847.62|2809.62|2845.3|2807.3|2847.73|2809.73|2845.3|2807.3|228
1595392500000|2020-07-22 04:35:00|2845.28|2807.28|2844.71|2806.71|2845.84|2807.84|2844.5|2806.5|209
1595392800000|2020-07-22 04:40:00|2844.7|2806.7|2843.27|2805.27|2845.28|2807.28|2843.27|2805.27|235
1595393100000|2020-07-22 04:45:00|2843.3|2805.3|2844.19|2806.19|2844.21|2806.21|2843.12|2805.12|214
1595393400000|2020-07-22 04:50:00|2844.2|2806.2|2842.65|2804.65|2844.22|2806.22|2842.65|2804.65|210
1595393700000|2020-07-22 04:55:00|2842.63|2804.63|2840.49|2802.49|2842.63|2804.63|2840.49|2802.49|201
1595394000000|2020-07-22 05:00:00|2840.47|2802.47|2839.79|2801.79|2840.58|2802.58|2837.23|2799.23|237
1595394300000|2020-07-22 05:05:00|2839.8|2801.8|2841.49|2803.49|2841.5|2803.5|2839.8|2801.8|212
1595394600000|2020-07-22 05:10:00|2841.47|2803.47|2841.92|2803.92|2842.24|2804.24|2840.94|2802.94|210
1595394900000|2020-07-22 05:15:00|2841.93|2803.93|2842.72|2804.72|2842.8|2804.8|2841.84|2803.84|206
1595395200000|2020-07-22 05:20:00|2842.73|2804.73|2842.63|2804.63|2843.34|2805.34|2842.55|2804.55|188
1595395500000|2020-07-22 05:25:00|2842.77|2804.77|2842.93|2804.93|2843.1|2805.1|2842.46|2804.46|209
1595395800000|2020-07-22 05:30:00|2842.92|2804.92|2842.8|2804.8|2843.15|2805.15|2842.22|2804.22|197
1595396100000|2020-07-22 05:35:00|2842.83|2804.83|2843.22|2805.22|2843.56|2805.56|2842.65|2804.65|208
1595396400000|2020-07-22 05:40:00|2843.23|2805.23|2838.08|2800.08|2843.26|2805.26|2838.08|2800.08|230
1595396700000|2020-07-22 05:45:00|2838.01|2800.01|2838.13|2800.13|2838.13|2800.13|2836.26|2798.26|245
1595397000000|2020-07-22 05:50:00|2838.12|2800.12|2840.03|2802.03|2840.32|2802.32|2838.09|2800.09|239
1595397300000|2020-07-22 05:55:00|2840|2802|2839.84|2801.84|2840|2802|2838.94|2800.94|222
1595397600000|2020-07-22 06:00:00|2839.87|2801.87|2839.35|2801.35|2839.88|2801.88|2839.29|2801.29|222
1595397900000|2020-07-22 06:05:00|2839.29|2801.29|2838.79|2800.79|2839.4|2801.4|2838.57|2800.57|207
1595398200000|2020-07-22 06:10:00|2838.82|2800.82|2840.37|2802.37|2840.4|2802.4|2838.79|2800.79|200
1595398500000|2020-07-22 06:15:00|2840.39|2802.39|2841.36|2803.36|2841.45|2803.45|2840.26|2802.26|197
1595398800000|2020-07-22 06:20:00|2841.38|2803.38|2842.02|2804.02|2842.27|2804.27|2841.23|2803.23|184
1595399100000|2020-07-22 06:25:00|2841.99|2803.99|2843.25|2805.25|2843.29|2805.29|2841.97|2803.97|216
1595399400000|2020-07-22 06:30:00|2843.26|2805.26|2841.89|2803.89|2843.46|2805.46|2841.89|2803.89|199
1595399700000|2020-07-22 06:35:00|2841.88|2803.88|2841.72|2803.72|2842.14|2804.14|2841.6|2803.6|191
1595400000000|2020-07-22 06:40:00|2841.71|2803.71|2840.95|2802.95|2842.08|2804.08|2840.93|2802.93|211
1595400300000|2020-07-22 06:45:00|2840.96|2802.96|2840.37|2802.37|2841.1|2803.1|2840.21|2802.21|184
1595400600000|2020-07-22 06:50:00|2840.39|2802.39|2840.28|2802.28|2840.6|2802.6|2839.96|2801.96|180
1595400900000|2020-07-22 06:55:00|2840.26|2802.26|2838.34|2800.34|2840.66|2802.66|2838.34|2800.34|219
1595401200000|2020-07-22 07:00:00|2838.37|2800.37|2836.59|2798.59|2838.37|2800.37|2835.94|2797.94|237
1595401500000|2020-07-22 07:05:00|2836.57|2798.57|2836.51|2798.51|2836.64|2798.64|2835.78|2797.78|208
1595401800000|2020-07-22 07:10:00|2836.44|2798.44|2839.15|2801.15|2839.15|2801.15|2836.2|2798.2|219
1595402100000|2020-07-22 07:15:00|2839.18|2801.18|2841.19|2803.19|2841.93|2803.93|2839.12|2801.12|227
1595402400000|2020-07-22 07:20:00|2841.16|2803.16|2842.66|2804.66|2842.7|2804.7|2841.1|2803.1|221
1595402700000|2020-07-22 07:25:00|2842.59|2804.59|2845.15|2807.15|2845.18|2807.18|2842.51|2804.51|245
1595403000000|2020-07-22 07:30:00|2845.16|2807.16|2847.27|2809.27|2848.19|2810.19|2845.08|2807.08|244
1595403300000|2020-07-22 07:35:00|2847.28|2809.28|2843.98|2805.98|2847.31|2809.31|2843.96|2805.96|227
1595403600000|2020-07-22 07:40:00|2843.8|2805.8|2841.49|2803.49|2843.8|2805.8|2841.47|2803.47|228
1595403900000|2020-07-22 07:45:00|2841.5|2803.5|2838.88|2800.88|2841.5|2803.5|2838.62|2800.62|235
1595404200000|2020-07-22 07:50:00|2838.89|2800.89|2837.07|2799.07|2838.93|2800.93|2836.79|2798.79|245
1595404500000|2020-07-22 07:55:00|2837.06|2799.06|2824.42|2786.42|2837.1|2799.1|2819.84|2781.84|262
1595404800000|2020-07-22 08:00:00|2824.35|2786.35|2826.92|2788.92|2827.09|2789.09|2823.37|2785.37|254
1595405100000|2020-07-22 08:05:00|2826.97|2788.97|2827.42|2789.42|2828.33|2790.33|2826.63|2788.63|244
1595405400000|2020-07-22 08:10:00|2827.43|2789.43|2824.29|2786.29|2827.43|2789.43|2821.26|2783.26|265
1595405700000|2020-07-22 08:15:00|2824.38|2786.38|2826.51|2788.51|2827.05|2789.05|2824.38|2786.38|239
1595406000000|2020-07-22 08:20:00|2826.52|2788.52|2827.25|2789.25|2827.85|2789.85|2825.96|2787.96|230
1595406300000|2020-07-22 08:25:00|2827.21|2789.21|2829.39|2791.39|2829.41|2791.41|2826.82|2788.82|225
1595406600000|2020-07-22 08:30:00|2829.38|2791.38|2831.01|2793.01|2832.87|2794.87|2829.38|2791.38|246
1595406900000|2020-07-22 08:35:00|2830.86|2792.86|2832.2|2794.2|2832.82|2794.82|2830.84|2792.84|238
1595407200000|2020-07-22 08:40:00|2832.15|2794.15|2831.9|2793.9|2832.42|2794.42|2831.34|2793.34|233
1595407500000|2020-07-22 08:45:00|2831.93|2793.93|2829.56|2791.56|2832.19|2794.19|2828.93|2790.93|250
1595407800000|2020-07-22 08:50:00|2829.61|2791.61|2828.02|2790.02|2829.66|2791.66|2827.55|2789.55|240
1595408100000|2020-07-22 08:55:00|2828.03|2790.03|2828.39|2790.39|2828.8|2790.8|2827.94|2789.94|211
1595408400000|2020-07-22 09:00:00|2828.38|2790.38|2830.19|2792.19|2830.23|2792.23|2826.27|2788.27|243
1595408700000|2020-07-22 09:05:00|2830.2|2792.2|2832.4|2794.4|2832.78|2794.78|2830.11|2792.11|240
1595409000000|2020-07-22 09:10:00|2832.37|2794.37|2832.3|2794.3|2832.55|2794.55|2831.83|2793.83|213
1595409300000|2020-07-22 09:15:00|2832.32|2794.32|2834.15|2796.15|2834.23|2796.23|2831.02|2793.02|230
1595409600000|2020-07-22 09:20:00|2834.14|2796.14|2834.14|2796.14|2835.24|2797.24|2834.09|2796.09|234
1595409900000|2020-07-22 09:25:00|2834.13|2796.13|2832.87|2794.87|2834.13|2796.13|2832.86|2794.86|243
1595410200000|2020-07-22 09:30:00|2832.88|2794.88|2834.04|2796.04|2834.08|2796.08|2832.6|2794.6|229
1595410500000|2020-07-22 09:35:00|2834.05|2796.05|2836.28|2798.28|2836.36|2798.36|2834.05|2796.05|220
1595410800000|2020-07-22 09:40:00|2836.29|2798.29|2835.36|2797.36|2836.55|2798.55|2835.34|2797.34|221
1595411100000|2020-07-22 09:45:00|2835.32|2797.32|2833.51|2795.51|2835.47|2797.47|2833.4|2795.4|233
1595411400000|2020-07-22 09:50:00|2833.46|2795.46|2832.88|2794.88|2833.71|2795.71|2832.57|2794.57|232
1595411700000|2020-07-22 09:55:00|2832.89|2794.89|2832.83|2794.83|2833.84|2795.84|2832.7|2794.7|230
1595412000000|2020-07-22 10:00:00|2832.79|2794.79|2833.97|2795.97|2833.97|2795.97|2832.45|2794.45|228
1595412300000|2020-07-22 10:05:00|2834.01|2796.01|2837.09|2799.09|2837.64|2799.64|2834.01|2796.01|232
1595412600000|2020-07-22 10:10:00|2837.06|2799.06|2838.24|2800.24|2839.02|2801.02|2837.06|2799.06|227
1595412900000|2020-07-22 10:15:00|2838.23|2800.23|2840.15|2802.15|2840.16|2802.16|2838.11|2800.11|235
1595413200000|2020-07-22 10:20:00|2840.17|2802.17|2840.67|2802.67|2840.7|2802.7|2839.72|2801.72|220
1595413500000|2020-07-22 10:25:00|2840.68|2802.68|2840.77|2802.77|2841.18|2803.18|2840.56|2802.56|214
1595413800000|2020-07-22 10:30:00|2840.78|2802.78|2840|2802|2840.84|2802.84|2839.95|2801.95|214
1595414100000|2020-07-22 10:35:00|2840.05|2802.05|2838.95|2800.95|2840.05|2802.05|2837.74|2799.74|223
1595414400000|2020-07-22 10:40:00|2838.96|2800.96|2839.5|2801.5|2839.58|2801.58|2838.71|2800.71|214
1595414700000|2020-07-22 10:45:00|2839.52|2801.52|2844.19|2806.19|2844.2|2806.2|2839.45|2801.45|228
1595415000000|2020-07-22 10:50:00|2844.2|2806.2|2844.32|2806.32|2845.14|2807.14|2843.86|2805.86|250
1595415300000|2020-07-22 10:55:00|2844.35|2806.35|2843.79|2805.79|2844.8|2806.8|2843.27|2805.27|215
1595415600000|2020-07-22 11:00:00|2843.8|2805.8|2845.37|2807.37|2845.62|2807.62|2843.65|2805.65|213
1595415900000|2020-07-22 11:05:00|2845.33|2807.33|2844.19|2806.19|2845.76|2807.76|2844.19|2806.19|208
1595416200000|2020-07-22 11:10:00|2844.2|2806.2|2842.92|2804.92|2844.52|2806.52|2842.91|2804.91|231
1595416500000|2020-07-22 11:15:00|2842.88|2804.88|2844.17|2806.17|2844.23|2806.23|2842.65|2804.65|217
1595416800000|2020-07-22 11:20:00|2844.16|2806.16|2844.58|2806.58|2844.66|2806.66|2844.13|2806.13|214
1595417100000|2020-07-22 11:25:00|2844.59|2806.59|2844.03|2806.03|2844.76|2806.76|2844.02|2806.02|195
1595417400000|2020-07-22 11:30:00|2844.02|2806.02|2844.35|2806.35|2844.91|2806.91|2844.02|2806.02|203
1595417700000|2020-07-22 11:35:00|2844.36|2806.36|2843.41|2805.41|2844.36|2806.36|2842.67|2804.67|229
1595418000000|2020-07-22 11:40:00|2843.44|2805.44|2845.86|2807.86|2845.99|2807.99|2843.25|2805.25|208
1595418300000|2020-07-22 11:45:00|2845.82|2807.82|2849.84|2811.84|2851.54|2813.54|2845.75|2807.75|249
1595418600000|2020-07-22 11:50:00|2849.91|2811.91|2847.45|2809.45|2849.92|2811.92|2847.45|2809.45|233
1595418900000|2020-07-22 11:55:00|2847.42|2809.42|2846.59|2808.59|2847.52|2809.52|2846.59|2808.59|227
1595419200000|2020-07-22 12:00:00|2846.58|2808.58|2844.93|2806.93|2846.69|2808.69|2844.1|2806.1|238
1595419500000|2020-07-22 12:05:00|2844.97|2806.97|2845.16|2807.16|2845.29|2807.29|2844.43|2806.43|220
1595419800000|2020-07-22 12:10:00|2845.12|2807.12|2846.48|2808.48|2846.48|2808.48|2845.04|2807.04|223
1595420100000|2020-07-22 12:15:00|2846.45|2808.45|2844.62|2806.62|2846.87|2808.87|2844.55|2806.55|245
1595420400000|2020-07-22 12:20:00|2844.63|2806.63|2842.45|2804.45|2844.64|2806.64|2842.45|2804.45|243
1595420700000|2020-07-22 12:25:00|2842.44|2804.44|2841.25|2803.25|2842.48|2804.48|2840.72|2802.72|222
1595421000000|2020-07-22 12:30:00|2841.24|2803.24|2840.82|2802.82|2842.14|2804.14|2840.72|2802.72|247
1595421300000|2020-07-22 12:35:00|2840.83|2802.83|2840.53|2802.53|2841.03|2803.03|2840.25|2802.25|227
1595421600000|2020-07-22 12:40:00|2840.55|2802.55|2839.91|2801.91|2841.02|2803.02|2839.83|2801.83|215
1595421900000|2020-07-22 12:45:00|2839.96|2801.96|2839.52|2801.52|2839.96|2801.96|2837.35|2799.35|240
1595422200000|2020-07-22 12:50:00|2839.51|2801.51|2840.54|2802.54|2840.65|2802.65|2839.44|2801.44|232
1595422500000|2020-07-22 12:55:00|2840.53|2802.53|2839.94|2801.94|2840.58|2802.58|2839.69|2801.69|217
1595422800000|2020-07-22 13:00:00|2839.92|2801.92|2838.37|2800.37|2839.93|2801.93|2838.09|2800.09|214
1595423100000|2020-07-22 13:05:00|2838.38|2800.38|2840.12|2802.12|2840.14|2802.14|2838.34|2800.34|233
1595423400000|2020-07-22 13:10:00|2840.15|2802.15|2841.05|2803.05|2841.32|2803.32|2840|2802|232
1595423700000|2020-07-22 13:15:00|2841.04|2803.04|2842.25|2804.25|2842.8|2804.8|2840.88|2802.88|224
1595424000000|2020-07-22 13:20:00|2842.24|2804.24|2841.25|2803.25|2842.24|2804.24|2840.68|2802.68|227
1595424300000|2020-07-22 13:25:00|2841.3|2803.3|2840.78|2802.78|2841.42|2803.42|2840.54|2802.54|226
1595424600000|2020-07-22 13:30:00|2840.79|2802.79|2840.5|2802.5|2840.99|2802.99|2840.18|2802.18|215
1595424900000|2020-07-22 13:35:00|2840.58|2802.58|2840.41|2802.41|2840.76|2802.76|2840.21|2802.21|215
1595425200000|2020-07-22 13:40:00|2840.39|2802.39|2840.66|2802.66|2840.88|2802.88|2840.34|2802.34|206
1595425500000|2020-07-22 13:45:00|2840.86|2802.86|2841.15|2803.15|2841.44|2803.44|2840.67|2802.67|186
1595425800000|2020-07-22 13:50:00|2841.14|2803.14|2841.27|2803.27|2842.09|2804.09|2841|2803|213
1595426100000|2020-07-22 13:55:00|2841.25|2803.25|2842.51|2804.51|2842.59|2804.59|2841.19|2803.19|223
1595426400000|2020-07-22 14:00:00|2842.52|2804.52|2842.98|2804.98|2843.17|2805.17|2842.47|2804.47|214
1595426700000|2020-07-22 14:05:00|2842.96|2804.96|2843.12|2805.12|2843.72|2805.72|2842.79|2804.79|210
1595427000000|2020-07-22 14:10:00|2843.15|2805.15|2843.83|2805.83|2844.25|2806.25|2843.11|2805.11|226
1595427300000|2020-07-22 14:15:00|2843.82|2805.82|2843.61|2805.61|2844.02|2806.02|2843.07|2805.07|217
1595427600000|2020-07-22 14:20:00|2843.62|2805.62|2842.76|2804.76|2843.77|2805.77|2842.75|2804.75|213
1595427900000|2020-07-22 14:25:00|2842.77|2804.77|2837.82|2799.82|2842.77|2804.77|2837.82|2799.82|220
1595428200000|2020-07-22 14:30:00|2837.8|2799.8|2836.51|2798.51|2837.83|2799.83|2834.95|2796.95|239
1595428500000|2020-07-22 14:35:00|2836.5|2798.5|2839.02|2801.02|2839.05|2801.05|2836.5|2798.5|240
1595428800000|2020-07-22 14:40:00|2839|2801|2840.26|2802.26|2840.81|2802.81|2838.99|2800.99|236
1595429100000|2020-07-22 14:45:00|2840.27|2802.27|2842.74|2804.74|2842.91|2804.91|2840.21|2802.21|255
1595429400000|2020-07-22 14:50:00|2842.8|2804.8|2844.15|2806.15|2844.59|2806.59|2842.78|2804.78|240
1595429700000|2020-07-22 14:55:00|2844.13|2806.13|2854.7|2816.7|2854.7|2816.7|2844.09|2806.09|252
1595430000000|2020-07-22 15:00:00|2854.69|2816.69|2856.67|2818.67|2857.71|2819.71|2854.69|2816.69|257
1595430300000|2020-07-22 15:05:00|2856.54|2818.54|2848.85|2810.85|2856.54|2818.54|2848.85|2810.85|250
1595430600000|2020-07-22 15:10:00|2848.83|2810.83|2850.27|2812.27|2850.29|2812.29|2848.72|2810.72|230
1595430900000|2020-07-22 15:15:00|2850.25|2812.25|2852.93|2814.93|2852.97|2814.97|2850.19|2812.19|237
1595431200000|2020-07-22 15:20:00|2852.94|2814.94|2853.39|2815.39|2854.7|2816.7|2852.91|2814.91|211
1595431500000|2020-07-22 15:25:00|2853.54|2815.54|2854.1|2816.1|2854.35|2816.35|2852.75|2814.75|226
1595431800000|2020-07-22 15:30:00|2854.11|2816.11|2855.88|2817.88|2856|2818|2854.1|2816.1|243
1595432100000|2020-07-22 15:35:00|2855.91|2817.91|2857.66|2819.66|2857.88|2819.88|2855.32|2817.32|242
1595432400000|2020-07-22 15:40:00|2857.68|2819.68|2857.04|2819.04|2857.81|2819.81|2856.07|2818.07|233
1595432700000|2020-07-22 15:45:00|2857.03|2819.03|2857.6|2819.6|2858.01|2820.01|2856.81|2818.81|236
1595433000000|2020-07-22 15:50:00|2857.64|2819.64|2855.05|2817.05|2857.73|2819.73|2854.88|2816.88|248
1595433300000|2020-07-22 15:55:00|2855.06|2817.06|2852.86|2814.86|2855.06|2817.06|2851.76|2813.76|248
1595433600000|2020-07-22 16:00:00|2852.83|2814.83|2852.85|2814.85|2853.47|2815.47|2852.27|2814.27|238
1595433900000|2020-07-22 16:05:00|2852.87|2814.87|2851.02|2813.02|2852.88|2814.88|2851.02|2813.02|220
1595434200000|2020-07-22 16:10:00|2851.07|2813.07|2851.92|2813.92|2852.17|2814.17|2850.95|2812.95|214
1595434500000|2020-07-22 16:15:00|2851.96|2813.96|2852.88|2814.88|2852.97|2814.97|2851.94|2813.94|225
1595434800000|2020-07-22 16:20:00|2852.87|2814.87|2852.48|2814.48|2853.13|2815.13|2852.43|2814.43|202
1595435100000|2020-07-22 16:25:00|2852.5|2814.5|2851.2|2813.2|2852.56|2814.56|2851.2|2813.2|236
1595435400000|2020-07-22 16:30:00|2851.15|2813.15|2851.11|2813.11|2851.79|2813.79|2850.49|2812.49|230
1595435700000|2020-07-22 16:35:00|2851.1|2813.1|2851.07|2813.07|2851.5|2813.5|2850.75|2812.75|225
1595436000000|2020-07-22 16:40:00|2851.05|2813.05|2851|2813|2851.2|2813.2|2850.72|2812.72|200
1595436300000|2020-07-22 16:45:00|2850.98|2812.98|2849.41|2811.41|2851.25|2813.25|2849.3|2811.3|212
1595436600000|2020-07-22 16:50:00|2849.39|2811.39|2847.4|2809.4|2849.39|2811.39|2847.11|2809.11|225
1595436900000|2020-07-22 16:55:00|2847.22|2809.22|2846.03|2808.03|2847.91|2809.91|2845.97|2807.97|217
1595437200000|2020-07-22 17:00:00|2845.93|2807.93|2847.15|2809.15|2847.27|2809.27|2845.78|2807.78|238
1595437500000|2020-07-22 17:05:00|2847.18|2809.18|2850.31|2812.31|2851.06|2813.06|2847.16|2809.16|232
1595437800000|2020-07-22 17:10:00|2850.39|2812.39|2851.65|2813.65|2851.88|2813.88|2850.21|2812.21|229
1595438100000|2020-07-22 17:15:00|2851.68|2813.68|2854.92|2816.92|2855.03|2817.03|2851.66|2813.66|236
1595438400000|2020-07-22 17:20:00|2854.93|2816.93|2854.58|2816.58|2855.32|2817.32|2854.43|2816.43|227
1595438700000|2020-07-22 17:25:00|2854.61|2816.61|2855.38|2817.38|2856.39|2818.39|2854.58|2816.58|240
1595439000000|2020-07-22 17:30:00|2855.33|2817.33|2855|2817|2856.08|2818.08|2854.6|2816.6|220
1595439300000|2020-07-22 17:35:00|2855.02|2817.02|2855.42|2817.42|2855.46|2817.46|2854.32|2816.32|211
1595439600000|2020-07-22 17:40:00|2855.45|2817.45|2857.98|2819.98|2857.98|2819.98|2855.41|2817.41|247
1595439900000|2020-07-22 17:45:00|2857.96|2819.96|2856.75|2818.75|2858.28|2820.28|2856.24|2818.24|237
1595440200000|2020-07-22 17:50:00|2856.74|2818.74|2855.59|2817.59|2856.94|2818.94|2855.19|2817.19|223
1595440500000|2020-07-22 17:55:00|2855.58|2817.58|2856.55|2818.55|2857.09|2819.09|2855.44|2817.44|230
1595440800000|2020-07-22 18:00:00|2856.61|2818.61|2858.86|2820.86|2860.15|2822.15|2856.51|2818.51|250
1595441100000|2020-07-22 18:05:00|2858.87|2820.87|2859.1|2821.1|2859.59|2821.59|2858.73|2820.73|211
1595441400000|2020-07-22 18:10:00|2859.09|2821.09|2858.91|2820.91|2859.71|2821.71|2858.9|2820.9|233
1595441700000|2020-07-22 18:15:00|2858.92|2820.92|2854.92|2816.92|2858.98|2820.98|2854.67|2816.67|230
1595442000000|2020-07-22 18:20:00|2854.91|2816.91|2855.42|2817.42|2855.64|2817.64|2854.8|2816.8|222
1595442300000|2020-07-22 18:25:00|2855.39|2817.39|2854.69|2816.69|2856.41|2818.41|2854.66|2816.66|225
1595442600000|2020-07-22 18:30:00|2854.67|2816.67|2854.67|2816.67|2855.65|2817.65|2854.64|2816.64|196
1595442900000|2020-07-22 18:35:00|2854.64|2816.64|2856.15|2818.15|2856.52|2818.52|2854.55|2816.55|201
1595443200000|2020-07-22 18:40:00|2856.11|2818.11|2857.33|2819.33|2857.39|2819.39|2856.11|2818.11|223
1595443500000|2020-07-22 18:45:00|2857.34|2819.34|2857.3|2819.3|2857.77|2819.77|2857.13|2819.13|227
1595443800000|2020-07-22 18:50:00|2857.34|2819.34|2857.83|2819.83|2858.15|2820.15|2857.34|2819.34|206
1595444100000|2020-07-22 18:55:00|2857.84|2819.84|2860.15|2822.15|2860.2|2822.2|2857.77|2819.77|230
1595444400000|2020-07-22 19:00:00|2860.29|2822.29|2865.77|2827.77|2865.77|2827.77|2860.24|2822.24|251
1595444700000|2020-07-22 19:05:00|2865.79|2827.79|2864.49|2826.49|2866.3|2828.3|2863.27|2825.27|251
1595445000000|2020-07-22 19:10:00|2864.5|2826.5|2865.02|2827.02|2865.76|2827.76|2864.1|2826.1|223
1595445300000|2020-07-22 19:15:00|2865.03|2827.03|2863.62|2825.62|2866.62|2828.62|2863.51|2825.51|245
1595445600000|2020-07-22 19:20:00|2863.58|2825.58|2860.86|2822.86|2863.88|2825.88|2860.59|2822.59|243
1595445900000|2020-07-22 19:25:00|2860.87|2822.87|2858.37|2820.37|2860.98|2822.98|2858.35|2820.35|227
1595446200000|2020-07-22 19:30:00|2858.38|2820.38|2857.54|2819.54|2858.71|2820.71|2856.98|2818.98|227
1595446500000|2020-07-22 19:35:00|2857.52|2819.52|2857.33|2819.33|2858.64|2820.64|2857.1|2819.1|228
1595446800000|2020-07-22 19:40:00|2857.3|2819.3|2858.97|2820.97|2859.07|2821.07|2857.28|2819.28|210
1595447100000|2020-07-22 19:45:00|2858.95|2820.95|2858.76|2820.76|2859.43|2821.43|2858.65|2820.65|202
1595447400000|2020-07-22 19:50:00|2858.79|2820.79|2857.9|2819.9|2859.64|2821.64|2857.74|2819.74|225
1595447700000|2020-07-22 19:55:00|2857.85|2819.85|2860.23|2822.23|2860.26|2822.26|2857.36|2819.36|222
1595448000000|2020-07-22 20:00:00|2860.22|2822.22|2861.3|2823.3|2862.78|2824.78|2860.22|2822.22|232
1595448300000|2020-07-22 20:05:00|2861.32|2823.32|2859.36|2821.36|2861.4|2823.4|2859.28|2821.28|219
1595448600000|2020-07-22 20:10:00|2859.35|2821.35|2860.63|2822.63|2860.63|2822.63|2859.32|2821.32|212
1595448900000|2020-07-22 20:15:00|2860.66|2822.66|2859.34|2821.34|2861.04|2823.04|2859.28|2821.28|211
1595449200000|2020-07-22 20:20:00|2859.33|2821.33|2859.28|2821.28|2859.33|2821.33|2858.03|2820.03|226
1595449500000|2020-07-22 20:25:00|2859.32|2821.32|2860.52|2822.52|2860.55|2822.55|2858.83|2820.83|211
1595449800000|2020-07-22 20:30:00|2860.53|2822.53|2861.67|2823.67|2861.7|2823.7|2860.38|2822.38|201
1595450100000|2020-07-22 20:35:00|2861.66|2823.66|2864.5|2826.5|2864.56|2826.56|2861.61|2823.61|217
1595450400000|2020-07-22 20:40:00|2864.47|2826.47|2866.3|2828.3|2867.65|2829.65|2864.39|2826.39|234
1595450700000|2020-07-22 20:45:00|2866.32|2828.32|2864.99|2826.99|2866.88|2828.88|2864.83|2826.83|235
1595451000000|2020-07-22 20:50:00|2865.01|2827.01|2862.5|2824.5|2865.07|2827.07|2862.5|2824.5|217
1595451300000|2020-07-22 20:55:00|2862.56|2824.56|2862.68|2824.68|2862.7|2824.7|2862.15|2824.15|226
1595451600000|2020-07-22 21:00:00|2862.72|2824.72|2863.04|2825.04|2863.04|2825.04|2862.61|2824.61|211
1595451900000|2020-07-22 21:05:00|2862.99|2824.99|2863.58|2825.58|2863.99|2825.99|2862.99|2824.99|218
1595452200000|2020-07-22 21:10:00|2863.65|2825.65|2861.49|2823.49|2863.81|2825.81|2861.49|2823.49|255
1595452500000|2020-07-22 21:15:00|2861.51|2823.51|2861.05|2823.05|2861.58|2823.58|2860.82|2822.82|243
1595452800000|2020-07-22 21:20:00|2861.09|2823.09|2859.27|2821.27|2861.09|2823.09|2859.24|2821.24|245
1595453100000|2020-07-22 21:25:00|2859.26|2821.26|2859.58|2821.58|2859.74|2821.74|2858.92|2820.92|242
1595453400000|2020-07-22 21:30:00|2859.59|2821.59|2862.16|2824.16|2862.25|2824.25|2859.59|2821.59|244
1595453700000|2020-07-22 21:35:00|2862.17|2824.17|2865.56|2827.56|2865.56|2827.56|2862.16|2824.16|242
1595454000000|2020-07-22 21:40:00|2865.54|2827.54|2864.64|2826.64|2865.68|2827.68|2864.57|2826.57|247
1595454300000|2020-07-22 21:45:00|2864.65|2826.65|2864.58|2826.58|2864.85|2826.85|2864|2826|245
1595454600000|2020-07-22 21:50:00|2864.61|2826.61|2865.62|2827.62|2865.66|2827.66|2864.47|2826.47|235
1595454900000|2020-07-22 21:55:00|2865.66|2827.66|2870.45|2832.45|2870.46|2832.46|2865.66|2827.66|246
1595455200000|2020-07-22 22:00:00|2870.43|2832.43|2868.31|2830.31|2872.31|2834.31|2868.31|2830.31|252
1595455500000|2020-07-22 22:05:00|2868.28|2830.28|2869.69|2831.69|2869.93|2831.93|2867.99|2829.99|246
1595455800000|2020-07-22 22:10:00|2869.66|2831.66|2869.8|2831.8|2870.81|2832.81|2869.39|2831.39|236
1595456100000|2020-07-22 22:15:00|2869.82|2831.82|2878.49|2840.49|2878.49|2840.49|2869.82|2831.82|263
1595456400000|2020-07-22 22:20:00|2878.51|2840.51|2875.66|2837.66|2879.24|2841.24|2873.88|2835.88|279
1595456700000|2020-07-22 22:25:00|2875.72|2837.72|2904.68|2866.68|2904.74|2866.74|2875.69|2837.69|268
1595457000000|2020-07-22 22:30:00|2904.66|2866.66|2943.37|2905.37|2949.65|2911.65|2904.39|2866.39|290
1595457300000|2020-07-22 22:35:00|2943.04|2905.04|2955.97|2917.97|2958.96|2920.96|2942.95|2904.95|294
1595457600000|2020-07-22 22:40:00|2956.04|2918.04|2952.84|2914.84|2958.19|2920.19|2947.93|2909.93|289
1595457900000|2020-07-22 22:45:00|2952.93|2914.93|2952.42|2914.42|2962.5|2924.5|2946.39|2908.39|291
1595458200000|2020-07-22 22:50:00|2952.55|2914.55|2951.17|2913.17|2952.6|2914.6|2945.38|2907.38|282
1595458500000|2020-07-22 22:55:00|2951.22|2913.22|2947.49|2909.49|2959.22|2921.22|2945.39|2907.39|290
1595458800000|2020-07-22 23:00:00|2947.63|2909.63|2953.27|2915.27|2955.42|2917.42|2947.63|2909.63|291
1595459100000|2020-07-22 23:05:00|2953.36|2915.36|2959.55|2921.55|2964.63|2926.63|2953.36|2915.36|284
1595459400000|2020-07-22 23:10:00|2959.36|2921.36|2964.69|2926.69|2965.14|2927.14|2957.22|2919.22|287
1595459700000|2020-07-22 23:15:00|2964.7|2926.7|2957.14|2919.14|2969.92|2931.92|2957.14|2919.14|286
1595460000000|2020-07-22 23:20:00|2957|2919|2958.35|2920.35|2960.72|2922.72|2956.94|2918.94|272
1595460300000|2020-07-22 23:25:00|2958.32|2920.32|2958.46|2920.46|2958.5|2920.5|2957.05|2919.05|260
1595460600000|2020-07-22 23:30:00|2958.47|2920.47|2961.3|2923.3|2963.32|2925.32|2958.47|2920.47|257
1595460900000|2020-07-22 23:35:00|2961.35|2923.35|2961.67|2923.67|2961.82|2923.82|2958.06|2920.06|266
1595461200000|2020-07-22 23:40:00|2961.68|2923.68|2959.05|2921.05|2961.99|2923.99|2957.05|2919.05|260
1595461500000|2020-07-22 23:45:00|2959.06|2921.06|2958.99|2920.99|2960.06|2922.06|2958.75|2920.75|245
1595461800000|2020-07-22 23:50:00|2958.86|2920.86|2962|2924|2963.09|2925.09|2958.65|2920.65|257
1595462100000|2020-07-22 23:55:00|2962.07|2924.07|2964.54|2926.54|2966.45|2928.45|2962.04|2924.04|272
1595462400000|2020-07-23 00:00:00|2964.58|2926.58|2961.41|2923.41|2967.33|2929.33|2960.99|2922.99|274
1595462700000|2020-07-23 00:05:00|2961.42|2923.42|2966.14|2928.14|2966.9|2928.9|2961.42|2923.42|271
1595463000000|2020-07-23 00:10:00|2966.27|2928.27|2971.9|2933.9|2973.55|2935.55|2966.11|2928.11|272
1595463300000|2020-07-23 00:15:00|2971.88|2933.88|2970.74|2932.74|2972.89|2934.89|2970.74|2932.74|268
1595463600000|2020-07-23 00:20:00|2970.73|2932.73|2971.76|2933.76|2972.67|2934.67|2970.5|2932.5|270
1595463900000|2020-07-23 00:25:00|2971.75|2933.75|2973.34|2935.34|2974.06|2936.06|2971.49|2933.49|266
1595464200000|2020-07-23 00:30:00|2973.36|2935.36|2971.86|2933.86|2973.36|2935.36|2970.67|2932.67|279
1595464500000|2020-07-23 00:35:00|2971.88|2933.88|2979.08|2941.08|2979.27|2941.27|2971.52|2933.52|271
1595464800000|2020-07-23 00:40:00|2979.09|2941.09|2978.83|2940.83|2980.51|2942.51|2978.37|2940.37|273
1595465100000|2020-07-23 00:45:00|2978.75|2940.75|2972.51|2934.51|2979.24|2941.24|2972.44|2934.44|267
1595465400000|2020-07-23 00:50:00|2972.47|2934.47|2968.06|2930.06|2972.58|2934.58|2967.95|2929.95|260
1595465700000|2020-07-23 00:55:00|2968.09|2930.09|2970.15|2932.15|2971.38|2933.38|2967.99|2929.99|257
1595466000000|2020-07-23 01:00:00|2970.2|2932.2|2968.55|2930.55|2970.99|2932.99|2968.52|2930.52|269
1595466300000|2020-07-23 01:05:00|2968.49|2930.49|2961.53|2923.53|2968.51|2930.51|2961.35|2923.35|266
1595466600000|2020-07-23 01:10:00|2961.5|2923.5|2965.97|2927.97|2966.69|2928.69|2961.12|2923.12|257
1595466900000|2020-07-23 01:15:00|2966.02|2928.02|2968.29|2930.29|2969.32|2931.32|2966.01|2928.01|271
1595467200000|2020-07-23 01:20:00|2968.3|2930.3|2969.26|2931.26|2969.39|2931.39|2968.01|2930.01|245
1595467500000|2020-07-23 01:25:00|2969.23|2931.23|2970.02|2932.02|2970.77|2932.77|2969.1|2931.1|261
1595467800000|2020-07-23 01:30:00|2970.03|2932.03|2968.77|2930.77|2970.56|2932.56|2968.56|2930.56|230
1595468100000|2020-07-23 01:35:00|2968.78|2930.78|2969.05|2931.05|2969.11|2931.11|2968.45|2930.45|229
1595468400000|2020-07-23 01:40:00|2969.06|2931.06|2971.13|2933.13|2971.24|2933.24|2969.03|2931.03|252
1595468700000|2020-07-23 01:45:00|2971.18|2933.18|2973.37|2935.37|2974.03|2936.03|2971.06|2933.06|236
1595469000000|2020-07-23 01:50:00|2973.41|2935.41|2975.71|2937.71|2975.97|2937.97|2973.36|2935.36|249
1595469300000|2020-07-23 01:55:00|2975.68|2937.68|2974.05|2936.05|2975.82|2937.82|2973.41|2935.41|251
1595469600000|2020-07-23 02:00:00|2974.04|2936.04|2974.41|2936.41|2975.06|2937.06|2973.86|2935.86|229
1595469900000|2020-07-23 02:05:00|2974.42|2936.42|2975.67|2937.67|2975.71|2937.71|2973.59|2935.59|236
1595470200000|2020-07-23 02:10:00|2975.72|2937.72|2974.4|2936.4|2976.07|2938.07|2974.4|2936.4|241
1595470500000|2020-07-23 02:15:00|2974.36|2936.36|2970.9|2932.9|2974.47|2936.47|2970.9|2932.9|229
1595470800000|2020-07-23 02:20:00|2970.85|2932.85|2964.7|2926.7|2970.89|2932.89|2964.69|2926.69|259
1595471100000|2020-07-23 02:25:00|2964.78|2926.78|2960.84|2922.84|2964.92|2926.92|2960.84|2922.84|262
1595471400000|2020-07-23 02:30:00|2960.76|2922.76|2959|2921|2960.76|2922.76|2958.69|2920.69|242
1595471700000|2020-07-23 02:35:00|2959.12|2921.12|2962.51|2924.51|2963.54|2925.54|2959.12|2921.12|256
1595472000000|2020-07-23 02:40:00|2962.56|2924.56|2963.89|2925.89|2963.96|2925.96|2961.95|2923.95|248
1595472300000|2020-07-23 02:45:00|2963.83|2925.83|2960.74|2922.74|2964.11|2926.11|2960.74|2922.74|234
1595472600000|2020-07-23 02:50:00|2960.62|2922.62|2958.67|2920.67|2960.62|2922.62|2958.59|2920.59|231
1595472900000|2020-07-23 02:55:00|2958.58|2920.58|2957.3|2919.3|2958.58|2920.58|2956.66|2918.66|243
1595473200000|2020-07-23 03:00:00|2957.22|2919.22|2954.66|2916.66|2958.58|2920.58|2954.66|2916.66|251
1595473500000|2020-07-23 03:05:00|2954.69|2916.69|2956.39|2918.39|2958.26|2920.26|2954.69|2916.69|260
1595473800000|2020-07-23 03:10:00|2956.45|2918.45|2954.57|2916.57|2956.53|2918.53|2952.53|2914.53|264
1595474100000|2020-07-23 03:15:00|2954.6|2916.6|2957.72|2919.72|2957.79|2919.79|2954.57|2916.57|245
1595474400000|2020-07-23 03:20:00|2957.7|2919.7|2956.69|2918.69|2958.01|2920.01|2956.68|2918.68|215
1595474700000|2020-07-23 03:25:00|2956.58|2918.58|2957.73|2919.73|2957.78|2919.78|2956.18|2918.18|221
1595475000000|2020-07-23 03:30:00|2957.71|2919.71|2956.72|2918.72|2958|2920|2956.45|2918.45|237
1595475300000|2020-07-23 03:35:00|2956.76|2918.76|2958.23|2920.23|2958.23|2920.23|2956.7|2918.7|235
1595475600000|2020-07-23 03:40:00|2958.27|2920.27|2960.63|2922.63|2960.63|2922.63|2958.27|2920.27|232
1595475900000|2020-07-23 03:45:00|2960.68|2922.68|2959.47|2921.47|2961.8|2923.8|2959.47|2921.47|228
1595476200000|2020-07-23 03:50:00|2959.48|2921.48|2959.21|2921.21|2960.34|2922.34|2958.62|2920.62|229
1595476500000|2020-07-23 03:55:00|2959.27|2921.27|2959.29|2921.29|2959.57|2921.57|2958.87|2920.87|214
1595476800000|2020-07-23 04:00:00|2959.3|2921.3|2957.49|2919.49|2959.31|2921.31|2956.85|2918.85|239
1595477100000|2020-07-23 04:05:00|2957.48|2919.48|2956.43|2918.43|2957.57|2919.57|2956.42|2918.42|223
1595477400000|2020-07-23 04:10:00|2956.42|2918.42|2955.6|2917.6|2956.58|2918.58|2954.81|2916.81|240
1595477700000|2020-07-23 04:15:00|2955.58|2917.58|2957.51|2919.51|2957.65|2919.65|2955.24|2917.24|234
1595478000000|2020-07-23 04:20:00|2957.52|2919.52|2957.05|2919.05|2957.71|2919.71|2956.86|2918.86|199
1595478300000|2020-07-23 04:25:00|2957|2919|2958.73|2920.73|2958.75|2920.75|2956.57|2918.57|198
1595478600000|2020-07-23 04:30:00|2958.75|2920.75|2959.97|2921.97|2960.11|2922.11|2958.64|2920.64|218
1595478900000|2020-07-23 04:35:00|2959.98|2921.98|2958.97|2920.97|2960.01|2922.01|2958.54|2920.54|222
1595479200000|2020-07-23 04:40:00|2958.96|2920.96|2959.73|2921.73|2959.74|2921.74|2958.93|2920.93|212
1595479500000|2020-07-23 04:45:00|2959.79|2921.79|2962.3|2924.3|2962.3|2924.3|2959.67|2921.67|226
1595479800000|2020-07-23 04:50:00|2962.28|2924.28|2961.15|2923.15|2962.37|2924.37|2961.05|2923.05|220
1595480100000|2020-07-23 04:55:00|2961.1|2923.1|2960.2|2922.2|2961.15|2923.15|2960.17|2922.17|213
1595480400000|2020-07-23 05:00:00|2960.19|2922.19|2957.59|2919.59|2960.19|2922.19|2957.57|2919.57|234
1595480700000|2020-07-23 05:05:00|2957.55|2919.55|2954.76|2916.76|2957.71|2919.71|2954.73|2916.73|229
1595481000000|2020-07-23 05:10:00|2954.81|2916.81|2948.57|2910.57|2954.83|2916.83|2948.57|2910.57|245
1595481300000|2020-07-23 05:15:00|2948.54|2910.54|2947.99|2909.99|2949.05|2911.05|2946.22|2908.22|251
1595481600000|2020-07-23 05:20:00|2947.98|2909.98|2947.85|2909.85|2948.61|2910.61|2946.85|2908.85|237
1595481900000|2020-07-23 05:25:00|2947.89|2909.89|2949.22|2911.22|2949.23|2911.23|2947.62|2909.62|215
1595482200000|2020-07-23 05:30:00|2949.23|2911.23|2950.41|2912.41|2951.16|2913.16|2949.15|2911.15|216
1595482500000|2020-07-23 05:35:00|2950.43|2912.43|2949.29|2911.29|2950.43|2912.43|2948.61|2910.61|214
1595482800000|2020-07-23 05:40:00|2949.3|2911.3|2949|2911|2950.06|2912.06|2948.65|2910.65|225
1595483100000|2020-07-23 05:45:00|2949.01|2911.01|2941.21|2903.21|2949.24|2911.24|2938.37|2900.37|249
1595483400000|2020-07-23 05:50:00|2941.2|2903.2|2944.82|2906.82|2944.82|2906.82|2940.76|2902.76|255
1595483700000|2020-07-23 05:55:00|2944.75|2906.75|2947.25|2909.25|2947.25|2909.25|2944.75|2906.75|233
1595484000000|2020-07-23 06:00:00|2947.27|2909.27|2947.69|2909.69|2948|2910|2946.8|2908.8|226
1595484300000|2020-07-23 06:05:00|2947.66|2909.66|2949.18|2911.18|2949.7|2911.7|2947.47|2909.47|235
1595484600000|2020-07-23 06:10:00|2949.19|2911.19|2950.86|2912.86|2950.86|2912.86|2948.74|2910.74|214
1595484900000|2020-07-23 06:15:00|2950.96|2912.96|2950.21|2912.21|2952.33|2914.33|2950.21|2912.21|235
1595485200000|2020-07-23 06:20:00|2950.22|2912.22|2950.72|2912.72|2950.75|2912.75|2949.8|2911.8|223
1595485500000|2020-07-23 06:25:00|2950.69|2912.69|2948.5|2910.5|2950.93|2912.93|2948.4|2910.4|224
1595485800000|2020-07-23 06:30:00|2948.51|2910.51|2948.06|2910.06|2948.66|2910.66|2947.67|2909.67|230
1595486100000|2020-07-23 06:35:00|2948.03|2910.03|2947.16|2909.16|2948.09|2910.09|2947.06|2909.06|206
1595486400000|2020-07-23 06:40:00|2947.23|2909.23|2947.43|2909.43|2948.11|2910.11|2947.22|2909.22|217
1595486700000|2020-07-23 06:45:00|2947.4|2909.4|2949.56|2911.56|2949.59|2911.59|2947.38|2909.38|221
1595487000000|2020-07-23 06:50:00|2949.57|2911.57|2951.42|2913.42|2951.47|2913.47|2949.57|2911.57|240
1595487300000|2020-07-23 06:55:00|2951.4|2913.4|2952.04|2914.04|2952.07|2914.07|2951.36|2913.36|236
1595487600000|2020-07-23 07:00:00|2952.02|2914.02|2952.63|2914.63|2952.84|2914.84|2951.94|2913.94|222
1595487900000|2020-07-23 07:05:00|2952.62|2914.62|2954.37|2916.37|2954.47|2916.47|2952.56|2914.56|229
1595488200000|2020-07-23 07:10:00|2954.31|2916.31|2954.04|2916.04|2954.4|2916.4|2953.52|2915.52|223
1595488500000|2020-07-23 07:15:00|2954.06|2916.06|2954.41|2916.41|2954.43|2916.43|2953.85|2915.85|217
1595488800000|2020-07-23 07:20:00|2954.46|2916.46|2954.69|2916.69|2954.8|2916.8|2953.82|2915.82|207
1595489100000|2020-07-23 07:25:00|2954.71|2916.71|2952.85|2914.85|2954.87|2916.87|2952.85|2914.85|238
1595489400000|2020-07-23 07:30:00|2952.81|2914.81|2953.05|2915.05|2953.16|2915.16|2952.18|2914.18|202
1595489700000|2020-07-23 07:35:00|2953.08|2915.08|2952.8|2914.8|2953.26|2915.26|2952.46|2914.46|231
1595490000000|2020-07-23 07:40:00|2952.77|2914.77|2952.03|2914.03|2952.85|2914.85|2951.8|2913.8|206
1595490300000|2020-07-23 07:45:00|2952.05|2914.05|2951.82|2913.82|2952.43|2914.43|2951.81|2913.81|190
1595490600000|2020-07-23 07:50:00|2951.81|2913.81|2949.64|2911.64|2952.11|2914.11|2949.36|2911.36|240
1595490900000|2020-07-23 07:55:00|2949.62|2911.62|2950.5|2912.5|2950.71|2912.71|2949.16|2911.16|241
1595491200000|2020-07-23 08:00:00|2950.47|2912.47|2951.21|2913.21|2951.73|2913.73|2950.46|2912.46|226
1595491500000|2020-07-23 08:05:00|2951.22|2913.22|2949.15|2911.15|2951.37|2913.37|2949.09|2911.09|239
1595491800000|2020-07-23 08:10:00|2949.19|2911.19|2948.89|2910.89|2950.06|2912.06|2948.84|2910.84|230
1595492100000|2020-07-23 08:15:00|2948.85|2910.85|2949.73|2911.73|2949.74|2911.74|2948.64|2910.64|228
1595492400000|2020-07-23 08:20:00|2949.68|2911.68|2952.71|2914.71|2952.71|2914.71|2949.62|2911.62|242
1595492700000|2020-07-23 08:25:00|2952.72|2914.72|2956.5|2918.5|2956.73|2918.73|2952.72|2914.72|240
1595493000000|2020-07-23 08:30:00|2956.45|2918.45|2962.75|2924.75|2963.44|2925.44|2956.45|2918.45|247
1595493300000|2020-07-23 08:35:00|2962.63|2924.63|2958.8|2920.8|2962.63|2924.63|2958.16|2920.16|249
1595493600000|2020-07-23 08:40:00|2958.79|2920.79|2960.55|2922.55|2962.34|2924.34|2958.79|2920.79|255
1595493900000|2020-07-23 08:45:00|2960.48|2922.48|2961.33|2923.33|2962.31|2924.31|2960.35|2922.35|239
1595494200000|2020-07-23 08:50:00|2961.25|2923.25|2958.66|2920.66|2961.3|2923.3|2958.08|2920.08|236
1595494500000|2020-07-23 08:55:00|2958.68|2920.68|2964.09|2926.09|2964.09|2926.09|2958.62|2920.62|236
1595494800000|2020-07-23 09:00:00|2964.11|2926.11|2959.22|2921.22|2964.45|2926.45|2959.22|2921.22|243
1595495100000|2020-07-23 09:05:00|2959.2|2921.2|2960.85|2922.85|2961.16|2923.16|2959.2|2921.2|209
1595495400000|2020-07-23 09:10:00|2960.82|2922.82|2960.89|2922.89|2961.09|2923.09|2960.66|2922.66|218
1595495700000|2020-07-23 09:15:00|2960.92|2922.92|2958.36|2920.36|2960.96|2922.96|2958.18|2920.18|249
1595496000000|2020-07-23 09:20:00|2958.34|2920.34|2960.2|2922.2|2960.21|2922.21|2958.27|2920.27|243
1595496300000|2020-07-23 09:25:00|2960.18|2922.18|2959.55|2921.55|2960.3|2922.3|2959.53|2921.53|219
1595496600000|2020-07-23 09:30:00|2959.52|2921.52|2959.95|2921.95|2960.21|2922.21|2959.12|2921.12|225
1595496900000|2020-07-23 09:35:00|2959.97|2921.97|2957.53|2919.53|2960.09|2922.09|2957.53|2919.53|214
1595497200000|2020-07-23 09:40:00|2957.54|2919.54|2954.57|2916.57|2957.54|2919.54|2953.53|2915.53|251
1595497500000|2020-07-23 09:45:00|2954.54|2916.54|2956.28|2918.28|2956.3|2918.3|2953.94|2915.94|219
1595497800000|2020-07-23 09:50:00|2956.27|2918.27|2958.71|2920.71|2958.77|2920.77|2956.19|2918.19|249
1595498100000|2020-07-23 09:55:00|2958.77|2920.77|2959.69|2921.69|2959.71|2921.71|2958.51|2920.51|216
1595498400000|2020-07-23 10:00:00|2959.71|2921.71|2959.58|2921.58|2959.9|2921.9|2959.01|2921.01|220
1595498700000|2020-07-23 10:05:00|2959.56|2921.56|2960.15|2922.15|2960.43|2922.43|2959.45|2921.45|242
1595499000000|2020-07-23 10:10:00|2960.13|2922.13|2961.5|2923.5|2961.54|2923.54|2960.11|2922.11|250
1595499300000|2020-07-23 10:15:00|2961.51|2923.51|2963.5|2925.5|2963.5|2925.5|2961.19|2923.19|235
1595499600000|2020-07-23 10:20:00|2963.47|2925.47|2962.41|2924.41|2963.7|2925.7|2962.41|2924.41|246
1595499900000|2020-07-23 10:25:00|2962.47|2924.47|2959.68|2921.68|2962.52|2924.52|2959.57|2921.57|241
1595500200000|2020-07-23 10:30:00|2959.66|2921.66|2956.67|2918.67|2959.66|2921.66|2955.94|2917.94|247
1595500500000|2020-07-23 10:35:00|2956.76|2918.76|2956.45|2918.45|2957.03|2919.03|2955.87|2917.87|235
1595500800000|2020-07-23 10:40:00|2956.49|2918.49|2954.63|2916.63|2956.49|2918.49|2954.63|2916.63|227
1595501100000|2020-07-23 10:45:00|2954.62|2916.62|2954.79|2916.79|2954.93|2916.93|2954.1|2916.1|225
1595501400000|2020-07-23 10:50:00|2954.82|2916.82|2954.94|2916.94|2955.32|2917.32|2954.63|2916.63|240
1595501700000|2020-07-23 10:55:00|2954.96|2916.96|2954.93|2916.93|2955.01|2917.01|2954.58|2916.58|219
1595502000000|2020-07-23 11:00:00|2954.89|2916.89|2954.05|2916.05|2954.89|2916.89|2954.03|2916.03|215
1595502300000|2020-07-23 11:05:00|2954.09|2916.09|2951.01|2913.01|2954.09|2916.09|2950.92|2912.92|239
1595502600000|2020-07-23 11:10:00|2951.06|2913.06|2953.78|2915.78|2953.84|2915.84|2951.06|2913.06|244
1595502900000|2020-07-23 11:15:00|2953.84|2915.84|2954.75|2916.75|2954.8|2916.8|2953.84|2915.84|204
1595503200000|2020-07-23 11:20:00|2954.77|2916.77|2954.14|2916.14|2954.79|2916.79|2954.07|2916.07|215
1595503500000|2020-07-23 11:25:00|2954.1|2916.1|2952.85|2914.85|2954.24|2916.24|2952.45|2914.45|243
1595503800000|2020-07-23 11:30:00|2952.87|2914.87|2955.85|2917.85|2955.85|2917.85|2952.65|2914.65|223
1595504100000|2020-07-23 11:35:00|2955.91|2917.91|2959.48|2921.48|2959.5|2921.5|2955.87|2917.87|232
1595504400000|2020-07-23 11:40:00|2959.56|2921.56|2957.48|2919.48|2959.72|2921.72|2957.48|2919.48|238
1595504700000|2020-07-23 11:45:00|2957.57|2919.57|2957.99|2919.99|2958|2920|2957.2|2919.2|204
1595505000000|2020-07-23 11:50:00|2957.98|2919.98|2958.7|2920.7|2958.78|2920.78|2957.98|2919.98|219
1595505300000|2020-07-23 11:55:00|2958.69|2920.69|2959.23|2921.23|2959.37|2921.37|2958.56|2920.56|214
1595505600000|2020-07-23 12:00:00|2959.28|2921.28|2963.48|2925.48|2963.48|2925.48|2958.85|2920.85|254
1595505900000|2020-07-23 12:05:00|2963.55|2925.55|2964.45|2926.45|2964.94|2926.94|2962.11|2924.11|245
1595506200000|2020-07-23 12:10:00|2964.41|2926.41|2963.2|2925.2|2964.43|2926.43|2962.39|2924.39|242
1595506500000|2020-07-23 12:15:00|2963.19|2925.19|2959.65|2921.65|2963.24|2925.24|2959.52|2921.52|247
1595506800000|2020-07-23 12:20:00|2959.64|2921.64|2955.71|2917.71|2959.73|2921.73|2955.57|2917.57|240
1595507100000|2020-07-23 12:25:00|2955.68|2917.68|2956.93|2918.93|2956.98|2918.98|2955.63|2917.63|217
1595507400000|2020-07-23 12:30:00|2956.95|2918.95|2967.12|2929.12|2967.15|2929.15|2956.95|2918.95|267
1595507700000|2020-07-23 12:35:00|2967.07|2929.07|2964.11|2926.11|2967.37|2929.37|2963.09|2925.09|251
1595508000000|2020-07-23 12:40:00|2964.07|2926.07|2962|2924|2964.66|2926.66|2961.97|2923.97|248
1595508300000|2020-07-23 12:45:00|2961.97|2923.97|2960.88|2922.88|2962.01|2924.01|2960.63|2922.63|239
1595508600000|2020-07-23 12:50:00|2960.93|2922.93|2959.65|2921.65|2960.93|2922.93|2959.34|2921.34|221
1595508900000|2020-07-23 12:55:00|2959.66|2921.66|2955.41|2917.41|2959.66|2921.66|2955.37|2917.37|238
1595509200000|2020-07-23 13:00:00|2955.4|2917.4|2957.81|2919.81|2957.91|2919.91|2955.32|2917.32|231
1595509500000|2020-07-23 13:05:00|2957.78|2919.78|2964.54|2926.54|2964.68|2926.68|2957.77|2919.77|255
1595509800000|2020-07-23 13:10:00|2964.58|2926.58|2967.3|2929.3|2967.37|2929.37|2964.52|2926.52|255
1595510100000|2020-07-23 13:15:00|2967.41|2929.41|2969.94|2931.94|2970.04|2932.04|2967.35|2929.35|243
1595510400000|2020-07-23 13:20:00|2969.86|2931.86|2967.73|2929.73|2969.98|2931.98|2967.69|2929.69|239
1595510700000|2020-07-23 13:25:00|2967.72|2929.72|2965.11|2927.11|2967.79|2929.79|2964.63|2926.63|265
1595511000000|2020-07-23 13:30:00|2965.15|2927.15|2964.32|2926.32|2965.19|2927.19|2962.9|2924.9|248
1595511300000|2020-07-23 13:35:00|2964.23|2926.23|2965.3|2927.3|2965.87|2927.87|2964.1|2926.1|229
1595511600000|2020-07-23 13:40:00|2965.28|2927.28|2966.44|2928.44|2967.25|2929.25|2964.44|2926.44|231
1595511900000|2020-07-23 13:45:00|2966.43|2928.43|2968.46|2930.46|2968.46|2930.46|2966.3|2928.3|240
1595512200000|2020-07-23 13:50:00|2968.48|2930.48|2973.36|2935.36|2973.36|2935.36|2968.45|2930.45|249
1595512500000|2020-07-23 13:55:00|2973.33|2935.33|2974.5|2936.5|2975.43|2937.43|2973.33|2935.33|243
1595512800000|2020-07-23 14:00:00|2974.53|2936.53|2970.99|2932.99|2974.61|2936.61|2970.82|2932.82|246
1595513100000|2020-07-23 14:05:00|2971.11|2933.11|2974.15|2936.15|2974.15|2936.15|2971.08|2933.08|250
1595513400000|2020-07-23 14:10:00|2974.11|2936.11|2971.7|2933.7|2974.11|2936.11|2971.68|2933.68|247
1595513700000|2020-07-23 14:15:00|2971.75|2933.75|2968.54|2930.54|2971.76|2933.76|2968.37|2930.37|255
1595514000000|2020-07-23 14:20:00|2968.41|2930.41|2958.73|2920.73|2968.41|2930.41|2948.3|2910.3|279
1595514300000|2020-07-23 14:25:00|2958.98|2920.98|2960.29|2922.29|2998.83|2960.83|2958.1|2920.1|296
1595514600000|2020-07-23 14:30:00|2960.25|2922.25|2959.88|2921.88|2965.14|2927.14|2959.88|2921.88|291
1595514900000|2020-07-23 14:35:00|2959.86|2921.86|2961.3|2923.3|2962.25|2924.25|2959.15|2921.15|267
1595515200000|2020-07-23 14:40:00|2961.18|2923.18|2955.2|2917.2|2961.18|2923.18|2953.76|2915.76|277
1595515500000|2020-07-23 14:45:00|2955.43|2917.43|2959.88|2921.88|2959.89|2921.89|2955.43|2917.43|261
1595515800000|2020-07-23 14:50:00|2959.9|2921.9|2964.7|2926.7|2964.76|2926.76|2959.88|2921.88|252
1595516100000|2020-07-23 14:55:00|2964.74|2926.74|2965.51|2927.51|2969.76|2931.76|2964.67|2926.67|274
1595516400000|2020-07-23 15:00:00|2965.59|2927.59|2962.29|2924.29|2965.6|2927.6|2960.94|2922.94|271
1595516700000|2020-07-23 15:05:00|2962.28|2924.28|2962.08|2924.08|2963.81|2925.81|2961.34|2923.34|252
1595517000000|2020-07-23 15:10:00|2962.07|2924.07|2964.58|2926.58|2965.98|2927.98|2961.63|2923.63|243
1595517300000|2020-07-23 15:15:00|2964.56|2926.56|2961.54|2923.54|2964.73|2926.73|2961.54|2923.54|244
1595517600000|2020-07-23 15:20:00|2961.46|2923.46|2965.08|2927.08|2965.26|2927.26|2960.92|2922.92|259
1595517900000|2020-07-23 15:25:00|2964.99|2926.99|2968.18|2930.18|2968.18|2930.18|2964.99|2926.99|247
1595518200000|2020-07-23 15:30:00|2968.21|2930.21|2974.68|2936.68|2974.84|2936.84|2967.99|2929.99|256
1595518500000|2020-07-23 15:35:00|2974.64|2936.64|2978.9|2940.9|2981.88|2943.88|2973.77|2935.77|273
1595518800000|2020-07-23 15:40:00|2978.79|2940.79|2978.84|2940.84|2979.66|2941.66|2975.28|2937.28|271
1595519100000|2020-07-23 15:45:00|2978.81|2940.81|2982.3|2944.3|2985.51|2947.51|2978.81|2940.81|279
1595519400000|2020-07-23 15:50:00|2982.32|2944.32|2982.45|2944.45|2984.11|2946.11|2982.29|2944.29|253
1595519700000|2020-07-23 15:55:00|2982.49|2944.49|2985.15|2947.15|2987.39|2949.39|2981.66|2943.66|266
1595520000000|2020-07-23 16:00:00|2985.24|2947.24|2996.9|2958.9|3002.45|2964.45|2981.69|2943.69|296
1595520300000|2020-07-23 16:05:00|2996.85|2958.85|2990.69|2952.69|2997.12|2959.12|2988.53|2950.53|283
1595520600000|2020-07-23 16:10:00|2990.64|2952.64|2998.95|2960.95|2999.05|2961.05|2989.98|2951.98|283
1595520900000|2020-07-23 16:15:00|2998.98|2960.98|2996.84|2958.84|2999.34|2961.34|2996.62|2958.62|269
1595521200000|2020-07-23 16:20:00|2996.98|2958.98|3006.76|2968.76|3008.52|2970.52|2995.02|2957.02|279
1595521500000|2020-07-23 16:25:00|3006.64|2968.64|3026.3|2988.3|3026.4|2988.4|3006.19|2968.19|285
1595521800000|2020-07-23 16:30:00|3026.27|2988.27|3018.17|2980.17|3031.02|2993.02|3018.16|2980.16|295
1595522100000|2020-07-23 16:35:00|3017.81|2979.81|3013.31|2975.31|3018.2|2980.2|3012.74|2974.74|279
1595522400000|2020-07-23 16:40:00|3013.38|2975.38|3021.93|2983.93|3022.25|2984.25|3013.05|2975.05|283
1595522700000|2020-07-23 16:45:00|3022.01|2984.01|3030.52|2992.52|3038.74|3000.74|3022.01|2984.01|290
1595523000000|2020-07-23 16:50:00|3031.24|2993.24|3031.37|2993.37|3035.18|2997.18|3028.83|2990.83|283
1595523300000|2020-07-23 16:55:00|3031.55|2993.55|3045.82|3007.82|3045.82|3007.82|3030.26|2992.26|285
1595523600000|2020-07-23 17:00:00|3045.46|3007.46|3039.4|3001.4|3048.36|3010.36|3036.34|2998.34|293
1595523900000|2020-07-23 17:05:00|3040.07|3002.07|3034.93|2996.93|3044.21|3006.21|3027.45|2989.45|293
1595524200000|2020-07-23 17:10:00|3034.69|2996.69|3037.67|2999.67|3037.71|2999.71|3033.61|2995.61|286
1595524500000|2020-07-23 17:15:00|3037.55|2999.55|3032.88|2994.88|3038.34|3000.34|3032.46|2994.46|278
1595524800000|2020-07-23 17:20:00|3032.81|2994.81|3029.23|2991.23|3033.1|2995.1|3025.6|2987.6|277
1595525100000|2020-07-23 17:25:00|3029.25|2991.25|3025.89|2987.89|3030.87|2992.87|3025.89|2987.89|278
1595525400000|2020-07-23 17:30:00|3025.91|2987.91|3024.64|2986.64|3029.15|2991.15|3022.39|2984.39|278
1595525700000|2020-07-23 17:35:00|3024.63|2986.63|3027.18|2989.18|3028.04|2990.04|3024.36|2986.36|262
1595526000000|2020-07-23 17:40:00|3027.14|2989.14|3022.85|2984.85|3029.31|2991.31|3022.11|2984.11|280
1595526300000|2020-07-23 17:45:00|3022.8|2984.8|3020.08|2982.08|3023.73|2985.73|3017.78|2979.78|274
1595526600000|2020-07-23 17:50:00|3020.1|2982.1|3019.36|2981.36|3020.1|2982.1|3015.09|2977.09|274
1595526900000|2020-07-23 17:55:00|3019.39|2981.39|3023.09|2985.09|3023.41|2985.41|3018.89|2980.89|267
1595527200000|2020-07-23 18:00:00|3023.02|2985.02|3020.62|2982.62|3023.03|2985.03|3018.9|2980.9|271
1595527500000|2020-07-23 18:05:00|3020.54|2982.54|3026.05|2988.05|3028.04|2990.04|3020.49|2982.49|274
1595527800000|2020-07-23 18:10:00|3026.03|2988.03|3019.86|2981.86|3026.05|2988.05|3018.92|2980.92|268
1595528100000|2020-07-23 18:15:00|3019.77|2981.77|3018.08|2980.08|3019.77|2981.77|3016.42|2978.42|273
1595528400000|2020-07-23 18:20:00|3018.12|2980.12|3018.67|2980.67|3021.03|2983.03|3018.04|2980.04|269
1595528700000|2020-07-23 18:25:00|3018.61|2980.61|3017.14|2979.14|3018.75|2980.75|3016.29|2978.29|269
1595529000000|2020-07-23 18:30:00|3017.18|2979.18|3022.62|2984.62|3022.64|2984.64|3016.93|2978.93|267
1595529300000|2020-07-23 18:35:00|3022.63|2984.63|3019.84|2981.84|3023.6|2985.6|3019.84|2981.84|262
1595529600000|2020-07-23 18:40:00|3019.8|2981.8|3015.5|2977.5|3020|2982|3015.5|2977.5|276
1595529900000|2020-07-23 18:45:00|3015.53|2977.53|3015.56|2977.56|3015.56|2977.56|3006.69|2968.69|277
1595530200000|2020-07-23 18:50:00|3015.45|2977.45|3015.31|2977.31|3015.73|2977.73|3014.49|2976.49|259
1595530500000|2020-07-23 18:55:00|3015.34|2977.34|3014.54|2976.54|3015.72|2977.72|3010.77|2972.77|271
1595530800000|2020-07-23 19:00:00|3014.55|2976.55|3018.27|2980.27|3018.27|2980.27|3013.09|2975.09|266
1595531100000|2020-07-23 19:05:00|3018.19|2980.19|3018.92|2980.92|3021.05|2983.05|3018.1|2980.1|259
1595531400000|2020-07-23 19:10:00|3019|2981|3019.49|2981.49|3019.49|2981.49|3018.32|2980.32|256
1595531700000|2020-07-23 19:15:00|3019.55|2981.55|3020.57|2982.57|3023.9|2985.9|3019.55|2981.55|271
1595532000000|2020-07-23 19:20:00|3020.66|2982.66|3022.14|2984.14|3023.16|2985.16|3020.41|2982.41|270
1595532300000|2020-07-23 19:25:00|3022.16|2984.16|3022.32|2984.32|3022.82|2984.82|3021.07|2983.07|256
1595532600000|2020-07-23 19:30:00|3022.36|2984.36|3020.51|2982.51|3022.42|2984.42|3019.03|2981.03|268
1595532900000|2020-07-23 19:35:00|3020.49|2982.49|3021.35|2983.35|3021.67|2983.67|3019.82|2981.82|248
1595533200000|2020-07-23 19:40:00|3021.27|2983.27|3016.89|2978.89|3021.85|2983.85|3016.89|2978.89|246
1595533500000|2020-07-23 19:45:00|3016.87|2978.87|3018.25|2980.25|3019.2|2981.2|3016.46|2978.46|267
1595533800000|2020-07-23 19:50:00|3018.06|2980.06|3019.06|2981.06|3019.36|2981.36|3017.49|2979.49|251
1595534100000|2020-07-23 19:55:00|3019.08|2981.08|3021.47|2983.47|3021.55|2983.55|3018.71|2980.71|247
1595534400000|2020-07-23 20:00:00|3021.58|2983.58|3013.97|2975.97|3021.86|2983.86|3010.32|2972.32|272
1595534700000|2020-07-23 20:05:00|3014.09|2976.09|3009.14|2971.14|3014.28|2976.28|3008.75|2970.75|275
1595535000000|2020-07-23 20:10:00|3009.13|2971.13|3006.23|2968.23|3009.16|2971.16|3004.67|2966.67|270
1595535300000|2020-07-23 20:15:00|3006.22|2968.22|3006.59|2968.59|3008.19|2970.19|3005|2967|259
1595535600000|2020-07-23 20:20:00|3006.51|2968.51|3004.81|2966.81|3007.65|2969.65|3004.47|2966.47|258
1595535900000|2020-07-23 20:25:00|3004.82|2966.82|3006.3|2968.3|3007.66|2969.66|3004.41|2966.41|260
1595536200000|2020-07-23 20:30:00|3006.26|2968.26|3002.58|2964.58|3006.63|2968.63|3002.54|2964.54|245
1595536500000|2020-07-23 20:35:00|3002.55|2964.55|3001.4|2963.4|3002.58|2964.58|2999.18|2961.18|265
1595536800000|2020-07-23 20:40:00|3001.34|2963.34|3001.35|2963.35|3001.42|2963.42|2998.8|2960.8|243
1595537100000|2020-07-23 20:45:00|3001.38|2963.38|3003.15|2965.15|3003.15|2965.15|3001.28|2963.28|238
1595537400000|2020-07-23 20:50:00|3003.11|2965.11|3005.76|2967.76|3006.02|2968.02|3003.07|2965.07|266
1595537700000|2020-07-23 20:55:00|3005.79|2967.79|3006.34|2968.34|3007.84|2969.84|3005.7|2967.7|251
1595538000000|2020-07-23 21:00:00|3006.36|2968.36|3004.18|2966.18|3006.59|2968.59|3003.7|2965.7|252
1595538300000|2020-07-23 21:05:00|3004.19|2966.19|3004.07|2966.07|3004.53|2966.53|3003.49|2965.49|252
1595538600000|2020-07-23 21:10:00|3004.08|2966.08|3003.12|2965.12|3004.27|2966.27|3003.05|2965.05|250
1595538900000|2020-07-23 21:15:00|3003.19|2965.19|3005.35|2967.35|3005.42|2967.42|3003.02|2965.02|244
1595539200000|2020-07-23 21:20:00|3005.39|2967.39|3011.09|2973.09|3011.17|2973.17|3005.26|2967.26|261
1595539500000|2020-07-23 21:25:00|3011.07|2973.07|3011.87|2973.87|3011.89|2973.89|3009.61|2971.61|254
1595539800000|2020-07-23 21:30:00|3011.9|2973.9|3014.69|2976.69|3014.69|2976.69|3011.83|2973.83|237
1595540100000|2020-07-23 21:35:00|3014.68|2976.68|3016.62|2978.62|3016.69|2978.69|3014.68|2976.68|257
1595540400000|2020-07-23 21:40:00|3016.61|2978.61|3016.71|2978.71|3018.57|2980.57|3015.98|2977.98|253
1595540700000|2020-07-23 21:45:00|3016.73|2978.73|3016.93|2978.93|3017.03|2979.03|3015.66|2977.66|252
1595541000000|2020-07-23 21:50:00|3016.92|2978.92|3014.53|2976.53|3016.95|2978.95|3010.5|2972.5|261
1595541300000|2020-07-23 21:55:00|3014.52|2976.52|3016.42|2978.42|3017.28|2979.28|3013.88|2975.88|249
1595541600000|2020-07-23 22:00:00|3016.41|2978.41|3014.36|2976.36|3016.56|2978.56|3013.96|2975.96|262
1595541900000|2020-07-23 22:05:00|3014.26|2976.26|3012.38|2974.38|3017.2|2979.2|3012.38|2974.38|252
1595542200000|2020-07-23 22:10:00|3012.36|2974.36|3014.97|2976.97|3014.97|2976.97|3012.13|2974.13|252
1595542500000|2020-07-23 22:15:00|3014.99|2976.99|3013.27|2975.27|3015.06|2977.06|3012.22|2974.22|253
1595542800000|2020-07-23 22:20:00|3013.28|2975.28|3016.33|2978.33|3016.61|2978.61|3013.23|2975.23|252
1595543100000|2020-07-23 22:25:00|3016.32|2978.32|3018.28|2980.28|3018.28|2980.28|3015.9|2977.9|234
1595543400000|2020-07-23 22:30:00|3018.3|2980.3|3021.23|2983.23|3021.23|2983.23|3018.07|2980.07|244
1595543700000|2020-07-23 22:35:00|3021.3|2983.3|3023.29|2985.29|3023.29|2985.29|3021.29|2983.29|222
1595544000000|2020-07-23 22:40:00|3023.33|2985.33|3022.3|2984.3|3025.11|2987.11|3022.3|2984.3|235
1595544300000|2020-07-23 22:45:00|3022.28|2984.28|3018.6|2980.6|3022.28|2984.28|3018.06|2980.06|244
1595544600000|2020-07-23 22:50:00|3018.63|2980.63|3015.09|2977.09|3018.65|2980.65|3014.87|2976.87|242
1595544900000|2020-07-23 22:55:00|3015.05|2977.05|3015.07|2977.07|3015.36|2977.36|3014.15|2976.15|244
1595545200000|2020-07-23 23:00:00|3015.06|2977.06|3013.26|2975.26|3015.13|2977.13|3013.26|2975.26|219
1595545500000|2020-07-23 23:05:00|3013.19|2975.19|3012.69|2974.69|3013.64|2975.64|3012.52|2974.52|226
1595545800000|2020-07-23 23:10:00|3012.68|2974.68|3012.63|2974.63|3013.14|2975.14|3012.4|2974.4|211
1595546100000|2020-07-23 23:15:00|3012.61|2974.61|3012.17|2974.17|3012.86|2974.86|3011.95|2973.95|199
1595546400000|2020-07-23 23:20:00|3012.18|2974.18|3018.19|2980.19|3018.55|2980.55|3011.87|2973.87|231
1595546700000|2020-07-23 23:25:00|3018.25|2980.25|3019.93|2981.93|3019.93|2981.93|3018.25|2980.25|196
1595547000000|2020-07-23 23:30:00|3019.94|2981.94|3018.47|2980.47|3021.6|2983.6|3018.47|2980.47|237
1595547300000|2020-07-23 23:35:00|3018.42|2980.42|3016.44|2978.44|3018.42|2980.42|3016.13|2978.13|228
1595547600000|2020-07-23 23:40:00|3016.46|2978.46|3016.48|2978.48|3017.6|2979.6|3015.07|2977.07|242
1595547900000|2020-07-23 23:45:00|3016.51|2978.51|3015.93|2977.93|3016.62|2978.62|3014.46|2976.46|253
1595548200000|2020-07-23 23:50:00|3015.94|2977.94|3017.63|2979.63|3018.03|2980.03|3015.94|2977.94|223
1595548500000|2020-07-23 23:55:00|3017.64|2979.64|3022.39|2984.39|3022.54|2984.54|3017.36|2979.36|251
1595548800000|2020-07-24 00:00:00|3022.31|2984.31|3020.03|2982.03|3022.77|2984.77|3019.18|2981.18|271
1595549100000|2020-07-24 00:05:00|3020.02|2982.02|3020.86|2982.86|3021.6|2983.6|3019.43|2981.43|253
1595549400000|2020-07-24 00:10:00|3020.82|2982.82|3014.34|2976.34|3021.1|2983.1|3014.18|2976.18|254
1595549700000|2020-07-24 00:15:00|3014.32|2976.32|3013.87|2975.87|3014.61|2976.61|3013.77|2975.77|257
1595550000000|2020-07-24 00:20:00|3013.84|2975.84|3013.58|2975.58|3014.72|2976.72|3013.3|2975.3|240
1595550300000|2020-07-24 00:25:00|3013.54|2975.54|3011.77|2973.77|3013.67|2975.67|3011.24|2973.24|259
1595550600000|2020-07-24 00:30:00|3011.73|2973.73|3013.37|2975.37|3013.68|2975.68|3011.31|2973.31|247
1595550900000|2020-07-24 00:35:00|3013.45|2975.45|3011.76|2973.76|3013.5|2975.5|3011.66|2973.66|248
1595551200000|2020-07-24 00:40:00|3011.73|2973.73|3008.02|2970.02|3011.76|2973.76|3008.01|2970.01|255
1595551500000|2020-07-24 00:45:00|3008|2970|3003.22|2965.22|3008|2970|3003.22|2965.22|257
1595551800000|2020-07-24 00:50:00|3003.29|2965.29|3005.27|2967.27|3005.3|2967.3|3000.89|2962.89|263
1595552100000|2020-07-24 00:55:00|3005.29|2967.29|3008.17|2970.17|3008.17|2970.17|3005.29|2967.29|257
1595552400000|2020-07-24 01:00:00|3008.15|2970.15|3006.5|2968.5|3008.15|2970.15|3006.48|2968.48|241
1595552700000|2020-07-24 01:05:00|3006.48|2968.48|3005.75|2967.75|3006.69|2968.69|3004.05|2966.05|265
1595553000000|2020-07-24 01:10:00|3005.69|2967.69|3005.78|2967.78|3006.36|2968.36|3005.6|2967.6|254
1595553300000|2020-07-24 01:15:00|3005.82|2967.82|3006.25|2968.25|3006.32|2968.32|3004.77|2966.77|231
1595553600000|2020-07-24 01:20:00|3006.24|2968.24|3007.6|2969.6|3007.85|2969.85|3006.14|2968.14|213
1595553900000|2020-07-24 01:25:00|3007.59|2969.59|3007.4|2969.4|3008.14|2970.14|3007.37|2969.37|245
1595554200000|2020-07-24 01:30:00|3007.33|2969.33|3001.38|2963.38|3007.45|2969.45|3001.09|2963.09|257
1595554500000|2020-07-24 01:35:00|3001.37|2963.37|3000.39|2962.39|3001.77|2963.77|3000.16|2962.16|224
1595554800000|2020-07-24 01:40:00|3000.36|2962.36|2999.01|2961.01|3000.4|2962.4|2997.9|2959.9|248
1595555100000|2020-07-24 01:45:00|2998.97|2960.97|2993.86|2955.86|2999.91|2961.91|2993.84|2955.84|256
1595555400000|2020-07-24 01:50:00|2993.83|2955.83|2994.86|2956.86|2994.93|2956.93|2993.53|2955.53|252
1595555700000|2020-07-24 01:55:00|2994.91|2956.91|2999.1|2961.1|2999.12|2961.12|2994.91|2956.91|268
1595556000000|2020-07-24 02:00:00|2999.07|2961.07|2997.63|2959.63|2999.07|2961.07|2997.4|2959.4|256
1595556300000|2020-07-24 02:05:00|2997.67|2959.67|2996.94|2958.94|2998.65|2960.65|2994.99|2956.99|244
1595556600000|2020-07-24 02:10:00|2996.86|2958.86|3004.34|2966.34|3004.89|2966.89|2996.76|2958.76|262
1595556900000|2020-07-24 02:15:00|3004.35|2966.35|3003.35|2965.35|3004.63|2966.63|3002.74|2964.74|234
1595557200000|2020-07-24 02:20:00|3003.34|2965.34|3001.18|2963.18|3003.37|2965.37|3000.1|2962.1|256
1595557500000|2020-07-24 02:25:00|3001.1|2963.1|3002.47|2964.47|3002.75|2964.75|3000.86|2962.86|229
1595557800000|2020-07-24 02:30:00|3002.34|2964.34|3003.25|2965.25|3003.3|2965.3|3002.22|2964.22|220
1595558100000|2020-07-24 02:35:00|3003.29|2965.29|3002.97|2964.97|3003.54|2965.54|3002.53|2964.53|232
1595558400000|2020-07-24 02:40:00|3002.96|2964.96|3001.8|2963.8|3003.15|2965.15|3000.1|2962.1|235
1595558700000|2020-07-24 02:45:00|3001.86|2963.86|3003.93|2965.93|3003.99|2965.99|3001.59|2963.59|240
1595559000000|2020-07-24 02:50:00|3003.96|2965.96|3005.91|2967.91|3005.93|2967.93|3003.86|2965.86|238
1595559300000|2020-07-24 02:55:00|3005.83|2967.83|3005.02|2967.02|3005.85|2967.85|3004.62|2966.62|232
1595559600000|2020-07-24 03:00:00|3005.03|2967.03|3005.97|2967.97|3008.06|2970.06|3005|2967|247
1595559900000|2020-07-24 03:05:00|3005.98|2967.98|3003.29|2965.29|3005.99|2967.99|3003.16|2965.16|243
1595560200000|2020-07-24 03:10:00|3003.3|2965.3|3003.16|2965.16|3003.61|2965.61|3002.35|2964.35|235
1595560500000|2020-07-24 03:15:00|3003.17|2965.17|2998.38|2960.38|3003.26|2965.26|2998.38|2960.38|249
1595560800000|2020-07-24 03:20:00|2998.37|2960.37|2997.52|2959.52|2999.01|2961.01|2994.38|2956.38|252
1595561100000|2020-07-24 03:25:00|2997.5|2959.5|2994.57|2956.57|2997.53|2959.53|2994.54|2956.54|259
1595561400000|2020-07-24 03:30:00|2994.45|2956.45|2991.36|2953.36|2995.48|2957.48|2991.36|2953.36|256
1595561700000|2020-07-24 03:35:00|2991.31|2953.31|2994.92|2956.92|2995.04|2957.04|2989.16|2951.16|262
1595562000000|2020-07-24 03:40:00|2994.93|2956.93|2995.22|2957.22|2996.38|2958.38|2994.46|2956.46|257
1595562300000|2020-07-24 03:45:00|2995.25|2957.25|2995.73|2957.73|2996.12|2958.12|2994.65|2956.65|239
1595562600000|2020-07-24 03:50:00|2995.75|2957.75|2998.88|2960.88|2999.75|2961.75|2995.67|2957.67|250
1595562900000|2020-07-24 03:55:00|2998.86|2960.86|2998.37|2960.37|2999.56|2961.56|2998.36|2960.36|250
1595563200000|2020-07-24 04:00:00|2998.34|2960.34|2999.14|2961.14|2999.68|2961.68|2997.06|2959.06|246
1595563500000|2020-07-24 04:05:00|2999.12|2961.12|2998.67|2960.67|2999.28|2961.28|2997.97|2959.97|225
1595563800000|2020-07-24 04:10:00|2998.71|2960.71|2997.95|2959.95|2999.21|2961.21|2997.82|2959.82|225
1595564100000|2020-07-24 04:15:00|2998.02|2960.02|2997.33|2959.33|2998.03|2960.03|2997.06|2959.06|236
1595564400000|2020-07-24 04:20:00|2997.32|2959.32|2994.18|2956.18|2997.36|2959.36|2993.97|2955.97|250
1595564700000|2020-07-24 04:25:00|2994.15|2956.15|2993.51|2955.51|2994.19|2956.19|2992.9|2954.9|226
1595565000000|2020-07-24 04:30:00|2993.58|2955.58|2988.91|2950.91|2993.66|2955.66|2988.64|2950.64|272
1595565300000|2020-07-24 04:35:00|2988.86|2950.86|2988.28|2950.28|2989.44|2951.44|2987.95|2949.95|255
1595565600000|2020-07-24 04:40:00|2988.27|2950.27|2989.83|2951.83|2990.16|2952.16|2988.18|2950.18|247
1595565900000|2020-07-24 04:45:00|2989.81|2951.81|2985.54|2947.54|2990.23|2952.23|2985.37|2947.37|261
1595566200000|2020-07-24 04:50:00|2985.52|2947.52|2982.43|2944.43|2985.57|2947.57|2981.4|2943.4|253
1595566500000|2020-07-24 04:55:00|2982.44|2944.44|2982.88|2944.88|2983.82|2945.82|2982.35|2944.35|245
1595566800000|2020-07-24 05:00:00|2982.48|2944.48|2986.67|2948.67|2986.86|2948.86|2971.14|2933.14|273
1595567100000|2020-07-24 05:05:00|2986.7|2948.7|2988.09|2950.09|2988.14|2950.14|2986.7|2948.7|253
1595567400000|2020-07-24 05:10:00|2988.14|2950.14|2985.92|2947.92|2989.97|2951.97|2985.92|2947.92|239
1595567700000|2020-07-24 05:15:00|2985.91|2947.91|2985.83|2947.83|2985.94|2947.94|2984.72|2946.72|235
1595568000000|2020-07-24 05:20:00|2985.85|2947.85|2988.96|2950.96|2989.99|2951.99|2985.8|2947.8|253
1595568300000|2020-07-24 05:25:00|2988.95|2950.95|2988.93|2950.93|2989.79|2951.79|2988.61|2950.61|235
1595568600000|2020-07-24 05:30:00|2988.9|2950.9|2990.79|2952.79|2990.79|2952.79|2988.05|2950.05|237
1595568900000|2020-07-24 05:35:00|2990.8|2952.8|2990.69|2952.69|2992.17|2954.17|2990.69|2952.69|254
1595569200000|2020-07-24 05:40:00|2990.66|2952.66|2991.6|2953.6|2992.06|2954.06|2990.35|2952.35|234
1595569500000|2020-07-24 05:45:00|2991.61|2953.61|2992|2954|2992.75|2954.75|2991.61|2953.61|225
1595569800000|2020-07-24 05:50:00|2992.01|2954.01|2990.64|2952.64|2992.34|2954.34|2990.64|2952.64|229
1595570100000|2020-07-24 05:55:00|2990.65|2952.65|2990.6|2952.6|2990.76|2952.76|2989.82|2951.82|235
1595570400000|2020-07-24 06:00:00|2990.59|2952.59|2987.51|2949.51|2990.65|2952.65|2987.51|2949.51|233
1595570700000|2020-07-24 06:05:00|2987.41|2949.41|2984.6|2946.6|2987.41|2949.41|2984.45|2946.45|239
1595571000000|2020-07-24 06:10:00|2984.61|2946.61|2986.42|2948.42|2986.5|2948.5|2984.49|2946.49|248
1595571300000|2020-07-24 06:15:00|2986.36|2948.36|2983.56|2945.56|2986.5|2948.5|2983.52|2945.52|238
1595571600000|2020-07-24 06:20:00|2983.54|2945.54|2966.62|2928.62|2983.7|2945.7|2966.1|2928.1|259
1595571900000|2020-07-24 06:25:00|2966.76|2928.76|2969.99|2931.99|2973.17|2935.17|2964.25|2926.25|281
1595572200000|2020-07-24 06:30:00|2970.01|2932.01|2965.45|2927.45|2970.42|2932.42|2964.6|2926.6|270
1595572500000|2020-07-24 06:35:00|2965.39|2927.39|2964.24|2926.24|2965.59|2927.59|2958.95|2920.95|277
1595572800000|2020-07-24 06:40:00|2964.29|2926.29|2960.85|2922.85|2965.28|2927.28|2960.1|2922.1|261
1595573100000|2020-07-24 06:45:00|2960.82|2922.82|2962.01|2924.01|2962.22|2924.22|2955.88|2917.88|274
1595573400000|2020-07-24 06:50:00|2961.99|2923.99|2952.62|2914.62|2962.03|2924.03|2952.15|2914.15|272
1595573700000|2020-07-24 06:55:00|2952.74|2914.74|2950.01|2912.01|2958.24|2920.24|2948.58|2910.58|278
1595574000000|2020-07-24 07:00:00|2949.86|2911.86|2956.02|2918.02|2956.65|2918.65|2946.43|2908.43|275
1595574300000|2020-07-24 07:05:00|2956.01|2918.01|2957.33|2919.33|2958|2920|2955.88|2917.88|261
1595574600000|2020-07-24 07:10:00|2957.32|2919.32|2959.35|2921.35|2959.35|2921.35|2956.29|2918.29|243
1595574900000|2020-07-24 07:15:00|2959.38|2921.38|2962.48|2924.48|2962.68|2924.68|2959.06|2921.06|270
1595575200000|2020-07-24 07:20:00|2962.46|2924.46|2955.36|2917.36|2962.9|2924.9|2955.05|2917.05|257
1595575500000|2020-07-24 07:25:00|2955.43|2917.43|2961.22|2923.22|2961.55|2923.55|2955.39|2917.39|259
1595575800000|2020-07-24 07:30:00|2961.23|2923.23|2964.55|2926.55|2964.55|2926.55|2961.18|2923.18|263
1595576100000|2020-07-24 07:35:00|2964.61|2926.61|2963.67|2925.67|2964.84|2926.84|2963.34|2925.34|240
1595576400000|2020-07-24 07:40:00|2963.58|2925.58|2961.19|2923.19|2963.87|2925.87|2961.05|2923.05|232
1595576700000|2020-07-24 07:45:00|2961.2|2923.2|2961.18|2923.18|2961.81|2923.81|2961.17|2923.17|205
1595577000000|2020-07-24 07:50:00|2961.15|2923.15|2962.18|2924.18|2962.18|2924.18|2961.15|2923.15|239
1595577300000|2020-07-24 07:55:00|2962.17|2924.17|2966.26|2928.26|2966.26|2928.26|2962.17|2924.17|235
1595577600000|2020-07-24 08:00:00|2966.28|2928.28|2966.86|2928.86|2966.86|2928.86|2965.97|2927.97|249
1595577900000|2020-07-24 08:05:00|2966.82|2928.82|2966.57|2928.57|2967.85|2929.85|2965.91|2927.91|242
1595578200000|2020-07-24 08:10:00|2966.58|2928.58|2964.95|2926.95|2966.73|2928.73|2964.19|2926.19|238
1595578500000|2020-07-24 08:15:00|2964.99|2926.99|2961.48|2923.48|2964.99|2926.99|2961.48|2923.48|251
1595578800000|2020-07-24 08:20:00|2961.49|2923.49|2960.05|2922.05|2961.91|2923.91|2959.92|2921.92|237
1595579100000|2020-07-24 08:25:00|2960.04|2922.04|2958.93|2920.93|2961|2923|2958.17|2920.17|241
1595579400000|2020-07-24 08:30:00|2958.99|2920.99|2960.21|2922.21|2960.9|2922.9|2958.99|2920.99|219
1595579700000|2020-07-24 08:35:00|2960.17|2922.17|2958.48|2920.48|2960.99|2922.99|2956.92|2918.92|254
1595580000000|2020-07-24 08:40:00|2958.45|2920.45|2958.79|2920.79|2958.96|2920.96|2958.26|2920.26|246
1595580300000|2020-07-24 08:45:00|2958.81|2920.81|2964.12|2926.12|2964.26|2926.26|2958.78|2920.78|261
1595580600000|2020-07-24 08:50:00|2964.14|2926.14|2966.57|2928.57|2966.57|2928.57|2964.05|2926.05|238
1595580900000|2020-07-24 08:55:00|2966.52|2928.52|2965.94|2927.94|2966.52|2928.52|2965.69|2927.69|252
1595581200000|2020-07-24 09:00:00|2965.96|2927.96|2970.27|2932.27|2970.27|2932.27|2965.96|2927.96|243
1595581500000|2020-07-24 09:05:00|2970.23|2932.23|2972.86|2934.86|2972.86|2934.86|2970.23|2932.23|241
1595581800000|2020-07-24 09:10:00|2972.87|2934.87|2972.3|2934.3|2974.12|2936.12|2971.97|2933.97|247
1595582100000|2020-07-24 09:15:00|2972.31|2934.31|2974.95|2936.95|2975.28|2937.28|2971.8|2933.8|243
1595582400000|2020-07-24 09:20:00|2974.92|2936.92|2976.49|2938.49|2976.53|2938.53|2974.69|2936.69|246
1595582700000|2020-07-24 09:25:00|2976.53|2938.53|2976.3|2938.3|2976.53|2938.53|2975.85|2937.85|246
1595583000000|2020-07-24 09:30:00|2976.39|2938.39|2975.15|2937.15|2977.03|2939.03|2974.97|2936.97|242
1595583300000|2020-07-24 09:35:00|2975.16|2937.16|2973.56|2935.56|2975.28|2937.28|2973.44|2935.44|232
1595583600000|2020-07-24 09:40:00|2973.57|2935.57|2972.85|2934.85|2974.18|2936.18|2972.73|2934.73|231
1595583900000|2020-07-24 09:45:00|2972.83|2934.83|2974.09|2936.09|2974.21|2936.21|2972.43|2934.43|232
1595584200000|2020-07-24 09:50:00|2974.1|2936.1|2975.33|2937.33|2975.36|2937.36|2974.01|2936.01|230
1595584500000|2020-07-24 09:55:00|2975.31|2937.31|2981.37|2943.37|2981.38|2943.38|2975.27|2937.27|243
1595584800000|2020-07-24 10:00:00|2981.34|2943.34|2978.47|2940.47|2981.91|2943.91|2978.08|2940.08|252
1595585100000|2020-07-24 10:05:00|2978.45|2940.45|2978.35|2940.35|2979.05|2941.05|2977.99|2939.99|212
1595585400000|2020-07-24 10:10:00|2978.32|2940.32|2980.97|2942.97|2981.18|2943.18|2978.19|2940.19|213
1595585700000|2020-07-24 10:15:00|2980.96|2942.96|2982.27|2944.27|2982.27|2944.27|2980.86|2942.86|230
1595586000000|2020-07-24 10:20:00|2982.33|2944.33|2984.76|2946.76|2985.6|2947.6|2982.33|2944.33|238
1595586300000|2020-07-24 10:25:00|2984.82|2946.82|2983.37|2945.37|2985.8|2947.8|2982.97|2944.97|246
1595586600000|2020-07-24 10:30:00|2983.33|2945.33|2990.5|2952.5|2990.78|2952.78|2983.22|2945.22|263
1595586900000|2020-07-24 10:35:00|2990.46|2952.46|2991.92|2953.92|2992.92|2954.92|2988.94|2950.94|268
1595587200000|2020-07-24 10:40:00|2991.97|2953.97|2990.74|2952.74|2991.97|2953.97|2988.68|2950.68|267
1595587500000|2020-07-24 10:45:00|2990.82|2952.82|2994.37|2956.37|2996.17|2958.17|2990.82|2952.82|263
1595587800000|2020-07-24 10:50:00|2994.14|2956.14|2991.73|2953.73|2994.15|2956.15|2991.7|2953.7|245
1595588100000|2020-07-24 10:55:00|2991.74|2953.74|2991.24|2953.24|2991.88|2953.88|2989.76|2951.76|252
1595588400000|2020-07-24 11:00:00|2991.28|2953.28|2988.2|2950.2|2992.21|2954.21|2988.2|2950.2|257
1595588700000|2020-07-24 11:05:00|2988.18|2950.18|2987.99|2949.99|2988.62|2950.62|2986.95|2948.95|265
1595589000000|2020-07-24 11:10:00|2988|2950|2987.85|2949.85|2988.75|2950.75|2987.82|2949.82|240
1595589300000|2020-07-24 11:15:00|2987.74|2949.74|2989.09|2951.09|2989.33|2951.33|2987.29|2949.29|227
1595589600000|2020-07-24 11:20:00|2989.07|2951.07|2991.83|2953.83|2992.13|2954.13|2989.07|2951.07|242
1595589900000|2020-07-24 11:25:00|2991.87|2953.87|2994.13|2956.13|2994.13|2956.13|2991.41|2953.41|248
1595590200000|2020-07-24 11:30:00|2994.34|2956.34|2993.67|2955.67|2995.13|2957.13|2993.24|2955.24|251
1595590500000|2020-07-24 11:35:00|2993.63|2955.63|2992.91|2954.91|2994.28|2956.28|2992.31|2954.31|260
1595590800000|2020-07-24 11:40:00|2992.93|2954.93|2990.11|2952.11|2992.94|2954.94|2989.58|2951.58|252
1595591100000|2020-07-24 11:45:00|2990.12|2952.12|2991.48|2953.48|2991.67|2953.67|2989.63|2951.63|246
1595591400000|2020-07-24 11:50:00|2991.4|2953.4|2990.02|2952.02|2991.4|2953.4|2988.24|2950.24|240
1595591700000|2020-07-24 11:55:00|2989.98|2951.98|2988.8|2950.8|2990.11|2952.11|2987.41|2949.41|249
1595592000000|2020-07-24 12:00:00|2988.83|2950.83|2983.2|2945.2|2989.84|2951.84|2983.01|2945.01|261
1595592300000|2020-07-24 12:05:00|2983.18|2945.18|2982.9|2944.9|2983.3|2945.3|2982.09|2944.09|237
1595592600000|2020-07-24 12:10:00|2982.88|2944.88|2986.31|2948.31|2987.06|2949.06|2982.88|2944.88|220
1595592900000|2020-07-24 12:15:00|2986.33|2948.33|2984.45|2946.45|2986.64|2948.64|2982.58|2944.58|248
1595593200000|2020-07-24 12:20:00|2984.47|2946.47|2987.41|2949.41|2989.22|2951.22|2984.26|2946.26|244
1595593500000|2020-07-24 12:25:00|2987.45|2949.45|2982.46|2944.46|2988.11|2950.11|2982.45|2944.45|254
1595593800000|2020-07-24 12:30:00|2982.41|2944.41|2976.58|2938.58|2982.51|2944.51|2976.1|2938.1|259
1595594100000|2020-07-24 12:35:00|2976.6|2938.6|2976.14|2938.14|2976.6|2938.6|2974.17|2936.17|271
1595594400000|2020-07-24 12:40:00|2976.29|2938.29|2975.4|2937.4|2978.52|2940.52|2974.57|2936.57|272
1595594700000|2020-07-24 12:45:00|2975.41|2937.41|2977.27|2939.27|2977.8|2939.8|2975.2|2937.2|243
1595595000000|2020-07-24 12:50:00|2977.28|2939.28|2980.42|2942.42|2980.42|2942.42|2977.25|2939.25|235
1595595300000|2020-07-24 12:55:00|2980.54|2942.54|2980.54|2942.54|2981.23|2943.23|2979.78|2941.78|248
1595595600000|2020-07-24 13:00:00|2980.53|2942.53|2978.9|2940.9|2980.65|2942.65|2978.8|2940.8|246
1595595900000|2020-07-24 13:05:00|2978.82|2940.82|2979.56|2941.56|2979.65|2941.65|2977.33|2939.33|240
1595596200000|2020-07-24 13:10:00|2979.57|2941.57|2980.06|2942.06|2980.06|2942.06|2979.14|2941.14|244
1595596500000|2020-07-24 13:15:00|2980.07|2942.07|2984.39|2946.39|2984.42|2946.42|2980.06|2942.06|245
1595596800000|2020-07-24 13:20:00|2984.4|2946.4|2983.38|2945.38|2984.69|2946.69|2982.65|2944.65|224
1595597100000|2020-07-24 13:25:00|2983.4|2945.4|2988.84|2950.84|2988.84|2950.84|2982.85|2944.85|248
1595597400000|2020-07-24 13:30:00|2988.86|2950.86|2987.54|2949.54|2990.4|2952.4|2987.47|2949.47|247
1595597700000|2020-07-24 13:35:00|2987.56|2949.56|2980.48|2942.48|2987.57|2949.57|2980.48|2942.48|239
1595598000000|2020-07-24 13:40:00|2980.44|2942.44|2972.88|2934.88|2980.44|2942.44|2972.78|2934.78|260
1595598300000|2020-07-24 13:45:00|2973.04|2935.04|2972.95|2934.95|2974.29|2936.29|2970.63|2932.63|264
1595598600000|2020-07-24 13:50:00|2972.96|2934.96|2974.65|2936.65|2975.44|2937.44|2971.83|2933.83|267
1595598900000|2020-07-24 13:55:00|2974.73|2936.73|2968.95|2930.95|2974.75|2936.75|2968.91|2930.91|264
1595599200000|2020-07-24 14:00:00|2968.98|2930.98|2974.44|2936.44|2975.17|2937.17|2968.9|2930.9|265
1595599500000|2020-07-24 14:05:00|2974.42|2936.42|2976.73|2938.73|2977|2939|2974.28|2936.28|249
1595599800000|2020-07-24 14:10:00|2976.75|2938.75|2977.67|2939.67|2977.67|2939.67|2976.55|2938.55|238
1595600100000|2020-07-24 14:15:00|2977.66|2939.66|2983.67|2945.67|2984.28|2946.28|2977.42|2939.42|263
1595600400000|2020-07-24 14:20:00|2983.61|2945.61|2982.82|2944.82|2983.61|2945.61|2982.15|2944.15|239
1595600700000|2020-07-24 14:25:00|2982.84|2944.84|2980.38|2942.38|2983.76|2945.76|2980.28|2942.28|243
1595601000000|2020-07-24 14:30:00|2980.41|2942.41|2978.6|2940.6|2981.45|2943.45|2978.57|2940.57|220
1595601300000|2020-07-24 14:35:00|2978.59|2940.59|2979.5|2941.5|2979.78|2941.78|2977.34|2939.34|237
1595601600000|2020-07-24 14:40:00|2979.49|2941.49|2983.72|2945.72|2983.91|2945.91|2979.15|2941.15|245
1595601900000|2020-07-24 14:45:00|2983.76|2945.76|2984.03|2946.03|2985.15|2947.15|2983.76|2945.76|258
1595602200000|2020-07-24 14:50:00|2984|2946|2984.51|2946.51|2984.76|2946.76|2982.75|2944.75|250
1595602500000|2020-07-24 14:55:00|2984.52|2946.52|2987.03|2949.03|2987.51|2949.51|2983.89|2945.89|245
1595602800000|2020-07-24 15:00:00|2987.02|2949.02|2990.87|2952.87|2991.12|2953.12|2987|2949|243
1595603100000|2020-07-24 15:05:00|2990.84|2952.84|2988.42|2950.42|2990.94|2952.94|2988.34|2950.34|245
1595603400000|2020-07-24 15:10:00|2988.43|2950.43|2985.58|2947.58|2988.52|2950.52|2985.5|2947.5|243
1595603700000|2020-07-24 15:15:00|2985.56|2947.56|2987.75|2949.75|2988.18|2950.18|2985.51|2947.51|239
1595604000000|2020-07-24 15:20:00|2987.79|2949.79|2985.84|2947.84|2988.1|2950.1|2985.84|2947.84|248
1595604300000|2020-07-24 15:25:00|2985.83|2947.83|2988.3|2950.3|2988.39|2950.39|2985.74|2947.74|251
1595604600000|2020-07-24 15:30:00|2988.31|2950.31|2988.93|2950.93|2989.05|2951.05|2987.92|2949.92|245
1595604900000|2020-07-24 15:35:00|2988.89|2950.89|3001.68|2963.68|3001.79|2963.79|2988.89|2950.89|269
1595605200000|2020-07-24 15:40:00|3001.67|2963.67|3007.08|2969.08|3007.12|2969.12|3000.83|2962.83|282
1595605500000|2020-07-24 15:45:00|3007.06|2969.06|3008.49|2970.49|3013.36|2975.36|3007.01|2969.01|269
1595605800000|2020-07-24 15:50:00|3008.47|2970.47|3004.94|2966.94|3008.49|2970.49|3003.4|2965.4|278
1595606100000|2020-07-24 15:55:00|3004.93|2966.93|3005.22|2967.22|3005.28|2967.28|3000.94|2962.94|270
1595606400000|2020-07-24 16:00:00|3005.27|2967.27|3002.82|2964.82|3008.77|2970.77|3002.66|2964.66|274
1595606700000|2020-07-24 16:05:00|3002.72|2964.72|2999.09|2961.09|3002.91|2964.91|2998.43|2960.43|267
1595607000000|2020-07-24 16:10:00|2999.05|2961.05|2997.27|2959.27|2999.55|2961.55|2996.6|2958.6|257
1595607300000|2020-07-24 16:15:00|2997.29|2959.29|2998.21|2960.21|3000.16|2962.16|2996.97|2958.97|260
1595607600000|2020-07-24 16:20:00|2998.18|2960.18|2987.89|2949.89|2998.18|2960.18|2987.89|2949.89|273
1595607900000|2020-07-24 16:25:00|2987.86|2949.86|2991.18|2953.18|2991.29|2953.29|2987.66|2949.66|251
1595608200000|2020-07-24 16:30:00|2991.19|2953.19|2992.95|2954.95|2993.56|2955.56|2990.49|2952.49|253
1595608500000|2020-07-24 16:35:00|2992.94|2954.94|2988.48|2950.48|2993.43|2955.43|2988.01|2950.01|254
1595608800000|2020-07-24 16:40:00|2988.56|2950.56|2992.29|2954.29|2992.41|2954.41|2988.53|2950.53|252
1595609100000|2020-07-24 16:45:00|2992.32|2954.32|3002.45|2964.45|3002.45|2964.45|2992.32|2954.32|282
1595609400000|2020-07-24 16:50:00|3002.46|2964.46|3009.53|2971.53|3010.22|2972.22|3002.46|2964.46|277
1595609700000|2020-07-24 16:55:00|3009.62|2971.62|3012.66|2974.66|3015.48|2977.48|3009.56|2971.56|272
1595610000000|2020-07-24 17:00:00|3012.64|2974.64|3006.34|2968.34|3013.73|2975.73|3004.4|2966.4|272
1595610300000|2020-07-24 17:05:00|3006.32|2968.32|3002.67|2964.67|3006.32|2968.32|3002.57|2964.57|257
1595610600000|2020-07-24 17:10:00|3002.64|2964.64|2993.2|2955.2|3002.67|2964.67|2993.09|2955.09|276
1595610900000|2020-07-24 17:15:00|2993.32|2955.32|2998.99|2960.99|2999.76|2961.76|2992.76|2954.76|266
1595611200000|2020-07-24 17:20:00|2999|2961|3001.02|2963.02|3001.54|2963.54|2998.96|2960.96|247
1595611500000|2020-07-24 17:25:00|3000.72|2962.72|3001.67|2963.67|3001.86|2963.86|2999.51|2961.51|255
1595611800000|2020-07-24 17:30:00|3001.65|2963.65|3000.83|2962.83|3002.35|2964.35|3000.69|2962.69|238
1595612100000|2020-07-24 17:35:00|3000.87|2962.87|3009.07|2971.07|3009.07|2971.07|3000.77|2962.77|261
1595612400000|2020-07-24 17:40:00|3009.03|2971.03|3006.17|2968.17|3009.73|2971.73|3005.62|2967.62|242
1595612700000|2020-07-24 17:45:00|3006.18|2968.18|3007.2|2969.2|3007.33|2969.33|3006.03|2968.03|215
1595613000000|2020-07-24 17:50:00|3007.19|2969.19|3008.44|2970.44|3008.58|2970.58|3005.68|2967.68|253
1595613300000|2020-07-24 17:55:00|3008.41|2970.41|3011.46|2973.46|3011.64|2973.64|3008.41|2970.41|257
1595613600000|2020-07-24 18:00:00|3011.45|2973.45|3010.95|2972.95|3013.15|2975.15|3010.37|2972.37|270
1595613900000|2020-07-24 18:05:00|3011.05|2973.05|3016.32|2978.32|3016.33|2978.33|3011.04|2973.04|241
1595614200000|2020-07-24 18:10:00|3016.36|2978.36|3022.28|2984.28|3030.56|2992.56|3015.2|2977.2|285
1595614500000|2020-07-24 18:15:00|3022.42|2984.42|3021.74|2983.74|3024.64|2986.64|3016.64|2978.64|279
1595614800000|2020-07-24 18:20:00|3021.82|2983.82|3023.66|2985.66|3026.22|2988.22|3021.43|2983.43|268
1595615100000|2020-07-24 18:25:00|3023.74|2985.74|3029.16|2991.16|3029.86|2991.86|3020.19|2982.19|267
1595615400000|2020-07-24 18:30:00|3029.11|2991.11|3034.9|2996.9|3035.44|2997.44|3028.55|2990.55|272
1595615700000|2020-07-24 18:35:00|3034.98|2996.98|3034.22|2996.22|3034.98|2996.98|3028.7|2990.7|276
1595616000000|2020-07-24 18:40:00|3034.3|2996.3|3035.05|2997.05|3035.5|2997.5|3032.45|2994.45|258
1595616300000|2020-07-24 18:45:00|3035.2|2997.2|3030|2992|3039.41|3001.41|3029.91|2991.91|278
1595616600000|2020-07-24 18:50:00|3029.97|2991.97|3032.67|2994.67|3032.85|2994.85|3029.97|2991.97|270
1595616900000|2020-07-24 18:55:00|3032.61|2994.61|3032.17|2994.17|3035.32|2997.32|3032.17|2994.17|264
1595617200000|2020-07-24 19:00:00|3032.08|2994.08|3031.88|2993.88|3032.08|2994.08|3029.72|2991.72|262
1595617500000|2020-07-24 19:05:00|3031.9|2993.9|3026.39|2988.39|3031.95|2993.95|3026.39|2988.39|265
1595617800000|2020-07-24 19:10:00|3026.42|2988.42|3023.29|2985.29|3026.72|2988.72|3022.04|2984.04|258
1595618100000|2020-07-24 19:15:00|3023.31|2985.31|3025.7|2987.7|3025.99|2987.99|3023.31|2985.31|250
1595618400000|2020-07-24 19:20:00|3025.78|2987.78|3030.52|2992.52|3030.52|2992.52|3025.77|2987.77|257
1595618700000|2020-07-24 19:25:00|3030.43|2992.43|3030.48|2992.48|3032.1|2994.1|3030.28|2992.28|263
1595619000000|2020-07-24 19:30:00|3030.47|2992.47|3028.89|2990.89|3031.44|2993.44|3028.25|2990.25|249
1595619300000|2020-07-24 19:35:00|3028.94|2990.94|3030.85|2992.85|3031.58|2993.58|3028.89|2990.89|242
1595619600000|2020-07-24 19:40:00|3030.92|2992.92|3033.71|2995.71|3034.01|2996.01|3030.92|2992.92|253
1595619900000|2020-07-24 19:45:00|3033.7|2995.7|3032.66|2994.66|3034.47|2996.47|3031.64|2993.64|243
1595620200000|2020-07-24 19:50:00|3032.74|2994.74|3033.63|2995.63|3033.63|2995.63|3031.17|2993.17|254
1595620500000|2020-07-24 19:55:00|3033.69|2995.69|3032.38|2994.38|3033.86|2995.86|3031.19|2993.19|257
1595620800000|2020-07-24 20:00:00|3032.35|2994.35|3030.24|2992.24|3034.1|2996.1|3030.24|2992.24|260
1595621100000|2020-07-24 20:05:00|3030.16|2992.16|3025.68|2987.68|3030.16|2992.16|3024.6|2986.6|257
1595621400000|2020-07-24 20:10:00|3025.78|2987.78|3028.24|2990.24|3028.92|2990.92|3025.78|2987.78|240
1595621700000|2020-07-24 20:15:00|3028.29|2990.29|3026.6|2988.6|3028.46|2990.46|3025.97|2987.97|241
1595622000000|2020-07-24 20:20:00|3026.73|2988.73|3027.93|2989.93|3028.29|2990.29|3026.73|2988.73|216
1595622300000|2020-07-24 20:25:00|3027.89|2989.89|3028.38|2990.38|3030.23|2992.23|3027.61|2989.61|205
1595622600000|2020-07-24 20:30:00|3028.41|2990.41|3030.69|2992.69|3030.7|2992.7|3028.08|2990.08|227
1595622900000|2020-07-24 20:35:00|3030.68|2992.68|3034.82|2996.82|3034.85|2996.85|3030.67|2992.67|255
1595623200000|2020-07-24 20:40:00|3034.83|2996.83|3040.49|3002.49|3040.49|3002.49|3034.82|2996.82|273
1595623500000|2020-07-24 20:45:00|3040.52|3002.52|3042.83|3004.83|3045.16|3007.16|3040.51|3002.51|276
1595623800000|2020-07-24 20:50:00|3042.82|3004.82|3041.32|3003.32|3045.46|3007.46|3041.32|3003.32|259
1595624100000|2020-07-24 20:55:00|3041.41|3003.41|3043.18|3005.18|3043.39|3005.39|3039.64|3001.64|199
1595660400000|2020-07-25 07:00:00|3057.29|3019.29|3057.38|3019.38|3058.07|3020.07|3056.98|3018.98|188
1595660700000|2020-07-25 07:05:00|3057.4|3019.4|3053.73|3015.73|3057.42|3019.42|3053.37|3015.37|239
1595661000000|2020-07-25 07:10:00|3053.74|3015.74|3049.83|3011.83|3053.76|3015.76|3049.44|3011.44|256
1595661300000|2020-07-25 07:15:00|3049.85|3011.85|3051.06|3013.06|3051.08|3013.08|3048.06|3010.06|241
1595661600000|2020-07-25 07:20:00|3051.12|3013.12|3055.96|3017.96|3056.33|3018.33|3050.35|3012.35|249
1595661900000|2020-07-25 07:25:00|3055.94|3017.94|3055.09|3017.09|3056|3018|3054.41|3016.41|220
1595662200000|2020-07-25 07:30:00|3055.13|3017.13|3052.41|3014.41|3055.21|3017.21|3052.41|3014.41|240
1595662500000|2020-07-25 07:35:00|3052.39|3014.39|3053.01|3015.01|3053.07|3015.07|3051.38|3013.38|232
1595662800000|2020-07-25 07:40:00|3052.98|3014.98|3053.69|3015.69|3053.82|3015.82|3052.54|3014.54|229
1595663100000|2020-07-25 07:45:00|3053.7|3015.7|3052.25|3014.25|3054.08|3016.08|3051.85|3013.85|227
1595663400000|2020-07-25 07:50:00|3052.33|3014.33|3049.6|3011.6|3052.51|3014.51|3048.96|3010.96|237
1595663700000|2020-07-25 07:55:00|3049.61|3011.61|3050.42|3012.42|3050.49|3012.49|3048.4|3010.4|236
1595664000000|2020-07-25 08:00:00|3050.35|3012.35|3048.17|3010.17|3051.2|3013.2|3048.12|3010.12|247
1595664300000|2020-07-25 08:05:00|3048.09|3010.09|3045.63|3007.63|3048.31|3010.31|3045|3007|259
1595664600000|2020-07-25 08:10:00|3045.62|3007.62|3049.83|3011.83|3050.24|3012.24|3045.58|3007.58|252
1595664900000|2020-07-25 08:15:00|3049.78|3011.78|3050.67|3012.67|3050.67|3012.67|3049.78|3011.78|234
1595665200000|2020-07-25 08:20:00|3050.66|3012.66|3049.19|3011.19|3051.82|3013.82|3049.05|3011.05|238
1595665500000|2020-07-25 08:25:00|3049.14|3011.14|3048.78|3010.78|3049.41|3011.41|3047.92|3009.92|244
1595665800000|2020-07-25 08:30:00|3048.77|3010.77|3055.59|3017.59|3055.68|3017.68|3048.36|3010.36|264
1595666100000|2020-07-25 08:35:00|3055.6|3017.6|3057.93|3019.93|3058.2|3020.2|3055.53|3017.53|243
1595666400000|2020-07-25 08:40:00|3057.94|3019.94|3059.01|3021.01|3059.16|3021.16|3056.58|3018.58|245
1595666700000|2020-07-25 08:45:00|3059.04|3021.04|3063.08|3025.08|3064.43|3026.43|3058.36|3020.36|261
1595667000000|2020-07-25 08:50:00|3063.01|3025.01|3062.66|3024.66|3065.8|3027.8|3061.42|3023.42|271
1595667300000|2020-07-25 08:55:00|3062.58|3024.58|3058.98|3020.98|3062.58|3024.58|3058.98|3020.98|253
1595667600000|2020-07-25 09:00:00|3058.94|3020.94|3065.12|3027.12|3065.12|3027.12|3058.03|3020.03|256
1595667900000|2020-07-25 09:05:00|3065.13|3027.13|3068.12|3030.12|3068.12|3030.12|3065.13|3027.13|257
1595668200000|2020-07-25 09:10:00|3068.11|3030.11|3061.24|3023.24|3068.18|3030.18|3061.24|3023.24|263
1595668500000|2020-07-25 09:15:00|3061.26|3023.26|3063.01|3025.01|3063.36|3025.36|3061.18|3023.18|253
1595668800000|2020-07-25 09:20:00|3063.02|3025.02|3064.47|3026.47|3064.6|3026.6|3061.29|3023.29|239
1595669100000|2020-07-25 09:25:00|3064.44|3026.44|3063.32|3025.32|3064.73|3026.73|3063.06|3025.06|259
1595669400000|2020-07-25 09:30:00|3063.36|3025.36|3061.27|3023.27|3063.62|3025.62|3061.27|3023.27|240
1595669700000|2020-07-25 09:35:00|3061.26|3023.26|3059.95|3021.95|3061.55|3023.55|3059.49|3021.49|238
1595670000000|2020-07-25 09:40:00|3059.9|3021.9|3059.04|3021.04|3059.99|3021.99|3058.97|3020.97|240
1595670300000|2020-07-25 09:45:00|3058.88|3020.88|3052.44|3014.44|3058.91|3020.91|3052.35|3014.35|257
1595670600000|2020-07-25 09:50:00|3052.39|3014.39|3051.78|3013.78|3052.4|3014.4|3051.31|3013.31|241
1595670900000|2020-07-25 09:55:00|3051.77|3013.77|3052.33|3014.33|3052.33|3014.33|3050.66|3012.66|240
1595671200000|2020-07-25 10:00:00|3052.32|3014.32|3052.48|3014.48|3052.48|3014.48|3049.67|3011.67|250
1595671500000|2020-07-25 10:05:00|3052.53|3014.53|3055.94|3017.94|3056.84|3018.84|3052.53|3014.53|260
1595671800000|2020-07-25 10:10:00|3056.18|3018.18|3054.46|3016.46|3056.33|3018.33|3054.46|3016.46|230
1595672100000|2020-07-25 10:15:00|3054.41|3016.41|3048.26|3010.26|3054.41|3016.41|3048.22|3010.22|250
1595672400000|2020-07-25 10:20:00|3048.23|3010.23|3050.84|3012.84|3050.95|3012.95|3047.91|3009.91|246
1595672700000|2020-07-25 10:25:00|3050.86|3012.86|3045.57|3007.57|3050.86|3012.86|3045.21|3007.21|252
1595673000000|2020-07-25 10:30:00|3045.53|3007.53|3047.66|3009.66|3047.73|3009.73|3044.08|3006.08|248
1595673300000|2020-07-25 10:35:00|3047.6|3009.6|3046.41|3008.41|3048.73|3010.73|3046.26|3008.26|220
1595673600000|2020-07-25 10:40:00|3046.43|3008.43|3047.16|3009.16|3048.83|3010.83|3046.41|3008.41|223
1595673900000|2020-07-25 10:45:00|3047.15|3009.15|3049.41|3011.41|3049.41|3011.41|3046.79|3008.79|234
1595674200000|2020-07-25 10:50:00|3049.43|3011.43|3051.98|3013.98|3051.98|3013.98|3049.43|3011.43|237
1595674500000|2020-07-25 10:55:00|3051.97|3013.97|3051.83|3013.83|3052.13|3014.13|3051.01|3013.01|216
1595674800000|2020-07-25 11:00:00|3051.9|3013.9|3052.47|3014.47|3052.47|3014.47|3050.87|3012.87|231
1595675100000|2020-07-25 11:05:00|3052.48|3014.48|3052.93|3014.93|3053.14|3015.14|3051.58|3013.58|227
1595675400000|2020-07-25 11:10:00|3052.99|3014.99|3055.42|3017.42|3055.74|3017.74|3052.23|3014.23|241
1595675700000|2020-07-25 11:15:00|3055.43|3017.43|3054.81|3016.81|3055.83|3017.83|3054.78|3016.78|215
1595676000000|2020-07-25 11:20:00|3054.82|3016.82|3055.83|3017.83|3056.18|3018.18|3053.81|3015.81|226
1595676300000|2020-07-25 11:25:00|3055.84|3017.84|3058.3|3020.3|3058.74|3020.74|3055.83|3017.83|229
1595676600000|2020-07-25 11:30:00|3058.26|3020.26|3057.39|3019.39|3059.36|3021.36|3056.93|3018.93|251
1595676900000|2020-07-25 11:35:00|3057.43|3019.43|3058.45|3020.45|3058.45|3020.45|3056.87|3018.87|220
1595677200000|2020-07-25 11:40:00|3058.48|3020.48|3057.79|3019.79|3058.5|3020.5|3057.47|3019.47|228
1595677500000|2020-07-25 11:45:00|3057.78|3019.78|3054.4|3016.4|3057.9|3019.9|3054.4|3016.4|237
1595677800000|2020-07-25 11:50:00|3054.31|3016.31|3050.54|3012.54|3054.31|3016.31|3050.47|3012.47|247
1595678100000|2020-07-25 11:55:00|3050.42|3012.42|3051.28|3013.28|3051.91|3013.91|3050.29|3012.29|236
1595678400000|2020-07-25 12:00:00|3051.22|3013.22|3050.73|3012.73|3051.29|3013.29|3049.43|3011.43|229
1595678700000|2020-07-25 12:05:00|3050.69|3012.69|3056.39|3018.39|3056.39|3018.39|3050.55|3012.55|239
1595679000000|2020-07-25 12:10:00|3056.55|3018.55|3060.76|3022.76|3062.11|3024.11|3056.55|3018.55|259
1595679300000|2020-07-25 12:15:00|3060.77|3022.77|3059.22|3021.22|3061.29|3023.29|3059.03|3021.03|252
1595679600000|2020-07-25 12:20:00|3059.19|3021.19|3061.07|3023.07|3061.07|3023.07|3058.56|3020.56|257
1595679900000|2020-07-25 12:25:00|3061.08|3023.08|3063.57|3025.57|3064.23|3026.23|3061.08|3023.08|235
1595680200000|2020-07-25 12:30:00|3063.6|3025.6|3060.2|3022.2|3063.76|3025.76|3060.2|3022.2|241
1595680500000|2020-07-25 12:35:00|3060.28|3022.28|3058.5|3020.5|3060.41|3022.41|3057.72|3019.72|244
1595680800000|2020-07-25 12:40:00|3058.58|3020.58|3060.55|3022.55|3060.68|3022.68|3058.2|3020.2|228
1595681100000|2020-07-25 12:45:00|3060.65|3022.65|3064.23|3026.23|3064.24|3026.24|3059.98|3021.98|244
1595681400000|2020-07-25 12:50:00|3064.26|3026.26|3064.62|3026.62|3066.45|3028.45|3064.26|3026.26|248
1595681700000|2020-07-25 12:55:00|3064.61|3026.61|3065.29|3027.29|3065.29|3027.29|3063.33|3025.33|235
1595682000000|2020-07-25 13:00:00|3065.31|3027.31|3063.38|3025.38|3065.52|3027.52|3061.01|3023.01|257
1595682300000|2020-07-25 13:05:00|3063.4|3025.4|3062.26|3024.26|3065.61|3027.61|3062.04|3024.04|252
1595682600000|2020-07-25 13:10:00|3062.29|3024.29|3063.91|3025.91|3064.36|3026.36|3061.48|3023.48|225
1595682900000|2020-07-25 13:15:00|3063.89|3025.89|3059.68|3021.68|3063.9|3025.9|3059.65|3021.65|246
1595683200000|2020-07-25 13:20:00|3059.77|3021.77|3057.76|3019.76|3060.07|3022.07|3056.88|3018.88|255
1595683500000|2020-07-25 13:25:00|3057.8|3019.8|3059.15|3021.15|3060.03|3022.03|3057.59|3019.59|244
1595683800000|2020-07-25 13:30:00|3059.16|3021.16|3070.22|3032.22|3070.22|3032.22|3058.08|3020.08|257
1595684100000|2020-07-25 13:35:00|3070.75|3032.75|3041.87|3003.87|3073.53|3035.53|3041.3|3003.3|292
1595684400000|2020-07-25 13:40:00|3041.77|3003.77|3047.45|3009.45|3047.65|3009.65|3041.3|3003.3|287
1595684700000|2020-07-25 13:45:00|3047.46|3009.46|3050.14|3012.14|3050.32|3012.32|3046.27|3008.27|264
1595685000000|2020-07-25 13:50:00|3050.17|3012.17|3049.25|3011.25|3050.18|3012.18|3048.26|3010.26|235
1595685300000|2020-07-25 13:55:00|3049.22|3011.22|3050.59|3012.59|3050.92|3012.92|3049.2|3011.2|234
1595685600000|2020-07-25 14:00:00|3050.54|3012.54|3048.89|3010.89|3050.68|3012.68|3047.03|3009.03|250
1595685900000|2020-07-25 14:05:00|3048.88|3010.88|3046.45|3008.45|3048.9|3010.9|3046.06|3008.06|243
1595686200000|2020-07-25 14:10:00|3046.47|3008.47|3044.2|3006.2|3046.48|3008.48|3044.06|3006.06|251
1595686500000|2020-07-25 14:15:00|3044.18|3006.18|3048.32|3010.32|3049.26|3011.26|3043.71|3005.71|260
1595686800000|2020-07-25 14:20:00|3048.35|3010.35|3050.92|3012.92|3050.92|3012.92|3048.13|3010.13|229
1595687100000|2020-07-25 14:25:00|3050.95|3012.95|3051.25|3013.25|3051.68|3013.68|3050.45|3012.45|225
1595687400000|2020-07-25 14:30:00|3051.21|3013.21|3055.25|3017.25|3055.47|3017.47|3051.16|3013.16|248
1595687700000|2020-07-25 14:35:00|3055.26|3017.26|3054.53|3016.53|3055.29|3017.29|3054.15|3016.15|201
1595688000000|2020-07-25 14:40:00|3054.55|3016.55|3052.8|3014.8|3054.55|3016.55|3051.55|3013.55|230
1595688300000|2020-07-25 14:45:00|3052.73|3014.73|3051.41|3013.41|3052.73|3014.73|3050.66|3012.66|228
1595688600000|2020-07-25 14:50:00|3051.44|3013.44|3052.58|3014.58|3053.29|3015.29|3051.44|3013.44|240
1595688900000|2020-07-25 14:55:00|3052.6|3014.6|3052.31|3014.31|3052.64|3014.64|3052.02|3014.02|206
1595689200000|2020-07-25 15:00:00|3052.34|3014.34|3051.3|3013.3|3052.49|3014.49|3050.28|3012.28|230
1595689500000|2020-07-25 15:05:00|3051.27|3013.27|3053.7|3015.7|3053.7|3015.7|3051.16|3013.16|237
1595689800000|2020-07-25 15:10:00|3053.81|3015.81|3061.89|3023.89|3061.98|3023.98|3053.8|3015.8|261
1595690100000|2020-07-25 15:15:00|3061.9|3023.9|3061.28|3023.28|3061.92|3023.92|3060.56|3022.56|246
1595690400000|2020-07-25 15:20:00|3061.3|3023.3|3065.34|3027.34|3065.36|3027.36|3061.07|3023.07|250
1595690700000|2020-07-25 15:25:00|3065.33|3027.33|3067.46|3029.46|3067.51|3029.51|3065.33|3027.33|235
1595691000000|2020-07-25 15:30:00|3067.5|3029.5|3065.38|3027.38|3067.53|3029.53|3064.12|3026.12|256
1595691300000|2020-07-25 15:35:00|3065.39|3027.39|3065.38|3027.38|3065.61|3027.61|3064.25|3026.25|238
1595691600000|2020-07-25 15:40:00|3065.4|3027.4|3063.32|3025.32|3066.09|3028.09|3063.32|3025.32|256
1595691900000|2020-07-25 15:45:00|3063.3|3025.3|3061.49|3023.49|3063.44|3025.44|3061.42|3023.42|252
1595692200000|2020-07-25 15:50:00|3061.53|3023.53|3063.4|3025.4|3063.94|3025.94|3061.16|3023.16|238
1595692500000|2020-07-25 15:55:00|3063.39|3025.39|3066.04|3028.04|3066.04|3028.04|3063.19|3025.19|240
1595692800000|2020-07-25 16:00:00|3066.03|3028.03|3059.12|3021.12|3071.27|3033.27|3056.89|3018.89|270
1595693100000|2020-07-25 16:05:00|3059|3021|3062|3024|3062|3024|3057.96|3019.96|275
1595693400000|2020-07-25 16:10:00|3062.18|3024.18|3062.48|3024.48|3062.65|3024.65|3060.28|3022.28|254
1595693700000|2020-07-25 16:15:00|3062.49|3024.49|3067.56|3029.56|3068.53|3030.53|3061.56|3023.56|276
1595694000000|2020-07-25 16:20:00|3067.65|3029.65|3071.26|3033.26|3073.5|3035.5|3067.64|3029.64|266
1595694300000|2020-07-25 16:25:00|3071.35|3033.35|3074.19|3036.19|3074.28|3036.28|3071.18|3033.18|266
1595694600000|2020-07-25 16:30:00|3074.2|3036.2|3076.8|3038.8|3077.11|3039.11|3074.1|3036.1|261
1595694900000|2020-07-25 16:35:00|3076.78|3038.78|3080.83|3042.83|3083.63|3045.63|3076.73|3038.73|283
1595695200000|2020-07-25 16:40:00|3080.85|3042.85|3082.14|3044.14|3084.65|3046.65|3079.83|3041.83|278
1595695500000|2020-07-25 16:45:00|3082.16|3044.16|3091.94|3053.94|3092.72|3054.72|3082.05|3044.05|277
1595695800000|2020-07-25 16:50:00|3091.7|3053.7|3090.63|3052.63|3100.62|3062.62|3087.4|3049.4|289
1595696100000|2020-07-25 16:55:00|3090.27|3052.27|3094.7|3056.7|3098.73|3060.73|3090.19|3052.19|286
1595696400000|2020-07-25 17:00:00|3094.63|3056.63|3101.05|3063.05|3101.05|3063.05|3093.63|3055.63|279
1595696700000|2020-07-25 17:05:00|3101.22|3063.22|3105.68|3067.68|3108.85|3070.85|3099.89|3061.89|283
1595697000000|2020-07-25 17:10:00|3105.53|3067.53|3098.29|3060.29|3107.28|3069.28|3098.1|3060.1|280
1595697300000|2020-07-25 17:15:00|3098.28|3060.28|3101.2|3063.2|3104.84|3066.84|3098.28|3060.28|274
1595697600000|2020-07-25 17:20:00|3101.17|3063.17|3121.59|3083.59|3121.7|3083.7|3101.01|3063.01|280
1595697900000|2020-07-25 17:25:00|3121.52|3083.52|3122.49|3084.49|3126.65|3088.65|3116.01|3078.01|294
1595698200000|2020-07-25 17:30:00|3122.58|3084.58|3114.34|3076.34|3124.76|3086.76|3112.78|3074.78|294
1595698500000|2020-07-25 17:35:00|3114.4|3076.4|3115.11|3077.11|3116.3|3078.3|3112.15|3074.15|278
1595698800000|2020-07-25 17:40:00|3115.13|3077.13|3117.58|3079.58|3117.58|3079.58|3114.33|3076.33|273
1595699100000|2020-07-25 17:45:00|3117.82|3079.82|3120.46|3082.46|3122.2|3084.2|3117.82|3079.82|274
1595699400000|2020-07-25 17:50:00|3120.42|3082.42|3120.71|3082.71|3121.45|3083.45|3117.57|3079.57|262
1595699700000|2020-07-25 17:55:00|3120.8|3082.8|3125.53|3087.53|3129.76|3091.76|3119.86|3081.86|287
1595700000000|2020-07-25 18:00:00|3125.61|3087.61|3118.65|3080.65|3128.05|3090.05|3118.65|3080.65|288
1595700300000|2020-07-25 18:05:00|3118.44|3080.44|3118.71|3080.71|3119.07|3081.07|3112.03|3074.03|283
1595700600000|2020-07-25 18:10:00|3118.43|3080.43|3117.5|3079.5|3119.96|3081.96|3115.68|3077.68|278
1595700900000|2020-07-25 18:15:00|3117.51|3079.51|3115.77|3077.77|3118.74|3080.74|3114.85|3076.85|272
1595701200000|2020-07-25 18:20:00|3115.76|3077.76|3120.93|3082.93|3120.93|3082.93|3115.43|3077.43|262
1595701500000|2020-07-25 18:25:00|3121.08|3083.08|3113.11|3075.11|3122|3084|3109.14|3071.14|282
1595701800000|2020-07-25 18:30:00|3113.23|3075.23|3120.99|3082.99|3120.99|3082.99|3113.07|3075.07|277
1595702100000|2020-07-25 18:35:00|3120.93|3082.93|3119.7|3081.7|3122.15|3084.15|3119.7|3081.7|269
1595702400000|2020-07-25 18:40:00|3119.69|3081.69|3118.33|3080.33|3119.69|3081.69|3116.93|3078.93|251
1595702700000|2020-07-25 18:45:00|3118.4|3080.4|3120.8|3082.8|3120.97|3082.97|3117.9|3079.9|257
1595703000000|2020-07-25 18:50:00|3120.77|3082.77|3127.61|3089.61|3128.25|3090.25|3120.69|3082.69|266
1595703300000|2020-07-25 18:55:00|3127.62|3089.62|3128.44|3090.44|3128.85|3090.85|3126.47|3088.47|272
1595703600000|2020-07-25 19:00:00|3128.51|3090.51|3122.52|3084.52|3129.54|3091.54|3121.43|3083.43|254
1595703900000|2020-07-25 19:05:00|3122.48|3084.48|3123.87|3085.87|3123.96|3085.96|3122.35|3084.35|243
1595704200000|2020-07-25 19:10:00|3123.88|3085.88|3125.62|3087.62|3126.09|3088.09|3119.76|3081.76|269
1595704500000|2020-07-25 19:15:00|3125.55|3087.55|3124.02|3086.02|3125.67|3087.67|3124.02|3086.02|261
1595704800000|2020-07-25 19:20:00|3124.09|3086.09|3131.06|3093.06|3131.06|3093.06|3124.04|3086.04|265
1595705100000|2020-07-25 19:25:00|3131.26|3093.26|3130.27|3092.27|3134.35|3096.35|3129.26|3091.26|267
1595705400000|2020-07-25 19:30:00|3130.25|3092.25|3130.54|3092.54|3132.06|3094.06|3130.25|3092.25|270
1595705700000|2020-07-25 19:35:00|3130.53|3092.53|3134.2|3096.2|3134.34|3096.34|3130.41|3092.41|262
1595706000000|2020-07-25 19:40:00|3134.23|3096.23|3133.53|3095.53|3134.85|3096.85|3132.95|3094.95|251
1595706300000|2020-07-25 19:45:00|3133.57|3095.57|3141.44|3103.44|3141.46|3103.46|3133.3|3095.3|267
1595706600000|2020-07-25 19:50:00|3141.39|3103.39|3135.78|3097.78|3141.91|3103.91|3134|3096|285
1595706900000|2020-07-25 19:55:00|3135.71|3097.71|3138.67|3100.67|3139.71|3101.71|3135.67|3097.67|277
1595707200000|2020-07-25 20:00:00|3138.68|3100.68|3143.39|3105.39|3143.39|3105.39|3138.68|3100.68|274
1595707500000|2020-07-25 20:05:00|3143.47|3105.47|3141.68|3103.68|3143.71|3105.71|3139.02|3101.02|275
1595707800000|2020-07-25 20:10:00|3141.71|3103.71|3147.81|3109.81|3149.42|3111.42|3141.71|3103.71|274
1595708100000|2020-07-25 20:15:00|3148|3110|3146.47|3108.47|3149.45|3111.45|3145.86|3107.86|276
1595708400000|2020-07-25 20:20:00|3146.26|3108.26|3146.14|3108.14|3149.06|3111.06|3145.54|3107.54|275
1595708700000|2020-07-25 20:25:00|3146.09|3108.09|3156.24|3118.24|3157.06|3119.06|3146.02|3108.02|279
1595709000000|2020-07-25 20:30:00|3156.27|3118.27|3159.21|3121.21|3165.82|3127.82|3156.24|3118.24|286
1595709300000|2020-07-25 20:35:00|3159.28|3121.28|3163.55|3125.55|3163.76|3125.76|3158.82|3120.82|276
1595709600000|2020-07-25 20:40:00|3163.45|3125.45|3170.38|3132.38|3172.98|3134.98|3163.4|3125.4|275
1595709900000|2020-07-25 20:45:00|3170.59|3132.59|3182.34|3144.34|3190.16|3152.16|3170.59|3132.59|292
1595710200000|2020-07-25 20:50:00|3182.31|3144.31|3171.98|3133.98|3182.45|3144.45|3166.42|3128.42|288
1595710500000|2020-07-25 20:55:00|3171.84|3133.84|3178.76|3140.76|3179.11|3141.11|3171.74|3133.74|278
1595710800000|2020-07-25 21:00:00|3178.77|3140.77|3178.29|3140.29|3185.73|3147.73|3177.22|3139.22|279
1595711100000|2020-07-25 21:05:00|3178.16|3140.16|3166.79|3128.79|3178.16|3140.16|3164.79|3126.79|288
1595711400000|2020-07-25 21:10:00|3166.84|3128.84|3164.74|3126.74|3168.54|3130.54|3164.4|3126.4|283
1595711700000|2020-07-25 21:15:00|3164.71|3126.71|3169.73|3131.73|3171.62|3133.62|3164.68|3126.68|274
1595712000000|2020-07-25 21:20:00|3169.83|3131.83|3156.26|3118.26|3172.91|3134.91|3155.91|3117.91|286
1595712300000|2020-07-25 21:25:00|3156.24|3118.24|3158.12|3120.12|3159.61|3121.61|3156.19|3118.19|268
1595712600000|2020-07-25 21:30:00|3158.18|3120.18|3164.28|3126.28|3164.83|3126.83|3158.18|3120.18|264
1595712900000|2020-07-25 21:35:00|3164.29|3126.29|3166.21|3128.21|3166.21|3128.21|3159.55|3121.55|271
1595713200000|2020-07-25 21:40:00|3166.28|3128.28|3167.51|3129.51|3167.72|3129.72|3163.24|3125.24|276
1595713500000|2020-07-25 21:45:00|3167.64|3129.64|3168|3130|3168|3130|3165.47|3127.47|273
1595713800000|2020-07-25 21:50:00|3168.04|3130.04|3163.44|3125.44|3170.02|3132.02|3161.31|3123.31|276
1595714100000|2020-07-25 21:55:00|3163.56|3125.56|3164.19|3126.19|3164.19|3126.19|3160.72|3122.72|282
1595714400000|2020-07-25 22:00:00|3164.22|3126.22|3163.71|3125.71|3166.15|3128.15|3162.92|3124.92|274
1595714700000|2020-07-25 22:05:00|3163.62|3125.62|3168.87|3130.87|3168.87|3130.87|3163.55|3125.55|273
1595715000000|2020-07-25 22:10:00|3168.88|3130.88|3165.66|3127.66|3168.89|3130.89|3165.63|3127.63|269
1595715300000|2020-07-25 22:15:00|3165.67|3127.67|3168.31|3130.31|3168.45|3130.45|3165.07|3127.07|264
1595715600000|2020-07-25 22:20:00|3168.38|3130.38|3177.46|3139.46|3177.73|3139.73|3168.38|3130.38|282
1595715900000|2020-07-25 22:25:00|3177.4|3139.4|3176.82|3138.82|3177.4|3139.4|3172.68|3134.68|270
1595716200000|2020-07-25 22:30:00|3176.72|3138.72|3170.11|3132.11|3176.75|3138.75|3170.11|3132.11|272
1595716500000|2020-07-25 22:35:00|3170.1|3132.1|3166.95|3128.95|3170.1|3132.1|3166.37|3128.37|274
1595716800000|2020-07-25 22:40:00|3167.06|3129.06|3169.74|3131.74|3171.25|3133.25|3167.06|3129.06|271
1595717100000|2020-07-25 22:45:00|3169.64|3131.64|3171.75|3133.75|3172.37|3134.37|3169.42|3131.42|269
1595717400000|2020-07-25 22:50:00|3171.92|3133.92|3177.8|3139.8|3179.48|3141.48|3171.86|3133.86|275
1595717700000|2020-07-25 22:55:00|3177.72|3139.72|3180.64|3142.64|3182.92|3144.92|3177.68|3139.68|268
1595718000000|2020-07-25 23:00:00|3180.63|3142.63|3189.14|3151.14|3190.3|3152.3|3180.63|3142.63|287
1595718300000|2020-07-25 23:05:00|3189.07|3151.07|3183|3145|3189.07|3151.07|3183|3145|275
1595718600000|2020-07-25 23:10:00|3182.94|3144.94|3164.8|3126.8|3182.98|3144.98|3163.52|3125.52|284
1595718900000|2020-07-25 23:15:00|3164.67|3126.67|3160.82|3122.82|3164.86|3126.86|3156.72|3118.72|281
1595719200000|2020-07-25 23:20:00|3160.95|3122.95|3164.11|3126.11|3164.24|3126.24|3160.95|3122.95|272
1595719500000|2020-07-25 23:25:00|3164.08|3126.08|3164.66|3126.66|3164.68|3126.68|3158.68|3120.68|280
1595719800000|2020-07-25 23:30:00|3164.7|3126.7|3169.26|3131.26|3169.27|3131.27|3164.7|3126.7|278
1595720100000|2020-07-25 23:35:00|3169.18|3131.18|3172.94|3134.94|3173.29|3135.29|3168.44|3130.44|272
1595720400000|2020-07-25 23:40:00|3173.05|3135.05|3168.9|3130.9|3175.02|3137.02|3168.9|3130.9|269
1595720700000|2020-07-25 23:45:00|3168.89|3130.89|3166.85|3128.85|3170.32|3132.32|3164.45|3126.45|261
1595721000000|2020-07-25 23:50:00|3166.79|3128.79|3165.6|3127.6|3167.05|3129.05|3165.6|3127.6|260
1595721300000|2020-07-25 23:55:00|3165.54|3127.54|3176.03|3138.03|3176.19|3138.19|3164.58|3126.58|274
1595721600000|2020-07-26 00:00:00|3176.13|3138.13|3172.28|3134.28|3176.21|3138.21|3168.22|3130.22|281
1595721900000|2020-07-26 00:05:00|3172.19|3134.19|3167.87|3129.87|3172.19|3134.19|3167.02|3129.02|270
1595722200000|2020-07-26 00:10:00|3167.83|3129.83|3166.19|3128.19|3167.99|3129.99|3165.22|3127.22|273
1595722500000|2020-07-26 00:15:00|3166.15|3128.15|3170.03|3132.03|3170.03|3132.03|3165.9|3127.9|277
1595722800000|2020-07-26 00:20:00|3170.06|3132.06|3165.45|3127.45|3170.76|3132.76|3163.95|3125.95|271
1595723100000|2020-07-26 00:25:00|3165.43|3127.43|3164.45|3126.45|3165.8|3127.8|3162.12|3124.12|277
1595723400000|2020-07-26 00:30:00|3164.49|3126.49|3151.02|3113.02|3164.54|3126.54|3148.41|3110.41|281
1595723700000|2020-07-26 00:35:00|3151.19|3113.19|3155.47|3117.47|3156.95|3118.95|3150.78|3112.78|270
1595724000000|2020-07-26 00:40:00|3155.37|3117.37|3156.66|3118.66|3159.2|3121.2|3155.37|3117.37|266
1595724300000|2020-07-26 00:45:00|3156.62|3118.62|3154.36|3116.36|3156.62|3118.62|3150.37|3112.37|276
1595724600000|2020-07-26 00:50:00|3154.45|3116.45|3158.24|3120.24|3158.26|3120.26|3154.14|3116.14|271
1595724900000|2020-07-26 00:55:00|3158.21|3120.21|3162.23|3124.23|3162.82|3124.82|3158.21|3120.21|256
1595725200000|2020-07-26 01:00:00|3162.24|3124.24|3160.07|3122.07|3162.3|3124.3|3159.5|3121.5|257
1595725500000|2020-07-26 01:05:00|3160.09|3122.09|3161.55|3123.55|3164.86|3126.86|3160.09|3122.09|262
1595725800000|2020-07-26 01:10:00|3161.74|3123.74|3158.71|3120.71|3162.66|3124.66|3158.66|3120.66|269
1595726100000|2020-07-26 01:15:00|3158.75|3120.75|3158.67|3120.67|3159.58|3121.58|3157.34|3119.34|264
1595726400000|2020-07-26 01:20:00|3158.61|3120.61|3162.86|3124.86|3163.15|3125.15|3158.61|3120.61|261
1595726700000|2020-07-26 01:25:00|3162.9|3124.9|3160.41|3122.41|3162.94|3124.94|3159.26|3121.26|260
1595727000000|2020-07-26 01:30:00|3160.34|3122.34|3152.71|3114.71|3160.38|3122.38|3152.7|3114.7|266
1595727300000|2020-07-26 01:35:00|3152.68|3114.68|3159.89|3121.89|3160.48|3122.48|3151.67|3113.67|268
1595727600000|2020-07-26 01:40:00|3159.93|3121.93|3150.58|3112.58|3161.26|3123.26|3150.56|3112.56|272
1595727900000|2020-07-26 01:45:00|3150.54|3112.54|3154.14|3116.14|3154.16|3116.16|3147.56|3109.56|277
1595728200000|2020-07-26 01:50:00|3154.1|3116.1|3154.54|3116.54|3155.39|3117.39|3153.54|3115.54|252
1595728500000|2020-07-26 01:55:00|3154.6|3116.6|3159.73|3121.73|3159.73|3121.73|3152.65|3114.65|266
1595728800000|2020-07-26 02:00:00|3159.76|3121.76|3158.65|3120.65|3162.47|3124.47|3158.65|3120.65|272
1595729100000|2020-07-26 02:05:00|3158.57|3120.57|3155.59|3117.59|3158.57|3120.57|3155.33|3117.33|262
1595729400000|2020-07-26 02:10:00|3155.57|3117.57|3159.82|3121.82|3159.87|3121.87|3155.48|3117.48|239
1595729700000|2020-07-26 02:15:00|3159.81|3121.81|3157.64|3119.64|3160.04|3122.04|3156.01|3118.01|275
1595730000000|2020-07-26 02:20:00|3157.65|3119.65|3159.09|3121.09|3159.35|3121.35|3156.83|3118.83|252
1595730300000|2020-07-26 02:25:00|3159.02|3121.02|3168.92|3130.92|3169.87|3131.87|3158.6|3120.6|268
1595730600000|2020-07-26 02:30:00|3169.02|3131.02|3169.38|3131.38|3170.04|3132.04|3168.22|3130.22|260
1595730900000|2020-07-26 02:35:00|3169.36|3131.36|3172.05|3134.05|3172.08|3134.08|3168.81|3130.81|257
1595731200000|2020-07-26 02:40:00|3172.09|3134.09|3171.78|3133.78|3172.83|3134.83|3170.5|3132.5|255
1595731500000|2020-07-26 02:45:00|3171.76|3133.76|3175.65|3137.65|3175.65|3137.65|3171.71|3133.71|251
1595731800000|2020-07-26 02:50:00|3175.64|3137.64|3172.57|3134.57|3177.11|3139.11|3172.57|3134.57|252
1595732100000|2020-07-26 02:55:00|3172.59|3134.59|3170.29|3132.29|3172.59|3134.59|3167.99|3129.99|268
1595732400000|2020-07-26 03:00:00|3170.28|3132.28|3164.29|3126.29|3170.28|3132.28|3163.96|3125.96|265
1595732700000|2020-07-26 03:05:00|3164.19|3126.19|3166.66|3128.66|3166.68|3128.68|3164.18|3126.18|256
1595733000000|2020-07-26 03:10:00|3166.7|3128.7|3170.19|3132.19|3171.18|3133.18|3166.7|3128.7|237
1595733300000|2020-07-26 03:15:00|3170.16|3132.16|3174.61|3136.61|3176.94|3138.94|3170.14|3132.14|264
1595733600000|2020-07-26 03:20:00|3174.46|3136.46|3178.99|3140.99|3179.01|3141.01|3174.37|3136.37|253
1595733900000|2020-07-26 03:25:00|3178.91|3140.91|3180.48|3142.48|3180.48|3142.48|3178.49|3140.49|258
1595734200000|2020-07-26 03:30:00|3180.38|3142.38|3180.68|3142.68|3181.93|3143.93|3180.22|3142.22|262
1595734500000|2020-07-26 03:35:00|3180.66|3142.66|3181.17|3143.17|3181.51|3143.51|3179.1|3141.1|260
1595734800000|2020-07-26 03:40:00|3181.15|3143.15|3182.3|3144.3|3182.94|3144.94|3180.87|3142.87|253
1595735100000|2020-07-26 03:45:00|3182.2|3144.2|3177.06|3139.06|3182.2|3144.2|3176.86|3138.86|267
1595735400000|2020-07-26 03:50:00|3177.07|3139.07|3177.98|3139.98|3178.14|3140.14|3177.07|3139.07|233
1595735700000|2020-07-26 03:55:00|3178.09|3140.09|3176.24|3138.24|3178.54|3140.54|3176.08|3138.08|257
1595736000000|2020-07-26 04:00:00|3176.23|3138.23|3175.67|3137.67|3177.78|3139.78|3175.56|3137.56|250
1595736300000|2020-07-26 04:05:00|3175.66|3137.66|3172.89|3134.89|3176.38|3138.38|3172.82|3134.82|255
1595736600000|2020-07-26 04:10:00|3172.79|3134.79|3168.05|3130.05|3173.33|3135.33|3167.85|3129.85|259
1595736900000|2020-07-26 04:15:00|3167.93|3129.93|3163.02|3125.02|3167.99|3129.99|3162.18|3124.18|267
1595737200000|2020-07-26 04:20:00|3162.98|3124.98|3167.73|3129.73|3168.01|3130.01|3162.98|3124.98|272
1595737500000|2020-07-26 04:25:00|3167.68|3129.68|3168.76|3130.76|3168.81|3130.81|3167.68|3129.68|249
1595737800000|2020-07-26 04:30:00|3168.79|3130.79|3171.04|3133.04|3171.13|3133.13|3168.58|3130.58|266
1595738100000|2020-07-26 04:35:00|3171.05|3133.05|3173.13|3135.13|3173.14|3135.14|3171.05|3133.05|249
1595738400000|2020-07-26 04:40:00|3173.17|3135.17|3174.21|3136.21|3174.36|3136.36|3173.04|3135.04|250
1595738700000|2020-07-26 04:45:00|3174.18|3136.18|3174.25|3136.25|3174.36|3136.36|3173.47|3135.47|235
1595739000000|2020-07-26 04:50:00|3174.24|3136.24|3172.63|3134.63|3174.65|3136.65|3172|3134|257
1595739300000|2020-07-26 04:55:00|3172.67|3134.67|3168.79|3130.79|3172.69|3134.69|3168.57|3130.57|243
1595739600000|2020-07-26 05:00:00|3168.78|3130.78|3167.74|3129.74|3168.85|3130.85|3167.71|3129.71|250
1595739900000|2020-07-26 05:05:00|3167.51|3129.51|3165.03|3127.03|3167.51|3129.51|3164.04|3126.04|246
1595740200000|2020-07-26 05:10:00|3165.07|3127.07|3168.99|3130.99|3169.88|3131.88|3164.92|3126.92|252
1595740500000|2020-07-26 05:15:00|3169|3131|3172.65|3134.65|3172.69|3134.69|3168.99|3130.99|221
1595740800000|2020-07-26 05:20:00|3172.66|3134.66|3172.57|3134.57|3172.79|3134.79|3171.28|3133.28|222
1595741100000|2020-07-26 05:25:00|3172.56|3134.56|3178.17|3140.17|3178.17|3140.17|3172.53|3134.53|248
1595741400000|2020-07-26 05:30:00|3178.18|3140.18|3177.46|3139.46|3178.2|3140.2|3176.67|3138.67|251
1595741700000|2020-07-26 05:35:00|3177.4|3139.4|3173.02|3135.02|3177.88|3139.88|3172.93|3134.93|250
1595742000000|2020-07-26 05:40:00|3173.05|3135.05|3174.19|3136.19|3174.19|3136.19|3172.26|3134.26|226
1595742300000|2020-07-26 05:45:00|3174.12|3136.12|3178.52|3140.52|3178.52|3140.52|3173.68|3135.68|249
1595742600000|2020-07-26 05:50:00|3178.49|3140.49|3176.08|3138.08|3178.55|3140.55|3175.76|3137.76|230
1595742900000|2020-07-26 05:55:00|3176.09|3138.09|3176.26|3138.26|3176.32|3138.32|3174.97|3136.97|234
1595743200000|2020-07-26 06:00:00|3176.24|3138.24|3176.18|3138.18|3176.36|3138.36|3174.86|3136.86|256
1595743500000|2020-07-26 06:05:00|3176.25|3138.25|3179.55|3141.55|3180.02|3142.02|3175.45|3137.45|242
1595743800000|2020-07-26 06:10:00|3179.54|3141.54|3186|3148|3186|3148|3179.4|3141.4|278
1595744100000|2020-07-26 06:15:00|3185.99|3147.99|3188.07|3150.07|3189.43|3151.43|3185.94|3147.94|270
1595744400000|2020-07-26 06:20:00|3188.15|3150.15|3186.17|3148.17|3188.16|3150.16|3184.23|3146.23|261
1595744700000|2020-07-26 06:25:00|3186.18|3148.18|3185.92|3147.92|3187.36|3149.36|3185.06|3147.06|263
1595745000000|2020-07-26 06:30:00|3185.94|3147.94|3191.69|3153.69|3193.22|3155.22|3185.85|3147.85|265
1595745300000|2020-07-26 06:35:00|3191.55|3153.55|3191.86|3153.86|3191.86|3153.86|3189.7|3151.7|261
1595745600000|2020-07-26 06:40:00|3191.87|3153.87|3195.76|3157.76|3195.88|3157.88|3191.68|3153.68|270
1595745900000|2020-07-26 06:45:00|3195.77|3157.77|3192.09|3154.09|3195.91|3157.91|3191.73|3153.73|269
1595746200000|2020-07-26 06:50:00|3192.08|3154.08|3192.91|3154.91|3193.68|3155.68|3191.36|3153.36|251
1595746500000|2020-07-26 06:55:00|3192.93|3154.93|3204.29|3166.29|3205.66|3167.66|3192.87|3154.87|285
1595746800000|2020-07-26 07:00:00|3204.14|3166.14|3201.78|3163.78|3206.82|3168.82|3201.73|3163.73|267
1595747100000|2020-07-26 07:05:00|3201.76|3163.76|3196.27|3158.27|3201.78|3163.78|3196.25|3158.25|259
1595747400000|2020-07-26 07:10:00|3196.3|3158.3|3198.73|3160.73|3199.64|3161.64|3196.27|3158.27|261
1595747700000|2020-07-26 07:15:00|3198.75|3160.75|3203.71|3165.71|3204.17|3166.17|3198.66|3160.66|263
1595748000000|2020-07-26 07:20:00|3203.6|3165.6|3200.35|3162.35|3203.6|3165.6|3199.88|3161.88|268
1595748300000|2020-07-26 07:25:00|3200.32|3162.32|3203.87|3165.87|3203.87|3165.87|3199.7|3161.7|265
1595748600000|2020-07-26 07:30:00|3203.91|3165.91|3208.78|3170.78|3209.8|3171.8|3203.56|3165.56|274
1595748900000|2020-07-26 07:35:00|3208.59|3170.59|3209.47|3171.47|3210.92|3172.92|3207.19|3169.19|268
1595749200000|2020-07-26 07:40:00|3209.42|3171.42|3216.3|3178.3|3222.99|3184.99|3209.42|3171.42|280
1595749500000|2020-07-26 07:45:00|3216.24|3178.24|3224.27|3186.27|3226.7|3188.7|3216.07|3178.07|285
1595749800000|2020-07-26 07:50:00|3224.32|3186.32|3224.58|3186.58|3224.58|3186.58|3220.54|3182.54|283
1595750100000|2020-07-26 07:55:00|3224.56|3186.56|3223.24|3185.24|3225.33|3187.33|3220.02|3182.02|280
1595750400000|2020-07-26 08:00:00|3223.29|3185.29|3218.82|3180.82|3229.4|3191.4|3217.68|3179.68|286
1595750700000|2020-07-26 08:05:00|3218.79|3180.79|3222.5|3184.5|3223.05|3185.05|3218.79|3180.79|288
1595751000000|2020-07-26 08:10:00|3222.45|3184.45|3222.23|3184.23|3222.68|3184.68|3219.6|3181.6|273
1595751300000|2020-07-26 08:15:00|3222.32|3184.32|3224.95|3186.95|3225.02|3187.02|3222.02|3184.02|271
1595751600000|2020-07-26 08:20:00|3224.91|3186.91|3237.06|3199.06|3240.64|3202.64|3224.78|3186.78|281
1595751900000|2020-07-26 08:25:00|3237|3199|3243.88|3205.88|3244.44|3206.44|3236.44|3198.44|284
1595752200000|2020-07-26 08:30:00|3244.06|3206.06|3231.85|3193.85|3244.61|3206.61|3231.81|3193.81|285
1595752500000|2020-07-26 08:35:00|3231.75|3193.75|3237.63|3199.63|3239.44|3201.44|3231.33|3193.33|283
1595752800000|2020-07-26 08:40:00|3237.6|3199.6|3248.11|3210.11|3248.18|3210.18|3237.27|3199.27|285
1595753100000|2020-07-26 08:45:00|3248.2|3210.2|3254.64|3216.64|3257.83|3219.83|3247.15|3209.15|292
1595753400000|2020-07-26 08:50:00|3254.48|3216.48|3257.1|3219.1|3262.43|3224.43|3254.48|3216.48|292
1595753700000|2020-07-26 08:55:00|3257.07|3219.07|3250.93|3212.93|3260.7|3222.7|3250.81|3212.81|292
1595754000000|2020-07-26 09:00:00|3250.85|3212.85|3238.63|3200.63|3251.02|3213.02|3233.17|3195.17|294
1595754300000|2020-07-26 09:05:00|3238.79|3200.79|3231.78|3193.78|3238.79|3200.79|3231.34|3193.34|283
1595754600000|2020-07-26 09:10:00|3231.86|3193.86|3235.43|3197.43|3238.62|3200.62|3231.86|3193.86|278
1595754900000|2020-07-26 09:15:00|3235.41|3197.41|3232.83|3194.83|3235.41|3197.41|3228.05|3190.05|285
1595755200000|2020-07-26 09:20:00|3232.86|3194.86|3236.74|3198.74|3236.74|3198.74|3232.53|3194.53|286
1595755500000|2020-07-26 09:25:00|3236.73|3198.73|3233.62|3195.62|3237.04|3199.04|3233.62|3195.62|265
1595755800000|2020-07-26 09:30:00|3233.64|3195.64|3237.16|3199.16|3237.28|3199.28|3231.9|3193.9|275
1595756100000|2020-07-26 09:35:00|3237.2|3199.2|3240.5|3202.5|3240.54|3202.54|3237.2|3199.2|273
1595756400000|2020-07-26 09:40:00|3240.51|3202.51|3238.29|3200.29|3240.64|3202.64|3235.43|3197.43|277
1595756700000|2020-07-26 09:45:00|3238.37|3200.37|3241.92|3203.92|3242.02|3204.02|3237.88|3199.88|268
1595757000000|2020-07-26 09:50:00|3241.94|3203.94|3242.1|3204.1|3249.5|3211.5|3241.68|3203.68|282
1595757300000|2020-07-26 09:55:00|3242.04|3204.04|3236.59|3198.59|3243.11|3205.11|3236.58|3198.58|278
1595757600000|2020-07-26 10:00:00|3236.53|3198.53|3264.62|3226.62|3264.62|3226.62|3230.24|3192.24|295
1595757900000|2020-07-26 10:05:00|3264.81|3226.81|3278.98|3240.98|3285.96|3247.96|3263.62|3225.62|298
1595758200000|2020-07-26 10:10:00|3278.88|3240.88|3238.56|3200.56|3278.9|3240.9|3228.97|3190.97|295
1595758500000|2020-07-26 10:15:00|3238.88|3200.88|3237.66|3199.66|3250.47|3212.47|3237.23|3199.23|297
1595758800000|2020-07-26 10:20:00|3237.5|3199.5|3232.81|3194.81|3237.5|3199.5|3226.71|3188.71|290
1595759100000|2020-07-26 10:25:00|3232.67|3194.67|3181.83|3143.83|3232.67|3194.67|3181.83|3143.83|295
1595759400000|2020-07-26 10:30:00|3182.94|3144.94|3192.02|3154.02|3198.26|3160.26|3182.38|3144.38|296
1595759700000|2020-07-26 10:35:00|3191.86|3153.86|3201.59|3163.59|3205.87|3167.87|3190.39|3152.39|288
1595760000000|2020-07-26 10:40:00|3201.57|3163.57|3207.15|3169.15|3207.15|3169.15|3197.31|3159.31|292
1595760300000|2020-07-26 10:45:00|3207.27|3169.27|3209.36|3171.36|3215.52|3177.52|3207.27|3169.27|294
1595760600000|2020-07-26 10:50:00|3209.35|3171.35|3209.09|3171.09|3211.18|3173.18|3206.94|3168.94|280
1595760900000|2020-07-26 10:55:00|3209.05|3171.05|3212.49|3174.49|3212.49|3174.49|3205.59|3167.59|282
1595761200000|2020-07-26 11:00:00|3212.46|3174.46|3204.26|3166.26|3213.31|3175.31|3204.17|3166.17|279
1595761500000|2020-07-26 11:05:00|3204.32|3166.32|3204.53|3166.53|3207.83|3169.83|3202.36|3164.36|267
1595761800000|2020-07-26 11:10:00|3204.43|3166.43|3202.68|3164.68|3205.41|3167.41|3202.68|3164.68|266
1595762100000|2020-07-26 11:15:00|3202.12|3164.12|3194.62|3156.62|3202.12|3164.12|3194|3156|286
1595762400000|2020-07-26 11:20:00|3194.66|3156.66|3201.06|3163.06|3201.06|3163.06|3191.73|3153.73|287
1595762700000|2020-07-26 11:25:00|3201.16|3163.16|3197.02|3159.02|3202.29|3164.29|3196.88|3158.88|282
1595763000000|2020-07-26 11:30:00|3197.03|3159.03|3201.2|3163.2|3201.44|3163.44|3194.26|3156.26|272
1595763300000|2020-07-26 11:35:00|3201.1|3163.1|3203.29|3165.29|3204.48|3166.48|3200.52|3162.52|271
1595763600000|2020-07-26 11:40:00|3203.23|3165.23|3209.16|3171.16|3209.47|3171.47|3202.58|3164.58|269
1595763900000|2020-07-26 11:45:00|3209.13|3171.13|3210.86|3172.86|3211.4|3173.4|3208.63|3170.63|268
1595764200000|2020-07-26 11:50:00|3210.78|3172.78|3205.67|3167.67|3211.39|3173.39|3205.67|3167.67|267
1595764500000|2020-07-26 11:55:00|3205.68|3167.68|3203.28|3165.28|3205.7|3167.7|3201.02|3163.02|268
1595764800000|2020-07-26 12:00:00|3203.29|3165.29|3198.53|3160.53|3206.45|3168.45|3198.52|3160.52|270
1595765100000|2020-07-26 12:05:00|3198.41|3160.41|3201.65|3163.65|3202.68|3164.68|3197.77|3159.77|264
1595765400000|2020-07-26 12:10:00|3201.66|3163.66|3196.9|3158.9|3201.86|3163.86|3196.73|3158.73|273
1595765700000|2020-07-26 12:15:00|3196.91|3158.91|3186.76|3148.76|3196.91|3158.91|3184.83|3146.83|278
1595766000000|2020-07-26 12:20:00|3186.88|3148.88|3184.38|3146.38|3188.14|3150.14|3184.36|3146.36|280
1595766300000|2020-07-26 12:25:00|3184.31|3146.31|3173.5|3135.5|3184.31|3146.31|3166.93|3128.93|289
1595766600000|2020-07-26 12:30:00|3173.49|3135.49|3153.4|3115.4|3173.49|3135.49|3143.19|3105.19|295
1595766900000|2020-07-26 12:35:00|3153.48|3115.48|3162.75|3124.75|3164.36|3126.36|3152.27|3114.27|291
1595767200000|2020-07-26 12:40:00|3162.43|3124.43|3168.65|3130.65|3168.74|3130.74|3160.65|3122.65|289
1595767500000|2020-07-26 12:45:00|3168.59|3130.59|3165.36|3127.36|3170.35|3132.35|3164.11|3126.11|283
1595767800000|2020-07-26 12:50:00|3165.35|3127.35|3154.67|3116.67|3168.03|3130.03|3154.67|3116.67|282
1595768100000|2020-07-26 12:55:00|3154.56|3116.56|3163.37|3125.37|3163.49|3125.49|3152.33|3114.33|285
1595768400000|2020-07-26 13:00:00|3163.41|3125.41|3159.45|3121.45|3163.41|3125.41|3155.63|3117.63|278
1595768700000|2020-07-26 13:05:00|3159.49|3121.49|3168.24|3130.24|3168.24|3130.24|3159.22|3121.22|281
1595769000000|2020-07-26 13:10:00|3168.3|3130.3|3177.52|3139.52|3178.35|3140.35|3168.06|3130.06|273
1595769300000|2020-07-26 13:15:00|3177.56|3139.56|3176.01|3138.01|3182|3144|3175.53|3137.53|274
1595769600000|2020-07-26 13:20:00|3175.92|3137.92|3177.13|3139.13|3177.66|3139.66|3175.04|3137.04|263
1595769900000|2020-07-26 13:25:00|3177.19|3139.19|3183.07|3145.07|3183.36|3145.36|3177.18|3139.18|280
1595770200000|2020-07-26 13:30:00|3183|3145|3182.42|3144.42|3183.42|3145.42|3180.13|3142.13|269
1595770500000|2020-07-26 13:35:00|3182.45|3144.45|3178.28|3140.28|3182.98|3144.98|3177.91|3139.91|268
1595770800000|2020-07-26 13:40:00|3178.27|3140.27|3175.42|3137.42|3178.39|3140.39|3173.55|3135.55|266
1595771100000|2020-07-26 13:45:00|3175.35|3137.35|3177.06|3139.06|3177.06|3139.06|3174.39|3136.39|275
1595771400000|2020-07-26 13:50:00|3177.17|3139.17|3177.34|3139.34|3178.67|3140.67|3176.09|3138.09|272
1595771700000|2020-07-26 13:55:00|3177.37|3139.37|3180.53|3142.53|3181|3143|3177.37|3139.37|271
1595772000000|2020-07-26 14:00:00|3180.39|3142.39|3179.73|3141.73|3180.39|3142.39|3175.9|3137.9|252
1595772300000|2020-07-26 14:05:00|3179.72|3141.72|3188.04|3150.04|3188.04|3150.04|3179.72|3141.72|267
1595772600000|2020-07-26 14:10:00|3188.03|3150.03|3189.64|3151.64|3191.62|3153.62|3187.95|3149.95|274
1595772900000|2020-07-26 14:15:00|3189.65|3151.65|3193.54|3155.54|3193.61|3155.61|3189.55|3151.55|250
1595773200000|2020-07-26 14:20:00|3193.6|3155.6|3196.9|3158.9|3196.9|3158.9|3192.55|3154.55|254
1595773500000|2020-07-26 14:25:00|3196.93|3158.93|3198.11|3160.11|3200.99|3162.99|3195.99|3157.99|268
1595773800000|2020-07-26 14:30:00|3197.92|3159.92|3192.67|3154.67|3197.92|3159.92|3192.61|3154.61|258
1595774100000|2020-07-26 14:35:00|3192.62|3154.62|3198.38|3160.38|3198.43|3160.43|3191.74|3153.74|266
1595774400000|2020-07-26 14:40:00|3198.39|3160.39|3200.95|3162.95|3201.1|3163.1|3196.62|3158.62|269
1595774700000|2020-07-26 14:45:00|3200.96|3162.96|3205.87|3167.87|3206.4|3168.4|3200.96|3162.96|270
1595775000000|2020-07-26 14:50:00|3205.83|3167.83|3205.5|3167.5|3206.36|3168.36|3204.13|3166.13|265
1595775300000|2020-07-26 14:55:00|3205.52|3167.52|3216.71|3178.71|3218.2|3180.2|3205.49|3167.49|280
1595775600000|2020-07-26 15:00:00|3216.45|3178.45|3209.58|3171.58|3216.45|3178.45|3209.47|3171.47|282
1595775900000|2020-07-26 15:05:00|3209.63|3171.63|3213.12|3175.12|3215.9|3177.9|3209.6|3171.6|280
1595776200000|2020-07-26 15:10:00|3213.16|3175.16|3203.03|3165.03|3213.16|3175.16|3202.85|3164.85|272
1595776500000|2020-07-26 15:15:00|3203.04|3165.04|3206.31|3168.31|3208.33|3170.33|3202.97|3164.97|254
1595776800000|2020-07-26 15:20:00|3206.3|3168.3|3197.77|3159.77|3206.35|3168.35|3197.72|3159.72|269
1595777100000|2020-07-26 15:25:00|3197.76|3159.76|3195.63|3157.63|3198.39|3160.39|3194.38|3156.38|274
1595777400000|2020-07-26 15:30:00|3195.59|3157.59|3200.1|3162.1|3202.08|3164.08|3195.32|3157.32|266
1595777700000|2020-07-26 15:35:00|3200.13|3162.13|3201.44|3163.44|3201.48|3163.48|3199.1|3161.1|251
1595778000000|2020-07-26 15:40:00|3201.43|3163.43|3206.93|3168.93|3208.7|3170.7|3201.31|3163.31|266
1595778300000|2020-07-26 15:45:00|3206.9|3168.9|3200.4|3162.4|3208.7|3170.7|3199.83|3161.83|274
1595778600000|2020-07-26 15:50:00|3200.79|3162.79|3202.47|3164.47|3210.89|3172.89|3200.79|3162.79|288
1595778900000|2020-07-26 15:55:00|3202.49|3164.49|3199.17|3161.17|3203.84|3165.84|3198.93|3160.93|272
1595779200000|2020-07-26 16:00:00|3199.18|3161.18|3199.08|3161.08|3204.58|3166.58|3188.45|3150.45|292
1595779500000|2020-07-26 16:05:00|3199.02|3161.02|3213.51|3175.51|3213.96|3175.96|3196.44|3158.44|289
1595779800000|2020-07-26 16:10:00|3213.63|3175.63|3201.99|3163.99|3214.19|3176.19|3201.99|3163.99|279
1595780100000|2020-07-26 16:15:00|3201.86|3163.86|3202.53|3164.53|3204.06|3166.06|3198.65|3160.65|278
1595780400000|2020-07-26 16:20:00|3202.52|3164.52|3203.4|3165.4|3204.51|3166.51|3201.41|3163.41|270
1595780700000|2020-07-26 16:25:00|3203.51|3165.51|3202.62|3164.62|3204.03|3166.03|3199.35|3161.35|277
1595781000000|2020-07-26 16:30:00|3202.56|3164.56|3205.62|3167.62|3207.95|3169.95|3202.13|3164.13|269
1595781300000|2020-07-26 16:35:00|3205.67|3167.67|3204.34|3166.34|3205.67|3167.67|3201.82|3163.82|258
1595781600000|2020-07-26 16:40:00|3204.44|3166.44|3194.53|3156.53|3204.68|3166.68|3194.3|3156.3|285
1595781900000|2020-07-26 16:45:00|3194.5|3156.5|3196.29|3158.29|3196.73|3158.73|3194.17|3156.17|257
1595782200000|2020-07-26 16:50:00|3196.27|3158.27|3186.77|3148.77|3196.27|3158.27|3186.54|3148.54|273
1595782500000|2020-07-26 16:55:00|3186.75|3148.75|3173.92|3135.92|3186.75|3148.75|3173.92|3135.92|287
1595782800000|2020-07-26 17:00:00|3173.84|3135.84|3178.76|3140.76|3181.1|3143.1|3173.84|3135.84|282
1595783100000|2020-07-26 17:05:00|3178.78|3140.78|3174.35|3136.35|3178.88|3140.88|3173.42|3135.42|274
1595783400000|2020-07-26 17:10:00|3174.29|3136.29|3182.52|3144.52|3182.7|3144.7|3173.83|3135.83|265
1595783700000|2020-07-26 17:15:00|3182.47|3144.47|3189.02|3151.02|3189.04|3151.04|3182.47|3144.47|270
1595784000000|2020-07-26 17:20:00|3188.97|3150.97|3187.15|3149.15|3189.29|3151.29|3187.15|3149.15|257
1595784300000|2020-07-26 17:25:00|3187.13|3149.13|3184.5|3146.5|3187.13|3149.13|3182.69|3144.69|252
1595784600000|2020-07-26 17:30:00|3184.51|3146.51|3190.61|3152.61|3191.85|3153.85|3184.49|3146.49|268
1595784900000|2020-07-26 17:35:00|3190.6|3152.6|3192.79|3154.79|3192.79|3154.79|3190.33|3152.33|259
1595785200000|2020-07-26 17:40:00|3192.78|3154.78|3191.21|3153.21|3192.82|3154.82|3188.93|3150.93|250
1595785500000|2020-07-26 17:45:00|3191.2|3153.2|3187.8|3149.8|3191.2|3153.2|3185.01|3147.01|272
1595785800000|2020-07-26 17:50:00|3187.87|3149.87|3185.99|3147.99|3188.05|3150.05|3183.12|3145.12|273
1595786100000|2020-07-26 17:55:00|3185.97|3147.97|3183.9|3145.9|3187.24|3149.24|3182.09|3144.09|271
1595786400000|2020-07-26 18:00:00|3183.61|3145.61|3177.26|3139.26|3183.61|3145.61|3177.03|3139.03|274
1595786700000|2020-07-26 18:05:00|3177.25|3139.25|3171.55|3133.55|3177.28|3139.28|3167.03|3129.03|284
1595787000000|2020-07-26 18:10:00|3171.46|3133.46|3169.56|3131.56|3172.14|3134.14|3167.74|3129.74|272
1595787300000|2020-07-26 18:15:00|3169.58|3131.58|3164.59|3126.59|3170.31|3132.31|3160.52|3122.52|284
1595787600000|2020-07-26 18:20:00|3164.56|3126.56|3173.66|3135.66|3173.66|3135.66|3164.56|3126.56|274
1595787900000|2020-07-26 18:25:00|3173.81|3135.81|3176.01|3138.01|3176.01|3138.01|3173.29|3135.29|264
1595788200000|2020-07-26 18:30:00|3176.04|3138.04|3171.98|3133.98|3176.12|3138.12|3171.95|3133.95|260
1595788500000|2020-07-26 18:35:00|3171.9|3133.9|3184.38|3146.38|3184.52|3146.52|3171.9|3133.9|273
1595788800000|2020-07-26 18:40:00|3184.25|3146.25|3182.81|3144.81|3185.42|3147.42|3182.8|3144.8|278
1595789100000|2020-07-26 18:45:00|3182.75|3144.75|3181.19|3143.19|3183.86|3145.86|3180.75|3142.75|249
1595789400000|2020-07-26 18:50:00|3181.24|3143.24|3180.76|3142.76|3182.18|3144.18|3178.99|3140.99|241
1595789700000|2020-07-26 18:55:00|3180.75|3142.75|3185.56|3147.56|3186.16|3148.16|3180.75|3142.75|255
1595790000000|2020-07-26 19:00:00|3185.4|3147.4|3177.33|3139.33|3185.41|3147.41|3176.92|3138.92|270
1595790300000|2020-07-26 19:05:00|3177.39|3139.39|3178.55|3140.55|3179.42|3141.42|3177.39|3139.39|262
1595790600000|2020-07-26 19:10:00|3178.52|3140.52|3175.9|3137.9|3178.55|3140.55|3173.21|3135.21|262
1595790900000|2020-07-26 19:15:00|3175.88|3137.88|3177.36|3139.36|3179.21|3141.21|3175.86|3137.86|266
1595791200000|2020-07-26 19:20:00|3177.44|3139.44|3177.75|3139.75|3179.8|3141.8|3176.46|3138.46|262
1595791500000|2020-07-26 19:25:00|3177.73|3139.73|3177.84|3139.84|3178.15|3140.15|3176.45|3138.45|245
1595791800000|2020-07-26 19:30:00|3177.85|3139.85|3180.76|3142.76|3181.99|3143.99|3177.85|3139.85|246
1595792100000|2020-07-26 19:35:00|3180.86|3142.86|3183.71|3145.71|3186|3148|3180.86|3142.86|259
1595792400000|2020-07-26 19:40:00|3183.8|3145.8|3168.18|3130.18|3184.01|3146.01|3167.38|3129.38|284
1595792700000|2020-07-26 19:45:00|3168.24|3130.24|3173.44|3135.44|3173.44|3135.44|3168.24|3130.24|266
1595793000000|2020-07-26 19:50:00|3173.43|3135.43|3166.82|3128.82|3173.43|3135.43|3166.77|3128.77|273
1595793300000|2020-07-26 19:55:00|3166.79|3128.79|3168.55|3130.55|3168.55|3130.55|3164.47|3126.47|264
1595793600000|2020-07-26 20:00:00|3168.62|3130.62|3169.8|3131.8|3169.85|3131.85|3162.23|3124.23|277
1595793900000|2020-07-26 20:05:00|3169.83|3131.83|3176.18|3138.18|3176.18|3138.18|3169.83|3131.83|249
1595794200000|2020-07-26 20:10:00|3176.28|3138.28|3173.96|3135.96|3176.4|3138.4|3173.46|3135.46|259
1595794500000|2020-07-26 20:15:00|3173.99|3135.99|3171.12|3133.12|3174.01|3136.01|3169.32|3131.32|263
1595794800000|2020-07-26 20:20:00|3171.11|3133.11|3171.63|3133.63|3173.07|3135.07|3170.42|3132.42|231
1595795100000|2020-07-26 20:25:00|3171.61|3133.61|3169.08|3131.08|3171.83|3133.83|3168.73|3130.73|243
1595795400000|2020-07-26 20:30:00|3169.05|3131.05|3173.91|3135.91|3174.46|3136.46|3168.32|3130.32|259
1595795700000|2020-07-26 20:35:00|3173.88|3135.88|3176.66|3138.66|3177.32|3139.32|3173.44|3135.44|272
1595796000000|2020-07-26 20:40:00|3176.68|3138.68|3180.96|3142.96|3181.83|3143.83|3176.29|3138.29|275
1595796300000|2020-07-26 20:45:00|3180.97|3142.97|3184.87|3146.87|3185|3147|3179.06|3141.06|272
1595796600000|2020-07-26 20:50:00|3184.9|3146.9|3180.59|3142.59|3185.27|3147.27|3179.62|3141.62|262
1595796900000|2020-07-26 20:55:00|3180.58|3142.58|3183.89|3145.89|3184.27|3146.27|3180.41|3142.41|242
1595797200000|2020-07-26 21:00:00|3183.95|3145.95|3180.22|3142.22|3183.97|3145.97|3179.47|3141.47|246
1595797500000|2020-07-26 21:05:00|3180.14|3142.14|3176.22|3138.22|3180.14|3142.14|3175.75|3137.75|257
1595797800000|2020-07-26 21:10:00|3176.24|3138.24|3181.75|3143.75|3181.79|3143.79|3176.23|3138.23|259
1595798100000|2020-07-26 21:15:00|3181.77|3143.77|3183.48|3145.48|3183.48|3145.48|3181.58|3143.58|245
1595798400000|2020-07-26 21:20:00|3183.54|3145.54|3189.68|3151.68|3189.93|3151.93|3183.54|3145.54|255
1595798700000|2020-07-26 21:25:00|3189.67|3151.67|3193.06|3155.06|3193.1|3155.1|3189.67|3151.67|255
1595799000000|2020-07-26 21:30:00|3193.05|3155.05|3193.73|3155.73|3193.73|3155.73|3190.01|3152.01|257
1595799300000|2020-07-26 21:35:00|3193.84|3155.84|3197.68|3159.68|3197.68|3159.68|3193.84|3155.84|259
1595799600000|2020-07-26 21:40:00|3197.69|3159.69|3191.51|3153.51|3198.1|3160.1|3191.46|3153.46|259
1595799900000|2020-07-26 21:45:00|3191.49|3153.49|3193.86|3155.86|3194.12|3156.12|3190.65|3152.65|262
1595800200000|2020-07-26 21:50:00|3193.83|3155.83|3186.31|3148.31|3194.32|3156.32|3186.31|3148.31|261
1595800500000|2020-07-26 21:55:00|3186.13|3148.13|3184.1|3146.1|3186.93|3148.93|3182.99|3144.99|263
1595800800000|2020-07-26 22:00:00|3184.14|3146.14|3190.44|3152.44|3190.45|3152.45|3184.14|3146.14|269
1595801100000|2020-07-26 22:05:00|3190.41|3152.41|3195.81|3157.81|3195.82|3157.82|3189.87|3151.87|267
1595801400000|2020-07-26 22:10:00|3195.88|3157.88|3191.52|3153.52|3195.92|3157.92|3191.41|3153.41|265
1595801700000|2020-07-26 22:15:00|3191.54|3153.54|3194.78|3156.78|3194.8|3156.8|3191.34|3153.34|253
1595802000000|2020-07-26 22:20:00|3194.85|3156.85|3199.99|3161.99|3200.02|3162.02|3194.34|3156.34|258
1595802300000|2020-07-26 22:25:00|3200.05|3162.05|3195.46|3157.46|3201.13|3163.13|3195.46|3157.46|262
1595802600000|2020-07-26 22:30:00|3195.23|3157.23|3194.62|3156.62|3197.88|3159.88|3193.93|3155.93|258
1595802900000|2020-07-26 22:35:00|3194.59|3156.59|3197.41|3159.41|3197.51|3159.51|3193.81|3155.81|255
1595803200000|2020-07-26 22:40:00|3197.34|3159.34|3201.7|3163.7|3201.7|3163.7|3196.63|3158.63|275
1595803500000|2020-07-26 22:45:00|3201.9|3163.9|3201.43|3163.43|3202.98|3164.98|3200.68|3162.68|260
1595803800000|2020-07-26 22:50:00|3201.4|3163.4|3196.99|3158.99|3202.47|3164.47|3196.96|3158.96|262
1595804100000|2020-07-26 22:55:00|3196.98|3158.98|3196.91|3158.91|3197.11|3159.11|3195.32|3157.32|261
1595804400000|2020-07-26 23:00:00|3196.94|3158.94|3197.51|3159.51|3199.7|3161.7|3196.94|3158.94|255
1595804700000|2020-07-26 23:05:00|3197.55|3159.55|3188.65|3150.65|3198.73|3160.73|3188.65|3150.65|262
1595805000000|2020-07-26 23:10:00|3188.63|3150.63|3188.58|3150.58|3190.27|3152.27|3187.13|3149.13|256
1595805300000|2020-07-26 23:15:00|3188.55|3150.55|3188.11|3150.11|3190.65|3152.65|3188.02|3150.02|248
1595805600000|2020-07-26 23:20:00|3188.12|3150.12|3186.99|3148.99|3189.36|3151.36|3186.9|3148.9|254
1595805900000|2020-07-26 23:25:00|3186.98|3148.98|3188.64|3150.64|3188.64|3150.64|3186.25|3148.25|239
1595806200000|2020-07-26 23:30:00|3188.63|3150.63|3193.88|3155.88|3193.97|3155.97|3188.28|3150.28|245
1595806500000|2020-07-26 23:35:00|3193.95|3155.95|3193.74|3155.74|3194.81|3156.81|3193.24|3155.24|247
1595806800000|2020-07-26 23:40:00|3193.62|3155.62|3192.32|3154.32|3193.85|3155.85|3192.17|3154.17|241
1595807100000|2020-07-26 23:45:00|3192.28|3154.28|3191.73|3153.73|3193.92|3155.92|3191.73|3153.73|243
1595807400000|2020-07-26 23:50:00|3191.71|3153.71|3192.57|3154.57|3192.57|3154.57|3189.9|3151.9|231
1595807700000|2020-07-26 23:55:00|3192.53|3154.53|3193.93|3155.93|3194.03|3156.03|3192.23|3154.23|240
1595808000000|2020-07-27 00:00:00|3193.92|3155.92|3198.61|3160.61|3198.61|3160.61|3193.84|3155.84|267
1595808300000|2020-07-27 00:05:00|3198.63|3160.63|3196.36|3158.36|3199.67|3161.67|3196.3|3158.3|267
1595808600000|2020-07-27 00:10:00|3196.34|3158.34|3193.31|3155.31|3196.34|3158.34|3192.5|3154.5|256
1595808900000|2020-07-27 00:15:00|3193.4|3155.4|3199.89|3161.89|3201.28|3163.28|3193.4|3155.4|271
1595809200000|2020-07-27 00:20:00|3199.95|3161.95|3201.71|3163.71|3202.44|3164.44|3199.95|3161.95|260
1595809500000|2020-07-27 00:25:00|3201.65|3163.65|3206.83|3168.83|3206.83|3168.83|3200.7|3162.7|250
1595809800000|2020-07-27 00:30:00|3206.85|3168.85|3211.24|3173.24|3212.46|3174.46|3205.56|3167.56|275
1595810100000|2020-07-27 00:35:00|3211.23|3173.23|3217.31|3179.31|3217.67|3179.67|3211.23|3173.23|277
1595810400000|2020-07-27 00:40:00|3217.17|3179.17|3217.35|3179.35|3221.02|3183.02|3216.01|3178.01|281
1595810700000|2020-07-27 00:45:00|3217.34|3179.34|3229.44|3191.44|3229.89|3191.89|3217.32|3179.32|280
1595811000000|2020-07-27 00:50:00|3229.33|3191.33|3229.53|3191.53|3234.95|3196.95|3224.55|3186.55|293
1595811300000|2020-07-27 00:55:00|3229.36|3191.36|3209.61|3171.61|3229.36|3191.36|3208.37|3170.37|287
1595811600000|2020-07-27 01:00:00|3209.66|3171.66|3221.99|3183.99|3223.29|3185.29|3209.6|3171.6|283
1595811900000|2020-07-27 01:05:00|3222.01|3184.01|3229.58|3191.58|3229.65|3191.65|3222.01|3184.01|276
1595812200000|2020-07-27 01:10:00|3229.63|3191.63|3232.21|3194.21|3232.21|3194.21|3225.53|3187.53|284
1595812500000|2020-07-27 01:15:00|3232.43|3194.43|3238.35|3200.35|3244.19|3206.19|3232.25|3194.25|284
1595812800000|2020-07-27 01:20:00|3238.49|3200.49|3261.53|3223.53|3266.12|3228.12|3238.43|3200.43|287
1595813100000|2020-07-27 01:25:00|3261.5|3223.5|3270.61|3232.61|3270.61|3232.61|3253.6|3215.6|292
1595813400000|2020-07-27 01:30:00|3270.75|3232.75|3269.19|3231.19|3276.68|3238.68|3255.39|3217.39|290
1595813700000|2020-07-27 01:35:00|3269.11|3231.11|3263.52|3225.52|3270.56|3232.56|3257.85|3219.85|289
1595814000000|2020-07-27 01:40:00|3263.6|3225.6|3256.76|3218.76|3263.66|3225.66|3253.44|3215.44|282
1595814300000|2020-07-27 01:45:00|3256.78|3218.78|3252.61|3214.61|3256.78|3218.78|3239.8|3201.8|289
1595814600000|2020-07-27 01:50:00|3252.64|3214.64|3248.82|3210.82|3253.25|3215.25|3246.33|3208.33|269
1595814900000|2020-07-27 01:55:00|3248.73|3210.73|3263.41|3225.41|3265.48|3227.48|3248.73|3210.73|289
1595815200000|2020-07-27 02:00:00|3263.49|3225.49|3257.76|3219.76|3264.25|3226.25|3257.72|3219.72|288
1595815500000|2020-07-27 02:05:00|3257.82|3219.82|3260.23|3222.23|3261.14|3223.14|3252.78|3214.78|284
1595815800000|2020-07-27 02:10:00|3260.2|3222.2|3256.55|3218.55|3260.33|3222.33|3255.94|3217.94|273
1595816100000|2020-07-27 02:15:00|3256.58|3218.58|3249.72|3211.72|3256.61|3218.61|3248.56|3210.56|264
1595816400000|2020-07-27 02:20:00|3249.67|3211.67|3247.11|3209.11|3256.65|3218.65|3247.11|3209.11|283
1595816700000|2020-07-27 02:25:00|3247.29|3209.29|3250.92|3212.92|3250.92|3212.92|3245.42|3207.42|262
1595817000000|2020-07-27 02:30:00|3251.07|3213.07|3246.24|3208.24|3251.57|3213.57|3244.76|3206.76|273
1595817300000|2020-07-27 02:35:00|3246.3|3208.3|3251|3213|3251.29|3213.29|3245.79|3207.79|261
1595817600000|2020-07-27 02:40:00|3251.09|3213.09|3256.33|3218.33|3258.42|3220.42|3251.09|3213.09|269
1595817900000|2020-07-27 02:45:00|3256.39|3218.39|3263.12|3225.12|3263.72|3225.72|3255.51|3217.51|274
1595818200000|2020-07-27 02:50:00|3263.11|3225.11|3260.85|3222.85|3263.17|3225.17|3260.37|3222.37|279
1595818500000|2020-07-27 02:55:00|3260.83|3222.83|3257.36|3219.36|3261.8|3223.8|3257.36|3219.36|267
1595818800000|2020-07-27 03:00:00|3257.26|3219.26|3274.78|3236.78|3274.78|3236.78|3256.62|3218.62|284
1595819100000|2020-07-27 03:05:00|3274.89|3236.89|3270.82|3232.82|3280.22|3242.22|3270.82|3232.82|288
1595819400000|2020-07-27 03:10:00|3270.24|3232.24|3275.03|3237.03|3279.09|3241.09|3269.26|3231.26|285
1595819700000|2020-07-27 03:15:00|3274.96|3236.96|3270.24|3232.24|3274.96|3236.96|3264.73|3226.73|283
1595820000000|2020-07-27 03:20:00|3270.18|3232.18|3280.85|3242.85|3281.66|3243.66|3267.65|3229.65|282
1595820300000|2020-07-27 03:25:00|3280.68|3242.68|3277.83|3239.83|3281.3|3243.3|3274.73|3236.73|281
1595820600000|2020-07-27 03:30:00|3277.93|3239.93|3268.16|3230.16|3285.98|3247.98|3267.36|3229.36|294
1595820900000|2020-07-27 03:35:00|3268.22|3230.22|3264.62|3226.62|3280.01|3242.01|3264.48|3226.48|294
1595821200000|2020-07-27 03:40:00|3264.57|3226.57|3267.32|3229.32|3268.7|3230.7|3261.85|3223.85|286
1595821500000|2020-07-27 03:45:00|3267.38|3229.38|3282.96|3244.96|3282.96|3244.96|3267.38|3229.38|288
1595821800000|2020-07-27 03:50:00|3282.84|3244.84|3277.82|3239.82|3288.45|3250.45|3270.84|3232.84|293
1595822100000|2020-07-27 03:55:00|3278.12|3240.12|3268.83|3230.83|3279.46|3241.46|3262.97|3224.97|296
1595822400000|2020-07-27 04:00:00|3268.72|3230.72|3272.04|3234.04|3274.48|3236.48|3267.79|3229.79|291
1595822700000|2020-07-27 04:05:00|3271.79|3233.79|3273.47|3235.47|3279.94|3241.94|3270.13|3232.13|286
1595823000000|2020-07-27 04:10:00|3273.36|3235.36|3273.63|3235.63|3278.87|3240.87|3272.88|3234.88|279
1595823300000|2020-07-27 04:15:00|3273.67|3235.67|3279.28|3241.28|3281.15|3243.15|3273.67|3235.67|284
1595823600000|2020-07-27 04:20:00|3279.19|3241.19|3257.01|3219.01|3281.82|3243.82|3256.79|3218.79|295
1595823900000|2020-07-27 04:25:00|3256.91|3218.91|3257.15|3219.15|3262.17|3224.17|3254.15|3216.15|291
1595824200000|2020-07-27 04:30:00|3257.1|3219.1|3263.04|3225.04|3263.04|3225.04|3252.05|3214.05|282
1595824500000|2020-07-27 04:35:00|3263.12|3225.12|3262.73|3224.73|3264.43|3226.43|3259.26|3221.26|282
1595824800000|2020-07-27 04:40:00|3262.92|3224.92|3260.96|3222.96|3263.72|3225.72|3259.75|3221.75|273
1595825100000|2020-07-27 04:45:00|3260.94|3222.94|3263.07|3225.07|3264.7|3226.7|3260.94|3222.94|267
1595825400000|2020-07-27 04:50:00|3263.04|3225.04|3258.49|3220.49|3263.42|3225.42|3257.95|3219.95|276
1595825700000|2020-07-27 04:55:00|3258.63|3220.63|3253.01|3215.01|3258.84|3220.84|3252.92|3214.92|272
1595826000000|2020-07-27 05:00:00|3253.05|3215.05|3263.29|3225.29|3263.5|3225.5|3252.83|3214.83|275
1595826300000|2020-07-27 05:05:00|3263.27|3225.27|3259.38|3221.38|3263.39|3225.39|3259.32|3221.32|261
1595826600000|2020-07-27 05:10:00|3259.43|3221.43|3259.94|3221.94|3263.73|3225.73|3258.25|3220.25|280
1595826900000|2020-07-27 05:15:00|3259.85|3221.85|3259.96|3221.96|3261.75|3223.75|3259|3221|266
1595827200000|2020-07-27 05:20:00|3259.99|3221.99|3259.51|3221.51|3261.59|3223.59|3258.31|3220.31|267
1595827500000|2020-07-27 05:25:00|3259.49|3221.49|3269.16|3231.16|3269.16|3231.16|3259.37|3221.37|276
1595827800000|2020-07-27 05:30:00|3269.22|3231.22|3269.39|3231.39|3271.33|3233.33|3267.67|3229.67|277
1595828100000|2020-07-27 05:35:00|3269.38|3231.38|3269.27|3231.27|3270.22|3232.22|3266.21|3228.21|276
1595828400000|2020-07-27 05:40:00|3269.24|3231.24|3264.3|3226.3|3270.89|3232.89|3264.27|3226.27|284
1595828700000|2020-07-27 05:45:00|3264.25|3226.25|3269.16|3231.16|3272.86|3234.86|3264.04|3226.04|289
1595829000000|2020-07-27 05:50:00|3269.17|3231.17|3261.44|3223.44|3269.44|3231.44|3261.44|3223.44|281
1595829300000|2020-07-27 05:55:00|3261.32|3223.32|3256.32|3218.32|3262.97|3224.97|3256.11|3218.11|282
1595829600000|2020-07-27 06:00:00|3256.33|3218.33|3263.65|3225.65|3263.68|3225.68|3255.72|3217.72|283
1595829900000|2020-07-27 06:05:00|3263.67|3225.67|3261.63|3223.63|3266.53|3228.53|3261.28|3223.28|284
1595830200000|2020-07-27 06:10:00|3261.75|3223.75|3267.12|3229.12|3267.13|3229.13|3260.75|3222.75|278
1595830500000|2020-07-27 06:15:00|3267.14|3229.14|3270.52|3232.52|3271.15|3233.15|3266.02|3228.02|278
1595830800000|2020-07-27 06:20:00|3270.45|3232.45|3270.43|3232.43|3273.3|3235.3|3268.87|3230.87|277
1595831100000|2020-07-27 06:25:00|3270.39|3232.39|3265.56|3227.56|3271.23|3233.23|3265.16|3227.16|271
1595831400000|2020-07-27 06:30:00|3265.49|3227.49|3271.99|3233.99|3274.13|3236.13|3265.49|3227.49|271
1595831700000|2020-07-27 06:35:00|3272.02|3234.02|3271.02|3233.02|3272.02|3234.02|3268.82|3230.82|270
1595832000000|2020-07-27 06:40:00|3271.04|3233.04|3268|3230|3274.4|3236.4|3267.89|3229.89|273
1595832300000|2020-07-27 06:45:00|3267.9|3229.9|3267.58|3229.58|3268.42|3230.42|3265.97|3227.97|262
1595832600000|2020-07-27 06:50:00|3267.64|3229.64|3279.75|3241.75|3280.83|3242.83|3267.6|3229.6|276
1595832900000|2020-07-27 06:55:00|3279.74|3241.74|3287.11|3249.11|3287.91|3249.91|3279.15|3241.15|282
1595833200000|2020-07-27 07:00:00|3287.12|3249.12|3277.98|3239.98|3287.12|3249.12|3277.98|3239.98|283
1595833500000|2020-07-27 07:05:00|3277.87|3239.87|3278.29|3240.29|3281.04|3243.04|3277.46|3239.46|273
1595833800000|2020-07-27 07:10:00|3278.36|3240.36|3275.4|3237.4|3278.36|3240.36|3274.81|3236.81|269
1595834100000|2020-07-27 07:15:00|3275.36|3237.36|3275.08|3237.08|3277.88|3239.88|3274.85|3236.85|270
1595834400000|2020-07-27 07:20:00|3275.06|3237.06|3277.84|3239.84|3279.59|3241.59|3274.7|3236.7|281
1595834700000|2020-07-27 07:25:00|3277.82|3239.82|3269.99|3231.99|3277.91|3239.91|3267.38|3229.38|283
1595835000000|2020-07-27 07:30:00|3269.94|3231.94|3267.77|3229.77|3270.36|3232.36|3263.19|3225.19|276
1595835300000|2020-07-27 07:35:00|3267.76|3229.76|3265.71|3227.71|3269.28|3231.28|3265.71|3227.71|265
1595835600000|2020-07-27 07:40:00|3265.76|3227.76|3264.66|3226.66|3269.69|3231.69|3264.5|3226.5|270
1595835900000|2020-07-27 07:45:00|3264.52|3226.52|3253.96|3215.96|3266.12|3228.12|3253.96|3215.96|282
1595836200000|2020-07-27 07:50:00|3253.85|3215.85|3260.86|3222.86|3260.86|3222.86|3250.95|3212.95|264
1595836500000|2020-07-27 07:55:00|3260.91|3222.91|3239.18|3201.18|3261.36|3223.36|3239.18|3201.18|286
1595836800000|2020-07-27 08:00:00|3238.67|3200.67|3240.66|3202.66|3250.34|3212.34|3237.35|3199.35|291
1595837100000|2020-07-27 08:05:00|3240.76|3202.76|3225.5|3187.5|3245.62|3207.62|3222.85|3184.85|294
1595837400000|2020-07-27 08:10:00|3225.35|3187.35|3230.22|3192.22|3235.31|3197.31|3220.8|3182.8|290
1595837700000|2020-07-27 08:15:00|3230.28|3192.28|3234.47|3196.47|3234.71|3196.71|3230.19|3192.19|280
1595838000000|2020-07-27 08:20:00|3234.41|3196.41|3239.65|3201.65|3240.21|3202.21|3230.99|3192.99|286
1595838300000|2020-07-27 08:25:00|3239.58|3201.58|3240.17|3202.17|3240.21|3202.21|3237.23|3199.23|275
1595838600000|2020-07-27 08:30:00|3240.26|3202.26|3244.85|3206.85|3245.21|3207.21|3240.26|3202.26|281
1595838900000|2020-07-27 08:35:00|3244.81|3206.81|3243.13|3205.13|3245.41|3207.41|3243.13|3205.13|272
1595839200000|2020-07-27 08:40:00|3243.27|3205.27|3240.98|3202.98|3244.35|3206.35|3240.7|3202.7|267
1595839500000|2020-07-27 08:45:00|3241.02|3203.02|3239.06|3201.06|3241.02|3203.02|3235.28|3197.28|273
1595839800000|2020-07-27 08:50:00|3239.1|3201.1|3245.14|3207.14|3245.52|3207.52|3238.91|3200.91|270
1595840100000|2020-07-27 08:55:00|3245.02|3207.02|3247.63|3209.63|3247.89|3209.89|3244.96|3206.96|271
1595840400000|2020-07-27 09:00:00|3247.68|3209.68|3248.61|3210.61|3249.43|3211.43|3247.32|3209.32|273
1595840700000|2020-07-27 09:05:00|3248.73|3210.73|3250.87|3212.87|3251.11|3213.11|3245.34|3207.34|271
1595841000000|2020-07-27 09:10:00|3251.07|3213.07|3255.82|3217.82|3255.98|3217.98|3251.07|3213.07|272
1595841300000|2020-07-27 09:15:00|3255.84|3217.84|3257.26|3219.26|3259.11|3221.11|3255.5|3217.5|261
1595841600000|2020-07-27 09:20:00|3257.27|3219.27|3257.27|3219.27|3258.35|3220.35|3253.85|3215.85|264
1595841900000|2020-07-27 09:25:00|3257.29|3219.29|3255.01|3217.01|3258.88|3220.88|3254.84|3216.84|265
1595842200000|2020-07-27 09:30:00|3254.89|3216.89|3251.55|3213.55|3254.89|3216.89|3250.32|3212.32|250
1595842500000|2020-07-27 09:35:00|3251.42|3213.42|3251.45|3213.45|3252.86|3214.86|3249.66|3211.66|262
1595842800000|2020-07-27 09:40:00|3251.41|3213.41|3258.75|3220.75|3258.81|3220.81|3249.29|3211.29|269
1595843100000|2020-07-27 09:45:00|3258.76|3220.76|3265.2|3227.2|3266.14|3228.14|3258.76|3220.76|281
1595843400000|2020-07-27 09:50:00|3265.12|3227.12|3268.42|3230.42|3271.86|3233.86|3262.3|3224.3|280
1595843700000|2020-07-27 09:55:00|3268.48|3230.48|3271.94|3233.94|3272.1|3234.1|3268.38|3230.38|275
1595844000000|2020-07-27 10:00:00|3271.87|3233.87|3269.49|3231.49|3272.78|3234.78|3268.96|3230.96|278
1595844300000|2020-07-27 10:05:00|3269.45|3231.45|3275.98|3237.98|3276.09|3238.09|3267.56|3229.56|272
1595844600000|2020-07-27 10:10:00|3276.1|3238.1|3273.65|3235.65|3276.2|3238.2|3271.35|3233.35|265
1595844900000|2020-07-27 10:15:00|3273.49|3235.49|3269.81|3231.81|3276.56|3238.56|3269.45|3231.45|267
1595845200000|2020-07-27 10:20:00|3269.86|3231.86|3264.58|3226.58|3270.08|3232.08|3264.58|3226.58|272
1595845500000|2020-07-27 10:25:00|3264.53|3226.53|3266.19|3228.19|3268.42|3230.42|3264.4|3226.4|275
1595845800000|2020-07-27 10:30:00|3266.11|3228.11|3277.86|3239.86|3277.88|3239.88|3265.88|3227.88|280
1595846100000|2020-07-27 10:35:00|3277.91|3239.91|3277.08|3239.08|3281.27|3243.27|3276.42|3238.42|285
1595846400000|2020-07-27 10:40:00|3277.02|3239.02|3271.42|3233.42|3277.02|3239.02|3268.5|3230.5|280
1595846700000|2020-07-27 10:45:00|3271.43|3233.43|3270.06|3232.06|3271.6|3233.6|3266.32|3228.32|265
1595847000000|2020-07-27 10:50:00|3270.24|3232.24|3281.09|3243.09|3281.88|3243.88|3270.24|3232.24|278
1595847300000|2020-07-27 10:55:00|3280.89|3242.89|3281.02|3243.02|3282.15|3244.15|3277.09|3239.09|277
1595847600000|2020-07-27 11:00:00|3281.2|3243.2|3294.55|3256.55|3294.55|3256.55|3281.2|3243.2|289
1595847900000|2020-07-27 11:05:00|3294.46|3256.46|3280.3|3242.3|3296.49|3258.49|3280.3|3242.3|286
1595848200000|2020-07-27 11:10:00|3280.34|3242.34|3277.71|3239.71|3280.44|3242.44|3273.1|3235.1|286
1595848500000|2020-07-27 11:15:00|3277.44|3239.44|3268.32|3230.32|3278.67|3240.67|3268.29|3230.29|279
1595848800000|2020-07-27 11:20:00|3268.66|3230.66|3268.07|3230.07|3270.61|3232.61|3264.14|3226.14|274
1595849100000|2020-07-27 11:25:00|3268.08|3230.08|3265.72|3227.72|3269.1|3231.1|3263.13|3225.13|275
1595849400000|2020-07-27 11:30:00|3265.73|3227.73|3270.69|3232.69|3273.21|3235.21|3265.73|3227.73|267
1595849700000|2020-07-27 11:35:00|3270.73|3232.73|3276.73|3238.73|3277.08|3239.08|3270.73|3232.73|277
1595850000000|2020-07-27 11:40:00|3276.72|3238.72|3275.56|3237.56|3278.59|3240.59|3273.15|3235.15|280
1595850300000|2020-07-27 11:45:00|3275.51|3237.51|3280.91|3242.91|3281.46|3243.46|3275.39|3237.39|281
1595850600000|2020-07-27 11:50:00|3280.92|3242.92|3293.52|3255.52|3293.52|3255.52|3280.88|3242.88|280
1595850900000|2020-07-27 11:55:00|3293.55|3255.55|3293.54|3255.54|3293.86|3255.86|3289.06|3251.06|276
1595851200000|2020-07-27 12:00:00|3293.58|3255.58|3297.62|3259.62|3302.37|3264.37|3293.58|3255.58|286
1595851500000|2020-07-27 12:05:00|3297.58|3259.58|3283.74|3245.74|3297.58|3259.58|3283.63|3245.63|288
1595851800000|2020-07-27 12:10:00|3283.68|3245.68|3286.12|3248.12|3286.12|3248.12|3280.35|3242.35|273
1595852100000|2020-07-27 12:15:00|3286.17|3248.17|3289.65|3251.65|3289.74|3251.74|3285.8|3247.8|276
1595852400000|2020-07-27 12:20:00|3289.66|3251.66|3294.04|3256.04|3296.49|3258.49|3289.51|3251.51|280
1595852700000|2020-07-27 12:25:00|3293.91|3255.91|3295.25|3257.25|3295.92|3257.92|3293.45|3255.45|260
1595853000000|2020-07-27 12:30:00|3295.28|3257.28|3300.02|3262.02|3305.61|3267.61|3295.28|3257.28|280
1595853300000|2020-07-27 12:35:00|3299.96|3261.96|3298.73|3260.73|3306.93|3268.93|3298.73|3260.73|279
1595853600000|2020-07-27 12:40:00|3298.63|3260.63|3296.74|3258.74|3298.63|3260.63|3293.4|3255.4|280
1595853900000|2020-07-27 12:45:00|3296.65|3258.65|3300.17|3262.17|3301.49|3263.49|3296.63|3258.63|271
1595854200000|2020-07-27 12:50:00|3300.35|3262.35|3289.58|3251.58|3300.89|3262.89|3289.26|3251.26|275
1595854500000|2020-07-27 12:55:00|3289.55|3251.55|3297.33|3259.33|3297.47|3259.47|3289.26|3251.26|278
1595854800000|2020-07-27 13:00:00|3297.31|3259.31|3298.55|3260.55|3302.82|3264.82|3295.27|3257.27|283
1595855100000|2020-07-27 13:05:00|3298.59|3260.59|3293.25|3255.25|3298.59|3260.59|3291.57|3253.57|276
1595855400000|2020-07-27 13:10:00|3293.28|3255.28|3299.18|3261.18|3302.05|3264.05|3292.78|3254.78|280
1595855700000|2020-07-27 13:15:00|3298.95|3260.95|3298.97|3260.97|3299.1|3261.1|3295.76|3257.76|277
1595856000000|2020-07-27 13:20:00|3298.88|3260.88|3298.58|3260.58|3306.38|3268.38|3293.76|3255.76|290
1595856300000|2020-07-27 13:25:00|3298.54|3260.54|3278.07|3240.07|3298.54|3260.54|3273.83|3235.83|282
1595856600000|2020-07-27 13:30:00|3277.99|3239.99|3282.98|3244.98|3283.01|3245.01|3270.95|3232.95|284
1595856900000|2020-07-27 13:35:00|3282.97|3244.97|3286|3248|3288.47|3250.47|3282.97|3244.97|281
1595857200000|2020-07-27 13:40:00|3285.86|3247.86|3285.94|3247.94|3286.86|3248.86|3284.17|3246.17|281
1595857500000|2020-07-27 13:45:00|3285.92|3247.92|3291.39|3253.39|3293.74|3255.74|3285.92|3247.92|272
1595857800000|2020-07-27 13:50:00|3291.54|3253.54|3290.5|3252.5|3293.11|3255.11|3289.44|3251.44|266
1595858100000|2020-07-27 13:55:00|3290.39|3252.39|3292.87|3254.87|3295.9|3257.9|3289.03|3251.03|290
1595858400000|2020-07-27 14:00:00|3292.62|3254.62|3271.89|3233.89|3292.62|3254.62|3269.66|3231.66|291
1595858700000|2020-07-27 14:05:00|3272.02|3234.02|3265.34|3227.34|3272.36|3234.36|3258.7|3220.7|290
1595859000000|2020-07-27 14:10:00|3265.39|3227.39|3263.77|3225.77|3271.62|3233.62|3263.72|3225.72|291
1595859300000|2020-07-27 14:15:00|3263.7|3225.7|3261.31|3223.31|3265.92|3227.92|3259.13|3221.13|288
1595859600000|2020-07-27 14:20:00|3261.35|3223.35|3235.18|3197.18|3263.44|3225.44|3235.18|3197.18|295
1595859900000|2020-07-27 14:25:00|3235.11|3197.11|3247.9|3209.9|3249.29|3211.29|3234.3|3196.3|291
1595860200000|2020-07-27 14:30:00|3247.51|3209.51|3255.12|3217.12|3255.52|3217.52|3242.35|3204.35|288
1595860500000|2020-07-27 14:35:00|3255.18|3217.18|3259.34|3221.34|3260.36|3222.36|3255.12|3217.12|285
1595860800000|2020-07-27 14:40:00|3259.52|3221.52|3254.54|3216.54|3259.56|3221.56|3251.91|3213.91|278
1595861100000|2020-07-27 14:45:00|3254.55|3216.55|3258.85|3220.85|3258.85|3220.85|3248.24|3210.24|277
1595861400000|2020-07-27 14:50:00|3258.89|3220.89|3247.48|3209.48|3260.4|3222.4|3247.37|3209.37|289
1595861700000|2020-07-27 14:55:00|3247.54|3209.54|3237.36|3199.36|3247.54|3209.54|3232.29|3194.29|295
1595862000000|2020-07-27 15:00:00|3237.2|3199.2|3200.74|3162.74|3237.64|3199.64|3189.78|3151.78|297
1595862300000|2020-07-27 15:05:00|3200.81|3162.81|3214.53|3176.53|3214.77|3176.77|3198.49|3160.49|295
1595862600000|2020-07-27 15:10:00|3214.55|3176.55|3223.6|3185.6|3223.87|3185.87|3213.31|3175.31|289
1595862900000|2020-07-27 15:15:00|3223.72|3185.72|3212.25|3174.25|3224.26|3186.26|3212.25|3174.25|286
1595863200000|2020-07-27 15:20:00|3212.37|3174.37|3220.55|3182.55|3224.54|3186.54|3212.37|3174.37|286
1595863500000|2020-07-27 15:25:00|3220.57|3182.57|3225.3|3187.3|3226.14|3188.14|3218.14|3180.14|286
1595863800000|2020-07-27 15:30:00|3225.23|3187.23|3233.56|3195.56|3236.25|3198.25|3220.6|3182.6|286
1595864100000|2020-07-27 15:35:00|3233.59|3195.59|3227.27|3189.27|3233.6|3195.6|3226.47|3188.47|283
1595864400000|2020-07-27 15:40:00|3227.3|3189.3|3233.93|3195.93|3233.98|3195.98|3223.58|3185.58|287
1595864700000|2020-07-27 15:45:00|3233.76|3195.76|3228.46|3190.46|3233.88|3195.88|3228.42|3190.42|279
1595865000000|2020-07-27 15:50:00|3228.43|3190.43|3223.44|3185.44|3228.43|3190.43|3220.61|3182.61|274
1595865300000|2020-07-27 15:55:00|3223.35|3185.35|3209.72|3171.72|3225.06|3187.06|3208.74|3170.74|287
1595865600000|2020-07-27 16:00:00|3210.24|3172.24|3220.71|3182.71|3221.28|3183.28|3209.43|3171.43|292
1595865900000|2020-07-27 16:05:00|3220.69|3182.69|3235.83|3197.83|3235.83|3197.83|3220.68|3182.68|283
1595866200000|2020-07-27 16:10:00|3235.88|3197.88|3244.59|3206.59|3248.55|3210.55|3234.76|3196.76|287
1595866500000|2020-07-27 16:15:00|3244.31|3206.31|3251.14|3213.14|3254.99|3216.99|3243.26|3205.26|291
1595866800000|2020-07-27 16:20:00|3251.2|3213.2|3265.02|3227.02|3267.28|3229.28|3251.09|3213.09|294
1595867100000|2020-07-27 16:25:00|3264.82|3226.82|3259.78|3221.78|3265.09|3227.09|3256.77|3218.77|284
1595867400000|2020-07-27 16:30:00|3259.65|3221.65|3266.09|3228.09|3266.48|3228.48|3252.66|3214.66|288
1595867700000|2020-07-27 16:35:00|3266.23|3228.23|3258.36|3220.36|3270.41|3232.41|3258.28|3220.28|293
1595868000000|2020-07-27 16:40:00|3258.35|3220.35|3253.87|3215.87|3258.62|3220.62|3252.88|3214.88|289
1595868300000|2020-07-27 16:45:00|3253.9|3215.9|3263.27|3225.27|3264.31|3226.31|3252.2|3214.2|287
1595868600000|2020-07-27 16:50:00|3264.12|3226.12|3273.92|3235.92|3274.29|3236.29|3262.43|3224.43|297
1595868900000|2020-07-27 16:55:00|3273.34|3235.34|3277.22|3239.22|3280.37|3242.37|3268.58|3230.58|299
1595869200000|2020-07-27 17:00:00|3277.18|3239.18|3310.55|3272.55|3310.78|3272.78|3277.18|3239.18|294
1595869500000|2020-07-27 17:05:00|3310.93|3272.93|3303.22|3265.22|3324.06|3286.06|3290.14|3252.14|298
1595869800000|2020-07-27 17:10:00|3303.44|3265.44|3304.79|3266.79|3305.41|3267.41|3297.8|3259.8|296
1595870100000|2020-07-27 17:15:00|3304.59|3266.59|3312.89|3274.89|3325.86|3287.86|3303.92|3265.92|290
1595870400000|2020-07-27 17:20:00|3312.92|3274.92|3322.81|3284.81|3328.81|3290.81|3311.02|3273.02|293
1595870700000|2020-07-27 17:25:00|3322.82|3284.82|3324.84|3286.84|3325.69|3287.69|3314.31|3276.31|295
1595871000000|2020-07-27 17:30:00|3325.08|3287.08|3318.54|3280.54|3328.85|3290.85|3318.37|3280.37|292
1595871300000|2020-07-27 17:35:00|3318.56|3280.56|3312.22|3274.22|3319.08|3281.08|3309.87|3271.87|287
1595871600000|2020-07-27 17:40:00|3312.23|3274.23|3317.63|3279.63|3318.58|3280.58|3312.23|3274.23|273
1595871900000|2020-07-27 17:45:00|3317.6|3279.6|3336.08|3298.08|3336.62|3298.62|3317.49|3279.49|291
1595872200000|2020-07-27 17:50:00|3335.81|3297.81|3350.87|3312.87|3351.21|3313.21|3335.46|3297.46|294
1595872500000|2020-07-27 17:55:00|3350.74|3312.74|3365.45|3327.45|3365.45|3327.45|3346.38|3308.38|293
1595872800000|2020-07-27 18:00:00|3365.41|3327.41|3363.54|3325.54|3371.05|3333.05|3350.92|3312.92|294
1595873100000|2020-07-27 18:05:00|3363.44|3325.44|3366.48|3328.48|3368.43|3330.43|3356.44|3318.44|293
1595873400000|2020-07-27 18:10:00|3366.7|3328.7|3370.23|3332.23|3382.42|3344.42|3366.66|3328.66|289
1595873700000|2020-07-27 18:15:00|3370.28|3332.28|3364.87|3326.87|3381.88|3343.88|3364.25|3326.25|294
1595874000000|2020-07-27 18:20:00|3365.07|3327.07|3363.73|3325.73|3368.14|3330.14|3357.86|3319.86|288
1595874300000|2020-07-27 18:25:00|3363.7|3325.7|3347.11|3309.11|3364.92|3326.92|3344.06|3306.06|294
1595874600000|2020-07-27 18:30:00|3347.13|3309.13|3357.47|3319.47|3358.11|3320.11|3347.13|3309.13|286
1595874900000|2020-07-27 18:35:00|3357.53|3319.53|3357.46|3319.46|3360.48|3322.48|3356.45|3318.45|277
1595875200000|2020-07-27 18:40:00|3357.44|3319.44|3351.76|3313.76|3357.56|3319.56|3350.38|3312.38|285
1595875500000|2020-07-27 18:45:00|3351.79|3313.79|3360.37|3322.37|3360.43|3322.43|3351.79|3313.79|274
1595875800000|2020-07-27 18:50:00|3360.32|3322.32|3356.05|3318.05|3360.83|3322.83|3356.05|3318.05|277
1595876100000|2020-07-27 18:55:00|3356.02|3318.02|3356.72|3318.72|3357.27|3319.27|3352.98|3314.98|286
1595876400000|2020-07-27 19:00:00|3356.76|3318.76|3359.86|3321.86|3359.86|3321.86|3351.64|3313.64|279
1595876700000|2020-07-27 19:05:00|3359.93|3321.93|3351.38|3313.38|3361.17|3323.17|3351.38|3313.38|279
1595877000000|2020-07-27 19:10:00|3351.39|3313.39|3350.54|3312.54|3351.63|3313.63|3347.11|3309.11|285
1595877300000|2020-07-27 19:15:00|3350.51|3312.51|3350.83|3312.83|3351.61|3313.61|3344.03|3306.03|277
1595877600000|2020-07-27 19:20:00|3350.77|3312.77|3349.2|3311.2|3352.4|3314.4|3347.45|3309.45|285
1595877900000|2020-07-27 19:25:00|3349.23|3311.23|3352.34|3314.34|3353.72|3315.72|3346.19|3308.19|278
1595878200000|2020-07-27 19:30:00|3352.36|3314.36|3345.22|3307.22|3352.43|3314.43|3345|3307|274
1595878500000|2020-07-27 19:35:00|3345.1|3307.1|3345.52|3307.52|3346.39|3308.39|3340.92|3302.92|288
1595878800000|2020-07-27 19:40:00|3345.43|3307.43|3346.1|3308.1|3347.77|3309.77|3344.59|3306.59|279
1595879100000|2020-07-27 19:45:00|3346.12|3308.12|3349.22|3311.22|3349.22|3311.22|3342.7|3304.7|279
1595879400000|2020-07-27 19:50:00|3349.27|3311.27|3352.3|3314.3|3352.89|3314.89|3347.55|3309.55|275
1595879700000|2020-07-27 19:55:00|3352.27|3314.27|3359.01|3321.01|3360.12|3322.12|3352.14|3314.14|283
1595880000000|2020-07-27 20:00:00|3358.95|3320.95|3355.35|3317.35|3360.27|3322.27|3353.96|3315.96|286
1595880300000|2020-07-27 20:05:00|3355.33|3317.33|3352.49|3314.49|3356.16|3318.16|3352.35|3314.35|281
1595880600000|2020-07-27 20:10:00|3352.52|3314.52|3356.33|3318.33|3356.33|3318.33|3351.71|3313.71|281
1595880900000|2020-07-27 20:15:00|3356.36|3318.36|3367.97|3329.97|3368.02|3330.02|3356.31|3318.31|283
1595881200000|2020-07-27 20:20:00|3368.1|3330.1|3362.41|3324.41|3375.92|3337.92|3361.96|3323.96|287
1595881500000|2020-07-27 20:25:00|3362.42|3324.42|3374.1|3336.1|3374.1|3336.1|3362.34|3324.34|279
1595881800000|2020-07-27 20:30:00|3374.13|3336.13|3372.46|3334.46|3374.69|3336.69|3370.4|3332.4|283
1595882100000|2020-07-27 20:35:00|3372.36|3334.36|3381.51|3343.51|3381.51|3343.51|3371.56|3333.56|285
1595882400000|2020-07-27 20:40:00|3381.54|3343.54|3379.33|3341.33|3389.23|3351.23|3377.36|3339.36|290
1595882700000|2020-07-27 20:45:00|3379.08|3341.08|3378.46|3340.46|3379.22|3341.22|3374.4|3336.4|281
1595883000000|2020-07-27 20:50:00|3378.45|3340.45|3381.02|3343.02|3381.9|3343.9|3375.83|3337.83|279
1595883300000|2020-07-27 20:55:00|3380.94|3342.94|3389.37|3351.37|3390.01|3352.01|3380.87|3342.87|283
1595883600000|2020-07-27 21:00:00|3389.11|3351.11|3377.9|3339.9|3389.11|3351.11|3377.67|3339.67|287
1595883900000|2020-07-27 21:05:00|3377.53|3339.53|3374.79|3336.79|3378.63|3340.63|3374.41|3336.41|275
1595884200000|2020-07-27 21:10:00|3374.71|3336.71|3364.09|3326.09|3374.84|3336.84|3363.17|3325.17|284
1595884500000|2020-07-27 21:15:00|3364.13|3326.13|3371.21|3333.21|3371.27|3333.27|3364.04|3326.04|276
1595884800000|2020-07-27 21:20:00|3371.16|3333.16|3373.72|3335.72|3374.15|3336.15|3371.03|3333.03|273
1595885100000|2020-07-27 21:25:00|3373.7|3335.7|3368.82|3330.82|3373.83|3335.83|3368.78|3330.78|271
1595885400000|2020-07-27 21:30:00|3368.79|3330.79|3360|3322|3368.79|3330.79|3357.92|3319.92|281
1595885700000|2020-07-27 21:35:00|3359.88|3321.88|3370.24|3332.24|3370.32|3332.32|3359.32|3321.32|276
1595886000000|2020-07-27 21:40:00|3370.28|3332.28|3369.47|3331.47|3372.9|3334.9|3369.06|3331.06|282
1595886300000|2020-07-27 21:45:00|3369.48|3331.48|3368.89|3330.89|3383.08|3345.08|3368.89|3330.89|290
1595886600000|2020-07-27 21:50:00|3368.86|3330.86|3377.81|3339.81|3384.62|3346.62|3367.02|3329.02|294
1595886900000|2020-07-27 21:55:00|3376.71|3338.71|3393.7|3355.7|3411.24|3373.24|3374.93|3336.93|294
1595887200000|2020-07-27 22:00:00|3393.63|3355.63|3396.88|3358.88|3400.13|3362.13|3383.93|3345.93|297
1595887500000|2020-07-27 22:05:00|3397.79|3359.79|3414.04|3376.04|3414.07|3376.07|3392.79|3354.79|293
1595887800000|2020-07-27 22:10:00|3413.83|3375.83|3422.59|3384.59|3432.32|3394.32|3412.27|3374.27|299
1595888100000|2020-07-27 22:15:00|3421|3383|3452.85|3414.85|3457.74|3419.74|3420.06|3382.06|296
1595888400000|2020-07-27 22:20:00|3453.56|3415.56|3420.97|3382.97|3467.53|3429.53|3417.03|3379.03|298
1595888700000|2020-07-27 22:25:00|3418.17|3380.17|3432.85|3394.85|3436|3398|3417.48|3379.48|294
1595889000000|2020-07-27 22:30:00|3432.92|3394.92|3432.36|3394.36|3433.54|3395.54|3420.41|3382.41|298
1595889300000|2020-07-27 22:35:00|3432.17|3394.17|3441.85|3403.85|3442.78|3404.78|3429.74|3391.74|298
1595889600000|2020-07-27 22:40:00|3441.69|3403.69|3446.55|3408.55|3457.03|3419.03|3441.33|3403.33|294
1595889900000|2020-07-27 22:45:00|3445.86|3407.86|3446.58|3408.58|3446.62|3408.62|3437|3399|295
1595890200000|2020-07-27 22:50:00|3446.52|3408.52|3443.36|3405.36|3446.58|3408.58|3434.03|3396.03|295
1595890500000|2020-07-27 22:55:00|3443.45|3405.45|3437.85|3399.85|3446.64|3408.64|3437.35|3399.35|285
1595890800000|2020-07-27 23:00:00|3437.89|3399.89|3422.7|3384.7|3438.15|3400.15|3422.16|3384.16|296
1595891100000|2020-07-27 23:05:00|3421.66|3383.66|3424.92|3386.92|3425.75|3387.75|3419.08|3381.08|284
1595891400000|2020-07-27 23:10:00|3425.23|3387.23|3425.02|3387.02|3429.31|3391.31|3419.34|3381.34|289
1595891700000|2020-07-27 23:15:00|3424.73|3386.73|3387.19|3349.19|3425.37|3387.37|3387.11|3349.11|292
1595892000000|2020-07-27 23:20:00|3387.7|3349.7|3382.56|3344.56|3389.87|3351.87|3357.7|3319.7|300
1595892300000|2020-07-27 23:25:00|3383.11|3345.11|3384.31|3346.31|3384.31|3346.31|3376.21|3338.21|292
1595892600000|2020-07-27 23:30:00|3384.2|3346.2|3389.02|3351.02|3389.84|3351.84|3376.61|3338.61|293
1595892900000|2020-07-27 23:35:00|3389.07|3351.07|3392.33|3354.33|3399.08|3361.08|3388.15|3350.15|293
1595893200000|2020-07-27 23:40:00|3392.39|3354.39|3387.71|3349.71|3393.15|3355.15|3386.71|3348.71|290
1595893500000|2020-07-27 23:45:00|3387.59|3349.59|3385.67|3347.67|3387.59|3349.59|3374.76|3336.76|280
1595893800000|2020-07-27 23:50:00|3385.66|3347.66|3375.63|3337.63|3387.4|3349.4|3373.72|3335.72|285
1595894100000|2020-07-27 23:55:00|3375.67|3337.67|3381.34|3343.34|3383.01|3345.01|3370.11|3332.11|285
1595894400000|2020-07-28 00:00:00|3381.47|3343.47|3402.55|3364.55|3406.09|3368.09|3381.44|3343.44|294
1595894700000|2020-07-28 00:05:00|3402.51|3364.51|3409.72|3371.72|3410.57|3372.57|3397.26|3359.26|295
1595895000000|2020-07-28 00:10:00|3409.73|3371.73|3410.08|3372.08|3411.1|3373.1|3406.12|3368.12|290
1595895300000|2020-07-28 00:15:00|3410.06|3372.06|3428.42|3390.42|3428.42|3390.42|3408.62|3370.62|288
1595895600000|2020-07-28 00:20:00|3428.57|3390.57|3428.27|3390.27|3433.7|3395.7|3427.62|3389.62|290
1595895900000|2020-07-28 00:25:00|3428.21|3390.21|3429.87|3391.87|3429.87|3391.87|3423.53|3385.53|289
1595896200000|2020-07-28 00:30:00|3429.71|3391.71|3414.65|3376.65|3429.71|3391.71|3408.34|3370.34|288
1595896500000|2020-07-28 00:35:00|3414.46|3376.46|3418.02|3380.02|3418.19|3380.19|3412.47|3374.47|284
1595896800000|2020-07-28 00:40:00|3418.35|3380.35|3418.93|3380.93|3422.8|3384.8|3418.29|3380.29|277
1595897100000|2020-07-28 00:45:00|3418.99|3380.99|3426.53|3388.53|3428.12|3390.12|3418.55|3380.55|286
1595897400000|2020-07-28 00:50:00|3426.52|3388.52|3417.33|3379.33|3426.52|3388.52|3416.14|3378.14|279
1595897700000|2020-07-28 00:55:00|3417.27|3379.27|3419.98|3381.98|3423.11|3385.11|3417.27|3379.27|282
1595898000000|2020-07-28 01:00:00|3420.13|3382.13|3433.19|3395.19|3433.19|3395.19|3417.07|3379.07|282
1595898300000|2020-07-28 01:05:00|3433.53|3395.53|3426.98|3388.98|3435.98|3397.98|3425.02|3387.02|283
1595898600000|2020-07-28 01:10:00|3427.06|3389.06|3425.78|3387.78|3429.34|3391.34|3423.76|3385.76|291
1595898900000|2020-07-28 01:15:00|3425.85|3387.85|3436.98|3398.98|3439.17|3401.17|3425.8|3387.8|290
1595899200000|2020-07-28 01:20:00|3437.07|3399.07|3427.9|3389.9|3437.45|3399.45|3424.83|3386.83|287
1595899500000|2020-07-28 01:25:00|3427.88|3389.88|3417.64|3379.64|3427.92|3389.92|3409.65|3371.65|287
1595899800000|2020-07-28 01:30:00|3417.54|3379.54|3423.93|3385.93|3427.02|3389.02|3417.47|3379.47|286
1595900100000|2020-07-28 01:35:00|3423.94|3385.94|3417.06|3379.06|3423.94|3385.94|3415.5|3377.5|280
1595900400000|2020-07-28 01:40:00|3417.18|3379.18|3413.13|3375.13|3418.3|3380.3|3412.85|3374.85|283
1595900700000|2020-07-28 01:45:00|3413.14|3375.14|3410.54|3372.54|3413.51|3375.51|3408.54|3370.54|283
1595901000000|2020-07-28 01:50:00|3410.12|3372.12|3421.64|3383.64|3422.12|3384.12|3409.03|3371.03|287
1595901300000|2020-07-28 01:55:00|3421.14|3383.14|3420.62|3382.62|3421.14|3383.14|3415.55|3377.55|278
1595901600000|2020-07-28 02:00:00|3420.64|3382.64|3419.57|3381.57|3420.68|3382.68|3418.31|3380.31|285
1595901900000|2020-07-28 02:05:00|3419.48|3381.48|3411.25|3373.25|3420.06|3382.06|3411.25|3373.25|281
1595902200000|2020-07-28 02:10:00|3411.2|3373.2|3398.43|3360.43|3411.2|3373.2|3393.44|3355.44|294
1595902500000|2020-07-28 02:15:00|3398.47|3360.47|3397.75|3359.75|3400.93|3362.93|3392.5|3354.5|287
1595902800000|2020-07-28 02:20:00|3397.36|3359.36|3391.9|3353.9|3397.43|3359.43|3389.63|3351.63|285
1595903100000|2020-07-28 02:25:00|3391.93|3353.93|3392.93|3354.93|3396.96|3358.96|3386.96|3348.96|283
1595903400000|2020-07-28 02:30:00|3392.75|3354.75|3389.46|3351.46|3392.75|3354.75|3383.91|3345.91|281
1595903700000|2020-07-28 02:35:00|3389.51|3351.51|3402.71|3364.71|3402.71|3364.71|3388.83|3350.83|282
1595904000000|2020-07-28 02:40:00|3402.61|3364.61|3406.96|3368.96|3406.96|3368.96|3396.43|3358.43|288
1595904300000|2020-07-28 02:45:00|3407.11|3369.11|3398.16|3360.16|3408.9|3370.9|3398.16|3360.16|269
1595904600000|2020-07-28 02:50:00|3398.22|3360.22|3393.3|3355.3|3398.26|3360.26|3390.34|3352.34|285
1595904900000|2020-07-28 02:55:00|3393.4|3355.4|3378.49|3340.49|3396.25|3358.25|3378.49|3340.49|280
1595905200000|2020-07-28 03:00:00|3378.51|3340.51|3377.98|3339.98|3379.28|3341.28|3369.42|3331.42|289
1595905500000|2020-07-28 03:05:00|3378.01|3340.01|3366.74|3328.74|3379.22|3341.22|3366.18|3328.18|293
1595905800000|2020-07-28 03:10:00|3366.91|3328.91|3371.25|3333.25|3376.56|3338.56|3364.48|3326.48|287
1595906100000|2020-07-28 03:15:00|3371.21|3333.21|3365.94|3327.94|3375.49|3337.49|3365.19|3327.19|283
1595906400000|2020-07-28 03:20:00|3365.97|3327.97|3375.05|3337.05|3375.05|3337.05|3365.83|3327.83|293
1595906700000|2020-07-28 03:25:00|3375.27|3337.27|3373.07|3335.07|3377.39|3339.39|3371.5|3333.5|282
1595907000000|2020-07-28 03:30:00|3373.1|3335.1|3356.13|3318.13|3373.21|3335.21|3353.85|3315.85|287
1595907300000|2020-07-28 03:35:00|3356.1|3318.1|3361.4|3323.4|3361.4|3323.4|3355.97|3317.97|291
1595907600000|2020-07-28 03:40:00|3361.42|3323.42|3356.66|3318.66|3363.36|3325.36|3352.66|3314.66|284
1595907900000|2020-07-28 03:45:00|3356.69|3318.69|3357.01|3319.01|3358.2|3320.2|3350.7|3312.7|288
1595908200000|2020-07-28 03:50:00|3357.06|3319.06|3369.36|3331.36|3369.54|3331.54|3355.8|3317.8|288
1595908500000|2020-07-28 03:55:00|3368.85|3330.85|3371.44|3333.44|3372.76|3334.76|3367.95|3329.95|283
1595908800000|2020-07-28 04:00:00|3371.46|3333.46|3382.11|3344.11|3382.72|3344.72|3371.46|3333.46|280
1595909100000|2020-07-28 04:05:00|3382.06|3344.06|3381.34|3343.34|3382.82|3344.82|3379.64|3341.64|269
1595909400000|2020-07-28 04:10:00|3381.3|3343.3|3379.53|3341.53|3381.64|3343.64|3377.58|3339.58|271
1595909700000|2020-07-28 04:15:00|3379.5|3341.5|3371.59|3333.59|3379.5|3341.5|3370.98|3332.98|271
1595910000000|2020-07-28 04:20:00|3371.86|3333.86|3372.59|3334.59|3373.21|3335.21|3370.38|3332.38|260
1595910300000|2020-07-28 04:25:00|3372.6|3334.6|3368.12|3330.12|3374.34|3336.34|3368.08|3330.08|280
1595910600000|2020-07-28 04:30:00|3368.04|3330.04|3371.78|3333.78|3372.36|3334.36|3363.75|3325.75|281
1595910900000|2020-07-28 04:35:00|3371.82|3333.82|3372.17|3334.17|3374.68|3336.68|3371|3333|274
1595911200000|2020-07-28 04:40:00|3372.22|3334.22|3376.54|3338.54|3376.56|3338.56|3372.22|3334.22|266
1595911500000|2020-07-28 04:45:00|3376.64|3338.64|3378.39|3340.39|3380.05|3342.05|3376.64|3338.64|259
1595911800000|2020-07-28 04:50:00|3378.35|3340.35|3382.57|3344.57|3382.69|3344.69|3378.11|3340.11|267
1595912100000|2020-07-28 04:55:00|3382.56|3344.56|3390.56|3352.56|3390.6|3352.6|3382.54|3344.54|259
1595912400000|2020-07-28 05:00:00|3390.6|3352.6|3382.28|3344.28|3391.1|3353.1|3380.9|3342.9|270
1595912700000|2020-07-28 05:05:00|3382.27|3344.27|3385.18|3347.18|3386.04|3348.04|3382.27|3344.27|264
1595913000000|2020-07-28 05:10:00|3385.16|3347.16|3381.26|3343.26|3387.83|3349.83|3381.18|3343.18|274
1595913300000|2020-07-28 05:15:00|3381.3|3343.3|3384.88|3346.88|3387.38|3349.38|3380.67|3342.67|273
1595913600000|2020-07-28 05:20:00|3384.89|3346.89|3379.11|3341.11|3384.95|3346.95|3379.08|3341.08|280
1595913900000|2020-07-28 05:25:00|3378.97|3340.97|3371.57|3333.57|3379.89|3341.89|3370.38|3332.38|280
1595914200000|2020-07-28 05:30:00|3371.71|3333.71|3371.27|3333.27|3372.5|3334.5|3367.88|3329.88|269
1595914500000|2020-07-28 05:35:00|3371.29|3333.29|3371.75|3333.75|3371.93|3333.93|3368.58|3330.58|272
1595914800000|2020-07-28 05:40:00|3371.69|3333.69|3356.29|3318.29|3371.81|3333.81|3355.8|3317.8|275
1595915100000|2020-07-28 05:45:00|3356.25|3318.25|3361.21|3323.21|3362.53|3324.53|3354.12|3316.12|286
1595915400000|2020-07-28 05:50:00|3361.19|3323.19|3360.87|3322.87|3361.23|3323.23|3358.58|3320.58|278
1595915700000|2020-07-28 05:55:00|3360.85|3322.85|3355.57|3317.57|3360.85|3322.85|3351.32|3313.32|288
1595916000000|2020-07-28 06:00:00|3355.66|3317.66|3367.11|3329.11|3367.11|3329.11|3354.63|3316.63|274
1595916300000|2020-07-28 06:05:00|3367.26|3329.26|3368.1|3330.1|3368.25|3330.25|3365.71|3327.71|284
1595916600000|2020-07-28 06:10:00|3368.08|3330.08|3359.39|3321.39|3368.08|3330.08|3358.65|3320.65|276
1595916900000|2020-07-28 06:15:00|3359.49|3321.49|3371.32|3333.32|3371.69|3333.69|3355.4|3317.4|291
1595917200000|2020-07-28 06:20:00|3371.31|3333.31|3361.09|3323.09|3377.81|3339.81|3361.09|3323.09|286
1595917500000|2020-07-28 06:25:00|3360.83|3322.83|3357.61|3319.61|3363.65|3325.65|3355.6|3317.6|284
1595917800000|2020-07-28 06:30:00|3357.44|3319.44|3357.91|3319.91|3357.96|3319.96|3346.28|3308.28|284
1595918100000|2020-07-28 06:35:00|3357.95|3319.95|3360.48|3322.48|3362.78|3324.78|3355.22|3317.22|275
1595918400000|2020-07-28 06:40:00|3360.46|3322.46|3361.78|3323.78|3361.78|3323.78|3358.76|3320.76|268
1595918700000|2020-07-28 06:45:00|3361.83|3323.83|3365.21|3327.21|3365.33|3327.33|3361.81|3323.81|265
1595919000000|2020-07-28 06:50:00|3365.19|3327.19|3365.93|3327.93|3366.94|3328.94|3364.51|3326.51|268
1595919300000|2020-07-28 06:55:00|3365.89|3327.89|3366.29|3328.29|3367.09|3329.09|3360.96|3322.96|262
1595919600000|2020-07-28 07:00:00|3366.47|3328.47|3375.42|3337.42|3375.42|3337.42|3365.05|3327.05|272
1595919900000|2020-07-28 07:05:00|3375.21|3337.21|3375.65|3337.65|3376.34|3338.34|3373.59|3335.59|276
1595920200000|2020-07-28 07:10:00|3375.64|3337.64|3375.33|3337.33|3377.36|3339.36|3373.63|3335.63|267
1595920500000|2020-07-28 07:15:00|3375.3|3337.3|3375.43|3337.43|3377.99|3339.99|3375.02|3337.02|274
1595920800000|2020-07-28 07:20:00|3375.41|3337.41|3372.46|3334.46|3375.97|3337.97|3371.54|3333.54|276
1595921100000|2020-07-28 07:25:00|3372.5|3334.5|3374.82|3336.82|3374.89|3336.89|3371.41|3333.41|263
1595921400000|2020-07-28 07:30:00|3374.87|3336.87|3365.06|3327.06|3376|3338|3365.06|3327.06|270
1595921700000|2020-07-28 07:35:00|3364.89|3326.89|3358.32|3320.32|3364.9|3326.9|3356.09|3318.09|285
1595922000000|2020-07-28 07:40:00|3358.31|3320.31|3355.57|3317.57|3358.33|3320.33|3352.34|3314.34|282
1595922300000|2020-07-28 07:45:00|3355.46|3317.46|3357.95|3319.95|3359.52|3321.52|3354.07|3316.07|283
1595922600000|2020-07-28 07:50:00|3357.81|3319.81|3349.22|3311.22|3357.81|3319.81|3349.1|3311.1|274
1595922900000|2020-07-28 07:55:00|3349.21|3311.21|3348.7|3310.7|3350.18|3312.18|3343.56|3305.56|279
1595923200000|2020-07-28 08:00:00|3348.63|3310.63|3349.19|3311.19|3353.16|3315.16|3348.41|3310.41|273
1595923500000|2020-07-28 08:05:00|3349.17|3311.17|3338.21|3300.21|3349.22|3311.22|3334.54|3296.54|287
1595923800000|2020-07-28 08:10:00|3338.09|3300.09|3336.27|3298.27|3338.09|3300.09|3320.97|3282.97|290
1595924100000|2020-07-28 08:15:00|3336.38|3298.38|3341.34|3303.34|3341.72|3303.72|3333.64|3295.64|286
1595924400000|2020-07-28 08:20:00|3341.41|3303.41|3343.66|3305.66|3347.52|3309.52|3341.35|3303.35|280
1595924700000|2020-07-28 08:25:00|3343.67|3305.67|3345.8|3307.8|3348.77|3310.77|3343.16|3305.16|272
1595925000000|2020-07-28 08:30:00|3345.78|3307.78|3344.86|3306.86|3347.52|3309.52|3344.61|3306.61|284
1595925300000|2020-07-28 08:35:00|3344.88|3306.88|3344.91|3306.91|3345.21|3307.21|3343.09|3305.09|267
1595925600000|2020-07-28 08:40:00|3344.89|3306.89|3335.64|3297.64|3344.89|3306.89|3335.2|3297.2|278
1595925900000|2020-07-28 08:45:00|3335.66|3297.66|3334.67|3296.67|3342.59|3304.59|3334.5|3296.5|281
1595926200000|2020-07-28 08:50:00|3334.59|3296.59|3312.55|3274.55|3334.59|3296.59|3311.8|3273.8|286
1595926500000|2020-07-28 08:55:00|3312.47|3274.47|3314.04|3276.04|3317.73|3279.73|3312.27|3274.27|287
1595926800000|2020-07-28 09:00:00|3313.86|3275.86|3328.16|3290.16|3328.29|3290.29|3311.4|3273.4|287
1595927100000|2020-07-28 09:05:00|3328.19|3290.19|3331.06|3293.06|3331.48|3293.48|3326.94|3288.94|280
1595927400000|2020-07-28 09:10:00|3331.14|3293.14|3329.58|3291.58|3331.18|3293.18|3326.05|3288.05|274
1595927700000|2020-07-28 09:15:00|3329.67|3291.67|3317.99|3279.99|3330.01|3292.01|3317.99|3279.99|273
1595928000000|2020-07-28 09:20:00|3317.8|3279.8|3306.94|3268.94|3317.91|3279.91|3305.49|3267.49|280
1595928300000|2020-07-28 09:25:00|3306.65|3268.65|3297.5|3259.5|3306.65|3268.65|3280.2|3242.2|293
1595928600000|2020-07-28 09:30:00|3297.53|3259.53|3306.1|3268.1|3306.91|3268.91|3296.37|3258.37|292
1595928900000|2020-07-28 09:35:00|3306.13|3268.13|3313.77|3275.77|3314.33|3276.33|3306.1|3268.1|288
1595929200000|2020-07-28 09:40:00|3313.64|3275.64|3309.06|3271.06|3313.64|3275.64|3308.39|3270.39|272
1595929500000|2020-07-28 09:45:00|3309.2|3271.2|3304.34|3266.34|3311.81|3273.81|3301.12|3263.12|292
1595929800000|2020-07-28 09:50:00|3304.33|3266.33|3298|3260|3305.9|3267.9|3297.92|3259.92|280
1595930100000|2020-07-28 09:55:00|3298.2|3260.2|3301.79|3263.79|3303.48|3265.48|3297.26|3259.26|275
1595930400000|2020-07-28 10:00:00|3301.83|3263.83|3291.12|3253.12|3301.95|3263.95|3288.92|3250.92|281
1595930700000|2020-07-28 10:05:00|3291.07|3253.07|3280.67|3242.67|3291.08|3253.08|3278.9|3240.9|289
1595931000000|2020-07-28 10:10:00|3280.79|3242.79|3270.48|3232.48|3281.23|3243.23|3267.67|3229.67|289
1595931300000|2020-07-28 10:15:00|3270.46|3232.46|3282.4|3244.4|3282.4|3244.4|3263.24|3225.24|289
1595931600000|2020-07-28 10:20:00|3282.38|3244.38|3299.45|3261.45|3299.51|3261.51|3282.3|3244.3|286
1595931900000|2020-07-28 10:25:00|3299.56|3261.56|3301.81|3263.81|3303.36|3265.36|3299.5|3261.5|283
1595932200000|2020-07-28 10:30:00|3301.82|3263.82|3309.9|3271.9|3310.16|3272.16|3301|3263|287
1595932500000|2020-07-28 10:35:00|3309.96|3271.96|3318.1|3280.1|3319.75|3281.75|3307.69|3269.69|287
1595932800000|2020-07-28 10:40:00|3318.07|3280.07|3322.43|3284.43|3322.77|3284.77|3316.39|3278.39|279
1595933100000|2020-07-28 10:45:00|3322.59|3284.59|3329.45|3291.45|3329.45|3291.45|3320.94|3282.94|286
1595933400000|2020-07-28 10:50:00|3329.53|3291.53|3329.13|3291.13|3332.37|3294.37|3329.06|3291.06|276
1595933700000|2020-07-28 10:55:00|3329.1|3291.1|3329.44|3291.44|3329.9|3291.9|3324.18|3286.18|280
1595934000000|2020-07-28 11:00:00|3329.49|3291.49|3339.04|3301.04|3339.04|3301.04|3328.58|3290.58|285
1595934300000|2020-07-28 11:05:00|3339.35|3301.35|3352.25|3314.25|3352.39|3314.39|3339.08|3301.08|284
1595934600000|2020-07-28 11:10:00|3352.24|3314.24|3346.97|3308.97|3352.32|3314.32|3346.15|3308.15|281
1595934900000|2020-07-28 11:15:00|3346.89|3308.89|3345.81|3307.81|3348.69|3310.69|3344.72|3306.72|282
1595935200000|2020-07-28 11:20:00|3345.75|3307.75|3361.36|3323.36|3361.36|3323.36|3345.44|3307.44|281
1595935500000|2020-07-28 11:25:00|3361.3|3323.3|3360.34|3322.34|3364.48|3326.48|3360.21|3322.21|285
1595935800000|2020-07-28 11:30:00|3360.39|3322.39|3355.29|3317.29|3363.16|3325.16|3355.29|3317.29|289
1595936100000|2020-07-28 11:35:00|3355.34|3317.34|3356.14|3318.14|3357.03|3319.03|3352.55|3314.55|277
1595936400000|2020-07-28 11:40:00|3356.12|3318.12|3363.66|3325.66|3364.76|3326.76|3355.66|3317.66|284
1595936700000|2020-07-28 11:45:00|3363.68|3325.68|3355.7|3317.7|3366.14|3328.14|3351.12|3313.12|287
1595937000000|2020-07-28 11:50:00|3355.73|3317.73|3354.18|3316.18|3356.16|3318.16|3352.57|3314.57|282
1595937300000|2020-07-28 11:55:00|3354.19|3316.19|3361.01|3323.01|3363.02|3325.02|3354.14|3316.14|287
1595937600000|2020-07-28 12:00:00|3360.99|3322.99|3366.43|3328.43|3368.09|3330.09|3360.44|3322.44|284
1595937900000|2020-07-28 12:05:00|3366.39|3328.39|3360.02|3322.02|3370.43|3332.43|3360.02|3322.02|287
1595938200000|2020-07-28 12:10:00|3359.84|3321.84|3356.03|3318.03|3364.01|3326.01|3354.77|3316.77|286
1595938500000|2020-07-28 12:15:00|3356.04|3318.04|3349.93|3311.93|3356.17|3318.17|3349.21|3311.21|275
1595938800000|2020-07-28 12:20:00|3349.9|3311.9|3350.51|3312.51|3352.17|3314.17|3348.27|3310.27|277
1595939100000|2020-07-28 12:25:00|3350.53|3312.53|3350.42|3312.42|3350.58|3312.58|3344.48|3306.48|275
1595939400000|2020-07-28 12:30:00|3350.37|3312.37|3347.46|3309.46|3350.72|3312.72|3342.69|3304.69|287
1595939700000|2020-07-28 12:35:00|3347.38|3309.38|3340.23|3302.23|3348.13|3310.13|3338.98|3300.98|285
1595940000000|2020-07-28 12:40:00|3340.27|3302.27|3337.42|3299.42|3345.39|3307.39|3336.44|3298.44|282
1595940300000|2020-07-28 12:45:00|3337.48|3299.48|3344.03|3306.03|3344.12|3306.12|3332.12|3294.12|281
1595940600000|2020-07-28 12:50:00|3344.05|3306.05|3347.39|3309.39|3347.39|3309.39|3343.25|3305.25|280
1595940900000|2020-07-28 12:55:00|3347.48|3309.48|3349.53|3311.53|3350.25|3312.25|3347.33|3309.33|283
1595941200000|2020-07-28 13:00:00|3349.57|3311.57|3358.63|3320.63|3358.71|3320.71|3349.25|3311.25|267
1595941500000|2020-07-28 13:05:00|3358.65|3320.65|3352.7|3314.7|3359.9|3321.9|3351.64|3313.64|281
1595941800000|2020-07-28 13:10:00|3352.63|3314.63|3348.7|3310.7|3355.53|3317.53|3347.62|3309.62|272
1595942100000|2020-07-28 13:15:00|3348.68|3310.68|3350.32|3312.32|3350.32|3312.32|3346.77|3308.77|275
1595942400000|2020-07-28 13:20:00|3350.59|3312.59|3342.91|3304.91|3351.63|3313.63|3342.68|3304.68|282
1595942700000|2020-07-28 13:25:00|3343.04|3305.04|3340.67|3302.67|3343.5|3305.5|3338.98|3300.98|276
1595943000000|2020-07-28 13:30:00|3340.74|3302.74|3341.57|3303.57|3343.64|3305.64|3340.3|3302.3|267
1595943300000|2020-07-28 13:35:00|3341.7|3303.7|3336.68|3298.68|3342.01|3304.01|3336.55|3298.55|267
1595943600000|2020-07-28 13:40:00|3336.78|3298.78|3332.3|3294.3|3336.78|3298.78|3332.03|3294.03|270
1595943900000|2020-07-28 13:45:00|3332.33|3294.33|3349.84|3311.84|3351.09|3313.09|3331.94|3293.94|287
1595944200000|2020-07-28 13:50:00|3350.09|3312.09|3368.51|3330.51|3369.27|3331.27|3349.9|3311.9|290
1595944500000|2020-07-28 13:55:00|3368.47|3330.47|3373.55|3335.55|3380.83|3342.83|3368.47|3330.47|286
1595944800000|2020-07-28 14:00:00|3373.54|3335.54|3370.63|3332.63|3379.25|3341.25|3367.05|3329.05|285
1595945100000|2020-07-28 14:05:00|3370.7|3332.7|3388.37|3350.37|3388.91|3350.91|3370.7|3332.7|289
1595945400000|2020-07-28 14:10:00|3388.18|3350.18|3402.57|3364.57|3402.57|3364.57|3384.35|3346.35|298
1595945700000|2020-07-28 14:15:00|3403.1|3365.1|3403.23|3365.23|3405.99|3367.99|3391.31|3353.31|290
1595946000000|2020-07-28 14:20:00|3403.07|3365.07|3405.85|3367.85|3405.88|3367.88|3400.38|3362.38|289
1595946300000|2020-07-28 14:25:00|3405.96|3367.96|3395.51|3357.51|3410.84|3372.84|3389.22|3351.22|290
1595946600000|2020-07-28 14:30:00|3395.59|3357.59|3407.24|3369.24|3407.52|3369.52|3395.59|3357.59|294
1595946900000|2020-07-28 14:35:00|3407.33|3369.33|3423.38|3385.38|3424.91|3386.91|3407.33|3369.33|291
1595947200000|2020-07-28 14:40:00|3423.39|3385.39|3412.45|3374.45|3423.68|3385.68|3411.01|3373.01|288
1595947500000|2020-07-28 14:45:00|3412.4|3374.4|3427.09|3389.09|3427.55|3389.55|3412.25|3374.25|272
1595947800000|2020-07-28 14:50:00|3427.16|3389.16|3430.95|3392.95|3431.81|3393.81|3425.33|3387.33|290
1595948100000|2020-07-28 14:55:00|3431.07|3393.07|3436.09|3398.09|3436.09|3398.09|3426.13|3388.13|282
1595948400000|2020-07-28 15:00:00|3436.28|3398.28|3426.34|3388.34|3440.81|3402.81|3422.57|3384.57|291
1595948700000|2020-07-28 15:05:00|3426.37|3388.37|3413.37|3375.37|3427.49|3389.49|3412.44|3374.44|286
1595949000000|2020-07-28 15:10:00|3413.4|3375.4|3417.86|3379.86|3419.01|3381.01|3413.4|3375.4|284
1595949300000|2020-07-28 15:15:00|3417.95|3379.95|3407.68|3369.68|3418.39|3380.39|3404.5|3366.5|284
1595949600000|2020-07-28 15:20:00|3407.76|3369.76|3417.92|3379.92|3418.09|3380.09|3407.76|3369.76|284
1595949900000|2020-07-28 15:25:00|3417.91|3379.91|3425.67|3387.67|3427.05|3389.05|3417.63|3379.63|279
1595950200000|2020-07-28 15:30:00|3425.54|3387.54|3436.27|3398.27|3436.91|3398.91|3425.46|3387.46|280
1595950500000|2020-07-28 15:35:00|3436.43|3398.43|3442.39|3404.39|3446.26|3408.26|3436.43|3398.43|290
1595950800000|2020-07-28 15:40:00|3442.34|3404.34|3428.75|3390.75|3445.15|3407.15|3428.75|3390.75|292
1595951100000|2020-07-28 15:45:00|3428.73|3390.73|3441.32|3403.32|3441.48|3403.48|3428.14|3390.14|287
1595951400000|2020-07-28 15:50:00|3441.36|3403.36|3446.12|3408.12|3449.55|3411.55|3441.36|3403.36|287
1595951700000|2020-07-28 15:55:00|3446.28|3408.28|3453.53|3415.53|3453.53|3415.53|3446.27|3408.27|290
1595952000000|2020-07-28 16:00:00|3453.55|3415.55|3403.84|3365.84|3460.64|3422.64|3399.87|3361.87|298
1595952300000|2020-07-28 16:05:00|3403.72|3365.72|3426.45|3388.45|3426.45|3388.45|3403.72|3365.72|292
1595952600000|2020-07-28 16:10:00|3427.48|3389.48|3458.6|3420.6|3466.44|3428.44|3426.71|3388.71|299
1595952900000|2020-07-28 16:15:00|3458.67|3420.67|3450.84|3412.84|3464.99|3426.99|3446.05|3408.05|291
1595953200000|2020-07-28 16:20:00|3450.75|3412.75|3434.69|3396.69|3452.56|3414.56|3431.14|3393.14|293
1595953500000|2020-07-28 16:25:00|3434.68|3396.68|3435.93|3397.93|3439.94|3401.94|3428.42|3390.42|285
1595953800000|2020-07-28 16:30:00|3435.78|3397.78|3442.82|3404.82|3444.57|3406.57|3425.58|3387.58|290
1595954100000|2020-07-28 16:35:00|3442.83|3404.83|3431.89|3393.89|3443.37|3405.37|3431.15|3393.15|283
1595954400000|2020-07-28 16:40:00|3431.88|3393.88|3395.68|3357.68|3432.21|3394.21|3395.68|3357.68|295
1595954700000|2020-07-28 16:45:00|3393.55|3355.55|3410.41|3372.41|3410.67|3372.67|3388.51|3350.51|293
1595955000000|2020-07-28 16:50:00|3410.62|3372.62|3410.82|3372.82|3416.66|3378.66|3410.62|3372.62|285
1595955300000|2020-07-28 16:55:00|3410.78|3372.78|3414.14|3376.14|3415.27|3377.27|3409.74|3371.74|288
1595955600000|2020-07-28 17:00:00|3414.13|3376.13|3412.5|3374.5|3419.43|3381.43|3411.04|3373.04|287
1595955900000|2020-07-28 17:05:00|3412.48|3374.48|3400.65|3362.65|3412.48|3374.48|3399.02|3361.02|284
1595956200000|2020-07-28 17:10:00|3400.62|3362.62|3409.37|3371.37|3411.89|3373.89|3400.42|3362.42|279
1595956500000|2020-07-28 17:15:00|3409.49|3371.49|3410.04|3372.04|3410.04|3372.04|3404.77|3366.77|275
1595956800000|2020-07-28 17:20:00|3410.1|3372.1|3422.15|3384.15|3422.88|3384.88|3410.1|3372.1|283
1595957100000|2020-07-28 17:25:00|3422.07|3384.07|3426.61|3388.61|3427.33|3389.33|3420.37|3382.37|289
1595957400000|2020-07-28 17:30:00|3426.64|3388.64|3430.61|3392.61|3431.1|3393.1|3421.31|3383.31|286
1595957700000|2020-07-28 17:35:00|3430.62|3392.62|3425.93|3387.93|3430.71|3392.71|3423.1|3385.1|279
1595958000000|2020-07-28 17:40:00|3425.94|3387.94|3427.12|3389.12|3432.08|3394.08|3425.91|3387.91|278
1595958300000|2020-07-28 17:45:00|3427.2|3389.2|3429.16|3391.16|3430.98|3392.98|3426.49|3388.49|282
1595958600000|2020-07-28 17:50:00|3429.21|3391.21|3418.9|3380.9|3429.4|3391.4|3417.06|3379.06|283
1595958900000|2020-07-28 17:55:00|3418.92|3380.92|3411.02|3373.02|3418.95|3380.95|3410.69|3372.69|274
1595959200000|2020-07-28 18:00:00|3411.07|3373.07|3413.19|3375.19|3418.18|3380.18|3409.3|3371.3|281
1595959500000|2020-07-28 18:05:00|3413.26|3375.26|3417.12|3379.12|3417.12|3379.12|3409.88|3371.88|284
1595959800000|2020-07-28 18:10:00|3417.11|3379.11|3425.23|3387.23|3428.51|3390.51|3417.02|3379.02|287
1595960100000|2020-07-28 18:15:00|3425.21|3387.21|3431.91|3393.91|3431.91|3393.91|3417.2|3379.2|289
1595960400000|2020-07-28 18:20:00|3431.96|3393.96|3423.24|3385.24|3432.29|3394.29|3420.78|3382.78|283
1595960700000|2020-07-28 18:25:00|3423.28|3385.28|3417.78|3379.78|3425.19|3387.19|3416.66|3378.66|290
1595961000000|2020-07-28 18:30:00|3417.72|3379.72|3420.83|3382.83|3421.68|3383.68|3415.71|3377.71|278
1595961300000|2020-07-28 18:35:00|3420.8|3382.8|3411.25|3373.25|3420.84|3382.84|3407.32|3369.32|289
1595961600000|2020-07-28 18:40:00|3411.17|3373.17|3406.06|3368.06|3412.16|3374.16|3400.07|3362.07|282
1595961900000|2020-07-28 18:45:00|3406.79|3368.79|3414.48|3376.48|3416.5|3378.5|3406.79|3368.79|283
1595962200000|2020-07-28 18:50:00|3414.42|3376.42|3413.31|3375.31|3415.01|3377.01|3409.31|3371.31|287
1595962500000|2020-07-28 18:55:00|3413.36|3375.36|3417.22|3379.22|3419.46|3381.46|3413.36|3375.36|270
1595962800000|2020-07-28 19:00:00|3417.24|3379.24|3416.43|3378.43|3418.85|3380.85|3416.43|3378.43|268
1595963100000|2020-07-28 19:05:00|3416.38|3378.38|3405.25|3367.25|3416.41|3378.41|3404.94|3366.94|275
1595963400000|2020-07-28 19:10:00|3405.28|3367.28|3403.4|3365.4|3406.96|3368.96|3401.51|3363.51|272
1595963700000|2020-07-28 19:15:00|3403.46|3365.46|3420.39|3382.39|3420.49|3382.49|3403.07|3365.07|282
1595964000000|2020-07-28 19:20:00|3420.45|3382.45|3421.49|3383.49|3424.95|3386.95|3420.45|3382.45|292
1595964300000|2020-07-28 19:25:00|3421.46|3383.46|3426.47|3388.47|3426.54|3388.54|3421.33|3383.33|271
1595964600000|2020-07-28 19:30:00|3426.51|3388.51|3426.53|3388.53|3430.47|3392.47|3426.51|3388.51|282
1595964900000|2020-07-28 19:35:00|3426.48|3388.48|3429.72|3391.72|3430.44|3392.44|3424.88|3386.88|283
1595965200000|2020-07-28 19:40:00|3429.79|3391.79|3437.31|3399.31|3438.02|3400.02|3429.72|3391.72|271
1595965500000|2020-07-28 19:45:00|3437.27|3399.27|3433.14|3395.14|3437.35|3399.35|3433.1|3395.1|272
1595965800000|2020-07-28 19:50:00|3433.13|3395.13|3441.39|3403.39|3441.39|3403.39|3432.17|3394.17|273
1595966100000|2020-07-28 19:55:00|3441.44|3403.44|3440.89|3402.89|3443.54|3405.54|3440.72|3402.72|277
1595966400000|2020-07-28 20:00:00|3440.9|3402.9|3446.38|3408.38|3447.49|3409.49|3440.35|3402.35|274
1595966700000|2020-07-28 20:05:00|3446.29|3408.29|3444.85|3406.85|3446.5|3408.5|3441.03|3403.03|290
1595967000000|2020-07-28 20:10:00|3444.82|3406.82|3446.63|3408.63|3447.2|3409.2|3443.53|3405.53|287
1595967300000|2020-07-28 20:15:00|3446.27|3408.27|3436.05|3398.05|3446.27|3408.27|3435.77|3397.77|287
1595967600000|2020-07-28 20:20:00|3436.38|3398.38|3436.52|3398.52|3436.68|3398.68|3432.47|3394.47|279
1595967900000|2020-07-28 20:25:00|3436.65|3398.65|3441.9|3403.9|3442.09|3404.09|3436.65|3398.65|285
1595968200000|2020-07-28 20:30:00|3441.95|3403.95|3456.61|3418.61|3456.65|3418.65|3441.38|3403.38|280
1595968500000|2020-07-28 20:35:00|3456.53|3418.53|3460.68|3422.68|3460.68|3422.68|3456.52|3418.52|284
1595968800000|2020-07-28 20:40:00|3460.76|3422.76|3455.51|3417.51|3460.83|3422.83|3451.3|3413.3|278
1595969100000|2020-07-28 20:45:00|3455.57|3417.57|3456.2|3418.2|3458.48|3420.48|3454.28|3416.28|272
1595969400000|2020-07-28 20:50:00|3456.21|3418.21|3451.93|3413.93|3456.4|3418.4|3451.91|3413.91|274
1595969700000|2020-07-28 20:55:00|3451.81|3413.81|3451.05|3413.05|3452.16|3414.16|3446.38|3408.38|266
1595970000000|2020-07-28 21:00:00|3451.03|3413.03|3462.3|3424.3|3462.3|3424.3|3451.03|3413.03|281
1595970300000|2020-07-28 21:05:00|3462.31|3424.31|3472.02|3434.02|3472.44|3434.44|3462.31|3424.31|296
1595970600000|2020-07-28 21:10:00|3472.06|3434.06|3463.74|3425.74|3472.18|3434.18|3461.73|3423.73|269
1595970900000|2020-07-28 21:15:00|3463.83|3425.83|3457.08|3419.08|3464.22|3426.22|3456.77|3418.77|274
1595971200000|2020-07-28 21:20:00|3457.11|3419.11|3458.2|3420.2|3459.09|3421.09|3457.11|3419.11|272
1595971500000|2020-07-28 21:25:00|3458.23|3420.23|3453.32|3415.32|3458.23|3420.23|3453.29|3415.29|264
1595971800000|2020-07-28 21:30:00|3453.26|3415.26|3450.69|3412.69|3453.26|3415.26|3449.64|3411.64|280
1595972100000|2020-07-28 21:35:00|3450.7|3412.7|3458.56|3420.56|3458.59|3420.59|3450.7|3412.7|271
1595972400000|2020-07-28 21:40:00|3458.6|3420.6|3460.64|3422.64|3460.82|3422.82|3457.57|3419.57|270
1595972700000|2020-07-28 21:45:00|3460.67|3422.67|3450.84|3412.84|3461.17|3423.17|3448.06|3410.06|284
1595973000000|2020-07-28 21:50:00|3450.86|3412.86|3444.86|3406.86|3451.58|3413.58|3443.92|3405.92|284
1595973300000|2020-07-28 21:55:00|3444.87|3406.87|3444.18|3406.18|3446.83|3408.83|3442.89|3404.89|286
1595973600000|2020-07-28 22:00:00|3444.2|3406.2|3444.08|3406.08|3447.53|3409.53|3443.3|3405.3|280
1595973900000|2020-07-28 22:05:00|3444.09|3406.09|3441.45|3403.45|3445.85|3407.85|3440.96|3402.96|267
1595974200000|2020-07-28 22:10:00|3441.44|3403.44|3431.85|3393.85|3441.44|3403.44|3431.51|3393.51|292
1595974500000|2020-07-28 22:15:00|3431.89|3393.89|3432.09|3394.09|3434.42|3396.42|3429.51|3391.51|286
1595974800000|2020-07-28 22:20:00|3432.2|3394.2|3431.53|3393.53|3433.7|3395.7|3430.65|3392.65|284
1595975100000|2020-07-28 22:25:00|3431.36|3393.36|3417.43|3379.43|3431.41|3393.41|3416.79|3378.79|290
1595975400000|2020-07-28 22:30:00|3417.32|3379.32|3405.09|3367.09|3417.32|3379.32|3404.18|3366.18|286
1595975700000|2020-07-28 22:35:00|3404.75|3366.75|3417.33|3379.33|3417.88|3379.88|3404.61|3366.61|285
1595976000000|2020-07-28 22:40:00|3417.47|3379.47|3422.41|3384.41|3423.82|3385.82|3417.19|3379.19|276
1595976300000|2020-07-28 22:45:00|3422.5|3384.5|3430.82|3392.82|3431.39|3393.39|3420.88|3382.88|285
1595976600000|2020-07-28 22:50:00|3430.72|3392.72|3433.89|3395.89|3434.22|3396.22|3430.72|3392.72|277
1595976900000|2020-07-28 22:55:00|3433.88|3395.88|3432.81|3394.81|3437.29|3399.29|3432.6|3394.6|271
1595977200000|2020-07-28 23:00:00|3432.67|3394.67|3439.52|3401.52|3439.6|3401.6|3432.35|3394.35|265
1595977500000|2020-07-28 23:05:00|3439.6|3401.6|3441.38|3403.38|3441.38|3403.38|3438.15|3400.15|280
1595977800000|2020-07-28 23:10:00|3441.39|3403.39|3449.04|3411.04|3451.64|3413.64|3440.52|3402.52|282
1595978100000|2020-07-28 23:15:00|3448.95|3410.95|3441.08|3403.08|3448.95|3410.95|3441.08|3403.08|276
1595978400000|2020-07-28 23:20:00|3441.17|3403.17|3441.13|3403.13|3441.61|3403.61|3438.87|3400.87|266
1595978700000|2020-07-28 23:25:00|3441.22|3403.22|3429.3|3391.3|3441.65|3403.65|3429.16|3391.16|276
1595979000000|2020-07-28 23:30:00|3429.25|3391.25|3430.05|3392.05|3430.24|3392.24|3428.66|3390.66|247
1595979300000|2020-07-28 23:35:00|3430.02|3392.02|3423.84|3385.84|3430.68|3392.68|3423.39|3385.39|287
1595979600000|2020-07-28 23:40:00|3423.99|3385.99|3423.11|3385.11|3424.11|3386.11|3419.77|3381.77|267
1595979900000|2020-07-28 23:45:00|3423.35|3385.35|3428.15|3390.15|3428.28|3390.28|3423.35|3385.35|262
1595980200000|2020-07-28 23:50:00|3427.82|3389.82|3418.17|3380.17|3427.82|3389.82|3417.42|3379.42|279
1595980500000|2020-07-28 23:55:00|3418.15|3380.15|3421.13|3383.13|3421.13|3383.13|3417.9|3379.9|258
1595980800000|2020-07-29 00:00:00|3421.29|3383.29|3437.66|3399.66|3438.79|3400.79|3421.01|3383.01|280
1595981100000|2020-07-29 00:05:00|3437.88|3399.88|3442|3404|3442.3|3404.3|3437.56|3399.56|278
1595981400000|2020-07-29 00:10:00|3442.03|3404.03|3429.33|3391.33|3443.25|3405.25|3429.33|3391.33|278
1595981700000|2020-07-29 00:15:00|3429.1|3391.1|3429.47|3391.47|3429.63|3391.63|3427.44|3389.44|268
1595982000000|2020-07-29 00:20:00|3429.54|3391.54|3428.33|3390.33|3432.74|3394.74|3428.31|3390.31|270
1595982300000|2020-07-29 00:25:00|3428.32|3390.32|3417.07|3379.07|3428.36|3390.36|3416.99|3378.99|271
1595982600000|2020-07-29 00:30:00|3416.99|3378.99|3414.4|3376.4|3418.9|3380.9|3413.45|3375.45|263
1595982900000|2020-07-29 00:35:00|3414.52|3376.52|3400.35|3362.35|3415.33|3377.33|3400.28|3362.28|280
1595983200000|2020-07-29 00:40:00|3400.44|3362.44|3403.62|3365.62|3405.69|3367.69|3399.25|3361.25|279
1595983500000|2020-07-29 00:45:00|3403.63|3365.63|3411.35|3373.35|3411.35|3373.35|3402.63|3364.63|264
1595983800000|2020-07-29 00:50:00|3411.33|3373.33|3405.02|3367.02|3412.49|3374.49|3404.92|3366.92|277
1595984100000|2020-07-29 00:55:00|3405.06|3367.06|3397.85|3359.85|3405.32|3367.32|3397.61|3359.61|272
1595984400000|2020-07-29 01:00:00|3397.91|3359.91|3408.24|3370.24|3408.3|3370.3|3397.8|3359.8|281
1595984700000|2020-07-29 01:05:00|3408.22|3370.22|3395.98|3357.98|3408.36|3370.36|3393.09|3355.09|284
1595985000000|2020-07-29 01:10:00|3395.96|3357.96|3392.13|3354.13|3399.92|3361.92|3392.13|3354.13|273
1595985300000|2020-07-29 01:15:00|3392.1|3354.1|3398.12|3360.12|3398.12|3360.12|3391.04|3353.04|281
1595985600000|2020-07-29 01:20:00|3398.11|3360.11|3415.06|3377.06|3415.06|3377.06|3397.74|3359.74|280
1595985900000|2020-07-29 01:25:00|3415.08|3377.08|3422.73|3384.73|3423.12|3385.12|3414.89|3376.89|281
1595986200000|2020-07-29 01:30:00|3422.74|3384.74|3426.64|3388.64|3431.35|3393.35|3421.97|3383.97|285
1595986500000|2020-07-29 01:35:00|3426.75|3388.75|3429.79|3391.79|3435.69|3397.69|3426.75|3388.75|287
1595986800000|2020-07-29 01:40:00|3429.72|3391.72|3426.85|3388.85|3434.3|3396.3|3426.5|3388.5|281
1595987100000|2020-07-29 01:45:00|3426.73|3388.73|3429.2|3391.2|3429.39|3391.39|3420.49|3382.49|281
1595987400000|2020-07-29 01:50:00|3429.3|3391.3|3432.82|3394.82|3434.46|3396.46|3428.5|3390.5|279
1595987700000|2020-07-29 01:55:00|3432.7|3394.7|3434.78|3396.78|3438.03|3400.03|3432.23|3394.23|276
1595988000000|2020-07-29 02:00:00|3434.8|3396.8|3429.76|3391.76|3434.98|3396.98|3428.11|3390.11|282
1595988300000|2020-07-29 02:05:00|3429.75|3391.75|3426.7|3388.7|3430.06|3392.06|3425.66|3387.66|274
1595988600000|2020-07-29 02:10:00|3426.68|3388.68|3436.18|3398.18|3436.18|3398.18|3426.26|3388.26|264
1595988900000|2020-07-29 02:15:00|3436.24|3398.24|3436.07|3398.07|3440.93|3402.93|3435.98|3397.98|273
1595989200000|2020-07-29 02:20:00|3436.15|3398.15|3437.04|3399.04|3438.72|3400.72|3435.84|3397.84|273
1595989500000|2020-07-29 02:25:00|3437.05|3399.05|3438.18|3400.18|3438.96|3400.96|3435.71|3397.71|282
1595989800000|2020-07-29 02:30:00|3438.17|3400.17|3428.15|3390.15|3438.17|3400.17|3428.15|3390.15|279
1595990100000|2020-07-29 02:35:00|3428.11|3390.11|3426.18|3388.18|3428.81|3390.81|3425.31|3387.31|275
1595990400000|2020-07-29 02:40:00|3426.17|3388.17|3428.46|3390.46|3430.73|3392.73|3425.92|3387.92|265
1595990700000|2020-07-29 02:45:00|3428.41|3390.41|3434.03|3396.03|3434.13|3396.13|3426.06|3388.06|276
1595991000000|2020-07-29 02:50:00|3434.09|3396.09|3433.94|3395.94|3435.53|3397.53|3433.86|3395.86|262
1595991300000|2020-07-29 02:55:00|3433.96|3395.96|3432.83|3394.83|3434.55|3396.55|3431.91|3393.91|258
1595991600000|2020-07-29 03:00:00|3432.98|3394.98|3438.24|3400.24|3439.6|3401.6|3432.98|3394.98|272
1595991900000|2020-07-29 03:05:00|3438.17|3400.17|3447.37|3409.37|3447.39|3409.39|3436.06|3398.06|269
1595992200000|2020-07-29 03:10:00|3447.41|3409.41|3452.54|3414.54|3455.92|3417.92|3447.37|3409.37|293
1595992500000|2020-07-29 03:15:00|3453.01|3415.01|3465.86|3427.86|3466.83|3428.83|3452.49|3414.49|288
1595992800000|2020-07-29 03:20:00|3465.98|3427.98|3458.79|3420.79|3466.1|3428.1|3457.06|3419.06|282
1595993100000|2020-07-29 03:25:00|3458.84|3420.84|3458.13|3420.13|3461.9|3423.9|3456.44|3418.44|278
1595993400000|2020-07-29 03:30:00|3458.11|3420.11|3451.63|3413.63|3460.78|3422.78|3451.49|3413.49|282
1595993700000|2020-07-29 03:35:00|3451.51|3413.51|3452.74|3414.74|3453.22|3415.22|3450.09|3412.09|262
1595994000000|2020-07-29 03:40:00|3452.86|3414.86|3454.63|3416.63|3454.67|3416.67|3451.64|3413.64|253
1595994300000|2020-07-29 03:45:00|3454.62|3416.62|3456.3|3418.3|3461.52|3423.52|3454.62|3416.62|267
1595994600000|2020-07-29 03:50:00|3456.42|3418.42|3451.78|3413.78|3456.97|3418.97|3450.96|3412.96|268
1595994900000|2020-07-29 03:55:00|3451.75|3413.75|3457.81|3419.81|3457.81|3419.81|3450.89|3412.89|276
1595995200000|2020-07-29 04:00:00|3457.82|3419.82|3451.22|3413.22|3459.8|3421.8|3448.7|3410.7|283
1595995500000|2020-07-29 04:05:00|3451.2|3413.2|3443.78|3405.78|3451.55|3413.55|3443.73|3405.73|273
1595995800000|2020-07-29 04:10:00|3443.8|3405.8|3445.65|3407.65|3446.37|3408.37|3443.79|3405.79|268
1595996100000|2020-07-29 04:15:00|3445.66|3407.66|3450.99|3412.99|3451.14|3413.14|3445.36|3407.36|269
1595996400000|2020-07-29 04:20:00|3450.96|3412.96|3443.19|3405.19|3451.65|3413.65|3443.02|3405.02|262
1595996700000|2020-07-29 04:25:00|3443.16|3405.16|3437.53|3399.53|3443.16|3405.16|3437.53|3399.53|279
1595997000000|2020-07-29 04:30:00|3437.35|3399.35|3435.85|3397.85|3439.93|3401.93|3435.05|3397.05|262
1595997300000|2020-07-29 04:35:00|3436.04|3398.04|3444.59|3406.59|3445.62|3407.62|3436.04|3398.04|273
1595997600000|2020-07-29 04:40:00|3444.54|3406.54|3445.18|3407.18|3445.27|3407.27|3443.42|3405.42|254
1595997900000|2020-07-29 04:45:00|3444.93|3406.93|3441.54|3403.54|3446.75|3408.75|3441.53|3403.53|271
1595998200000|2020-07-29 04:50:00|3441.52|3403.52|3439.98|3401.98|3442.57|3404.57|3439.35|3401.35|258
1595998500000|2020-07-29 04:55:00|3439.99|3401.99|3438.86|3400.86|3440.42|3402.42|3438.74|3400.74|252
1595998800000|2020-07-29 05:00:00|3438.91|3400.91|3435.34|3397.34|3439.42|3401.42|3435.17|3397.17|264
1595999100000|2020-07-29 05:05:00|3435.24|3397.24|3430.21|3392.21|3435.28|3397.28|3426.78|3388.78|267
1595999400000|2020-07-29 05:10:00|3430.17|3392.17|3436.02|3398.02|3436.02|3398.02|3430|3392|265
1595999700000|2020-07-29 05:15:00|3436|3398|3451.2|3413.2|3451.4|3413.4|3435.98|3397.98|269
1596000000000|2020-07-29 05:20:00|3451.17|3413.17|3454.85|3416.85|3456.01|3418.01|3451.17|3413.17|267
1596000300000|2020-07-29 05:25:00|3454.82|3416.82|3451.91|3413.91|3456.62|3418.62|3450.78|3412.78|266
1596000600000|2020-07-29 05:30:00|3451.92|3413.92|3455.93|3417.93|3457.29|3419.29|3451.92|3413.92|269
1596000900000|2020-07-29 05:35:00|3455.87|3417.87|3454.82|3416.82|3456.98|3418.98|3454.71|3416.71|252
1596001200000|2020-07-29 05:40:00|3454.78|3416.78|3455.04|3417.04|3455.4|3417.4|3451.67|3413.67|273
1596001500000|2020-07-29 05:45:00|3454.92|3416.92|3460.21|3422.21|3461.13|3423.13|3454.53|3416.53|271
1596001800000|2020-07-29 05:50:00|3460.24|3422.24|3464.21|3426.21|3464.46|3426.46|3459.6|3421.6|272
1596002100000|2020-07-29 05:55:00|3464.24|3426.24|3449.6|3411.6|3464.76|3426.76|3449.6|3411.6|281
1596002400000|2020-07-29 06:00:00|3449.56|3411.56|3456.47|3418.47|3456.52|3418.52|3446.22|3408.22|276
1596002700000|2020-07-29 06:05:00|3456.46|3418.46|3476.03|3438.03|3479.18|3441.18|3456.46|3418.46|287
1596003000000|2020-07-29 06:10:00|3476|3438|3469.06|3431.06|3476.31|3438.31|3469.06|3431.06|281
1596003300000|2020-07-29 06:15:00|3468.93|3430.93|3464.16|3426.16|3470.54|3432.54|3463.94|3425.94|282
1596003600000|2020-07-29 06:20:00|3464.33|3426.33|3472.12|3434.12|3472.12|3434.12|3464.33|3426.33|285
1596003900000|2020-07-29 06:25:00|3472.09|3434.09|3469.6|3431.6|3477.86|3439.86|3468.93|3430.93|286
1596004200000|2020-07-29 06:30:00|3469.61|3431.61|3469.9|3431.9|3473.39|3435.39|3468.17|3430.17|281
1596004500000|2020-07-29 06:35:00|3470|3432|3477.93|3439.93|3480.66|3442.66|3470|3432|282
1596004800000|2020-07-29 06:40:00|3477.95|3439.95|3482.17|3444.17|3482.54|3444.54|3477.72|3439.72|283
1596005100000|2020-07-29 06:45:00|3482.05|3444.05|3478.84|3440.84|3482.5|3444.5|3478.07|3440.07|283
1596005400000|2020-07-29 06:50:00|3478.86|3440.86|3482.14|3444.14|3482.22|3444.22|3476.37|3438.37|273
1596005700000|2020-07-29 06:55:00|3482.2|3444.2|3484.42|3446.42|3487.33|3449.33|3482.2|3444.2|275
1596006000000|2020-07-29 07:00:00|3484.39|3446.39|3475.07|3437.07|3486.4|3448.4|3473.73|3435.73|275
1596006300000|2020-07-29 07:05:00|3475.12|3437.12|3468.54|3430.54|3476.94|3438.94|3468.54|3430.54|276
1596006600000|2020-07-29 07:10:00|3468.55|3430.55|3466.37|3428.37|3468.93|3430.93|3465.54|3427.54|261
1596006900000|2020-07-29 07:15:00|3466.4|3428.4|3469.49|3431.49|3469.49|3431.49|3466.4|3428.4|270
1596007200000|2020-07-29 07:20:00|3469.56|3431.56|3461.76|3423.76|3470.36|3432.36|3461.76|3423.76|276
1596007500000|2020-07-29 07:25:00|3461.71|3423.71|3465.99|3427.99|3465.99|3427.99|3461.14|3423.14|277
1596007800000|2020-07-29 07:30:00|3465.96|3427.96|3463.92|3425.92|3466.97|3428.97|3463.84|3425.84|273
1596008100000|2020-07-29 07:35:00|3463.82|3425.82|3468.09|3430.09|3468.56|3430.56|3463.39|3425.39|258
1596008400000|2020-07-29 07:40:00|3468.13|3430.13|3470.07|3432.07|3470.08|3432.08|3467.74|3429.74|257
1596008700000|2020-07-29 07:45:00|3470.16|3432.16|3464.72|3426.72|3470.27|3432.27|3463.65|3425.65|259
1596009000000|2020-07-29 07:50:00|3464.7|3426.7|3472.89|3434.89|3473.12|3435.12|3464.6|3426.6|269
1596009300000|2020-07-29 07:55:00|3472.84|3434.84|3472.98|3434.98|3475.12|3437.12|3472.21|3434.21|266
1596009600000|2020-07-29 08:00:00|3472.91|3434.91|3479.59|3441.59|3479.85|3441.85|3469.76|3431.76|275
1596009900000|2020-07-29 08:05:00|3479.6|3441.6|3485.01|3447.01|3487.32|3449.32|3479.58|3441.58|281
1596010200000|2020-07-29 08:10:00|3485|3447|3490.62|3452.62|3491.57|3453.57|3485|3447|268
1596010500000|2020-07-29 08:15:00|3490.61|3452.61|3485.13|3447.13|3490.61|3452.61|3485.13|3447.13|270
1596010800000|2020-07-29 08:20:00|3485.09|3447.09|3488.44|3450.44|3489|3451|3483.87|3445.87|277
1596011100000|2020-07-29 08:25:00|3488.41|3450.41|3481.67|3443.67|3488.44|3450.44|3481.55|3443.55|280
1596011400000|2020-07-29 08:30:00|3481.59|3443.59|3488.29|3450.29|3488.34|3450.34|3479.56|3441.56|279
1596011700000|2020-07-29 08:35:00|3488.22|3450.22|3488.23|3450.23|3494.85|3456.85|3488.01|3450.01|289
1596012000000|2020-07-29 08:40:00|3488.32|3450.32|3484.74|3446.74|3488.71|3450.71|3481.65|3443.65|278
1596012300000|2020-07-29 08:45:00|3484.65|3446.65|3481.15|3443.15|3486.36|3448.36|3481.12|3443.12|278
1596012600000|2020-07-29 08:50:00|3481.07|3443.07|3479.28|3441.28|3481.07|3443.07|3477.43|3439.43|265
1596012900000|2020-07-29 08:55:00|3479.24|3441.24|3488.8|3450.8|3489.89|3451.89|3478.37|3440.37|277
1596013200000|2020-07-29 09:00:00|3488.79|3450.79|3484.96|3446.96|3489.7|3451.7|3482.33|3444.33|282
1596013500000|2020-07-29 09:05:00|3484.98|3446.98|3487.34|3449.34|3488.96|3450.96|3484.19|3446.19|279
1596013800000|2020-07-29 09:10:00|3487.29|3449.29|3489.43|3451.43|3490.09|3452.09|3487.05|3449.05|273
1596014100000|2020-07-29 09:15:00|3489.3|3451.3|3482.48|3444.48|3489.3|3451.3|3478.48|3440.48|287
1596014400000|2020-07-29 09:20:00|3482.53|3444.53|3476.51|3438.51|3482.68|3444.68|3476.36|3438.36|268
1596014700000|2020-07-29 09:25:00|3476.47|3438.47|3453.48|3415.48|3477.02|3439.02|3446.77|3408.77|284
1596015000000|2020-07-29 09:30:00|3453.38|3415.38|3463.96|3425.96|3464.33|3426.33|3452.61|3414.61|285
1596015300000|2020-07-29 09:35:00|3464.03|3426.03|3458.51|3420.51|3465.5|3427.5|3458.43|3420.43|272
1596015600000|2020-07-29 09:40:00|3458.41|3420.41|3456.59|3418.59|3460.39|3422.39|3456.29|3418.29|280
1596015900000|2020-07-29 09:45:00|3456.33|3418.33|3466.25|3428.25|3466.36|3428.36|3454.73|3416.73|280
1596016200000|2020-07-29 09:50:00|3466.29|3428.29|3462.79|3424.79|3467.15|3429.15|3460.38|3422.38|278
1596016500000|2020-07-29 09:55:00|3462.84|3424.84|3460.33|3422.33|3463.04|3425.04|3460.33|3422.33|261
1596016800000|2020-07-29 10:00:00|3460.23|3422.23|3460.76|3422.76|3463.82|3425.82|3459.76|3421.76|272
1596017100000|2020-07-29 10:05:00|3460.79|3422.79|3449.59|3411.59|3461.48|3423.48|3448.46|3410.46|284
1596017400000|2020-07-29 10:10:00|3449.57|3411.57|3453.51|3415.51|3454.56|3416.56|3449.57|3411.57|273
1596017700000|2020-07-29 10:15:00|3453.49|3415.49|3460.6|3422.6|3460.74|3422.74|3453.27|3415.27|268
1596018000000|2020-07-29 10:20:00|3460.67|3422.67|3457.25|3419.25|3461.06|3423.06|3456.03|3418.03|274
1596018300000|2020-07-29 10:25:00|3457.16|3419.16|3456.1|3418.1|3460.72|3422.72|3456.1|3418.1|277
1596018600000|2020-07-29 10:30:00|3456.05|3418.05|3461.4|3423.4|3461.85|3423.85|3455.03|3417.03|260
1596018900000|2020-07-29 10:35:00|3461.42|3423.42|3466.26|3428.26|3467.61|3429.61|3461.33|3423.33|273
1596019200000|2020-07-29 10:40:00|3466.23|3428.23|3466.71|3428.71|3467.87|3429.87|3465.66|3427.66|267
1596019500000|2020-07-29 10:45:00|3466.7|3428.7|3463.34|3425.34|3466.77|3428.77|3462.85|3424.85|267
1596019800000|2020-07-29 10:50:00|3463.3|3425.3|3470.87|3432.87|3471.48|3433.48|3463.17|3425.17|272
1596020100000|2020-07-29 10:55:00|3470.95|3432.95|3474.58|3436.58|3475.2|3437.2|3470.95|3432.95|260
1596020400000|2020-07-29 11:00:00|3474.37|3436.37|3467.46|3429.46|3474.37|3436.37|3467.37|3429.37|272
1596020700000|2020-07-29 11:05:00|3467.43|3429.43|3469.02|3431.02|3469.02|3431.02|3465.65|3427.65|262
1596021000000|2020-07-29 11:10:00|3469.03|3431.03|3473.67|3435.67|3473.71|3435.71|3469.02|3431.02|243
1596021300000|2020-07-29 11:15:00|3473.68|3435.68|3470.73|3432.73|3473.82|3435.82|3468.92|3430.92|275
1596021600000|2020-07-29 11:20:00|3470.69|3432.69|3468.74|3430.74|3473.48|3435.48|3468.74|3430.74|264
1596021900000|2020-07-29 11:25:00|3468.57|3430.57|3462.51|3424.51|3468.57|3430.57|3460.45|3422.45|275
1596022200000|2020-07-29 11:30:00|3462.71|3424.71|3469.65|3431.65|3469.75|3431.75|3462.71|3424.71|282
1596022500000|2020-07-29 11:35:00|3469.64|3431.64|3471.8|3433.8|3472.48|3434.48|3469.5|3431.5|256
1596022800000|2020-07-29 11:40:00|3471.89|3433.89|3469.1|3431.1|3471.92|3433.92|3468.83|3430.83|260
1596023100000|2020-07-29 11:45:00|3469.06|3431.06|3485.12|3447.12|3485.78|3447.78|3468.86|3430.86|269
1596023400000|2020-07-29 11:50:00|3485.03|3447.03|3475.22|3437.22|3485.03|3447.03|3475.13|3437.13|282
1596023700000|2020-07-29 11:55:00|3475.25|3437.25|3479.5|3441.5|3480.47|3442.47|3475.25|3437.25|268
1596024000000|2020-07-29 12:00:00|3479.36|3441.36|3475.69|3437.69|3479.36|3441.36|3473.4|3435.4|278
1596024300000|2020-07-29 12:05:00|3475.66|3437.66|3475|3437|3478.73|3440.73|3474.6|3436.6|277
1596024600000|2020-07-29 12:10:00|3475.05|3437.05|3485.49|3447.49|3486.39|3448.39|3475.05|3437.05|269
1596024900000|2020-07-29 12:15:00|3485.48|3447.48|3479.69|3441.69|3488.22|3450.22|3479.69|3441.69|273
1596025200000|2020-07-29 12:20:00|3479.7|3441.7|3478.04|3440.04|3481.35|3443.35|3477.62|3439.62|274
1596025500000|2020-07-29 12:25:00|3477.98|3439.98|3476.59|3438.59|3478.96|3440.96|3476.31|3438.31|274
1596025800000|2020-07-29 12:30:00|3476.63|3438.63|3480|3442|3481.04|3443.04|3475.98|3437.98|265
1596026100000|2020-07-29 12:35:00|3479.99|3441.99|3484.41|3446.41|3484.6|3446.6|3477.22|3439.22|277
1596026400000|2020-07-29 12:40:00|3484.46|3446.46|3482.78|3444.78|3486.2|3448.2|3482.73|3444.73|252
1596026700000|2020-07-29 12:45:00|3482.8|3444.8|3476.99|3438.99|3483.4|3445.4|3476.96|3438.96|263
1596027000000|2020-07-29 12:50:00|3476.91|3438.91|3483.33|3445.33|3485.22|3447.22|3476.09|3438.09|277
1596027300000|2020-07-29 12:55:00|3483.31|3445.31|3472.56|3434.56|3483.53|3445.53|3472.52|3434.52|270
1596027600000|2020-07-29 13:00:00|3472.59|3434.59|3472.77|3434.77|3473.1|3435.1|3458.41|3420.41|288
1596027900000|2020-07-29 13:05:00|3472.64|3434.64|3476.02|3438.02|3479.07|3441.07|3472.17|3434.17|271
1596028200000|2020-07-29 13:10:00|3476.01|3438.01|3475.75|3437.75|3477.08|3439.08|3475.48|3437.48|280
1596028500000|2020-07-29 13:15:00|3475.7|3437.7|3474.71|3436.71|3475.7|3437.7|3474.68|3436.68|261
1596028800000|2020-07-29 13:20:00|3474.65|3436.65|3467.54|3429.54|3474.84|3436.84|3467.17|3429.17|267
1596029100000|2020-07-29 13:25:00|3467.52|3429.52|3465.72|3427.72|3469.62|3431.62|3465.54|3427.54|273
1596029400000|2020-07-29 13:30:00|3465.71|3427.71|3461.93|3423.93|3466.11|3428.11|3459.94|3421.94|267
1596029700000|2020-07-29 13:35:00|3461.95|3423.95|3466.87|3428.87|3468.65|3430.65|3461.92|3423.92|270
1596030000000|2020-07-29 13:40:00|3466.88|3428.88|3455.57|3417.57|3467.18|3429.18|3455.05|3417.05|280
1596030300000|2020-07-29 13:45:00|3455.58|3417.58|3460.63|3422.63|3462.56|3424.56|3455.47|3417.47|271
1596030600000|2020-07-29 13:50:00|3460.68|3422.68|3465.85|3427.85|3467.46|3429.46|3460.49|3422.49|270
1596030900000|2020-07-29 13:55:00|3465.89|3427.89|3468.33|3430.33|3468.83|3430.83|3463.59|3425.59|266
1596031200000|2020-07-29 14:00:00|3468.28|3430.28|3471.94|3433.94|3472.02|3434.02|3468.2|3430.2|254
1596031500000|2020-07-29 14:05:00|3471.85|3433.85|3474.52|3436.52|3475.21|3437.21|3471.79|3433.79|266
1596031800000|2020-07-29 14:10:00|3474.37|3436.37|3471.65|3433.65|3474.72|3436.72|3469.33|3431.33|260
1596032100000|2020-07-29 14:15:00|3471.64|3433.64|3476.81|3438.81|3477.14|3439.14|3471.64|3433.64|271
1596032400000|2020-07-29 14:20:00|3476.86|3438.86|3471.84|3433.84|3477.25|3439.25|3471.66|3433.66|246
1596032700000|2020-07-29 14:25:00|3471.87|3433.87|3470.12|3432.12|3472.15|3434.15|3469.54|3431.54|257
1596033000000|2020-07-29 14:30:00|3470.13|3432.13|3478.43|3440.43|3480.97|3442.97|3470.11|3432.11|272
1596033300000|2020-07-29 14:35:00|3478.44|3440.44|3476.73|3438.73|3478.45|3440.45|3473.48|3435.48|263
1596033600000|2020-07-29 14:40:00|3476.66|3438.66|3485.33|3447.33|3487.17|3449.17|3475.18|3437.18|287
1596033900000|2020-07-29 14:45:00|3485.58|3447.58|3502.17|3464.17|3502.71|3464.71|3485.58|3447.58|291
1596034200000|2020-07-29 14:50:00|3502.01|3464.01|3470.95|3432.95|3502.53|3464.53|3466.67|3428.67|290
1596034500000|2020-07-29 14:55:00|3470.8|3432.8|3459.66|3421.66|3471.01|3433.01|3440.82|3402.82|291
1596034800000|2020-07-29 15:00:00|3459.54|3421.54|3461.62|3423.62|3466.02|3428.02|3458.11|3420.11|291
1596035100000|2020-07-29 15:05:00|3461.58|3423.58|3466.89|3428.89|3469.17|3431.17|3460.64|3422.64|283
1596035400000|2020-07-29 15:10:00|3466.96|3428.96|3474.43|3436.43|3476.97|3438.97|3466.96|3428.96|285
1596035700000|2020-07-29 15:15:00|3474.3|3436.3|3479.89|3441.89|3483.94|3445.94|3474.21|3436.21|277
1596036000000|2020-07-29 15:20:00|3479.87|3441.87|3480.08|3442.08|3482.64|3444.64|3479.45|3441.45|279
1596036300000|2020-07-29 15:25:00|3479.99|3441.99|3475.57|3437.57|3480.68|3442.68|3474.6|3436.6|272
1596036600000|2020-07-29 15:30:00|3475.76|3437.76|3477.87|3439.87|3482.37|3444.37|3475.6|3437.6|283
1596036900000|2020-07-29 15:35:00|3477.94|3439.94|3474.48|3436.48|3477.98|3439.98|3473.63|3435.63|270
1596037200000|2020-07-29 15:40:00|3474.33|3436.33|3471.75|3433.75|3474.38|3436.38|3469.17|3431.17|258
1596037500000|2020-07-29 15:45:00|3471.89|3433.89|3473.59|3435.59|3475.9|3437.9|3471.89|3433.89|273
1596037800000|2020-07-29 15:50:00|3473.56|3435.56|3474.61|3436.61|3476.65|3438.65|3473.14|3435.14|265
1596038100000|2020-07-29 15:55:00|3474.57|3436.57|3470.31|3432.31|3474.94|3436.94|3469.63|3431.63|273
1596038400000|2020-07-29 16:00:00|3470.37|3432.37|3484.47|3446.47|3485.91|3447.91|3470.29|3432.29|285
1596038700000|2020-07-29 16:05:00|3484.52|3446.52|3481.43|3443.43|3487.52|3449.52|3480.03|3442.03|287
1596039000000|2020-07-29 16:10:00|3481.62|3443.62|3484.61|3446.61|3487.32|3449.32|3481.56|3443.56|279
1596039300000|2020-07-29 16:15:00|3484.62|3446.62|3473.38|3435.38|3484.86|3446.86|3471.66|3433.66|282
1596039600000|2020-07-29 16:20:00|3473.37|3435.37|3470.82|3432.82|3474.19|3436.19|3470.82|3432.82|278
1596039900000|2020-07-29 16:25:00|3470.77|3432.77|3474.81|3436.81|3474.81|3436.81|3465.39|3427.39|279
1596040200000|2020-07-29 16:30:00|3474.88|3436.88|3476.88|3438.88|3477.83|3439.83|3474.55|3436.55|280
1596040500000|2020-07-29 16:35:00|3476.95|3438.95|3476.79|3438.79|3480.01|3442.01|3475.8|3437.8|285
1596040800000|2020-07-29 16:40:00|3476.83|3438.83|3469.96|3431.96|3479.25|3441.25|3469.96|3431.96|285
1596041100000|2020-07-29 16:45:00|3469.95|3431.95|3475.31|3437.31|3475.8|3437.8|3469.92|3431.92|270
1596041400000|2020-07-29 16:50:00|3475.3|3437.3|3471.55|3433.55|3476.18|3438.18|3470.02|3432.02|287
1596041700000|2020-07-29 16:55:00|3471.49|3433.49|3476.27|3438.27|3476.62|3438.62|3466.09|3428.09|286
1596042000000|2020-07-29 17:00:00|3476.23|3438.23|3475.49|3437.49|3478.71|3440.71|3474.47|3436.47|282
1596042300000|2020-07-29 17:05:00|3475.34|3437.34|3469.85|3431.85|3475.34|3437.34|3459.4|3421.4|288
1596042600000|2020-07-29 17:10:00|3469.77|3431.77|3471.29|3433.29|3471.94|3433.94|3468.23|3430.23|287
1596042900000|2020-07-29 17:15:00|3471.33|3433.33|3474.51|3436.51|3474.51|3436.51|3469.14|3431.14|260
1596043200000|2020-07-29 17:20:00|3474.66|3436.66|3471.94|3433.94|3475.77|3437.77|3471.93|3433.93|268
1596043500000|2020-07-29 17:25:00|3471.98|3433.98|3468.51|3430.51|3472.25|3434.25|3468.51|3430.51|268
1596043800000|2020-07-29 17:30:00|3468.42|3430.42|3462.64|3424.64|3469.27|3431.27|3460.8|3422.8|267
1596044100000|2020-07-29 17:35:00|3462.69|3424.69|3453.86|3415.86|3463.56|3425.56|3444.62|3406.62|287
1596044400000|2020-07-29 17:40:00|3453.89|3415.89|3459.48|3421.48|3460.61|3422.61|3453.75|3415.75|285
1596044700000|2020-07-29 17:45:00|3459.49|3421.49|3461.68|3423.68|3461.68|3423.68|3459.23|3421.23|278
1596045000000|2020-07-29 17:50:00|3461.84|3423.84|3456.81|3418.81|3464.74|3426.74|3455.82|3417.82|276
1596045300000|2020-07-29 17:55:00|3456.91|3418.91|3454.21|3416.21|3458.5|3420.5|3454.08|3416.08|269
1596045600000|2020-07-29 18:00:00|3454.22|3416.22|3468.06|3430.06|3469.88|3431.88|3454.16|3416.16|288
1596045900000|2020-07-29 18:05:00|3468.03|3430.03|3469.72|3431.72|3472.88|3434.88|3467.99|3429.99|276
1596046200000|2020-07-29 18:10:00|3469.7|3431.7|3468.96|3430.96|3471.08|3433.08|3468.51|3430.51|275
1596046500000|2020-07-29 18:15:00|3469.04|3431.04|3470.68|3432.68|3471.02|3433.02|3468.89|3430.89|260
1596046800000|2020-07-29 18:20:00|3470.69|3432.69|3466.07|3428.07|3470.72|3432.72|3465.92|3427.92|266
1596047100000|2020-07-29 18:25:00|3466.14|3428.14|3466.44|3428.44|3466.69|3428.69|3464.97|3426.97|266
1596047400000|2020-07-29 18:30:00|3466.4|3428.4|3475.46|3437.46|3475.55|3437.55|3466.37|3428.37|269
1596047700000|2020-07-29 18:35:00|3475.3|3437.3|3480.29|3442.29|3480.76|3442.76|3475.07|3437.07|277
1596048000000|2020-07-29 18:40:00|3480.34|3442.34|3479.79|3441.79|3480.81|3442.81|3479|3441|272
1596048300000|2020-07-29 18:45:00|3479.71|3441.71|3484.1|3446.1|3484.49|3446.49|3478.11|3440.11|277
1596048600000|2020-07-29 18:50:00|3484.18|3446.18|3483.02|3445.02|3486.39|3448.39|3483.02|3445.02|276
1596048900000|2020-07-29 18:55:00|3483.06|3445.06|3477.63|3439.63|3486.03|3448.03|3477.46|3439.46|277
1596049200000|2020-07-29 19:00:00|3477.43|3439.43|3477.94|3439.94|3480.4|3442.4|3476.24|3438.24|275
1596049500000|2020-07-29 19:05:00|3477.83|3439.83|3477.62|3439.62|3481.4|3443.4|3476.83|3438.83|276
1596049800000|2020-07-29 19:10:00|3477.6|3439.6|3477.68|3439.68|3478.7|3440.7|3473.75|3435.75|269
1596050100000|2020-07-29 19:15:00|3477.63|3439.63|3482.86|3444.86|3482.92|3444.92|3477.17|3439.17|273
1596050400000|2020-07-29 19:20:00|3482.84|3444.84|3484.82|3446.82|3486.94|3448.94|3481.93|3443.93|277
1596050700000|2020-07-29 19:25:00|3484.84|3446.84|3488.27|3450.27|3488.27|3450.27|3483.35|3445.35|268
1596051000000|2020-07-29 19:30:00|3488.3|3450.3|3481.63|3443.63|3488.72|3450.72|3481.63|3443.63|269
1596051300000|2020-07-29 19:35:00|3481.64|3443.64|3481.66|3443.66|3481.66|3443.66|3478.28|3440.28|260
1596051600000|2020-07-29 19:40:00|3481.64|3443.64|3484.27|3446.27|3484.71|3446.71|3481.6|3443.6|252
1596051900000|2020-07-29 19:45:00|3484.37|3446.37|3484.39|3446.39|3485.38|3447.38|3482.22|3444.22|264
1596052200000|2020-07-29 19:50:00|3484.37|3446.37|3480.86|3442.86|3484.53|3446.53|3480.41|3442.41|247
1596052500000|2020-07-29 19:55:00|3480.89|3442.89|3482.72|3444.72|3484.03|3446.03|3480.73|3442.73|268
1596052800000|2020-07-29 20:00:00|3482.78|3444.78|3484.66|3446.66|3485.32|3447.32|3482.71|3444.71|263
1596053100000|2020-07-29 20:05:00|3484.68|3446.68|3483.56|3445.56|3485.54|3447.54|3480.26|3442.26|275
1596053400000|2020-07-29 20:10:00|3483.55|3445.55|3492.38|3454.38|3493.14|3455.14|3482.15|3444.15|270
1596053700000|2020-07-29 20:15:00|3492.3|3454.3|3490.45|3452.45|3492.41|3454.41|3490.16|3452.16|269
1596054000000|2020-07-29 20:20:00|3490.43|3452.43|3490.72|3452.72|3491.97|3453.97|3490.43|3452.43|263
1596054300000|2020-07-29 20:25:00|3490.73|3452.73|3492.73|3454.73|3492.77|3454.77|3490|3452|270
1596054600000|2020-07-29 20:30:00|3492.78|3454.78|3492.36|3454.36|3493.32|3455.32|3491.97|3453.97|274
1596054900000|2020-07-29 20:35:00|3492.32|3454.32|3490.67|3452.67|3492.32|3454.32|3490.65|3452.65|242
1596055200000|2020-07-29 20:40:00|3490.76|3452.76|3479.97|3441.97|3490.89|3452.89|3477.7|3439.7|267
1596055500000|2020-07-29 20:45:00|3479.9|3441.9|3481.63|3443.63|3481.63|3443.63|3478.94|3440.94|261
1596055800000|2020-07-29 20:50:00|3481.64|3443.64|3486.58|3448.58|3486.93|3448.93|3481.64|3443.64|257
1596056100000|2020-07-29 20:55:00|3486.56|3448.56|3488.83|3450.83|3489.77|3451.77|3486.48|3448.48|262
1596056400000|2020-07-29 21:00:00|3488.86|3450.86|3487.61|3449.61|3501.32|3463.32|3487.61|3449.61|258
1596056700000|2020-07-29 21:05:00|3488.39|3450.39|3494.16|3456.16|3498.47|3460.47|3487.72|3449.72|272
1596057000000|2020-07-29 21:10:00|3494.23|3456.23|3493.63|3455.63|3495.46|3457.46|3492.8|3454.8|237
1596057300000|2020-07-29 21:15:00|3493.67|3455.67|3490.46|3452.46|3495.27|3457.27|3488.76|3450.76|268
1596057600000|2020-07-29 21:20:00|3490.49|3452.49|3493.45|3455.45|3495.01|3457.01|3490.48|3452.48|256
1596057900000|2020-07-29 21:25:00|3493.37|3455.37|3497.84|3459.84|3498.07|3460.07|3493.23|3455.23|248
1596058200000|2020-07-29 21:30:00|3497.81|3459.81|3502.5|3464.5|3503.05|3465.05|3497.72|3459.72|245
1596058500000|2020-07-29 21:35:00|3502.52|3464.52|3502.19|3464.19|3502.57|3464.57|3500.05|3462.05|270
1596058800000|2020-07-29 21:40:00|3502.22|3464.22|3502.51|3464.51|3502.84|3464.84|3500.58|3462.58|262
1596059100000|2020-07-29 21:45:00|3502.52|3464.52|3508.52|3470.52|3508.52|3470.52|3502.19|3464.19|272
1596059400000|2020-07-29 21:50:00|3508.54|3470.54|3512.43|3474.43|3515.85|3477.85|3508.14|3470.14|267
1596059700000|2020-07-29 21:55:00|3512.7|3474.7|3514.68|3476.68|3519.3|3481.3|3510.5|3472.5|286
1596060000000|2020-07-29 22:00:00|3514.58|3476.58|3509.06|3471.06|3514.95|3476.95|3507.12|3469.12|284
1596060300000|2020-07-29 22:05:00|3508.98|3470.98|3500.42|3462.42|3511.11|3473.11|3493.79|3455.79|290
1596060600000|2020-07-29 22:10:00|3500.41|3462.41|3498.83|3460.83|3501.4|3463.4|3494.87|3456.87|271
1596060900000|2020-07-29 22:15:00|3498.84|3460.84|3497.92|3459.92|3503.69|3465.69|3497.91|3459.91|267
1596061200000|2020-07-29 22:20:00|3497.91|3459.91|3499.86|3461.86|3501.24|3463.24|3497.48|3459.48|279
1596061500000|2020-07-29 22:25:00|3499.85|3461.85|3499.21|3461.21|3499.88|3461.88|3497.21|3459.21|261
1596061800000|2020-07-29 22:30:00|3499.14|3461.14|3496.96|3458.96|3499.9|3461.9|3493.85|3455.85|271
1596062100000|2020-07-29 22:35:00|3496.98|3458.98|3495.44|3457.44|3497.48|3459.48|3495.38|3457.38|257
1596062400000|2020-07-29 22:40:00|3495.48|3457.48|3501.26|3463.26|3501.31|3463.31|3495.44|3457.44|271
1596062700000|2020-07-29 22:45:00|3501.25|3463.25|3500.06|3462.06|3502.51|3464.51|3499.99|3461.99|249
1596063000000|2020-07-29 22:50:00|3500.09|3462.09|3489.99|3451.99|3500.09|3462.09|3488.87|3450.87|243
1596063300000|2020-07-29 22:55:00|3489.96|3451.96|3489.33|3451.33|3490.41|3452.41|3485.64|3447.64|271
1596063600000|2020-07-29 23:00:00|3489.32|3451.32|3477.4|3439.4|3489.32|3451.32|3477.4|3439.4|259
1596063900000|2020-07-29 23:05:00|3476.75|3438.75|3481.81|3443.81|3482.22|3444.22|3475.41|3437.41|271
1596064200000|2020-07-29 23:10:00|3481.86|3443.86|3482.62|3444.62|3483.14|3445.14|3481.24|3443.24|243
1596064500000|2020-07-29 23:15:00|3482.64|3444.64|3459.94|3421.94|3482.64|3444.64|3454.66|3416.66|282
1596064800000|2020-07-29 23:20:00|3459.79|3421.79|3446.45|3408.45|3461.74|3423.74|3443.45|3405.45|284
1596065100000|2020-07-29 23:25:00|3446.53|3408.53|3458.09|3420.09|3459.14|3421.14|3442.09|3404.09|286
1596065400000|2020-07-29 23:30:00|3458.27|3420.27|3450.67|3412.67|3458.27|3420.27|3449.45|3411.45|283
1596065700000|2020-07-29 23:35:00|3450.86|3412.86|3438.05|3400.05|3451.24|3413.24|3437.84|3399.84|273
1596066000000|2020-07-29 23:40:00|3437.53|3399.53|3445.43|3407.43|3445.43|3407.43|3435.11|3397.11|282
1596066300000|2020-07-29 23:45:00|3445.38|3407.38|3449.86|3411.86|3451.31|3413.31|3444.85|3406.85|269
1596066600000|2020-07-29 23:50:00|3449.89|3411.89|3447.26|3409.26|3453.99|3415.99|3447.23|3409.23|266
1596066900000|2020-07-29 23:55:00|3447.18|3409.18|3450.8|3412.8|3450.81|3412.81|3444.06|3406.06|267
1596067200000|2020-07-30 00:00:00|3450.89|3412.89|3409.96|3371.96|3451.26|3413.26|3407.87|3369.87|289
1596067500000|2020-07-30 00:05:00|3409.82|3371.82|3422.58|3384.58|3425.49|3387.49|3404.93|3366.93|281
1596067800000|2020-07-30 00:10:00|3422.46|3384.46|3432.72|3394.72|3434.87|3396.87|3422.46|3384.46|281
1596068100000|2020-07-30 00:15:00|3432.68|3394.68|3436.14|3398.14|3436.14|3398.14|3426.54|3388.54|289
1596068400000|2020-07-30 00:20:00|3436.13|3398.13|3436.95|3398.95|3436.98|3398.98|3430.68|3392.68|281
1596068700000|2020-07-30 00:25:00|3436.93|3398.93|3437.41|3399.41|3442.22|3404.22|3436.77|3398.77|279
1596069000000|2020-07-30 00:30:00|3437.4|3399.4|3441.88|3403.88|3443.58|3405.58|3436.99|3398.99|286
1596069300000|2020-07-30 00:35:00|3441.89|3403.89|3448.14|3410.14|3448.26|3410.26|3441.89|3403.89|280
1596069600000|2020-07-30 00:40:00|3448.2|3410.2|3444.61|3406.61|3450.4|3412.4|3443.8|3405.8|281
1596069900000|2020-07-30 00:45:00|3444.62|3406.62|3444.34|3406.34|3447.58|3409.58|3443.74|3405.74|272
1596070200000|2020-07-30 00:50:00|3444.15|3406.15|3443.52|3405.52|3444.54|3406.54|3441.27|3403.27|262
1596070500000|2020-07-30 00:55:00|3443.56|3405.56|3452.69|3414.69|3452.69|3414.69|3443.49|3405.49|264
1596070800000|2020-07-30 01:00:00|3452.66|3414.66|3449.71|3411.71|3452.73|3414.73|3447.85|3409.85|269
1596071100000|2020-07-30 01:05:00|3449.73|3411.73|3452.18|3414.18|3452.9|3414.9|3449.57|3411.57|272
1596071400000|2020-07-30 01:10:00|3452.23|3414.23|3447.95|3409.95|3452.35|3414.35|3447.87|3409.87|265
1596071700000|2020-07-30 01:15:00|3447.94|3409.94|3435.2|3397.2|3447.94|3409.94|3434.41|3396.41|277
1596072000000|2020-07-30 01:20:00|3435.33|3397.33|3437.51|3399.51|3437.51|3399.51|3434.86|3396.86|274
1596072300000|2020-07-30 01:25:00|3437.55|3399.55|3435.05|3397.05|3437.83|3399.83|3434.68|3396.68|254
1596072600000|2020-07-30 01:30:00|3435.04|3397.04|3431.93|3393.93|3435.04|3397.04|3429.37|3391.37|277
1596072900000|2020-07-30 01:35:00|3431.96|3393.96|3431.47|3393.47|3433.09|3395.09|3431.17|3393.17|247
1596073200000|2020-07-30 01:40:00|3431.5|3393.5|3434.66|3396.66|3434.68|3396.68|3431|3393|266
1596073500000|2020-07-30 01:45:00|3434.68|3396.68|3438.39|3400.39|3439.16|3401.16|3434.68|3396.68|259
1596073800000|2020-07-30 01:50:00|3438.44|3400.44|3434|3396|3439.01|3401.01|3433.97|3395.97|253
1596074100000|2020-07-30 01:55:00|3434.01|3396.01|3423.62|3385.62|3434.03|3396.03|3423.47|3385.47|267
1596074400000|2020-07-30 02:00:00|3423.6|3385.6|3427.28|3389.28|3427.52|3389.52|3422.35|3384.35|266
1596074700000|2020-07-30 02:05:00|3427.33|3389.33|3429.07|3391.07|3430.88|3392.88|3427.33|3389.33|264
1596075000000|2020-07-30 02:10:00|3429.02|3391.02|3439.43|3401.43|3439.45|3401.45|3428.92|3390.92|265
1596075300000|2020-07-30 02:15:00|3439.44|3401.44|3440.21|3402.21|3441.54|3403.54|3439.4|3401.4|253
1596075600000|2020-07-30 02:20:00|3440.23|3402.23|3441.15|3403.15|3442.51|3404.51|3438.52|3400.52|265
1596075900000|2020-07-30 02:25:00|3441.13|3403.13|3440.11|3402.11|3442.06|3404.06|3440.11|3402.11|248
1596076200000|2020-07-30 02:30:00|3440.15|3402.15|3436.84|3398.84|3440.15|3402.15|3436.83|3398.83|255
1596076500000|2020-07-30 02:35:00|3436.85|3398.85|3425.79|3387.79|3438.15|3400.15|3425.79|3387.79|276
1596076800000|2020-07-30 02:40:00|3425.69|3387.69|3421.91|3383.91|3426.47|3388.47|3421.81|3383.81|274
1596077100000|2020-07-30 02:45:00|3421.88|3383.88|3417.62|3379.62|3421.88|3383.88|3414.76|3376.76|271
1596077400000|2020-07-30 02:50:00|3417.63|3379.63|3425.68|3387.68|3425.92|3387.92|3417.63|3379.63|276
1596077700000|2020-07-30 02:55:00|3425.64|3387.64|3412.53|3374.53|3425.64|3387.64|3408.2|3370.2|279
1596078000000|2020-07-30 03:00:00|3412.52|3374.52|3416.01|3378.01|3416.26|3378.26|3409.73|3371.73|282
1596078300000|2020-07-30 03:05:00|3416.2|3378.2|3422.45|3384.45|3422.49|3384.49|3416.14|3378.14|260
1596078600000|2020-07-30 03:10:00|3422.51|3384.51|3423.11|3385.11|3423.93|3385.93|3422.45|3384.45|259
1596078900000|2020-07-30 03:15:00|3422.96|3384.96|3424.59|3386.59|3424.66|3386.66|3422.7|3384.7|266
1596079200000|2020-07-30 03:20:00|3424.58|3386.58|3432.71|3394.71|3432.77|3394.77|3423.61|3385.61|267
1596079500000|2020-07-30 03:25:00|3432.65|3394.65|3432.42|3394.42|3433.91|3395.91|3431.43|3393.43|264
1596079800000|2020-07-30 03:30:00|3432.38|3394.38|3427.76|3389.76|3432.38|3394.38|3427.71|3389.71|271
1596080100000|2020-07-30 03:35:00|3427.8|3389.8|3429.48|3391.48|3432.19|3394.19|3427.8|3389.8|258
1596080400000|2020-07-30 03:40:00|3429.45|3391.45|3428.36|3390.36|3429.45|3391.45|3426.27|3388.27|266
1596080700000|2020-07-30 03:45:00|3428.35|3390.35|3421.91|3383.91|3428.41|3390.41|3421.87|3383.87|264
1596081000000|2020-07-30 03:50:00|3421.9|3383.9|3422.29|3384.29|3422.33|3384.33|3419.58|3381.58|235
1596081300000|2020-07-30 03:55:00|3422.39|3384.39|3420.89|3382.89|3422.82|3384.82|3420.89|3382.89|249
1596081600000|2020-07-30 04:00:00|3420.82|3382.82|3431.58|3393.58|3432.63|3394.63|3417.52|3379.52|266
1596081900000|2020-07-30 04:05:00|3431.47|3393.47|3435.87|3397.87|3435.99|3397.99|3431.47|3393.47|260
1596082200000|2020-07-30 04:10:00|3435.89|3397.89|3434.94|3396.94|3436.97|3398.97|3434.84|3396.84|260
1596082500000|2020-07-30 04:15:00|3434.93|3396.93|3437.21|3399.21|3437.51|3399.51|3433.21|3395.21|252
1596082800000|2020-07-30 04:20:00|3437.25|3399.25|3436.17|3398.17|3437.52|3399.52|3435.73|3397.73|265
1596083100000|2020-07-30 04:25:00|3436.21|3398.21|3441.17|3403.17|3441.17|3403.17|3435.77|3397.77|247
1596083400000|2020-07-30 04:30:00|3441.18|3403.18|3437.61|3399.61|3442.08|3404.08|3437.02|3399.02|259
1596083700000|2020-07-30 04:35:00|3437.6|3399.6|3433.43|3395.43|3440|3402|3433.41|3395.41|262
1596084000000|2020-07-30 04:40:00|3433.53|3395.53|3432.89|3394.89|3435.35|3397.35|3431.77|3393.77|257
1596084300000|2020-07-30 04:45:00|3432.93|3394.93|3433.21|3395.21|3435.23|3397.23|3432.61|3394.61|244
1596084600000|2020-07-30 04:50:00|3433.18|3395.18|3432.95|3394.95|3433.46|3395.46|3432.54|3394.54|235
1596084900000|2020-07-30 04:55:00|3432.96|3394.96|3431.44|3393.44|3432.96|3394.96|3430.65|3392.65|261
1596085200000|2020-07-30 05:00:00|3431.46|3393.46|3432.95|3394.95|3433.49|3395.49|3431.05|3393.05|242
1596085500000|2020-07-30 05:05:00|3432.96|3394.96|3433.11|3395.11|3434.17|3396.17|3432.92|3394.92|227
1596085800000|2020-07-30 05:10:00|3433.1|3395.1|3426.38|3388.38|3433.17|3395.17|3426.06|3388.06|255
1596086100000|2020-07-30 05:15:00|3426.35|3388.35|3425.3|3387.3|3427.38|3389.38|3425.3|3387.3|251
1596086400000|2020-07-30 05:20:00|3425.25|3387.25|3418.34|3380.34|3425.25|3387.25|3418.34|3380.34|266
1596086700000|2020-07-30 05:25:00|3418.37|3380.37|3421.07|3383.07|3421.07|3383.07|3417.66|3379.66|265
1596087000000|2020-07-30 05:30:00|3421.22|3383.22|3419.56|3381.56|3421.46|3383.46|3419.22|3381.22|242
1596087300000|2020-07-30 05:35:00|3419.58|3381.58|3412.03|3374.03|3419.62|3381.62|3412.03|3374.03|271
1596087600000|2020-07-30 05:40:00|3411.98|3373.98|3410.51|3372.51|3413.5|3375.5|3410.51|3372.51|270
1596087900000|2020-07-30 05:45:00|3410.63|3372.63|3422.23|3384.23|3422.24|3384.24|3410.63|3372.63|264
1596088200000|2020-07-30 05:50:00|3422.22|3384.22|3422.36|3384.36|3423.54|3385.54|3421.9|3383.9|264
1596088500000|2020-07-30 05:55:00|3422.38|3384.38|3421.65|3383.65|3422.4|3384.4|3420.89|3382.89|237
1596088800000|2020-07-30 06:00:00|3421.62|3383.62|3403.94|3365.94|3421.62|3383.62|3395.65|3357.65|282
1596089100000|2020-07-30 06:05:00|3403.97|3365.97|3413.78|3375.78|3413.78|3375.78|3403.71|3365.71|277
1596089400000|2020-07-30 06:10:00|3414.25|3376.25|3422.17|3384.17|3423.14|3385.14|3414.25|3376.25|270
1596089700000|2020-07-30 06:15:00|3422.15|3384.15|3428.47|3390.47|3428.52|3390.52|3422.06|3384.06|268
1596090000000|2020-07-30 06:20:00|3428.41|3390.41|3430.96|3392.96|3431.56|3393.56|3428.2|3390.2|262
1596090300000|2020-07-30 06:25:00|3430.97|3392.97|3431.6|3393.6|3431.67|3393.67|3425.86|3387.86|274
1596090600000|2020-07-30 06:30:00|3431.61|3393.61|3425.93|3387.93|3433.28|3395.28|3425.88|3387.88|266
1596090900000|2020-07-30 06:35:00|3425.91|3387.91|3429.52|3391.52|3429.76|3391.76|3425.56|3387.56|258
1596091200000|2020-07-30 06:40:00|3429.45|3391.45|3430.34|3392.34|3430.34|3392.34|3427.32|3389.32|263
1596091500000|2020-07-30 06:45:00|3430.35|3392.35|3431.84|3393.84|3431.84|3393.84|3428.96|3390.96|243
1596091800000|2020-07-30 06:50:00|3431.88|3393.88|3435.28|3397.28|3436.97|3398.97|3431.87|3393.87|265
1596092100000|2020-07-30 06:55:00|3435.26|3397.26|3440.49|3402.49|3440.49|3402.49|3434.54|3396.54|256
1596092400000|2020-07-30 07:00:00|3440.59|3402.59|3443.17|3405.17|3444.17|3406.17|3438.32|3400.32|272
1596092700000|2020-07-30 07:05:00|3443.01|3405.01|3435.59|3397.59|3443.01|3405.01|3435.37|3397.37|270
1596093000000|2020-07-30 07:10:00|3435.58|3397.58|3429.71|3391.71|3435.75|3397.75|3429.42|3391.42|272
1596093300000|2020-07-30 07:15:00|3429.77|3391.77|3430.94|3392.94|3431.16|3393.16|3427.67|3389.67|262
1596093600000|2020-07-30 07:20:00|3430.98|3392.98|3429.26|3391.26|3430.98|3392.98|3427.51|3389.51|268
1596093900000|2020-07-30 07:25:00|3429.19|3391.19|3437.93|3399.93|3437.99|3399.99|3429.19|3391.19|267
1596094200000|2020-07-30 07:30:00|3437.96|3399.96|3424.89|3386.89|3438.36|3400.36|3424.68|3386.68|279
1596094500000|2020-07-30 07:35:00|3424.71|3386.71|3425.86|3387.86|3426.34|3388.34|3422.31|3384.31|276
1596094800000|2020-07-30 07:40:00|3425.78|3387.78|3419.25|3381.25|3426.09|3388.09|3418.61|3380.61|283
1596095100000|2020-07-30 07:45:00|3419.18|3381.18|3428.06|3390.06|3428.14|3390.14|3418.04|3380.04|277
1596095400000|2020-07-30 07:50:00|3428.08|3390.08|3430.17|3392.17|3430.65|3392.65|3426.77|3388.77|272
1596095700000|2020-07-30 07:55:00|3430.19|3392.19|3431.79|3393.79|3434.2|3396.2|3423.75|3385.75|291
1596096000000|2020-07-30 08:00:00|3432|3394|3443.03|3405.03|3446.07|3408.07|3431.95|3393.95|281
1596096300000|2020-07-30 08:05:00|3442.95|3404.95|3444.69|3406.69|3444.7|3406.7|3439.77|3401.77|271
1596096600000|2020-07-30 08:10:00|3444.75|3406.75|3441.94|3403.94|3446.88|3408.88|3439.9|3401.9|269
1596096900000|2020-07-30 08:15:00|3441.91|3403.91|3439.51|3401.51|3443.96|3405.96|3438|3400|275
1596097200000|2020-07-30 08:20:00|3439.45|3401.45|3435.02|3397.02|3440.2|3402.2|3435.02|3397.02|264
1596097500000|2020-07-30 08:25:00|3435.01|3397.01|3432.6|3394.6|3437.19|3399.19|3432.6|3394.6|258
1596097800000|2020-07-30 08:30:00|3432.62|3394.62|3436.42|3398.42|3436.71|3398.71|3432.03|3394.03|259
1596098100000|2020-07-30 08:35:00|3436.46|3398.46|3440.78|3402.78|3440.78|3402.78|3435.51|3397.51|261
1596098400000|2020-07-30 08:40:00|3440.72|3402.72|3444.88|3406.88|3445.98|3407.98|3440.72|3402.72|279
1596098700000|2020-07-30 08:45:00|3444.85|3406.85|3442.07|3404.07|3444.85|3406.85|3440.99|3402.99|263
1596099000000|2020-07-30 08:50:00|3442.12|3404.12|3449.03|3411.03|3449.24|3411.24|3442.11|3404.11|261
1596099300000|2020-07-30 08:55:00|3448.87|3410.87|3450.77|3412.77|3450.81|3412.81|3448.27|3410.27|252
1596099600000|2020-07-30 09:00:00|3450.8|3412.8|3444.17|3406.17|3451.28|3413.28|3444.02|3406.02|263
1596099900000|2020-07-30 09:05:00|3444.23|3406.23|3450.7|3412.7|3451.24|3413.24|3444.06|3406.06|264
1596100200000|2020-07-30 09:10:00|3450.71|3412.71|3447.27|3409.27|3450.71|3412.71|3444.61|3406.61|257
1596100500000|2020-07-30 09:15:00|3447.28|3409.28|3441.84|3403.84|3447.32|3409.32|3441.84|3403.84|246
1596100800000|2020-07-30 09:20:00|3441.83|3403.83|3440.86|3402.86|3443.01|3405.01|3440.86|3402.86|243
1596101100000|2020-07-30 09:25:00|3440.89|3402.89|3440.32|3402.32|3441.7|3403.7|3439.18|3401.18|255
1596101400000|2020-07-30 09:30:00|3440.23|3402.23|3440.72|3402.72|3441.18|3403.18|3439.98|3401.98|258
1596101700000|2020-07-30 09:35:00|3440.73|3402.73|3437.28|3399.28|3443.62|3405.62|3435.96|3397.96|265
1596102000000|2020-07-30 09:40:00|3437.4|3399.4|3436.96|3398.96|3438.16|3400.16|3435.73|3397.73|259
1596102300000|2020-07-30 09:45:00|3436.94|3398.94|3438.84|3400.84|3439.34|3401.34|3435.8|3397.8|264
1596102600000|2020-07-30 09:50:00|3438.87|3400.87|3441.33|3403.33|3441.33|3403.33|3437.92|3399.92|262
1596102900000|2020-07-30 09:55:00|3441.38|3403.38|3446.96|3408.96|3446.96|3408.96|3441.13|3403.13|247
1596103200000|2020-07-30 10:00:00|3447.07|3409.07|3444.96|3406.96|3449.26|3411.26|3444.79|3406.79|273
1596103500000|2020-07-30 10:05:00|3444.95|3406.95|3440.22|3402.22|3444.95|3406.95|3439.18|3401.18|261
1596103800000|2020-07-30 10:10:00|3440.34|3402.34|3436.73|3398.73|3440.43|3402.43|3435.67|3397.67|259
1596104100000|2020-07-30 10:15:00|3436.75|3398.75|3434.86|3396.86|3437.54|3399.54|3434.78|3396.78|248
1596104400000|2020-07-30 10:20:00|3434.81|3396.81|3433|3395|3434.82|3396.82|3429.89|3391.89|265
1596104700000|2020-07-30 10:25:00|3432.97|3394.97|3430.02|3392.02|3433.07|3395.07|3429.85|3391.85|248
1596105000000|2020-07-30 10:30:00|3430.12|3392.12|3432.36|3394.36|3432.68|3394.68|3430.12|3392.12|252
1596105300000|2020-07-30 10:35:00|3432.38|3394.38|3425.15|3387.15|3432.48|3394.48|3425.15|3387.15|265
1596105600000|2020-07-30 10:40:00|3425.12|3387.12|3425.98|3387.98|3426.4|3388.4|3424.31|3386.31|246
1596105900000|2020-07-30 10:45:00|3425.86|3387.86|3421.23|3383.23|3426|3388|3421.21|3383.21|262
1596106200000|2020-07-30 10:50:00|3421.16|3383.16|3424.22|3386.22|3424.24|3386.24|3420.21|3382.21|277
1596106500000|2020-07-30 10:55:00|3424.26|3386.26|3427.33|3389.33|3427.33|3389.33|3424.14|3386.14|256
1596106800000|2020-07-30 11:00:00|3427.32|3389.32|3429.36|3391.36|3431.57|3393.57|3427.22|3389.22|270
1596107100000|2020-07-30 11:05:00|3429.35|3391.35|3422.88|3384.88|3429.85|3391.85|3422.88|3384.88|263
1596107400000|2020-07-30 11:10:00|3422.82|3384.82|3418.13|3380.13|3423.15|3385.15|3418.03|3380.03|266
1596107700000|2020-07-30 11:15:00|3418.02|3380.02|3427.47|3389.47|3427.47|3389.47|3415.53|3377.53|272
1596108000000|2020-07-30 11:20:00|3427.56|3389.56|3431.05|3393.05|3431.68|3393.68|3427.56|3389.56|262
1596108300000|2020-07-30 11:25:00|3431.09|3393.09|3426.5|3388.5|3432.67|3394.67|3425.52|3387.52|263
1596108600000|2020-07-30 11:30:00|3426.52|3388.52|3426.67|3388.67|3428.41|3390.41|3426.52|3388.52|248
1596108900000|2020-07-30 11:35:00|3426.53|3388.53|3428.62|3390.62|3428.64|3390.64|3423.79|3385.79|259
1596109200000|2020-07-30 11:40:00|3428.57|3390.57|3429.06|3391.06|3429.45|3391.45|3428.08|3390.08|255
1596109500000|2020-07-30 11:45:00|3429.03|3391.03|3424.72|3386.72|3429.49|3391.49|3424.71|3386.71|245
1596109800000|2020-07-30 11:50:00|3424.68|3386.68|3425.92|3387.92|3426.75|3388.75|3424.48|3386.48|246
1596110100000|2020-07-30 11:55:00|3425.91|3387.91|3421.43|3383.43|3425.91|3387.91|3421.17|3383.17|253
1596110400000|2020-07-30 12:00:00|3421.47|3383.47|3435.58|3397.58|3435.59|3397.59|3421.3|3383.3|268
1596110700000|2020-07-30 12:05:00|3435.57|3397.57|3436.12|3398.12|3438.14|3400.14|3435.08|3397.08|267
1596111000000|2020-07-30 12:10:00|3436.1|3398.1|3438.42|3400.42|3438.99|3400.99|3436.1|3398.1|268
1596111300000|2020-07-30 12:15:00|3438.57|3400.57|3436.37|3398.37|3439.49|3401.49|3435.96|3397.96|268
1596111600000|2020-07-30 12:20:00|3436.41|3398.41|3438.86|3400.86|3440|3402|3436.03|3398.03|275
1596111900000|2020-07-30 12:25:00|3438.79|3400.79|3438.43|3400.43|3440.82|3402.82|3437.15|3399.15|262
1596112200000|2020-07-30 12:30:00|3438.39|3400.39|3434.32|3396.32|3438.67|3400.67|3434.31|3396.31|250
1596112500000|2020-07-30 12:35:00|3434.31|3396.31|3427.46|3389.46|3434.34|3396.34|3427.45|3389.45|257
1596112800000|2020-07-30 12:40:00|3427.42|3389.42|3428.03|3390.03|3428.56|3390.56|3426.89|3388.89|269
1596113100000|2020-07-30 12:45:00|3427.97|3389.97|3418.82|3380.82|3428.03|3390.03|3418.82|3380.82|277
1596113400000|2020-07-30 12:50:00|3418.73|3380.73|3421.96|3383.96|3422.46|3384.46|3416.91|3378.91|273
1596113700000|2020-07-30 12:55:00|3422.02|3384.02|3420.43|3382.43|3424.77|3386.77|3420.43|3382.43|262
1596114000000|2020-07-30 13:00:00|3420.31|3382.31|3407.6|3369.6|3420.31|3382.31|3407.6|3369.6|280
1596114300000|2020-07-30 13:05:00|3407.65|3369.65|3428.41|3390.41|3428.41|3390.41|3393|3355|297
1596114600000|2020-07-30 13:10:00|3428.49|3390.49|3428.35|3390.35|3431.47|3393.47|3425.48|3387.48|285
1596114900000|2020-07-30 13:15:00|3428.42|3390.42|3428.68|3390.68|3429.11|3391.11|3425.18|3387.18|266
1596115200000|2020-07-30 13:20:00|3428.72|3390.72|3434.58|3396.58|3434.58|3396.58|3428.72|3390.72|284
1596115500000|2020-07-30 13:25:00|3434.59|3396.59|3432.97|3394.97|3436.27|3398.27|3432.97|3394.97|273
1596115800000|2020-07-30 13:30:00|3432.92|3394.92|3435.05|3397.05|3435.97|3397.97|3431.4|3393.4|273
1596116100000|2020-07-30 13:35:00|3434.93|3396.93|3444.2|3406.2|3444.2|3406.2|3432.93|3394.93|273
1596116400000|2020-07-30 13:40:00|3444.35|3406.35|3453.75|3415.75|3453.84|3415.84|3443.16|3405.16|281
1596116700000|2020-07-30 13:45:00|3453.66|3415.66|3453.77|3415.77|3456.46|3418.46|3451.35|3413.35|286
1596117000000|2020-07-30 13:50:00|3453.89|3415.89|3457.28|3419.28|3458.65|3420.65|3452.15|3414.15|280
1596117300000|2020-07-30 13:55:00|3457.2|3419.2|3453.94|3415.94|3457.39|3419.39|3452.08|3414.08|268
1596117600000|2020-07-30 14:00:00|3453.91|3415.91|3445.07|3407.07|3453.91|3415.91|3444.99|3406.99|280
1596117900000|2020-07-30 14:05:00|3445.03|3407.03|3445.9|3407.9|3446.02|3408.02|3443.82|3405.82|268
1596118200000|2020-07-30 14:10:00|3445.92|3407.92|3449.48|3411.48|3449.93|3411.93|3443.78|3405.78|283
1596118500000|2020-07-30 14:15:00|3449.45|3411.45|3461.83|3423.83|3461.83|3423.83|3448.58|3410.58|289
1596118800000|2020-07-30 14:20:00|3461.76|3423.76|3453.67|3415.67|3461.83|3423.83|3449.81|3411.81|275
1596119100000|2020-07-30 14:25:00|3453.64|3415.64|3452.82|3414.82|3453.82|3415.82|3448.91|3410.91|283
1596119400000|2020-07-30 14:30:00|3452.84|3414.84|3447.01|3409.01|3453.17|3415.17|3446.72|3408.72|272
1596119700000|2020-07-30 14:35:00|3446.85|3408.85|3444.39|3406.39|3447.2|3409.2|3443.34|3405.34|267
1596120000000|2020-07-30 14:40:00|3444.46|3406.46|3443.47|3405.47|3447.97|3409.97|3443.47|3405.47|267
1596120300000|2020-07-30 14:45:00|3443.51|3405.51|3441.51|3403.51|3443.54|3405.54|3439.49|3401.49|280
1596120600000|2020-07-30 14:50:00|3441.5|3403.5|3442.27|3404.27|3442.29|3404.29|3440.45|3402.45|260
1596120900000|2020-07-30 14:55:00|3442.28|3404.28|3439.5|3401.5|3442.3|3404.3|3438.43|3400.43|260
1596121200000|2020-07-30 15:00:00|3439.48|3401.48|3447.99|3409.99|3448.08|3410.08|3439.43|3401.43|256
1596121500000|2020-07-30 15:05:00|3448.14|3410.14|3447.97|3409.97|3449.68|3411.68|3447.69|3409.69|265
1596121800000|2020-07-30 15:10:00|3447.98|3409.98|3446.06|3408.06|3447.98|3409.98|3445.97|3407.97|253
1596122100000|2020-07-30 15:15:00|3446.08|3408.08|3438.53|3400.53|3446.08|3408.08|3437.87|3399.87|262
1596122400000|2020-07-30 15:20:00|3438.55|3400.55|3442.11|3404.11|3442.11|3404.11|3437.69|3399.69|256
1596122700000|2020-07-30 15:25:00|3442.09|3404.09|3445.66|3407.66|3445.66|3407.66|3442.07|3404.07|244
1596123000000|2020-07-30 15:30:00|3445.62|3407.62|3445.94|3407.94|3447|3409|3445.25|3407.25|242
1596123300000|2020-07-30 15:35:00|3445.95|3407.95|3448.03|3410.03|3449.84|3411.84|3445.95|3407.95|260
1596123600000|2020-07-30 15:40:00|3448.05|3410.05|3453.78|3415.78|3453.78|3415.78|3447.79|3409.79|261
1596123900000|2020-07-30 15:45:00|3453.81|3415.81|3450.42|3412.42|3455.62|3417.62|3450.3|3412.3|260
1596124200000|2020-07-30 15:50:00|3450.55|3412.55|3449.36|3411.36|3451.22|3413.22|3448.12|3410.12|258
1596124500000|2020-07-30 15:55:00|3449.38|3411.38|3455.94|3417.94|3456.27|3418.27|3449.36|3411.36|262
1596124800000|2020-07-30 16:00:00|3455.96|3417.96|3463.66|3425.66|3464.32|3426.32|3452.13|3414.13|292
1596125100000|2020-07-30 16:05:00|3463.44|3425.44|3449.39|3411.39|3466.04|3428.04|3449.26|3411.26|280
1596125400000|2020-07-30 16:10:00|3449.32|3411.32|3446.06|3408.06|3452.92|3414.92|3445.62|3407.62|281
1596125700000|2020-07-30 16:15:00|3446.1|3408.1|3445.9|3407.9|3450.73|3412.73|3445.22|3407.22|281
1596126000000|2020-07-30 16:20:00|3446.01|3408.01|3439.27|3401.27|3446.56|3408.56|3439.27|3401.27|281
1596126300000|2020-07-30 16:25:00|3439.18|3401.18|3441.74|3403.74|3443.07|3405.07|3439.1|3401.1|287
1596126600000|2020-07-30 16:30:00|3441.79|3403.79|3442.02|3404.02|3444.71|3406.71|3440|3402|272
1596126900000|2020-07-30 16:35:00|3442.05|3404.05|3454.52|3416.52|3454.52|3416.52|3442.04|3404.04|262
1596127200000|2020-07-30 16:40:00|3454.47|3416.47|3457.57|3419.57|3457.84|3419.84|3453.25|3415.25|276
1596127500000|2020-07-30 16:45:00|3457.52|3419.52|3455.59|3417.59|3458.96|3420.96|3455.4|3417.4|268
1596127800000|2020-07-30 16:50:00|3455.64|3417.64|3463.11|3425.11|3463.11|3425.11|3455.3|3417.3|279
1596128100000|2020-07-30 16:55:00|3463.2|3425.2|3460.37|3422.37|3463.85|3425.85|3459.81|3421.81|273
1596128400000|2020-07-30 17:00:00|3460.39|3422.39|3463.93|3425.93|3465.86|3427.86|3460.39|3422.39|266
1596128700000|2020-07-30 17:05:00|3463.85|3425.85|3467.57|3429.57|3468.47|3430.47|3463.25|3425.25|264
1596129000000|2020-07-30 17:10:00|3467.53|3429.53|3469|3431|3471.22|3433.22|3467.43|3429.43|271
1596129300000|2020-07-30 17:15:00|3468.94|3430.94|3462.2|3424.2|3468.94|3430.94|3462.16|3424.16|273
1596129600000|2020-07-30 17:20:00|3462.23|3424.23|3463.23|3425.23|3465.25|3427.25|3461.89|3423.89|266
1596129900000|2020-07-30 17:25:00|3463.32|3425.32|3462.21|3424.21|3464.16|3426.16|3461.58|3423.58|261
1596130200000|2020-07-30 17:30:00|3462.19|3424.19|3462.7|3424.7|3464.18|3426.18|3462.18|3424.18|263
1596130500000|2020-07-30 17:35:00|3462.59|3424.59|3462.98|3424.98|3463.13|3425.13|3462.22|3424.22|251
1596130800000|2020-07-30 17:40:00|3463.03|3425.03|3462.63|3424.63|3463.16|3425.16|3462.3|3424.3|232
1596131100000|2020-07-30 17:45:00|3462.64|3424.64|3468.9|3430.9|3468.9|3430.9|3460.14|3422.14|276
1596131400000|2020-07-30 17:50:00|3469.03|3431.03|3479.21|3441.21|3479.34|3441.34|3469.01|3431.01|290
1596131700000|2020-07-30 17:55:00|3479.31|3441.31|3474.91|3436.91|3479.54|3441.54|3474.59|3436.59|281
1596132000000|2020-07-30 18:00:00|3474.88|3436.88|3482.69|3444.69|3487.25|3449.25|3474.88|3436.88|290
1596132300000|2020-07-30 18:05:00|3482.74|3444.74|3480.71|3442.71|3486.03|3448.03|3480.71|3442.71|283
1596132600000|2020-07-30 18:10:00|3480.65|3442.65|3491.51|3453.51|3492.18|3454.18|3480.42|3442.42|289
1596132900000|2020-07-30 18:15:00|3491.76|3453.76|3492.41|3454.41|3494.09|3456.09|3490.03|3452.03|286
1596133200000|2020-07-30 18:20:00|3492.23|3454.23|3492.25|3454.25|3499.98|3461.98|3492.23|3454.23|284
1596133500000|2020-07-30 18:25:00|3492.27|3454.27|3490.58|3452.58|3497.24|3459.24|3489.25|3451.25|278
1596133800000|2020-07-30 18:30:00|3490.55|3452.55|3495.54|3457.54|3496.21|3458.21|3490.55|3452.55|268
1596134100000|2020-07-30 18:35:00|3495.31|3457.31|3493.58|3455.58|3495.84|3457.84|3491.11|3453.11|272
1596134400000|2020-07-30 18:40:00|3493.57|3455.57|3497.45|3459.45|3497.45|3459.45|3493.57|3455.57|270
1596134700000|2020-07-30 18:45:00|3497.38|3459.38|3495.69|3457.69|3498.58|3460.58|3495.69|3457.69|257
1596135000000|2020-07-30 18:50:00|3495.55|3457.55|3495.51|3457.51|3496.78|3458.78|3495.39|3457.39|245
1596135300000|2020-07-30 18:55:00|3495.49|3457.49|3504.51|3466.51|3504.51|3466.51|3494.82|3456.82|270
1596135600000|2020-07-30 19:00:00|3504.42|3466.42|3512.86|3474.86|3515.65|3477.65|3504.41|3466.41|284
1596135900000|2020-07-30 19:05:00|3512.88|3474.88|3516.4|3478.4|3516.4|3478.4|3512.58|3474.58|273
1596136200000|2020-07-30 19:10:00|3516.6|3478.6|3518.9|3480.9|3525.51|3487.51|3516.6|3478.6|285
1596136500000|2020-07-30 19:15:00|3518.87|3480.87|3519.86|3481.86|3521.33|3483.33|3517.29|3479.29|279
1596136800000|2020-07-30 19:20:00|3519.91|3481.91|3510.11|3472.11|3522.14|3484.14|3510.11|3472.11|280
1596137100000|2020-07-30 19:25:00|3509.94|3471.94|3510.89|3472.89|3511.06|3473.06|3508.3|3470.3|260
1596137400000|2020-07-30 19:30:00|3510.9|3472.9|3509.19|3471.19|3512.2|3474.2|3508.58|3470.58|266
1596137700000|2020-07-30 19:35:00|3509.15|3471.15|3509.24|3471.24|3509.35|3471.35|3505.42|3467.42|270
1596138000000|2020-07-30 19:40:00|3509.26|3471.26|3517.98|3479.98|3517.98|3479.98|3509.26|3471.26|269
1596138300000|2020-07-30 19:45:00|3518.05|3480.05|3519.32|3481.32|3520.08|3482.08|3515.83|3477.83|283
1596138600000|2020-07-30 19:50:00|3519.35|3481.35|3526.98|3488.98|3528.17|3490.17|3518.08|3480.08|269
1596138900000|2020-07-30 19:55:00|3526.82|3488.82|3528.73|3490.73|3530.01|3492.01|3525.61|3487.61|279
1596139200000|2020-07-30 20:00:00|3528.85|3490.85|3535.35|3497.35|3535.35|3497.35|3528.28|3490.28|281
1596139500000|2020-07-30 20:05:00|3535.36|3497.36|3551.87|3513.87|3551.87|3513.87|3535.36|3497.36|287
1596139800000|2020-07-30 20:10:00|3551.86|3513.86|3550.77|3512.77|3554.26|3516.26|3544.15|3506.15|286
1596140100000|2020-07-30 20:15:00|3550.94|3512.94|3550.39|3512.39|3564.18|3526.18|3550.39|3512.39|290
1596140400000|2020-07-30 20:20:00|3550.37|3512.37|3555.78|3517.78|3555.84|3517.84|3544.99|3506.99|287
1596140700000|2020-07-30 20:25:00|3556|3518|3554.52|3516.52|3556.9|3518.9|3552.55|3514.55|285
1596141000000|2020-07-30 20:30:00|3554.54|3516.54|3547.6|3509.6|3559.23|3521.23|3546.51|3508.51|290
1596141300000|2020-07-30 20:35:00|3547.61|3509.61|3551.54|3513.54|3552.42|3514.42|3547.44|3509.44|275
1596141600000|2020-07-30 20:40:00|3551.49|3513.49|3554.41|3516.41|3555.37|3517.37|3547.17|3509.17|279
1596141900000|2020-07-30 20:45:00|3554.23|3516.23|3561.97|3523.97|3561.97|3523.97|3551.03|3513.03|265
1596142200000|2020-07-30 20:50:00|3562.09|3524.09|3554.34|3516.34|3562.77|3524.77|3554.2|3516.2|278
1596142500000|2020-07-30 20:55:00|3554.29|3516.29|3556.49|3518.49|3558.95|3520.95|3554.29|3516.29|264
1596142800000|2020-07-30 21:00:00|3556.59|3518.59|3561.17|3523.17|3564.31|3526.31|3555.3|3517.3|279
1596143100000|2020-07-30 21:05:00|3561.38|3523.38|3555.65|3517.65|3566.81|3528.81|3555.22|3517.22|272
1596143400000|2020-07-30 21:10:00|3555.47|3517.47|3542.32|3504.32|3555.47|3517.47|3534.89|3496.89|280
1596143700000|2020-07-30 21:15:00|3542.44|3504.44|3548.71|3510.71|3548.8|3510.8|3542.39|3504.39|267
1596144000000|2020-07-30 21:20:00|3548.69|3510.69|3538.51|3500.51|3549.99|3511.99|3538.43|3500.43|279
1596144300000|2020-07-30 21:25:00|3538.46|3500.46|3540.92|3502.92|3542.8|3504.8|3536.1|3498.1|277
1596144600000|2020-07-30 21:30:00|3540.87|3502.87|3542.94|3504.94|3543.92|3505.92|3540.87|3502.87|274
1596144900000|2020-07-30 21:35:00|3542.9|3504.9|3535.16|3497.16|3542.9|3504.9|3534.96|3496.96|275
1596145200000|2020-07-30 21:40:00|3535.12|3497.12|3536.71|3498.71|3541.54|3503.54|3534.88|3496.88|275
1596145500000|2020-07-30 21:45:00|3536.64|3498.64|3528.38|3490.38|3536.65|3498.65|3527.43|3489.43|277
1596145800000|2020-07-30 21:50:00|3528.44|3490.44|3533.85|3495.85|3534.14|3496.14|3528.39|3490.39|258
1596146100000|2020-07-30 21:55:00|3533.82|3495.82|3524.79|3486.79|3533.95|3495.95|3524.79|3486.79|260
1596146400000|2020-07-30 22:00:00|3524.8|3486.8|3536.94|3498.94|3537.26|3499.26|3524.72|3486.72|275
1596146700000|2020-07-30 22:05:00|3536.83|3498.83|3534.99|3496.99|3536.86|3498.86|3534.99|3496.99|246
1596147000000|2020-07-30 22:10:00|3534.91|3496.91|3540.94|3502.94|3540.94|3502.94|3531.72|3493.72|262
1596147300000|2020-07-30 22:15:00|3540.92|3502.92|3541.83|3503.83|3542.12|3504.12|3540.43|3502.43|243
1596147600000|2020-07-30 22:20:00|3541.8|3503.8|3536.2|3498.2|3541.8|3503.8|3536.2|3498.2|251
1596147900000|2020-07-30 22:25:00|3535.95|3497.95|3539.21|3501.21|3539.21|3501.21|3535.95|3497.95|257
1596148200000|2020-07-30 22:30:00|3539.12|3501.12|3542.65|3504.65|3543.98|3505.98|3538.95|3500.95|256
1596148500000|2020-07-30 22:35:00|3542.79|3504.79|3534.65|3496.65|3544.06|3506.06|3534.65|3496.65|239
1596148800000|2020-07-30 22:40:00|3534.49|3496.49|3532.36|3494.36|3534.49|3496.49|3529.31|3491.31|259
1596149100000|2020-07-30 22:45:00|3532.35|3494.35|3529.22|3491.22|3536.74|3498.74|3529.22|3491.22|257
1596149400000|2020-07-30 22:50:00|3529.16|3491.16|3533.1|3495.1|3533.27|3495.27|3529.07|3491.07|260
1596149700000|2020-07-30 22:55:00|3533.09|3495.09|3532.18|3494.18|3533.33|3495.33|3525.89|3487.89|279
1596150000000|2020-07-30 23:00:00|3532.25|3494.25|3527.69|3489.69|3532.25|3494.25|3523.01|3485.01|271
1596150300000|2020-07-30 23:05:00|3527.8|3489.8|3536.51|3498.51|3536.63|3498.63|3526.93|3488.93|262
1596150600000|2020-07-30 23:10:00|3536.47|3498.47|3533.75|3495.75|3536.61|3498.61|3533.03|3495.03|262
1596150900000|2020-07-30 23:15:00|3533.8|3495.8|3529.74|3491.74|3535.25|3497.25|3526.59|3488.59|269
1596151200000|2020-07-30 23:20:00|3529.87|3491.87|3539.12|3501.12|3539.13|3501.13|3529.87|3491.87|266
1596151500000|2020-07-30 23:25:00|3539.11|3501.11|3535.24|3497.24|3539.11|3501.11|3532.98|3494.98|264
1596151800000|2020-07-30 23:30:00|3535.19|3497.19|3535.02|3497.02|3536.95|3498.95|3532.62|3494.62|263
1596152100000|2020-07-30 23:35:00|3535.06|3497.06|3531.39|3493.39|3535.4|3497.4|3529.45|3491.45|274
1596152400000|2020-07-30 23:40:00|3531.42|3493.42|3529.64|3491.64|3532.72|3494.72|3529.64|3491.64|267
1596152700000|2020-07-30 23:45:00|3529.79|3491.79|3531.53|3493.53|3531.62|3493.62|3529.6|3491.6|248
1596153000000|2020-07-30 23:50:00|3531.52|3493.52|3519.35|3481.35|3531.67|3493.67|3519.22|3481.22|263
1596153300000|2020-07-30 23:55:00|3519.34|3481.34|3518.6|3480.6|3519.68|3481.68|3517.14|3479.14|266
1596153600000|2020-07-31 00:00:00|3518.57|3480.57|3527.88|3489.88|3532.32|3494.32|3518.34|3480.34|283
1596153900000|2020-07-31 00:05:00|3527.83|3489.83|3522.35|3484.35|3528.13|3490.13|3521.27|3483.27|262
1596154200000|2020-07-31 00:10:00|3522.37|3484.37|3517.85|3479.85|3524.16|3486.16|3517.53|3479.53|269
1596154500000|2020-07-31 00:15:00|3517.89|3479.89|3515.51|3477.51|3517.9|3479.9|3514.75|3476.75|262
1596154800000|2020-07-31 00:20:00|3515.53|3477.53|3518.93|3480.93|3518.93|3480.93|3513.93|3475.93|277
1596155100000|2020-07-31 00:25:00|3519.02|3481.02|3519.21|3481.21|3521.59|3483.59|3518.26|3480.26|261
1596155400000|2020-07-31 00:30:00|3519.24|3481.24|3512.99|3474.99|3519.83|3481.83|3512.95|3474.95|263
1596155700000|2020-07-31 00:35:00|3512.96|3474.96|3513.22|3475.22|3513.62|3475.62|3510.49|3472.49|261
1596156000000|2020-07-31 00:40:00|3513.18|3475.18|3515.21|3477.21|3515.56|3477.56|3513.14|3475.14|272
1596156300000|2020-07-31 00:45:00|3515.25|3477.25|3511.49|3473.49|3515.36|3477.36|3510.78|3472.78|260
1596156600000|2020-07-31 00:50:00|3511.42|3473.42|3514.72|3476.72|3515.37|3477.37|3511.33|3473.33|247
1596156900000|2020-07-31 00:55:00|3514.71|3476.71|3520.49|3482.49|3520.77|3482.77|3512.09|3474.09|264
1596157200000|2020-07-31 01:00:00|3520.58|3482.58|3524.51|3486.51|3524.51|3486.51|3520.56|3482.56|271
1596157500000|2020-07-31 01:05:00|3524.45|3486.45|3520.84|3482.84|3525.46|3487.46|3520.84|3482.84|267
1596157800000|2020-07-31 01:10:00|3520.83|3482.83|3521.34|3483.34|3523.78|3485.78|3520.65|3482.65|256
1596158100000|2020-07-31 01:15:00|3521.35|3483.35|3508.42|3470.42|3521.35|3483.35|3508.42|3470.42|280
1596158400000|2020-07-31 01:20:00|3508.25|3470.25|3500.25|3462.25|3508.36|3470.36|3496.39|3458.39|283
1596158700000|2020-07-31 01:25:00|3500.26|3462.26|3497.13|3459.13|3500.28|3462.28|3496.73|3458.73|285
1596159000000|2020-07-31 01:30:00|3497.19|3459.19|3490.45|3452.45|3497.31|3459.31|3488.58|3450.58|280
1596159300000|2020-07-31 01:35:00|3490.38|3452.38|3496.67|3458.67|3497.21|3459.21|3487.51|3449.51|271
1596159600000|2020-07-31 01:40:00|3496.63|3458.63|3490.61|3452.61|3497.82|3459.82|3489.85|3451.85|275
1596159900000|2020-07-31 01:45:00|3490.6|3452.6|3491.63|3453.63|3491.67|3453.67|3485.36|3447.36|276
1596160200000|2020-07-31 01:50:00|3491.65|3453.65|3497.38|3459.38|3497.38|3459.38|3491.51|3453.51|271
1596160500000|2020-07-31 01:55:00|3497.34|3459.34|3504.25|3466.25|3504.66|3466.66|3497.3|3459.3|261
1596160800000|2020-07-31 02:00:00|3504.24|3466.24|3500.29|3462.29|3504.35|3466.35|3498.5|3460.5|273
1596161100000|2020-07-31 02:05:00|3500.41|3462.41|3495.22|3457.22|3501.75|3463.75|3495.15|3457.15|264
1596161400000|2020-07-31 02:10:00|3495.21|3457.21|3504.95|3466.95|3504.98|3466.98|3495.21|3457.21|273
1596161700000|2020-07-31 02:15:00|3504.96|3466.96|3500.97|3462.97|3507.46|3469.46|3500.97|3462.97|265
1596162000000|2020-07-31 02:20:00|3500.96|3462.96|3500.82|3462.82|3500.98|3462.98|3497.76|3459.76|268
1596162300000|2020-07-31 02:25:00|3500.92|3462.92|3500.59|3462.59|3501.11|3463.11|3499.55|3461.55|249
1596162600000|2020-07-31 02:30:00|3500.51|3462.51|3492.69|3454.69|3500.51|3462.51|3492.69|3454.69|252
1596162900000|2020-07-31 02:35:00|3492.58|3454.58|3494.33|3456.33|3495.41|3457.41|3491.15|3453.15|263
1596163200000|2020-07-31 02:40:00|3494.19|3456.19|3491.22|3453.22|3494.19|3456.19|3489.51|3451.51|262
1596163500000|2020-07-31 02:45:00|3491.36|3453.36|3487.73|3449.73|3491.76|3453.76|3487.6|3449.6|262
1596163800000|2020-07-31 02:50:00|3487.76|3449.76|3494.89|3456.89|3495.5|3457.5|3487.76|3449.76|258
1596164100000|2020-07-31 02:55:00|3494.86|3456.86|3487.14|3449.14|3494.86|3456.86|3487.12|3449.12|258
1596164400000|2020-07-31 03:00:00|3487.19|3449.19|3498.91|3460.91|3498.91|3460.91|3486.53|3448.53|272
1596164700000|2020-07-31 03:05:00|3498.96|3460.96|3498.92|3460.92|3501.09|3463.09|3498.7|3460.7|259
1596165000000|2020-07-31 03:10:00|3498.91|3460.91|3497.96|3459.96|3499.15|3461.15|3495.77|3457.77|246
1596165300000|2020-07-31 03:15:00|3497.83|3459.83|3495.15|3457.15|3497.83|3459.83|3494.93|3456.93|243
1596165600000|2020-07-31 03:20:00|3495.1|3457.1|3490.62|3452.62|3495.1|3457.1|3490.62|3452.62|269
1596165900000|2020-07-31 03:25:00|3490.51|3452.51|3500.07|3462.07|3500.07|3462.07|3490.18|3452.18|254
1596166200000|2020-07-31 03:30:00|3500.12|3462.12|3494.01|3456.01|3500.76|3462.76|3494.01|3456.01|254
1596166500000|2020-07-31 03:35:00|3493.69|3455.69|3479.47|3441.47|3493.69|3455.69|3478.66|3440.66|283
1596166800000|2020-07-31 03:40:00|3479.6|3441.6|3485|3447|3485|3447|3479.6|3441.6|250
1596167100000|2020-07-31 03:45:00|3485.04|3447.04|3481.86|3443.86|3485.39|3447.39|3478.73|3440.73|272
1596167400000|2020-07-31 03:50:00|3481.93|3443.93|3482.95|3444.95|3484|3446|3480.59|3442.59|256
1596167700000|2020-07-31 03:55:00|3482.89|3444.89|3476.5|3438.5|3485.46|3447.46|3476.46|3438.46|262
1596168000000|2020-07-31 04:00:00|3476.6|3438.6|3484.17|3446.17|3484.17|3446.17|3476.16|3438.16|263
1596168300000|2020-07-31 04:05:00|3484.31|3446.31|3489.14|3451.14|3489.25|3451.25|3484.26|3446.26|261
1596168600000|2020-07-31 04:10:00|3489.08|3451.08|3483.32|3445.32|3489.34|3451.34|3483.15|3445.15|262
1596168900000|2020-07-31 04:15:00|3483.29|3445.29|3485.54|3447.54|3485.59|3447.59|3482.1|3444.1|254
1596169200000|2020-07-31 04:20:00|3485.65|3447.65|3492.55|3454.55|3493.68|3455.68|3485.6|3447.6|258
1596169500000|2020-07-31 04:25:00|3492.28|3454.28|3492.78|3454.78|3492.78|3454.78|3490.42|3452.42|258
1596169800000|2020-07-31 04:30:00|3492.77|3454.77|3496.12|3458.12|3496.24|3458.24|3490.64|3452.64|261
1596170100000|2020-07-31 04:35:00|3496.26|3458.26|3498.88|3460.88|3499.65|3461.65|3496.26|3458.26|257
1596170400000|2020-07-31 04:40:00|3498.85|3460.85|3498.03|3460.03|3499.04|3461.04|3497.33|3459.33|255
1596170700000|2020-07-31 04:45:00|3498.11|3460.11|3502.24|3464.24|3502.25|3464.25|3498.02|3460.02|253
1596171000000|2020-07-31 04:50:00|3502.29|3464.29|3503.89|3465.89|3505.48|3467.48|3502.1|3464.1|248
1596171300000|2020-07-31 04:55:00|3503.95|3465.95|3507.1|3469.1|3507.46|3469.46|3503.51|3465.51|239
1596171600000|2020-07-31 05:00:00|3507.12|3469.12|3504.03|3466.03|3507.19|3469.19|3504.03|3466.03|262
1596171900000|2020-07-31 05:05:00|3504.06|3466.06|3507.54|3469.54|3507.54|3469.54|3503.99|3465.99|252
1596172200000|2020-07-31 05:10:00|3507.57|3469.57|3509.2|3471.2|3509.68|3471.68|3506.51|3468.51|247
1596172500000|2020-07-31 05:15:00|3509.21|3471.21|3508.41|3470.41|3510.21|3472.21|3508.17|3470.17|257
1596172800000|2020-07-31 05:20:00|3508.45|3470.45|3511.96|3473.96|3511.96|3473.96|3508.15|3470.15|262
1596173100000|2020-07-31 05:25:00|3511.89|3473.89|3512.35|3474.35|3513.37|3475.37|3511.13|3473.13|248
1596173400000|2020-07-31 05:30:00|3512.33|3474.33|3510.06|3472.06|3513.73|3475.73|3510.01|3472.01|255
1596173700000|2020-07-31 05:35:00|3510.03|3472.03|3507.54|3469.54|3510.03|3472.03|3507.54|3469.54|264
1596174000000|2020-07-31 05:40:00|3507.55|3469.55|3508.53|3470.53|3509.25|3471.25|3506.58|3468.58|261
1596174300000|2020-07-31 05:45:00|3508.52|3470.52|3510.01|3472.01|3510.22|3472.22|3507.11|3469.11|251
1596174600000|2020-07-31 05:50:00|3510.02|3472.02|3506.73|3468.73|3510.39|3472.39|3506.69|3468.69|245
1596174900000|2020-07-31 05:55:00|3506.72|3468.72|3504.24|3466.24|3506.8|3468.8|3502.12|3464.12|258
1596175200000|2020-07-31 06:00:00|3504.31|3466.31|3509.5|3471.5|3509.51|3471.51|3504.21|3466.21|265
1596175500000|2020-07-31 06:05:00|3509.61|3471.61|3511.95|3473.95|3512.33|3474.33|3509.55|3471.55|249
1596175800000|2020-07-31 06:10:00|3512.02|3474.02|3520.85|3482.85|3520.85|3482.85|3511.97|3473.97|269
1596176100000|2020-07-31 06:15:00|3520.86|3482.86|3532.34|3494.34|3532.53|3494.53|3520.63|3482.63|277
1596176400000|2020-07-31 06:20:00|3532.38|3494.38|3534.23|3496.23|3534.44|3496.44|3530.27|3492.27|280
1596176700000|2020-07-31 06:25:00|3534.14|3496.14|3533.08|3495.08|3535.66|3497.66|3531.89|3493.89|270
1596177000000|2020-07-31 06:30:00|3533.02|3495.02|3542.53|3504.53|3542.59|3504.59|3532.37|3494.37|273
1596177300000|2020-07-31 06:35:00|3542.51|3504.51|3541.13|3503.13|3542.53|3504.53|3537.42|3499.42|268
1596177600000|2020-07-31 06:40:00|3541.22|3503.22|3537.71|3499.71|3541.58|3503.58|3537.71|3499.71|270
1596177900000|2020-07-31 06:45:00|3537.76|3499.76|3544.34|3506.34|3544.34|3506.34|3537.32|3499.32|263
1596178200000|2020-07-31 06:50:00|3544.59|3506.59|3547.55|3509.55|3548.64|3510.64|3544.39|3506.39|269
1596178500000|2020-07-31 06:55:00|3547.5|3509.5|3546.84|3508.84|3547.53|3509.53|3543.88|3505.88|256
1596178800000|2020-07-31 07:00:00|3546.83|3508.83|3537.09|3499.09|3547.62|3509.62|3536.89|3498.89|271
1596179100000|2020-07-31 07:05:00|3537.13|3499.13|3533.44|3495.44|3537.14|3499.14|3533.03|3495.03|260
1596179400000|2020-07-31 07:10:00|3533.51|3495.51|3532.4|3494.4|3534.78|3496.78|3532.4|3494.4|258
1596179700000|2020-07-31 07:15:00|3532.45|3494.45|3533.49|3495.49|3534.66|3496.66|3528.45|3490.45|279
1596180000000|2020-07-31 07:20:00|3533.51|3495.51|3540.79|3502.79|3540.79|3502.79|3533.51|3495.51|257
1596180300000|2020-07-31 07:25:00|3540.76|3502.76|3539.52|3501.52|3541.13|3503.13|3539.03|3501.03|262
1596180600000|2020-07-31 07:30:00|3539.42|3501.42|3536.53|3498.53|3541.41|3503.41|3536.53|3498.53|256
1596180900000|2020-07-31 07:35:00|3536.57|3498.57|3534.99|3496.99|3536.57|3498.57|3534.33|3496.33|256
1596181200000|2020-07-31 07:40:00|3535|3497|3538.6|3500.6|3540.36|3502.36|3535|3497|262
1596181500000|2020-07-31 07:45:00|3538.57|3500.57|3537.17|3499.17|3538.9|3500.9|3536.16|3498.16|273
1596181800000|2020-07-31 07:50:00|3537.27|3499.27|3534.33|3496.33|3537.33|3499.33|3534.24|3496.24|256
1596182100000|2020-07-31 07:55:00|3534.32|3496.32|3537.19|3499.19|3537.39|3499.39|3532.71|3494.71|273
1596182400000|2020-07-31 08:00:00|3537.16|3499.16|3536.46|3498.46|3540.34|3502.34|3536.26|3498.26|266
1596182700000|2020-07-31 08:05:00|3536.33|3498.33|3529.57|3491.57|3536.33|3498.33|3527.44|3489.44|277
1596183000000|2020-07-31 08:10:00|3529.59|3491.59|3546.86|3508.86|3547.05|3509.05|3529.59|3491.59|280
1596183300000|2020-07-31 08:15:00|3546.79|3508.79|3556.06|3518.06|3556.06|3518.06|3546.71|3508.71|287
1596183600000|2020-07-31 08:20:00|3556|3518|3545|3507|3556.67|3518.67|3544.72|3506.72|285
1596183900000|2020-07-31 08:25:00|3545.03|3507.03|3545.32|3507.32|3546.27|3508.27|3536.93|3498.93|282
1596184200000|2020-07-31 08:30:00|3545.61|3507.61|3539.58|3501.58|3546.2|3508.2|3539.45|3501.45|275
1596184500000|2020-07-31 08:35:00|3539.37|3501.37|3542.83|3504.83|3542.88|3504.88|3538.25|3500.25|265
1596184800000|2020-07-31 08:40:00|3542.86|3504.86|3541.4|3503.4|3543.06|3505.06|3541.06|3503.06|236
1596185100000|2020-07-31 08:45:00|3541.32|3503.32|3539.7|3501.7|3541.33|3503.33|3536.45|3498.45|263
1596185400000|2020-07-31 08:50:00|3539.72|3501.72|3540.39|3502.39|3540.41|3502.41|3537.85|3499.85|260
1596185700000|2020-07-31 08:55:00|3540.38|3502.38|3538.14|3500.14|3540.89|3502.89|3537.65|3499.65|256
1596186000000|2020-07-31 09:00:00|3538.18|3500.18|3534.29|3496.29|3538.36|3500.36|3533.88|3495.88|268
1596186300000|2020-07-31 09:05:00|3534.23|3496.23|3542.83|3504.83|3542.83|3504.83|3534.17|3496.17|278
1596186600000|2020-07-31 09:10:00|3542.91|3504.91|3545.55|3507.55|3545.97|3507.97|3542.91|3504.91|276
1596186900000|2020-07-31 09:15:00|3545.53|3507.53|3544.01|3506.01|3545.53|3507.53|3543.15|3505.15|267
1596187200000|2020-07-31 09:20:00|3543.98|3505.98|3548.75|3510.75|3549.19|3511.19|3543.91|3505.91|268
1596187500000|2020-07-31 09:25:00|3548.81|3510.81|3542.83|3504.83|3549.25|3511.25|3542.4|3504.4|263
1596187800000|2020-07-31 09:30:00|3542.89|3504.89|3545.64|3507.64|3545.92|3507.92|3541.59|3503.59|262
1596188100000|2020-07-31 09:35:00|3545.63|3507.63|3531.52|3493.52|3545.64|3507.64|3531.27|3493.27|280
1596188400000|2020-07-31 09:40:00|3531.55|3493.55|3531.91|3493.91|3533.05|3495.05|3531.23|3493.23|258
1596188700000|2020-07-31 09:45:00|3531.92|3493.92|3531.1|3493.1|3531.94|3493.94|3530.44|3492.44|254
1596189000000|2020-07-31 09:50:00|3531.09|3493.09|3533.25|3495.25|3533.31|3495.31|3530.66|3492.66|253
1596189300000|2020-07-31 09:55:00|3533.18|3495.18|3535.16|3497.16|3535.16|3497.16|3533.11|3495.11|255
1596189600000|2020-07-31 10:00:00|3535.12|3497.12|3534.12|3496.12|3535.24|3497.24|3533.09|3495.09|245
1596189900000|2020-07-31 10:05:00|3534.08|3496.08|3543.92|3505.92|3543.93|3505.93|3533.98|3495.98|265
1596190200000|2020-07-31 10:10:00|3543.97|3505.97|3548.72|3510.72|3548.72|3510.72|3543.64|3505.64|256
1596190500000|2020-07-31 10:15:00|3548.71|3510.71|3545.66|3507.66|3549.02|3511.02|3544.9|3506.9|249
1596190800000|2020-07-31 10:20:00|3545.67|3507.67|3548.86|3510.86|3549|3511|3545.37|3507.37|259
1596191100000|2020-07-31 10:25:00|3548.85|3510.85|3551.03|3513.03|3552.18|3514.18|3548.76|3510.76|246
1596191400000|2020-07-31 10:30:00|3551.01|3513.01|3547.45|3509.45|3551.01|3513.01|3547.38|3509.38|254
1596191700000|2020-07-31 10:35:00|3547.41|3509.41|3558.09|3520.09|3559.64|3521.64|3546.54|3508.54|269
1596192000000|2020-07-31 10:40:00|3558.07|3520.07|3554.14|3516.14|3559.86|3521.86|3552.93|3514.93|266
1596192300000|2020-07-31 10:45:00|3554.19|3516.19|3562.54|3524.54|3563.75|3525.75|3554.19|3516.19|270
1596192600000|2020-07-31 10:50:00|3562.56|3524.56|3562.49|3524.49|3565.7|3527.7|3560.49|3522.49|275
1596192900000|2020-07-31 10:55:00|3562.48|3524.48|3564.17|3526.17|3569.28|3531.28|3562.48|3524.48|278
1596193200000|2020-07-31 11:00:00|3563.86|3525.86|3558.91|3520.91|3563.87|3525.87|3555.72|3517.72|272
1596193500000|2020-07-31 11:05:00|3559.1|3521.1|3567.47|3529.47|3567.78|3529.78|3558.9|3520.9|275
1596193800000|2020-07-31 11:10:00|3567.48|3529.48|3566.76|3528.76|3567.77|3529.77|3562.76|3524.76|272
1596194100000|2020-07-31 11:15:00|3566.77|3528.77|3559.77|3521.77|3567.45|3529.45|3559.16|3521.16|263
1596194400000|2020-07-31 11:20:00|3559.75|3521.75|3559|3521|3561.11|3523.11|3559|3521|254
1596194700000|2020-07-31 11:25:00|3558.92|3520.92|3564.31|3526.31|3564.76|3526.76|3558.91|3520.91|272
1596195000000|2020-07-31 11:30:00|3564.35|3526.35|3558.77|3520.77|3566.17|3528.17|3558.27|3520.27|274
1596195300000|2020-07-31 11:35:00|3558.99|3520.99|3559.81|3521.81|3563.01|3525.01|3558.93|3520.93|265
1596195600000|2020-07-31 11:40:00|3559.71|3521.71|3564.57|3526.57|3564.59|3526.59|3559.67|3521.67|266
1596195900000|2020-07-31 11:45:00|3564.64|3526.64|3573.84|3535.84|3574.23|3536.23|3564.64|3526.64|275
1596196200000|2020-07-31 11:50:00|3573.83|3535.83|3580.85|3542.85|3581.44|3543.44|3573.83|3535.83|290
1596196500000|2020-07-31 11:55:00|3580.92|3542.92|3572.96|3534.96|3582.92|3544.92|3571.99|3533.99|292
1596196800000|2020-07-31 12:00:00|3572.91|3534.91|3567.22|3529.22|3572.93|3534.93|3564.93|3526.93|278
1596197100000|2020-07-31 12:05:00|3567.3|3529.3|3567.14|3529.14|3567.51|3529.51|3562.09|3524.09|276
1596197400000|2020-07-31 12:10:00|3567.1|3529.1|3564.22|3526.22|3567.12|3529.12|3559.64|3521.64|270
1596197700000|2020-07-31 12:15:00|3564.26|3526.26|3569.39|3531.39|3569.39|3531.39|3563.5|3525.5|273
1596198000000|2020-07-31 12:20:00|3569.32|3531.32|3562.64|3524.64|3570.2|3532.2|3562.64|3524.64|282
1596198300000|2020-07-31 12:25:00|3562.53|3524.53|3566.34|3528.34|3566.35|3528.35|3559.5|3521.5|277
1596198600000|2020-07-31 12:30:00|3566.24|3528.24|3572.31|3534.31|3572.45|3534.45|3565.32|3527.32|279
1596198900000|2020-07-31 12:35:00|3572.3|3534.3|3569.95|3531.95|3572.41|3534.41|3566.8|3528.8|284
1596199200000|2020-07-31 12:40:00|3569.93|3531.93|3571.82|3533.82|3573.82|3535.82|3569.59|3531.59|272
1596199500000|2020-07-31 12:45:00|3571.91|3533.91|3571.9|3533.9|3573.7|3535.7|3570.53|3532.53|278
1596199800000|2020-07-31 12:50:00|3571.92|3533.92|3569.34|3531.34|3572.1|3534.1|3565.09|3527.09|278
1596200100000|2020-07-31 12:55:00|3569.33|3531.33|3587.06|3549.06|3587.06|3549.06|3569.3|3531.3|284
1596200400000|2020-07-31 13:00:00|3587.09|3549.09|3580.23|3542.23|3588.89|3550.89|3578.5|3540.5|281
1596200700000|2020-07-31 13:05:00|3580.26|3542.26|3567.53|3529.53|3580.26|3542.26|3566.38|3528.38|282
1596201000000|2020-07-31 13:10:00|3567.44|3529.44|3567.54|3529.54|3569.47|3531.47|3566.74|3528.74|270
1596201300000|2020-07-31 13:15:00|3567.21|3529.21|3567.52|3529.52|3569.36|3531.36|3565.57|3527.57|279
1596201600000|2020-07-31 13:20:00|3567.57|3529.57|3573.45|3535.45|3573.73|3535.73|3567.42|3529.42|264
1596201900000|2020-07-31 13:25:00|3573.36|3535.36|3551.56|3513.56|3573.41|3535.41|3551.48|3513.48|286
1596202200000|2020-07-31 13:30:00|3551.59|3513.59|3549.62|3511.62|3551.74|3513.74|3541.43|3503.43|279
1596202500000|2020-07-31 13:35:00|3549.59|3511.59|3548.87|3510.87|3550.21|3512.21|3546.64|3508.64|272
1596202800000|2020-07-31 13:40:00|3548.91|3510.91|3549.75|3511.75|3552.55|3514.55|3548.91|3510.91|275
1596203100000|2020-07-31 13:45:00|3549.79|3511.79|3554.71|3516.71|3554.96|3516.96|3548.94|3510.94|269
1596203400000|2020-07-31 13:50:00|3554.67|3516.67|3558.45|3520.45|3558.45|3520.45|3552.95|3514.95|270
1596203700000|2020-07-31 13:55:00|3558.42|3520.42|3561.93|3523.93|3562.26|3524.26|3556.61|3518.61|263
1596204000000|2020-07-31 14:00:00|3561.91|3523.91|3563.7|3525.7|3563.7|3525.7|3557.52|3519.52|269
1596204300000|2020-07-31 14:05:00|3563.73|3525.73|3571.41|3533.41|3571.52|3533.52|3563.65|3525.65|270
1596204600000|2020-07-31 14:10:00|3571.23|3533.23|3569.86|3531.86|3571.25|3533.25|3568.28|3530.28|284
1596204900000|2020-07-31 14:15:00|3569.87|3531.87|3571.08|3533.08|3571.75|3533.75|3567.03|3529.03|274
1596205200000|2020-07-31 14:20:00|3571.1|3533.1|3567.01|3529.01|3571.45|3533.45|3565.07|3527.07|262
1596205500000|2020-07-31 14:25:00|3567.05|3529.05|3563.57|3525.57|3568.55|3530.55|3563.57|3525.57|265
1596205800000|2020-07-31 14:30:00|3563.45|3525.45|3572.11|3534.11|3573.23|3535.23|3561.54|3523.54|269
1596206100000|2020-07-31 14:35:00|3572.16|3534.16|3576.49|3538.49|3576.94|3538.94|3572.14|3534.14|271
1596206400000|2020-07-31 14:40:00|3576.46|3538.46|3577.45|3539.45|3579.03|3541.03|3576.46|3538.46|275
1596206700000|2020-07-31 14:45:00|3577.44|3539.44|3579.24|3541.24|3579.24|3541.24|3574.02|3536.02|266
1596207000000|2020-07-31 14:50:00|3579.31|3541.31|3592.17|3554.17|3592.25|3554.25|3579.31|3541.31|276
1596207300000|2020-07-31 14:55:00|3592.16|3554.16|3597.97|3559.97|3599.26|3561.26|3590.73|3552.73|283
1596207600000|2020-07-31 15:00:00|3598.02|3560.02|3594.9|3556.9|3600.11|3562.11|3590.03|3552.03|286
1596207900000|2020-07-31 15:05:00|3594.89|3556.89|3596.82|3558.82|3597.14|3559.14|3591.58|3553.58|290
1596208200000|2020-07-31 15:10:00|3596.83|3558.83|3597.2|3559.2|3598.33|3560.33|3593.79|3555.79|277
1596208500000|2020-07-31 15:15:00|3597.16|3559.16|3598.98|3560.98|3602.56|3564.56|3596.51|3558.51|288
1596208800000|2020-07-31 15:20:00|3598.88|3560.88|3595.53|3557.53|3598.88|3560.88|3592.1|3554.1|294
1596209100000|2020-07-31 15:25:00|3595.5|3557.5|3604.65|3566.65|3604.65|3566.65|3594.13|3556.13|281
1596209400000|2020-07-31 15:30:00|3604.62|3566.62|3604.86|3566.86|3612.83|3574.83|3603.12|3565.12|291
1596209700000|2020-07-31 15:35:00|3604.89|3566.89|3600.22|3562.22|3613.49|3575.49|3600.22|3562.22|292
1596210000000|2020-07-31 15:40:00|3600.11|3562.11|3596.11|3558.11|3604.34|3566.34|3596.11|3558.11|292
1596210300000|2020-07-31 15:45:00|3596|3558|3603.41|3565.41|3603.45|3565.45|3595.82|3557.82|285
1596210600000|2020-07-31 15:50:00|3603.46|3565.46|3594.48|3556.48|3604.42|3566.42|3594.48|3556.48|287
1596210900000|2020-07-31 15:55:00|3594.32|3556.32|3602.4|3564.4|3602.4|3564.4|3593.04|3555.04|288
1596211200000|2020-07-31 16:00:00|3602.5|3564.5|3614.18|3576.18|3615.59|3577.59|3596.21|3558.21|296
1596211500000|2020-07-31 16:05:00|3614.23|3576.23|3621.47|3583.47|3621.67|3583.67|3611.21|3573.21|293
1596211800000|2020-07-31 16:10:00|3621.49|3583.49|3619.54|3581.54|3630.16|3592.16|3618.94|3580.94|292
1596212100000|2020-07-31 16:15:00|3619.62|3581.62|3607.17|3569.17|3621.95|3583.95|3604.13|3566.13|292
1596212400000|2020-07-31 16:20:00|3607.07|3569.07|3603.49|3565.49|3607.88|3569.88|3601.49|3563.49|291
1596212700000|2020-07-31 16:25:00|3603.51|3565.51|3579.17|3541.17|3603.77|3565.77|3572.67|3534.67|294
1596213000000|2020-07-31 16:30:00|3580.06|3542.06|3597.04|3559.04|3597.04|3559.04|3580.06|3542.06|288
1596213300000|2020-07-31 16:35:00|3597.03|3559.03|3612.2|3574.2|3612.33|3574.33|3596.01|3558.01|286
1596213600000|2020-07-31 16:40:00|3611.93|3573.93|3620.32|3582.32|3620.32|3582.32|3610.03|3572.03|288
1596213900000|2020-07-31 16:45:00|3620.29|3582.29|3618.11|3580.11|3627.79|3589.79|3618.11|3580.11|285
1596214200000|2020-07-31 16:50:00|3618.21|3580.21|3627.33|3589.33|3627.59|3589.59|3618.14|3580.14|285
1596214500000|2020-07-31 16:55:00|3627.19|3589.19|3637.05|3599.05|3637.05|3599.05|3621.14|3583.14|285
1596214800000|2020-07-31 17:00:00|3637.3|3599.3|3633.65|3595.65|3639.95|3601.95|3626.57|3588.57|281
1596215100000|2020-07-31 17:05:00|3633.69|3595.69|3628.86|3590.86|3634.31|3596.31|3625.77|3587.77|281
1596215400000|2020-07-31 17:10:00|3628.82|3590.82|3624.34|3586.34|3628.82|3590.82|3619.12|3581.12|283
1596215700000|2020-07-31 17:15:00|3624.11|3586.11|3627.15|3589.15|3627.15|3589.15|3617.83|3579.83|281
1596216000000|2020-07-31 17:20:00|3627.18|3589.18|3621.86|3583.86|3630.83|3592.83|3621.86|3583.86|285
1596216300000|2020-07-31 17:25:00|3621.75|3583.75|3621.7|3583.7|3624.32|3586.32|3619.17|3581.17|282
1596216600000|2020-07-31 17:30:00|3621.71|3583.71|3617.54|3579.54|3623.19|3585.19|3615.91|3577.91|282
1596216900000|2020-07-31 17:35:00|3617.58|3579.58|3613.7|3575.7|3619.21|3581.21|3609.52|3571.52|282
1596217200000|2020-07-31 17:40:00|3613.72|3575.72|3618.07|3580.07|3618.07|3580.07|3611.03|3573.03|269
1596217500000|2020-07-31 17:45:00|3618.09|3580.09|3618.98|3580.98|3622.53|3584.53|3618.09|3580.09|273
1596217800000|2020-07-31 17:50:00|3618.97|3580.97|3608.35|3570.35|3618.97|3580.97|3607.58|3569.58|282
1596218100000|2020-07-31 17:55:00|3608.49|3570.49|3606.47|3568.47|3613.2|3575.2|3606.34|3568.34|277
1596218400000|2020-07-31 18:00:00|3606.46|3568.46|3597.57|3559.57|3606.46|3568.46|3597.38|3559.38|264
1596218700000|2020-07-31 18:05:00|3597.63|3559.63|3604.63|3566.63|3606.93|3568.93|3596.86|3558.86|277
1596219000000|2020-07-31 18:10:00|3604.54|3566.54|3607.47|3569.47|3607.47|3569.47|3601.32|3563.32|272
1596219300000|2020-07-31 18:15:00|3607.51|3569.51|3609.39|3571.39|3612.54|3574.54|3607.47|3569.47|264
1596219600000|2020-07-31 18:20:00|3609.25|3571.25|3612.55|3574.55|3613.02|3575.02|3606.6|3568.6|277
1596219900000|2020-07-31 18:25:00|3612.54|3574.54|3614.38|3576.38|3614.66|3576.66|3611.87|3573.87|260
1596220200000|2020-07-31 18:30:00|3614.39|3576.39|3614.86|3576.86|3614.86|3576.86|3610.57|3572.57|260
1596220500000|2020-07-31 18:35:00|3614.87|3576.87|3611.17|3573.17|3615.1|3577.1|3609.93|3571.93|241
1596220800000|2020-07-31 18:40:00|3611.22|3573.22|3601.47|3563.47|3611.87|3573.87|3599.22|3561.22|276
1596221100000|2020-07-31 18:45:00|3601.42|3563.42|3607.21|3569.21|3607.33|3569.33|3601.25|3563.25|270
1596221400000|2020-07-31 18:50:00|3607.18|3569.18|3598.15|3560.15|3612.55|3574.55|3596.34|3558.34|286
1596221700000|2020-07-31 18:55:00|3598.12|3560.12|3598.04|3560.04|3603.04|3565.04|3597.19|3559.19|280
1596222000000|2020-07-31 19:00:00|3598.11|3560.11|3605.76|3567.76|3606.46|3568.46|3597.98|3559.98|277
1596222300000|2020-07-31 19:05:00|3605.58|3567.58|3611.57|3573.57|3612.55|3574.55|3604.99|3566.99|268
1596222600000|2020-07-31 19:10:00|3611.6|3573.6|3615.49|3577.49|3615.94|3577.94|3610.68|3572.68|272
1596222900000|2020-07-31 19:15:00|3615.93|3577.93|3611.34|3573.34|3616.65|3578.65|3611.26|3573.26|277
1596223200000|2020-07-31 19:20:00|3611.38|3573.38|3619.16|3581.16|3619.16|3581.16|3611.38|3573.38|270
1596223500000|2020-07-31 19:25:00|3619.15|3581.15|3621.27|3583.27|3623.24|3585.24|3618.74|3580.74|274
1596223800000|2020-07-31 19:30:00|3621.18|3583.18|3627.38|3589.38|3627.38|3589.38|3619.21|3581.21|283
1596224100000|2020-07-31 19:35:00|3627.36|3589.36|3623.41|3585.41|3627.36|3589.36|3622.79|3584.79|268
1596224400000|2020-07-31 19:40:00|3623.22|3585.22|3624.76|3586.76|3624.76|3586.76|3620.37|3582.37|269
1596224700000|2020-07-31 19:45:00|3624.82|3586.82|3628.43|3590.43|3628.43|3590.43|3624.48|3586.48|257
1596225000000|2020-07-31 19:50:00|3628.41|3590.41|3621.61|3583.61|3629.91|3591.91|3621.61|3583.61|278
1596225300000|2020-07-31 19:55:00|3621.67|3583.67|3621.04|3583.04|3622.1|3584.1|3617.44|3579.44|280
1596225600000|2020-07-31 20:00:00|3621.07|3583.07|3629.69|3591.69|3629.69|3591.69|3621.07|3583.07|286
1596225900000|2020-07-31 20:05:00|3629.79|3591.79|3625.96|3587.96|3632.66|3594.66|3625.76|3587.76|279
1596226200000|2020-07-31 20:10:00|3625.98|3587.98|3623.29|3585.29|3627.08|3589.08|3622.97|3584.97|274
1596226500000|2020-07-31 20:15:00|3623.66|3585.66|3625.36|3587.36|3625.81|3587.81|3623.66|3585.66|276
1596226800000|2020-07-31 20:20:00|3625.5|3587.5|3635.8|3597.8|3636.98|3598.98|3624.89|3586.89|280
1596227100000|2020-07-31 20:25:00|3635.76|3597.76|3631.65|3593.65|3636.49|3598.49|3631.31|3593.31|282
1596227400000|2020-07-31 20:30:00|3631.59|3593.59|3630.53|3592.53|3635.21|3597.21|3630.53|3592.53|285
1596227700000|2020-07-31 20:35:00|3630.54|3592.54|3627.77|3589.77|3630.54|3592.54|3624.89|3586.89|287
1596228000000|2020-07-31 20:40:00|3627.78|3589.78|3630.94|3592.94|3632.14|3594.14|3626.82|3588.82|268
1596228300000|2020-07-31 20:45:00|3630.98|3592.98|3621.79|3583.79|3631.01|3593.01|3621.79|3583.79|289
1596228600000|2020-07-31 20:50:00|3621.78|3583.78|3629.08|3591.08|3629.55|3591.55|3621.57|3583.57|264
1596228900000|2020-07-31 20:55:00|3629.02|3591.02|3628.89|3590.89|3629.32|3591.32|3628.19|3590.19|208
1596265200000|2020-08-01 07:00:00|3745.33|3707.33|3745.42|3707.42|3748.13|3710.13|3745.11|3707.11|220
1596265500000|2020-08-01 07:05:00|3745.41|3707.41|3731.47|3693.47|3745.41|3707.41|3731.47|3693.47|280
1596265800000|2020-08-01 07:10:00|3731.41|3693.41|3726.03|3688.03|3731.56|3693.56|3721.1|3683.1|288
1596266100000|2020-08-01 07:15:00|3725.94|3687.94|3728.29|3690.29|3732.5|3694.5|3725.88|3687.88|281
1596266400000|2020-08-01 07:20:00|3728.81|3690.81|3720.38|3682.38|3729.04|3691.04|3720.32|3682.32|280
1596266700000|2020-08-01 07:25:00|3720.26|3682.26|3723.51|3685.51|3723.51|3685.51|3719.48|3681.48|278
1596267000000|2020-08-01 07:30:00|3723.54|3685.54|3732.49|3694.49|3733.71|3695.71|3723.5|3685.5|280
1596267300000|2020-08-01 07:35:00|3732.48|3694.48|3734.01|3696.01|3736.48|3698.48|3732.46|3694.46|267
1596267600000|2020-08-01 07:40:00|3733.77|3695.77|3735.38|3697.38|3735.85|3697.85|3732.75|3694.75|265
1596267900000|2020-08-01 07:45:00|3735.41|3697.41|3743.61|3705.61|3743.94|3705.94|3735.41|3697.41|276
1596268200000|2020-08-01 07:50:00|3743.59|3705.59|3738.84|3700.84|3743.66|3705.66|3738.79|3700.79|262
1596268500000|2020-08-01 07:55:00|3738.77|3700.77|3736.5|3698.5|3739.21|3701.21|3736.49|3698.49|259
1596268800000|2020-08-01 08:00:00|3736.48|3698.48|3746.42|3708.42|3746.42|3708.42|3735.95|3697.95|275
1596269100000|2020-08-01 08:05:00|3746.56|3708.56|3742.55|3704.55|3746.67|3708.67|3741.65|3703.65|268
1596269400000|2020-08-01 08:10:00|3742.39|3704.39|3752.18|3714.18|3754.92|3716.92|3742.19|3704.19|272
1596269700000|2020-08-01 08:15:00|3752.21|3714.21|3746.75|3708.75|3752.26|3714.26|3745.53|3707.53|273
1596270000000|2020-08-01 08:20:00|3746.81|3708.81|3739.18|3701.18|3746.96|3708.96|3739.18|3701.18|275
1596270300000|2020-08-01 08:25:00|3739.07|3701.07|3736.46|3698.46|3740.05|3702.05|3736.14|3698.14|276
1596270600000|2020-08-01 08:30:00|3736.57|3698.57|3744.84|3706.84|3745.04|3707.04|3736.18|3698.18|274
1596270900000|2020-08-01 08:35:00|3744.85|3706.85|3745.66|3707.66|3745.82|3707.82|3742.46|3704.46|262
1596271200000|2020-08-01 08:40:00|3745.71|3707.71|3749.79|3711.79|3750.22|3712.22|3745.56|3707.56|261
1596271500000|2020-08-01 08:45:00|3749.81|3711.81|3746.47|3708.47|3751.56|3713.56|3746.44|3708.44|275
1596271800000|2020-08-01 08:50:00|3746.51|3708.51|3750.82|3712.82|3754.53|3716.53|3746.21|3708.21|282
1596272100000|2020-08-01 08:55:00|3750.76|3712.76|3749.99|3711.99|3753.13|3715.13|3748.74|3710.74|279
1596272400000|2020-08-01 09:00:00|3750.05|3712.05|3750.8|3712.8|3751.94|3713.94|3749.98|3711.98|262
1596272700000|2020-08-01 09:05:00|3750.73|3712.73|3741.65|3703.65|3750.73|3712.73|3740.37|3702.37|261
1596273000000|2020-08-01 09:10:00|3741.61|3703.61|3749.38|3711.38|3749.81|3711.81|3741.61|3703.61|279
1596273300000|2020-08-01 09:15:00|3749.41|3711.41|3764.05|3726.05|3764.05|3726.05|3748.71|3710.71|278
1596273600000|2020-08-01 09:20:00|3764.17|3726.17|3765.4|3727.4|3766.18|3728.18|3762.58|3724.58|275
1596273900000|2020-08-01 09:25:00|3765.35|3727.35|3772.01|3734.01|3772.02|3734.02|3764.9|3726.9|276
1596274200000|2020-08-01 09:30:00|3772.08|3734.08|3765.93|3727.93|3775.3|3737.3|3765.9|3727.9|285
1596274500000|2020-08-01 09:35:00|3765.79|3727.79|3764.83|3726.83|3768.36|3730.36|3764.43|3726.43|277
1596274800000|2020-08-01 09:40:00|3764.89|3726.89|3759.58|3721.58|3764.89|3726.89|3756.87|3718.87|274
1596275100000|2020-08-01 09:45:00|3759.52|3721.52|3766.78|3728.78|3766.82|3728.82|3759.02|3721.02|266
1596275400000|2020-08-01 09:50:00|3766.8|3728.8|3760.39|3722.39|3767.16|3729.16|3758.52|3720.52|272
1596275700000|2020-08-01 09:55:00|3760.41|3722.41|3766.98|3728.98|3766.98|3728.98|3760.4|3722.4|270
1596276000000|2020-08-01 10:00:00|3766.95|3728.95|3771.37|3733.37|3771.79|3733.79|3766.41|3728.41|274
1596276300000|2020-08-01 10:05:00|3771.6|3733.6|3778.57|3740.57|3779.06|3741.06|3769.99|3731.99|283
1596276600000|2020-08-01 10:10:00|3778.54|3740.54|3775.16|3737.16|3778.75|3740.75|3773.63|3735.63|283
1596276900000|2020-08-01 10:15:00|3775.15|3737.15|3759.65|3721.65|3775.79|3737.79|3756.43|3718.43|292
1596277200000|2020-08-01 10:20:00|3759.71|3721.71|3756.58|3718.58|3760.34|3722.34|3755.48|3717.48|273
1596277500000|2020-08-01 10:25:00|3756.64|3718.64|3727.48|3689.48|3756.92|3718.92|3722.89|3684.89|294
1596277800000|2020-08-01 10:30:00|3727.02|3689.02|3734.66|3696.66|3739.62|3701.62|3727.02|3689.02|278
1596278100000|2020-08-01 10:35:00|3734.72|3696.72|3723.6|3685.6|3734.72|3696.72|3723.6|3685.6|290
1596278400000|2020-08-01 10:40:00|3723.37|3685.37|3728.04|3690.04|3728.87|3690.87|3721.42|3683.42|287
1596278700000|2020-08-01 10:45:00|3728.03|3690.03|3742.19|3704.19|3743.46|3705.46|3728.03|3690.03|282
1596279000000|2020-08-01 10:50:00|3742.21|3704.21|3740.29|3702.29|3742.65|3704.65|3739.21|3701.21|267
1596279300000|2020-08-01 10:55:00|3740.26|3702.26|3733.1|3695.1|3740.31|3702.31|3729.6|3691.6|269
1596279600000|2020-08-01 11:00:00|3733.15|3695.15|3720.26|3682.26|3733.47|3695.47|3713.64|3675.64|287
1596279900000|2020-08-01 11:05:00|3720.19|3682.19|3727.48|3689.48|3728.27|3690.27|3720.09|3682.09|282
1596280200000|2020-08-01 11:10:00|3727.51|3689.51|3736.62|3698.62|3736.66|3698.66|3727.51|3689.51|265
1596280500000|2020-08-01 11:15:00|3736.7|3698.7|3731.5|3693.5|3736.81|3698.81|3731.5|3693.5|259
1596280800000|2020-08-01 11:20:00|3731.58|3693.58|3729.34|3691.34|3731.74|3693.74|3726.45|3688.45|268
1596281100000|2020-08-01 11:25:00|3729.31|3691.31|3729.59|3691.59|3731.92|3693.92|3728.28|3690.28|267
1596281400000|2020-08-01 11:30:00|3729.64|3691.64|3730.64|3692.64|3731.02|3693.02|3729.53|3691.53|260
1596281700000|2020-08-01 11:35:00|3730.65|3692.65|3732.75|3694.75|3733.19|3695.19|3729.82|3691.82|262
1596282000000|2020-08-01 11:40:00|3732.8|3694.8|3731.54|3693.54|3733.02|3695.02|3730.43|3692.43|269
1596282300000|2020-08-01 11:45:00|3731.58|3693.58|3739.81|3701.81|3739.81|3701.81|3731.53|3693.53|260
1596282600000|2020-08-01 11:50:00|3739.8|3701.8|3744.42|3706.42|3744.73|3706.73|3739.09|3701.09|260
1596282900000|2020-08-01 11:55:00|3744.47|3706.47|3751.2|3713.2|3751.27|3713.27|3742.98|3704.98|272
1596283200000|2020-08-01 12:00:00|3751.08|3713.08|3750.19|3712.19|3751.28|3713.28|3748.76|3710.76|267
1596283500000|2020-08-01 12:05:00|3750.31|3712.31|3757.51|3719.51|3758.07|3720.07|3750.14|3712.14|277
1596283800000|2020-08-01 12:10:00|3757.53|3719.53|3753.78|3715.78|3757.53|3719.53|3753.38|3715.38|279
1596284100000|2020-08-01 12:15:00|3753.76|3715.76|3752.14|3714.14|3755.42|3717.42|3750.52|3712.52|268
1596284400000|2020-08-01 12:20:00|3752.29|3714.29|3757.9|3719.9|3757.91|3719.91|3752.29|3714.29|270
1596284700000|2020-08-01 12:25:00|3758|3720|3759.05|3721.05|3760.41|3722.41|3757.29|3719.29|263
1596285000000|2020-08-01 12:30:00|3759|3721|3750.02|3712.02|3760.04|3722.04|3749.53|3711.53|279
1596285300000|2020-08-01 12:35:00|3749.98|3711.98|3754|3716|3754.27|3716.27|3749.91|3711.91|273
1596285600000|2020-08-01 12:40:00|3753.96|3715.96|3750.88|3712.88|3754.56|3716.56|3750.35|3712.35|280
1596285900000|2020-08-01 12:45:00|3750.93|3712.93|3750.75|3712.75|3750.93|3712.93|3747.72|3709.72|262
1596286200000|2020-08-01 12:50:00|3750.72|3712.72|3757.25|3719.25|3758.12|3720.12|3750.69|3712.69|268
1596286500000|2020-08-01 12:55:00|3757.26|3719.26|3758.22|3720.22|3758.22|3720.22|3755.16|3717.16|275
1596286800000|2020-08-01 13:00:00|3758.21|3720.21|3752.1|3714.1|3759.2|3721.2|3752.06|3714.06|252
1596287100000|2020-08-01 13:05:00|3752.02|3714.02|3720.81|3682.81|3752.05|3714.05|3719.47|3681.47|289
1596287400000|2020-08-01 13:10:00|3721.13|3683.13|3721.77|3683.77|3732.73|3694.73|3721.11|3683.11|287
1596287700000|2020-08-01 13:15:00|3721.78|3683.78|3726.25|3688.25|3731.22|3693.22|3712.07|3674.07|290
1596288000000|2020-08-01 13:20:00|3726.3|3688.3|3729.97|3691.97|3732.35|3694.35|3726.3|3688.3|279
1596288300000|2020-08-01 13:25:00|3730.05|3692.05|3721.63|3683.63|3730.05|3692.05|3721.25|3683.25|277
1596288600000|2020-08-01 13:30:00|3721.61|3683.61|3718.18|3680.18|3722.57|3684.57|3718.05|3680.05|287
1596288900000|2020-08-01 13:35:00|3718.12|3680.12|3700.42|3662.42|3719.85|3681.85|3691|3653|284
1596289200000|2020-08-01 13:40:00|3700.63|3662.63|3709.4|3671.4|3709.52|3671.52|3700.63|3662.63|290
1596289500000|2020-08-01 13:45:00|3709.26|3671.26|3717.56|3679.56|3718.04|3680.04|3705.54|3667.54|289
1596289800000|2020-08-01 13:50:00|3717.54|3679.54|3713.03|3675.03|3718.98|3680.98|3710.97|3672.97|276
1596290100000|2020-08-01 13:55:00|3713.09|3675.09|3697.46|3659.46|3714.19|3676.19|3697.42|3659.42|282
1596290400000|2020-08-01 14:00:00|3697.51|3659.51|3711.51|3673.51|3711.52|3673.52|3697.51|3659.51|283
1596290700000|2020-08-01 14:05:00|3711.6|3673.6|3713.85|3675.85|3713.85|3675.85|3710.16|3672.16|266
1596291000000|2020-08-01 14:10:00|3714.01|3676.01|3705.79|3667.79|3715.95|3677.95|3705.69|3667.69|273
1596291300000|2020-08-01 14:15:00|3705.62|3667.62|3716.05|3678.05|3716.39|3678.39|3702.89|3664.89|275
1596291600000|2020-08-01 14:20:00|3716.08|3678.08|3717.6|3679.6|3717.83|3679.83|3712.86|3674.86|285
1596291900000|2020-08-01 14:25:00|3717.49|3679.49|3714.28|3676.28|3720.76|3682.76|3714.16|3676.16|271
1596292200000|2020-08-01 14:30:00|3714.21|3676.21|3726.04|3688.04|3726.55|3688.55|3709.6|3671.6|287
1596292500000|2020-08-01 14:35:00|3725.92|3687.92|3729.99|3691.99|3730.01|3692.01|3725.77|3687.77|268
1596292800000|2020-08-01 14:40:00|3730.11|3692.11|3727.49|3689.49|3730.14|3692.14|3727.33|3689.33|267
1596293100000|2020-08-01 14:45:00|3727.55|3689.55|3725.5|3687.5|3729.16|3691.16|3725.25|3687.25|255
1596293400000|2020-08-01 14:50:00|3725.45|3687.45|3735.01|3697.01|3735.37|3697.37|3725.34|3687.34|272
1596293700000|2020-08-01 14:55:00|3735.06|3697.06|3733.3|3695.3|3735.65|3697.65|3731.58|3693.58|276
1596294000000|2020-08-01 15:00:00|3733.26|3695.26|3732.63|3694.63|3733.26|3695.26|3727.54|3689.54|274
1596294300000|2020-08-01 15:05:00|3732.68|3694.68|3739.14|3701.14|3739.25|3701.25|3732.6|3694.6|279
1596294600000|2020-08-01 15:10:00|3739.11|3701.11|3735.66|3697.66|3739.11|3701.11|3734.55|3696.55|269
1596294900000|2020-08-01 15:15:00|3735.6|3697.6|3728.83|3690.83|3735.71|3697.71|3728.8|3690.8|251
1596295200000|2020-08-01 15:20:00|3728.71|3690.71|3730.89|3692.89|3731.54|3693.54|3728.46|3690.46|270
1596295500000|2020-08-01 15:25:00|3730.9|3692.9|3728.14|3690.14|3730.96|3692.96|3726.67|3688.67|274
1596295800000|2020-08-01 15:30:00|3728.1|3690.1|3735.27|3697.27|3735.27|3697.27|3727.11|3689.11|261
1596296100000|2020-08-01 15:35:00|3735.32|3697.32|3732.29|3694.29|3736.31|3698.31|3732.19|3694.19|263
1596296400000|2020-08-01 15:40:00|3732.3|3694.3|3742.17|3704.17|3743.59|3705.59|3731.73|3693.73|281
1596296700000|2020-08-01 15:45:00|3742.3|3704.3|3743.6|3705.6|3744.17|3706.17|3742.3|3704.3|264
1596297000000|2020-08-01 15:50:00|3743.61|3705.61|3740.55|3702.55|3743.61|3705.61|3737.88|3699.88|268
1596297300000|2020-08-01 15:55:00|3740.6|3702.6|3747.68|3709.68|3747.68|3709.68|3740.58|3702.58|266
1596297600000|2020-08-01 16:00:00|3747.7|3709.7|3752.36|3714.36|3753.15|3715.15|3743.88|3705.88|285
1596297900000|2020-08-01 16:05:00|3752.43|3714.43|3754.54|3716.54|3754.54|3716.54|3749.11|3711.11|280
1596298200000|2020-08-01 16:10:00|3754.82|3716.82|3770.14|3732.14|3773.92|3735.92|3754.82|3716.82|286
1596298500000|2020-08-01 16:15:00|3770.07|3732.07|3765.14|3727.14|3774.76|3736.76|3765.03|3727.03|278
1596298800000|2020-08-01 16:20:00|3765.32|3727.32|3779.2|3741.2|3779.2|3741.2|3765.24|3727.24|288
1596299100000|2020-08-01 16:25:00|3779.5|3741.5|3798.92|3760.92|3803.13|3765.13|3779.5|3741.5|291
1596299400000|2020-08-01 16:30:00|3798.78|3760.78|3797.82|3759.82|3805.96|3767.96|3795.26|3757.26|293
1596299700000|2020-08-01 16:35:00|3798.11|3760.11|3793.59|3755.59|3805.43|3767.43|3793.26|3755.26|293
1596300000000|2020-08-01 16:40:00|3793.78|3755.78|3800.56|3762.56|3800.56|3762.56|3789.93|3751.93|283
1596300300000|2020-08-01 16:45:00|3800.59|3762.59|3790.28|3752.28|3801.94|3763.94|3788.26|3750.26|288
1596300600000|2020-08-01 16:50:00|3790.32|3752.32|3791.22|3753.22|3791.22|3753.22|3781.78|3743.78|285
1596300900000|2020-08-01 16:55:00|3791.21|3753.21|3785.19|3747.19|3791.6|3753.6|3784.04|3746.04|276
1596301200000|2020-08-01 17:00:00|3785.28|3747.28|3800.04|3762.04|3804.35|3766.35|3785.04|3747.04|292
1596301500000|2020-08-01 17:05:00|3799.88|3761.88|3805.36|3767.36|3806.71|3768.71|3798.64|3760.64|285
1596301800000|2020-08-01 17:10:00|3805.13|3767.13|3817.39|3779.39|3818.17|3780.17|3802.78|3764.78|284
1596302100000|2020-08-01 17:15:00|3817.21|3779.21|3831.05|3793.05|3831.48|3793.48|3816.64|3778.64|292
1596302400000|2020-08-01 17:20:00|3831.19|3793.19|3836.26|3798.26|3839.66|3801.66|3829.08|3791.08|294
1596302700000|2020-08-01 17:25:00|3836.1|3798.1|3844.42|3806.42|3849.81|3811.81|3833.16|3795.16|293
1596303000000|2020-08-01 17:30:00|3844.45|3806.45|3835.69|3797.69|3844.99|3806.99|3831.42|3793.42|294
1596303300000|2020-08-01 17:35:00|3835.79|3797.79|3842.25|3804.25|3842.8|3804.8|3835.79|3797.79|290
1596303600000|2020-08-01 17:40:00|3842.38|3804.38|3872.33|3834.33|3872.73|3834.73|3842.27|3804.27|290
1596303900000|2020-08-01 17:45:00|3872.17|3834.17|3866.1|3828.1|3877.08|3839.08|3858.51|3820.51|292
1596304200000|2020-08-01 17:50:00|3866.13|3828.13|3866.5|3828.5|3867.03|3829.03|3855.17|3817.17|293
1596304500000|2020-08-01 17:55:00|3866.6|3828.6|3874.16|3836.16|3874.53|3836.53|3864.02|3826.02|288
1596304800000|2020-08-01 18:00:00|3874.22|3836.22|3858.35|3820.35|3874.69|3836.69|3858.35|3820.35|292
1596305100000|2020-08-01 18:05:00|3858.48|3820.48|3847.7|3809.7|3859.99|3821.99|3847.31|3809.31|293
1596305400000|2020-08-01 18:10:00|3847.15|3809.15|3842.97|3804.97|3847.15|3809.15|3835.73|3797.73|295
1596305700000|2020-08-01 18:15:00|3842.94|3804.94|3842.38|3804.38|3850.1|3812.1|3836.03|3798.03|293
1596306000000|2020-08-01 18:20:00|3842.23|3804.23|3845.3|3807.3|3846.9|3808.9|3836.42|3798.42|284
1596306300000|2020-08-01 18:25:00|3845.08|3807.08|3842.43|3804.43|3849.13|3811.13|3841.81|3803.81|292
1596306600000|2020-08-01 18:30:00|3842.58|3804.58|3839.98|3801.98|3842.78|3804.78|3837.23|3799.23|288
1596306900000|2020-08-01 18:35:00|3839.71|3801.71|3819.3|3781.3|3839.71|3801.71|3805.33|3767.33|294
1596307200000|2020-08-01 18:40:00|3819.07|3781.07|3832.38|3794.38|3834.24|3796.24|3818.41|3780.41|288
1596307500000|2020-08-01 18:45:00|3832.41|3794.41|3851.8|3813.8|3853.19|3815.19|3832.36|3794.36|293
1596307800000|2020-08-01 18:50:00|3851.95|3813.95|3851.05|3813.05|3853.2|3815.2|3848.06|3810.06|283
1596308100000|2020-08-01 18:55:00|3851.07|3813.07|3852.17|3814.17|3855.1|3817.1|3850.18|3812.18|285
1596308400000|2020-08-01 19:00:00|3852.15|3814.15|3882.02|3844.02|3886.35|3848.35|3851.65|3813.65|294
1596308700000|2020-08-01 19:05:00|3881.83|3843.83|3900.09|3862.09|3903.96|3865.96|3880.62|3842.62|293
1596309000000|2020-08-01 19:10:00|3899.71|3861.71|3898.44|3860.44|3902.02|3864.02|3888.69|3850.69|296
1596309300000|2020-08-01 19:15:00|3899.34|3861.34|3892.82|3854.82|3903.8|3865.8|3892.15|3854.15|293
1596309600000|2020-08-01 19:20:00|3892.58|3854.58|3928.87|3890.87|3930.11|3892.11|3891.84|3853.84|295
1596309900000|2020-08-01 19:25:00|3928.41|3890.41|3935.77|3897.77|3943.66|3905.66|3928.41|3890.41|295
1596310200000|2020-08-01 19:30:00|3935.53|3897.53|3942.84|3904.84|3942.84|3904.84|3921.51|3883.51|297
1596310500000|2020-08-01 19:35:00|3942.93|3904.93|3946.94|3908.94|3946.95|3908.95|3934.41|3896.41|292
1596310800000|2020-08-01 19:40:00|3946.56|3908.56|3946.58|3908.58|3950.54|3912.54|3940.77|3902.77|296
1596311100000|2020-08-01 19:45:00|3946.65|3908.65|3930.48|3892.48|3947.11|3909.11|3917.64|3879.64|297
1596311400000|2020-08-01 19:50:00|3930.04|3892.04|3920.35|3882.35|3930.04|3892.04|3918.74|3880.74|293
1596311700000|2020-08-01 19:55:00|3920.4|3882.4|3918.9|3880.9|3922.25|3884.25|3908.92|3870.92|291
1596312000000|2020-08-01 20:00:00|3918.71|3880.71|3936.27|3898.27|3937.75|3899.75|3918.32|3880.32|290
1596312300000|2020-08-01 20:05:00|3936.29|3898.29|3934.66|3896.66|3936.29|3898.29|3927.98|3889.98|296
1596312600000|2020-08-01 20:10:00|3934.85|3896.85|3936.99|3898.99|3939.06|3901.06|3930.82|3892.82|292
1596312900000|2020-08-01 20:15:00|3937.03|3899.03|3924.86|3886.86|3940.41|3902.41|3909.31|3871.31|294
1596313200000|2020-08-01 20:20:00|3924.8|3886.8|3935.75|3897.75|3935.86|3897.86|3924.8|3886.8|287
1596313500000|2020-08-01 20:25:00|3935.94|3897.94|3948.38|3910.38|3949.27|3911.27|3935.94|3897.94|289
1596313800000|2020-08-01 20:30:00|3948.13|3910.13|3944.29|3906.29|3951.25|3913.25|3941.76|3903.76|290
1596314100000|2020-08-01 20:35:00|3944.26|3906.26|3938.06|3900.06|3944.37|3906.37|3931.73|3893.73|284
1596314400000|2020-08-01 20:40:00|3938.16|3900.16|3936.53|3898.53|3943.02|3905.02|3935.72|3897.72|295
1596314700000|2020-08-01 20:45:00|3936.47|3898.47|3941.9|3903.9|3943.91|3905.91|3932.29|3894.29|282
1596315000000|2020-08-01 20:50:00|3941.92|3903.92|3938.42|3900.42|3946.4|3908.4|3933|3895|289
1596315300000|2020-08-01 20:55:00|3938.56|3900.56|3949.6|3911.6|3950.31|3912.31|3938.51|3900.51|284
1596315600000|2020-08-01 21:00:00|3949.64|3911.64|3953.71|3915.71|3954.85|3916.85|3949.35|3911.35|287
1596315900000|2020-08-01 21:05:00|3953.74|3915.74|3982.36|3944.36|3982.58|3944.58|3953.74|3915.74|291
1596316200000|2020-08-01 21:10:00|3982.25|3944.25|3979|3941|3985.15|3947.15|3974.67|3936.67|290
1596316500000|2020-08-01 21:15:00|3978.99|3940.99|3961.35|3923.35|3984.46|3946.46|3960.4|3922.4|291
1596316800000|2020-08-01 21:20:00|3961.33|3923.33|3953.95|3915.95|3961.35|3923.35|3940.23|3902.23|290
1596317100000|2020-08-01 21:25:00|3953.98|3915.98|3932.72|3894.72|3953.98|3915.98|3932.5|3894.5|293
1596317400000|2020-08-01 21:30:00|3932.42|3894.42|3945.83|3907.83|3948.25|3910.25|3930|3892|293
1596317700000|2020-08-01 21:35:00|3945.76|3907.76|3945.26|3907.26|3945.76|3907.76|3939.99|3901.99|283
1596318000000|2020-08-01 21:40:00|3945.3|3907.3|3940.23|3902.23|3954.71|3916.71|3940.23|3902.23|294
1596318300000|2020-08-01 21:45:00|3939.57|3901.57|3918.88|3880.88|3939.57|3901.57|3918.72|3880.72|292
1596318600000|2020-08-01 21:50:00|3918.47|3880.47|3915.17|3877.17|3928.44|3890.44|3915.17|3877.17|291
1596318900000|2020-08-01 21:55:00|3914.73|3876.73|3912.02|3874.02|3917.2|3879.2|3909.29|3871.29|289
1596319200000|2020-08-01 22:00:00|3912.12|3874.12|3887.98|3849.98|3912.12|3874.12|3887.54|3849.54|292
1596319500000|2020-08-01 22:05:00|3887.89|3849.89|3899.39|3861.39|3899.8|3861.8|3879.32|3841.32|291
1596319800000|2020-08-01 22:10:00|3899.59|3861.59|3911.67|3873.67|3911.67|3873.67|3899.5|3861.5|275
1596320100000|2020-08-01 22:15:00|3911.7|3873.7|3917.99|3879.99|3918.36|3880.36|3908.52|3870.52|286
1596320400000|2020-08-01 22:20:00|3917.98|3879.98|3907.17|3869.17|3918.09|3880.09|3900.7|3862.7|289
1596320700000|2020-08-01 22:25:00|3907.01|3869.01|3916.26|3878.26|3919.53|3881.53|3903.96|3865.96|290
1596321000000|2020-08-01 22:30:00|3916.38|3878.38|3920.81|3882.81|3924.5|3886.5|3916.37|3878.37|286
1596321300000|2020-08-01 22:35:00|3920.85|3882.85|3938.68|3900.68|3940.03|3902.03|3920.72|3882.72|284
1596321600000|2020-08-01 22:40:00|3938.61|3900.61|3935.37|3897.37|3944.59|3906.59|3933.65|3895.65|288
1596321900000|2020-08-01 22:45:00|3935.35|3897.35|3944.84|3906.84|3945.23|3907.23|3935.35|3897.35|282
1596322200000|2020-08-01 22:50:00|3944.87|3906.87|3944.73|3906.73|3947.43|3909.43|3944.15|3906.15|285
1596322500000|2020-08-01 22:55:00|3944.79|3906.79|3949.61|3911.61|3949.61|3911.61|3944.14|3906.14|269
1596322800000|2020-08-01 23:00:00|3949.52|3911.52|3930.78|3892.78|3949.89|3911.89|3930.74|3892.74|282
1596323100000|2020-08-01 23:05:00|3929.76|3891.76|3940.98|3902.98|3941.3|3903.3|3928.5|3890.5|287
1596323400000|2020-08-01 23:10:00|3941.01|3903.01|3934.61|3896.61|3941.05|3903.05|3931.2|3893.2|275
1596323700000|2020-08-01 23:15:00|3934.65|3896.65|3923.74|3885.74|3935.47|3897.47|3923.74|3885.74|272
1596324000000|2020-08-01 23:20:00|3923.55|3885.55|3930.81|3892.81|3930.83|3892.83|3919.94|3881.94|282
1596324300000|2020-08-01 23:25:00|3930.84|3892.84|3936.16|3898.16|3936.28|3898.28|3930.71|3892.71|272
1596324600000|2020-08-01 23:30:00|3936.18|3898.18|3942.86|3904.86|3943.92|3905.92|3936.18|3898.18|281
1596324900000|2020-08-01 23:35:00|3943.02|3905.02|3942.72|3904.72|3943.15|3905.15|3936.08|3898.08|278
1596325200000|2020-08-01 23:40:00|3942.8|3904.8|3943.72|3905.72|3944.05|3906.05|3937.98|3899.98|277
1596325500000|2020-08-01 23:45:00|3943.79|3905.79|3950.98|3912.98|3951.8|3913.8|3942.33|3904.33|289
1596325800000|2020-08-01 23:50:00|3951|3913|3943.08|3905.08|3951.02|3913.02|3942.4|3904.4|280
1596326100000|2020-08-01 23:55:00|3943.06|3905.06|3943.36|3905.36|3951.46|3913.46|3942.94|3904.94|288
1596326400000|2020-08-02 00:00:00|3943.3|3905.3|3957.29|3919.29|3957.3|3919.3|3940.24|3902.24|285
1596326700000|2020-08-02 00:05:00|3957.53|3919.53|3969.39|3931.39|3969.39|3931.39|3957.53|3919.53|288
1596327000000|2020-08-02 00:10:00|3969.34|3931.34|3970.63|3932.63|3970.63|3932.63|3964.38|3926.38|289
1596327300000|2020-08-02 00:15:00|3970.78|3932.78|3946.99|3908.99|3970.92|3932.92|3942.23|3904.23|293
1596327600000|2020-08-02 00:20:00|3947.12|3909.12|3945.06|3907.06|3947.39|3909.39|3934.01|3896.01|288
1596327900000|2020-08-02 00:25:00|3944.93|3906.93|3949.29|3911.29|3949.55|3911.55|3941.6|3903.6|278
1596328200000|2020-08-02 00:30:00|3949.39|3911.39|3932.67|3894.67|3951.45|3913.45|3929.18|3891.18|293
1596328500000|2020-08-02 00:35:00|3932.73|3894.73|3933.65|3895.65|3935.04|3897.04|3929.64|3891.64|281
1596328800000|2020-08-02 00:40:00|3933.69|3895.69|3931.09|3893.09|3934.32|3896.32|3925.38|3887.38|284
1596329100000|2020-08-02 00:45:00|3931.12|3893.12|3943.19|3905.19|3944.8|3906.8|3922.27|3884.27|289
1596329400000|2020-08-02 00:50:00|3943.26|3905.26|3948.96|3910.96|3949.41|3911.41|3943.18|3905.18|280
1596329700000|2020-08-02 00:55:00|3948.65|3910.65|3946.67|3908.67|3948.65|3910.65|3944.17|3906.17|267
1596330000000|2020-08-02 01:00:00|3946.58|3908.58|3957.76|3919.76|3957.76|3919.76|3943.25|3905.25|288
1596330300000|2020-08-02 01:05:00|3957.74|3919.74|3962.34|3924.34|3964.91|3926.91|3957.74|3919.74|284
1596330600000|2020-08-02 01:10:00|3962.36|3924.36|3965.37|3927.37|3968.27|3930.27|3960.77|3922.77|283
1596330900000|2020-08-02 01:15:00|3965.39|3927.39|3986.54|3948.54|3989.39|3951.39|3965.06|3927.06|291
1596331200000|2020-08-02 01:20:00|3986.58|3948.58|3994.8|3956.8|3996.19|3958.19|3980.34|3942.34|295
1596331500000|2020-08-02 01:25:00|3994.68|3956.68|3983.83|3945.83|3994.69|3956.69|3983.58|3945.58|295
1596331800000|2020-08-02 01:30:00|3984.01|3946.01|3997.48|3959.48|3997.52|3959.52|3979.08|3941.08|289
1596332100000|2020-08-02 01:35:00|3997.68|3959.68|3993.07|3955.07|4001.59|3963.59|3991.57|3953.57|288
1596332400000|2020-08-02 01:40:00|3993.13|3955.13|3992.48|3954.48|4000.75|3962.75|3991.2|3953.2|292
1596332700000|2020-08-02 01:45:00|3992.51|3954.51|3985.58|3947.58|3994.26|3956.26|3985.58|3947.58|291
1596333000000|2020-08-02 01:50:00|3985.61|3947.61|4000.82|3962.82|4000.82|3962.82|3985.36|3947.36|290
1596333300000|2020-08-02 01:55:00|4000.96|3962.96|4009.78|3971.78|4010.12|3972.12|4000.96|3962.96|281
1596333600000|2020-08-02 02:00:00|4009.89|3971.89|4004.26|3966.26|4010.7|3972.7|3996.85|3958.85|290
1596333900000|2020-08-02 02:05:00|4004.4|3966.4|4009.11|3971.11|4011.74|3973.74|3999.62|3961.62|289
1596334200000|2020-08-02 02:10:00|4009.29|3971.29|4030.72|3992.72|4030.72|3992.72|4009.29|3971.29|288
1596334500000|2020-08-02 02:15:00|4031.06|3993.06|4027.26|3989.26|4032.44|3994.44|4020.61|3982.61|296
1596334800000|2020-08-02 02:20:00|4027.49|3989.49|4008.88|3970.88|4027.49|3989.49|4008.28|3970.28|287
1596335100000|2020-08-02 02:25:00|4008.93|3970.93|4011.53|3973.53|4016.77|3978.77|4004.46|3966.46|290
1596335400000|2020-08-02 02:30:00|4011.42|3973.42|4009.56|3971.56|4018.92|3980.92|4009.28|3971.28|282
1596335700000|2020-08-02 02:35:00|4009.53|3971.53|4019.54|3981.54|4019.58|3981.58|4007.82|3969.82|286
1596336000000|2020-08-02 02:40:00|4019.69|3981.69|4037.53|3999.53|4037.93|3999.93|4016.21|3978.21|291
1596336300000|2020-08-02 02:45:00|4037.23|3999.23|4043.72|4005.72|4054.17|4016.17|4035.54|3997.54|288
1596336600000|2020-08-02 02:50:00|4043.73|4005.73|4060.64|4022.64|4065.2|4027.2|4042.38|4004.38|292
1596336900000|2020-08-02 02:55:00|4060.3|4022.3|4064.21|4026.21|4076.22|4038.22|4060.26|4022.26|293
1596337200000|2020-08-02 03:00:00|4064.23|4026.23|4046.77|4008.77|4071.77|4033.77|4046.77|4008.77|292
1596337500000|2020-08-02 03:05:00|4046.14|4008.14|4056.25|4018.25|4056.84|4018.84|4044.68|4006.68|284
1596337800000|2020-08-02 03:10:00|4056.35|4018.35|4050.06|4012.06|4056.57|4018.57|4045.55|4007.55|288
1596338100000|2020-08-02 03:15:00|4050.28|4012.28|4072.55|4034.55|4074.58|4036.58|4050.28|4012.28|293
1596338400000|2020-08-02 03:20:00|4072.69|4034.69|4083.19|4045.19|4084.13|4046.13|4072.69|4034.69|288
1596338700000|2020-08-02 03:25:00|4082.84|4044.84|4078.38|4040.38|4082.84|4044.84|4070.98|4032.98|292
1596339000000|2020-08-02 03:30:00|4078.58|4040.58|4088.31|4050.31|4089.87|4051.87|4077.11|4039.11|294
1596339300000|2020-08-02 03:35:00|4088.49|4050.49|4104.06|4066.06|4104.06|4066.06|4088.18|4050.18|293
1596339600000|2020-08-02 03:40:00|4104.37|4066.37|4116.13|4078.13|4118.65|4080.65|4104.37|4066.37|292
1596339900000|2020-08-02 03:45:00|4116.02|4078.02|4120.75|4082.75|4121.77|4083.77|4102.89|4064.89|292
1596340200000|2020-08-02 03:50:00|4119.86|4081.86|4138.55|4100.55|4146.1|4108.1|4119.36|4081.36|296
1596340500000|2020-08-02 03:55:00|4138.44|4100.44|4145.41|4107.41|4146.26|4108.26|4132.78|4094.78|294
1596340800000|2020-08-02 04:00:00|4145.43|4107.43|4131.05|4093.05|4145.43|4107.43|4121.22|4083.22|298
1596341100000|2020-08-02 04:05:00|4130.95|4092.95|4144.11|4106.11|4145.7|4107.7|4130.09|4092.09|291
1596341400000|2020-08-02 04:10:00|4144.71|4106.71|4173.28|4135.28|4178.86|4140.86|4143.67|4105.67|299
1596341700000|2020-08-02 04:15:00|4172.47|4134.47|4151.5|4113.5|4178.77|4140.77|4151.28|4113.28|298
1596342000000|2020-08-02 04:20:00|4151.33|4113.33|4108.78|4070.78|4151.33|4113.33|4099.44|4061.44|296
1596342300000|2020-08-02 04:25:00|4108.79|4070.79|4096.77|4058.77|4121.95|4083.95|4096.77|4058.77|297
1596342600000|2020-08-02 04:30:00|4095.92|4057.92|4107.79|4069.79|4118.65|4080.65|4093.36|4055.36|292
1596342900000|2020-08-02 04:35:00|4107.4|4069.4|3957.88|3919.88|4107.4|4069.4|3957.88|3919.88|266
1596352500000|2020-08-02 07:15:00|3832.73|3794.73|3804.53|3766.53|3832.73|3794.73|3799.05|3761.05|73
1596352800000|2020-08-02 07:20:00|3804.62|3766.62|3820.04|3782.04|3823.48|3785.48|3803.38|3765.38|292
1596353100000|2020-08-02 07:25:00|3819.53|3781.53|3836.38|3798.38|3842.08|3804.08|3811.92|3773.92|289
1596353400000|2020-08-02 07:30:00|3836.47|3798.47|3830.98|3792.98|3838.44|3800.44|3821.65|3783.65|294
1596353700000|2020-08-02 07:35:00|3831.01|3793.01|3842.36|3804.36|3846.9|3808.9|3828.93|3790.93|293
1596354000000|2020-08-02 07:40:00|3841.83|3803.83|3830.48|3792.48|3841.83|3803.83|3820.93|3782.93|292
1596354300000|2020-08-02 07:45:00|3830.67|3792.67|3840.4|3802.4|3847.6|3809.6|3830.67|3792.67|292
1596354600000|2020-08-02 07:50:00|3840.61|3802.61|3861.72|3823.72|3864.78|3826.78|3840.61|3802.61|292
1596354900000|2020-08-02 07:55:00|3861.64|3823.64|3847.23|3809.23|3861.69|3823.69|3841.87|3803.87|290
1596355200000|2020-08-02 08:00:00|3847.29|3809.29|3834.25|3796.25|3847.29|3809.29|3828.21|3790.21|292
1596355500000|2020-08-02 08:05:00|3834.34|3796.34|3825.23|3787.23|3834.34|3796.34|3814.61|3776.61|288
1596355800000|2020-08-02 08:10:00|3825.33|3787.33|3833.04|3795.04|3845.24|3807.24|3825.27|3787.27|292
1596356100000|2020-08-02 08:15:00|3832.87|3794.87|3830.77|3792.77|3837.5|3799.5|3821.42|3783.42|291
1596356400000|2020-08-02 08:20:00|3831.59|3793.59|3832.57|3794.57|3841.47|3803.47|3831.59|3793.59|291
1596356700000|2020-08-02 08:25:00|3832.44|3794.44|3812.78|3774.78|3832.44|3794.44|3805.79|3767.79|288
1596357000000|2020-08-02 08:30:00|3812.38|3774.38|3815.41|3777.41|3824.14|3786.14|3812.03|3774.03|285
1596357300000|2020-08-02 08:35:00|3815.29|3777.29|3819.68|3781.68|3827.31|3789.31|3815|3777|282
1596357600000|2020-08-02 08:40:00|3819.67|3781.67|3810.21|3772.21|3821.71|3783.71|3804.62|3766.62|290
1596357900000|2020-08-02 08:45:00|3810.23|3772.23|3805.06|3767.06|3810.41|3772.41|3798.57|3760.57|292
1596358200000|2020-08-02 08:50:00|3805.17|3767.17|3820.34|3782.34|3820.34|3782.34|3805.09|3767.09|285
1596358500000|2020-08-02 08:55:00|3820.14|3782.14|3793.66|3755.66|3823.37|3785.37|3785.58|3747.58|286
1596358800000|2020-08-02 09:00:00|3793.37|3755.37|3805.14|3767.14|3805.27|3767.27|3787.42|3749.42|293
1596359100000|2020-08-02 09:05:00|3805.26|3767.26|3802.1|3764.1|3812.69|3774.69|3802.1|3764.1|274
1596359400000|2020-08-02 09:10:00|3801.97|3763.97|3792.88|3754.88|3805.71|3767.71|3791.83|3753.83|292
1596359700000|2020-08-02 09:15:00|3792.9|3754.9|3763.13|3725.13|3793.61|3755.61|3759.38|3721.38|293
1596360000000|2020-08-02 09:20:00|3763.49|3725.49|3779.47|3741.47|3786.66|3748.66|3758.24|3720.24|293
1596360300000|2020-08-02 09:25:00|3779.55|3741.55|3795.5|3757.5|3795.63|3757.63|3767.95|3729.95|286
1596360600000|2020-08-02 09:30:00|3795.61|3757.61|3801.14|3763.14|3802.89|3764.89|3792.1|3754.1|283
1596360900000|2020-08-02 09:35:00|3800.98|3762.98|3793.46|3755.46|3804.18|3766.18|3790.42|3752.42|267
1596361200000|2020-08-02 09:40:00|3793.4|3755.4|3796.42|3758.42|3799.62|3761.62|3787.73|3749.73|288
1596361500000|2020-08-02 09:45:00|3796.31|3758.31|3801.9|3763.9|3802.6|3764.6|3792.16|3754.16|283
1596361800000|2020-08-02 09:50:00|3801.79|3763.79|3813.41|3775.41|3814.21|3776.21|3801.7|3763.7|283
1596362100000|2020-08-02 09:55:00|3813.43|3775.43|3811.04|3773.04|3814.68|3776.68|3804.84|3766.84|283
1596362400000|2020-08-02 10:00:00|3811.07|3773.07|3802.39|3764.39|3817.5|3779.5|3802.26|3764.26|283
1596362700000|2020-08-02 10:05:00|3802.37|3764.37|3791.36|3753.36|3803.56|3765.56|3790.5|3752.5|285
1596363000000|2020-08-02 10:10:00|3791.29|3753.29|3794.31|3756.31|3795.49|3757.49|3787.67|3749.67|280
1596363300000|2020-08-02 10:15:00|3793.47|3755.47|3798.94|3760.94|3798.99|3760.99|3788.91|3750.91|274
1596363600000|2020-08-02 10:20:00|3798.98|3760.98|3794.01|3756.01|3798.98|3760.98|3793.88|3755.88|260
1596363900000|2020-08-02 10:25:00|3794|3756|3776.14|3738.14|3794.08|3756.08|3776.14|3738.14|277
1596364200000|2020-08-02 10:30:00|3776.08|3738.08|3772.17|3734.17|3783.7|3745.7|3771.98|3733.98|283
1596364500000|2020-08-02 10:35:00|3772.19|3734.19|3771.84|3733.84|3776.74|3738.74|3769.45|3731.45|285
1596364800000|2020-08-02 10:40:00|3771.47|3733.47|3752.54|3714.54|3771.47|3733.47|3741.61|3703.61|296
1596365100000|2020-08-02 10:45:00|3752.3|3714.3|3762.87|3724.87|3767.52|3729.52|3731.61|3693.61|297
1596365400000|2020-08-02 10:50:00|3762.83|3724.83|3768.32|3730.32|3770.38|3732.38|3762.77|3724.77|294
1596365700000|2020-08-02 10:55:00|3768.2|3730.2|3765.54|3727.54|3770.22|3732.22|3760.48|3722.48|284
1596366000000|2020-08-02 11:00:00|3765.53|3727.53|3774.19|3736.19|3774.35|3736.35|3764.59|3726.59|279
1596366300000|2020-08-02 11:05:00|3774.26|3736.26|3765.91|3727.91|3775.14|3737.14|3765.26|3727.26|61
1596366900000|2020-08-02 11:15:00|3731.86|3693.86|3724.53|3686.53|3732.01|3694.01|3724.53|3686.53|120
1596367200000|2020-08-02 11:20:00|3724.52|3686.52|3698.7|3660.7|3724.57|3686.57|3669.65|3631.65|297
1596367500000|2020-08-02 11:25:00|3699.58|3661.58|3705.2|3667.2|3708.57|3670.57|3694.17|3656.17|291
1596367800000|2020-08-02 11:30:00|3704.88|3666.88|3691.27|3653.27|3712.13|3674.13|3691.27|3653.27|289
1596368100000|2020-08-02 11:35:00|3690.87|3652.87|3620.19|3582.19|3691.71|3653.71|3619.18|3581.18|295
1596368400000|2020-08-02 11:40:00|3620.56|3582.56|3653.96|3615.96|3654.18|3616.18|3618.01|3580.01|298
1596368700000|2020-08-02 11:45:00|3653.84|3615.84|3614.92|3576.92|3663.53|3625.53|3611.65|3573.65|293
1596369000000|2020-08-02 11:50:00|3614.83|3576.83|3660.95|3622.95|3665.72|3627.72|3612.17|3574.17|296
1596369300000|2020-08-02 11:55:00|3661.03|3623.03|3673.02|3635.02|3674.85|3636.85|3661.03|3623.03|294
1596369600000|2020-08-02 12:00:00|3673.11|3635.11|3685.07|3647.07|3685.45|3647.45|3647.97|3609.97|296
1596369900000|2020-08-02 12:05:00|3686.17|3648.17|3691.64|3653.64|3695.31|3657.31|3686.17|3648.17|292
1596370200000|2020-08-02 12:10:00|3691.55|3653.55|3707.23|3669.23|3709.79|3671.79|3680.2|3642.2|289
1596370500000|2020-08-02 12:15:00|3707.36|3669.36|3686.58|3648.58|3712.35|3674.35|3683.86|3645.86|292
1596370800000|2020-08-02 12:20:00|3686.5|3648.5|3696.52|3658.52|3699.21|3661.21|3686.46|3648.46|289
1596371100000|2020-08-02 12:25:00|3696.5|3658.5|3680.32|3642.32|3696.5|3658.5|3675.17|3637.17|292
1596371400000|2020-08-02 12:30:00|3680.37|3642.37|3665.7|3627.7|3691.4|3653.4|3665.7|3627.7|296
1596371700000|2020-08-02 12:35:00|3665.6|3627.6|3651.48|3613.48|3671.93|3633.93|3646.5|3608.5|294
1596372000000|2020-08-02 12:40:00|3651.5|3613.5|3670.86|3632.86|3673.62|3635.62|3643.92|3605.92|294
1596372300000|2020-08-02 12:45:00|3670.76|3632.76|3666.63|3628.63|3677.65|3639.65|3666.63|3628.63|291
1596372600000|2020-08-02 12:50:00|3666.69|3628.69|3670.61|3632.61|3670.61|3632.61|3655.43|3617.43|289
1596372900000|2020-08-02 12:55:00|3670.86|3632.86|3626.42|3588.42|3670.86|3632.86|3625.56|3587.56|297
1596373200000|2020-08-02 13:00:00|3624.18|3586.18|3650.26|3612.26|3654.37|3616.37|3621.2|3583.2|297
1596373500000|2020-08-02 13:05:00|3650.5|3612.5|3672.84|3634.84|3672.84|3634.84|3650.5|3612.5|290
1596373800000|2020-08-02 13:10:00|3672.77|3634.77|3668.94|3630.94|3675.81|3637.81|3664.34|3626.34|290
1596374100000|2020-08-02 13:15:00|3669|3631|3682.28|3644.28|3683|3645|3669|3631|288
1596374400000|2020-08-02 13:20:00|3682.31|3644.31|3687.11|3649.11|3687.16|3649.16|3682.21|3644.21|277
1596374700000|2020-08-02 13:25:00|3687.22|3649.22|3678.41|3640.41|3687.91|3649.91|3672.01|3634.01|287
1596375000000|2020-08-02 13:30:00|3678.5|3640.5|3681.49|3643.49|3687.47|3649.47|3678.5|3640.5|292
1596375300000|2020-08-02 13:35:00|3681.62|3643.62|3693.82|3655.82|3693.91|3655.91|3674.35|3636.35|286
1596375600000|2020-08-02 13:40:00|3693.93|3655.93|3697.34|3659.34|3701.17|3663.17|3693.93|3655.93|281
1596375900000|2020-08-02 13:45:00|3697.26|3659.26|3707.03|3669.03|3707.03|3669.03|3695.36|3657.36|280
1596376200000|2020-08-02 13:50:00|3707.21|3669.21|3701.7|3663.7|3707.33|3669.33|3696.51|3658.51|288
1596376500000|2020-08-02 13:55:00|3701.07|3663.07|3700.97|3662.97|3701.07|3663.07|3693.91|3655.91|283
1596376800000|2020-08-02 14:00:00|3701.03|3663.03|3679.96|3641.96|3701.11|3663.11|3679.96|3641.96|286
1596377100000|2020-08-02 14:05:00|3680.06|3642.06|3675.85|3637.85|3680.95|3642.95|3672.31|3634.31|284
1596377400000|2020-08-02 14:10:00|3675.92|3637.92|3686.61|3648.61|3687.09|3649.09|3675.77|3637.77|277
1596377700000|2020-08-02 14:15:00|3686.62|3648.62|3683.76|3645.76|3693.81|3655.81|3683.76|3645.76|284
1596378000000|2020-08-02 14:20:00|3683.7|3645.7|3689.54|3651.54|3689.54|3651.54|3677.31|3639.31|285
1596378300000|2020-08-02 14:25:00|3689.57|3651.57|3709.3|3671.3|3709.57|3671.57|3689.57|3651.57|277
1596378600000|2020-08-02 14:30:00|3709.41|3671.41|3715.43|3677.43|3715.43|3677.43|3704.93|3666.93|274
1596378900000|2020-08-02 14:35:00|3715.48|3677.48|3717.32|3679.32|3717.32|3679.32|3708.41|3670.41|284
1596379200000|2020-08-02 14:40:00|3717.68|3679.68|3745.37|3707.37|3745.51|3707.51|3717.68|3679.68|294
1596379500000|2020-08-02 14:45:00|3745.2|3707.2|3741.78|3703.78|3749.65|3711.65|3739.6|3701.6|293
1596379800000|2020-08-02 14:50:00|3741.81|3703.81|3737.67|3699.67|3742.63|3704.63|3730.07|3692.07|292
1596380100000|2020-08-02 14:55:00|3737.52|3699.52|3728.16|3690.16|3738.87|3700.87|3722.26|3684.26|279
1596380400000|2020-08-02 15:00:00|3728.04|3690.04|3730.49|3692.49|3733.32|3695.32|3727.98|3689.98|269
1596380700000|2020-08-02 15:05:00|3730.48|3692.48|3727.85|3689.85|3730.48|3692.48|3718.82|3680.82|281
1596381000000|2020-08-02 15:10:00|3727.93|3689.93|3726.27|3688.27|3732.3|3694.3|3726.27|3688.27|271
1596381300000|2020-08-02 15:15:00|3726.31|3688.31|3716.21|3678.21|3726.41|3688.41|3716.03|3678.03|276
1596381600000|2020-08-02 15:20:00|3716.34|3678.34|3718.53|3680.53|3724.93|3686.93|3716.34|3678.34|283
1596381900000|2020-08-02 15:25:00|3718.69|3680.69|3733.04|3695.04|3733.04|3695.04|3718.69|3680.69|284
1596382200000|2020-08-02 15:30:00|3733.1|3695.1|3728.63|3690.63|3735.48|3697.48|3728.63|3690.63|284
1596382500000|2020-08-02 15:35:00|3728.52|3690.52|3723.54|3685.54|3728.52|3690.52|3722.75|3684.75|284
1596382800000|2020-08-02 15:40:00|3723.53|3685.53|3713.72|3675.72|3723.6|3685.6|3712.13|3674.13|278
1596383100000|2020-08-02 15:45:00|3713.59|3675.59|3715.23|3677.23|3723.37|3685.37|3713.22|3675.22|287
1596383400000|2020-08-02 15:50:00|3715.27|3677.27|3710.54|3672.54|3715.59|3677.59|3696.82|3658.82|288
1596383700000|2020-08-02 15:55:00|3710.42|3672.42|3705.27|3667.27|3710.56|3672.56|3703.57|3665.57|283
1596384000000|2020-08-02 16:00:00|3705.33|3667.33|3710.62|3672.62|3721.01|3683.01|3702.34|3664.34|293
1596384300000|2020-08-02 16:05:00|3711.18|3673.18|3734.57|3696.57|3737.89|3699.89|3711.18|3673.18|295
1596384600000|2020-08-02 16:10:00|3734.47|3696.47|3727.41|3689.41|3734.57|3696.57|3727.11|3689.11|287
1596384900000|2020-08-02 16:15:00|3727.19|3689.19|3728.04|3690.04|3734.24|3696.24|3726.91|3688.91|275
1596385200000|2020-08-02 16:20:00|3727.98|3689.98|3732.84|3694.84|3732.91|3694.91|3717.96|3679.96|273
1596385500000|2020-08-02 16:25:00|3732.69|3694.69|3756.06|3718.06|3756.58|3718.58|3732.57|3694.57|287
1596385800000|2020-08-02 16:30:00|3756.13|3718.13|3769.4|3731.4|3769.43|3731.43|3747.76|3709.76|291
1596386100000|2020-08-02 16:35:00|3769.41|3731.41|3768.63|3730.63|3770.65|3732.65|3756.02|3718.02|288
1596386400000|2020-08-02 16:40:00|3768.51|3730.51|3773.1|3735.1|3773.1|3735.1|3765.15|3727.15|288
1596386700000|2020-08-02 16:45:00|3773.16|3735.16|3775.91|3737.91|3775.93|3737.93|3762.32|3724.32|294
1596387000000|2020-08-02 16:50:00|3775.95|3737.95|3787.84|3749.84|3789.9|3751.9|3774.82|3736.82|285
1596387300000|2020-08-02 16:55:00|3787.56|3749.56|3804.8|3766.8|3806.84|3768.84|3785.74|3747.74|292
1596387600000|2020-08-02 17:00:00|3804.78|3766.78|3816.72|3778.72|3816.72|3778.72|3803.87|3765.87|293
1596387900000|2020-08-02 17:05:00|3817.1|3779.1|3807.97|3769.97|3821.98|3783.98|3796.59|3758.59|297
1596388200000|2020-08-02 17:10:00|3808.13|3770.13|3827.3|3789.3|3827.3|3789.3|3805.87|3767.87|295
1596388500000|2020-08-02 17:15:00|3827.24|3789.24|3822.44|3784.44|3829.14|3791.14|3816.13|3778.13|294
1596388800000|2020-08-02 17:20:00|3822.38|3784.38|3823.67|3785.67|3823.67|3785.67|3814.49|3776.49|288
1596389100000|2020-08-02 17:25:00|3823.65|3785.65|3814.76|3776.76|3823.65|3785.65|3813.65|3775.65|287
1596389400000|2020-08-02 17:30:00|3814.58|3776.58|3808.35|3770.35|3814.65|3776.65|3803.31|3765.31|288
1596389700000|2020-08-02 17:35:00|3808.2|3770.2|3820.58|3782.58|3820.81|3782.81|3807.96|3769.96|283
1596390000000|2020-08-02 17:40:00|3820.54|3782.54|3813.17|3775.17|3820.65|3782.65|3811.75|3773.75|282
1596390300000|2020-08-02 17:45:00|3813.18|3775.18|3827.03|3789.03|3828.26|3790.26|3806.22|3768.22|279
1596390600000|2020-08-02 17:50:00|3826.95|3788.95|3825.83|3787.83|3832.02|3794.02|3823.04|3785.04|287
1596390900000|2020-08-02 17:55:00|3825.85|3787.85|3817.41|3779.41|3831.18|3793.18|3814.41|3776.41|287
1596391200000|2020-08-02 18:00:00|3817.22|3779.22|3810.26|3772.26|3817.26|3779.26|3810.26|3772.26|281
1596391500000|2020-08-02 18:05:00|3810.11|3772.11|3799.53|3761.53|3810.46|3772.46|3798.07|3760.07|283
1596391800000|2020-08-02 18:10:00|3799.42|3761.42|3810.92|3772.92|3815.32|3777.32|3799.39|3761.39|288
1596392100000|2020-08-02 18:15:00|3810.93|3772.93|3801.56|3763.56|3813.45|3775.45|3801.56|3763.56|272
1596392400000|2020-08-02 18:20:00|3801.61|3763.61|3808.58|3770.58|3809.87|3771.87|3800.19|3762.19|275
1596392700000|2020-08-02 18:25:00|3808.59|3770.59|3816.56|3778.56|3817.94|3779.94|3808.38|3770.38|288
1596393000000|2020-08-02 18:30:00|3816.53|3778.53|3814.78|3776.78|3824.36|3786.36|3814.63|3776.63|280
1596393300000|2020-08-02 18:35:00|3814.93|3776.93|3804.08|3766.08|3815.18|3777.18|3801.53|3763.53|282
1596393600000|2020-08-02 18:40:00|3803.86|3765.86|3792.55|3754.55|3803.86|3765.86|3790.79|3752.79|283
1596393900000|2020-08-02 18:45:00|3792.94|3754.94|3800.83|3762.83|3801.09|3763.09|3792.94|3754.94|272
1596394200000|2020-08-02 18:50:00|3800.84|3762.84|3806.48|3768.48|3806.61|3768.61|3800.38|3762.38|263
1596394500000|2020-08-02 18:55:00|3806.51|3768.51|3804.97|3766.97|3811.2|3773.2|3804.85|3766.85|267
1596394800000|2020-08-02 19:00:00|3804.96|3766.96|3815.18|3777.18|3819.93|3781.93|3804.96|3766.96|282
1596395100000|2020-08-02 19:05:00|3815.09|3777.09|3809.47|3771.47|3815.79|3777.79|3809.47|3771.47|274
1596395400000|2020-08-02 19:10:00|3809.48|3771.48|3804.93|3766.93|3812.93|3774.93|3803.4|3765.4|276
1596395700000|2020-08-02 19:15:00|3805.01|3767.01|3798.55|3760.55|3805.01|3767.01|3794.6|3756.6|276
1596396000000|2020-08-02 19:20:00|3798.6|3760.6|3795.38|3757.38|3799|3761|3793.36|3755.36|276
1596396300000|2020-08-02 19:25:00|3795.53|3757.53|3803.03|3765.03|3803.16|3765.16|3795.53|3757.53|251
1596396600000|2020-08-02 19:30:00|3803.08|3765.08|3791.74|3753.74|3804.91|3766.91|3791.19|3753.19|279
1596396900000|2020-08-02 19:35:00|3791.83|3753.83|3758.59|3720.59|3794.62|3756.62|3758.59|3720.59|286
1596397200000|2020-08-02 19:40:00|3758.47|3720.47|3757.91|3719.91|3762.09|3724.09|3731.34|3693.34|297
1596397500000|2020-08-02 19:45:00|3756.94|3718.94|3760.63|3722.63|3760.91|3722.91|3748.95|3710.95|291
1596397800000|2020-08-02 19:50:00|3760.44|3722.44|3758.89|3720.89|3765.27|3727.27|3757.82|3719.82|285
1596398100000|2020-08-02 19:55:00|3758.74|3720.74|3770.41|3732.41|3770.61|3732.61|3752.65|3714.65|284
1596398400000|2020-08-02 20:00:00|3770.54|3732.54|3771.52|3733.52|3775.23|3737.23|3763.71|3725.71|282
1596398700000|2020-08-02 20:05:00|3771.48|3733.48|3760.2|3722.2|3771.71|3733.71|3760.15|3722.15|285
1596399000000|2020-08-02 20:10:00|3760.3|3722.3|3769.88|3731.88|3774.73|3736.73|3760.3|3722.3|282
1596399300000|2020-08-02 20:15:00|3769.82|3731.82|3767.93|3729.93|3770.97|3732.97|3767.16|3729.16|266
1596399600000|2020-08-02 20:20:00|3767.6|3729.6|3753.94|3715.94|3767.6|3729.6|3751.89|3713.89|286
1596399900000|2020-08-02 20:25:00|3753.92|3715.92|3744.06|3706.06|3753.92|3715.92|3738.13|3700.13|288
1596400200000|2020-08-02 20:30:00|3744.04|3706.04|3750.71|3712.71|3751.85|3713.85|3741.01|3703.01|276
1596400500000|2020-08-02 20:35:00|3750.77|3712.77|3743.13|3705.13|3754.31|3716.31|3740.57|3702.57|277
1596400800000|2020-08-02 20:40:00|3743.61|3705.61|3754.5|3716.5|3754.78|3716.78|3739.84|3701.84|274
1596401100000|2020-08-02 20:45:00|3754.51|3716.51|3748.64|3710.64|3756.31|3718.31|3748.31|3710.31|266
1596401400000|2020-08-02 20:50:00|3748.58|3710.58|3736.25|3698.25|3748.63|3710.63|3735.6|3697.6|278
1596401700000|2020-08-02 20:55:00|3736.3|3698.3|3724.37|3686.37|3737.04|3699.04|3723.93|3685.93|283
1596402000000|2020-08-02 21:00:00|3724.36|3686.36|3743|3705|3743|3705|3723.53|3685.53|278
1596402300000|2020-08-02 21:05:00|3742.97|3704.97|3743.22|3705.22|3751.48|3713.48|3742.75|3704.75|279
1596402600000|2020-08-02 21:10:00|3743.18|3705.18|3745.52|3707.52|3745.67|3707.67|3742.81|3704.81|271
1596402900000|2020-08-02 21:15:00|3745.53|3707.53|3755.32|3717.32|3755.38|3717.38|3745.53|3707.53|278
1596403200000|2020-08-02 21:20:00|3755.42|3717.42|3750.85|3712.85|3756.18|3718.18|3749.3|3711.3|264
1596403500000|2020-08-02 21:25:00|3750.83|3712.83|3750.66|3712.66|3753|3715|3750.51|3712.51|258
1596403800000|2020-08-02 21:30:00|3750.68|3712.68|3745.57|3707.57|3755.46|3717.46|3743.48|3705.48|280
1596404100000|2020-08-02 21:35:00|3744.95|3706.95|3734.94|3696.94|3744.95|3706.95|3710.72|3672.72|296
1596404400000|2020-08-02 21:40:00|3735.56|3697.56|3757.13|3719.13|3759.19|3721.19|3735.56|3697.56|291
1596404700000|2020-08-02 21:45:00|3757.22|3719.22|3754.02|3716.02|3767.15|3729.15|3748.79|3710.79|291
1596405000000|2020-08-02 21:50:00|3753.98|3715.98|3758.71|3720.71|3760.73|3722.73|3751.16|3713.16|281
1596405300000|2020-08-02 21:55:00|3758.65|3720.65|3766.36|3728.36|3767.64|3729.64|3758.57|3720.57|280
1596405600000|2020-08-02 22:00:00|3766.49|3728.49|3781.33|3743.33|3781.37|3743.37|3766.47|3728.47|284
1596405900000|2020-08-02 22:05:00|3781.88|3743.88|3776.74|3738.74|3782.64|3744.64|3774.52|3736.52|286
1596406200000|2020-08-02 22:10:00|3776.75|3738.75|3780.3|3742.3|3780.3|3742.3|3773.38|3735.38|274
1596406500000|2020-08-02 22:15:00|3780.31|3742.31|3770.44|3732.44|3784.85|3746.85|3770.42|3732.42|283
1596406800000|2020-08-02 22:20:00|3769.6|3731.6|3773.03|3735.03|3774.51|3736.51|3769.32|3731.32|273
1596407100000|2020-08-02 22:25:00|3772.84|3734.84|3772.16|3734.16|3777.46|3739.46|3772.02|3734.02|257
1596407400000|2020-08-02 22:30:00|3772.24|3734.24|3758.33|3720.33|3772.24|3734.24|3756.89|3718.89|282
1596407700000|2020-08-02 22:35:00|3758.22|3720.22|3753.38|3715.38|3762.45|3724.45|3753.38|3715.38|274
1596408000000|2020-08-02 22:40:00|3753.47|3715.47|3756.58|3718.58|3758.7|3720.7|3753.43|3715.43|275
1596408300000|2020-08-02 22:45:00|3756.67|3718.67|3742.29|3704.29|3757.24|3719.24|3739.52|3701.52|277
1596408600000|2020-08-02 22:50:00|3742.24|3704.24|3742.11|3704.11|3745.97|3707.97|3741.69|3703.69|277
1596408900000|2020-08-02 22:55:00|3742.13|3704.13|3731.8|3693.8|3742.67|3704.67|3728.65|3690.65|277
1596409200000|2020-08-02 23:00:00|3731.83|3693.83|3732.4|3694.4|3736.38|3698.38|3723.54|3685.54|284
1596409500000|2020-08-02 23:05:00|3732.5|3694.5|3744.74|3706.74|3745.54|3707.54|3731.79|3693.79|277
1596409800000|2020-08-02 23:10:00|3744.68|3706.68|3736.01|3698.01|3744.68|3706.68|3732.59|3694.59|269
1596410100000|2020-08-02 23:15:00|3735.84|3697.84|3723.11|3685.11|3737.95|3699.95|3721.27|3683.27|270
1596410400000|2020-08-02 23:20:00|3723.14|3685.14|3736.53|3698.53|3736.83|3698.83|3723.14|3685.14|271
1596410700000|2020-08-02 23:25:00|3736.62|3698.62|3733.69|3695.69|3738.86|3700.86|3731.67|3693.67|257
1596411000000|2020-08-02 23:30:00|3733.71|3695.71|3736.63|3698.63|3739.55|3701.55|3732.64|3694.64|241
1596411300000|2020-08-02 23:35:00|3736.62|3698.62|3722.87|3684.87|3736.68|3698.68|3722.84|3684.84|278
1596411600000|2020-08-02 23:40:00|3723.01|3685.01|3727.9|3689.9|3730.34|3692.34|3723.01|3685.01|269
1596411900000|2020-08-02 23:45:00|3727.89|3689.89|3716.17|3678.17|3727.89|3689.89|3714.14|3676.14|274
1596412200000|2020-08-02 23:50:00|3716.09|3678.09|3717.98|3679.98|3720.5|3682.5|3704.64|3666.64|289
1596412500000|2020-08-02 23:55:00|3717.97|3679.97|3724.37|3686.37|3728.93|3690.93|3715.23|3677.23|284
1596412800000|2020-08-03 00:00:00|3724.69|3686.69|3686.19|3648.19|3731.98|3693.98|3679.29|3641.29|298
1596413100000|2020-08-03 00:05:00|3686.2|3648.2|3719.45|3681.45|3719.45|3681.45|3684.21|3646.21|296
1596413400000|2020-08-03 00:10:00|3719.6|3681.6|3725.83|3687.83|3731.93|3693.93|3719.5|3681.5|284
1596413700000|2020-08-03 00:15:00|3725.88|3687.88|3739|3701|3741.56|3703.56|3724.75|3686.75|282
1596414000000|2020-08-03 00:20:00|3738.97|3700.97|3751.1|3713.1|3752.69|3714.69|3738.97|3700.97|289
1596414300000|2020-08-03 00:25:00|3751.25|3713.25|3742.31|3704.31|3753.17|3715.17|3742.31|3704.31|288
1596414600000|2020-08-03 00:30:00|3742.1|3704.1|3760|3722|3760.14|3722.14|3741.96|3703.96|289
1596414900000|2020-08-03 00:35:00|3760.03|3722.03|3758.5|3720.5|3761.25|3723.25|3754.37|3716.37|285
1596415200000|2020-08-03 00:40:00|3758.65|3720.65|3777.25|3739.25|3777.44|3739.44|3758.56|3720.56|289
1596415500000|2020-08-03 00:45:00|3777.33|3739.33|3785.02|3747.02|3785.12|3747.12|3771.96|3733.96|289
1596415800000|2020-08-03 00:50:00|3784.96|3746.96|3786.69|3748.69|3788.86|3750.86|3783.51|3745.51|292
1596416100000|2020-08-03 00:55:00|3786.63|3748.63|3776.64|3738.64|3786.72|3748.72|3773.7|3735.7|278
1596416400000|2020-08-03 01:00:00|3776.74|3738.74|3804.25|3766.25|3804.39|3766.39|3776.68|3738.68|289
1596416700000|2020-08-03 01:05:00|3804.24|3766.24|3796.38|3758.38|3807.28|3769.28|3794.16|3756.16|290
1596417000000|2020-08-03 01:10:00|3796.61|3758.61|3787.2|3749.2|3798.73|3760.73|3782.9|3744.9|293
1596417300000|2020-08-03 01:15:00|3787.27|3749.27|3787.48|3749.48|3793.65|3755.65|3787.27|3749.27|278
1596417600000|2020-08-03 01:20:00|3787.58|3749.58|3801.46|3763.46|3801.46|3763.46|3787.45|3749.45|282
1596417900000|2020-08-03 01:25:00|3801.47|3763.47|3797.1|3759.1|3804.71|3766.71|3797.1|3759.1|277
1596418200000|2020-08-03 01:30:00|3796.93|3758.93|3793.72|3755.72|3801.03|3763.03|3793.37|3755.37|266
1596418500000|2020-08-03 01:35:00|3793.92|3755.92|3787.6|3749.6|3794.24|3756.24|3785.54|3747.54|276
1596418800000|2020-08-03 01:40:00|3787.65|3749.65|3780.66|3742.66|3790.95|3752.95|3780.66|3742.66|285
1596419100000|2020-08-03 01:45:00|3780.69|3742.69|3778.45|3740.45|3785.42|3747.42|3776.57|3738.57|268
1596419400000|2020-08-03 01:50:00|3778.17|3740.17|3786.53|3748.53|3787.01|3749.01|3778.1|3740.1|263
1596419700000|2020-08-03 01:55:00|3786.54|3748.54|3775.07|3737.07|3787.95|3749.95|3774.23|3736.23|273
1596420000000|2020-08-03 02:00:00|3775.21|3737.21|3788.89|3750.89|3788.89|3750.89|3775.21|3737.21|272
1596420300000|2020-08-03 02:05:00|3788.92|3750.92|3780.69|3742.69|3789.06|3751.06|3780.69|3742.69|279
1596420600000|2020-08-03 02:10:00|3780.66|3742.66|3787.65|3749.65|3787.68|3749.68|3780.63|3742.63|264
1596420900000|2020-08-03 02:15:00|3787.74|3749.74|3793.67|3755.67|3793.67|3755.67|3782.36|3744.36|273
1596421200000|2020-08-03 02:20:00|3793.49|3755.49|3795.86|3757.86|3795.98|3757.98|3792.67|3754.67|277
1596421500000|2020-08-03 02:25:00|3795.77|3757.77|3799.82|3761.82|3800.26|3762.26|3795.76|3757.76|277
1596421800000|2020-08-03 02:30:00|3799.89|3761.89|3795.94|3757.94|3799.98|3761.98|3792.48|3754.48|277
1596422100000|2020-08-03 02:35:00|3795.96|3757.96|3801.52|3763.52|3802.29|3764.29|3794.14|3756.14|271
1596422400000|2020-08-03 02:40:00|3801.56|3763.56|3810.36|3772.36|3810.36|3772.36|3799.96|3761.96|275
1596422700000|2020-08-03 02:45:00|3810.41|3772.41|3809.06|3771.06|3812.28|3774.28|3807.78|3769.78|265
1596423000000|2020-08-03 02:50:00|3809.08|3771.08|3810.58|3772.58|3818.7|3780.7|3809.08|3771.08|278
1596423300000|2020-08-03 02:55:00|3810.52|3772.52|3802.41|3764.41|3810.52|3772.52|3800.02|3762.02|281
1596423600000|2020-08-03 03:00:00|3802.24|3764.24|3796.16|3758.16|3807.6|3769.6|3796.16|3758.16|279
1596423900000|2020-08-03 03:05:00|3796.1|3758.1|3792.91|3754.91|3797.18|3759.18|3791.02|3753.02|268
1596424200000|2020-08-03 03:10:00|3793.02|3755.02|3799.92|3761.92|3801.79|3763.79|3793.02|3755.02|280
1596424500000|2020-08-03 03:15:00|3799.93|3761.93|3789.19|3751.19|3800.19|3762.19|3789.12|3751.12|266
1596424800000|2020-08-03 03:20:00|3789.14|3751.14|3792.73|3754.73|3793.69|3755.69|3789.02|3751.02|272
1596425100000|2020-08-03 03:25:00|3792.81|3754.81|3789.33|3751.33|3795.14|3757.14|3787.48|3749.48|276
1596425400000|2020-08-03 03:30:00|3789.34|3751.34|3790.6|3752.6|3794.44|3756.44|3789.26|3751.26|257
1596425700000|2020-08-03 03:35:00|3790.64|3752.64|3772.44|3734.44|3792.52|3754.52|3772.44|3734.44|267
1596426000000|2020-08-03 03:40:00|3772.45|3734.45|3773.8|3735.8|3778.54|3740.54|3772.45|3734.45|278
1596426300000|2020-08-03 03:45:00|3773.34|3735.34|3780.28|3742.28|3780.36|3742.36|3772.73|3734.73|273
1596426600000|2020-08-03 03:50:00|3780.17|3742.17|3765.98|3727.98|3781.52|3743.52|3765.98|3727.98|263
1596426900000|2020-08-03 03:55:00|3765.73|3727.73|3771.89|3733.89|3771.89|3733.89|3765.41|3727.41|284
1596427200000|2020-08-03 04:00:00|3772.03|3734.03|3780.08|3742.08|3781.3|3743.3|3772.03|3734.03|272
1596427500000|2020-08-03 04:05:00|3780.09|3742.09|3783.83|3745.83|3785.19|3747.19|3779.94|3741.94|259
1596427800000|2020-08-03 04:10:00|3783.85|3745.85|3783.72|3745.72|3785.9|3747.9|3782.36|3744.36|254
1596428100000|2020-08-03 04:15:00|3783.82|3745.82|3788.62|3750.62|3789.43|3751.43|3783.82|3745.82|266
1596428400000|2020-08-03 04:20:00|3788.43|3750.43|3787.15|3749.15|3791.02|3753.02|3786.79|3748.79|254
1596428700000|2020-08-03 04:25:00|3787.05|3749.05|3790.08|3752.08|3790.18|3752.18|3784.07|3746.07|257
1596429000000|2020-08-03 04:30:00|3790.09|3752.09|3792.12|3754.12|3792.42|3754.42|3790.05|3752.05|266
1596429300000|2020-08-03 04:35:00|3792.14|3754.14|3797.65|3759.65|3797.92|3759.92|3792.14|3754.14|273
1596429600000|2020-08-03 04:40:00|3797.68|3759.68|3798.79|3760.79|3800.32|3762.32|3796.99|3758.99|263
1596429900000|2020-08-03 04:45:00|3798.78|3760.78|3792.69|3754.69|3799.47|3761.47|3792.6|3754.6|270
1596430200000|2020-08-03 04:50:00|3792.61|3754.61|3788.67|3750.67|3792.61|3754.61|3788.66|3750.66|273
1596430500000|2020-08-03 04:55:00|3788.62|3750.62|3787.94|3749.94|3789.84|3751.84|3787.18|3749.18|272
1596430800000|2020-08-03 05:00:00|3787.92|3749.92|3788.26|3750.26|3795.31|3757.31|3787.89|3749.89|273
1596431100000|2020-08-03 05:05:00|3788.15|3750.15|3787.84|3749.84|3788.61|3750.61|3786.82|3748.82|266
1596431400000|2020-08-03 05:10:00|3787.86|3749.86|3785.61|3747.61|3788.08|3750.08|3784.74|3746.74|272
1596431700000|2020-08-03 05:15:00|3785.59|3747.59|3775.2|3737.2|3785.59|3747.59|3771.73|3733.73|272
1596432000000|2020-08-03 05:20:00|3775.15|3737.15|3781.68|3743.68|3782.07|3744.07|3774.71|3736.71|261
1596432300000|2020-08-03 05:25:00|3781.69|3743.69|3784.99|3746.99|3785.49|3747.49|3781.68|3743.68|247
1596432600000|2020-08-03 05:30:00|3784.97|3746.97|3793.92|3755.92|3795.25|3757.25|3784.97|3746.97|273
1596432900000|2020-08-03 05:35:00|3794.04|3756.04|3796.46|3758.46|3798.85|3760.85|3793.78|3755.78|263
1596433200000|2020-08-03 05:40:00|3796.47|3758.47|3796.17|3758.17|3796.88|3758.88|3794.69|3756.69|272
1596433500000|2020-08-03 05:45:00|3796.24|3758.24|3801.58|3763.58|3801.75|3763.75|3796.16|3758.16|274
1596433800000|2020-08-03 05:50:00|3801.63|3763.63|3803.66|3765.66|3804.68|3766.68|3798.81|3760.81|271
1596434100000|2020-08-03 05:55:00|3803.53|3765.53|3809.66|3771.66|3810.14|3772.14|3803.04|3765.04|276
1596434400000|2020-08-03 06:00:00|3809.79|3771.79|3810|3772|3814.4|3776.4|3809.79|3771.79|277
1596434700000|2020-08-03 06:05:00|3809.97|3771.97|3813.14|3775.14|3813.67|3775.67|3809.97|3771.97|277
1596435000000|2020-08-03 06:10:00|3813.21|3775.21|3811.7|3773.7|3813.82|3775.82|3810.63|3772.63|262
1596435300000|2020-08-03 06:15:00|3811.65|3773.65|3818.59|3780.59|3818.61|3780.61|3811.29|3773.29|256
1596435600000|2020-08-03 06:20:00|3818.73|3780.73|3818.8|3780.8|3821.05|3783.05|3817.72|3779.72|264
1596435900000|2020-08-03 06:25:00|3818.85|3780.85|3829.63|3791.63|3829.63|3791.63|3818.85|3780.85|276
1596436200000|2020-08-03 06:30:00|3830.09|3792.09|3846.97|3808.97|3846.97|3808.97|3827.92|3789.92|288
1596436500000|2020-08-03 06:35:00|3847.05|3809.05|3830.87|3792.87|3847.43|3809.43|3827.54|3789.54|285
1596436800000|2020-08-03 06:40:00|3830.96|3792.96|3829.03|3791.03|3831.34|3793.34|3825.89|3787.89|280
1596437100000|2020-08-03 06:45:00|3829.02|3791.02|3821.85|3783.85|3834.71|3796.71|3821.69|3783.69|290
1596437400000|2020-08-03 06:50:00|3821.93|3783.93|3819.59|3781.59|3821.95|3783.95|3810.42|3772.42|290
1596437700000|2020-08-03 06:55:00|3819.69|3781.69|3820|3782|3820.12|3782.12|3817.33|3779.33|277
1596438000000|2020-08-03 07:00:00|3820.03|3782.03|3818.76|3780.76|3820.31|3782.31|3815.11|3777.11|270
1596438300000|2020-08-03 07:05:00|3818.65|3780.65|3827.96|3789.96|3827.96|3789.96|3818.33|3780.33|277
1596438600000|2020-08-03 07:10:00|3827.99|3789.99|3832.06|3794.06|3832.88|3794.88|3827.66|3789.66|276
1596438900000|2020-08-03 07:15:00|3832.43|3794.43|3832.02|3794.02|3838.7|3800.7|3830.94|3792.94|277
1596439200000|2020-08-03 07:20:00|3831.79|3793.79|3836.83|3798.83|3836.89|3798.89|3831.31|3793.31|273
1596439500000|2020-08-03 07:25:00|3836.72|3798.72|3842.45|3804.45|3843.17|3805.17|3835.43|3797.43|269
1596439800000|2020-08-03 07:30:00|3842.36|3804.36|3833.06|3795.06|3842.4|3804.4|3830.16|3792.16|282
1596440100000|2020-08-03 07:35:00|3832.86|3794.86|3837.31|3799.31|3839.76|3801.76|3832.52|3794.52|269
1596440400000|2020-08-03 07:40:00|3837.26|3799.26|3837.24|3799.24|3838.3|3800.3|3836.06|3798.06|276
1596440700000|2020-08-03 07:45:00|3837.44|3799.44|3830.26|3792.26|3838.1|3800.1|3829.46|3791.46|276
1596441000000|2020-08-03 07:50:00|3830.24|3792.24|3825.79|3787.79|3830.24|3792.24|3824.57|3786.57|278
1596441300000|2020-08-03 07:55:00|3825.8|3787.8|3824.39|3786.39|3827.24|3789.24|3823.57|3785.57|265
1596441600000|2020-08-03 08:00:00|3824.41|3786.41|3814.8|3776.8|3829.96|3791.96|3814.8|3776.8|281
1596441900000|2020-08-03 08:05:00|3814.68|3776.68|3819.84|3781.84|3819.84|3781.84|3809.59|3771.59|284
1596442200000|2020-08-03 08:10:00|3819.75|3781.75|3828.31|3790.31|3828.58|3790.58|3819.71|3781.71|272
1596442500000|2020-08-03 08:15:00|3828.15|3790.15|3832.68|3794.68|3835.86|3797.86|3827.97|3789.97|288
1596442800000|2020-08-03 08:20:00|3832.71|3794.71|3833.02|3795.02|3835.12|3797.12|3831.36|3793.36|280
1596443100000|2020-08-03 08:25:00|3833.23|3795.23|3826.73|3788.73|3835.34|3797.34|3826.53|3788.53|274
1596443400000|2020-08-03 08:30:00|3826.83|3788.83|3832.55|3794.55|3833.49|3795.49|3826.74|3788.74|282
1596443700000|2020-08-03 08:35:00|3832.66|3794.66|3818.19|3780.19|3833.14|3795.14|3817.65|3779.65|277
1596444000000|2020-08-03 08:40:00|3818.18|3780.18|3819.81|3781.81|3820.06|3782.06|3815.97|3777.97|280
1596444300000|2020-08-03 08:45:00|3819.77|3781.77|3822.19|3784.19|3822.19|3784.19|3814.66|3776.66|281
1596444600000|2020-08-03 08:50:00|3822.24|3784.24|3817.73|3779.73|3823.12|3785.12|3817.73|3779.73|268
1596444900000|2020-08-03 08:55:00|3817.65|3779.65|3813.66|3775.66|3820.92|3782.92|3813.66|3775.66|282
1596445200000|2020-08-03 09:00:00|3813.69|3775.69|3819.88|3781.88|3819.88|3781.88|3812.53|3774.53|270
1596445500000|2020-08-03 09:05:00|3820.12|3782.12|3829.96|3791.96|3830.33|3792.33|3820.06|3782.06|280
1596445800000|2020-08-03 09:10:00|3829.97|3791.97|3824.14|3786.14|3829.97|3791.97|3823.52|3785.52|278
1596446100000|2020-08-03 09:15:00|3824.04|3786.04|3820.92|3782.92|3824.04|3786.04|3818.34|3780.34|214
1596446400000|2020-08-03 09:20:00|3819.13|3781.13|3819.17|3781.17|3826.37|3788.37|3816.38|3778.38|278
1596446700000|2020-08-03 09:25:00|3819.2|3781.2|3815.86|3777.86|3819.43|3781.43|3814.55|3776.55|282
1596447000000|2020-08-03 09:30:00|3815.73|3777.73|3814.88|3776.88|3815.73|3777.73|3809.18|3771.18|281
1596447300000|2020-08-03 09:35:00|3815.12|3777.12|3819.06|3781.06|3822.33|3784.33|3814.99|3776.99|277
1596447600000|2020-08-03 09:40:00|3819.11|3781.11|3818.08|3780.08|3819.62|3781.62|3816.3|3778.3|266
1596447900000|2020-08-03 09:45:00|3818.12|3780.12|3811.92|3773.92|3818.19|3780.19|3811.21|3773.21|270
1596448200000|2020-08-03 09:50:00|3811.88|3773.88|3804.29|3766.29|3811.99|3773.99|3800.65|3762.65|274
1596448500000|2020-08-03 09:55:00|3804.23|3766.23|3788.69|3750.69|3808.51|3770.51|3788.54|3750.54|282
1596448800000|2020-08-03 10:00:00|3789.06|3751.06|3794.89|3756.89|3798.75|3760.75|3788.55|3750.55|283
1596449100000|2020-08-03 10:05:00|3794.99|3756.99|3790.51|3752.51|3797.62|3759.62|3779.28|3741.28|288
1596449400000|2020-08-03 10:10:00|3790.58|3752.58|3799.67|3761.67|3800.39|3762.39|3790.44|3752.44|280
1596449700000|2020-08-03 10:15:00|3799.61|3761.61|3807.39|3769.39|3807.58|3769.58|3799.29|3761.29|286
1596450000000|2020-08-03 10:20:00|3807.23|3769.23|3812.01|3774.01|3812.02|3774.02|3805.7|3767.7|266
1596450300000|2020-08-03 10:25:00|3811.96|3773.96|3809.68|3771.68|3812.22|3774.22|3808.37|3770.37|275
1596450600000|2020-08-03 10:30:00|3809.48|3771.48|3811.9|3773.9|3812.16|3774.16|3806.1|3768.1|282
1596450900000|2020-08-03 10:35:00|3811.84|3773.84|3815.25|3777.25|3816.33|3778.33|3811.78|3773.78|273
1596451200000|2020-08-03 10:40:00|3815.32|3777.32|3814.89|3776.89|3817.58|3779.58|3814.19|3776.19|268
1596451500000|2020-08-03 10:45:00|3814.45|3776.45|3817.27|3779.27|3817.29|3779.29|3814.2|3776.2|259
1596451800000|2020-08-03 10:50:00|3817.26|3779.26|3825.79|3787.79|3825.79|3787.79|3817.26|3779.26|281
1596452100000|2020-08-03 10:55:00|3825.75|3787.75|3831.55|3793.55|3832.65|3794.65|3824.07|3786.07|273
1596452400000|2020-08-03 11:00:00|3831.47|3793.47|3827.22|3789.22|3831.66|3793.66|3826.48|3788.48|278
1596452700000|2020-08-03 11:05:00|3827.09|3789.09|3832.91|3794.91|3834.89|3796.89|3824.85|3786.85|280
1596453000000|2020-08-03 11:10:00|3832.92|3794.92|3827.63|3789.63|3832.92|3794.92|3827.63|3789.63|287
1596453300000|2020-08-03 11:15:00|3827.36|3789.36|3821.83|3783.83|3827.37|3789.37|3818.39|3780.39|277
1596453600000|2020-08-03 11:20:00|3821.74|3783.74|3847.26|3809.26|3848.09|3810.09|3820.92|3782.92|295
1596453900000|2020-08-03 11:25:00|3847.3|3809.3|3856.62|3818.62|3857.32|3819.32|3846.95|3808.95|296
1596454200000|2020-08-03 11:30:00|3857.16|3819.16|3854.99|3816.99|3858.39|3820.39|3850.35|3812.35|284
1596454500000|2020-08-03 11:35:00|3854.66|3816.66|3855.04|3817.04|3855.04|3817.04|3849.3|3811.3|292
1596454800000|2020-08-03 11:40:00|3855.24|3817.24|3877.84|3839.84|3878.62|3840.62|3854.97|3816.97|277
1596455100000|2020-08-03 11:45:00|3877.7|3839.7|3867.55|3829.55|3879.5|3841.5|3867.49|3829.49|293
1596455400000|2020-08-03 11:50:00|3867.54|3829.54|3866.47|3828.47|3869.07|3831.07|3864.24|3826.24|287
1596455700000|2020-08-03 11:55:00|3866.32|3828.32|3872.48|3834.48|3874.17|3836.17|3865.86|3827.86|287
1596456000000|2020-08-03 12:00:00|3872.49|3834.49|3855.4|3817.4|3872.79|3834.79|3853.07|3815.07|288
1596456300000|2020-08-03 12:05:00|3855.39|3817.39|3856.73|3818.73|3860.15|3822.15|3855.3|3817.3|271
1596456600000|2020-08-03 12:10:00|3857.14|3819.14|3854.02|3816.02|3858.63|3820.63|3851.21|3813.21|285
1596456900000|2020-08-03 12:15:00|3854.04|3816.04|3841.7|3803.7|3856.85|3818.85|3841.26|3803.26|283
1596457200000|2020-08-03 12:20:00|3841.59|3803.59|3852.69|3814.69|3853.26|3815.26|3841.59|3803.59|285
1596457500000|2020-08-03 12:25:00|3852.73|3814.73|3850.79|3812.79|3853.37|3815.37|3848.26|3810.26|287
1596457800000|2020-08-03 12:30:00|3850.83|3812.83|3860.39|3822.39|3860.4|3822.4|3850.62|3812.62|283
1596458100000|2020-08-03 12:35:00|3860.66|3822.66|3861.9|3823.9|3865.57|3827.57|3860.66|3822.66|284
1596458400000|2020-08-03 12:40:00|3861.84|3823.84|3864.68|3826.68|3864.78|3826.78|3857.32|3819.32|274
1596458700000|2020-08-03 12:45:00|3864.63|3826.63|3862.92|3824.92|3865.08|3827.08|3858.99|3820.99|284
1596459000000|2020-08-03 12:50:00|3862.97|3824.97|3869.89|3831.89|3872.44|3834.44|3862.87|3824.87|281
1596459300000|2020-08-03 12:55:00|3869.9|3831.9|3864.66|3826.66|3874.27|3836.27|3863.46|3825.46|287
1596459600000|2020-08-03 13:00:00|3864.73|3826.73|3871.77|3833.77|3871.77|3833.77|3863.36|3825.36|277
1596459900000|2020-08-03 13:05:00|3871.81|3833.81|3877.58|3839.58|3880.39|3842.39|3871.81|3833.81|282
1596460200000|2020-08-03 13:10:00|3877.61|3839.61|3874.48|3836.48|3880.11|3842.11|3874.35|3836.35|284
1596460500000|2020-08-03 13:15:00|3874.66|3836.66|3875.26|3837.26|3877.93|3839.93|3871.93|3833.93|286
1596460800000|2020-08-03 13:20:00|3875.44|3837.44|3873.89|3835.89|3875.9|3837.9|3870.24|3832.24|285
1596461100000|2020-08-03 13:25:00|3874.01|3836.01|3889.21|3851.21|3890.16|3852.16|3873.99|3835.99|287
1596461400000|2020-08-03 13:30:00|3889.38|3851.38|3895.13|3857.13|3896.13|3858.13|3889.38|3851.38|296
1596461700000|2020-08-03 13:35:00|3895.15|3857.15|3893.89|3855.89|3895.72|3857.72|3887|3849|286
1596462000000|2020-08-03 13:40:00|3893.72|3855.72|3901.82|3863.82|3901.82|3863.82|3889.74|3851.74|284
1596462300000|2020-08-03 13:45:00|3901.83|3863.83|3908.99|3870.99|3912.09|3874.09|3899.44|3861.44|290
1596462600000|2020-08-03 13:50:00|3908.68|3870.68|3911.47|3873.47|3911.67|3873.67|3904.8|3866.8|290
1596462900000|2020-08-03 13:55:00|3911.58|3873.58|3903.09|3865.09|3917.15|3879.15|3902.6|3864.6|286
1596463200000|2020-08-03 14:00:00|3902.92|3864.92|3907.09|3869.09|3907.95|3869.95|3896.42|3858.42|292
1596463500000|2020-08-03 14:05:00|3907.71|3869.71|3923.65|3885.65|3924.16|3886.16|3907.71|3869.71|292
1596463800000|2020-08-03 14:10:00|3923.35|3885.35|3923.81|3885.81|3925.12|3887.12|3918.98|3880.98|287
1596464100000|2020-08-03 14:15:00|3923.83|3885.83|3933.82|3895.82|3935.48|3897.48|3922.92|3884.92|290
1596464400000|2020-08-03 14:20:00|3933.59|3895.59|3928.16|3890.16|3934.2|3896.2|3926.83|3888.83|289
1596464700000|2020-08-03 14:25:00|3928.21|3890.21|3929.72|3891.72|3935.22|3897.22|3925.89|3887.89|286
1596465000000|2020-08-03 14:30:00|3929.76|3891.76|3940.65|3902.65|3944.48|3906.48|3929.76|3891.76|292
1596465300000|2020-08-03 14:35:00|3940.58|3902.58|3916.43|3878.43|3940.84|3902.84|3907.78|3869.78|296
1596465600000|2020-08-03 14:40:00|3916.44|3878.44|3916.65|3878.65|3916.69|3878.69|3909.55|3871.55|286
1596465900000|2020-08-03 14:45:00|3916.76|3878.76|3905.36|3867.36|3917.19|3879.19|3903.47|3865.47|283
1596466200000|2020-08-03 14:50:00|3905.34|3867.34|3909.18|3871.18|3912.07|3874.07|3905.3|3867.3|286
1596466500000|2020-08-03 14:55:00|3909.34|3871.34|3909.94|3871.94|3910.21|3872.21|3901.85|3863.85|282
1596466800000|2020-08-03 15:00:00|3910.03|3872.03|3924.5|3886.5|3925.95|3887.95|3910.03|3872.03|283
1596467100000|2020-08-03 15:05:00|3924.54|3886.54|3931.92|3893.92|3933.26|3895.26|3924.54|3886.54|291
1596467400000|2020-08-03 15:10:00|3931.86|3893.86|3923.43|3885.43|3934.77|3896.77|3922.47|3884.47|285
1596467700000|2020-08-03 15:15:00|3923.41|3885.41|3918.62|3880.62|3923.76|3885.76|3918.02|3880.02|281
1596468000000|2020-08-03 15:20:00|3918.65|3880.65|3904.72|3866.72|3923.61|3885.61|3903.46|3865.46|293
1596468300000|2020-08-03 15:25:00|3904.78|3866.78|3913.11|3875.11|3913.11|3875.11|3904.78|3866.78|288
1596468600000|2020-08-03 15:30:00|3913.16|3875.16|3909.68|3871.68|3921.31|3883.31|3907.37|3869.37|290
1596468900000|2020-08-03 15:35:00|3909.66|3871.66|3881.75|3843.75|3912.49|3874.49|3880.28|3842.28|282
1596469200000|2020-08-03 15:40:00|3882.22|3844.22|3900.48|3862.48|3902.1|3864.1|3881.39|3843.39|287
1596469500000|2020-08-03 15:45:00|3900.28|3862.28|3906.06|3868.06|3906.85|3868.85|3900.28|3862.28|286
1596469800000|2020-08-03 15:50:00|3906.15|3868.15|3897.32|3859.32|3908.77|3870.77|3897.32|3859.32|288
1596470100000|2020-08-03 15:55:00|3897.19|3859.19|3910.7|3872.7|3910.7|3872.7|3897.11|3859.11|287
1596470400000|2020-08-03 16:00:00|3911.49|3873.49|3939.15|3901.15|3940|3902|3911.49|3873.49|295
1596470700000|2020-08-03 16:05:00|3939.18|3901.18|3946.89|3908.89|3949|3911|3934.95|3896.95|298
1596471000000|2020-08-03 16:10:00|3946.42|3908.42|3952.5|3914.5|3955.22|3917.22|3943.93|3905.93|293
1596471300000|2020-08-03 16:15:00|3952.59|3914.59|3969.44|3931.44|3972.32|3934.32|3952.59|3914.59|296
1596471600000|2020-08-03 16:20:00|3969.4|3931.4|3946.25|3908.25|3969.4|3931.4|3946.19|3908.19|297
1596471900000|2020-08-03 16:25:00|3945.99|3907.99|3938.72|3900.72|3946.66|3908.66|3937.75|3899.75|290
1596472200000|2020-08-03 16:30:00|3938.65|3900.65|3939.16|3901.16|3954.84|3916.84|3938.64|3900.64|292
1596472500000|2020-08-03 16:35:00|3939.03|3901.03|3929.16|3891.16|3939.13|3901.13|3926.64|3888.64|289
1596472800000|2020-08-03 16:40:00|3929.2|3891.2|3931.27|3893.27|3938.03|3900.03|3928.77|3890.77|285
1596473100000|2020-08-03 16:45:00|3930.98|3892.98|3934.6|3896.6|3934.68|3896.68|3926.47|3888.47|291
1596473400000|2020-08-03 16:50:00|3934.56|3896.56|3932.41|3894.41|3941.62|3903.62|3932.41|3894.41|287
1596473700000|2020-08-03 16:55:00|3932.27|3894.27|3902.07|3864.07|3932.27|3894.27|3895.95|3857.95|294
1596474000000|2020-08-03 17:00:00|3902.72|3864.72|3918.57|3880.57|3919.39|3881.39|3900.76|3862.76|291
1596474300000|2020-08-03 17:05:00|3918.52|3880.52|3924.21|3886.21|3924.54|3886.54|3913.82|3875.82|285
1596474600000|2020-08-03 17:10:00|3924.24|3886.24|3932.15|3894.15|3932.77|3894.77|3923.06|3885.06|281
1596474900000|2020-08-03 17:15:00|3932.08|3894.08|3930.1|3892.1|3935.02|3897.02|3928.15|3890.15|278
1596475200000|2020-08-03 17:20:00|3929.87|3891.87|3929.78|3891.78|3935.77|3897.77|3929.44|3891.44|288
1596475500000|2020-08-03 17:25:00|3929.93|3891.93|3940.07|3902.07|3941.39|3903.39|3929.87|3891.87|269
1596475800000|2020-08-03 17:30:00|3940.04|3902.04|3945.29|3907.29|3946.32|3908.32|3936.81|3898.81|284
1596476100000|2020-08-03 17:35:00|3945.02|3907.02|3956.8|3918.8|3961.37|3923.37|3942.39|3904.39|287
1596476400000|2020-08-03 17:40:00|3956.99|3918.99|3960.05|3922.05|3965.03|3927.03|3956.43|3918.43|287
1596476700000|2020-08-03 17:45:00|3960.09|3922.09|3956.95|3918.95|3960.18|3922.18|3949.66|3911.66|281
1596477000000|2020-08-03 17:50:00|3956.98|3918.98|3951.11|3913.11|3956.98|3918.98|3948.34|3910.34|272
1596477300000|2020-08-03 17:55:00|3950.96|3912.96|3957.37|3919.37|3958.76|3920.76|3950.51|3912.51|290
1596477600000|2020-08-03 18:00:00|3957.46|3919.46|3952.22|3914.22|3958.72|3920.72|3952.22|3914.22|274
1596477900000|2020-08-03 18:05:00|3951.76|3913.76|3946.37|3908.37|3951.76|3913.76|3942.89|3904.89|285
1596478200000|2020-08-03 18:10:00|3946.52|3908.52|3941.23|3903.23|3946.81|3908.81|3938.34|3900.34|276
1596478500000|2020-08-03 18:15:00|3941.27|3903.27|3946.08|3908.08|3946.25|3908.25|3941.27|3903.27|281
1596478800000|2020-08-03 18:20:00|3946.18|3908.18|3942.46|3904.46|3950.15|3912.15|3941.88|3903.88|273
1596479100000|2020-08-03 18:25:00|3942.4|3904.4|3947.5|3909.5|3947.5|3909.5|3941.52|3903.52|282
1596479400000|2020-08-03 18:30:00|3947.41|3909.41|3948.62|3910.62|3950.18|3912.18|3946.58|3908.58|269
1596479700000|2020-08-03 18:35:00|3948.56|3910.56|3945.48|3907.48|3948.64|3910.64|3943.06|3905.06|274
1596480000000|2020-08-03 18:40:00|3945.55|3907.55|3955.73|3917.73|3955.73|3917.73|3945.55|3907.55|278
1596480300000|2020-08-03 18:45:00|3955.81|3917.81|3953.28|3915.28|3960.03|3922.03|3952.75|3914.75|288
1596480600000|2020-08-03 18:50:00|3953.31|3915.31|3953.39|3915.39|3955.54|3917.54|3952.19|3914.19|279
1596480900000|2020-08-03 18:55:00|3953.29|3915.29|3963.89|3925.89|3963.89|3925.89|3951.58|3913.58|289
1596481200000|2020-08-03 19:00:00|3963.95|3925.95|3957.08|3919.08|3964.17|3926.17|3957.08|3919.08|280
1596481500000|2020-08-03 19:05:00|3956.96|3918.96|3950.35|3912.35|3956.96|3918.96|3942.52|3904.52|285
1596481800000|2020-08-03 19:10:00|3950.34|3912.34|3945.42|3907.42|3950.52|3912.52|3943.56|3905.56|271
1596482100000|2020-08-03 19:15:00|3945.54|3907.54|3948.25|3910.25|3950.93|3912.93|3942.01|3904.01|279
1596482400000|2020-08-03 19:20:00|3948.2|3910.2|3934.61|3896.61|3948.91|3910.91|3934.59|3896.59|284
1596482700000|2020-08-03 19:25:00|3934.65|3896.65|3936.57|3898.57|3937.99|3899.99|3928.8|3890.8|283
1596483000000|2020-08-03 19:30:00|3936.55|3898.55|3938.35|3900.35|3939.17|3901.17|3934.55|3896.55|269
1596483300000|2020-08-03 19:35:00|3938.42|3900.42|3934.13|3896.13|3939.74|3901.74|3934.13|3896.13|270
1596483600000|2020-08-03 19:40:00|3934.14|3896.14|3928.32|3890.32|3934.8|3896.8|3925.6|3887.6|284
1596483900000|2020-08-03 19:45:00|3928.28|3890.28|3945.13|3907.13|3945.13|3907.13|3927.95|3889.95|280
1596484200000|2020-08-03 19:50:00|3945.15|3907.15|3946.97|3908.97|3949.86|3911.86|3943.5|3905.5|270
1596484500000|2020-08-03 19:55:00|3947.03|3909.03|3949.38|3911.38|3951.25|3913.25|3946.99|3908.99|275
1596484800000|2020-08-03 20:00:00|3949.15|3911.15|3954.14|3916.14|3955.1|3917.1|3948.21|3910.21|288
1596485100000|2020-08-03 20:05:00|3954.18|3916.18|3948.42|3910.42|3954.84|3916.84|3947.72|3909.72|274
1596485400000|2020-08-03 20:10:00|3948.33|3910.33|3947.1|3909.1|3948.35|3910.35|3945.88|3907.88|266
1596485700000|2020-08-03 20:15:00|3947.37|3909.37|3935.71|3897.71|3948.27|3910.27|3935.27|3897.27|274
1596486000000|2020-08-03 20:20:00|3935.73|3897.73|3937.08|3899.08|3937.1|3899.1|3932.79|3894.79|269
1596486300000|2020-08-03 20:25:00|3937.2|3899.2|3931.03|3893.03|3938.12|3900.12|3931.03|3893.03|276
1596486600000|2020-08-03 20:30:00|3930.97|3892.97|3919.23|3881.23|3930.97|3892.97|3913.68|3875.68|290
1596486900000|2020-08-03 20:35:00|3919.2|3881.2|3917.62|3879.62|3919.87|3881.87|3915.26|3877.26|272
1596487200000|2020-08-03 20:40:00|3917.57|3879.57|3915.51|3877.51|3917.57|3879.57|3908.55|3870.55|278
1596487500000|2020-08-03 20:45:00|3915.53|3877.53|3918.48|3880.48|3921.22|3883.22|3915.53|3877.53|269
1596487800000|2020-08-03 20:50:00|3918.52|3880.52|3908.44|3870.44|3918.64|3880.64|3908.1|3870.1|279
1596488100000|2020-08-03 20:55:00|3908.51|3870.51|3920.46|3882.46|3920.49|3882.49|3908.51|3870.51|269
1596488400000|2020-08-03 21:00:00|3920.43|3882.43|3924.1|3886.1|3926.98|3888.98|3920.42|3882.42|264
1596488700000|2020-08-03 21:05:00|3923.73|3885.73|3917.39|3879.39|3933.4|3895.4|3917.39|3879.39|283
1596489000000|2020-08-03 21:10:00|3917.19|3879.19|3908.1|3870.1|3917.27|3879.27|3907.41|3869.41|282
1596489300000|2020-08-03 21:15:00|3908.07|3870.07|3919.03|3881.03|3919.29|3881.29|3908.07|3870.07|281
1596489600000|2020-08-03 21:20:00|3918.94|3880.94|3919.2|3881.2|3921.68|3883.68|3918.89|3880.89|267
1596489900000|2020-08-03 21:25:00|3919.14|3881.14|3917|3879|3919.18|3881.18|3901.75|3863.75|283
1596490200000|2020-08-03 21:30:00|3917.22|3879.22|3929.76|3891.76|3931.83|3893.83|3917.22|3879.22|286
1596490500000|2020-08-03 21:35:00|3929.84|3891.84|3921.32|3883.32|3930.28|3892.28|3919.5|3881.5|277
1596490800000|2020-08-03 21:40:00|3921.52|3883.52|3908.71|3870.71|3924.13|3886.13|3903.63|3865.63|293
1596491100000|2020-08-03 21:45:00|3908.96|3870.96|3911.86|3873.86|3912.13|3874.13|3904.92|3866.92|287
1596491400000|2020-08-03 21:50:00|3911.67|3873.67|3908.08|3870.08|3911.67|3873.67|3905.93|3867.93|278
1596491700000|2020-08-03 21:55:00|3907.95|3869.95|3853.43|3815.43|3909.54|3871.54|3853.3|3815.3|284
1596492000000|2020-08-03 22:00:00|3853.1|3815.1|3882.61|3844.61|3882.61|3844.61|3853.1|3815.1|295
1596492300000|2020-08-03 22:05:00|3883|3845|3888.54|3850.54|3890.63|3852.63|3881.76|3843.76|289
1596492600000|2020-08-03 22:10:00|3888.98|3850.98|3885.4|3847.4|3895.39|3857.39|3884.14|3846.14|283
1596492900000|2020-08-03 22:15:00|3885.35|3847.35|3886.79|3848.79|3891.71|3853.71|3885.35|3847.35|280
1596493200000|2020-08-03 22:20:00|3886.73|3848.73|3903.19|3865.19|3904.19|3866.19|3886.66|3848.66|292
1596493500000|2020-08-03 22:25:00|3903.31|3865.31|3902.81|3864.81|3905.64|3867.64|3898.89|3860.89|283
1596493800000|2020-08-03 22:30:00|3902.9|3864.9|3892.65|3854.65|3902.97|3864.97|3884.79|3846.79|291
1596494100000|2020-08-03 22:35:00|3892.66|3854.66|3886|3848|3894.79|3856.79|3886|3848|277
1596494400000|2020-08-03 22:40:00|3886.11|3848.11|3884.59|3846.59|3890.89|3852.89|3884.49|3846.49|276
1596494700000|2020-08-03 22:45:00|3884.66|3846.66|3871.16|3833.16|3884.83|3846.83|3868.11|3830.11|290
1596495000000|2020-08-03 22:50:00|3871.4|3833.4|3858.71|3820.71|3871.74|3833.74|3855.45|3817.45|291
1596495300000|2020-08-03 22:55:00|3858.47|3820.47|3856.55|3818.55|3859.01|3821.01|3832.55|3794.55|293
1596495600000|2020-08-03 23:00:00|3856.27|3818.27|3857.95|3819.95|3858.32|3820.32|3842.31|3804.31|287
1596495900000|2020-08-03 23:05:00|3858.01|3820.01|3850.15|3812.15|3863.5|3825.5|3850.15|3812.15|288
1596496200000|2020-08-03 23:10:00|3850.07|3812.07|3836.5|3798.5|3853.79|3815.79|3828.57|3790.57|289
1596496500000|2020-08-03 23:15:00|3836.63|3798.63|3850.49|3812.49|3850.49|3812.49|3834.79|3796.79|284
1596496800000|2020-08-03 23:20:00|3850.79|3812.79|3850.87|3812.87|3852.39|3814.39|3848.47|3810.47|286
1596497100000|2020-08-03 23:25:00|3850.7|3812.7|3863.63|3825.63|3863.99|3825.99|3850.34|3812.34|288
1596497400000|2020-08-03 23:30:00|3863.74|3825.74|3863.31|3825.31|3865.88|3827.88|3862.49|3824.49|279
1596497700000|2020-08-03 23:35:00|3863.34|3825.34|3871.81|3833.81|3871.81|3833.81|3863.26|3825.26|271
1596498000000|2020-08-03 23:40:00|3871.82|3833.82|3875.19|3837.19|3876.25|3838.25|3870.42|3832.42|277
1596498300000|2020-08-03 23:45:00|3875.1|3837.1|3877.35|3839.35|3880.59|3842.59|3875.02|3837.02|280
1596498600000|2020-08-03 23:50:00|3877.38|3839.38|3883.81|3845.81|3885.07|3847.07|3875.91|3837.91|279
1596498900000|2020-08-03 23:55:00|3883.82|3845.82|3879.45|3841.45|3884.3|3846.3|3877.81|3839.81|285
1596499200000|2020-08-04 00:00:00|3879.58|3841.58|3909.31|3871.31|3909.75|3871.75|3879.58|3841.58|288
1596499500000|2020-08-04 00:05:00|3909.26|3871.26|3914.68|3876.68|3920.15|3882.15|3906.96|3868.96|291
1596499800000|2020-08-04 00:10:00|3914.66|3876.66|3912.74|3874.74|3914.66|3876.66|3910.24|3872.24|290
1596500100000|2020-08-04 00:15:00|3912.73|3874.73|3944.23|3906.23|3945.26|3907.26|3912.73|3874.73|294
1596500400000|2020-08-04 00:20:00|3944.21|3906.21|3951.14|3913.14|3953.6|3915.6|3934.57|3896.57|294
1596500700000|2020-08-04 00:25:00|3951.46|3913.46|3955.77|3917.77|3961.14|3923.14|3946.57|3908.57|289
1596501000000|2020-08-04 00:30:00|3955.51|3917.51|3955.12|3917.12|3969.48|3931.48|3953.87|3915.87|297
1596501300000|2020-08-04 00:35:00|3955.08|3917.08|3949.01|3911.01|3957.9|3919.9|3949.01|3911.01|286
1596501600000|2020-08-04 00:40:00|3948.9|3910.9|3958.28|3920.28|3960.24|3922.24|3947.92|3909.92|290
1596501900000|2020-08-04 00:45:00|3958.31|3920.31|3974.09|3936.09|3975.12|3937.12|3957.65|3919.65|288
1596502200000|2020-08-04 00:50:00|3973.86|3935.86|3971.28|3933.28|3985.86|3947.86|3965.98|3927.98|298
1596502500000|2020-08-04 00:55:00|3971.13|3933.13|3964.4|3926.4|3971.13|3933.13|3961.58|3923.58|283
1596502800000|2020-08-04 01:00:00|3964.41|3926.41|3953.91|3915.91|3964.49|3926.49|3948.64|3910.64|292
1596503100000|2020-08-04 01:05:00|3953.9|3915.9|3946|3908|3959.06|3921.06|3946|3908|285
1596503400000|2020-08-04 01:10:00|3945.96|3907.96|3951.56|3913.56|3952.7|3914.7|3945.91|3907.91|281
1596503700000|2020-08-04 01:15:00|3951.55|3913.55|3964.4|3926.4|3966.63|3928.63|3951.54|3913.54|284
1596504000000|2020-08-04 01:20:00|3964.34|3926.34|3961.76|3923.76|3965.6|3927.6|3958.67|3920.67|279
1596504300000|2020-08-04 01:25:00|3961.66|3923.66|3953.85|3915.85|3961.8|3923.8|3951.34|3913.34|285
1596504600000|2020-08-04 01:30:00|3953.78|3915.78|3951.69|3913.69|3955.35|3917.35|3949.23|3911.23|283
1596504900000|2020-08-04 01:35:00|3951.78|3913.78|3963.35|3925.35|3963.94|3925.94|3951.76|3913.76|278
1596505200000|2020-08-04 01:40:00|3963.37|3925.37|3960.92|3922.92|3965.05|3927.05|3960.92|3922.92|281
1596505500000|2020-08-04 01:45:00|3960.81|3922.81|3957.18|3919.18|3961.32|3923.32|3955.15|3917.15|275
1596505800000|2020-08-04 01:50:00|3957.11|3919.11|3946.72|3908.72|3958.59|3920.59|3946.19|3908.19|280
1596506100000|2020-08-04 01:55:00|3946.6|3908.6|3945|3907|3950.67|3912.67|3944.98|3906.98|281
1596506400000|2020-08-04 02:00:00|3944.79|3906.79|3940.49|3902.49|3949.64|3911.64|3940.49|3902.49|279
1596506700000|2020-08-04 02:05:00|3940.31|3902.31|3949.91|3911.91|3950.23|3912.23|3936.38|3898.38|275
1596507000000|2020-08-04 02:10:00|3949.98|3911.98|3948.71|3910.71|3953.96|3915.96|3948.71|3910.71|274
1596507300000|2020-08-04 02:15:00|3948.67|3910.67|3942.98|3904.98|3948.73|3910.73|3942.43|3904.43|277
1596507600000|2020-08-04 02:20:00|3942.99|3904.99|3950.32|3912.32|3950.89|3912.89|3942.93|3904.93|281
1596507900000|2020-08-04 02:25:00|3950.33|3912.33|3954.12|3916.12|3954.12|3916.12|3950.26|3912.26|272
1596508200000|2020-08-04 02:30:00|3954.15|3916.15|3947.27|3909.27|3954.4|3916.4|3946.94|3908.94|273
1596508500000|2020-08-04 02:35:00|3947.18|3909.18|3929.07|3891.07|3947.18|3909.18|3922.38|3884.38|290
1596508800000|2020-08-04 02:40:00|3929.09|3891.09|3917.19|3879.19|3929.36|3891.36|3916.48|3878.48|281
1596509100000|2020-08-04 02:45:00|3917.41|3879.41|3912.1|3874.1|3920.48|3882.48|3907.43|3869.43|290
1596509400000|2020-08-04 02:50:00|3912.13|3874.13|3913.67|3875.67|3917.28|3879.28|3910.15|3872.15|281
1596509700000|2020-08-04 02:55:00|3914.01|3876.01|3908.11|3870.11|3917.87|3879.87|3904.32|3866.32|286
1596510000000|2020-08-04 03:00:00|3908.22|3870.22|3912.82|3874.82|3914.63|3876.63|3903.56|3865.56|278
1596510300000|2020-08-04 03:05:00|3912.8|3874.8|3907.75|3869.75|3913.97|3875.97|3904.25|3866.25|277
1596510600000|2020-08-04 03:10:00|3907.67|3869.67|3913.47|3875.47|3916.25|3878.25|3907.43|3869.43|274
1596510900000|2020-08-04 03:15:00|3913.34|3875.34|3922.96|3884.96|3923.8|3885.8|3912.89|3874.89|283
1596511200000|2020-08-04 03:20:00|3922.94|3884.94|3917.16|3879.16|3924.45|3886.45|3917.04|3879.04|274
1596511500000|2020-08-04 03:25:00|3917.17|3879.17|3897.51|3859.51|3917.32|3879.32|3895.12|3857.12|289
1596511800000|2020-08-04 03:30:00|3897.52|3859.52|3892.09|3854.09|3902.61|3864.61|3892.01|3854.01|294
1596512100000|2020-08-04 03:35:00|3892.02|3854.02|3896.16|3858.16|3897.25|3859.25|3876.2|3838.2|289
1596512400000|2020-08-04 03:40:00|3896.12|3858.12|3896.01|3858.01|3897.74|3859.74|3894|3856|288
1596512700000|2020-08-04 03:45:00|3896.02|3858.02|3897.54|3859.54|3904.3|3866.3|3895.99|3857.99|274
1596513000000|2020-08-04 03:50:00|3897.41|3859.41|3887.56|3849.56|3897.49|3859.49|3881.81|3843.81|288
1596513300000|2020-08-04 03:55:00|3887.55|3849.55|3897.84|3859.84|3897.84|3859.84|3885.44|3847.44|279
1596513600000|2020-08-04 04:00:00|3897.96|3859.96|3908.58|3870.58|3910.69|3872.69|3895.81|3857.81|287
1596513900000|2020-08-04 04:05:00|3908.52|3870.52|3915|3877|3915|3877|3908.22|3870.22|284
1596514200000|2020-08-04 04:10:00|3914.89|3876.89|3911.65|3873.65|3915.82|3877.82|3910.7|3872.7|280
1596514500000|2020-08-04 04:15:00|3911.64|3873.64|3919.64|3881.64|3921.72|3883.72|3911.39|3873.39|283
1596514800000|2020-08-04 04:20:00|3919.76|3881.76|3910.27|3872.27|3920.21|3882.21|3910.27|3872.27|268
1596515100000|2020-08-04 04:25:00|3910.28|3872.28|3907.06|3869.06|3910.32|3872.32|3898.64|3860.64|285
1596515400000|2020-08-04 04:30:00|3907.1|3869.1|3897.73|3859.73|3907.15|3869.15|3894.5|3856.5|281
1596515700000|2020-08-04 04:35:00|3897.6|3859.6|3893.58|3855.58|3898.93|3860.93|3892.04|3854.04|283
1596516000000|2020-08-04 04:40:00|3893.38|3855.38|3896.71|3858.71|3896.71|3858.71|3881.68|3843.68|287
1596516300000|2020-08-04 04:45:00|3896.77|3858.77|3907.15|3869.15|3910.35|3872.35|3896.72|3858.72|283
1596516600000|2020-08-04 04:50:00|3907.09|3869.09|3914.63|3876.63|3916.05|3878.05|3906.62|3868.62|278
1596516900000|2020-08-04 04:55:00|3914.64|3876.64|3922.22|3884.22|3923.38|3885.38|3914.51|3876.51|285
1596517200000|2020-08-04 05:00:00|3922.23|3884.23|3914.55|3876.55|3922.23|3884.23|3914.55|3876.55|271
1596517500000|2020-08-04 05:05:00|3914.51|3876.51|3924.6|3886.6|3926.33|3888.33|3912.42|3874.42|282
1596517800000|2020-08-04 05:10:00|3924.52|3886.52|3913.83|3875.83|3924.52|3886.52|3913.45|3875.45|281
1596518100000|2020-08-04 05:15:00|3913.82|3875.82|3905.26|3867.26|3915.78|3877.78|3905.26|3867.26|276
1596518400000|2020-08-04 05:20:00|3905.13|3867.13|3901.41|3863.41|3905.51|3867.51|3900.07|3862.07|274
1596518700000|2020-08-04 05:25:00|3901.43|3863.43|3900.38|3862.38|3905.94|3867.94|3900.18|3862.18|283
1596519000000|2020-08-04 05:30:00|3900.26|3862.26|3902.63|3864.63|3904.48|3866.48|3898.12|3860.12|270
1596519300000|2020-08-04 05:35:00|3902.57|3864.57|3901.32|3863.32|3908.96|3870.96|3901.32|3863.32|283
1596519600000|2020-08-04 05:40:00|3901.28|3863.28|3891.91|3853.91|3901.28|3863.28|3891.82|3853.82|268
1596519900000|2020-08-04 05:45:00|3891.81|3853.81|3900.95|3862.95|3901.36|3863.36|3890.8|3852.8|280
1596520200000|2020-08-04 05:50:00|3901.27|3863.27|3899.55|3861.55|3901.4|3863.4|3897.9|3859.9|273
1596520500000|2020-08-04 05:55:00|3899.7|3861.7|3907.71|3869.71|3909.18|3871.18|3899.7|3861.7|285
1596520800000|2020-08-04 06:00:00|3907.66|3869.66|3901.09|3863.09|3908.99|3870.99|3900.53|3862.53|285
1596521100000|2020-08-04 06:05:00|3901.16|3863.16|3886.1|3848.1|3901.89|3863.89|3885.88|3847.88|285
1596521400000|2020-08-04 06:10:00|3885.97|3847.97|3888.63|3850.63|3890.26|3852.26|3885.79|3847.79|271
1596521700000|2020-08-04 06:15:00|3888.56|3850.56|3883.08|3845.08|3888.56|3850.56|3871.33|3833.33|285
1596522000000|2020-08-04 06:20:00|3883.12|3845.12|3887.26|3849.26|3887.27|3849.27|3877.69|3839.69|279
1596522300000|2020-08-04 06:25:00|3887.29|3849.29|3895.24|3857.24|3895.59|3857.59|3886.85|3848.85|274
1596522600000|2020-08-04 06:30:00|3895.27|3857.27|3895.26|3857.26|3895.87|3857.87|3892.42|3854.42|272
1596522900000|2020-08-04 06:35:00|3895.18|3857.18|3887.8|3849.8|3895.18|3857.18|3885.92|3847.92|287
1596523200000|2020-08-04 06:40:00|3887.81|3849.81|3892.51|3854.51|3894.68|3856.68|3887.79|3849.79|269
1596523500000|2020-08-04 06:45:00|3892.5|3854.5|3900.08|3862.08|3901.17|3863.17|3892.43|3854.43|276
1596523800000|2020-08-04 06:50:00|3900.18|3862.18|3900.77|3862.77|3901.28|3863.28|3898.18|3860.18|266
1596524100000|2020-08-04 06:55:00|3900.76|3862.76|3892.62|3854.62|3901.08|3863.08|3892|3854|255
1596524400000|2020-08-04 07:00:00|3892.69|3854.69|3894.54|3856.54|3894.63|3856.63|3889.29|3851.29|265
1596524700000|2020-08-04 07:05:00|3894.49|3856.49|3902.82|3864.82|3902.89|3864.89|3894.43|3856.43|264
1596525000000|2020-08-04 07:10:00|3902.83|3864.83|3908.88|3870.88|3908.9|3870.9|3902.04|3864.04|266
1596525300000|2020-08-04 07:15:00|3908.89|3870.89|3907.95|3869.95|3909.83|3871.83|3907.19|3869.19|269
1596525600000|2020-08-04 07:20:00|3907.91|3869.91|3905.35|3867.35|3909.76|3871.76|3905.35|3867.35|266
1596525900000|2020-08-04 07:25:00|3905.36|3867.36|3917.08|3879.08|3917.09|3879.09|3905.36|3867.36|276
1596526200000|2020-08-04 07:30:00|3917.11|3879.11|3924.06|3886.06|3926.73|3888.73|3917.09|3879.09|283
1596526500000|2020-08-04 07:35:00|3924.01|3886.01|3922.74|3884.74|3926.46|3888.46|3922.72|3884.72|270
1596526800000|2020-08-04 07:40:00|3922.75|3884.75|3928.23|3890.23|3929.01|3891.01|3922.75|3884.75|276
1596527100000|2020-08-04 07:45:00|3928.16|3890.16|3923.18|3885.18|3928.25|3890.25|3923.02|3885.02|269
1596527400000|2020-08-04 07:50:00|3923.2|3885.2|3920.72|3882.72|3923.2|3885.2|3919.57|3881.57|267
1596527700000|2020-08-04 07:55:00|3920.76|3882.76|3921.22|3883.22|3923.55|3885.55|3920.14|3882.14|260
1596528000000|2020-08-04 08:00:00|3921.23|3883.23|3913.68|3875.68|3921.23|3883.23|3913.08|3875.08|279
1596528300000|2020-08-04 08:05:00|3913.69|3875.69|3909.97|3871.97|3913.69|3875.69|3909.26|3871.26|264
1596528600000|2020-08-04 08:10:00|3910.01|3872.01|3914.73|3876.73|3914.78|3876.78|3909.75|3871.75|265
1596528900000|2020-08-04 08:15:00|3914.74|3876.74|3932.54|3894.54|3932.56|3894.56|3914.74|3876.74|281
1596529200000|2020-08-04 08:20:00|3932.45|3894.45|3931.78|3893.78|3933.14|3895.14|3929.26|3891.26|270
1596529500000|2020-08-04 08:25:00|3931.79|3893.79|3937.89|3899.89|3938.34|3900.34|3931.23|3893.23|281
1596529800000|2020-08-04 08:30:00|3937.92|3899.92|3933.91|3895.91|3937.92|3899.92|3933.9|3895.9|265
1596530100000|2020-08-04 08:35:00|3934.04|3896.04|3928.06|3890.06|3934.16|3896.16|3926.17|3888.17|277
1596530400000|2020-08-04 08:40:00|3928|3890|3925.25|3887.25|3931.62|3893.62|3924.91|3886.91|284
1596530700000|2020-08-04 08:45:00|3925.19|3887.19|3914.97|3876.97|3929.59|3891.59|3914.97|3876.97|289
1596531000000|2020-08-04 08:50:00|3914.95|3876.95|3909.69|3871.69|3917.3|3879.3|3909.07|3871.07|293
1596531300000|2020-08-04 08:55:00|3909.68|3871.68|3899.6|3861.6|3910.35|3872.35|3897.78|3859.78|290
1596531600000|2020-08-04 09:00:00|3899.38|3861.38|3902.86|3864.86|3908.41|3870.41|3898.91|3860.91|291
1596531900000|2020-08-04 09:05:00|3902.77|3864.77|3897.43|3859.43|3903.01|3865.01|3896.6|3858.6|281
1596532200000|2020-08-04 09:10:00|3897.4|3859.4|3894.59|3856.59|3897.42|3859.42|3888.94|3850.94|289
1596532500000|2020-08-04 09:15:00|3894.47|3856.47|3904.96|3866.96|3904.96|3866.96|3894.27|3856.27|280
1596532800000|2020-08-04 09:20:00|3904.86|3866.86|3904.08|3866.08|3905.5|3867.5|3901.35|3863.35|280
1596533100000|2020-08-04 09:25:00|3904.09|3866.09|3905.45|3867.45|3905.54|3867.54|3900.61|3862.61|280
1596533400000|2020-08-04 09:30:00|3905.56|3867.56|3907.64|3869.64|3907.64|3869.64|3904.2|3866.2|271
1596533700000|2020-08-04 09:35:00|3907.56|3869.56|3899.08|3861.08|3907.67|3869.67|3899.08|3861.08|281
1596534000000|2020-08-04 09:40:00|3899.09|3861.09|3898.38|3860.38|3899.09|3861.09|3892.64|3854.64|285
1596534300000|2020-08-04 09:45:00|3898.42|3860.42|3894.43|3856.43|3899.66|3861.66|3894.43|3856.43|269
1596534600000|2020-08-04 09:50:00|3894.39|3856.39|3901.44|3863.44|3902.39|3864.39|3894.31|3856.31|279
1596534900000|2020-08-04 09:55:00|3901.39|3863.39|3904.36|3866.36|3905.27|3867.27|3901.18|3863.18|278
1596535200000|2020-08-04 10:00:00|3904.34|3866.34|3908.9|3870.9|3909|3871|3901.83|3863.83|281
1596535500000|2020-08-04 10:05:00|3908.87|3870.87|3912.12|3874.12|3912.7|3874.7|3908.52|3870.52|273
1596535800000|2020-08-04 10:10:00|3912.18|3874.18|3907.06|3869.06|3912.6|3874.6|3905.99|3867.99|268
1596536100000|2020-08-04 10:15:00|3907|3869|3893.74|3855.74|3907.28|3869.28|3893.74|3855.74|277
1596536400000|2020-08-04 10:20:00|3893.63|3855.63|3905.08|3867.08|3905.1|3867.1|3888.39|3850.39|289
1596536700000|2020-08-04 10:25:00|3905.09|3867.09|3911.07|3873.07|3911.55|3873.55|3905.09|3867.09|276
1596537000000|2020-08-04 10:30:00|3911.04|3873.04|3916.96|3878.96|3923.77|3885.77|3911.04|3873.04|282
1596537300000|2020-08-04 10:35:00|3917.07|3879.07|3917.41|3879.41|3918.22|3880.22|3914.25|3876.25|269
1596537600000|2020-08-04 10:40:00|3917.43|3879.43|3912.84|3874.84|3921.03|3883.03|3912.67|3874.67|278
1596537900000|2020-08-04 10:45:00|3912.76|3874.76|3906.18|3868.18|3915.25|3877.25|3906.18|3868.18|282
1596538200000|2020-08-04 10:50:00|3905.7|3867.7|3895.02|3857.02|3905.7|3867.7|3892.64|3854.64|282
1596538500000|2020-08-04 10:55:00|3894.98|3856.98|3890.72|3852.72|3897.68|3859.68|3890.68|3852.68|276
1596538800000|2020-08-04 11:00:00|3890.69|3852.69|3887.04|3849.04|3890.69|3852.69|3864.85|3826.85|296
1596539100000|2020-08-04 11:05:00|3887.18|3849.18|3905.03|3867.03|3905.17|3867.17|3887.11|3849.11|290
1596539400000|2020-08-04 11:10:00|3905.25|3867.25|3908.65|3870.65|3910.99|3872.99|3902.13|3864.13|283
1596539700000|2020-08-04 11:15:00|3908.87|3870.87|3909.16|3871.16|3914.68|3876.68|3906.83|3868.83|288
1596540000000|2020-08-04 11:20:00|3909.04|3871.04|3900.83|3862.83|3909.32|3871.32|3900.41|3862.41|276
1596540300000|2020-08-04 11:25:00|3900.84|3862.84|3892.45|3854.45|3900.84|3862.84|3892.28|3854.28|270
1596540600000|2020-08-04 11:30:00|3892.46|3854.46|3892.32|3854.32|3892.95|3854.95|3888.39|3850.39|274
1596540900000|2020-08-04 11:35:00|3892.24|3854.24|3876.25|3838.25|3892.24|3854.24|3874.05|3836.05|289
1596541200000|2020-08-04 11:40:00|3876.09|3838.09|3877.92|3839.92|3879.35|3841.35|3873.16|3835.16|283
1596541500000|2020-08-04 11:45:00|3877.93|3839.93|3842.69|3804.69|3878.59|3840.59|3839.87|3801.87|294
1596541800000|2020-08-04 11:50:00|3842.83|3804.83|3814.7|3776.7|3856.3|3818.3|3814.7|3776.7|297
1596542100000|2020-08-04 11:55:00|3814.29|3776.29|3831.23|3793.23|3834.78|3796.78|3805|3767|295
1596542400000|2020-08-04 12:00:00|3831.29|3793.29|3844.49|3806.49|3853.45|3815.45|3821.49|3783.49|295
1596542700000|2020-08-04 12:05:00|3844.44|3806.44|3842.49|3804.49|3847.32|3809.32|3840.03|3802.03|289
1596543000000|2020-08-04 12:10:00|3842.48|3804.48|3842.23|3804.23|3853.31|3815.31|3838.6|3800.6|292
1596543300000|2020-08-04 12:15:00|3842.32|3804.32|3855.66|3817.66|3855.66|3817.66|3841.22|3803.22|288
1596543600000|2020-08-04 12:20:00|3855.87|3817.87|3846.38|3808.38|3856.57|3818.57|3842.32|3804.32|291
1596543900000|2020-08-04 12:25:00|3846.32|3808.32|3836.65|3798.65|3849.55|3811.55|3833.6|3795.6|283
1596544200000|2020-08-04 12:30:00|3836.76|3798.76|3836.89|3798.89|3839.25|3801.25|3832.21|3794.21|283
1596544500000|2020-08-04 12:35:00|3837.08|3799.08|3841.14|3803.14|3845.88|3807.88|3837.07|3799.07|285
1596544800000|2020-08-04 12:40:00|3841.26|3803.26|3836.5|3798.5|3844.92|3806.92|3836.5|3798.5|286
1596545100000|2020-08-04 12:45:00|3836.49|3798.49|3849.92|3811.92|3851.13|3813.13|3835.33|3797.33|281
1596545400000|2020-08-04 12:50:00|3849.97|3811.97|3846.44|3808.44|3853.67|3815.67|3844.89|3806.89|289
1596545700000|2020-08-04 12:55:00|3846.46|3808.46|3851.36|3813.36|3852.43|3814.43|3845.59|3807.59|278
1596546000000|2020-08-04 13:00:00|3851.33|3813.33|3842.45|3804.45|3853.04|3815.04|3842.4|3804.4|284
1596546300000|2020-08-04 13:05:00|3842.38|3804.38|3829.45|3791.45|3842.38|3804.38|3829.45|3791.45|290
1596546600000|2020-08-04 13:10:00|3829.23|3791.23|3826.18|3788.18|3831.92|3793.92|3821.24|3783.24|284
1596546900000|2020-08-04 13:15:00|3825.71|3787.71|3797.88|3759.88|3825.71|3787.71|3784.27|3746.27|295
1596547200000|2020-08-04 13:20:00|3798.33|3760.33|3806.36|3768.36|3812.69|3774.69|3795.07|3757.07|296
1596547500000|2020-08-04 13:25:00|3806.54|3768.54|3787.52|3749.52|3811.64|3773.64|3776.16|3738.16|294
1596547800000|2020-08-04 13:30:00|3787.87|3749.87|3804.56|3766.56|3805.85|3767.85|3783.52|3745.52|292
1596548100000|2020-08-04 13:35:00|3804.5|3766.5|3810.11|3772.11|3816.02|3778.02|3804.5|3766.5|283
1596548400000|2020-08-04 13:40:00|3810.07|3772.07|3801.32|3763.32|3811.33|3773.33|3796.18|3758.18|292
1596548700000|2020-08-04 13:45:00|3801.26|3763.26|3807.99|3769.99|3812.08|3774.08|3801.26|3763.26|286
1596549000000|2020-08-04 13:50:00|3807.74|3769.74|3824.08|3786.08|3824.08|3786.08|3807.59|3769.59|287
1596549300000|2020-08-04 13:55:00|3824.17|3786.17|3815.84|3777.84|3824.31|3786.31|3815.84|3777.84|291
1596549600000|2020-08-04 14:00:00|3815.69|3777.69|3827.86|3789.86|3830.7|3792.7|3815.36|3777.36|290
1596549900000|2020-08-04 14:05:00|3827.89|3789.89|3838.45|3800.45|3838.45|3800.45|3827.89|3789.89|282
1596550200000|2020-08-04 14:10:00|3838.43|3800.43|3837.28|3799.28|3841.26|3803.26|3835.39|3797.39|282
1596550500000|2020-08-04 14:15:00|3837.25|3799.25|3831.7|3793.7|3839.2|3801.2|3831.59|3793.59|288
1596550800000|2020-08-04 14:20:00|3831.77|3793.77|3823.35|3785.35|3832.91|3794.91|3820.15|3782.15|284
1596551100000|2020-08-04 14:25:00|3823.45|3785.45|3832.73|3794.73|3834.81|3796.81|3823.32|3785.32|286
1596551400000|2020-08-04 14:30:00|3832.74|3794.74|3840.52|3802.52|3840.57|3802.57|3832.45|3794.45|282
1596551700000|2020-08-04 14:35:00|3840.65|3802.65|3851.58|3813.58|3853.66|3815.66|3840.65|3802.65|292
1596552000000|2020-08-04 14:40:00|3851.54|3813.54|3851.42|3813.42|3852.6|3814.6|3847.55|3809.55|280
1596552300000|2020-08-04 14:45:00|3851.79|3813.79|3848.12|3810.12|3853.22|3815.22|3847.11|3809.11|280
1596552600000|2020-08-04 14:50:00|3848.15|3810.15|3845.27|3807.27|3848.69|3810.69|3844.79|3806.79|282
1596552900000|2020-08-04 14:55:00|3845.24|3807.24|3866.68|3828.68|3867.27|3829.27|3845.21|3807.21|274
1596553200000|2020-08-04 15:00:00|3865.98|3827.98|3870.57|3832.57|3871.07|3833.07|3858.48|3820.48|283
1596553500000|2020-08-04 15:05:00|3870.63|3832.63|3878.76|3840.76|3879.39|3841.39|3870.63|3832.63|283
1596553800000|2020-08-04 15:10:00|3878.83|3840.83|3874.27|3836.27|3878.83|3840.83|3873.32|3835.32|278
1596554100000|2020-08-04 15:15:00|3874.28|3836.28|3870.22|3832.22|3874.34|3836.34|3868.33|3830.33|282
1596554400000|2020-08-04 15:20:00|3870.4|3832.4|3870.85|3832.85|3871.77|3833.77|3867.88|3829.88|276
1596554700000|2020-08-04 15:25:00|3870.49|3832.49|3856.26|3818.26|3870.49|3832.49|3856.25|3818.25|283
1596555000000|2020-08-04 15:30:00|3856.49|3818.49|3862.13|3824.13|3862.18|3824.18|3852.92|3814.92|276
1596555300000|2020-08-04 15:35:00|3862.14|3824.14|3865.47|3827.47|3867.81|3829.81|3862.14|3824.14|279
1596555600000|2020-08-04 15:40:00|3865.56|3827.56|3871.61|3833.61|3872.46|3834.46|3865.36|3827.36|284
1596555900000|2020-08-04 15:45:00|3871.91|3833.91|3868.66|3830.66|3872.87|3834.87|3868.66|3830.66|285
1596556200000|2020-08-04 15:50:00|3868.55|3830.55|3874.14|3836.14|3874.4|3836.4|3863.63|3825.63|275
1596556500000|2020-08-04 15:55:00|3874.17|3836.17|3877.9|3839.9|3881.61|3843.61|3873.94|3835.94|287
1596556800000|2020-08-04 16:00:00|3877.99|3839.99|3882.97|3844.97|3890.2|3852.2|3874.64|3836.64|294
1596557100000|2020-08-04 16:05:00|3883.01|3845.01|3869.24|3831.24|3883.01|3845.01|3866.22|3828.22|284
1596557400000|2020-08-04 16:10:00|3868.94|3830.94|3858.81|3820.81|3868.95|3830.95|3858.4|3820.4|288
1596557700000|2020-08-04 16:15:00|3858.87|3820.87|3861.9|3823.9|3863.22|3825.22|3858.48|3820.48|281
1596558000000|2020-08-04 16:20:00|3861.83|3823.83|3862.15|3824.15|3863.02|3825.02|3860.38|3822.38|282
1596558300000|2020-08-04 16:25:00|3862.41|3824.41|3848.95|3810.95|3862.53|3824.53|3848.05|3810.05|278
1596558600000|2020-08-04 16:30:00|3848.93|3810.93|3845.22|3807.22|3849.26|3811.26|3843.2|3805.2|285
1596558900000|2020-08-04 16:35:00|3845.24|3807.24|3849.2|3811.2|3849.37|3811.37|3845.22|3807.22|284
1596559200000|2020-08-04 16:40:00|3849.29|3811.29|3845.56|3807.56|3853.02|3815.02|3845.19|3807.19|271
1596559500000|2020-08-04 16:45:00|3845.54|3807.54|3825.18|3787.18|3845.54|3807.54|3823.73|3785.73|291
1596559800000|2020-08-04 16:50:00|3825.19|3787.19|3831.68|3793.68|3832.37|3794.37|3825.17|3787.17|279
1596560100000|2020-08-04 16:55:00|3831.84|3793.84|3836.07|3798.07|3836.24|3798.24|3828.63|3790.63|277
1596560400000|2020-08-04 17:00:00|3836.03|3798.03|3842.88|3804.88|3842.98|3804.98|3834.35|3796.35|282
1596560700000|2020-08-04 17:05:00|3842.87|3804.87|3844.16|3806.16|3848.55|3810.55|3842.87|3804.87|283
1596561000000|2020-08-04 17:10:00|3844.29|3806.29|3846.1|3808.1|3847.56|3809.56|3844.29|3806.29|262
1596561300000|2020-08-04 17:15:00|3846.25|3808.25|3850.48|3812.48|3850.95|3812.95|3845.41|3807.41|262
1596561600000|2020-08-04 17:20:00|3850.47|3812.47|3854.05|3816.05|3854.68|3816.68|3849.93|3811.93|271
1596561900000|2020-08-04 17:25:00|3854.38|3816.38|3856.1|3818.1|3857.82|3819.82|3854.38|3816.38|267
1596562200000|2020-08-04 17:30:00|3856.13|3818.13|3864.47|3826.47|3864.74|3826.74|3855.89|3817.89|274
1596562500000|2020-08-04 17:35:00|3864.5|3826.5|3858.35|3820.35|3864.63|3826.63|3856.48|3818.48|280
1596562800000|2020-08-04 17:40:00|3858.23|3820.23|3850.61|3812.61|3859.29|3821.29|3850.1|3812.1|272
1596563100000|2020-08-04 17:45:00|3850.59|3812.59|3853.8|3815.8|3854.29|3816.29|3850.59|3812.59|269
1596563400000|2020-08-04 17:50:00|3853.78|3815.78|3861.75|3823.75|3861.75|3823.75|3853.71|3815.71|269
1596563700000|2020-08-04 17:55:00|3861.74|3823.74|3871.11|3833.11|3872.09|3834.09|3861.74|3823.74|272
1596564000000|2020-08-04 18:00:00|3871.09|3833.09|3868.14|3830.14|3876.29|3838.29|3868.14|3830.14|280
1596564300000|2020-08-04 18:05:00|3868.28|3830.28|3870.01|3832.01|3871.77|3833.77|3868.26|3830.26|265
1596564600000|2020-08-04 18:10:00|3870.04|3832.04|3862.35|3824.35|3870.04|3832.04|3861.23|3823.23|273
1596564900000|2020-08-04 18:15:00|3862.44|3824.44|3863.6|3825.6|3865.89|3827.89|3862.44|3824.44|262
1596565200000|2020-08-04 18:20:00|3863.56|3825.56|3854|3816|3863.56|3825.56|3853.8|3815.8|272
1596565500000|2020-08-04 18:25:00|3854.01|3816.01|3858.99|3820.99|3858.99|3820.99|3853.89|3815.89|263
1596565800000|2020-08-04 18:30:00|3859.06|3821.06|3848.93|3810.93|3860.66|3822.66|3848.18|3810.18|271
1596566100000|2020-08-04 18:35:00|3848.95|3810.95|3844.04|3806.04|3850.94|3812.94|3843.98|3805.98|278
1596566400000|2020-08-04 18:40:00|3843.94|3805.94|3850.29|3812.29|3850.48|3812.48|3843.46|3805.46|265
1596566700000|2020-08-04 18:45:00|3850.27|3812.27|3843.51|3805.51|3850.34|3812.34|3841.37|3803.37|270
1596567000000|2020-08-04 18:50:00|3843.48|3805.48|3842.71|3804.71|3844.76|3806.76|3841.74|3803.74|252
1596567300000|2020-08-04 18:55:00|3842.62|3804.62|3845.64|3807.64|3847.48|3809.48|3842.19|3804.19|281
1596567600000|2020-08-04 19:00:00|3845.71|3807.71|3849.16|3811.16|3849.37|3811.37|3845.6|3807.6|267
1596567900000|2020-08-04 19:05:00|3849.13|3811.13|3846.87|3808.87|3849.18|3811.18|3846.07|3808.07|269
1596568200000|2020-08-04 19:10:00|3846.88|3808.88|3841.53|3803.53|3847.24|3809.24|3841.49|3803.49|272
1596568500000|2020-08-04 19:15:00|3841.43|3803.43|3841.45|3803.45|3841.46|3803.46|3837.97|3799.97|269
1596568800000|2020-08-04 19:20:00|3841.28|3803.28|3841.05|3803.05|3841.77|3803.77|3838.72|3800.72|281
1596569100000|2020-08-04 19:25:00|3840.99|3802.99|3846.54|3808.54|3846.55|3808.55|3840.27|3802.27|275
1596569400000|2020-08-04 19:30:00|3846.52|3808.52|3848.42|3810.42|3848.42|3810.42|3845.62|3807.62|263
1596569700000|2020-08-04 19:35:00|3848.46|3810.46|3852.05|3814.05|3852.82|3814.82|3848.33|3810.33|273
1596570000000|2020-08-04 19:40:00|3852.09|3814.09|3847.41|3809.41|3852.09|3814.09|3847.23|3809.23|269
1596570300000|2020-08-04 19:45:00|3847.39|3809.39|3847.89|3809.89|3849.87|3811.87|3847.09|3809.09|263
1596570600000|2020-08-04 19:50:00|3847.9|3809.9|3843.66|3805.66|3847.95|3809.95|3841.99|3803.99|265
1596570900000|2020-08-04 19:55:00|3843.69|3805.69|3839.12|3801.12|3843.69|3805.69|3838.56|3800.56|276
1596571200000|2020-08-04 20:00:00|3839.14|3801.14|3854.59|3816.59|3854.59|3816.59|3839.14|3801.14|280
1596571500000|2020-08-04 20:05:00|3854.73|3816.73|3861.74|3823.74|3861.74|3823.74|3854.71|3816.71|278
1596571800000|2020-08-04 20:10:00|3861.75|3823.75|3862.87|3824.87|3866.31|3828.31|3861.69|3823.69|275
1596572100000|2020-08-04 20:15:00|3862.84|3824.84|3865.06|3827.06|3866.02|3828.02|3862.78|3824.78|278
1596572400000|2020-08-04 20:20:00|3865.08|3827.08|3860.57|3822.57|3865.08|3827.08|3860.51|3822.51|264
1596572700000|2020-08-04 20:25:00|3860.55|3822.55|3861.42|3823.42|3863.24|3825.24|3859.74|3821.74|269
1596573000000|2020-08-04 20:30:00|3861.43|3823.43|3857.6|3819.6|3863.04|3825.04|3857.33|3819.33|268
1596573300000|2020-08-04 20:35:00|3857.62|3819.62|3855.94|3817.94|3857.91|3819.91|3855.01|3817.01|256
1596573600000|2020-08-04 20:40:00|3856.02|3818.02|3858.52|3820.52|3858.54|3820.54|3854.38|3816.38|258
1596573900000|2020-08-04 20:45:00|3858.45|3820.45|3853.63|3815.63|3859.65|3821.65|3853.6|3815.6|269
1596574200000|2020-08-04 20:50:00|3853.62|3815.62|3848.41|3810.41|3854.92|3816.92|3847.68|3809.68|267
1596574500000|2020-08-04 20:55:00|3848.34|3810.34|3848.88|3810.88|3850.98|3812.98|3845.47|3807.47|268
1596574800000|2020-08-04 21:00:00|3848.71|3810.71|3843.15|3805.15|3848.99|3810.99|3843.15|3805.15|267
1596575100000|2020-08-04 21:05:00|3843.23|3805.23|3853.6|3815.6|3853.6|3815.6|3843.17|3805.17|278
1596575400000|2020-08-04 21:10:00|3853.66|3815.66|3849.76|3811.76|3854.02|3816.02|3849.65|3811.65|262
1596575700000|2020-08-04 21:15:00|3849.66|3811.66|3853.37|3815.37|3853.37|3815.37|3847.84|3809.84|270
1596576000000|2020-08-04 21:20:00|3853.34|3815.34|3859.72|3821.72|3859.97|3821.97|3853.34|3815.34|279
1596576300000|2020-08-04 21:25:00|3859.68|3821.68|3863.24|3825.24|3863.24|3825.24|3859.07|3821.07|268
1596576600000|2020-08-04 21:30:00|3863.39|3825.39|3863.89|3825.89|3865.89|3827.89|3863.39|3825.39|271
1596576900000|2020-08-04 21:35:00|3863.96|3825.96|3869.96|3831.96|3870.03|3832.03|3862.99|3824.99|271
1596577200000|2020-08-04 21:40:00|3869.92|3831.92|3869.46|3831.46|3873.33|3835.33|3866.5|3828.5|279
1596577500000|2020-08-04 21:45:00|3869.38|3831.38|3873.68|3835.68|3873.7|3835.7|3868.58|3830.58|269
1596577800000|2020-08-04 21:50:00|3873.69|3835.69|3885.68|3847.68|3885.68|3847.68|3872.96|3834.96|283
1596578100000|2020-08-04 21:55:00|3885.72|3847.72|3883.2|3845.2|3889.18|3851.18|3883.2|3845.2|279
1596578400000|2020-08-04 22:00:00|3883.17|3845.17|3885.14|3847.14|3889.14|3851.14|3882.3|3844.3|282
1596578700000|2020-08-04 22:05:00|3885.15|3847.15|3884.85|3846.85|3885.31|3847.31|3876.85|3838.85|281
1596579000000|2020-08-04 22:10:00|3884.68|3846.68|3883.59|3845.59|3885.29|3847.29|3880.78|3842.78|281
1596579300000|2020-08-04 22:15:00|3883.51|3845.51|3877.9|3839.9|3883.53|3845.53|3874.55|3836.55|281
1596579600000|2020-08-04 22:20:00|3877.88|3839.88|3883.52|3845.52|3884.13|3846.13|3877.75|3839.75|279
1596579900000|2020-08-04 22:25:00|3883.4|3845.4|3884.78|3846.78|3885|3847|3882.25|3844.25|272
1596580200000|2020-08-04 22:30:00|3884.75|3846.75|3887.36|3849.36|3888.79|3850.79|3884.73|3846.73|250
1596580500000|2020-08-04 22:35:00|3887.32|3849.32|3874.13|3836.13|3887.32|3849.32|3873.96|3835.96|282
1596580800000|2020-08-04 22:40:00|3874.12|3836.12|3875.37|3837.37|3876.62|3838.62|3870.54|3832.54|281
1596581100000|2020-08-04 22:45:00|3875.3|3837.3|3878.64|3840.64|3878.66|3840.66|3872.26|3834.26|262
1596581400000|2020-08-04 22:50:00|3878.61|3840.61|3879.19|3841.19|3882.8|3844.8|3878.59|3840.59|264
1596581700000|2020-08-04 22:55:00|3879.17|3841.17|3888.76|3850.76|3888.9|3850.9|3878.91|3840.91|275
1596582000000|2020-08-04 23:00:00|3888.68|3850.68|3891.13|3853.13|3892.21|3854.21|3888.55|3850.55|268
1596582300000|2020-08-04 23:05:00|3890.95|3852.95|3879.86|3841.86|3890.95|3852.95|3879.71|3841.71|265
1596582600000|2020-08-04 23:10:00|3879.87|3841.87|3878.44|3840.44|3880.93|3842.93|3875.84|3837.84|270
1596582900000|2020-08-04 23:15:00|3878.46|3840.46|3872.12|3834.12|3880.66|3842.66|3872.12|3834.12|279
1596583200000|2020-08-04 23:20:00|3872.34|3834.34|3867.22|3829.22|3872.81|3834.81|3867.19|3829.19|277
1596583500000|2020-08-04 23:25:00|3867.28|3829.28|3870.16|3832.16|3872.09|3834.09|3867.07|3829.07|254
1596583800000|2020-08-04 23:30:00|3870.18|3832.18|3871.18|3833.18|3871.67|3833.67|3866.68|3828.68|267
1596584100000|2020-08-04 23:35:00|3871.15|3833.15|3868.23|3830.23|3871.81|3833.81|3868.07|3830.07|256
1596584400000|2020-08-04 23:40:00|3868.25|3830.25|3865.25|3827.25|3870.34|3832.34|3865.24|3827.24|267
1596584700000|2020-08-04 23:45:00|3865.24|3827.24|3861.25|3823.25|3866.9|3828.9|3861.06|3823.06|253
1596585000000|2020-08-04 23:50:00|3861.18|3823.18|3858.01|3820.01|3861.46|3823.46|3851.39|3813.39|274
1596585300000|2020-08-04 23:55:00|3858.06|3820.06|3863.62|3825.62|3863.74|3825.74|3857.89|3819.89|249
1596585600000|2020-08-05 00:00:00|3863.57|3825.57|3869.67|3831.67|3872.84|3834.84|3863.35|3825.35|279
1596585900000|2020-08-05 00:05:00|3869.7|3831.7|3873.2|3835.2|3874.65|3836.65|3868.68|3830.68|263
1596586200000|2020-08-05 00:10:00|3873.15|3835.15|3871.78|3833.78|3878.41|3840.41|3871.78|3833.78|260
1596586500000|2020-08-05 00:15:00|3871.72|3833.72|3862.84|3824.84|3872.45|3834.45|3862.84|3824.84|275
1596586800000|2020-08-05 00:20:00|3862.82|3824.82|3858.16|3820.16|3862.82|3824.82|3854.98|3816.98|268
1596587100000|2020-08-05 00:25:00|3858.15|3820.15|3852.56|3814.56|3858.71|3820.71|3852.56|3814.56|278
1596587400000|2020-08-05 00:30:00|3852.3|3814.3|3841.12|3803.12|3852.3|3814.3|3840.8|3802.8|285
1596587700000|2020-08-05 00:35:00|3841.18|3803.18|3839.35|3801.35|3841.95|3803.95|3833.8|3795.8|287
1596588000000|2020-08-05 00:40:00|3839.27|3801.27|3840.28|3802.28|3841.56|3803.56|3836.7|3798.7|274
1596588300000|2020-08-05 00:45:00|3840.36|3802.36|3849.96|3811.96|3851.57|3813.57|3840.36|3802.36|270
1596588600000|2020-08-05 00:50:00|3849.98|3811.98|3848.44|3810.44|3850.54|3812.54|3844.92|3806.92|259
1596588900000|2020-08-05 00:55:00|3848.45|3810.45|3851.83|3813.83|3852.08|3814.08|3845.65|3807.65|262
1596589200000|2020-08-05 01:00:00|3851.7|3813.7|3836.37|3798.37|3852.72|3814.72|3836.12|3798.12|285
1596589500000|2020-08-05 01:05:00|3836.39|3798.39|3839.51|3801.51|3841.47|3803.47|3836.34|3798.34|253
1596589800000|2020-08-05 01:10:00|3839.63|3801.63|3832.01|3794.01|3840.29|3802.29|3830.98|3792.98|280
1596590100000|2020-08-05 01:15:00|3831.96|3793.96|3823.67|3785.67|3836.69|3798.69|3809.58|3771.58|290
1596590400000|2020-08-05 01:20:00|3823.52|3785.52|3831.63|3793.63|3831.63|3793.63|3823.41|3785.41|290
1596590700000|2020-08-05 01:25:00|3831.6|3793.6|3835.81|3797.81|3835.85|3797.85|3830.35|3792.35|267
1596591000000|2020-08-05 01:30:00|3835.87|3797.87|3832.14|3794.14|3837.23|3799.23|3830.43|3792.43|273
1596591300000|2020-08-05 01:35:00|3832.17|3794.17|3839.68|3801.68|3841|3803|3832.17|3794.17|274
1596591600000|2020-08-05 01:40:00|3839.67|3801.67|3833.1|3795.1|3840.54|3802.54|3833.06|3795.06|278
1596591900000|2020-08-05 01:45:00|3833.13|3795.13|3835.33|3797.33|3836.56|3798.56|3831.3|3793.3|276
1596592200000|2020-08-05 01:50:00|3835.31|3797.31|3831.06|3793.06|3835.55|3797.55|3831.06|3793.06|267
1596592500000|2020-08-05 01:55:00|3831.02|3793.02|3840.52|3802.52|3840.56|3802.56|3831.02|3793.02|265
1596592800000|2020-08-05 02:00:00|3840.55|3802.55|3841.77|3803.77|3846.42|3808.42|3840.45|3802.45|280
1596593100000|2020-08-05 02:05:00|3841.74|3803.74|3836.75|3798.75|3841.74|3803.74|3836.45|3798.45|263
1596593400000|2020-08-05 02:10:00|3836.78|3798.78|3844.16|3806.16|3847.67|3809.67|3835.67|3797.67|283
1596593700000|2020-08-05 02:15:00|3843.93|3805.93|3830.19|3792.19|3843.93|3805.93|3829.34|3791.34|275
1596594000000|2020-08-05 02:20:00|3830.32|3792.32|3824.1|3786.1|3830.38|3792.38|3821.89|3783.89|279
1596594300000|2020-08-05 02:25:00|3824.03|3786.03|3824.11|3786.11|3824.78|3786.78|3819.56|3781.56|278
1596594600000|2020-08-05 02:30:00|3824.05|3786.05|3817.82|3779.82|3825.12|3787.12|3815.85|3777.85|284
1596594900000|2020-08-05 02:35:00|3818.01|3780.01|3827.51|3789.51|3827.51|3789.51|3817.03|3779.03|275
1596595200000|2020-08-05 02:40:00|3827.54|3789.54|3828.67|3790.67|3829.83|3791.83|3826.53|3788.53|268
1596595500000|2020-08-05 02:45:00|3828.77|3790.77|3838.11|3800.11|3838.18|3800.18|3828.65|3790.65|266
1596595800000|2020-08-05 02:50:00|3838.08|3800.08|3839.89|3801.89|3842.16|3804.16|3838.08|3800.08|279
1596596100000|2020-08-05 02:55:00|3839.88|3801.88|3837.69|3799.69|3839.92|3801.92|3837.16|3799.16|269
1596596400000|2020-08-05 03:00:00|3837.71|3799.71|3847.75|3809.75|3847.81|3809.81|3837.34|3799.34|265
1596596700000|2020-08-05 03:05:00|3847.7|3809.7|3847.23|3809.23|3850.02|3812.02|3845.93|3807.93|270
1596597000000|2020-08-05 03:10:00|3847.22|3809.22|3843.89|3805.89|3848.09|3810.09|3843.74|3805.74|267
1596597300000|2020-08-05 03:15:00|3843.84|3805.84|3847.15|3809.15|3847.31|3809.31|3843.73|3805.73|268
1596597600000|2020-08-05 03:20:00|3847.16|3809.16|3841.32|3803.32|3847.16|3809.16|3841.05|3803.05|259
1596597900000|2020-08-05 03:25:00|3841.35|3803.35|3840.41|3802.41|3841.35|3803.35|3839.09|3801.09|272
1596598200000|2020-08-05 03:30:00|3840.4|3802.4|3849.01|3811.01|3849.06|3811.06|3840.4|3802.4|257
1596598500000|2020-08-05 03:35:00|3849.02|3811.02|3854.57|3816.57|3854.57|3816.57|3847.13|3809.13|269
1596598800000|2020-08-05 03:40:00|3854.76|3816.76|3855.89|3817.89|3858.6|3820.6|3854.22|3816.22|282
1596599100000|2020-08-05 03:45:00|3856.01|3818.01|3854.38|3816.38|3856.96|3818.96|3854.38|3816.38|258
1596599400000|2020-08-05 03:50:00|3854.39|3816.39|3854.88|3816.88|3854.88|3816.88|3850.88|3812.88|266
1596599700000|2020-08-05 03:55:00|3854.95|3816.95|3857.17|3819.17|3857.17|3819.17|3854.95|3816.95|261
1596600000000|2020-08-05 04:00:00|3857.24|3819.24|3864.08|3826.08|3865.29|3827.29|3857.24|3819.24|280
1596600300000|2020-08-05 04:05:00|3864.13|3826.13|3859.74|3821.74|3864.23|3826.23|3859.59|3821.59|274
1596600600000|2020-08-05 04:10:00|3859.81|3821.81|3862.77|3824.77|3862.77|3824.77|3859.8|3821.8|265
1596600900000|2020-08-05 04:15:00|3862.73|3824.73|3855.6|3817.6|3863.71|3825.71|3855.04|3817.04|272
1596601200000|2020-08-05 04:20:00|3855.58|3817.58|3855.1|3817.1|3856.43|3818.43|3853.06|3815.06|263
1596601500000|2020-08-05 04:25:00|3855.09|3817.09|3853.98|3815.98|3856.61|3818.61|3853.73|3815.73|263
1596601800000|2020-08-05 04:30:00|3853.96|3815.96|3862.94|3824.94|3863.81|3825.81|3853.96|3815.96|274
1596602100000|2020-08-05 04:35:00|3862.9|3824.9|3861.59|3823.59|3862.9|3824.9|3861.03|3823.03|265
1596602400000|2020-08-05 04:40:00|3861.54|3823.54|3863.09|3825.09|3864.17|3826.17|3861.42|3823.42|268
1596602700000|2020-08-05 04:45:00|3863.11|3825.11|3861.9|3823.9|3865.78|3827.78|3861.9|3823.9|264
1596603000000|2020-08-05 04:50:00|3861.89|3823.89|3860.46|3822.46|3862.29|3824.29|3858.49|3820.49|265
1596603300000|2020-08-05 04:55:00|3860.47|3822.47|3862.14|3824.14|3862.77|3824.77|3859.85|3821.85|252
1596603600000|2020-08-05 05:00:00|3862.07|3824.07|3862.01|3824.01|3865|3827|3861.84|3823.84|275
1596603900000|2020-08-05 05:05:00|3861.86|3823.86|3860.66|3822.66|3863.53|3825.53|3860.53|3822.53|279
1596604200000|2020-08-05 05:10:00|3860.8|3822.8|3859.56|3821.56|3860.9|3822.9|3858.27|3820.27|267
1596604500000|2020-08-05 05:15:00|3859.52|3821.52|3855.96|3817.96|3859.78|3821.78|3855.64|3817.64|269
1596604800000|2020-08-05 05:20:00|3856.01|3818.01|3855.76|3817.76|3857.2|3819.2|3855.35|3817.35|272
1596605100000|2020-08-05 05:25:00|3855.63|3817.63|3851.17|3813.17|3855.75|3817.75|3851.16|3813.16|253
1596605400000|2020-08-05 05:30:00|3851.18|3813.18|3849.28|3811.28|3851.74|3813.74|3849.07|3811.07|261
1596605700000|2020-08-05 05:35:00|3849.27|3811.27|3844.24|3806.24|3851.53|3813.53|3843.27|3805.27|265
1596606000000|2020-08-05 05:40:00|3844.26|3806.26|3852.24|3814.24|3852.24|3814.24|3844.01|3806.01|269
1596606300000|2020-08-05 05:45:00|3852.33|3814.33|3861.04|3823.04|3861.56|3823.56|3851.14|3813.14|268
1596606600000|2020-08-05 05:50:00|3861.05|3823.05|3867.76|3829.76|3867.87|3829.87|3861.05|3823.05|272
1596606900000|2020-08-05 05:55:00|3867.84|3829.84|3876.65|3838.65|3876.73|3838.73|3867.84|3829.84|278
1596607200000|2020-08-05 06:00:00|3876.77|3838.77|3877.29|3839.29|3882.24|3844.24|3876.77|3838.77|270
1596607500000|2020-08-05 06:05:00|3877.31|3839.31|3890.57|3852.57|3890.57|3852.57|3877.16|3839.16|279
1596607800000|2020-08-05 06:10:00|3890.65|3852.65|3892.8|3854.8|3894.17|3856.17|3889.7|3851.7|274
1596608100000|2020-08-05 06:15:00|3892.81|3854.81|3890.27|3852.27|3896.77|3858.77|3888.75|3850.75|275
1596608400000|2020-08-05 06:20:00|3890.21|3852.21|3883.94|3845.94|3890.21|3852.21|3883.72|3845.72|282
1596608700000|2020-08-05 06:25:00|3883.87|3845.87|3883.49|3845.49|3885.13|3847.13|3882.57|3844.57|279
1596609000000|2020-08-05 06:30:00|3883.4|3845.4|3882.6|3844.6|3883.4|3845.4|3882.18|3844.18|253
1596609300000|2020-08-05 06:35:00|3882.63|3844.63|3885.05|3847.05|3887.72|3849.72|3882.6|3844.6|271
1596609600000|2020-08-05 06:40:00|3885.06|3847.06|3876.92|3838.92|3885.35|3847.35|3876.84|3838.84|275
1596609900000|2020-08-05 06:45:00|3876.94|3838.94|3880.06|3842.06|3880.86|3842.86|3875.82|3837.82|273
1596610200000|2020-08-05 06:50:00|3880.08|3842.08|3878.75|3840.75|3882.05|3844.05|3878.65|3840.65|255
1596610500000|2020-08-05 06:55:00|3878.69|3840.69|3872.9|3834.9|3880.15|3842.15|3872.9|3834.9|264
1596610800000|2020-08-05 07:00:00|3872.94|3834.94|3877.7|3839.7|3878.29|3840.29|3872.75|3834.75|259
1596611100000|2020-08-05 07:05:00|3877.73|3839.73|3874.05|3836.05|3877.73|3839.73|3874.04|3836.04|270
1596611400000|2020-08-05 07:10:00|3874.08|3836.08|3880.15|3842.15|3880.15|3842.15|3873.63|3835.63|273
1596611700000|2020-08-05 07:15:00|3880.3|3842.3|3881.51|3843.51|3882.83|3844.83|3879.65|3841.65|267
1596612000000|2020-08-05 07:20:00|3881.5|3843.5|3880.77|3842.77|3881.58|3843.58|3880.3|3842.3|255
1596612300000|2020-08-05 07:25:00|3880.79|3842.79|3883.82|3845.82|3885.5|3847.5|3880.77|3842.77|271
1596612600000|2020-08-05 07:30:00|3883.78|3845.78|3883.8|3845.8|3883.91|3845.91|3881.82|3843.82|261
1596612900000|2020-08-05 07:35:00|3883.77|3845.77|3876.42|3838.42|3883.89|3845.89|3876.2|3838.2|257
1596613200000|2020-08-05 07:40:00|3876.38|3838.38|3876.84|3838.84|3878.25|3840.25|3876.08|3838.08|253
1596613500000|2020-08-05 07:45:00|3876.79|3838.79|3877.65|3839.65|3877.68|3839.68|3876.42|3838.42|245
1596613800000|2020-08-05 07:50:00|3877.61|3839.61|3865.28|3827.28|3877.61|3839.61|3865.28|3827.28|257
1596614100000|2020-08-05 07:55:00|3865.22|3827.22|3867.91|3829.91|3869.6|3831.6|3865.15|3827.15|259
1596614400000|2020-08-05 08:00:00|3867.87|3829.87|3878.81|3840.81|3878.81|3840.81|3867.7|3829.7|266
1596614700000|2020-08-05 08:05:00|3878.88|3840.88|3885.5|3847.5|3886.08|3848.08|3877.69|3839.69|265
1596615000000|2020-08-05 08:10:00|3885.59|3847.59|3885.41|3847.41|3887.64|3849.64|3884.15|3846.15|267
1596615300000|2020-08-05 08:15:00|3885.43|3847.43|3883.46|3845.46|3886.34|3848.34|3882.92|3844.92|279
1596615600000|2020-08-05 08:20:00|3883.51|3845.51|3885.59|3847.59|3886.38|3848.38|3883.51|3845.51|263
1596615900000|2020-08-05 08:25:00|3885.46|3847.46|3880.25|3842.25|3886.02|3848.02|3880.07|3842.07|274
1596616200000|2020-08-05 08:30:00|3880.2|3842.2|3879.47|3841.47|3880.26|3842.26|3876.82|3838.82|272
1596616500000|2020-08-05 08:35:00|3879.41|3841.41|3879.5|3841.5|3881.37|3843.37|3878.99|3840.99|259
1596616800000|2020-08-05 08:40:00|3879.55|3841.55|3873.88|3835.88|3879.56|3841.56|3869.46|3831.46|271
1596617100000|2020-08-05 08:45:00|3873.95|3835.95|3868.65|3830.65|3874|3836|3867.61|3829.61|270
1596617400000|2020-08-05 08:50:00|3868.66|3830.66|3871.65|3833.65|3872.77|3834.77|3868.63|3830.63|257
1596617700000|2020-08-05 08:55:00|3871.62|3833.62|3877.26|3839.26|3878.78|3840.78|3871.3|3833.3|259
1596618000000|2020-08-05 09:00:00|3877.29|3839.29|3882.2|3844.2|3882.43|3844.43|3877.23|3839.23|266
1596618300000|2020-08-05 09:05:00|3882.27|3844.27|3890.75|3852.75|3893.45|3855.45|3881.74|3843.74|289
1596618600000|2020-08-05 09:10:00|3890.86|3852.86|3893.85|3855.85|3895.83|3857.83|3890.72|3852.72|290
1596618900000|2020-08-05 09:15:00|3893.84|3855.84|3888.62|3850.62|3894.33|3856.33|3888.62|3850.62|275
1596619200000|2020-08-05 09:20:00|3888.66|3850.66|3889.82|3851.82|3891.48|3853.48|3886.91|3848.91|275
1596619500000|2020-08-05 09:25:00|3889.89|3851.89|3895.28|3857.28|3895.42|3857.42|3889.78|3851.78|272
1596619800000|2020-08-05 09:30:00|3895.22|3857.22|3899.54|3861.54|3902.77|3864.77|3895.1|3857.1|285
1596620100000|2020-08-05 09:35:00|3899.22|3861.22|3904.79|3866.79|3904.79|3866.79|3899.06|3861.06|276
1596620400000|2020-08-05 09:40:00|3904.85|3866.85|3900.86|3862.86|3905.33|3867.33|3900.74|3862.74|276
1596620700000|2020-08-05 09:45:00|3900.9|3862.9|3908.19|3870.19|3908.19|3870.19|3900.88|3862.88|264
1596621000000|2020-08-05 09:50:00|3908.21|3870.21|3912.18|3874.18|3912.64|3874.64|3908.21|3870.21|281
1596621300000|2020-08-05 09:55:00|3912.22|3874.22|3913.83|3875.83|3916.24|3878.24|3912.21|3874.21|279
1596621600000|2020-08-05 10:00:00|3913.86|3875.86|3909.92|3871.92|3916.01|3878.01|3909.06|3871.06|284
1596621900000|2020-08-05 10:05:00|3909.91|3871.91|3907.89|3869.89|3911.65|3873.65|3906.77|3868.77|286
1596622200000|2020-08-05 10:10:00|3907.88|3869.88|3902.49|3864.49|3908.01|3870.01|3899.69|3861.69|284
1596622500000|2020-08-05 10:15:00|3902.54|3864.54|3903.86|3865.86|3903.86|3865.86|3897.62|3859.62|280
1596622800000|2020-08-05 10:20:00|3904.06|3866.06|3902.28|3864.28|3906.72|3868.72|3901.08|3863.08|276
1596623100000|2020-08-05 10:25:00|3902.29|3864.29|3903.4|3865.4|3905.01|3867.01|3901.79|3863.79|274
1596623400000|2020-08-05 10:30:00|3903.43|3865.43|3903.44|3865.44|3905.4|3867.4|3902.56|3864.56|273
1596623700000|2020-08-05 10:35:00|3903.46|3865.46|3900.67|3862.67|3903.51|3865.51|3898.18|3860.18|269
1596624000000|2020-08-05 10:40:00|3900.59|3862.59|3903.34|3865.34|3903.5|3865.5|3900.59|3862.59|261
1596624300000|2020-08-05 10:45:00|3903.27|3865.27|3909.52|3871.52|3911.65|3873.65|3903.22|3865.22|263
1596624600000|2020-08-05 10:50:00|3909.15|3871.15|3909.24|3871.24|3909.84|3871.84|3905|3867|269
1596624900000|2020-08-05 10:55:00|3909.08|3871.08|3905.47|3867.47|3909.44|3871.44|3905.47|3867.47|253
1596625200000|2020-08-05 11:00:00|3905.51|3867.51|3911.6|3873.6|3912.55|3874.55|3905.27|3867.27|263
1596625500000|2020-08-05 11:05:00|3911.49|3873.49|3928.66|3890.66|3928.66|3890.66|3911.41|3873.41|284
1596625800000|2020-08-05 11:10:00|3928.54|3890.54|3937.96|3899.96|3940.22|3902.22|3925.25|3887.25|284
1596626100000|2020-08-05 11:15:00|3937.97|3899.97|3932.98|3894.98|3942.69|3904.69|3932.41|3894.41|288
1596626400000|2020-08-05 11:20:00|3932.97|3894.97|3924.58|3886.58|3939.65|3901.65|3924.14|3886.14|292
1596626700000|2020-08-05 11:25:00|3924.95|3886.95|3921.77|3883.77|3925.71|3887.71|3921.3|3883.3|282
1596627000000|2020-08-05 11:30:00|3921.69|3883.69|3929.55|3891.55|3931.64|3893.64|3921.68|3883.68|276
1596627300000|2020-08-05 11:35:00|3929.54|3891.54|3925.98|3887.98|3929.54|3891.54|3923.8|3885.8|279
1596627600000|2020-08-05 11:40:00|3925.92|3887.92|3935.9|3897.9|3936.2|3898.2|3925.8|3887.8|272
1596627900000|2020-08-05 11:45:00|3935.92|3897.92|3928.83|3890.83|3935.99|3897.99|3928.81|3890.81|277
1596628200000|2020-08-05 11:50:00|3928.8|3890.8|3934.04|3896.04|3934.42|3896.42|3924.76|3886.76|279
1596628500000|2020-08-05 11:55:00|3934.09|3896.09|3941.18|3903.18|3942.05|3904.05|3934.09|3896.09|278
1596628800000|2020-08-05 12:00:00|3941.16|3903.16|3939.06|3901.06|3950.42|3912.42|3936.84|3898.84|284
1596629100000|2020-08-05 12:05:00|3938.82|3900.82|3932.1|3894.1|3938.82|3900.82|3930.48|3892.48|269
1596629400000|2020-08-05 12:10:00|3932.09|3894.09|3935.87|3897.87|3935.96|3897.96|3932.07|3894.07|280
1596629700000|2020-08-05 12:15:00|3935.94|3897.94|3927.75|3889.75|3936.09|3898.09|3927.7|3889.7|274
1596630000000|2020-08-05 12:20:00|3927.84|3889.84|3926.62|3888.62|3932.63|3894.63|3924.8|3886.8|284
1596630300000|2020-08-05 12:25:00|3926.75|3888.75|3923.91|3885.91|3928.89|3890.89|3923.9|3885.9|276
1596630600000|2020-08-05 12:30:00|3923.64|3885.64|3933.93|3895.93|3934.1|3896.1|3921.52|3883.52|278
1596630900000|2020-08-05 12:35:00|3933.92|3895.92|3935.64|3897.64|3937.1|3899.1|3933.81|3895.81|271
1596631200000|2020-08-05 12:40:00|3935.68|3897.68|3942.41|3904.41|3945.66|3907.66|3935.68|3897.68|290
1596631500000|2020-08-05 12:45:00|3942.46|3904.46|3955.9|3917.9|3956.97|3918.97|3942.36|3904.36|287
1596631800000|2020-08-05 12:50:00|3955.89|3917.89|3964.36|3926.36|3968.78|3930.78|3954.84|3916.84|292
1596632100000|2020-08-05 12:55:00|3964.37|3926.37|3963.4|3925.4|3964.37|3926.37|3946|3908|287
1596632400000|2020-08-05 13:00:00|3963.43|3925.43|3974.05|3936.05|3976.49|3938.49|3963.37|3925.37|293
1596632700000|2020-08-05 13:05:00|3973.95|3935.95|3968.51|3930.51|3973.95|3935.95|3965.16|3927.16|291
1596633000000|2020-08-05 13:10:00|3968.45|3930.45|3951.87|3913.87|3968.6|3930.6|3950.83|3912.83|293
1596633300000|2020-08-05 13:15:00|3951.89|3913.89|3959.73|3921.73|3962.42|3924.42|3951.89|3913.89|285
1596633600000|2020-08-05 13:20:00|3959.61|3921.61|3966.49|3928.49|3966.49|3928.49|3958.31|3920.31|270
1596633900000|2020-08-05 13:25:00|3966.52|3928.52|3969.6|3931.6|3970.35|3932.35|3965.42|3927.42|284
1596634200000|2020-08-05 13:30:00|3969.67|3931.67|3960.6|3922.6|3969.68|3931.68|3960.58|3922.58|292
1596634500000|2020-08-05 13:35:00|3960.55|3922.55|3955.28|3917.28|3963.83|3925.83|3953.66|3915.66|282
1596634800000|2020-08-05 13:40:00|3955.39|3917.39|3961.2|3923.2|3962.38|3924.38|3955.39|3917.39|279
1596635100000|2020-08-05 13:45:00|3961.08|3923.08|3957.24|3919.24|3961.56|3923.56|3955.94|3917.94|279
1596635400000|2020-08-05 13:50:00|3957.25|3919.25|3961.95|3923.95|3962.42|3924.42|3957.21|3919.21|287
1596635700000|2020-08-05 13:55:00|3962|3924|3964.69|3926.69|3964.83|3926.83|3961.58|3923.58|277
1596636000000|2020-08-05 14:00:00|3964.96|3926.96|3951.11|3913.11|3965.82|3927.82|3944.62|3906.62|295
1596636300000|2020-08-05 14:05:00|3951.14|3913.14|3944.32|3906.32|3952.99|3914.99|3944.31|3906.31|288
1596636600000|2020-08-05 14:10:00|3944.36|3906.36|3940.32|3902.32|3947.57|3909.57|3940.32|3902.32|278
1596636900000|2020-08-05 14:15:00|3940.31|3902.31|3950.06|3912.06|3950.06|3912.06|3940.3|3902.3|275
1596637200000|2020-08-05 14:20:00|3950.17|3912.17|3931.89|3893.89|3950.17|3912.17|3931.89|3893.89|282
1596637500000|2020-08-05 14:25:00|3931.73|3893.73|3932.55|3894.55|3935.38|3897.38|3910.09|3872.09|294
1596637800000|2020-08-05 14:30:00|3932.53|3894.53|3943.25|3905.25|3943.77|3905.77|3931.77|3893.77|287
1596638100000|2020-08-05 14:35:00|3943.48|3905.48|3937.32|3899.32|3943.79|3905.79|3934.76|3896.76|282
1596638400000|2020-08-05 14:40:00|3937.26|3899.26|3928.26|3890.26|3939.5|3901.5|3926.76|3888.76|279
1596638700000|2020-08-05 14:45:00|3928.25|3890.25|3929.79|3891.79|3935.15|3897.15|3928.25|3890.25|280
1596639000000|2020-08-05 14:50:00|3929.53|3891.53|3928.68|3890.68|3933.24|3895.24|3927.26|3889.26|278
1596639300000|2020-08-05 14:55:00|3928.83|3890.83|3929.82|3891.82|3931.04|3893.04|3926.32|3888.32|275
1596639600000|2020-08-05 15:00:00|3929.79|3891.79|3936.99|3898.99|3937.61|3899.61|3923.69|3885.69|281
1596639900000|2020-08-05 15:05:00|3937.01|3899.01|3938.53|3900.53|3940.38|3902.38|3936.68|3898.68|283
1596640200000|2020-08-05 15:10:00|3938.46|3900.46|3937.18|3899.18|3940.06|3902.06|3935.7|3897.7|284
1596640500000|2020-08-05 15:15:00|3937.12|3899.12|3940.11|3902.11|3941.34|3903.34|3935.86|3897.86|278
1596640800000|2020-08-05 15:20:00|3940.08|3902.08|3948.17|3910.17|3948.59|3910.59|3939.97|3901.97|285
1596641100000|2020-08-05 15:25:00|3948.47|3910.47|3943.55|3905.55|3948.47|3910.47|3941.45|3903.45|289
1596641400000|2020-08-05 15:30:00|3943.46|3905.46|3936.86|3898.86|3944.31|3906.31|3936.86|3898.86|274
1596641700000|2020-08-05 15:35:00|3936.78|3898.78|3940.77|3902.77|3948.33|3910.33|3935.9|3897.9|288
1596642000000|2020-08-05 15:40:00|3940.81|3902.81|3948.19|3910.19|3948.19|3910.19|3940.68|3902.68|285
1596642300000|2020-08-05 15:45:00|3948.15|3910.15|3944.71|3906.71|3950.26|3912.26|3943.59|3905.59|279
1596642600000|2020-08-05 15:50:00|3944.69|3906.69|3939.25|3901.25|3944.73|3906.73|3938.26|3900.26|275
1596642900000|2020-08-05 15:55:00|3939.04|3901.04|3938.74|3900.74|3940.53|3902.53|3937.02|3899.02|269
1596643200000|2020-08-05 16:00:00|3938.69|3900.69|3930.88|3892.88|3942.09|3904.09|3929.42|3891.42|285
1596643500000|2020-08-05 16:05:00|3930.95|3892.95|3960.32|3922.32|3960.35|3922.35|3930.12|3892.12|292
1596643800000|2020-08-05 16:10:00|3960.21|3922.21|3956.16|3918.16|3961.77|3923.77|3955.37|3917.37|288
1596644100000|2020-08-05 16:15:00|3956.45|3918.45|3962.97|3924.97|3963.47|3925.47|3956.45|3918.45|281
1596644400000|2020-08-05 16:20:00|3963.01|3925.01|3967.55|3929.55|3975.42|3937.42|3961.13|3923.13|288
1596644700000|2020-08-05 16:25:00|3967.6|3929.6|3959.18|3921.18|3971.6|3933.6|3955.89|3917.89|289
1596645000000|2020-08-05 16:30:00|3959.23|3921.23|3944.59|3906.59|3960.31|3922.31|3944.15|3906.15|283
1596645300000|2020-08-05 16:35:00|3944.46|3906.46|3942.48|3904.48|3950.07|3912.07|3942.19|3904.19|280
1596645600000|2020-08-05 16:40:00|3942.36|3904.36|3950.75|3912.75|3950.91|3912.91|3942.12|3904.12|279
1596645900000|2020-08-05 16:45:00|3950.69|3912.69|3952.75|3914.75|3953.02|3915.02|3946.05|3908.05|273
1596646200000|2020-08-05 16:50:00|3952.77|3914.77|3949.55|3911.55|3954.17|3916.17|3948.06|3910.06|281
1596646500000|2020-08-05 16:55:00|3949.54|3911.54|3942.41|3904.41|3949.68|3911.68|3942.41|3904.41|269
1596646800000|2020-08-05 17:00:00|3942.4|3904.4|3951.28|3913.28|3951.28|3913.28|3941.5|3903.5|277
1596647100000|2020-08-05 17:05:00|3951.34|3913.34|3954.79|3916.79|3955.9|3917.9|3949.77|3911.77|284
1596647400000|2020-08-05 17:10:00|3954.86|3916.86|3950.82|3912.82|3955.76|3917.76|3950.82|3912.82|274
1596647700000|2020-08-05 17:15:00|3950.72|3912.72|3945.15|3907.15|3950.72|3912.72|3944|3906|280
1596648000000|2020-08-05 17:20:00|3945.17|3907.17|3944.09|3906.09|3948.73|3910.73|3944.08|3906.08|274
1596648300000|2020-08-05 17:25:00|3944.08|3906.08|3939.57|3901.57|3944.08|3906.08|3934.41|3896.41|282
1596648600000|2020-08-05 17:30:00|3939.58|3901.58|3944.06|3906.06|3944.26|3906.26|3939.5|3901.5|262
1596648900000|2020-08-05 17:35:00|3944.08|3906.08|3942.24|3904.24|3944.08|3906.08|3942.12|3904.12|244
1596649200000|2020-08-05 17:40:00|3942.21|3904.21|3946.5|3908.5|3949.03|3911.03|3941.87|3903.87|268
1596649500000|2020-08-05 17:45:00|3946.51|3908.51|3944.34|3906.34|3947.42|3909.42|3944.02|3906.02|264
1596649800000|2020-08-05 17:50:00|3944.28|3906.28|3953.14|3915.14|3953.14|3915.14|3943.46|3905.46|277
1596650100000|2020-08-05 17:55:00|3953.17|3915.17|3953.14|3915.14|3953.61|3915.61|3952.2|3914.2|276
1596650400000|2020-08-05 18:00:00|3953.15|3915.15|3951.8|3913.8|3954.7|3916.7|3950.97|3912.97|279
1596650700000|2020-08-05 18:05:00|3951.79|3913.79|3948.09|3910.09|3951.79|3913.79|3947.91|3909.91|264
1596651000000|2020-08-05 18:10:00|3948.13|3910.13|3953.14|3915.14|3953.14|3915.14|3948.05|3910.05|264
1596651300000|2020-08-05 18:15:00|3953.21|3915.21|3954.19|3916.19|3954.59|3916.59|3950.91|3912.91|270
1596651600000|2020-08-05 18:20:00|3954.16|3916.16|3956.63|3918.63|3956.8|3918.8|3952.9|3914.9|268
1596651900000|2020-08-05 18:25:00|3956.57|3918.57|3959.8|3921.8|3959.85|3921.85|3954.4|3916.4|268
1596652200000|2020-08-05 18:30:00|3959.95|3921.95|3957.03|3919.03|3960.77|3922.77|3955.46|3917.46|274
1596652500000|2020-08-05 18:35:00|3957.07|3919.07|3953.2|3915.2|3957.38|3919.38|3951.3|3913.3|268
1596652800000|2020-08-05 18:40:00|3953.07|3915.07|3950.06|3912.06|3953.15|3915.15|3948.84|3910.84|268
1596653100000|2020-08-05 18:45:00|3950.02|3912.02|3951.8|3913.8|3951.8|3913.8|3948.43|3910.43|269
1596653400000|2020-08-05 18:50:00|3951.91|3913.91|3947.03|3909.03|3952.47|3914.47|3946.52|3908.52|260
1596653700000|2020-08-05 18:55:00|3947.07|3909.07|3950.91|3912.91|3950.91|3912.91|3945.46|3907.46|272
1596654000000|2020-08-05 19:00:00|3950.93|3912.93|3952.77|3914.77|3952.84|3914.84|3950.69|3912.69|267
1596654300000|2020-08-05 19:05:00|3952.76|3914.76|3957.53|3919.53|3957.69|3919.69|3952.76|3914.76|266
1596654600000|2020-08-05 19:10:00|3957.59|3919.59|3958.84|3920.84|3963.24|3925.24|3957.54|3919.54|282
1596654900000|2020-08-05 19:15:00|3958.85|3920.85|3960.2|3922.2|3962.95|3924.95|3958.73|3920.73|277
1596655200000|2020-08-05 19:20:00|3960.13|3922.13|3959.26|3921.26|3961.44|3923.44|3957.73|3919.73|268
1596655500000|2020-08-05 19:25:00|3959.34|3921.34|3970.55|3932.55|3970.63|3932.63|3959.2|3921.2|279
1596655800000|2020-08-05 19:30:00|3970.73|3932.73|3967.9|3929.9|3972.21|3934.21|3967.61|3929.61|276
1596656100000|2020-08-05 19:35:00|3967.84|3929.84|3970.33|3932.33|3970.33|3932.33|3964.49|3926.49|268
1596656400000|2020-08-05 19:40:00|3970.38|3932.38|3962.66|3924.66|3970.88|3932.88|3962.66|3924.66|284
1596656700000|2020-08-05 19:45:00|3962.65|3924.65|3962.19|3924.19|3963.99|3925.99|3960.68|3922.68|270
1596657000000|2020-08-05 19:50:00|3962.13|3924.13|3960.29|3922.29|3966.12|3928.12|3960.29|3922.29|271
1596657300000|2020-08-05 19:55:00|3960.28|3922.28|3957.03|3919.03|3960.28|3922.28|3954.95|3916.95|274
1596657600000|2020-08-05 20:00:00|3957.06|3919.06|3959.88|3921.88|3960.18|3922.18|3950.87|3912.87|265
1596657900000|2020-08-05 20:05:00|3959.83|3921.83|3962.8|3924.8|3962.8|3924.8|3958.06|3920.06|271
1596658200000|2020-08-05 20:10:00|3962.79|3924.79|3959.14|3921.14|3963.29|3925.29|3958.46|3920.46|277
1596658500000|2020-08-05 20:15:00|3959.1|3921.1|3971.42|3933.42|3971.78|3933.78|3959.1|3921.1|277
1596658800000|2020-08-05 20:20:00|3971.48|3933.48|3965.02|3927.02|3971.49|3933.49|3965.02|3927.02|268
1596659100000|2020-08-05 20:25:00|3964.99|3926.99|3964.86|3926.86|3966.8|3928.8|3964.29|3926.29|264
1596659400000|2020-08-05 20:30:00|3964.91|3926.91|3960.87|3922.87|3964.96|3926.96|3960.87|3922.87|273
1596659700000|2020-08-05 20:35:00|3960.28|3922.28|3962.32|3924.32|3962.95|3924.95|3960.17|3922.17|265
1596660000000|2020-08-05 20:40:00|3962.37|3924.37|3959.07|3921.07|3962.52|3924.52|3957.43|3919.43|263
1596660300000|2020-08-05 20:45:00|3959.17|3921.17|3959.13|3921.13|3959.63|3921.63|3957.3|3919.3|248
1596660600000|2020-08-05 20:50:00|3959.18|3921.18|3957.72|3919.72|3959.28|3921.28|3957.39|3919.39|249
1596660900000|2020-08-05 20:55:00|3957.7|3919.7|3961.82|3923.82|3961.96|3923.96|3956.07|3918.07|255
1596661200000|2020-08-05 21:00:00|3961.87|3923.87|3961.09|3923.09|3962.24|3924.24|3960.65|3922.65|241
1596661500000|2020-08-05 21:05:00|3960.67|3922.67|3962.41|3924.41|3965.57|3927.57|3960.35|3922.35|276
1596661800000|2020-08-05 21:10:00|3962.37|3924.37|3966.24|3928.24|3968.48|3930.48|3962.24|3924.24|289
1596662100000|2020-08-05 21:15:00|3966.22|3928.22|3962.7|3924.7|3967.74|3929.74|3962.15|3924.15|285
1596662400000|2020-08-05 21:20:00|3962.69|3924.69|3975.35|3937.35|3975.47|3937.47|3962.49|3924.49|281
1596662700000|2020-08-05 21:25:00|3975.52|3937.52|3980.8|3942.8|3981.64|3943.64|3975.33|3937.33|279
1596663000000|2020-08-05 21:30:00|3980.81|3942.81|3978.37|3940.37|3987.45|3949.45|3976.9|3938.9|287
1596663300000|2020-08-05 21:35:00|3978.62|3940.62|3980.29|3942.29|3982.58|3944.58|3978.09|3940.09|283
1596663600000|2020-08-05 21:40:00|3980.32|3942.32|3979.7|3941.7|3984.4|3946.4|3978.74|3940.74|276
1596663900000|2020-08-05 21:45:00|3979.74|3941.74|3981.7|3943.7|3985.9|3947.9|3979.61|3941.61|284
1596664200000|2020-08-05 21:50:00|3981.74|3943.74|3985.9|3947.9|3986.07|3948.07|3980.03|3942.03|281
1596664500000|2020-08-05 21:55:00|3985.88|3947.88|3989.37|3951.37|3989.45|3951.45|3984.26|3946.26|276
1596664800000|2020-08-05 22:00:00|3989.44|3951.44|3921.98|3883.98|3990.25|3952.25|3910.84|3872.84|296
1596665100000|2020-08-05 22:05:00|3921.43|3883.43|3941.61|3903.61|3950.83|3912.83|3920.56|3882.56|295
1596665400000|2020-08-05 22:10:00|3941.48|3903.48|3931.9|3893.9|3942.05|3904.05|3931.59|3893.59|291
1596665700000|2020-08-05 22:15:00|3931.95|3893.95|3937.47|3899.47|3943.43|3905.43|3931.53|3893.53|291
1596666000000|2020-08-05 22:20:00|3937.66|3899.66|3923.43|3885.43|3937.79|3899.79|3920.59|3882.59|295
1596666300000|2020-08-05 22:25:00|3923.35|3885.35|3927.78|3889.78|3933.9|3895.9|3923.35|3885.35|289
1596666600000|2020-08-05 22:30:00|3927.83|3889.83|3936.18|3898.18|3938.09|3900.09|3925.12|3887.12|278
1596666900000|2020-08-05 22:35:00|3936.19|3898.19|3939.52|3901.52|3941.22|3903.22|3933.56|3895.56|264
1596667200000|2020-08-05 22:40:00|3939.53|3901.53|3936.61|3898.61|3940.93|3902.93|3935.42|3897.42|265
1596667500000|2020-08-05 22:45:00|3936.6|3898.6|3940.7|3902.7|3942.06|3904.06|3936.47|3898.47|271
1596667800000|2020-08-05 22:50:00|3940.55|3902.55|3934.8|3896.8|3940.55|3902.55|3934.04|3896.04|277
1596668100000|2020-08-05 22:55:00|3934.81|3896.81|3927.11|3889.11|3935.32|3897.32|3926.3|3888.3|274
1596668400000|2020-08-05 23:00:00|3927.06|3889.06|3936.03|3898.03|3936.08|3898.08|3927.06|3889.06|267
1596668700000|2020-08-05 23:05:00|3936|3898|3945.8|3907.8|3946.05|3908.05|3935.97|3897.97|274
1596669000000|2020-08-05 23:10:00|3945.88|3907.88|3944.73|3906.73|3946.07|3908.07|3944.21|3906.21|259
1596669300000|2020-08-05 23:15:00|3944.74|3906.74|3947.46|3909.46|3947.71|3909.71|3944.32|3906.32|257
1596669600000|2020-08-05 23:20:00|3947.35|3909.35|3947.59|3909.59|3949.33|3911.33|3947.35|3909.35|259
1596669900000|2020-08-05 23:25:00|3947.61|3909.61|3951.15|3913.15|3952.91|3914.91|3947.13|3909.13|273
1596670200000|2020-08-05 23:30:00|3951.16|3913.16|3951.79|3913.79|3952.29|3914.29|3947.99|3909.99|268
1596670500000|2020-08-05 23:35:00|3951.75|3913.75|3950.62|3912.62|3953.25|3915.25|3950.47|3912.47|271
1596670800000|2020-08-05 23:40:00|3950.74|3912.74|3962.52|3924.52|3963.27|3925.27|3950.74|3912.74|285
1596671100000|2020-08-05 23:45:00|3962.55|3924.55|3963.34|3925.34|3966.24|3928.24|3960.88|3922.88|276
1596671400000|2020-08-05 23:50:00|3963.48|3925.48|3960.02|3922.02|3964.61|3926.61|3959.56|3921.56|285
1596671700000|2020-08-05 23:55:00|3959.68|3921.68|3961.48|3923.48|3961.5|3923.5|3957.28|3919.28|285
1596672000000|2020-08-06 00:00:00|3961.49|3923.49|3971.05|3933.05|3973.85|3935.85|3957.54|3919.54|286
1596672300000|2020-08-06 00:05:00|3971.08|3933.08|3973.28|3935.28|3977.29|3939.29|3970.46|3932.46|286
1596672600000|2020-08-06 00:10:00|3973.94|3935.94|3966.71|3928.71|3973.94|3935.94|3963.29|3925.29|282
1596672900000|2020-08-06 00:15:00|3966.49|3928.49|3963.86|3925.86|3968.24|3930.24|3963.86|3925.86|286
1596673200000|2020-08-06 00:20:00|3963.32|3925.32|3961.87|3923.87|3963.32|3925.32|3954.86|3916.86|286
1596673500000|2020-08-06 00:25:00|3961.79|3923.79|3952.08|3914.08|3965.02|3927.02|3949.44|3911.44|274
1596673800000|2020-08-06 00:30:00|3952.25|3914.25|3960.55|3922.55|3963.06|3925.06|3948.27|3910.27|284
1596674100000|2020-08-06 00:35:00|3960.52|3922.52|3954.19|3916.19|3960.91|3922.91|3951.49|3913.49|271
1596674400000|2020-08-06 00:40:00|3954.17|3916.17|3958.31|3920.31|3959.09|3921.09|3954.17|3916.17|276
1596674700000|2020-08-06 00:45:00|3958.24|3920.24|3954.54|3916.54|3960.77|3922.77|3954.35|3916.35|272
1596675000000|2020-08-06 00:50:00|3954.52|3916.52|3953.31|3915.31|3956.5|3918.5|3951.44|3913.44|267
1596675300000|2020-08-06 00:55:00|3953.3|3915.3|3953.78|3915.78|3959.18|3921.18|3952.87|3914.87|271
1596675600000|2020-08-06 01:00:00|3953.85|3915.85|3944.02|3906.02|3953.94|3915.94|3942.98|3904.98|280
1596675900000|2020-08-06 01:05:00|3943.9|3905.9|3944.94|3906.94|3946.18|3908.18|3943.83|3905.83|260
1596676200000|2020-08-06 01:10:00|3944.97|3906.97|3940.26|3902.26|3945.55|3907.55|3939.83|3901.83|265
1596676500000|2020-08-06 01:15:00|3940.37|3902.37|3943.45|3905.45|3944.21|3906.21|3938.35|3900.35|269
1596676800000|2020-08-06 01:20:00|3943.39|3905.39|3946.24|3908.24|3946.53|3908.53|3941|3903|283
1596677100000|2020-08-06 01:25:00|3946.25|3908.25|3946.52|3908.52|3948.51|3910.51|3945.49|3907.49|274
1596677400000|2020-08-06 01:30:00|3946.48|3908.48|3938.09|3900.09|3946.48|3908.48|3937.58|3899.58|267
1596677700000|2020-08-06 01:35:00|3937.99|3899.99|3932.05|3894.05|3937.99|3899.99|3931.13|3893.13|270
1596678000000|2020-08-06 01:40:00|3932.03|3894.03|3929.16|3891.16|3932.57|3894.57|3927.17|3889.17|283
1596678300000|2020-08-06 01:45:00|3929.14|3891.14|3936.53|3898.53|3937.04|3899.04|3927.61|3889.61|283
1596678600000|2020-08-06 01:50:00|3936.58|3898.58|3934.38|3896.38|3936.99|3898.99|3932.69|3894.69|264
1596678900000|2020-08-06 01:55:00|3934.42|3896.42|3936.23|3898.23|3937.05|3899.05|3931.94|3893.94|267
1596679200000|2020-08-06 02:00:00|3936.26|3898.26|3923.95|3885.95|3936.26|3898.26|3922.75|3884.75|273
1596679500000|2020-08-06 02:05:00|3923.94|3885.94|3923.32|3885.32|3924.71|3886.71|3922.57|3884.57|273
1596679800000|2020-08-06 02:10:00|3923.29|3885.29|3920.68|3882.68|3924.56|3886.56|3920.68|3882.68|259
1596680100000|2020-08-06 02:15:00|3920.67|3882.67|3918.34|3880.34|3920.67|3882.67|3911.23|3873.23|281
1596680400000|2020-08-06 02:20:00|3918.37|3880.37|3929.86|3891.86|3929.86|3891.86|3918.26|3880.26|271
1596680700000|2020-08-06 02:25:00|3929.92|3891.92|3928.94|3890.94|3931.04|3893.04|3928.68|3890.68|266
1596681000000|2020-08-06 02:30:00|3928.96|3890.96|3927.88|3889.88|3932.2|3894.2|3927.24|3889.24|278
1596681300000|2020-08-06 02:35:00|3927.86|3889.86|3930.81|3892.81|3930.83|3892.83|3926.41|3888.41|261
1596681600000|2020-08-06 02:40:00|3930.86|3892.86|3932.67|3894.67|3933.37|3895.37|3930.8|3892.8|252
1596681900000|2020-08-06 02:45:00|3932.9|3894.9|3933.24|3895.24|3933.49|3895.49|3931.12|3893.12|260
1596682200000|2020-08-06 02:50:00|3933.39|3895.39|3931.68|3893.68|3933.83|3895.83|3931.06|3893.06|252
1596682500000|2020-08-06 02:55:00|3931.71|3893.71|3937.57|3899.57|3937.58|3899.58|3930.49|3892.49|260
1596682800000|2020-08-06 03:00:00|3937.62|3899.62|3929.06|3891.06|3938.04|3900.04|3928.76|3890.76|277
1596683100000|2020-08-06 03:05:00|3929.05|3891.05|3927.14|3889.14|3929.19|3891.19|3927.14|3889.14|250
1596683400000|2020-08-06 03:10:00|3927.15|3889.15|3921.99|3883.99|3927.32|3889.32|3920.29|3882.29|260
1596683700000|2020-08-06 03:15:00|3922|3884|3925.73|3887.73|3927.12|3889.12|3921.73|3883.73|253
1596684000000|2020-08-06 03:20:00|3925.72|3887.72|3916.63|3878.63|3925.78|3887.78|3916.6|3878.6|262
1596684300000|2020-08-06 03:25:00|3916.68|3878.68|3920.04|3882.04|3920.32|3882.32|3915.67|3877.67|267
1596684600000|2020-08-06 03:30:00|3920.07|3882.07|3913.43|3875.43|3920.07|3882.07|3912.71|3874.71|270
1596684900000|2020-08-06 03:35:00|3913.15|3875.15|3923.37|3885.37|3923.7|3885.7|3912.01|3874.01|273
1596685200000|2020-08-06 03:40:00|3923.36|3885.36|3920.53|3882.53|3925.05|3887.05|3920.46|3882.46|269
1596685500000|2020-08-06 03:45:00|3920.56|3882.56|3918.09|3880.09|3920.59|3882.59|3917.83|3879.83|266
1596685800000|2020-08-06 03:50:00|3918.1|3880.1|3925.6|3887.6|3926.12|3888.12|3917.53|3879.53|274
1596686100000|2020-08-06 03:55:00|3925.5|3887.5|3922.02|3884.02|3926.88|3888.88|3922.01|3884.01|256
1596686400000|2020-08-06 04:00:00|3921.96|3883.96|3914.94|3876.94|3921.96|3883.96|3914.94|3876.94|276
1596686700000|2020-08-06 04:05:00|3914.77|3876.77|3905.44|3867.44|3915.32|3877.32|3905.44|3867.44|274
1596687000000|2020-08-06 04:10:00|3905.45|3867.45|3917.36|3879.36|3917.62|3879.62|3897.14|3859.14|283
1596687300000|2020-08-06 04:15:00|3917.38|3879.38|3914.85|3876.85|3917.94|3879.94|3914.85|3876.85|246
1596687600000|2020-08-06 04:20:00|3914.75|3876.75|3910.7|3872.7|3915.86|3877.86|3909.01|3871.01|267
1596687900000|2020-08-06 04:25:00|3910.72|3872.72|3910.44|3872.44|3910.72|3872.72|3907.75|3869.75|244
1596688200000|2020-08-06 04:30:00|3910.49|3872.49|3898.69|3860.69|3910.49|3872.49|3898.69|3860.69|271
1596688500000|2020-08-06 04:35:00|3898.78|3860.78|3896.16|3858.16|3898.78|3860.78|3893.12|3855.12|280
1596688800000|2020-08-06 04:40:00|3896.21|3858.21|3897.7|3859.7|3903.19|3865.19|3896.07|3858.07|282
1596689100000|2020-08-06 04:45:00|3897.67|3859.67|3904.67|3866.67|3905.59|3867.59|3893.78|3855.78|281
1596689400000|2020-08-06 04:50:00|3904.61|3866.61|3902.97|3864.97|3906.34|3868.34|3902.97|3864.97|263
1596689700000|2020-08-06 04:55:00|3902.94|3864.94|3904.56|3866.56|3906|3868|3899.28|3861.28|269
1596690000000|2020-08-06 05:00:00|3904.53|3866.53|3912.49|3874.49|3913.67|3875.67|3900.2|3862.2|277
1596690300000|2020-08-06 05:05:00|3912.51|3874.51|3916.94|3878.94|3917.01|3879.01|3911.53|3873.53|268
1596690600000|2020-08-06 05:10:00|3916.76|3878.76|3915.9|3877.9|3916.76|3878.76|3914.47|3876.47|263
1596690900000|2020-08-06 05:15:00|3915.93|3877.93|3915.52|3877.52|3915.93|3877.93|3911.93|3873.93|268
1596691200000|2020-08-06 05:20:00|3915.55|3877.55|3918.07|3880.07|3918.25|3880.25|3915.55|3877.55|250
1596691500000|2020-08-06 05:25:00|3918.12|3880.12|3910.48|3872.48|3918.21|3880.21|3910.01|3872.01|272
1596691800000|2020-08-06 05:30:00|3910.52|3872.52|3906.98|3868.98|3910.52|3872.52|3906.54|3868.54|276
1596692100000|2020-08-06 05:35:00|3907.02|3869.02|3903.75|3865.75|3907.07|3869.07|3902.92|3864.92|261
1596692400000|2020-08-06 05:40:00|3903.73|3865.73|3897.71|3859.71|3903.81|3865.81|3896.3|3858.3|273
1596692700000|2020-08-06 05:45:00|3897.7|3859.7|3905.18|3867.18|3905.5|3867.5|3897.08|3859.08|270
1596693000000|2020-08-06 05:50:00|3905.08|3867.08|3907.33|3869.33|3907.35|3869.35|3905.03|3867.03|250
1596693300000|2020-08-06 05:55:00|3907.4|3869.4|3912.37|3874.37|3912.69|3874.69|3907.39|3869.39|259
1596693600000|2020-08-06 06:00:00|3912.41|3874.41|3921.46|3883.46|3921.54|3883.54|3911|3873|271
1596693900000|2020-08-06 06:05:00|3921.48|3883.48|3924.43|3886.43|3924.88|3886.88|3921.48|3883.48|266
1596694200000|2020-08-06 06:10:00|3924.4|3886.4|3928.01|3890.01|3928.01|3890.01|3923.83|3885.83|268
1596694500000|2020-08-06 06:15:00|3927.95|3889.95|3928.24|3890.24|3928.68|3890.68|3925.61|3887.61|259
1596694800000|2020-08-06 06:20:00|3928.15|3890.15|3928.71|3890.71|3930.64|3892.64|3928.05|3890.05|257
1596695100000|2020-08-06 06:25:00|3928.73|3890.73|3928.41|3890.41|3930.99|3892.99|3928.41|3890.41|263
1596695400000|2020-08-06 06:30:00|3928.4|3890.4|3931.48|3893.48|3931.59|3893.59|3928.17|3890.17|265
1596695700000|2020-08-06 06:35:00|3931.63|3893.63|3931.27|3893.27|3931.92|3893.92|3929.77|3891.77|256
1596696000000|2020-08-06 06:40:00|3931.26|3893.26|3927.4|3889.4|3931.29|3893.29|3927.19|3889.19|251
1596696300000|2020-08-06 06:45:00|3927.38|3889.38|3929.15|3891.15|3929.15|3891.15|3926.66|3888.66|238
1596696600000|2020-08-06 06:50:00|3929.17|3891.17|3936.04|3898.04|3936.04|3898.04|3929.15|3891.15|259
1596696900000|2020-08-06 06:55:00|3936.07|3898.07|3934.74|3896.74|3936.32|3898.32|3934.64|3896.64|247
1596697200000|2020-08-06 07:00:00|3934.71|3896.71|3927.57|3889.57|3934.73|3896.73|3927.57|3889.57|239
1596697500000|2020-08-06 07:05:00|3927.56|3889.56|3926.41|3888.41|3927.75|3889.75|3925.2|3887.2|255
1596697800000|2020-08-06 07:10:00|3926.43|3888.43|3927.74|3889.74|3927.83|3889.83|3926.39|3888.39|229
1596698100000|2020-08-06 07:15:00|3927.64|3889.64|3932.3|3894.3|3932.3|3894.3|3927.64|3889.64|245
1596698400000|2020-08-06 07:20:00|3932.26|3894.26|3932.31|3894.31|3934.64|3896.64|3932.08|3894.08|247
1596698700000|2020-08-06 07:25:00|3932.33|3894.33|3934.03|3896.03|3934.07|3896.07|3931.97|3893.97|243
1596699000000|2020-08-06 07:30:00|3933.98|3895.98|3933.41|3895.41|3934.35|3896.35|3932.9|3894.9|246
1596699300000|2020-08-06 07:35:00|3933.36|3895.36|3923.73|3885.73|3933.43|3895.43|3923.65|3885.65|253
1596699600000|2020-08-06 07:40:00|3923.9|3885.9|3922.92|3884.92|3924.42|3886.42|3922.51|3884.51|256
1596699900000|2020-08-06 07:45:00|3922.9|3884.9|3921.94|3883.94|3924.36|3886.36|3921.94|3883.94|246
1596700200000|2020-08-06 07:50:00|3921.92|3883.92|3915.81|3877.81|3922.89|3884.89|3915.66|3877.66|259
1596700500000|2020-08-06 07:55:00|3915.73|3877.73|3918.19|3880.19|3918.54|3880.54|3915.56|3877.56|261
1596700800000|2020-08-06 08:00:00|3918.12|3880.12|3917.16|3879.16|3918.13|3880.13|3915.42|3877.42|266
1596701100000|2020-08-06 08:05:00|3917.17|3879.17|3929.7|3891.7|3930.11|3892.11|3917.15|3879.15|260
1596701400000|2020-08-06 08:10:00|3929.74|3891.74|3932.27|3894.27|3932.82|3894.82|3929.34|3891.34|259
1596701700000|2020-08-06 08:15:00|3932.31|3894.31|3937.28|3899.28|3937.59|3899.59|3931.65|3893.65|268
1596702000000|2020-08-06 08:20:00|3937.42|3899.42|3935.14|3897.14|3937.57|3899.57|3933.82|3895.82|271
1596702300000|2020-08-06 08:25:00|3935.17|3897.17|3935.63|3897.63|3936.11|3898.11|3933.87|3895.87|249
1596702600000|2020-08-06 08:30:00|3935.67|3897.67|3936.83|3898.83|3936.85|3898.85|3935.62|3897.62|232
1596702900000|2020-08-06 08:35:00|3936.77|3898.77|3933.67|3895.67|3937.4|3899.4|3933.67|3895.67|262
1596703200000|2020-08-06 08:40:00|3933.59|3895.59|3930.84|3892.84|3933.59|3895.59|3928.2|3890.2|259
1596703500000|2020-08-06 08:45:00|3930.86|3892.86|3930.99|3892.99|3932.09|3894.09|3930.4|3892.4|258
1596703800000|2020-08-06 08:50:00|3930.96|3892.96|3934.32|3896.32|3934.86|3896.86|3929.81|3891.81|261
1596704100000|2020-08-06 08:55:00|3934.28|3896.28|3940.87|3902.87|3941.09|3903.09|3934.28|3896.28|260
1596704400000|2020-08-06 09:00:00|3940.72|3902.72|3936.84|3898.84|3940.72|3902.72|3936.84|3898.84|258
1596704700000|2020-08-06 09:05:00|3936.66|3898.66|3934.53|3896.53|3937.21|3899.21|3934.36|3896.36|257
1596705000000|2020-08-06 09:10:00|3934.52|3896.52|3943.54|3905.54|3943.81|3905.81|3934.04|3896.04|270
1596705300000|2020-08-06 09:15:00|3943.51|3905.51|3941.1|3903.1|3943.87|3905.87|3939.8|3901.8|253
1596705600000|2020-08-06 09:20:00|3941.16|3903.16|3940.65|3902.65|3942.68|3904.68|3938.56|3900.56|274
1596705900000|2020-08-06 09:25:00|3940.78|3902.78|3936.92|3898.92|3940.85|3902.85|3936.35|3898.35|261
1596706200000|2020-08-06 09:30:00|3936.9|3898.9|3939.04|3901.04|3939.3|3901.3|3935.92|3897.92|275
1596706500000|2020-08-06 09:35:00|3939.05|3901.05|3937.98|3899.98|3939.5|3901.5|3937.69|3899.69|259
1596706800000|2020-08-06 09:40:00|3937.97|3899.97|3933.19|3895.19|3937.97|3899.97|3933.16|3895.16|258
1596707100000|2020-08-06 09:45:00|3933.14|3895.14|3938.67|3900.67|3938.98|3900.98|3931.8|3893.8|272
1596707400000|2020-08-06 09:50:00|3938.79|3900.79|3936.18|3898.18|3940.23|3902.23|3936.18|3898.18|255
1596707700000|2020-08-06 09:55:00|3936.3|3898.3|3932.88|3894.88|3936.3|3898.3|3931.41|3893.41|262
1596708000000|2020-08-06 10:00:00|3932.9|3894.9|3931.5|3893.5|3932.99|3894.99|3931.48|3893.48|273
1596708300000|2020-08-06 10:05:00|3931.51|3893.51|3926.62|3888.62|3931.52|3893.52|3926.62|3888.62|265
1596708600000|2020-08-06 10:10:00|3926.63|3888.63|3926.19|3888.19|3927.88|3889.88|3924.97|3886.97|260
1596708900000|2020-08-06 10:15:00|3926.21|3888.21|3925.5|3887.5|3926.67|3888.67|3924.52|3886.52|265
1596709200000|2020-08-06 10:20:00|3925.52|3887.52|3925.5|3887.5|3926.78|3888.78|3924.86|3886.86|264
1596709500000|2020-08-06 10:25:00|3925.51|3887.51|3926.91|3888.91|3926.91|3888.91|3923.49|3885.49|264
1596709800000|2020-08-06 10:30:00|3926.94|3888.94|3913.08|3875.08|3927.18|3889.18|3913.08|3875.08|265
1596710100000|2020-08-06 10:35:00|3913.38|3875.38|3914.51|3876.51|3915.82|3877.82|3913.24|3875.24|276
1596710400000|2020-08-06 10:40:00|3914.56|3876.56|3916.23|3878.23|3916.59|3878.59|3913.07|3875.07|277
1596710700000|2020-08-06 10:45:00|3916.22|3878.22|3917.74|3879.74|3917.97|3879.97|3914.46|3876.46|261
1596711000000|2020-08-06 10:50:00|3917.75|3879.75|3910.54|3872.54|3917.83|3879.83|3910.31|3872.31|261
1596711300000|2020-08-06 10:55:00|3910.61|3872.61|3906.5|3868.5|3911.39|3873.39|3906.03|3868.03|276
1596711600000|2020-08-06 11:00:00|3906.51|3868.51|3914.69|3876.69|3914.9|3876.9|3904.2|3866.2|278
1596711900000|2020-08-06 11:05:00|3914.7|3876.7|3918.99|3880.99|3919.42|3881.42|3912.22|3874.22|278
1596712200000|2020-08-06 11:10:00|3919.01|3881.01|3915.22|3877.22|3919.81|3881.81|3915.2|3877.2|278
1596712500000|2020-08-06 11:15:00|3914.98|3876.98|3914.53|3876.53|3914.98|3876.98|3908.66|3870.66|277
1596712800000|2020-08-06 11:20:00|3914.66|3876.66|3919.21|3881.21|3919.5|3881.5|3914.66|3876.66|275
1596713100000|2020-08-06 11:25:00|3919.28|3881.28|3919.35|3881.35|3920.31|3882.31|3916.9|3878.9|261
1596713400000|2020-08-06 11:30:00|3919.39|3881.39|3923.93|3885.93|3924.32|3886.32|3919.39|3881.39|274
1596713700000|2020-08-06 11:35:00|3923.88|3885.88|3923.24|3885.24|3924.17|3886.17|3921.89|3883.89|265
1596714000000|2020-08-06 11:40:00|3923.23|3885.23|3921.04|3883.04|3923.4|3885.4|3920.59|3882.59|268
1596714300000|2020-08-06 11:45:00|3921.07|3883.07|3920.09|3882.09|3922.89|3884.89|3920.03|3882.03|266
1596714600000|2020-08-06 11:50:00|3920.07|3882.07|3921.01|3883.01|3921.7|3883.7|3918.47|3880.47|264
1596714900000|2020-08-06 11:55:00|3920.97|3882.97|3916.78|3878.78|3921.07|3883.07|3916.72|3878.72|269
1596715200000|2020-08-06 12:00:00|3916.8|3878.8|3925.97|3887.97|3926.04|3888.04|3916.8|3878.8|275
1596715500000|2020-08-06 12:05:00|3925.92|3887.92|3930.02|3892.02|3932.38|3894.38|3925.92|3887.92|271
1596715800000|2020-08-06 12:10:00|3930.1|3892.1|3929.99|3891.99|3930.75|3892.75|3929.43|3891.43|272
1596716100000|2020-08-06 12:15:00|3929.94|3891.94|3936.17|3898.17|3936.17|3898.17|3929.91|3891.91|269
1596716400000|2020-08-06 12:20:00|3936.22|3898.22|3944.62|3906.62|3944.62|3906.62|3936.22|3898.22|277
1596716700000|2020-08-06 12:25:00|3944.61|3906.61|3950.77|3912.77|3950.77|3912.77|3943.08|3905.08|277
1596717000000|2020-08-06 12:30:00|3951.06|3913.06|3961.36|3923.36|3961.54|3923.54|3950.41|3912.41|287
1596717300000|2020-08-06 12:35:00|3961.23|3923.23|3954.89|3916.89|3961.45|3923.45|3954.51|3916.51|285
1596717600000|2020-08-06 12:40:00|3954.9|3916.9|3960.3|3922.3|3960.43|3922.43|3951.91|3913.91|287
1596717900000|2020-08-06 12:45:00|3960.25|3922.25|3953.69|3915.69|3960.54|3922.54|3953.66|3915.66|271
1596718200000|2020-08-06 12:50:00|3953.73|3915.73|3956.18|3918.18|3956.27|3918.27|3952.28|3914.28|274
1596718500000|2020-08-06 12:55:00|3956.23|3918.23|3956.22|3918.22|3956.81|3918.81|3952.84|3914.84|280
1596718800000|2020-08-06 13:00:00|3956.24|3918.24|3948.94|3910.94|3956.27|3918.27|3948.23|3910.23|287
1596719100000|2020-08-06 13:05:00|3949.07|3911.07|3947.03|3909.03|3949.51|3911.51|3946.45|3908.45|278
1596719400000|2020-08-06 13:10:00|3947.06|3909.06|3946.69|3908.69|3948.8|3910.8|3946.34|3908.34|269
1596719700000|2020-08-06 13:15:00|3946.68|3908.68|3950.84|3912.84|3950.84|3912.84|3945.19|3907.19|276
1596720000000|2020-08-06 13:20:00|3950.83|3912.83|3957.52|3919.52|3957.61|3919.61|3950.8|3912.8|280
1596720300000|2020-08-06 13:25:00|3957.54|3919.54|3960.32|3922.32|3960.98|3922.98|3957|3919|269
1596720600000|2020-08-06 13:30:00|3960.31|3922.31|3965.45|3927.45|3967|3929|3958.84|3920.84|281
1596720900000|2020-08-06 13:35:00|3965.49|3927.49|3976.08|3938.08|3976.17|3938.17|3965.38|3927.38|291
1596721200000|2020-08-06 13:40:00|3976.05|3938.05|3976.89|3938.89|3979.16|3941.16|3972.55|3934.55|284
1596721500000|2020-08-06 13:45:00|3976.9|3938.9|3979.19|3941.19|3979.28|3941.28|3971.02|3933.02|288
1596721800000|2020-08-06 13:50:00|3979.42|3941.42|3980.79|3942.79|3982.18|3944.18|3979.05|3941.05|279
1596722100000|2020-08-06 13:55:00|3980.84|3942.84|3980.29|3942.29|3983.03|3945.03|3977.48|3939.48|287
1596722400000|2020-08-06 14:00:00|3980.19|3942.19|3977.76|3939.76|3981.88|3943.88|3972.8|3934.8|285
1596722700000|2020-08-06 14:05:00|3977.87|3939.87|3976.62|3938.62|3980.59|3942.59|3976.62|3938.62|273
1596723000000|2020-08-06 14:10:00|3976.59|3938.59|3964.58|3926.58|3976.75|3938.75|3961.33|3923.33|287
1596723300000|2020-08-06 14:15:00|3964.51|3926.51|3971.04|3933.04|3973.08|3935.08|3964.43|3926.43|283
1596723600000|2020-08-06 14:20:00|3971.19|3933.19|3965.89|3927.89|3971.19|3933.19|3965.36|3927.36|279
1596723900000|2020-08-06 14:25:00|3966.05|3928.05|3970.83|3932.83|3971.16|3933.16|3963.38|3925.38|276
1596724200000|2020-08-06 14:30:00|3970.82|3932.82|3975.02|3937.02|3975.02|3937.02|3970.82|3932.82|282
1596724500000|2020-08-06 14:35:00|3975.01|3937.01|3970.34|3932.34|3975.01|3937.01|3968.86|3930.86|275
1596724800000|2020-08-06 14:40:00|3970.39|3932.39|3966.82|3928.82|3971.75|3933.75|3966.74|3928.74|279
1596725100000|2020-08-06 14:45:00|3966.73|3928.73|3969.91|3931.91|3971.04|3933.04|3965.48|3927.48|278
1596725400000|2020-08-06 14:50:00|3969.92|3931.92|3959.84|3921.84|3972.35|3934.35|3953.78|3915.78|291
1596725700000|2020-08-06 14:55:00|3959.75|3921.75|3962.17|3924.17|3964.47|3926.47|3958.48|3920.48|284
1596726000000|2020-08-06 15:00:00|3962.21|3924.21|3988.6|3950.6|3989.05|3951.05|3962.21|3924.21|273
1596726300000|2020-08-06 15:05:00|3988.61|3950.61|4004.63|3966.63|4007.46|3969.46|3988.24|3950.24|296
1596726600000|2020-08-06 15:10:00|4004.71|3966.71|4014.35|3976.35|4020.51|3982.51|4004.7|3966.7|294
1596726900000|2020-08-06 15:15:00|4013.84|3975.84|4011.08|3973.08|4023.72|3985.72|4011.08|3973.08|289
1596727200000|2020-08-06 15:20:00|4010.88|3972.88|4009.1|3971.1|4017.54|3979.54|4007.88|3969.88|290
1596727500000|2020-08-06 15:25:00|4009.27|3971.27|4010.05|3972.05|4014.89|3976.89|4006.97|3968.97|286
1596727800000|2020-08-06 15:30:00|4009.79|3971.79|4017.14|3979.14|4017.16|3979.16|4006.22|3968.22|285
1596728100000|2020-08-06 15:35:00|4017.63|3979.63|4017.09|3979.09|4018.72|3980.72|4013.6|3975.6|281
1596728400000|2020-08-06 15:40:00|4016.97|3978.97|3997.39|3959.39|4017.01|3979.01|3997.39|3959.39|294
1596728700000|2020-08-06 15:45:00|3997.3|3959.3|4006.58|3968.58|4007|3969|3995.89|3957.89|281
1596729000000|2020-08-06 15:50:00|4006.83|3968.83|4011.57|3973.57|4012.92|3974.92|4006.37|3968.37|273
1596729300000|2020-08-06 15:55:00|4011.69|3973.69|4016.35|3978.35|4016.36|3978.36|4007.65|3969.65|276
1596729600000|2020-08-06 16:00:00|4016.32|3978.32|4020.83|3982.83|4022.17|3984.17|4010.12|3972.12|290
1596729900000|2020-08-06 16:05:00|4020.85|3982.85|4018.52|3980.52|4022.87|3984.87|4017.64|3979.64|283
1596730200000|2020-08-06 16:10:00|4018.47|3980.47|4014.08|3976.08|4018.47|3980.47|4010.67|3972.67|291
1596730500000|2020-08-06 16:15:00|4014.16|3976.16|4007.9|3969.9|4016.75|3978.75|4007.17|3969.17|288
1596730800000|2020-08-06 16:20:00|4008.13|3970.13|4017.86|3979.86|4018.14|3980.14|4007|3969|283
1596731100000|2020-08-06 16:25:00|4017.97|3979.97|4015.36|3977.36|4021.12|3983.12|4015.29|3977.29|283
1596731400000|2020-08-06 16:30:00|4015.29|3977.29|4001.02|3963.02|4015.29|3977.29|3996.62|3958.62|284
1596731700000|2020-08-06 16:35:00|4000.99|3962.99|3997.25|3959.25|4003.71|3965.71|3995.66|3957.66|292
1596732000000|2020-08-06 16:40:00|3997.27|3959.27|3995.99|3957.99|4000.97|3962.97|3994.5|3956.5|284
1596732300000|2020-08-06 16:45:00|3995.93|3957.93|4004.11|3966.11|4006.05|3968.05|3995.27|3957.27|284
1596732600000|2020-08-06 16:50:00|4004.13|3966.13|4007.25|3969.25|4010.31|3972.31|4003.73|3965.73|278
1596732900000|2020-08-06 16:55:00|4007.17|3969.17|4007.2|3969.2|4008.62|3970.62|4005.04|3967.04|268
1596733200000|2020-08-06 17:00:00|4007.21|3969.21|4005.9|3967.9|4011.18|3973.18|4005.81|3967.81|284
1596733500000|2020-08-06 17:05:00|4005.88|3967.88|3999.64|3961.64|4005.88|3967.88|3999.64|3961.64|280
1596733800000|2020-08-06 17:10:00|3999.58|3961.58|3997.76|3959.76|4000.78|3962.78|3997.66|3959.66|264
1596734100000|2020-08-06 17:15:00|3997.64|3959.64|3995.8|3957.8|3997.64|3959.64|3983.54|3945.54|287
1596734400000|2020-08-06 17:20:00|3995.73|3957.73|3996.35|3958.35|3998.67|3960.67|3994.77|3956.77|279
1596734700000|2020-08-06 17:25:00|3996.34|3958.34|3998.67|3960.67|3999.02|3961.02|3995.57|3957.57|275
1596735000000|2020-08-06 17:30:00|3998.74|3960.74|4000.15|3962.15|4000.82|3962.82|3993.44|3955.44|286
1596735300000|2020-08-06 17:35:00|4000.16|3962.16|3998.22|3960.22|4002.39|3964.39|3997.93|3959.93|270
1596735600000|2020-08-06 17:40:00|3998.26|3960.26|3995.85|3957.85|4000.35|3962.35|3995.8|3957.8|270
1596735900000|2020-08-06 17:45:00|3995.94|3957.94|3998.39|3960.39|3998.45|3960.45|3993.9|3955.9|280
1596736200000|2020-08-06 17:50:00|3998.44|3960.44|4000.98|3962.98|4003.35|3965.35|3998.44|3960.44|272
1596736500000|2020-08-06 17:55:00|4001.16|3963.16|4005.6|3967.6|4006.42|3968.42|4001.16|3963.16|262
1596736800000|2020-08-06 18:00:00|4005.46|3967.46|4004.91|3966.91|4006.96|3968.96|4003.01|3965.01|261
1596737100000|2020-08-06 18:05:00|4004.97|3966.97|4000.99|3962.99|4005.03|3967.03|4000.64|3962.64|262
1596737400000|2020-08-06 18:10:00|4001.06|3963.06|4003.57|3965.57|4003.57|3965.57|4000.35|3962.35|271
1596737700000|2020-08-06 18:15:00|4003.59|3965.59|4009.41|3971.41|4010.7|3972.7|4003.55|3965.55|266
1596738000000|2020-08-06 18:20:00|4009.37|3971.37|4002.79|3964.79|4009.37|3971.37|4002.79|3964.79|275
1596738300000|2020-08-06 18:25:00|4002.77|3964.77|4000.26|3962.26|4003.27|3965.27|3998.57|3960.57|261
1596738600000|2020-08-06 18:30:00|4000.31|3962.31|3996.88|3958.88|4000.71|3962.71|3996.8|3958.8|264
1596738900000|2020-08-06 18:35:00|3996.81|3958.81|3998.74|3960.74|3999.03|3961.03|3994.2|3956.2|268
1596739200000|2020-08-06 18:40:00|3998.69|3960.69|4003.52|3965.52|4004|3966|3998.57|3960.57|274
1596739500000|2020-08-06 18:45:00|4003.61|3965.61|3987.44|3949.44|4003.62|3965.62|3986.81|3948.81|269
1596739800000|2020-08-06 18:50:00|3987.48|3949.48|3990.22|3952.22|3990.4|3952.4|3980.64|3942.64|280
1596740100000|2020-08-06 18:55:00|3990.26|3952.26|4006.32|3968.32|4006.51|3968.51|3990.23|3952.23|274
1596740400000|2020-08-06 19:00:00|4006.3|3968.3|4010.74|3972.74|4010.98|3972.98|4003.2|3965.2|280
1596740700000|2020-08-06 19:05:00|4010.95|3972.95|4014.6|3976.6|4015.29|3977.29|4009.21|3971.21|281
1596741000000|2020-08-06 19:10:00|4014.59|3976.59|4016.73|3978.73|4020.56|3982.56|4014.44|3976.44|285
1596741300000|2020-08-06 19:15:00|4016.72|3978.72|4017.67|3979.67|4020|3982|4013.67|3975.67|290
1596741600000|2020-08-06 19:20:00|4017.65|3979.65|4014.54|3976.54|4018.79|3980.79|4014.54|3976.54|273
1596741900000|2020-08-06 19:25:00|4014.56|3976.56|4011.62|3973.62|4014.56|3976.56|4009.22|3971.22|277
1596742200000|2020-08-06 19:30:00|4011.78|3973.78|4019.46|3981.46|4020.21|3982.21|4011.39|3973.39|271
1596742500000|2020-08-06 19:35:00|4019.33|3981.33|4006.95|3968.95|4019.33|3981.33|4006.95|3968.95|271
1596742800000|2020-08-06 19:40:00|4006.91|3968.91|4007.07|3969.07|4007.09|3969.09|4002.81|3964.81|276
1596743100000|2020-08-06 19:45:00|4007.08|3969.08|4006.69|3968.69|4010.82|3972.82|4006.26|3968.26|270
1596743400000|2020-08-06 19:50:00|4006.57|3968.57|4007.66|3969.66|4009.16|3971.16|4006.46|3968.46|267
1596743700000|2020-08-06 19:55:00|4007.93|3969.93|4013.35|3975.35|4013.42|3975.42|4007.76|3969.76|268
1596744000000|2020-08-06 20:00:00|4013.32|3975.32|4017.49|3979.49|4024.53|3986.53|4013.3|3975.3|282
1596744300000|2020-08-06 20:05:00|4017.48|3979.48|4013.64|3975.64|4018.78|3980.78|4008.63|3970.63|277
1596744600000|2020-08-06 20:10:00|4013.69|3975.69|4009.1|3971.1|4014.03|3976.03|4008.77|3970.77|267
1596744900000|2020-08-06 20:15:00|4009.01|3971.01|4008.27|3970.27|4009.01|3971.01|4006.19|3968.19|265
1596745200000|2020-08-06 20:20:00|4008.26|3970.26|4009.59|3971.59|4012.13|3974.13|4007.97|3969.97|267
1596745500000|2020-08-06 20:25:00|4009.49|3971.49|4003.39|3965.39|4009.49|3971.49|4003.39|3965.39|269
1596745800000|2020-08-06 20:30:00|4003.38|3965.38|4005.04|3967.04|4005.42|3967.42|4002.2|3964.2|269
1596746100000|2020-08-06 20:35:00|4005.02|3967.02|3999.26|3961.26|4005.1|3967.1|3999.03|3961.03|256
1596746400000|2020-08-06 20:40:00|3999.06|3961.06|3992.98|3954.98|3999.13|3961.13|3983.39|3945.39|273
1596746700000|2020-08-06 20:45:00|3992.97|3954.97|3995.89|3957.89|3996.05|3958.05|3991.91|3953.91|273
1596747000000|2020-08-06 20:50:00|3995.97|3957.97|4003.12|3965.12|4003.41|3965.41|3995.97|3957.97|277
1596747300000|2020-08-06 20:55:00|4003.15|3965.15|3998.9|3960.9|4003.21|3965.21|3998.81|3960.81|258
1596747600000|2020-08-06 21:00:00|3998.91|3960.91|4005.47|3967.47|4006.37|3968.37|3998.91|3960.91|262
1596747900000|2020-08-06 21:05:00|4005.67|3967.67|4008.78|3970.78|4011.57|3973.57|4005.67|3967.67|267
1596748200000|2020-08-06 21:10:00|4008.81|3970.81|4006.3|3968.3|4009.06|3971.06|4005.81|3967.81|229
1596748500000|2020-08-06 21:15:00|4006.31|3968.31|3998.9|3960.9|4006.52|3968.52|3998.46|3960.46|262
1596748800000|2020-08-06 21:20:00|3998.91|3960.91|4000.01|3962.01|4000.33|3962.33|3998.74|3960.74|257
1596749100000|2020-08-06 21:25:00|3999.93|3961.93|3988.86|3950.86|4000.03|3962.03|3988.86|3950.86|273
1596749400000|2020-08-06 21:30:00|3988.84|3950.84|3986.15|3948.15|3988.93|3950.93|3985.45|3947.45|281
1596749700000|2020-08-06 21:35:00|3986.24|3948.24|3981.8|3943.8|3986.72|3948.72|3980.53|3942.53|276
1596750000000|2020-08-06 21:40:00|3981.78|3943.78|3972.31|3934.31|3981.88|3943.88|3972.31|3934.31|273
1596750300000|2020-08-06 21:45:00|3972.32|3934.32|3953.83|3915.83|3973.64|3935.64|3942|3904|293
1596750600000|2020-08-06 21:50:00|3953.67|3915.67|3961.5|3923.5|3961.74|3923.74|3935.31|3897.31|296
1596750900000|2020-08-06 21:55:00|3961.45|3923.45|3964.68|3926.68|3968.13|3930.13|3956.56|3918.56|291
1596751200000|2020-08-06 22:00:00|3964.57|3926.57|3964.12|3926.12|3965.35|3927.35|3954.44|3916.44|281
1596751500000|2020-08-06 22:05:00|3964.07|3926.07|3964.61|3926.61|3970.66|3932.66|3962.31|3924.31|280
1596751800000|2020-08-06 22:10:00|3964.51|3926.51|3962.47|3924.47|3964.75|3926.75|3959.8|3921.8|284
1596752100000|2020-08-06 22:15:00|3962.56|3924.56|3963.01|3925.01|3967.66|3929.66|3955.61|3917.61|282
1596752400000|2020-08-06 22:20:00|3962.97|3924.97|3963.96|3925.96|3965.41|3927.41|3961|3923|274
1596752700000|2020-08-06 22:25:00|3963.97|3925.97|3962.02|3924.02|3965.75|3927.75|3961.05|3923.05|284
1596753000000|2020-08-06 22:30:00|3962.07|3924.07|3968.58|3930.58|3969.43|3931.43|3955.52|3917.52|282
1596753300000|2020-08-06 22:35:00|3968.73|3930.73|3967.87|3929.87|3969.82|3931.82|3966.72|3928.72|265
1596753600000|2020-08-06 22:40:00|3967.86|3929.86|3967.32|3929.32|3968.76|3930.76|3964.92|3926.92|254
1596753900000|2020-08-06 22:45:00|3966.71|3928.71|3955.89|3917.89|3966.71|3928.71|3955.89|3917.89|278
1596754200000|2020-08-06 22:50:00|3956.07|3918.07|3957.95|3919.95|3959.45|3921.45|3952.79|3914.79|285
1596754500000|2020-08-06 22:55:00|3957.9|3919.9|3967.32|3929.32|3967.32|3929.32|3957.8|3919.8|257
1596754800000|2020-08-06 23:00:00|3967.42|3929.42|3963.29|3925.29|3967.65|3929.65|3960.96|3922.96|271
1596755100000|2020-08-06 23:05:00|3963.01|3925.01|3953.11|3915.11|3963.16|3925.16|3951.08|3913.08|273
1596755400000|2020-08-06 23:10:00|3953.12|3915.12|3948.16|3910.16|3955.15|3917.15|3948.16|3910.16|268
1596755700000|2020-08-06 23:15:00|3946.96|3908.96|3944.61|3906.61|3946.96|3908.96|3939.21|3901.21|279
1596756000000|2020-08-06 23:20:00|3944.11|3906.11|3952.22|3914.22|3952.26|3914.26|3943.65|3905.65|270
1596756300000|2020-08-06 23:25:00|3952.39|3914.39|3952.85|3914.85|3955.88|3917.88|3951.97|3913.97|268
1596756600000|2020-08-06 23:30:00|3952.89|3914.89|3959.54|3921.54|3959.55|3921.55|3952.54|3914.54|274
1596756900000|2020-08-06 23:35:00|3959.51|3921.51|3959.15|3921.15|3961.59|3923.59|3956.96|3918.96|259
1596757200000|2020-08-06 23:40:00|3959.1|3921.1|3960.49|3922.49|3961.01|3923.01|3958.02|3920.02|267
1596757500000|2020-08-06 23:45:00|3960.47|3922.47|3967.3|3929.3|3967.3|3929.3|3960.47|3922.47|267
1596757800000|2020-08-06 23:50:00|3967.52|3929.52|3962.34|3924.34|3970|3932|3962.06|3924.06|278
1596758100000|2020-08-06 23:55:00|3962.29|3924.29|3964.46|3926.46|3965|3927|3961.2|3923.2|274
1596758400000|2020-08-07 00:00:00|3964.39|3926.39|3958.61|3920.61|3964.42|3926.42|3955.17|3917.17|274
1596758700000|2020-08-07 00:05:00|3958.91|3920.91|3962.97|3924.97|3963.75|3925.75|3958.91|3920.91|282
1596759000000|2020-08-07 00:10:00|3962.83|3924.83|3966.84|3928.84|3966.91|3928.91|3962.44|3924.44|270
1596759300000|2020-08-07 00:15:00|3966.82|3928.82|3972.8|3934.8|3974.88|3936.88|3966.82|3928.82|273
1596759600000|2020-08-07 00:20:00|3972.81|3934.81|3968.82|3930.82|3972.84|3934.84|3966.54|3928.54|269
1596759900000|2020-08-07 00:25:00|3968.89|3930.89|3979.66|3941.66|3980.14|3942.14|3968.89|3930.89|277
1596760200000|2020-08-07 00:30:00|3979.68|3941.68|3982.53|3944.53|3985.18|3947.18|3978.98|3940.98|278
1596760500000|2020-08-07 00:35:00|3982.51|3944.51|3978.69|3940.69|3982.92|3944.92|3978.66|3940.66|271
1596760800000|2020-08-07 00:40:00|3978.66|3940.66|3980.19|3942.19|3981.97|3943.97|3976.93|3938.93|271
1596761100000|2020-08-07 00:45:00|3980.41|3942.41|3978.44|3940.44|3980.49|3942.49|3975.55|3937.55|268
1596761400000|2020-08-07 00:50:00|3978.18|3940.18|3981.22|3943.22|3981.22|3943.22|3976.55|3938.55|267
1596761700000|2020-08-07 00:55:00|3981.19|3943.19|3977.17|3939.17|3981.55|3943.55|3975.49|3937.49|268
1596762000000|2020-08-07 01:00:00|3977.18|3939.18|3983.82|3945.82|3983.84|3945.84|3976.79|3938.79|274
1596762300000|2020-08-07 01:05:00|3983.75|3945.75|3996.47|3958.47|3999.23|3961.23|3983.48|3945.48|282
1596762600000|2020-08-07 01:10:00|3996.6|3958.6|3998.77|3960.77|4001.03|3963.03|3996.6|3958.6|278
1596762900000|2020-08-07 01:15:00|3998.68|3960.68|4004.1|3966.1|4004.81|3966.81|3998.67|3960.67|281
1596763200000|2020-08-07 01:20:00|4004.17|3966.17|4008.5|3970.5|4011.98|3973.98|4002.23|3964.23|282
1596763500000|2020-08-07 01:25:00|4008.54|3970.54|4009.84|3971.84|4012.07|3974.07|4008.05|3970.05|287
1596763800000|2020-08-07 01:30:00|4009.87|3971.87|4005.8|3967.8|4012.9|3974.9|4005.69|3967.69|284
1596764100000|2020-08-07 01:35:00|4005.76|3967.76|4001.11|3963.11|4006.34|3968.34|4001.11|3963.11|277
1596764400000|2020-08-07 01:40:00|4001.12|3963.12|3998.73|3960.73|4002.57|3964.57|3997.33|3959.33|276
1596764700000|2020-08-07 01:45:00|3998.83|3960.83|4006.42|3968.42|4006.56|3968.56|3998.39|3960.39|265
1596765000000|2020-08-07 01:50:00|4006.36|3968.36|4007.06|3969.06|4007.64|3969.64|4005.59|3967.59|264
1596765300000|2020-08-07 01:55:00|4007.05|3969.05|4002.13|3964.13|4007.28|3969.28|4001.92|3963.92|259
1596765600000|2020-08-07 02:00:00|4002.2|3964.2|3999.53|3961.53|4002.36|3964.36|3999.13|3961.13|265
1596765900000|2020-08-07 02:05:00|3999.52|3961.52|4014.59|3976.59|4014.62|3976.62|3999.1|3961.1|269
1596766200000|2020-08-07 02:10:00|4014.61|3976.61|4014.06|3976.06|4015.37|3977.37|4011.98|3973.98|273
1596766500000|2020-08-07 02:15:00|4014.08|3976.08|4017.13|3979.13|4017.24|3979.24|4011.68|3973.68|271
1596766800000|2020-08-07 02:20:00|4017.05|3979.05|4018.67|3980.67|4020.01|3982.01|4016.89|3978.89|276
1596767100000|2020-08-07 02:25:00|4018.63|3980.63|4014.33|3976.33|4018.94|3980.94|4014.29|3976.29|266
1596767400000|2020-08-07 02:30:00|4014.28|3976.28|4007.76|3969.76|4014.28|3976.28|4007.27|3969.27|276
1596767700000|2020-08-07 02:35:00|4007.79|3969.79|4006.77|3968.77|4010.14|3972.14|4006.55|3968.55|257
1596768000000|2020-08-07 02:40:00|4006.8|3968.8|4011.9|3973.9|4013.15|3975.15|4004.64|3966.64|274
1596768300000|2020-08-07 02:45:00|4011.88|3973.88|4008.74|3970.74|4013.86|3975.86|4008.68|3970.68|275
1596768600000|2020-08-07 02:50:00|4008.78|3970.78|4004.82|3966.82|4009.05|3971.05|4001.99|3963.99|280
1596768900000|2020-08-07 02:55:00|4004.84|3966.84|4001.06|3963.06|4006.2|3968.2|4001.06|3963.06|267
1596769200000|2020-08-07 03:00:00|4001.08|3963.08|4003.44|3965.44|4004.71|3966.71|4000.86|3962.86|263
1596769500000|2020-08-07 03:05:00|4003.4|3965.4|4003.22|3965.22|4003.49|3965.49|4001.58|3963.58|267
1596769800000|2020-08-07 03:10:00|4003.21|3965.21|4001.77|3963.77|4003.36|3965.36|4000.6|3962.6|261
1596770100000|2020-08-07 03:15:00|4001.85|3963.85|3994.47|3956.47|4002.58|3964.58|3994.47|3956.47|265
1596770400000|2020-08-07 03:20:00|3994.37|3956.37|3996.97|3958.97|3997.67|3959.67|3993.39|3955.39|260
1596770700000|2020-08-07 03:25:00|3997.04|3959.04|4000.52|3962.52|4000.92|3962.92|3997|3959|265
1596771000000|2020-08-07 03:30:00|4000.53|3962.53|4010.18|3972.18|4010.5|3972.5|4000.53|3962.53|266
1596771300000|2020-08-07 03:35:00|4010.08|3972.08|4009.19|3971.19|4010.3|3972.3|4006.98|3968.98|272
1596771600000|2020-08-07 03:40:00|4009.02|3971.02|4002.58|3964.58|4009.42|3971.42|4002.55|3964.55|273
1596771900000|2020-08-07 03:45:00|4002.55|3964.55|3994.83|3956.83|4002.55|3964.55|3993.86|3955.86|265
1596772200000|2020-08-07 03:50:00|3994.81|3956.81|3993.08|3955.08|3995.04|3957.04|3991.89|3953.89|260
1596772500000|2020-08-07 03:55:00|3993.09|3955.09|3987.34|3949.34|3993.69|3955.69|3987.34|3949.34|269
1596772800000|2020-08-07 04:00:00|3987.29|3949.29|3987.09|3949.09|3988.37|3950.37|3984.39|3946.39|275
1596773100000|2020-08-07 04:05:00|3987.15|3949.15|3987.51|3949.51|3990.88|3952.88|3987.08|3949.08|256
1596773400000|2020-08-07 04:10:00|3987.5|3949.5|3989.1|3951.1|3990.56|3952.56|3986.34|3948.34|275
1596773700000|2020-08-07 04:15:00|3989.04|3951.04|3985.2|3947.2|3989.04|3951.04|3985|3947|267
1596774000000|2020-08-07 04:20:00|3985.17|3947.17|3980.72|3942.72|3985.19|3947.19|3980.27|3942.27|259
1596774300000|2020-08-07 04:25:00|3980.66|3942.66|3981.77|3943.77|3981.92|3943.92|3973.49|3935.49|273
1596774600000|2020-08-07 04:30:00|3981.75|3943.75|3973.07|3935.07|3981.75|3943.75|3973.06|3935.06|281
1596774900000|2020-08-07 04:35:00|3972.97|3934.97|3973.42|3935.42|3975.2|3937.2|3970.07|3932.07|276
1596775200000|2020-08-07 04:40:00|3973.44|3935.44|3981.28|3943.28|3981.28|3943.28|3973.4|3935.4|274
1596775500000|2020-08-07 04:45:00|3981.39|3943.39|3984.65|3946.65|3985.49|3947.49|3981.39|3943.39|261
1596775800000|2020-08-07 04:50:00|3984.55|3946.55|3986.88|3948.88|3987.73|3949.73|3982.61|3944.61|271
1596776100000|2020-08-07 04:55:00|3986.82|3948.82|3989.14|3951.14|3989.46|3951.46|3986.28|3948.28|267
1596776400000|2020-08-07 05:00:00|3989.06|3951.06|3987.39|3949.39|3989.46|3951.46|3987.39|3949.39|267
1596776700000|2020-08-07 05:05:00|3987.28|3949.28|3983.04|3945.04|3987.28|3949.28|3982.88|3944.88|264
1596777000000|2020-08-07 05:10:00|3983.12|3945.12|3975.08|3937.08|3983.12|3945.12|3972.02|3934.02|272
1596777300000|2020-08-07 05:15:00|3975.06|3937.06|3978.48|3940.48|3978.48|3940.48|3970.75|3932.75|262
1596777600000|2020-08-07 05:20:00|3978.46|3940.46|3972.85|3934.85|3978.9|3940.9|3971.81|3933.81|258
1596777900000|2020-08-07 05:25:00|3972.8|3934.8|3975.95|3937.95|3976.66|3938.66|3972.45|3934.45|266
1596778200000|2020-08-07 05:30:00|3975.96|3937.96|3978.08|3940.08|3978.99|3940.99|3975.9|3937.9|269
1596778500000|2020-08-07 05:35:00|3978.12|3940.12|3970.72|3932.72|3978.24|3940.24|3969.52|3931.52|267
1596778800000|2020-08-07 05:40:00|3970.71|3932.71|3970.71|3932.71|3973.18|3935.18|3964.34|3926.34|274
1596779100000|2020-08-07 05:45:00|3970.46|3932.46|3978.29|3940.29|3978.62|3940.62|3969.62|3931.62|278
1596779400000|2020-08-07 05:50:00|3978.17|3940.17|3976.49|3938.49|3979.15|3941.15|3973.61|3935.61|269
1596779700000|2020-08-07 05:55:00|3976.52|3938.52|3972.8|3934.8|3977.48|3939.48|3970.63|3932.63|255
1596780000000|2020-08-07 06:00:00|3972.96|3934.96|3969.25|3931.25|3973.24|3935.24|3969.13|3931.13|260
1596780300000|2020-08-07 06:05:00|3969.32|3931.32|3972|3934|3972|3934|3969.21|3931.21|259
1596780600000|2020-08-07 06:10:00|3972.01|3934.01|3974.67|3936.67|3974.69|3936.69|3971.86|3933.86|261
1596780900000|2020-08-07 06:15:00|3974.65|3936.65|3982.5|3944.5|3983.69|3945.69|3974.24|3936.24|276
1596781200000|2020-08-07 06:20:00|3982.65|3944.65|3984.8|3946.8|3986.5|3948.5|3982.64|3944.64|254
1596781500000|2020-08-07 06:25:00|3984.81|3946.81|3985.06|3947.06|3985.37|3947.37|3983.31|3945.31|251
1596781800000|2020-08-07 06:30:00|3985.05|3947.05|3990.88|3952.88|3992.51|3954.51|3984.83|3946.83|264
1596782100000|2020-08-07 06:35:00|3990.78|3952.78|3988.25|3950.25|3990.78|3952.78|3987.89|3949.89|266
1596782400000|2020-08-07 06:40:00|3988.26|3950.26|3988.79|3950.79|3989.89|3951.89|3987.35|3949.35|261
1596782700000|2020-08-07 06:45:00|3988.84|3950.84|3987.95|3949.95|3990.12|3952.12|3987.5|3949.5|242
1596783000000|2020-08-07 06:50:00|3987.93|3949.93|3984.89|3946.89|3988.14|3950.14|3983.91|3945.91|249
1596783300000|2020-08-07 06:55:00|3985.07|3947.07|3987.29|3949.29|3989.83|3951.83|3985.04|3947.04|248
1596783600000|2020-08-07 07:00:00|3987.24|3949.24|3976.14|3938.14|3987.32|3949.32|3976.14|3938.14|277
1596783900000|2020-08-07 07:05:00|3976.11|3938.11|3973.81|3935.81|3976.2|3938.2|3973.57|3935.57|261
1596784200000|2020-08-07 07:10:00|3973.71|3935.71|3974.11|3936.11|3974.52|3936.52|3973.07|3935.07|244
1596784500000|2020-08-07 07:15:00|3974.1|3936.1|3976.83|3938.83|3976.86|3938.86|3974.09|3936.09|243
1596784800000|2020-08-07 07:20:00|3976.76|3938.76|3974.61|3936.61|3976.76|3938.76|3973.41|3935.41|252
1596785100000|2020-08-07 07:25:00|3974.6|3936.6|3974.54|3936.54|3979.46|3941.46|3974.54|3936.54|257
1596785400000|2020-08-07 07:30:00|3974.42|3936.42|3974.68|3936.68|3975.19|3937.19|3971.66|3933.66|252
1596785700000|2020-08-07 07:35:00|3975.02|3937.02|3980.89|3942.89|3980.96|3942.96|3975.02|3937.02|246
1596786000000|2020-08-07 07:40:00|3980.87|3942.87|3980.66|3942.66|3981.18|3943.18|3978.93|3940.93|253
1596786300000|2020-08-07 07:45:00|3980.68|3942.68|3980.63|3942.63|3982.28|3944.28|3980.52|3942.52|249
1596786600000|2020-08-07 07:50:00|3980.64|3942.64|3979.51|3941.51|3980.64|3942.64|3978.79|3940.79|239
1596786900000|2020-08-07 07:55:00|3979.45|3941.45|3979.81|3941.81|3979.94|3941.94|3977.68|3939.68|255
1596787200000|2020-08-07 08:00:00|3979.87|3941.87|3976.92|3938.92|3979.87|3941.87|3975.59|3937.59|264
1596787500000|2020-08-07 08:05:00|3976.87|3938.87|3966.32|3928.32|3976.87|3938.87|3961.24|3923.24|286
1596787800000|2020-08-07 08:10:00|3966.3|3928.3|3982.79|3944.79|3982.79|3944.79|3966.3|3928.3|274
1596788100000|2020-08-07 08:15:00|3982.87|3944.87|3988.35|3950.35|3989.98|3951.98|3982.87|3944.87|280
1596788400000|2020-08-07 08:20:00|3988.34|3950.34|3994.8|3956.8|3998.05|3960.05|3988.34|3950.34|282
1596788700000|2020-08-07 08:25:00|3994.76|3956.76|3997.89|3959.89|4001.71|3963.71|3994.73|3956.73|280
1596789000000|2020-08-07 08:30:00|3997.85|3959.85|4005.06|3967.06|4005.31|3967.31|3997.79|3959.79|274
1596789300000|2020-08-07 08:35:00|4005.21|3967.21|4002.52|3964.52|4005.39|3967.39|4000.59|3962.59|269
1596789600000|2020-08-07 08:40:00|4002.55|3964.55|4002.52|3964.52|4003.67|3965.67|4001.55|3963.55|267
1596789900000|2020-08-07 08:45:00|4002.04|3964.04|4006.69|3968.69|4006.69|3968.69|4000.26|3962.26|279
1596790200000|2020-08-07 08:50:00|4006.73|3968.73|4010.12|3972.12|4010.12|3972.12|4005.52|3967.52|284
1596790500000|2020-08-07 08:55:00|4010.09|3972.09|4009.97|3971.97|4011.64|3973.64|4009.73|3971.73|271
1596790800000|2020-08-07 09:00:00|4009.96|3971.96|3999.4|3961.4|4009.96|3971.96|3999.25|3961.25|276
1596791100000|2020-08-07 09:05:00|3999.33|3961.33|4006.03|3968.03|4007.1|3969.1|3999.14|3961.14|275
1596791400000|2020-08-07 09:10:00|4006.04|3968.04|4014.96|3976.96|4015.32|3977.32|4005.98|3967.98|284
1596791700000|2020-08-07 09:15:00|4014.91|3976.91|4021.03|3983.03|4022.62|3984.62|4014.87|3976.87|278
1596792000000|2020-08-07 09:20:00|4020.93|3982.93|4021.25|3983.25|4026.51|3988.51|4020.93|3982.93|278
1596792300000|2020-08-07 09:25:00|4021.24|3983.24|4015.64|3977.64|4021.86|3983.86|4015.64|3977.64|278
1596792600000|2020-08-07 09:30:00|4015.6|3977.6|4014.48|3976.48|4016.54|3978.54|4012.69|3974.69|272
1596792900000|2020-08-07 09:35:00|4014.51|3976.51|4011.33|3973.33|4014.9|3976.9|4010.89|3972.89|276
1596793200000|2020-08-07 09:40:00|4011.25|3973.25|4008.39|3970.39|4011.39|3973.39|4007.13|3969.13|265
1596793500000|2020-08-07 09:45:00|4008.38|3970.38|4008|3970|4008.92|3970.92|4006.87|3968.87|263
1596793800000|2020-08-07 09:50:00|4007.95|3969.95|4007.52|3969.52|4008.17|3970.17|4006.73|3968.73|251
1596794100000|2020-08-07 09:55:00|4007.51|3969.51|4007.02|3969.02|4007.62|3969.62|4003.98|3965.98|264
1596794400000|2020-08-07 10:00:00|4007.08|3969.08|4013.51|3975.51|4014.2|3976.2|4006.88|3968.88|261
1596794700000|2020-08-07 10:05:00|4013.27|3975.27|4011.94|3973.94|4013.27|3975.27|4011.53|3973.53|260
1596795000000|2020-08-07 10:10:00|4011.89|3973.89|4007.95|3969.95|4012.39|3974.39|4007.75|3969.75|253
1596795300000|2020-08-07 10:15:00|4007.91|3969.91|4009.61|3971.61|4010.32|3972.32|4007.72|3969.72|271
1596795600000|2020-08-07 10:20:00|4009.58|3971.58|4001.67|3963.67|4010.34|3972.34|4001.64|3963.64|257
1596795900000|2020-08-07 10:25:00|4001.69|3963.69|4006.74|3968.74|4008.27|3970.27|4001.69|3963.69|255
1596796200000|2020-08-07 10:30:00|4006.77|3968.77|4006.63|3968.63|4007.29|3969.29|4003.08|3965.08|266
1596796500000|2020-08-07 10:35:00|4006.85|3968.85|4008.48|3970.48|4010.41|3972.41|4006.85|3968.85|264
1596796800000|2020-08-07 10:40:00|4008.5|3970.5|4003.16|3965.16|4008.57|3970.57|4003.16|3965.16|255
1596797100000|2020-08-07 10:45:00|4003.08|3965.08|3993.31|3955.31|4003.08|3965.08|3993.28|3955.28|265
1596797400000|2020-08-07 10:50:00|3993.29|3955.29|3995.18|3957.18|3996.08|3958.08|3991.44|3953.44|273
1596797700000|2020-08-07 10:55:00|3995.31|3957.31|3996.4|3958.4|3996.4|3958.4|3992.7|3954.7|265
1596798000000|2020-08-07 11:00:00|3996.59|3958.59|3989.77|3951.77|3996.95|3958.95|3988.84|3950.84|271
1596798300000|2020-08-07 11:05:00|3989.78|3951.78|3992.02|3954.02|3992.33|3954.33|3989.63|3951.63|261
1596798600000|2020-08-07 11:10:00|3991.99|3953.99|3986.47|3948.47|3991.99|3953.99|3986.47|3948.47|267
1596798900000|2020-08-07 11:15:00|3986.52|3948.52|3985.15|3947.15|3986.68|3948.68|3980.6|3942.6|279
1596799200000|2020-08-07 11:20:00|3984.98|3946.98|3976.43|3938.43|3985.2|3947.2|3975.97|3937.97|265
1596799500000|2020-08-07 11:25:00|3976.45|3938.45|3984.35|3946.35|3984.74|3946.74|3976.39|3938.39|272
1596799800000|2020-08-07 11:30:00|3984.28|3946.28|3989.17|3951.17|3989.31|3951.31|3984.28|3946.28|263
1596800100000|2020-08-07 11:35:00|3989.13|3951.13|3987.5|3949.5|3990.38|3952.38|3987.15|3949.15|256
1596800400000|2020-08-07 11:40:00|3987.42|3949.42|3975.87|3937.87|3987.66|3949.66|3975.87|3937.87|277
1596800700000|2020-08-07 11:45:00|3975.92|3937.92|3981.25|3943.25|3985.08|3947.08|3975.53|3937.53|271
1596801000000|2020-08-07 11:50:00|3980.83|3942.83|3972.77|3934.77|3981.8|3943.8|3971.77|3933.77|266
1596801300000|2020-08-07 11:55:00|3972.71|3934.71|3982.44|3944.44|3983.04|3945.04|3962.94|3924.94|289
1596801600000|2020-08-07 12:00:00|3982.38|3944.38|3991.25|3953.25|3991.4|3953.4|3982.32|3944.32|278
1596801900000|2020-08-07 12:05:00|3991.21|3953.21|3988.35|3950.35|3991.24|3953.24|3988.29|3950.29|267
1596802200000|2020-08-07 12:10:00|3988.27|3950.27|3991.82|3953.82|3991.86|3953.86|3986.69|3948.69|266
1596802500000|2020-08-07 12:15:00|3991.95|3953.95|3990.15|3952.15|3993.84|3955.84|3989.73|3951.73|277
1596802800000|2020-08-07 12:20:00|3990.13|3952.13|3978.73|3940.73|3990.73|3952.73|3977.52|3939.52|273
1596803100000|2020-08-07 12:25:00|3978.72|3940.72|3968.58|3930.58|3978.72|3940.72|3959.09|3921.09|288
1596803400000|2020-08-07 12:30:00|3968.62|3930.62|3972.39|3934.39|3974.59|3936.59|3964.07|3926.07|290
1596803700000|2020-08-07 12:35:00|3972.24|3934.24|3975.86|3937.86|3976.69|3938.69|3968.25|3930.25|281
1596804000000|2020-08-07 12:40:00|3975.99|3937.99|3970.26|3932.26|3976.37|3938.37|3970.12|3932.12|263
1596804300000|2020-08-07 12:45:00|3970.22|3932.22|3986.95|3948.95|3986.95|3948.95|3970.15|3932.15|274
1596804600000|2020-08-07 12:50:00|3987.17|3949.17|3986.13|3948.13|3989.01|3951.01|3985.04|3947.04|273
1596804900000|2020-08-07 12:55:00|3986.14|3948.14|3988.9|3950.9|3989.07|3951.07|3986.14|3948.14|273
1596805200000|2020-08-07 13:00:00|3988.84|3950.84|3987.16|3949.16|3989.68|3951.68|3986.71|3948.71|276
1596805500000|2020-08-07 13:05:00|3987.12|3949.12|3990|3952|3990.08|3952.08|3986.98|3948.98|259
1596805800000|2020-08-07 13:10:00|3989.99|3951.99|3994.64|3956.64|3995.17|3957.17|3989.98|3951.98|271
1596806100000|2020-08-07 13:15:00|3994.62|3956.62|3995.04|3957.04|3995.97|3957.97|3992.45|3954.45|276
1596806400000|2020-08-07 13:20:00|3994.87|3956.87|3985.9|3947.9|3994.87|3956.87|3985.9|3947.9|263
1596806700000|2020-08-07 13:25:00|3985.84|3947.84|3989.28|3951.28|3989.38|3951.38|3983.86|3945.86|279
1596807000000|2020-08-07 13:30:00|3989.29|3951.29|3987.14|3949.14|3990.85|3952.85|3987.08|3949.08|254
1596807300000|2020-08-07 13:35:00|3987.15|3949.15|3986.15|3948.15|3989.46|3951.46|3986.15|3948.15|251
1596807600000|2020-08-07 13:40:00|3986.16|3948.16|3977.28|3939.28|3986.16|3948.16|3974.44|3936.44|265
1596807900000|2020-08-07 13:45:00|3977.51|3939.51|3978.01|3940.01|3978.01|3940.01|3973.97|3935.97|261
1596808200000|2020-08-07 13:50:00|3977.99|3939.99|3981.5|3943.5|3981.84|3943.84|3977.99|3939.99|263
1596808500000|2020-08-07 13:55:00|3981.49|3943.49|3986.82|3948.82|3986.89|3948.89|3981.15|3943.15|265
1596808800000|2020-08-07 14:00:00|3986.93|3948.93|3975.7|3937.7|3987.43|3949.43|3975.7|3937.7|270
1596809100000|2020-08-07 14:05:00|3975.65|3937.65|3957.64|3919.64|3975.89|3937.89|3957.52|3919.52|292
1596809400000|2020-08-07 14:10:00|3957.94|3919.94|3965.59|3927.59|3966.33|3928.33|3957.59|3919.59|287
1596809700000|2020-08-07 14:15:00|3965.53|3927.53|3893.29|3855.29|3965.53|3927.53|3893.29|3855.29|291
1596810000000|2020-08-07 14:20:00|3897.51|3859.51|3918.96|3880.96|3918.96|3880.96|3892.79|3854.79|300
1596810300000|2020-08-07 14:25:00|3918.08|3880.08|3900.54|3862.54|3918.08|3880.08|3899.39|3861.39|298
1596810600000|2020-08-07 14:30:00|3900.56|3862.56|3921.25|3883.25|3921.32|3883.32|3895.44|3857.44|293
1596810900000|2020-08-07 14:35:00|3921.28|3883.28|3912.76|3874.76|3921.65|3883.65|3911.36|3873.36|291
1596811200000|2020-08-07 14:40:00|3912.73|3874.73|3920.3|3882.3|3924.95|3886.95|3912.73|3874.73|288
1596811500000|2020-08-07 14:45:00|3920.35|3882.35|3914.84|3876.84|3920.38|3882.38|3913.69|3875.69|289
1596811800000|2020-08-07 14:50:00|3914.83|3876.83|3917.59|3879.59|3919.68|3881.68|3908.74|3870.74|284
1596812100000|2020-08-07 14:55:00|3917.66|3879.66|3917.67|3879.67|3918.43|3880.43|3913.54|3875.54|288
1596812400000|2020-08-07 15:00:00|3917.62|3879.62|3920.9|3882.9|3920.9|3882.9|3914.25|3876.25|273
1596812700000|2020-08-07 15:05:00|3920.87|3882.87|3928.73|3890.73|3928.77|3890.77|3920.37|3882.37|272
1596813000000|2020-08-07 15:10:00|3928.74|3890.74|3930.73|3892.73|3931.99|3893.99|3928.4|3890.4|273
1596813300000|2020-08-07 15:15:00|3930.79|3892.79|3931.98|3893.98|3933.36|3895.36|3927.26|3889.26|274
1596813600000|2020-08-07 15:20:00|3932|3894|3925.8|3887.8|3934.81|3896.81|3925.8|3887.8|279
1596813900000|2020-08-07 15:25:00|3925.76|3887.76|3926.8|3888.8|3926.94|3888.94|3924.18|3886.18|244
1596814200000|2020-08-07 15:30:00|3926.87|3888.87|3932.09|3894.09|3935.37|3897.37|3926.68|3888.68|274
1596814500000|2020-08-07 15:35:00|3932.11|3894.11|3935.8|3897.8|3936.3|3898.3|3931.67|3893.67|263
1596814800000|2020-08-07 15:40:00|3935.73|3897.73|3926.83|3888.83|3935.73|3897.73|3925.37|3887.37|267
1596815100000|2020-08-07 15:45:00|3926.82|3888.82|3921.25|3883.25|3927.85|3889.85|3921.25|3883.25|276
1596815400000|2020-08-07 15:50:00|3921.18|3883.18|3921.57|3883.57|3926.39|3888.39|3920.37|3882.37|279
1596815700000|2020-08-07 15:55:00|3921.5|3883.5|3916.53|3878.53|3921.5|3883.5|3916.09|3878.09|272
1596816000000|2020-08-07 16:00:00|3916.78|3878.78|3927.82|3889.82|3927.82|3889.82|3913.67|3875.67|276
1596816300000|2020-08-07 16:05:00|3927.99|3889.99|3908.7|3870.7|3928.82|3890.82|3908.7|3870.7|276
1596816600000|2020-08-07 16:10:00|3908.19|3870.19|3912.27|3874.27|3914|3876|3907.37|3869.37|285
1596816900000|2020-08-07 16:15:00|3912.21|3874.21|3911.48|3873.48|3913.97|3875.97|3909.44|3871.44|279
1596817200000|2020-08-07 16:20:00|3911.42|3873.42|3914.86|3876.86|3916.83|3878.83|3903.97|3865.97|283
1596817500000|2020-08-07 16:25:00|3914.71|3876.71|3909.8|3871.8|3918.46|3880.46|3909.76|3871.76|278
1596817800000|2020-08-07 16:30:00|3909.72|3871.72|3902.42|3864.42|3913.38|3875.38|3902.42|3864.42|281
1596818100000|2020-08-07 16:35:00|3902.14|3864.14|3899.92|3861.92|3903.59|3865.59|3896.25|3858.25|277
1596818400000|2020-08-07 16:40:00|3899.79|3861.79|3893.92|3855.92|3900.89|3862.89|3892.94|3854.94|287
1596818700000|2020-08-07 16:45:00|3893.88|3855.88|3892.54|3854.54|3898.73|3860.73|3888.67|3850.67|275
1596819000000|2020-08-07 16:50:00|3892.56|3854.56|3901.01|3863.01|3903.96|3865.96|3892.56|3854.56|286
1596819300000|2020-08-07 16:55:00|3900.97|3862.97|3880.61|3842.61|3901.99|3863.99|3880.61|3842.61|277
1596819600000|2020-08-07 17:00:00|3880.48|3842.48|3878.24|3840.24|3880.48|3842.48|3841.68|3803.68|298
1596819900000|2020-08-07 17:05:00|3878.17|3840.17|3862.06|3824.06|3878.29|3840.29|3861.03|3823.03|293
1596820200000|2020-08-07 17:10:00|3862.07|3824.07|3848.42|3810.42|3863.28|3825.28|3839.22|3801.22|297
1596820500000|2020-08-07 17:15:00|3848.33|3810.33|3855.72|3817.72|3858.52|3820.52|3843.97|3805.97|282
1596820800000|2020-08-07 17:20:00|3855.76|3817.76|3855.99|3817.99|3858.9|3820.9|3853.37|3815.37|288
1596821100000|2020-08-07 17:25:00|3855.87|3817.87|3828.44|3790.44|3855.87|3817.87|3816.15|3778.15|299
1596821400000|2020-08-07 17:30:00|3828.58|3790.58|3766.16|3728.16|3828.73|3790.73|3766.16|3728.16|299
1596821700000|2020-08-07 17:35:00|3766.12|3728.12|3766.85|3728.85|3771.29|3733.29|3734.82|3696.82|298
1596822000000|2020-08-07 17:40:00|3767.03|3729.03|3778.67|3740.67|3782.41|3744.41|3765.2|3727.2|292
1596822300000|2020-08-07 17:45:00|3778.83|3740.83|3786.28|3748.28|3786.29|3748.29|3769.17|3731.17|292
1596822600000|2020-08-07 17:50:00|3786.37|3748.37|3800.82|3762.82|3800.84|3762.84|3780.57|3742.57|295
1596822900000|2020-08-07 17:55:00|3800.99|3762.99|3802.59|3764.59|3804.74|3766.74|3796.71|3758.71|288
1596823200000|2020-08-07 18:00:00|3802.67|3764.67|3776.48|3738.48|3802.67|3764.67|3776.48|3738.48|291
1596823500000|2020-08-07 18:05:00|3776.38|3738.38|3788.27|3750.27|3788.27|3750.27|3775.09|3737.09|293
1596823800000|2020-08-07 18:10:00|3788.34|3750.34|3780.28|3742.28|3792.11|3754.11|3779.72|3741.72|287
1596824100000|2020-08-07 18:15:00|3780.27|3742.27|3768.17|3730.17|3780.31|3742.31|3759.82|3721.82|284
1596824400000|2020-08-07 18:20:00|3768.42|3730.42|3770|3732|3770.79|3732.79|3753.16|3715.16|290
1596824700000|2020-08-07 18:25:00|3769.9|3731.9|3753.96|3715.96|3769.94|3731.94|3738.41|3700.41|295
1596825000000|2020-08-07 18:30:00|3753.88|3715.88|3736.48|3698.48|3754.3|3716.3|3733.39|3695.39|292
1596825300000|2020-08-07 18:35:00|3736.59|3698.59|3757.78|3719.78|3757.78|3719.78|3729.62|3691.62|296
1596825600000|2020-08-07 18:40:00|3757.84|3719.84|3779.38|3741.38|3782.42|3744.42|3757.81|3719.81|289
1596825900000|2020-08-07 18:45:00|3779.36|3741.36|3796.42|3758.42|3799.24|3761.24|3778.49|3740.49|286
1596826200000|2020-08-07 18:50:00|3795.95|3757.95|3794.22|3756.22|3800.52|3762.52|3790.15|3752.15|285
1596826500000|2020-08-07 18:55:00|3794.14|3756.14|3795.98|3757.98|3795.98|3757.98|3789.99|3751.99|280
1596826800000|2020-08-07 19:00:00|3795.99|3757.99|3793.3|3755.3|3796.33|3758.33|3790.22|3752.22|272
1596827100000|2020-08-07 19:05:00|3793.32|3755.32|3816.48|3778.48|3816.58|3778.58|3793.3|3755.3|287
1596827400000|2020-08-07 19:10:00|3816.47|3778.47|3814.3|3776.3|3817.47|3779.47|3812.77|3774.77|273
1596827700000|2020-08-07 19:15:00|3814.25|3776.25|3818.75|3780.75|3818.75|3780.75|3814.19|3776.19|275
1596828000000|2020-08-07 19:20:00|3818.68|3780.68|3815.45|3777.45|3819.36|3781.36|3808.4|3770.4|276
1596828300000|2020-08-07 19:25:00|3815.52|3777.52|3823.56|3785.56|3825.79|3787.79|3815.52|3777.52|277
1596828600000|2020-08-07 19:30:00|3823.53|3785.53|3815.32|3777.32|3823.81|3785.81|3812.42|3774.42|274
1596828900000|2020-08-07 19:35:00|3815.3|3777.3|3812.6|3774.6|3818.34|3780.34|3810.82|3772.82|274
1596829200000|2020-08-07 19:40:00|3812.59|3774.59|3807.89|3769.89|3814.96|3776.96|3807.89|3769.89|269
1596829500000|2020-08-07 19:45:00|3807.98|3769.98|3815.98|3777.98|3816.17|3778.17|3806.65|3768.65|262
1596829800000|2020-08-07 19:50:00|3816.01|3778.01|3804.32|3766.32|3816.72|3778.72|3804.03|3766.03|276
1596830100000|2020-08-07 19:55:00|3804.27|3766.27|3809.46|3771.46|3810.26|3772.26|3804.14|3766.14|258
1596830400000|2020-08-07 20:00:00|3809.47|3771.47|3809.98|3771.98|3809.98|3771.98|3799.84|3761.84|280
1596830700000|2020-08-07 20:05:00|3810.24|3772.24|3830.41|3792.41|3831.14|3793.14|3810.24|3772.24|279
1596831000000|2020-08-07 20:10:00|3830.3|3792.3|3834.56|3796.56|3836.53|3798.53|3829.95|3791.95|277
1596831300000|2020-08-07 20:15:00|3834.65|3796.65|3840.8|3802.8|3841.06|3803.06|3834.43|3796.43|273
1596831600000|2020-08-07 20:20:00|3840.84|3802.84|3839.41|3801.41|3842.39|3804.39|3839.37|3801.37|267
1596831900000|2020-08-07 20:25:00|3839.43|3801.43|3846.9|3808.9|3848.53|3810.53|3838.9|3800.9|267
1596832200000|2020-08-07 20:30:00|3846.94|3808.94|3838.54|3800.54|3847.08|3809.08|3838.1|3800.1|279
1596832500000|2020-08-07 20:35:00|3838.6|3800.6|3836.71|3798.71|3838.88|3800.88|3835.57|3797.57|263
1596832800000|2020-08-07 20:40:00|3836.82|3798.82|3844.49|3806.49|3847.39|3809.39|3836.35|3798.35|273
1596833100000|2020-08-07 20:45:00|3844.47|3806.47|3835.51|3797.51|3844.55|3806.55|3834.8|3796.8|266
1596833400000|2020-08-07 20:50:00|3835.52|3797.52|3832.01|3794.01|3835.96|3797.96|3831.67|3793.67|259
1596833700000|2020-08-07 20:55:00|3831.97|3793.97|3838.55|3800.55|3840.77|3802.77|3831.97|3793.97|222
1596870000000|2020-08-08 07:00:00|3853.72|3815.72|3852.71|3814.71|3855.66|3817.66|3852.71|3814.71|199
1596870300000|2020-08-08 07:05:00|3852.64|3814.64|3849.99|3811.99|3853.14|3815.14|3849.97|3811.97|236
1596870600000|2020-08-08 07:10:00|3849.96|3811.96|3844.8|3806.8|3850.09|3812.09|3844.69|3806.69|242
1596870900000|2020-08-08 07:15:00|3844.85|3806.85|3853.49|3815.49|3853.76|3815.76|3844.6|3806.6|258
1596871200000|2020-08-08 07:20:00|3853.5|3815.5|3855.35|3817.35|3855.46|3817.46|3853.32|3815.32|255
1596871500000|2020-08-08 07:25:00|3855.33|3817.33|3854.64|3816.64|3858.77|3820.77|3854.59|3816.59|238
1596871800000|2020-08-08 07:30:00|3854.63|3816.63|3856.39|3818.39|3856.39|3818.39|3854.47|3816.47|260
1596872100000|2020-08-08 07:35:00|3856.37|3818.37|3857|3819|3858.55|3820.55|3856.37|3818.37|254
1596872400000|2020-08-08 07:40:00|3856.96|3818.96|3855.31|3817.31|3857.69|3819.69|3855.28|3817.28|249
1596872700000|2020-08-08 07:45:00|3855.29|3817.29|3854.49|3816.49|3856.16|3818.16|3854.49|3816.49|248
1596873000000|2020-08-08 07:50:00|3854.48|3816.48|3850.96|3812.96|3855.05|3817.05|3849.32|3811.32|257
1596873300000|2020-08-08 07:55:00|3850.94|3812.94|3850.37|3812.37|3852.95|3814.95|3848.95|3810.95|247
1596873600000|2020-08-08 08:00:00|3850.38|3812.38|3848.35|3810.35|3852.8|3814.8|3848.06|3810.06|247
1596873900000|2020-08-08 08:05:00|3848.36|3810.36|3847.6|3809.6|3849.69|3811.69|3847.49|3809.49|246
1596874200000|2020-08-08 08:10:00|3847.53|3809.53|3849.4|3811.4|3850.29|3812.29|3847.39|3809.39|260
1596874500000|2020-08-08 08:15:00|3849.5|3811.5|3839.43|3801.43|3849.5|3811.5|3838.66|3800.66|253
1596874800000|2020-08-08 08:20:00|3839.37|3801.37|3837.24|3799.24|3840.03|3802.03|3835.68|3797.68|264
1596875100000|2020-08-08 08:25:00|3837.27|3799.27|3838.4|3800.4|3840.92|3802.92|3837.26|3799.26|243
1596875400000|2020-08-08 08:30:00|3838.42|3800.42|3837.67|3799.67|3838.61|3800.61|3837.16|3799.16|261
1596875700000|2020-08-08 08:35:00|3837.66|3799.66|3834.23|3796.23|3837.95|3799.95|3833.91|3795.91|251
1596876000000|2020-08-08 08:40:00|3834.2|3796.2|3839.71|3801.71|3839.71|3801.71|3833.95|3795.95|250
1596876300000|2020-08-08 08:45:00|3839.7|3801.7|3836.6|3798.6|3840.6|3802.6|3835.56|3797.56|255
1596876600000|2020-08-08 08:50:00|3836.57|3798.57|3832.85|3794.85|3836.61|3798.61|3830.67|3792.67|262
1596876900000|2020-08-08 08:55:00|3832.89|3794.89|3836.06|3798.06|3837.12|3799.12|3832.86|3794.86|263
1596877200000|2020-08-08 09:00:00|3835.82|3797.82|3843.2|3805.2|3843.2|3805.2|3834.83|3796.83|263
1596877500000|2020-08-08 09:05:00|3843.63|3805.63|3844.14|3806.14|3846.78|3808.78|3843.63|3805.63|251
1596877800000|2020-08-08 09:10:00|3844.18|3806.18|3854.9|3816.9|3855.09|3817.09|3843.93|3805.93|264
1596878100000|2020-08-08 09:15:00|3854.83|3816.83|3859.13|3821.13|3861.29|3823.29|3854.63|3816.63|268
1596878400000|2020-08-08 09:20:00|3859.15|3821.15|3862.03|3824.03|3862.12|3824.12|3859.05|3821.05|242
1596878700000|2020-08-08 09:25:00|3862.06|3824.06|3863.55|3825.55|3864.69|3826.69|3861.75|3823.75|242
1596879000000|2020-08-08 09:30:00|3863.57|3825.57|3873.69|3835.69|3874.29|3836.29|3863.55|3825.55|265
1596879300000|2020-08-08 09:35:00|3873.7|3835.7|3886.09|3848.09|3888.06|3850.06|3873.69|3835.69|276
1596879600000|2020-08-08 09:40:00|3886.06|3848.06|3887.1|3849.1|3888.31|3850.31|3881.21|3843.21|273
1596879900000|2020-08-08 09:45:00|3886.93|3848.93|3894.17|3856.17|3894.17|3856.17|3886.57|3848.57|277
1596880200000|2020-08-08 09:50:00|3894.1|3856.1|3900.96|3862.96|3902.09|3864.09|3892.16|3854.16|270
1596880500000|2020-08-08 09:55:00|3900.95|3862.95|3901.72|3863.72|3901.75|3863.75|3895.62|3857.62|265
1596880800000|2020-08-08 10:00:00|3901.74|3863.74|3896.16|3858.16|3903.9|3865.9|3895.6|3857.6|272
1596881100000|2020-08-08 10:05:00|3896.11|3858.11|3896.61|3858.61|3896.83|3858.83|3894.18|3856.18|269
1596881400000|2020-08-08 10:10:00|3896.64|3858.64|3896.47|3858.47|3897.79|3859.79|3895.24|3857.24|254
1596881700000|2020-08-08 10:15:00|3896.5|3858.5|3904.41|3866.41|3904.44|3866.44|3896.23|3858.23|273
1596882000000|2020-08-08 10:20:00|3904.45|3866.45|3907.72|3869.72|3908.04|3870.04|3904.34|3866.34|270
1596882300000|2020-08-08 10:25:00|3907.71|3869.71|3913.4|3875.4|3913.86|3875.86|3907.56|3869.56|264
1596882600000|2020-08-08 10:30:00|3913.36|3875.36|3911.71|3873.71|3919.39|3881.39|3911.66|3873.66|278
1596882900000|2020-08-08 10:35:00|3911.61|3873.61|3911.57|3873.57|3912.89|3874.89|3907.86|3869.86|270
1596883200000|2020-08-08 10:40:00|3911.55|3873.55|3911.73|3873.73|3912.73|3874.73|3909.73|3871.73|259
1596883500000|2020-08-08 10:45:00|3911.76|3873.76|3904.03|3866.03|3912.91|3874.91|3903.27|3865.27|272
1596883800000|2020-08-08 10:50:00|3904.27|3866.27|3905.87|3867.87|3907.19|3869.19|3904.18|3866.18|260
1596884100000|2020-08-08 10:55:00|3906|3868|3907.12|3869.12|3908.03|3870.03|3903.89|3865.89|267
1596884400000|2020-08-08 11:00:00|3907.15|3869.15|3919.13|3881.13|3919.42|3881.42|3907|3869|273
1596884700000|2020-08-08 11:05:00|3919.12|3881.12|3920.2|3882.2|3920.2|3882.2|3916.86|3878.86|256
1596885000000|2020-08-08 11:10:00|3920.35|3882.35|3922.21|3884.21|3925.86|3887.86|3920.2|3882.2|275
1596885300000|2020-08-08 11:15:00|3922.2|3884.2|3928.14|3890.14|3930.17|3892.17|3922.2|3884.2|271
1596885600000|2020-08-08 11:20:00|3928.08|3890.08|3926.75|3888.75|3928.08|3890.08|3920.13|3882.13|276
1596885900000|2020-08-08 11:25:00|3926.7|3888.7|3917.98|3879.98|3926.75|3888.75|3917.51|3879.51|261
1596886200000|2020-08-08 11:30:00|3917.93|3879.93|3921.35|3883.35|3921.35|3883.35|3914.24|3876.24|265
1596886500000|2020-08-08 11:35:00|3921.33|3883.33|3914.01|3876.01|3924.04|3886.04|3914.01|3876.01|264
1596886800000|2020-08-08 11:40:00|3913.94|3875.94|3916.8|3878.8|3916.95|3878.95|3913.78|3875.78|257
1596887100000|2020-08-08 11:45:00|3916.83|3878.83|3926.79|3888.79|3926.88|3888.88|3916.83|3878.83|266
1596887400000|2020-08-08 11:50:00|3926.8|3888.8|3926.95|3888.95|3932.13|3894.13|3926.8|3888.8|268
1596887700000|2020-08-08 11:55:00|3926.91|3888.91|3929|3891|3929.44|3891.44|3926.08|3888.08|262
1596888000000|2020-08-08 12:00:00|3929.02|3891.02|3930.56|3892.56|3935.38|3897.38|3927.23|3889.23|281
1596888300000|2020-08-08 12:05:00|3930.57|3892.57|3938|3900|3939.07|3901.07|3928.38|3890.38|272
1596888600000|2020-08-08 12:10:00|3938.01|3900.01|3934.77|3896.77|3939.29|3901.29|3934.77|3896.77|272
1596888900000|2020-08-08 12:15:00|3934.65|3896.65|3928.73|3890.73|3935.45|3897.45|3928.69|3890.69|270
1596889200000|2020-08-08 12:20:00|3928.72|3890.72|3920.85|3882.85|3928.73|3890.73|3920.85|3882.85|267
1596889500000|2020-08-08 12:25:00|3920.89|3882.89|3922.29|3884.29|3923.98|3885.98|3920.84|3882.84|254
1596889800000|2020-08-08 12:30:00|3922.04|3884.04|3916.84|3878.84|3924.98|3886.98|3916.84|3878.84|264
1596890100000|2020-08-08 12:35:00|3916.72|3878.72|3917.42|3879.42|3918.46|3880.46|3916.14|3878.14|247
1596890400000|2020-08-08 12:40:00|3917.43|3879.43|3919.28|3881.28|3919.28|3881.28|3917.35|3879.35|251
1596890700000|2020-08-08 12:45:00|3919.31|3881.31|3921.81|3883.81|3923.27|3885.27|3919.31|3881.31|251
1596891000000|2020-08-08 12:50:00|3921.8|3883.8|3926.69|3888.69|3926.83|3888.83|3919.2|3881.2|264
1596891300000|2020-08-08 12:55:00|3926.65|3888.65|3928.93|3890.93|3929.11|3891.11|3926.6|3888.6|256
1596891600000|2020-08-08 13:00:00|3928.9|3890.9|3925.17|3887.17|3931.95|3893.95|3925.17|3887.17|265
1596891900000|2020-08-08 13:05:00|3925.19|3887.19|3920.26|3882.26|3926.98|3888.98|3920.26|3882.26|267
1596892200000|2020-08-08 13:10:00|3920.25|3882.25|3910.7|3872.7|3920.25|3882.25|3910.66|3872.66|275
1596892500000|2020-08-08 13:15:00|3910.65|3872.65|3909.84|3871.84|3913.64|3875.64|3907.53|3869.53|272
1596892800000|2020-08-08 13:20:00|3909.82|3871.82|3916.83|3878.83|3916.89|3878.89|3909.52|3871.52|263
1596893100000|2020-08-08 13:25:00|3916.8|3878.8|3914.67|3876.67|3917.73|3879.73|3914.66|3876.66|233
1596893400000|2020-08-08 13:30:00|3914.63|3876.63|3923.22|3885.22|3923.22|3885.22|3914.46|3876.46|247
1596893700000|2020-08-08 13:35:00|3923.19|3885.19|3921.13|3883.13|3923.6|3885.6|3920.85|3882.85|246
1596894000000|2020-08-08 13:40:00|3921.18|3883.18|3917.9|3879.9|3922.41|3884.41|3917.86|3879.86|252
1596894300000|2020-08-08 13:45:00|3917.88|3879.88|3912.56|3874.56|3918.23|3880.23|3911.62|3873.62|268
1596894600000|2020-08-08 13:50:00|3912.54|3874.54|3917.36|3879.36|3917.36|3879.36|3912.45|3874.45|240
1596894900000|2020-08-08 13:55:00|3917.37|3879.37|3915.61|3877.61|3917.37|3879.37|3915.02|3877.02|240
1596895200000|2020-08-08 14:00:00|3915.64|3877.64|3919.83|3881.83|3921.8|3883.8|3915.62|3877.62|249
1596895500000|2020-08-08 14:05:00|3919.87|3881.87|3913.17|3875.17|3920.24|3882.24|3912.68|3874.68|251
1596895800000|2020-08-08 14:10:00|3913.18|3875.18|3909.06|3871.06|3913.18|3875.18|3908.01|3870.01|256
1596896100000|2020-08-08 14:15:00|3909.02|3871.02|3903.64|3865.64|3909.46|3871.46|3899.31|3861.31|273
1596896400000|2020-08-08 14:20:00|3903.79|3865.79|3905.52|3867.52|3905.55|3867.55|3903.75|3865.75|254
1596896700000|2020-08-08 14:25:00|3905.55|3867.55|3914.47|3876.47|3914.47|3876.47|3905.53|3867.53|257
1596897000000|2020-08-08 14:30:00|3914.42|3876.42|3912.79|3874.79|3917.25|3879.25|3912.79|3874.79|252
1596897300000|2020-08-08 14:35:00|3912.66|3874.66|3911.1|3873.1|3912.68|3874.68|3906.97|3868.97|253
1596897600000|2020-08-08 14:40:00|3911.21|3873.21|3917.54|3879.54|3917.55|3879.55|3911.21|3873.21|243
1596897900000|2020-08-08 14:45:00|3917.56|3879.56|3914.7|3876.7|3917.95|3879.95|3913.92|3875.92|242
1596898200000|2020-08-08 14:50:00|3914.63|3876.63|3911.26|3873.26|3915.05|3877.05|3911|3873|245
1596898500000|2020-08-08 14:55:00|3911.23|3873.23|3911|3873|3911.24|3873.24|3909.54|3871.54|255
1596898800000|2020-08-08 15:00:00|3911.08|3873.08|3924.85|3886.85|3924.97|3886.97|3911.08|3873.08|277
1596899100000|2020-08-08 15:05:00|3924.74|3886.74|3929.91|3891.91|3930.25|3892.25|3924.31|3886.31|265
1596899400000|2020-08-08 15:10:00|3929.87|3891.87|3927.7|3889.7|3929.88|3891.88|3926.25|3888.25|257
1596899700000|2020-08-08 15:15:00|3927.71|3889.71|3921.4|3883.4|3929.31|3891.31|3921.31|3883.31|267
1596900000000|2020-08-08 15:20:00|3921.35|3883.35|3923.06|3885.06|3924.14|3886.14|3920.89|3882.89|253
1596900300000|2020-08-08 15:25:00|3923.05|3885.05|3932.38|3894.38|3932.88|3894.88|3922.46|3884.46|281
1596900600000|2020-08-08 15:30:00|3932.34|3894.34|3929.55|3891.55|3934.31|3896.31|3929.43|3891.43|265
1596900900000|2020-08-08 15:35:00|3929.57|3891.57|3925.26|3887.26|3929.67|3891.67|3924.75|3886.75|268
1596901200000|2020-08-08 15:40:00|3925.23|3887.23|3922.63|3884.63|3925.23|3887.23|3921.39|3883.39|259
1596901500000|2020-08-08 15:45:00|3922.52|3884.52|3922.71|3884.71|3922.84|3884.84|3918.86|3880.86|265
1596901800000|2020-08-08 15:50:00|3922.68|3884.68|3920.2|3882.2|3923.21|3885.21|3919.72|3881.72|258
1596902100000|2020-08-08 15:55:00|3920.18|3882.18|3917.62|3879.62|3920.22|3882.22|3916.17|3878.17|256
1596902400000|2020-08-08 16:00:00|3917.68|3879.68|3922.98|3884.98|3924.49|3886.49|3917.68|3879.68|278
1596902700000|2020-08-08 16:05:00|3922.96|3884.96|3878.91|3840.91|3923.54|3885.54|3870.88|3832.88|286
1596903000000|2020-08-08 16:10:00|3878.82|3840.82|3890.73|3852.73|3890.73|3852.73|3878.74|3840.74|282
1596903300000|2020-08-08 16:15:00|3890.67|3852.67|3882.13|3844.13|3898.12|3860.12|3881.07|3843.07|283
1596903600000|2020-08-08 16:20:00|3882.45|3844.45|3887.15|3849.15|3892.79|3854.79|3882.45|3844.45|287
1596903900000|2020-08-08 16:25:00|3887.13|3849.13|3882.64|3844.64|3890.25|3852.25|3868.51|3830.51|287
1596904200000|2020-08-08 16:30:00|3882.83|3844.83|3884.43|3846.43|3888.76|3850.76|3876.09|3838.09|287
1596904500000|2020-08-08 16:35:00|3884.29|3846.29|3892.83|3854.83|3892.88|3854.88|3883.9|3845.9|286
1596904800000|2020-08-08 16:40:00|3892.89|3854.89|3898.25|3860.25|3898.25|3860.25|3891.7|3853.7|276
1596905100000|2020-08-08 16:45:00|3898.31|3860.31|3891.13|3853.13|3899.03|3861.03|3891.13|3853.13|280
1596905400000|2020-08-08 16:50:00|3891.15|3853.15|3902.29|3864.29|3902.35|3864.35|3889.48|3851.48|277
1596905700000|2020-08-08 16:55:00|3902.53|3864.53|3902.42|3864.42|3904.19|3866.19|3901.29|3863.29|266
1596906000000|2020-08-08 17:00:00|3902.44|3864.44|3895.25|3857.25|3902.76|3864.76|3895.06|3857.06|269
1596906300000|2020-08-08 17:05:00|3895.26|3857.26|3892.35|3854.35|3896.79|3858.79|3891.33|3853.33|266
1596906600000|2020-08-08 17:10:00|3892.48|3854.48|3887.87|3849.87|3892.6|3854.6|3887.59|3849.59|271
1596906900000|2020-08-08 17:15:00|3887.88|3849.88|3890.16|3852.16|3890.57|3852.57|3887.43|3849.43|263
1596907200000|2020-08-08 17:20:00|3890.17|3852.17|3884.73|3846.73|3890.34|3852.34|3884.73|3846.73|265
1596907500000|2020-08-08 17:25:00|3884.88|3846.88|3890.77|3852.77|3891.03|3853.03|3878.7|3840.7|278
1596907800000|2020-08-08 17:30:00|3890.76|3852.76|3893.14|3855.14|3893.92|3855.92|3890.76|3852.76|263
1596908100000|2020-08-08 17:35:00|3893.03|3855.03|3908.56|3870.56|3908.56|3870.56|3893.03|3855.03|288
1596908400000|2020-08-08 17:40:00|3908.58|3870.58|3911.36|3873.36|3912.59|3874.59|3908.49|3870.49|272
1596908700000|2020-08-08 17:45:00|3911.39|3873.39|3913.02|3875.02|3915.96|3877.96|3911.39|3873.39|286
1596909000000|2020-08-08 17:50:00|3913.11|3875.11|3908.98|3870.98|3913.3|3875.3|3908.88|3870.88|262
1596909300000|2020-08-08 17:55:00|3908.93|3870.93|3911.85|3873.85|3912.44|3874.44|3908.81|3870.81|268
1596909600000|2020-08-08 18:00:00|3911.82|3873.82|3906.59|3868.59|3911.9|3873.9|3906.52|3868.52|260
1596909900000|2020-08-08 18:05:00|3906.61|3868.61|3907.91|3869.91|3907.91|3869.91|3905|3867|244
1596910200000|2020-08-08 18:10:00|3907.99|3869.99|3904.72|3866.72|3908.03|3870.03|3903.39|3865.39|260
1596910500000|2020-08-08 18:15:00|3904.71|3866.71|3902.87|3864.87|3904.74|3866.74|3902.87|3864.87|263
1596910800000|2020-08-08 18:20:00|3902.9|3864.9|3902.2|3864.2|3903.96|3865.96|3902.08|3864.08|258
1596911100000|2020-08-08 18:25:00|3902.22|3864.22|3902.78|3864.78|3902.96|3864.96|3901.05|3863.05|253
1596911400000|2020-08-08 18:30:00|3902.79|3864.79|3905.97|3867.97|3905.97|3867.97|3902.79|3864.79|248
1596911700000|2020-08-08 18:35:00|3905.8|3867.8|3907.14|3869.14|3907.42|3869.42|3903.59|3865.59|266
1596912000000|2020-08-08 18:40:00|3907.17|3869.17|3895.23|3857.23|3907.17|3869.17|3893.24|3855.24|276
1596912300000|2020-08-08 18:45:00|3895.21|3857.21|3904.25|3866.25|3904.25|3866.25|3891.5|3853.5|277
1596912600000|2020-08-08 18:50:00|3904.28|3866.28|3905.86|3867.86|3910.49|3872.49|3903.26|3865.26|285
1596912900000|2020-08-08 18:55:00|3905.9|3867.9|3904.96|3866.96|3906.29|3868.29|3902.9|3864.9|278
1596913200000|2020-08-08 19:00:00|3905.01|3867.01|3904.54|3866.54|3908.18|3870.18|3903.64|3865.64|283
1596913500000|2020-08-08 19:05:00|3904.59|3866.59|3900.85|3862.85|3904.8|3866.8|3900.85|3862.85|281
1596913800000|2020-08-08 19:10:00|3900.84|3862.84|3893.01|3855.01|3900.84|3862.84|3892.83|3854.83|268
1596914100000|2020-08-08 19:15:00|3892.99|3854.99|3892.25|3854.25|3892.99|3854.99|3885.39|3847.39|286
1596914400000|2020-08-08 19:20:00|3892.26|3854.26|3892.75|3854.75|3895.1|3857.1|3891.12|3853.12|283
1596914700000|2020-08-08 19:25:00|3892.73|3854.73|3892.13|3854.13|3894.69|3856.69|3892.13|3854.13|271
1596915000000|2020-08-08 19:30:00|3892.1|3854.1|3891.77|3853.77|3892.29|3854.29|3886.6|3848.6|285
1596915300000|2020-08-08 19:35:00|3891.81|3853.81|3903.82|3865.82|3903.89|3865.89|3891.47|3853.47|284
1596915600000|2020-08-08 19:40:00|3903.98|3865.98|3904.45|3866.45|3905.12|3867.12|3901.89|3863.89|271
1596915900000|2020-08-08 19:45:00|3904.48|3866.48|3903.28|3865.28|3904.48|3866.48|3902.06|3864.06|270
1596916200000|2020-08-08 19:50:00|3903.29|3865.29|3900.6|3862.6|3904.4|3866.4|3898.95|3860.95|280
1596916500000|2020-08-08 19:55:00|3900.51|3862.51|3895.97|3857.97|3901.12|3863.12|3895.97|3857.97|274
1596916800000|2020-08-08 20:00:00|3896.01|3858.01|3891.09|3853.09|3896.18|3858.18|3889.44|3851.44|279
1596917100000|2020-08-08 20:05:00|3891.1|3853.1|3892.3|3854.3|3893.68|3855.68|3890.94|3852.94|280
1596917400000|2020-08-08 20:10:00|3892.24|3854.24|3892.37|3854.37|3894.02|3856.02|3891.7|3853.7|276
1596917700000|2020-08-08 20:15:00|3892.39|3854.39|3894.34|3856.34|3895.84|3857.84|3892.34|3854.34|275
1596918000000|2020-08-08 20:20:00|3894.38|3856.38|3883.18|3845.18|3894.4|3856.4|3880.78|3842.78|286
1596918300000|2020-08-08 20:25:00|3883.12|3845.12|3882.87|3844.87|3886.19|3848.19|3882.87|3844.87|275
1596918600000|2020-08-08 20:30:00|3882.84|3844.84|3880.62|3842.62|3884.64|3846.64|3879.58|3841.58|272
1596918900000|2020-08-08 20:35:00|3880.56|3842.56|3881.34|3843.34|3881.34|3843.34|3877.4|3839.4|273
1596919200000|2020-08-08 20:40:00|3881.52|3843.52|3889.38|3851.38|3889.38|3851.38|3881.52|3843.52|284
1596919500000|2020-08-08 20:45:00|3889.4|3851.4|3892.4|3854.4|3892.4|3854.4|3883.36|3845.36|281
1596919800000|2020-08-08 20:50:00|3892.42|3854.42|3894.29|3856.29|3895.69|3857.69|3892.42|3854.42|280
1596920100000|2020-08-08 20:55:00|3894.32|3856.32|3895.4|3857.4|3896.6|3858.6|3893.21|3855.21|270
1596920400000|2020-08-08 21:00:00|3895.3|3857.3|3898.21|3860.21|3898.99|3860.99|3893.93|3855.93|259
1596920700000|2020-08-08 21:05:00|3898.61|3860.61|3899.78|3861.78|3900.05|3862.05|3898.09|3860.09|271
1596921000000|2020-08-08 21:10:00|3899.76|3861.76|3907.18|3869.18|3907.34|3869.34|3899.74|3861.74|276
1596921300000|2020-08-08 21:15:00|3907.22|3869.22|3906.41|3868.41|3907.22|3869.22|3904.63|3866.63|266
1596921600000|2020-08-08 21:20:00|3906.24|3868.24|3909.87|3871.87|3909.87|3871.87|3905.78|3867.78|270
1596921900000|2020-08-08 21:25:00|3909.91|3871.91|3912.6|3874.6|3914.68|3876.68|3909.91|3871.91|268
1596922200000|2020-08-08 21:30:00|3912.5|3874.5|3910.9|3872.9|3913.24|3875.24|3910.63|3872.63|279
1596922500000|2020-08-08 21:35:00|3910.85|3872.85|3913.38|3875.38|3913.38|3875.38|3910.31|3872.31|273
1596922800000|2020-08-08 21:40:00|3913.49|3875.49|3917.01|3879.01|3917.34|3879.34|3913.49|3875.49|276
1596923100000|2020-08-08 21:45:00|3916.94|3878.94|3916.18|3878.18|3918.49|3880.49|3916.18|3878.18|281
1596923400000|2020-08-08 21:50:00|3916.2|3878.2|3910.06|3872.06|3916.8|3878.8|3908.29|3870.29|273
1596923700000|2020-08-08 21:55:00|3909.98|3871.98|3917.72|3879.72|3917.72|3879.72|3909.98|3871.98|272
1596924000000|2020-08-08 22:00:00|3917.67|3879.67|3915.01|3877.01|3919.77|3881.77|3914.99|3876.99|262
1596924300000|2020-08-08 22:05:00|3915.05|3877.05|3906.28|3868.28|3915.06|3877.06|3906.28|3868.28|276
1596924600000|2020-08-08 22:10:00|3906.21|3868.21|3912.55|3874.55|3912.55|3874.55|3903.5|3865.5|273
1596924900000|2020-08-08 22:15:00|3912.58|3874.58|3920|3882|3920.09|3882.09|3912.58|3874.58|268
1596925200000|2020-08-08 22:20:00|3919.91|3881.91|3921.11|3883.11|3922.03|3884.03|3919.5|3881.5|263
1596925500000|2020-08-08 22:25:00|3921.13|3883.13|3923.31|3885.31|3923.43|3885.43|3919.64|3881.64|263
1596925800000|2020-08-08 22:30:00|3923.34|3885.34|3917.92|3879.92|3923.59|3885.59|3914.85|3876.85|269
1596926100000|2020-08-08 22:35:00|3917.98|3879.98|3918.92|3880.92|3919.65|3881.65|3917.75|3879.75|255
1596926400000|2020-08-08 22:40:00|3918.88|3880.88|3915.15|3877.15|3918.94|3880.94|3912.69|3874.69|262
1596926700000|2020-08-08 22:45:00|3915.19|3877.19|3910.23|3872.23|3915.72|3877.72|3908.18|3870.18|270
1596927000000|2020-08-08 22:50:00|3910.3|3872.3|3911.62|3873.62|3913.21|3875.21|3910.3|3872.3|255
1596927300000|2020-08-08 22:55:00|3911.63|3873.63|3914.72|3876.72|3915.63|3877.63|3911.54|3873.54|256
1596927600000|2020-08-08 23:00:00|3914.76|3876.76|3917.37|3879.37|3917.48|3879.48|3912.56|3874.56|274
1596927900000|2020-08-08 23:05:00|3917.3|3879.3|3919.89|3881.89|3921.08|3883.08|3916.97|3878.97|267
1596928200000|2020-08-08 23:10:00|3919.94|3881.94|3904.59|3866.59|3920.48|3882.48|3904.59|3866.59|279
1596928500000|2020-08-08 23:15:00|3904.53|3866.53|3900.32|3862.32|3904.58|3866.58|3895.63|3857.63|273
1596928800000|2020-08-08 23:20:00|3900.24|3862.24|3901.74|3863.74|3902.03|3864.03|3898.93|3860.93|260
1596929100000|2020-08-08 23:25:00|3901.72|3863.72|3911.29|3873.29|3911.32|3873.32|3901.65|3863.65|250
1596929400000|2020-08-08 23:30:00|3911.26|3873.26|3907.66|3869.66|3912.63|3874.63|3907.64|3869.64|272
1596929700000|2020-08-08 23:35:00|3907.57|3869.57|3911.47|3873.47|3914.38|3876.38|3906.91|3868.91|262
1596930000000|2020-08-08 23:40:00|3911.44|3873.44|3909.57|3871.57|3911.46|3873.46|3909.55|3871.55|240
1596930300000|2020-08-08 23:45:00|3909.41|3871.41|3914.37|3876.37|3914.45|3876.45|3908.48|3870.48|261
1596930600000|2020-08-08 23:50:00|3914.46|3876.46|3917.14|3879.14|3917.14|3879.14|3913.98|3875.98|266
1596930900000|2020-08-08 23:55:00|3917.32|3879.32|3945.52|3907.52|3945.53|3907.53|3917.25|3879.25|294
1596931200000|2020-08-09 00:00:00|3945.56|3907.56|3948.72|3910.72|3955.93|3917.93|3944.73|3906.73|288
1596931500000|2020-08-09 00:05:00|3947.6|3909.6|3939.07|3901.07|3952.69|3914.69|3939.07|3901.07|287
1596931800000|2020-08-09 00:10:00|3939.01|3901.01|3946.97|3908.97|3948.69|3910.69|3938.96|3900.96|279
1596932100000|2020-08-09 00:15:00|3946.92|3908.92|3949.48|3911.48|3949.48|3911.48|3942.12|3904.12|274
1596932400000|2020-08-09 00:20:00|3949.52|3911.52|3950.89|3912.89|3952.31|3914.31|3948.46|3910.46|286
1596932700000|2020-08-09 00:25:00|3951.38|3913.38|3965.89|3927.89|3965.89|3927.89|3951.38|3913.38|285
1596933000000|2020-08-09 00:30:00|3965.93|3927.93|3959.09|3921.09|3966.15|3928.15|3956.04|3918.04|282
1596933300000|2020-08-09 00:35:00|3959.11|3921.11|3964.34|3926.34|3964.34|3926.34|3954.51|3916.51|279
1596933600000|2020-08-09 00:40:00|3964.03|3926.03|3959.14|3921.14|3964.43|3926.43|3957.73|3919.73|279
1596933900000|2020-08-09 00:45:00|3959.22|3921.22|3960.33|3922.33|3964.47|3926.47|3958.88|3920.88|279
1596934200000|2020-08-09 00:50:00|3960.1|3922.1|3950.76|3912.76|3960.1|3922.1|3950.75|3912.75|278
1596934500000|2020-08-09 00:55:00|3950.61|3912.61|3951.97|3913.97|3954.12|3916.12|3950.61|3912.61|271
1596934800000|2020-08-09 01:00:00|3951.99|3913.99|3948.68|3910.68|3954.33|3916.33|3945.2|3907.2|276
1596935100000|2020-08-09 01:05:00|3948.25|3910.25|3933.48|3895.48|3948.25|3910.25|3933.35|3895.35|288
1596935400000|2020-08-09 01:10:00|3933.51|3895.51|3934.96|3896.96|3936.24|3898.24|3931.44|3893.44|277
1596935700000|2020-08-09 01:15:00|3935.07|3897.07|3933.42|3895.42|3937.84|3899.84|3933.28|3895.28|263
1596936000000|2020-08-09 01:20:00|3933.43|3895.43|3932.1|3894.1|3937.79|3899.79|3931.62|3893.62|279
1596936300000|2020-08-09 01:25:00|3932.11|3894.11|3939.05|3901.05|3939.13|3901.13|3929.34|3891.34|279
1596936600000|2020-08-09 01:30:00|3939.28|3901.28|3939.58|3901.58|3940.03|3902.03|3938.08|3900.08|269
1596936900000|2020-08-09 01:35:00|3939.52|3901.52|3941.17|3903.17|3941.17|3903.17|3934.52|3896.52|263
1596937200000|2020-08-09 01:40:00|3941.15|3903.15|3929.6|3891.6|3941.21|3903.21|3927.71|3889.71|278
1596937500000|2020-08-09 01:45:00|3929.59|3891.59|3923.4|3885.4|3929.64|3891.64|3921.1|3883.1|285
1596937800000|2020-08-09 01:50:00|3923.41|3885.41|3933.06|3895.06|3933.06|3895.06|3923.05|3885.05|272
1596938100000|2020-08-09 01:55:00|3933.08|3895.08|3935.62|3897.62|3938.58|3900.58|3933.08|3895.08|278
1596938400000|2020-08-09 02:00:00|3935.45|3897.45|3940.38|3902.38|3942.71|3904.71|3935.33|3897.33|262
1596938700000|2020-08-09 02:05:00|3940.25|3902.25|3938|3900|3940.25|3902.25|3935.2|3897.2|266
1596939000000|2020-08-09 02:10:00|3937.98|3899.98|3934.74|3896.74|3938.52|3900.52|3934.71|3896.71|268
1596939300000|2020-08-09 02:15:00|3934.71|3896.71|3938.11|3900.11|3938.17|3900.17|3932.92|3894.92|262
1596939600000|2020-08-09 02:20:00|3938.36|3900.36|3942.92|3904.92|3943.91|3905.91|3938.26|3900.26|263
1596939900000|2020-08-09 02:25:00|3942.91|3904.91|3936.92|3898.92|3944|3906|3936.92|3898.92|256
1596940200000|2020-08-09 02:30:00|3936.95|3898.95|3931.41|3893.41|3936.95|3898.95|3930.6|3892.6|269
1596940500000|2020-08-09 02:35:00|3931.58|3893.58|3933.6|3895.6|3934.67|3896.67|3929.9|3891.9|265
1596940800000|2020-08-09 02:40:00|3933.63|3895.63|3937.84|3899.84|3938.35|3900.35|3933.57|3895.57|260
1596941100000|2020-08-09 02:45:00|3937.93|3899.93|3931.36|3893.36|3939.36|3901.36|3931.36|3893.36|257
1596941400000|2020-08-09 02:50:00|3931.38|3893.38|3937.36|3899.36|3938.16|3900.16|3931.13|3893.13|244
1596941700000|2020-08-09 02:55:00|3937.25|3899.25|3934.39|3896.39|3937.25|3899.25|3933.17|3895.17|254
1596942000000|2020-08-09 03:00:00|3934.36|3896.36|3934.75|3896.75|3934.76|3896.76|3929.53|3891.53|261
1596942300000|2020-08-09 03:05:00|3934.86|3896.86|3941.64|3903.64|3941.64|3903.64|3934.86|3896.86|269
1596942600000|2020-08-09 03:10:00|3941.66|3903.66|3937.5|3899.5|3941.69|3903.69|3935.63|3897.63|258
1596942900000|2020-08-09 03:15:00|3937.6|3899.6|3941.22|3903.22|3942.73|3904.73|3937.59|3899.59|265
1596943200000|2020-08-09 03:20:00|3941.21|3903.21|3940.53|3902.53|3941.21|3903.21|3937.59|3899.59|259
1596943500000|2020-08-09 03:25:00|3940.55|3902.55|3947.74|3909.74|3947.74|3909.74|3937.84|3899.84|263
1596943800000|2020-08-09 03:30:00|3947.86|3909.86|3948.87|3910.87|3951.56|3913.56|3947.81|3909.81|266
1596944100000|2020-08-09 03:35:00|3948.75|3910.75|3948.82|3910.82|3949.2|3911.2|3946.48|3908.48|263
1596944400000|2020-08-09 03:40:00|3948.87|3910.87|3940.22|3902.22|3948.89|3910.89|3938.28|3900.28|278
1596944700000|2020-08-09 03:45:00|3940.23|3902.23|3938.1|3900.1|3941.36|3903.36|3938.06|3900.06|269
1596945000000|2020-08-09 03:50:00|3938.15|3900.15|3937.55|3899.55|3938.8|3900.8|3935.26|3897.26|269
1596945300000|2020-08-09 03:55:00|3937.58|3899.58|3934.95|3896.95|3938.89|3900.89|3934.89|3896.89|267
1596945600000|2020-08-09 04:00:00|3934.88|3896.88|3936.96|3898.96|3936.96|3898.96|3933.49|3895.49|268
1596945900000|2020-08-09 04:05:00|3936.94|3898.94|3933.47|3895.47|3938.29|3900.29|3932.16|3894.16|273
1596946200000|2020-08-09 04:10:00|3933.42|3895.42|3931.49|3893.49|3933.71|3895.71|3929.37|3891.37|264
1596946500000|2020-08-09 04:15:00|3931.54|3893.54|3932.11|3894.11|3933.4|3895.4|3931.38|3893.38|265
1596946800000|2020-08-09 04:20:00|3932.12|3894.12|3935.43|3897.43|3935.47|3897.47|3932.03|3894.03|257
1596947100000|2020-08-09 04:25:00|3935.46|3897.46|3927.17|3889.17|3936.56|3898.56|3927.15|3889.15|264
1596947400000|2020-08-09 04:30:00|3927.18|3889.18|3927.75|3889.75|3928.32|3890.32|3925.54|3887.54|255
1596947700000|2020-08-09 04:35:00|3927.79|3889.79|3932.2|3894.2|3932.34|3894.34|3927.55|3889.55|257
1596948000000|2020-08-09 04:40:00|3932.29|3894.29|3933.21|3895.21|3933.36|3895.36|3931.16|3893.16|244
1596948300000|2020-08-09 04:45:00|3933.23|3895.23|3927.99|3889.99|3933.39|3895.39|3927.74|3889.74|271
1596948600000|2020-08-09 04:50:00|3928.06|3890.06|3924.66|3886.66|3928.7|3890.7|3924.66|3886.66|251
1596948900000|2020-08-09 04:55:00|3924.56|3886.56|3920.39|3882.39|3924.56|3886.56|3918.13|3880.13|260
1596949200000|2020-08-09 05:00:00|3920.38|3882.38|3926.86|3888.86|3929.23|3891.23|3919.63|3881.63|266
1596949500000|2020-08-09 05:05:00|3926.85|3888.85|3925.11|3887.11|3926.88|3888.88|3924.62|3886.62|250
1596949800000|2020-08-09 05:10:00|3925.15|3887.15|3923.54|3885.54|3925.27|3887.27|3923.34|3885.34|259
1596950100000|2020-08-09 05:15:00|3923.42|3885.42|3932.34|3894.34|3932.38|3894.38|3923.32|3885.32|269
1596950400000|2020-08-09 05:20:00|3932.71|3894.71|3932.22|3894.22|3933|3895|3932.22|3894.22|235
1596950700000|2020-08-09 05:25:00|3932.21|3894.21|3925.7|3887.7|3932.31|3894.31|3925.59|3887.59|263
1596951000000|2020-08-09 05:30:00|3925.67|3887.67|3923.92|3885.92|3926.77|3888.77|3923.92|3885.92|244
1596951300000|2020-08-09 05:35:00|3924.06|3886.06|3913.05|3875.05|3924.13|3886.13|3913.05|3875.05|272
1596951600000|2020-08-09 05:40:00|3912.95|3874.95|3916.35|3878.35|3916.37|3878.37|3911.8|3873.8|256
1596951900000|2020-08-09 05:45:00|3916.47|3878.47|3916.88|3878.88|3921.05|3883.05|3916.45|3878.45|261
1596952200000|2020-08-09 05:50:00|3916.86|3878.86|3911.16|3873.16|3916.86|3878.86|3908.81|3870.81|269
1596952500000|2020-08-09 05:55:00|3911.15|3873.15|3903.75|3865.75|3912.4|3874.4|3903.72|3865.72|265
1596952800000|2020-08-09 06:00:00|3903.78|3865.78|3913.74|3875.74|3914.55|3876.55|3902.82|3864.82|274
1596953100000|2020-08-09 06:05:00|3913.7|3875.7|3914.94|3876.94|3917.66|3879.66|3913.6|3875.6|262
1596953400000|2020-08-09 06:10:00|3914.9|3876.9|3913.9|3875.9|3917.66|3879.66|3913.52|3875.52|247
1596953700000|2020-08-09 06:15:00|3913.89|3875.89|3916.67|3878.67|3917.39|3879.39|3910.56|3872.56|258
1596954000000|2020-08-09 06:20:00|3916.61|3878.61|3918.66|3880.66|3919.09|3881.09|3915.35|3877.35|247
1596954300000|2020-08-09 06:25:00|3918.7|3880.7|3920.07|3882.07|3920.09|3882.09|3915.75|3877.75|271
1596954600000|2020-08-09 06:30:00|3920.09|3882.09|3921.59|3883.59|3921.59|3883.59|3916.87|3878.87|255
1596954900000|2020-08-09 06:35:00|3921.58|3883.58|3920.72|3882.72|3923.65|3885.65|3920.61|3882.61|263
1596955200000|2020-08-09 06:40:00|3920.66|3882.66|3918.11|3880.11|3920.7|3882.7|3917.68|3879.68|252
1596955500000|2020-08-09 06:45:00|3918.13|3880.13|3913.65|3875.65|3918.13|3880.13|3913.65|3875.65|264
1596955800000|2020-08-09 06:50:00|3913.63|3875.63|3913.21|3875.21|3914.42|3876.42|3913.09|3875.09|252
1596956100000|2020-08-09 06:55:00|3913.22|3875.22|3912.62|3874.62|3915.15|3877.15|3912.54|3874.54|252
1596956400000|2020-08-09 07:00:00|3912.66|3874.66|3914.35|3876.35|3914.41|3876.41|3912.15|3874.15|257
1596956700000|2020-08-09 07:05:00|3914.37|3876.37|3916.54|3878.54|3916.69|3878.69|3914.34|3876.34|246
1596957000000|2020-08-09 07:10:00|3916.56|3878.56|3925.99|3887.99|3926.65|3888.65|3916.54|3878.54|257
1596957300000|2020-08-09 07:15:00|3926.08|3888.08|3929.73|3891.73|3929.79|3891.79|3925.87|3887.87|257
1596957600000|2020-08-09 07:20:00|3929.77|3891.77|3924.61|3886.61|3929.77|3891.77|3924.58|3886.58|260
1596957900000|2020-08-09 07:25:00|3924.63|3886.63|3925.89|3887.89|3926.05|3888.05|3923.88|3885.88|249
1596958200000|2020-08-09 07:30:00|3925.9|3887.9|3919.96|3881.96|3925.96|3887.96|3919.79|3881.79|246
1596958500000|2020-08-09 07:35:00|3919.94|3881.94|3920.35|3882.35|3920.44|3882.44|3919|3881|243
1596958800000|2020-08-09 07:40:00|3920.43|3882.43|3926.66|3888.66|3926.66|3888.66|3920.19|3882.19|263
1596959100000|2020-08-09 07:45:00|3926.65|3888.65|3928.14|3890.14|3928.18|3890.18|3926.57|3888.57|247
1596959400000|2020-08-09 07:50:00|3928.13|3890.13|3929.43|3891.43|3929.53|3891.53|3927.02|3889.02|252
1596959700000|2020-08-09 07:55:00|3929.42|3891.42|3928.16|3890.16|3929.48|3891.48|3928.05|3890.05|250
1596960000000|2020-08-09 08:00:00|3928.07|3890.07|3932.84|3894.84|3933.24|3895.24|3926.53|3888.53|268
1596960300000|2020-08-09 08:05:00|3932.87|3894.87|3933.08|3895.08|3934.6|3896.6|3932.77|3894.77|266
1596960600000|2020-08-09 08:10:00|3933.04|3895.04|3925.69|3887.69|3933.04|3895.04|3924.88|3886.88|273
1596960900000|2020-08-09 08:15:00|3925.68|3887.68|3925.62|3887.62|3925.86|3887.86|3923.87|3885.87|261
1596961200000|2020-08-09 08:20:00|3925.65|3887.65|3921.46|3883.46|3925.65|3887.65|3921.35|3883.35|260
1596961500000|2020-08-09 08:25:00|3921.53|3883.53|3920.74|3882.74|3922.22|3884.22|3920.33|3882.33|268
1596961800000|2020-08-09 08:30:00|3920.73|3882.73|3919.64|3881.64|3920.94|3882.94|3919.12|3881.12|266
1596962100000|2020-08-09 08:35:00|3919.66|3881.66|3922.7|3884.7|3923.19|3885.19|3919.62|3881.62|266
1596962400000|2020-08-09 08:40:00|3922.71|3884.71|3920.76|3882.76|3922.71|3884.71|3918.67|3880.67|264
1596962700000|2020-08-09 08:45:00|3920.75|3882.75|3917.42|3879.42|3921.56|3883.56|3917.42|3879.42|265
1596963000000|2020-08-09 08:50:00|3917.5|3879.5|3914.24|3876.24|3917.54|3879.54|3913.29|3875.29|276
1596963300000|2020-08-09 08:55:00|3914.38|3876.38|3921.06|3883.06|3921.16|3883.16|3914.36|3876.36|269
1596963600000|2020-08-09 09:00:00|3921.07|3883.07|3927.04|3889.04|3927.16|3889.16|3920.96|3882.96|269
1596963900000|2020-08-09 09:05:00|3926.96|3888.96|3928.56|3890.56|3928.65|3890.65|3926.61|3888.61|265
1596964200000|2020-08-09 09:10:00|3928.57|3890.57|3930.26|3892.26|3930.3|3892.3|3928.1|3890.1|251
1596964500000|2020-08-09 09:15:00|3930.29|3892.29|3924.87|3886.87|3930.42|3892.42|3924.87|3886.87|255
1596964800000|2020-08-09 09:20:00|3924.91|3886.91|3925.42|3887.42|3926.79|3888.79|3924.78|3886.78|276
1596965100000|2020-08-09 09:25:00|3925.44|3887.44|3924.09|3886.09|3927.7|3889.7|3923.95|3885.95|262
1596965400000|2020-08-09 09:30:00|3924.1|3886.1|3916.59|3878.59|3924.1|3886.1|3916.59|3878.59|268
1596965700000|2020-08-09 09:35:00|3916.61|3878.61|3917.86|3879.86|3917.98|3879.98|3912.47|3874.47|280
1596966000000|2020-08-09 09:40:00|3917.89|3879.89|3918.84|3880.84|3920.81|3882.81|3917.65|3879.65|273
1596966300000|2020-08-09 09:45:00|3918.8|3880.8|3914.29|3876.29|3918.8|3880.8|3914.29|3876.29|261
1596966600000|2020-08-09 09:50:00|3914.28|3876.28|3876.76|3838.76|3917.08|3879.08|3870.02|3832.02|287
1596966900000|2020-08-09 09:55:00|3877.74|3839.74|3891.29|3853.29|3893.7|3855.7|3877.71|3839.71|280
1596967200000|2020-08-09 10:00:00|3891.17|3853.17|3895.13|3857.13|3895.25|3857.25|3881.23|3843.23|294
1596967500000|2020-08-09 10:05:00|3895.14|3857.14|3889.07|3851.07|3895.15|3857.15|3888.85|3850.85|272
1596967800000|2020-08-09 10:10:00|3889.04|3851.04|3882.81|3844.81|3889.48|3851.48|3882.44|3844.44|276
1596968100000|2020-08-09 10:15:00|3882.69|3844.69|3891.95|3853.95|3891.95|3853.95|3879.14|3841.14|273
1596968400000|2020-08-09 10:20:00|3891.94|3853.94|3890.34|3852.34|3892.3|3854.3|3889.18|3851.18|274
1596968700000|2020-08-09 10:25:00|3890.33|3852.33|3897.52|3859.52|3899.32|3861.32|3889.87|3851.87|272
1596969000000|2020-08-09 10:30:00|3897.54|3859.54|3900.24|3862.24|3900.41|3862.41|3896.86|3858.86|278
1596969300000|2020-08-09 10:35:00|3900.29|3862.29|3901.11|3863.11|3901.55|3863.55|3900.07|3862.07|269
1596969600000|2020-08-09 10:40:00|3901|3863|3898.98|3860.98|3901.23|3863.23|3898.87|3860.87|261
1596969900000|2020-08-09 10:45:00|3898.99|3860.99|3897.07|3859.07|3899.43|3861.43|3896.85|3858.85|269
1596970200000|2020-08-09 10:50:00|3897.06|3859.06|3899.56|3861.56|3899.61|3861.61|3896.35|3858.35|269
1596970500000|2020-08-09 10:55:00|3899.54|3861.54|3904.09|3866.09|3904.12|3866.12|3899.36|3861.36|259
1596970800000|2020-08-09 11:00:00|3904.12|3866.12|3912.18|3874.18|3912.2|3874.2|3903.26|3865.26|256
1596971100000|2020-08-09 11:05:00|3912.12|3874.12|3917.89|3879.89|3919.08|3881.08|3911.71|3873.71|276
1596971400000|2020-08-09 11:10:00|3917.87|3879.87|3921.49|3883.49|3923.77|3885.77|3917.87|3879.87|277
1596971700000|2020-08-09 11:15:00|3921.47|3883.47|3921.21|3883.21|3923.72|3885.72|3921.21|3883.21|274
1596972000000|2020-08-09 11:20:00|3921.26|3883.26|3916.88|3878.88|3921.26|3883.26|3916.88|3878.88|266
1596972300000|2020-08-09 11:25:00|3916.87|3878.87|3920.44|3882.44|3920.5|3882.5|3915.36|3877.36|267
1596972600000|2020-08-09 11:30:00|3920.5|3882.5|3915.68|3877.68|3921.77|3883.77|3915.68|3877.68|267
1596972900000|2020-08-09 11:35:00|3915.65|3877.65|3916.69|3878.69|3917.76|3879.76|3915.64|3877.64|268
1596973200000|2020-08-09 11:40:00|3916.72|3878.72|3918.07|3880.07|3919.17|3881.17|3916.26|3878.26|262
1596973500000|2020-08-09 11:45:00|3918.06|3880.06|3920.64|3882.64|3921.2|3883.2|3918.06|3880.06|265
1596973800000|2020-08-09 11:50:00|3920.66|3882.66|3911.26|3873.26|3920.71|3882.71|3910.83|3872.83|268
1596974100000|2020-08-09 11:55:00|3911.19|3873.19|3915.64|3877.64|3915.67|3877.67|3911.06|3873.06|262
1596974400000|2020-08-09 12:00:00|3915.63|3877.63|3903.11|3865.11|3916.56|3878.56|3902.08|3864.08|280
1596974700000|2020-08-09 12:05:00|3902.98|3864.98|3893.69|3855.69|3903.96|3865.96|3893.69|3855.69|276
1596975000000|2020-08-09 12:10:00|3893.76|3855.76|3889.05|3851.05|3896.14|3858.14|3886.71|3848.71|285
1596975300000|2020-08-09 12:15:00|3889.21|3851.21|3895.29|3857.29|3896.51|3858.51|3889.21|3851.21|266
1596975600000|2020-08-09 12:20:00|3895.33|3857.33|3890.79|3852.79|3895.42|3857.42|3890.15|3852.15|273
1596975900000|2020-08-09 12:25:00|3890.77|3852.77|3881.31|3843.31|3890.81|3852.81|3881.25|3843.25|269
1596976200000|2020-08-09 12:30:00|3881.27|3843.27|3890.84|3852.84|3892.39|3854.39|3881.18|3843.18|282
1596976500000|2020-08-09 12:35:00|3890.85|3852.85|3883.9|3845.9|3890.87|3852.87|3883.9|3845.9|267
1596976800000|2020-08-09 12:40:00|3883.86|3845.86|3872.63|3834.63|3883.86|3845.86|3870.6|3832.6|280
1596977100000|2020-08-09 12:45:00|3872.5|3834.5|3882.11|3844.11|3882.13|3844.13|3872.26|3834.26|280
1596977400000|2020-08-09 12:50:00|3882.1|3844.1|3883.2|3845.2|3884.72|3846.72|3882|3844|271
1596977700000|2020-08-09 12:55:00|3883.11|3845.11|3883.75|3845.75|3883.75|3845.75|3880.54|3842.54|268
1596978000000|2020-08-09 13:00:00|3883.8|3845.8|3862.68|3824.68|3885.39|3847.39|3862.68|3824.68|280
1596978300000|2020-08-09 13:05:00|3862.2|3824.2|3878.07|3840.07|3878.07|3840.07|3862.03|3824.03|275
1596978600000|2020-08-09 13:10:00|3877.95|3839.95|3892.24|3854.24|3892.93|3854.93|3875.96|3837.96|283
1596978900000|2020-08-09 13:15:00|3892.15|3854.15|3891.85|3853.85|3893.23|3855.23|3890.54|3852.54|269
1596979200000|2020-08-09 13:20:00|3891.74|3853.74|3893.8|3855.8|3893.91|3855.91|3891.19|3853.19|265
1596979500000|2020-08-09 13:25:00|3893.83|3855.83|3891.82|3853.82|3895.07|3857.07|3891.81|3853.81|275
1596979800000|2020-08-09 13:30:00|3891.83|3853.83|3885.61|3847.61|3891.86|3853.86|3885.61|3847.61|259
1596980100000|2020-08-09 13:35:00|3885.13|3847.13|3874.61|3836.61|3885.13|3847.13|3872.27|3834.27|279
1596980400000|2020-08-09 13:40:00|3874.82|3836.82|3869.8|3831.8|3875.61|3837.61|3869.28|3831.28|282
1596980700000|2020-08-09 13:45:00|3869.74|3831.74|3877.97|3839.97|3877.97|3839.97|3862.66|3824.66|288
1596981000000|2020-08-09 13:50:00|3877.96|3839.96|3867.96|3829.96|3878.64|3840.64|3865.81|3827.81|277
1596981300000|2020-08-09 13:55:00|3868.04|3830.04|3869.8|3831.8|3871.57|3833.57|3865.57|3827.57|271
1596981600000|2020-08-09 14:00:00|3869.75|3831.75|3876.64|3838.64|3877.18|3839.18|3864.48|3826.48|288
1596981900000|2020-08-09 14:05:00|3876.62|3838.62|3847.15|3809.15|3876.67|3838.67|3847.15|3809.15|287
1596982200000|2020-08-09 14:10:00|3846.94|3808.94|3847.63|3809.63|3848.65|3810.65|3826.27|3788.27|294
1596982500000|2020-08-09 14:15:00|3847.55|3809.55|3852.72|3814.72|3855.46|3817.46|3847.17|3809.17|285
1596982800000|2020-08-09 14:20:00|3853.05|3815.05|3855.96|3817.96|3860.73|3822.73|3853.05|3815.05|276
1596983100000|2020-08-09 14:25:00|3855.97|3817.97|3860.15|3822.15|3862.44|3824.44|3855.82|3817.82|265
1596983400000|2020-08-09 14:30:00|3860.09|3822.09|3858.27|3820.27|3860.09|3822.09|3850.81|3812.81|282
1596983700000|2020-08-09 14:35:00|3858.28|3820.28|3852.46|3814.46|3858.83|3820.83|3852.46|3814.46|269
1596984000000|2020-08-09 14:40:00|3852.39|3814.39|3844.83|3806.83|3852.75|3814.75|3843.74|3805.74|279
1596984300000|2020-08-09 14:45:00|3844.68|3806.68|3845.46|3807.46|3852.71|3814.71|3841.51|3803.51|278
1596984600000|2020-08-09 14:50:00|3845.12|3807.12|3847.68|3809.68|3848.53|3810.53|3843.34|3805.34|278
1596984900000|2020-08-09 14:55:00|3847.67|3809.67|3837.9|3799.9|3847.91|3809.91|3835.25|3797.25|280
1596985200000|2020-08-09 15:00:00|3838.31|3800.31|3845.27|3807.27|3851.31|3813.31|3838.3|3800.3|283
1596985500000|2020-08-09 15:05:00|3845.28|3807.28|3829.83|3791.83|3848.07|3810.07|3829.64|3791.64|284
1596985800000|2020-08-09 15:10:00|3829.81|3791.81|3834.2|3796.2|3836.04|3798.04|3825.87|3787.87|286
1596986100000|2020-08-09 15:15:00|3834.23|3796.23|3839.96|3801.96|3844.37|3806.37|3834.13|3796.13|278
1596986400000|2020-08-09 15:20:00|3839.91|3801.91|3849.17|3811.17|3851.11|3813.11|3838.83|3800.83|279
1596986700000|2020-08-09 15:25:00|3848.96|3810.96|3846.53|3808.53|3848.96|3810.96|3844.85|3806.85|265
1596987000000|2020-08-09 15:30:00|3846.45|3808.45|3855.39|3817.39|3856.2|3818.2|3846.43|3808.43|275
1596987300000|2020-08-09 15:35:00|3855.35|3817.35|3853.89|3815.89|3856.41|3818.41|3850.58|3812.58|280
1596987600000|2020-08-09 15:40:00|3853.75|3815.75|3861.46|3823.46|3861.46|3823.46|3851.32|3813.32|278
1596987900000|2020-08-09 15:45:00|3861.5|3823.5|3857.82|3819.82|3862.46|3824.46|3856.6|3818.6|273
1596988200000|2020-08-09 15:50:00|3857.92|3819.92|3858.74|3820.74|3861.2|3823.2|3857.92|3819.92|268
1596988500000|2020-08-09 15:55:00|3858.75|3820.75|3849.34|3811.34|3858.78|3820.78|3848.36|3810.36|271
1596988800000|2020-08-09 16:00:00|3849.33|3811.33|3850.92|3812.92|3851.36|3813.36|3845.36|3807.36|284
1596989100000|2020-08-09 16:05:00|3850.96|3812.96|3867.98|3829.98|3867.98|3829.98|3850.91|3812.91|276
1596989400000|2020-08-09 16:10:00|3868.04|3830.04|3881.61|3843.61|3881.63|3843.63|3868.04|3830.04|284
1596989700000|2020-08-09 16:15:00|3881.77|3843.77|3880.73|3842.73|3882.57|3844.57|3877.78|3839.78|275
1596990000000|2020-08-09 16:20:00|3880.69|3842.69|3874.79|3836.79|3884.12|3846.12|3874.47|3836.47|283
1596990300000|2020-08-09 16:25:00|3874.76|3836.76|3888.49|3850.49|3888.49|3850.49|3874.72|3836.72|281
1596990600000|2020-08-09 16:30:00|3888.59|3850.59|3877.66|3839.66|3888.91|3850.91|3877.33|3839.33|283
1596990900000|2020-08-09 16:35:00|3877.74|3839.74|3874.69|3836.69|3877.91|3839.91|3873.3|3835.3|284
1596991200000|2020-08-09 16:40:00|3874.7|3836.7|3871.63|3833.63|3874.7|3836.7|3869.51|3831.51|268
1596991500000|2020-08-09 16:45:00|3871.57|3833.57|3867.29|3829.29|3871.58|3833.58|3867.27|3829.27|270
1596991800000|2020-08-09 16:50:00|3867.31|3829.31|3851.22|3813.22|3867.34|3829.34|3851.04|3813.04|284
1596992100000|2020-08-09 16:55:00|3851.27|3813.27|3861.04|3823.04|3861.42|3823.42|3851.27|3813.27|279
1596992400000|2020-08-09 17:00:00|3861.08|3823.08|3853.93|3815.93|3861.46|3823.46|3850.45|3812.45|283
1596992700000|2020-08-09 17:05:00|3854.14|3816.14|3859.18|3821.18|3859.87|3821.87|3854.14|3816.14|277
1596993000000|2020-08-09 17:10:00|3859.17|3821.17|3857.93|3819.93|3859.19|3821.19|3850.31|3812.31|280
1596993300000|2020-08-09 17:15:00|3858.01|3820.01|3849.99|3811.99|3860.41|3822.41|3849.97|3811.97|274
1596993600000|2020-08-09 17:20:00|3850.22|3812.22|3860.84|3822.84|3860.84|3822.84|3848.64|3810.64|281
1596993900000|2020-08-09 17:25:00|3860.82|3822.82|3868.95|3830.95|3869.58|3831.58|3860.82|3822.82|282
1596994200000|2020-08-09 17:30:00|3868.9|3830.9|3859.37|3821.37|3869.12|3831.12|3858.33|3820.33|268
1596994500000|2020-08-09 17:35:00|3859.35|3821.35|3853.35|3815.35|3859.47|3821.47|3852.06|3814.06|285
1596994800000|2020-08-09 17:40:00|3853.38|3815.38|3850.54|3812.54|3853.43|3815.43|3850.17|3812.17|278
1596995100000|2020-08-09 17:45:00|3850.5|3812.5|3837.68|3799.68|3850.65|3812.65|3834.78|3796.78|291
1596995400000|2020-08-09 17:50:00|3837.73|3799.73|3844.66|3806.66|3846.02|3808.02|3837.4|3799.4|282
1596995700000|2020-08-09 17:55:00|3844.69|3806.69|3838.93|3800.93|3844.97|3806.97|3838.51|3800.51|281
1596996000000|2020-08-09 18:00:00|3839.01|3801.01|3853.62|3815.62|3853.67|3815.67|3838.68|3800.68|279
1596996300000|2020-08-09 18:05:00|3853.59|3815.59|3856.48|3818.48|3858.62|3820.62|3853.58|3815.58|281
1596996600000|2020-08-09 18:10:00|3856.62|3818.62|3860.8|3822.8|3862.63|3824.63|3853.22|3815.22|280
1596996900000|2020-08-09 18:15:00|3860.78|3822.78|3856.94|3818.94|3861.24|3823.24|3856.74|3818.74|265
1596997200000|2020-08-09 18:20:00|3856.92|3818.92|3862.1|3824.1|3863.35|3825.35|3856.79|3818.79|269
1596997500000|2020-08-09 18:25:00|3862.14|3824.14|3864.87|3826.87|3864.93|3826.93|3861.62|3823.62|262
1596997800000|2020-08-09 18:30:00|3864.92|3826.92|3857.99|3819.99|3866.04|3828.04|3857.89|3819.89|263
1596998100000|2020-08-09 18:35:00|3858.01|3820.01|3857.96|3819.96|3860.56|3822.56|3856.87|3818.87|267
1596998400000|2020-08-09 18:40:00|3858.01|3820.01|3872.36|3834.36|3872.44|3834.44|3857.93|3819.93|280
1596998700000|2020-08-09 18:45:00|3872.34|3834.34|3867.77|3829.77|3872.52|3834.52|3867.65|3829.65|272
1596999000000|2020-08-09 18:50:00|3867.73|3829.73|3876.45|3838.45|3877.17|3839.17|3867.43|3829.43|287
1596999300000|2020-08-09 18:55:00|3876.47|3838.47|3881.14|3843.14|3882.05|3844.05|3875.81|3837.81|264
1596999600000|2020-08-09 19:00:00|3881.26|3843.26|3883.3|3845.3|3883.82|3845.82|3880.18|3842.18|274
1596999900000|2020-08-09 19:05:00|3883.39|3845.39|3884.54|3846.54|3885.7|3847.7|3883.39|3845.39|242
1597000200000|2020-08-09 19:10:00|3884.5|3846.5|3880.58|3842.58|3884.88|3846.88|3880.51|3842.51|272
1597000500000|2020-08-09 19:15:00|3880.6|3842.6|3887.35|3849.35|3887.35|3849.35|3880.37|3842.37|277
1597000800000|2020-08-09 19:20:00|3887.43|3849.43|3887.4|3849.4|3891.37|3853.37|3887.4|3849.4|272
1597001100000|2020-08-09 19:25:00|3887.42|3849.42|3892.16|3854.16|3892.32|3854.32|3887.28|3849.28|271
1597001400000|2020-08-09 19:30:00|3892.05|3854.05|3887.21|3849.21|3893.63|3855.63|3885.64|3847.64|274
1597001700000|2020-08-09 19:35:00|3887.39|3849.39|3880.07|3842.07|3887.69|3849.69|3880.07|3842.07|266
1597002000000|2020-08-09 19:40:00|3880.13|3842.13|3877.95|3839.95|3880.87|3842.87|3877.8|3839.8|275
1597002300000|2020-08-09 19:45:00|3877.92|3839.92|3882.47|3844.47|3882.49|3844.49|3877.84|3839.84|263
1597002600000|2020-08-09 19:50:00|3882.46|3844.46|3881.15|3843.15|3885.43|3847.43|3880.99|3842.99|263
1597002900000|2020-08-09 19:55:00|3881.19|3843.19|3879.39|3841.39|3882.58|3844.58|3879.26|3841.26|249
1597003200000|2020-08-09 20:00:00|3879.36|3841.36|3885.27|3847.27|3886.38|3848.38|3879.32|3841.32|274
1597003500000|2020-08-09 20:05:00|3885.26|3847.26|3880.77|3842.77|3885.34|3847.34|3880.68|3842.68|248
1597003800000|2020-08-09 20:10:00|3880.75|3842.75|3890.84|3852.84|3890.84|3852.84|3879.56|3841.56|271
1597004100000|2020-08-09 20:15:00|3890.94|3852.94|3881.31|3843.31|3891.14|3853.14|3881.09|3843.09|275
1597004400000|2020-08-09 20:20:00|3881.36|3843.36|3881.98|3843.98|3883.09|3845.09|3878.53|3840.53|264
1597004700000|2020-08-09 20:25:00|3881.93|3843.93|3885.06|3847.06|3885.29|3847.29|3880.59|3842.59|264
1597005000000|2020-08-09 20:30:00|3885.1|3847.1|3888.36|3850.36|3888.36|3850.36|3884.5|3846.5|252
1597005300000|2020-08-09 20:35:00|3888.89|3850.89|3892.87|3854.87|3893.94|3855.94|3888.89|3850.89|272
1597005600000|2020-08-09 20:40:00|3892.98|3854.98|3891.78|3853.78|3893.66|3855.66|3891.67|3853.67|260
1597005900000|2020-08-09 20:45:00|3891.77|3853.77|3895.49|3857.49|3895.49|3857.49|3891.13|3853.13|260
1597006200000|2020-08-09 20:50:00|3895.65|3857.65|3895.26|3857.26|3898.76|3860.76|3895.24|3857.24|269
1597006500000|2020-08-09 20:55:00|3895.27|3857.27|3897.82|3859.82|3897.82|3859.82|3894.66|3856.66|266
1597006800000|2020-08-09 21:00:00|3897.99|3859.99|3906.03|3868.03|3906.43|3868.43|3897.89|3859.89|268
1597007100000|2020-08-09 21:05:00|3906.09|3868.09|3902.67|3864.67|3906.34|3868.34|3902.67|3864.67|277
1597007400000|2020-08-09 21:10:00|3902.62|3864.62|3895.4|3857.4|3903.28|3865.28|3895.4|3857.4|272
1597007700000|2020-08-09 21:15:00|3895.39|3857.39|3894.62|3856.62|3897.09|3859.09|3894.41|3856.41|264
1597008000000|2020-08-09 21:20:00|3894.63|3856.63|3893.55|3855.55|3895.13|3857.13|3893.55|3855.55|274
1597008300000|2020-08-09 21:25:00|3893.47|3855.47|3890.29|3852.29|3893.54|3855.54|3890.24|3852.24|264
1597008600000|2020-08-09 21:30:00|3890.12|3852.12|3882.38|3844.38|3890.65|3852.65|3882.35|3844.35|279
1597008900000|2020-08-09 21:35:00|3882.36|3844.36|3886.91|3848.91|3887.14|3849.14|3882.21|3844.21|264
1597009200000|2020-08-09 21:40:00|3886.93|3848.93|3886.41|3848.41|3890.64|3852.64|3886.19|3848.19|280
1597009500000|2020-08-09 21:45:00|3886.19|3848.19|3884.68|3846.68|3886.4|3848.4|3878.46|3840.46|273
1597009800000|2020-08-09 21:50:00|3884.61|3846.61|3886.39|3848.39|3886.41|3848.41|3883.79|3845.79|254
1597010100000|2020-08-09 21:55:00|3886.45|3848.45|3887.37|3849.37|3887.38|3849.38|3884.65|3846.65|265
1597010400000|2020-08-09 22:00:00|3887.36|3849.36|3891.87|3853.87|3891.87|3853.87|3887.15|3849.15|276
1597010700000|2020-08-09 22:05:00|3891.82|3853.82|3891.28|3853.28|3892.51|3854.51|3890.77|3852.77|273
1597011000000|2020-08-09 22:10:00|3891.29|3853.29|3886.12|3848.12|3892.14|3854.14|3886.12|3848.12|275
1597011300000|2020-08-09 22:15:00|3886.07|3848.07|3899.95|3861.95|3900.45|3862.45|3884.85|3846.85|278
1597011600000|2020-08-09 22:20:00|3899.96|3861.96|3896|3858|3900.38|3862.38|3895.95|3857.95|288
1597011900000|2020-08-09 22:25:00|3895.92|3857.92|3895.15|3857.15|3896.76|3858.76|3894.66|3856.66|275
1597012200000|2020-08-09 22:30:00|3895.1|3857.1|3881.06|3843.06|3895.2|3857.2|3880.25|3842.25|272
1597012500000|2020-08-09 22:35:00|3880.94|3842.94|3885.39|3847.39|3885.4|3847.4|3880.55|3842.55|265
1597012800000|2020-08-09 22:40:00|3885.41|3847.41|3877.14|3839.14|3885.43|3847.43|3877.14|3839.14|273
1597013100000|2020-08-09 22:45:00|3877.07|3839.07|3878.19|3840.19|3879.38|3841.38|3876.84|3838.84|268
1597013400000|2020-08-09 22:50:00|3878.27|3840.27|3884.06|3846.06|3884.06|3846.06|3877.95|3839.95|268
1597013700000|2020-08-09 22:55:00|3884.13|3846.13|3890.2|3852.2|3890.97|3852.97|3884.13|3846.13|264
1597014000000|2020-08-09 23:00:00|3890.18|3852.18|3882.68|3844.68|3890.26|3852.26|3882.66|3844.66|252
1597014300000|2020-08-09 23:05:00|3882.56|3844.56|3881.75|3843.75|3883.17|3845.17|3880.04|3842.04|256
1597014600000|2020-08-09 23:10:00|3881.71|3843.71|3887.05|3849.05|3887.05|3849.05|3880.23|3842.23|254
1597014900000|2020-08-09 23:15:00|3887.21|3849.21|3887.98|3849.98|3889.22|3851.22|3887.07|3849.07|251
1597015200000|2020-08-09 23:20:00|3887.96|3849.96|3883.71|3845.71|3887.96|3849.96|3882.46|3844.46|269
1597015500000|2020-08-09 23:25:00|3883.7|3845.7|3887.43|3849.43|3887.48|3849.48|3882.82|3844.82|251
1597015800000|2020-08-09 23:30:00|3887.44|3849.44|3882.47|3844.47|3888.55|3850.55|3882.46|3844.46|257
1597016100000|2020-08-09 23:35:00|3882.44|3844.44|3878.29|3840.29|3882.44|3844.44|3878.12|3840.12|259
1597016400000|2020-08-09 23:40:00|3878.37|3840.37|3878.44|3840.44|3878.44|3840.44|3873.94|3835.94|267
1597016700000|2020-08-09 23:45:00|3878.46|3840.46|3883.25|3845.25|3883.39|3845.39|3878.46|3840.46|257
1597017000000|2020-08-09 23:50:00|3883.24|3845.24|3885.72|3847.72|3886.26|3848.26|3883.05|3845.05|252
1597017300000|2020-08-09 23:55:00|3885.7|3847.7|3892.45|3854.45|3893.33|3855.33|3885.48|3847.48|261
1597017600000|2020-08-10 00:00:00|3892.49|3854.49|3904.1|3866.1|3904.1|3866.1|3892.39|3854.39|280
1597017900000|2020-08-10 00:05:00|3904.24|3866.24|3913.19|3875.19|3913.32|3875.32|3903.85|3865.85|280
1597018200000|2020-08-10 00:10:00|3913.23|3875.23|3910.18|3872.18|3913.86|3875.86|3909.72|3871.72|281
1597018500000|2020-08-10 00:15:00|3910.16|3872.16|3909.2|3871.2|3910.61|3872.61|3909.06|3871.06|264
1597018800000|2020-08-10 00:20:00|3909.23|3871.23|3914.06|3876.06|3914.06|3876.06|3908.35|3870.35|271
1597019100000|2020-08-10 00:25:00|3914.08|3876.08|3916.94|3878.94|3919.13|3881.13|3914.08|3876.08|274
1597019400000|2020-08-10 00:30:00|3916.92|3878.92|3908.96|3870.96|3917.4|3879.4|3908.94|3870.94|281
1597019700000|2020-08-10 00:35:00|3908.74|3870.74|3909.3|3871.3|3909.83|3871.83|3906.64|3868.64|275
1597020000000|2020-08-10 00:40:00|3909.24|3871.24|3914.59|3876.59|3915.16|3877.16|3908.75|3870.75|277
1597020300000|2020-08-10 00:45:00|3914.61|3876.61|3911.66|3873.66|3915.13|3877.13|3910.33|3872.33|275
1597020600000|2020-08-10 00:50:00|3911.62|3873.62|3909.02|3871.02|3914.43|3876.43|3909.02|3871.02|262
1597020900000|2020-08-10 00:55:00|3909|3871|3911.19|3873.19|3913.97|3875.97|3908.96|3870.96|269
1597021200000|2020-08-10 01:00:00|3911.15|3873.15|3919.66|3881.66|3919.66|3881.66|3911.12|3873.12|271
1597021500000|2020-08-10 01:05:00|3919.86|3881.86|3921.05|3883.05|3926.04|3888.04|3919.66|3881.66|282
1597021800000|2020-08-10 01:10:00|3921.22|3883.22|3918.85|3880.85|3922.44|3884.44|3918.85|3880.85|263
1597022100000|2020-08-10 01:15:00|3918.75|3880.75|3921.63|3883.63|3922.73|3884.73|3918.69|3880.69|275
1597022400000|2020-08-10 01:20:00|3921.58|3883.58|3915.26|3877.26|3921.61|3883.61|3915.26|3877.26|264
1597022700000|2020-08-10 01:25:00|3915.06|3877.06|3912.38|3874.38|3915.07|3877.07|3910.34|3872.34|279
1597023000000|2020-08-10 01:30:00|3912.37|3874.37|3914.59|3876.59|3917|3879|3912.37|3874.37|273
1597023300000|2020-08-10 01:35:00|3914.64|3876.64|3917.93|3879.93|3918.22|3880.22|3913.84|3875.84|274
1597023600000|2020-08-10 01:40:00|3918.01|3880.01|3914.95|3876.95|3918.72|3880.72|3912.89|3874.89|283
1597023900000|2020-08-10 01:45:00|3915.24|3877.24|3914.56|3876.56|3915.87|3877.87|3913.94|3875.94|270
1597024200000|2020-08-10 01:50:00|3914.54|3876.54|3924.99|3886.99|3925.15|3887.15|3914|3876|275
1597024500000|2020-08-10 01:55:00|3924.96|3886.96|3942.67|3904.67|3946.71|3908.71|3924.9|3886.9|284
1597024800000|2020-08-10 02:00:00|3942.66|3904.66|3960.06|3922.06|3960.76|3922.76|3942.59|3904.59|293
1597025100000|2020-08-10 02:05:00|3960.43|3922.43|3968.28|3930.28|3972.93|3934.93|3959.06|3921.06|296
1597025400000|2020-08-10 02:10:00|3967.99|3929.99|3979.39|3941.39|3979.52|3941.52|3966.08|3928.08|293
1597025700000|2020-08-10 02:15:00|3979.32|3941.32|3968.47|3930.47|3980.84|3942.84|3966.71|3928.71|296
1597026000000|2020-08-10 02:20:00|3968.61|3930.61|3971.64|3933.64|3974.4|3936.4|3965.44|3927.44|291
1597026300000|2020-08-10 02:25:00|3971.57|3933.57|3966.52|3928.52|3972.41|3934.41|3963|3925|288
1597026600000|2020-08-10 02:30:00|3966.58|3928.58|3977.46|3939.46|3977.46|3939.46|3966.58|3928.58|286
1597026900000|2020-08-10 02:35:00|3977.7|3939.7|3968.75|3930.75|3980.02|3942.02|3965.75|3927.75|292
1597027200000|2020-08-10 02:40:00|3968.74|3930.74|3962.7|3924.7|3969.77|3931.77|3955.75|3917.75|287
1597027500000|2020-08-10 02:45:00|3962.45|3924.45|3961.05|3923.05|3966.49|3928.49|3960.6|3922.6|290
1597027800000|2020-08-10 02:50:00|3961.1|3923.1|3963.82|3925.82|3967.02|3929.02|3961.07|3923.07|287
1597028100000|2020-08-10 02:55:00|3963.8|3925.8|3965.96|3927.96|3967.06|3929.06|3961.77|3923.77|271
1597028400000|2020-08-10 03:00:00|3965.97|3927.97|3964.89|3926.89|3971.69|3933.69|3960.68|3922.68|283
1597028700000|2020-08-10 03:05:00|3965.05|3927.05|3965.52|3927.52|3968.44|3930.44|3964.12|3926.12|284
1597029000000|2020-08-10 03:10:00|3965.53|3927.53|3966.19|3928.19|3971.67|3933.67|3963.06|3925.06|281
1597029300000|2020-08-10 03:15:00|3966.17|3928.17|3969.11|3931.11|3974.06|3936.06|3966.17|3928.17|289
1597029600000|2020-08-10 03:20:00|3969.06|3931.06|3972.25|3934.25|3972.25|3934.25|3964.95|3926.95|276
1597029900000|2020-08-10 03:25:00|3972.29|3934.29|3973.3|3935.3|3975.76|3937.76|3969.11|3931.11|276
1597030200000|2020-08-10 03:30:00|3973.65|3935.65|3970.31|3932.31|3978|3940|3970.31|3932.31|283
1597030500000|2020-08-10 03:35:00|3970.28|3932.28|3969.19|3931.19|3974.86|3936.86|3969.19|3931.19|284
1597030800000|2020-08-10 03:40:00|3969.02|3931.02|3973.9|3935.9|3974.31|3936.31|3967.44|3929.44|276
1597031100000|2020-08-10 03:45:00|3974.21|3936.21|3977.42|3939.42|3977.64|3939.64|3973.11|3935.11|285
1597031400000|2020-08-10 03:50:00|3977.48|3939.48|3979.72|3941.72|3980.43|3942.43|3977.39|3939.39|268
1597031700000|2020-08-10 03:55:00|3979.68|3941.68|3974.94|3936.94|3979.74|3941.74|3974.49|3936.49|267
1597032000000|2020-08-10 04:00:00|3975.17|3937.17|3986.21|3948.21|3990.63|3952.63|3975.17|3937.17|283
1597032300000|2020-08-10 04:05:00|3986.24|3948.24|3980.04|3942.04|3987.56|3949.56|3978.34|3940.34|283
1597032600000|2020-08-10 04:10:00|3980.23|3942.23|3975.69|3937.69|3982.19|3944.19|3974.92|3936.92|272
1597032900000|2020-08-10 04:15:00|3975.73|3937.73|3975.67|3937.67|3976|3938|3972.85|3934.85|278
1597033200000|2020-08-10 04:20:00|3975.68|3937.68|3970.25|3932.25|3976.47|3938.47|3970.03|3932.03|272
1597033500000|2020-08-10 04:25:00|3970.2|3932.2|3971.02|3933.02|3973.9|3935.9|3970.03|3932.03|270
1597033800000|2020-08-10 04:30:00|3970.97|3932.97|3964.6|3926.6|3975.53|3937.53|3963.24|3925.24|280
1597034100000|2020-08-10 04:35:00|3964.55|3926.55|3965.09|3927.09|3966.39|3928.39|3962.95|3924.95|271
1597034400000|2020-08-10 04:40:00|3965.18|3927.18|3970.08|3932.08|3970.91|3932.91|3965.18|3927.18|271
1597034700000|2020-08-10 04:45:00|3970.03|3932.03|3962|3924|3970.63|3932.63|3962|3924|277
1597035000000|2020-08-10 04:50:00|3961.99|3923.99|3963.19|3925.19|3964.1|3926.1|3961.8|3923.8|284
1597035300000|2020-08-10 04:55:00|3963.18|3925.18|3959.57|3921.57|3963.25|3925.25|3959.28|3921.28|276
1597035600000|2020-08-10 05:00:00|3959.68|3921.68|3966.31|3928.31|3966.33|3928.33|3959.37|3921.37|278
1597035900000|2020-08-10 05:05:00|3966.26|3928.26|3960.44|3922.44|3968.58|3930.58|3960.44|3922.44|264
1597036200000|2020-08-10 05:10:00|3960.43|3922.43|3954.8|3916.8|3960.5|3922.5|3954.3|3916.3|272
1597036500000|2020-08-10 05:15:00|3954.84|3916.84|3955.04|3917.04|3955.05|3917.05|3953.04|3915.04|268
1597036800000|2020-08-10 05:20:00|3955.05|3917.05|3959.25|3921.25|3960.58|3922.58|3954.25|3916.25|275
1597037100000|2020-08-10 05:25:00|3959.21|3921.21|3948.33|3910.33|3960.92|3922.92|3947.36|3909.36|281
1597037400000|2020-08-10 05:30:00|3948.48|3910.48|3950.14|3912.14|3951.7|3913.7|3948.43|3910.43|273
1597037700000|2020-08-10 05:35:00|3950.18|3912.18|3958.17|3920.17|3958.22|3920.22|3950.08|3912.08|279
1597038000000|2020-08-10 05:40:00|3958.16|3920.16|3959.97|3921.97|3960.01|3922.01|3957.29|3919.29|271
1597038300000|2020-08-10 05:45:00|3959.95|3921.95|3965.23|3927.23|3966.82|3928.82|3959.87|3921.87|270
1597038600000|2020-08-10 05:50:00|3965.19|3927.19|3958.96|3920.96|3965.68|3927.68|3958.94|3920.94|271
1597038900000|2020-08-10 05:55:00|3958.92|3920.92|3960.26|3922.26|3961.74|3923.74|3958.58|3920.58|263
1597039200000|2020-08-10 06:00:00|3960.27|3922.27|3966.75|3928.75|3967.37|3929.37|3960.27|3922.27|264
1597039500000|2020-08-10 06:05:00|3966.79|3928.79|3969.32|3931.32|3969.51|3931.51|3964.19|3926.19|273
1597039800000|2020-08-10 06:10:00|3969.38|3931.38|3965.5|3927.5|3969.69|3931.69|3965.5|3927.5|273
1597040100000|2020-08-10 06:15:00|3965.47|3927.47|3965.73|3927.73|3965.81|3927.81|3963.6|3925.6|267
1597040400000|2020-08-10 06:20:00|3965.74|3927.74|3962.08|3924.08|3966.01|3928.01|3962.08|3924.08|253
1597040700000|2020-08-10 06:25:00|3962.07|3924.07|3959.17|3921.17|3962.7|3924.7|3958.8|3920.8|266
1597041000000|2020-08-10 06:30:00|3959.14|3921.14|3960.95|3922.95|3961.79|3923.79|3957.53|3919.53|258
1597041300000|2020-08-10 06:35:00|3960.78|3922.78|3953.43|3915.43|3960.78|3922.78|3951.63|3913.63|272
1597041600000|2020-08-10 06:40:00|3953.4|3915.4|3961.78|3923.78|3962.63|3924.63|3953.27|3915.27|276
1597041900000|2020-08-10 06:45:00|3961.75|3923.75|3968.34|3930.34|3968.34|3930.34|3960.73|3922.73|271
1597042200000|2020-08-10 06:50:00|3968.37|3930.37|3973.51|3935.51|3973.51|3935.51|3968.37|3930.37|269
1597042500000|2020-08-10 06:55:00|3973.58|3935.58|3977.93|3939.93|3977.96|3939.96|3973.58|3935.58|275
1597042800000|2020-08-10 07:00:00|3977.97|3939.97|3981.22|3943.22|3982.27|3944.27|3975.49|3937.49|283
1597043100000|2020-08-10 07:05:00|3981.25|3943.25|3973.65|3935.65|3981.55|3943.55|3971.37|3933.37|284
1597043400000|2020-08-10 07:10:00|3973.72|3935.72|3974.7|3936.7|3976.39|3938.39|3973.58|3935.58|268
1597043700000|2020-08-10 07:15:00|3974.66|3936.66|3974.25|3936.25|3976.65|3938.65|3973.28|3935.28|264
1597044000000|2020-08-10 07:20:00|3974.26|3936.26|3973.88|3935.88|3975.1|3937.1|3973.74|3935.74|259
1597044300000|2020-08-10 07:25:00|3973.85|3935.85|3975.91|3937.91|3977.29|3939.29|3973.73|3935.73|261
1597044600000|2020-08-10 07:30:00|3975.81|3937.81|3966.87|3928.87|3976.21|3938.21|3964.69|3926.69|273
1597044900000|2020-08-10 07:35:00|3967.04|3929.04|3964.92|3926.92|3967.04|3929.04|3962.74|3924.74|280
1597045200000|2020-08-10 07:40:00|3964.91|3926.91|3970.55|3932.55|3970.81|3932.81|3964.89|3926.89|258
1597045500000|2020-08-10 07:45:00|3970.51|3932.51|3963.96|3925.96|3970.77|3932.77|3963.96|3925.96|270
1597045800000|2020-08-10 07:50:00|3963.78|3925.78|3962.08|3924.08|3963.78|3925.78|3960.02|3922.02|265
1597046100000|2020-08-10 07:55:00|3962.07|3924.07|3961.27|3923.27|3963.7|3925.7|3957.91|3919.91|273
1597046400000|2020-08-10 08:00:00|3961.35|3923.35|3970.44|3932.44|3972.66|3934.66|3961.35|3923.35|274
1597046700000|2020-08-10 08:05:00|3970.53|3932.53|3960.21|3922.21|3971.02|3933.02|3960.21|3922.21|281
1597047000000|2020-08-10 08:10:00|3960.19|3922.19|3962.11|3924.11|3962.31|3924.31|3959.3|3921.3|274
1597047300000|2020-08-10 08:15:00|3962.09|3924.09|3972.39|3934.39|3972.64|3934.64|3960.62|3922.62|265
1597047600000|2020-08-10 08:20:00|3972.4|3934.4|3976.42|3938.42|3976.76|3938.76|3972.02|3934.02|272
1597047900000|2020-08-10 08:25:00|3976.45|3938.45|3979.87|3941.87|3979.93|3941.93|3976.32|3938.32|259
1597048200000|2020-08-10 08:30:00|3979.86|3941.86|3976.88|3938.88|3980.24|3942.24|3975.21|3937.21|269
1597048500000|2020-08-10 08:35:00|3976.9|3938.9|3972.78|3934.78|3977.04|3939.04|3972.07|3934.07|269
1597048800000|2020-08-10 08:40:00|3972.76|3934.76|3975.01|3937.01|3977.81|3939.81|3972.76|3934.76|261
1597049100000|2020-08-10 08:45:00|3975.02|3937.02|3969.18|3931.18|3975.03|3937.03|3969.04|3931.04|271
1597049400000|2020-08-10 08:50:00|3969.21|3931.21|3966.65|3928.65|3969.21|3931.21|3966.13|3928.13|267
1597049700000|2020-08-10 08:55:00|3966.62|3928.62|3964.97|3926.97|3966.85|3928.85|3964.76|3926.76|265
1597050000000|2020-08-10 09:00:00|3965.05|3927.05|3961.05|3923.05|3965.76|3927.76|3960.58|3922.58|274
1597050300000|2020-08-10 09:05:00|3961.06|3923.06|3960.85|3922.85|3963.22|3925.22|3960.6|3922.6|264
1597050600000|2020-08-10 09:10:00|3960.86|3922.86|3966.75|3928.75|3967.19|3929.19|3960.78|3922.78|262
1597050900000|2020-08-10 09:15:00|3966.76|3928.76|3958.41|3920.41|3967.19|3929.19|3958.37|3920.37|267
1597051200000|2020-08-10 09:20:00|3958.28|3920.28|3958.39|3920.39|3959.18|3921.18|3956.31|3918.31|261
1597051500000|2020-08-10 09:25:00|3958.36|3920.36|3961.21|3923.21|3961.73|3923.73|3957.95|3919.95|262
1597051800000|2020-08-10 09:30:00|3961.19|3923.19|3954.86|3916.86|3961.34|3923.34|3953.99|3915.99|267
1597052100000|2020-08-10 09:35:00|3954.88|3916.88|3954.67|3916.67|3954.88|3916.88|3952.37|3914.37|276
1597052400000|2020-08-10 09:40:00|3954.73|3916.73|3961.12|3923.12|3961.8|3923.8|3954.48|3916.48|269
1597052700000|2020-08-10 09:45:00|3961.1|3923.1|3967.08|3929.08|3967.08|3929.08|3960.57|3922.57|273
1597053000000|2020-08-10 09:50:00|3967.16|3929.16|3965.63|3927.63|3967.68|3929.68|3965.29|3927.29|263
1597053300000|2020-08-10 09:55:00|3965.59|3927.59|3958.64|3920.64|3965.8|3927.8|3955.21|3917.21|282
1597053600000|2020-08-10 10:00:00|3958.55|3920.55|3967.73|3929.73|3969.04|3931.04|3958.38|3920.38|274
1597053900000|2020-08-10 10:05:00|3967.81|3929.81|3970.44|3932.44|3970.81|3932.81|3967.73|3929.73|259
1597054200000|2020-08-10 10:10:00|3970.43|3932.43|3966.32|3928.32|3970.6|3932.6|3966.21|3928.21|269
1597054500000|2020-08-10 10:15:00|3966.36|3928.36|3965.75|3927.75|3968.45|3930.45|3965.51|3927.51|274
1597054800000|2020-08-10 10:20:00|3965.79|3927.79|3966.32|3928.32|3967.05|3929.05|3965.61|3927.61|255
1597055100000|2020-08-10 10:25:00|3966.29|3928.29|3911.58|3873.58|3967.6|3929.6|3907.21|3869.21|274
1597055400000|2020-08-10 10:30:00|3910.56|3872.56|3890.65|3852.65|3910.56|3872.56|3861.19|3823.19|295
1597055700000|2020-08-10 10:35:00|3890.92|3852.92|3893.2|3855.2|3900.71|3862.71|3890.92|3852.92|299
1597056000000|2020-08-10 10:40:00|3893.24|3855.24|3898.3|3860.3|3898.95|3860.95|3889.66|3851.66|288
1597056300000|2020-08-10 10:45:00|3898.25|3860.25|3894.73|3856.73|3898.28|3860.28|3891.26|3853.26|290
1597056600000|2020-08-10 10:50:00|3894.91|3856.91|3895.01|3857.01|3896.26|3858.26|3886.57|3848.57|284
1597056900000|2020-08-10 10:55:00|3895.06|3857.06|3894.99|3856.99|3898.4|3860.4|3892.92|3854.92|286
1597057200000|2020-08-10 11:00:00|3894.88|3856.88|3900.02|3862.02|3904.31|3866.31|3894.66|3856.66|280
1597057500000|2020-08-10 11:05:00|3900.21|3862.21|3902.11|3864.11|3905.76|3867.76|3900.21|3862.21|279
1597057800000|2020-08-10 11:10:00|3901.91|3863.91|3897.44|3859.44|3902.45|3864.45|3896.83|3858.83|278
1597058100000|2020-08-10 11:15:00|3897.41|3859.41|3903.75|3865.75|3905.95|3867.95|3897.3|3859.3|274
1597058400000|2020-08-10 11:20:00|3903.71|3865.71|3901.59|3863.59|3903.79|3865.79|3900.6|3862.6|270
1597058700000|2020-08-10 11:25:00|3902.05|3864.05|3908.26|3870.26|3908.26|3870.26|3901.08|3863.08|283
1597059000000|2020-08-10 11:30:00|3908.29|3870.29|3908.82|3870.82|3908.98|3870.98|3904.79|3866.79|277
1597059300000|2020-08-10 11:35:00|3908.77|3870.77|3911.34|3873.34|3912.77|3874.77|3908.64|3870.64|265
1597059600000|2020-08-10 11:40:00|3911.38|3873.38|3911.72|3873.72|3913.44|3875.44|3911.24|3873.24|271
1597059900000|2020-08-10 11:45:00|3911.73|3873.73|3912.06|3874.06|3912.85|3874.85|3910.31|3872.31|267
1597060200000|2020-08-10 11:50:00|3912.07|3874.07|3906.54|3868.54|3912.16|3874.16|3904.66|3866.66|276
1597060500000|2020-08-10 11:55:00|3906.49|3868.49|3907.69|3869.69|3908.39|3870.39|3905.51|3867.51|262
1597060800000|2020-08-10 12:00:00|3907.81|3869.81|3905.49|3867.49|3908.61|3870.61|3905.36|3867.36|276
1597061100000|2020-08-10 12:05:00|3905.52|3867.52|3903.88|3865.88|3905.81|3867.81|3903.25|3865.25|267
1597061400000|2020-08-10 12:10:00|3903.86|3865.86|3910.3|3872.3|3910.36|3872.36|3903.32|3865.32|274
1597061700000|2020-08-10 12:15:00|3910.29|3872.29|3914.91|3876.91|3919.84|3881.84|3910.29|3872.29|278
1597062000000|2020-08-10 12:20:00|3914.9|3876.9|3921.89|3883.89|3922.68|3884.68|3914.85|3876.85|278
1597062300000|2020-08-10 12:25:00|3921.93|3883.93|3929.45|3891.45|3929.57|3891.57|3921.06|3883.06|270
1597062600000|2020-08-10 12:30:00|3929.42|3891.42|3938.76|3900.76|3938.79|3900.79|3927.4|3889.4|282
1597062900000|2020-08-10 12:35:00|3938.62|3900.62|3950.8|3912.8|3950.8|3912.8|3936.19|3898.19|282
1597063200000|2020-08-10 12:40:00|3950.88|3912.88|3947.56|3909.56|3957.68|3919.68|3946.85|3908.85|295
1597063500000|2020-08-10 12:45:00|3947.55|3909.55|3947.6|3909.6|3951.96|3913.96|3946.7|3908.7|286
1597063800000|2020-08-10 12:50:00|3947.59|3909.59|3947.67|3909.67|3949.12|3911.12|3946.12|3908.12|276
1597064100000|2020-08-10 12:55:00|3947.64|3909.64|3948.54|3910.54|3951.24|3913.24|3943.66|3905.66|280
1597064400000|2020-08-10 13:00:00|3948.47|3910.47|3953.11|3915.11|3954.46|3916.46|3948.22|3910.22|278
1597064700000|2020-08-10 13:05:00|3953.09|3915.09|3946.2|3908.2|3953.56|3915.56|3944.9|3906.9|270
1597065000000|2020-08-10 13:10:00|3946.18|3908.18|3945.11|3907.11|3946.62|3908.62|3944.29|3906.29|269
1597065300000|2020-08-10 13:15:00|3945.07|3907.07|3958.68|3920.68|3958.79|3920.79|3945.06|3907.06|278
1597065600000|2020-08-10 13:20:00|3958.65|3920.65|3954.86|3916.86|3960.69|3922.69|3954.86|3916.86|276
1597065900000|2020-08-10 13:25:00|3954.81|3916.81|3948.14|3910.14|3954.81|3916.81|3947.08|3909.08|277
1597066200000|2020-08-10 13:30:00|3948.15|3910.15|3948.64|3910.64|3949.43|3911.43|3947.41|3909.41|262
1597066500000|2020-08-10 13:35:00|3948.69|3910.69|3953.85|3915.85|3955.58|3917.58|3948.69|3910.69|285
1597066800000|2020-08-10 13:40:00|3953.92|3915.92|3950.36|3912.36|3954.22|3916.22|3949.94|3911.94|265
1597067100000|2020-08-10 13:45:00|3950.32|3912.32|3940.97|3902.97|3950.36|3912.36|3940.5|3902.5|279
1597067400000|2020-08-10 13:50:00|3940.7|3902.7|3948.99|3910.99|3949|3911|3940.47|3902.47|275
1597067700000|2020-08-10 13:55:00|3949.02|3911.02|3960.45|3922.45|3961.22|3923.22|3949.02|3911.02|282
1597068000000|2020-08-10 14:00:00|3960.41|3922.41|3954.27|3916.27|3961.01|3923.01|3953.72|3915.72|274
1597068300000|2020-08-10 14:05:00|3954.22|3916.22|3953.76|3915.76|3956.51|3918.51|3953.69|3915.69|257
1597068600000|2020-08-10 14:10:00|3953.72|3915.72|3955.58|3917.58|3955.58|3917.58|3951.14|3913.14|278
1597068900000|2020-08-10 14:15:00|3955.64|3917.64|3958.83|3920.83|3959.01|3921.01|3953.5|3915.5|277
1597069200000|2020-08-10 14:20:00|3958.85|3920.85|3966.51|3928.51|3966.63|3928.63|3957.36|3919.36|277
1597069500000|2020-08-10 14:25:00|3966.52|3928.52|3969.45|3931.45|3969.48|3931.48|3964.16|3926.16|275
1597069800000|2020-08-10 14:30:00|3969.38|3931.38|3967.99|3929.99|3969.9|3931.9|3962.03|3924.03|284
1597070100000|2020-08-10 14:35:00|3967.94|3929.94|3966.35|3928.35|3968.02|3930.02|3964.94|3926.94|263
1597070400000|2020-08-10 14:40:00|3966.44|3928.44|3953.67|3915.67|3966.44|3928.44|3952.62|3914.62|282
1597070700000|2020-08-10 14:45:00|3953.64|3915.64|3953.75|3915.75|3954.66|3916.66|3950.51|3912.51|272
1597071000000|2020-08-10 14:50:00|3953.7|3915.7|3953.02|3915.02|3953.78|3915.78|3951.09|3913.09|270
1597071300000|2020-08-10 14:55:00|3953.2|3915.2|3949.94|3911.94|3955.42|3917.42|3949.94|3911.94|274
1597071600000|2020-08-10 15:00:00|3949.93|3911.93|3947.96|3909.96|3949.93|3911.93|3947.41|3909.41|263
1597071900000|2020-08-10 15:05:00|3947.93|3909.93|3958.47|3920.47|3958.47|3920.47|3947.88|3909.88|283
1597072200000|2020-08-10 15:10:00|3958.6|3920.6|3959.56|3921.56|3959.56|3921.56|3957.09|3919.09|274
1597072500000|2020-08-10 15:15:00|3959.55|3921.55|3957.53|3919.53|3959.55|3921.55|3957.22|3919.22|268
1597072800000|2020-08-10 15:20:00|3957.39|3919.39|3960.04|3922.04|3960.93|3922.93|3956.61|3918.61|278
1597073100000|2020-08-10 15:25:00|3959.99|3921.99|3963.16|3925.16|3963.92|3925.92|3957.74|3919.74|273
1597073400000|2020-08-10 15:30:00|3963.18|3925.18|3955.74|3917.74|3965.01|3927.01|3954.45|3916.45|281
1597073700000|2020-08-10 15:35:00|3955.78|3917.78|3960.43|3922.43|3960.79|3922.79|3954.42|3916.42|276
1597074000000|2020-08-10 15:40:00|3960.49|3922.49|3936.14|3898.14|3960.49|3922.49|3932.66|3894.66|284
1597074300000|2020-08-10 15:45:00|3936.27|3898.27|3962.42|3924.42|3962.42|3924.42|3936.27|3898.27|287
1597074600000|2020-08-10 15:50:00|3962.44|3924.44|3968.88|3930.88|3971.62|3933.62|3962.44|3924.44|286
1597074900000|2020-08-10 15:55:00|3968.82|3930.82|3976.23|3938.23|3976.23|3938.23|3968|3930|282
1597075200000|2020-08-10 16:00:00|3976.14|3938.14|3974.21|3936.21|3983.17|3945.17|3970.85|3932.85|285
1597075500000|2020-08-10 16:05:00|3974.41|3936.41|3984.95|3946.95|3985.76|3947.76|3973.91|3935.91|289
1597075800000|2020-08-10 16:10:00|3984.88|3946.88|3981.36|3943.36|3986.51|3948.51|3981.36|3943.36|285
1597076100000|2020-08-10 16:15:00|3981.17|3943.17|3986.44|3948.44|3986.95|3948.95|3977.66|3939.66|283
1597076400000|2020-08-10 16:20:00|3986.46|3948.46|3970.26|3932.26|3993.15|3955.15|3960.62|3922.62|292
1597076700000|2020-08-10 16:25:00|3970.11|3932.11|3969.83|3931.83|3974.45|3936.45|3967.79|3929.79|291
1597077000000|2020-08-10 16:30:00|3969.99|3931.99|3971.98|3933.98|3974.26|3936.26|3969.99|3931.99|281
1597077300000|2020-08-10 16:35:00|3971.97|3933.97|3964.33|3926.33|3972.53|3934.53|3964.22|3926.22|282
1597077600000|2020-08-10 16:40:00|3964.5|3926.5|3966.78|3928.78|3966.88|3928.88|3952.58|3914.58|288
1597077900000|2020-08-10 16:45:00|3966.8|3928.8|3964.66|3926.66|3966.87|3928.87|3962.63|3924.63|274
1597078200000|2020-08-10 16:50:00|3964.65|3926.65|3960.1|3922.1|3964.65|3926.65|3954.19|3916.19|283
1597078500000|2020-08-10 16:55:00|3960.02|3922.02|3960.45|3922.45|3964.72|3926.72|3958.17|3920.17|273
1597078800000|2020-08-10 17:00:00|3960.96|3922.96|3961.81|3923.81|3963.35|3925.35|3958.65|3920.65|274
1597079100000|2020-08-10 17:05:00|3961.9|3923.9|3959.89|3921.89|3965.7|3927.7|3958.61|3920.61|273
1597079400000|2020-08-10 17:10:00|3959.88|3921.88|3954.46|3916.46|3961.83|3923.83|3954.43|3916.43|279
1597079700000|2020-08-10 17:15:00|3954.41|3916.41|3957.42|3919.42|3957.74|3919.74|3952.07|3914.07|286
1597080000000|2020-08-10 17:20:00|3957.41|3919.41|3961.31|3923.31|3961.65|3923.65|3957.11|3919.11|268
1597080300000|2020-08-10 17:25:00|3961.32|3923.32|3962.51|3924.51|3963.76|3925.76|3961.3|3923.3|262
1597080600000|2020-08-10 17:30:00|3962.5|3924.5|3959.68|3921.68|3962.5|3924.5|3957.99|3919.99|277
1597080900000|2020-08-10 17:35:00|3959.8|3921.8|3952.43|3914.43|3962.57|3924.57|3952.43|3914.43|264
1597081200000|2020-08-10 17:40:00|3952.35|3914.35|3952.08|3914.08|3952.77|3914.77|3947.44|3909.44|272
1597081500000|2020-08-10 17:45:00|3952.06|3914.06|3968.17|3930.17|3968.27|3930.27|3952.06|3914.06|276
1597081800000|2020-08-10 17:50:00|3968.1|3930.1|3967.49|3929.49|3971.29|3933.29|3967.35|3929.35|272
1597082100000|2020-08-10 17:55:00|3967.48|3929.48|3969.4|3931.4|3969.65|3931.65|3966.75|3928.75|279
1597082400000|2020-08-10 18:00:00|3969.37|3931.37|3973.12|3935.12|3974.44|3936.44|3968.03|3930.03|271
1597082700000|2020-08-10 18:05:00|3973.1|3935.1|3969.88|3931.88|3973.27|3935.27|3967.87|3929.87|271
1597083000000|2020-08-10 18:10:00|3969.83|3931.83|3971.85|3933.85|3971.85|3933.85|3967.34|3929.34|263
1597083300000|2020-08-10 18:15:00|3971.87|3933.87|3977.49|3939.49|3978.07|3940.07|3971.85|3933.85|281
1597083600000|2020-08-10 18:20:00|3977.44|3939.44|3974.92|3936.92|3977.52|3939.52|3973.67|3935.67|272
1597083900000|2020-08-10 18:25:00|3974.98|3936.98|3967.14|3929.14|3975.23|3937.23|3965.31|3927.31|276
1597084200000|2020-08-10 18:30:00|3967.13|3929.13|3967.55|3929.55|3970.37|3932.37|3966.1|3928.1|268
1597084500000|2020-08-10 18:35:00|3967.59|3929.59|3968.12|3930.12|3968.16|3930.16|3964.5|3926.5|261
1597084800000|2020-08-10 18:40:00|3968.18|3930.18|3970.92|3932.92|3972.81|3934.81|3968.18|3930.18|266
1597085100000|2020-08-10 18:45:00|3970.91|3932.91|3963.79|3925.79|3970.93|3932.93|3963.79|3925.79|263
1597085400000|2020-08-10 18:50:00|3963.69|3925.69|3963.6|3925.6|3964.08|3926.08|3960.69|3922.69|258
1597085700000|2020-08-10 18:55:00|3963.59|3925.59|3962.59|3924.59|3965.82|3927.82|3962.52|3924.52|265
1597086000000|2020-08-10 19:00:00|3962.58|3924.58|3965.35|3927.35|3965.39|3927.39|3958.06|3920.06|258
1597086300000|2020-08-10 19:05:00|3965.4|3927.4|3967|3929|3967|3929|3963.51|3925.51|254
1597086600000|2020-08-10 19:10:00|3967.01|3929.01|3969.07|3931.07|3973.31|3935.31|3966.93|3928.93|276
1597086900000|2020-08-10 19:15:00|3969.12|3931.12|3966.2|3928.2|3969.15|3931.15|3964.12|3926.12|271
1597087200000|2020-08-10 19:20:00|3966.16|3928.16|3964.33|3926.33|3967.76|3929.76|3963.19|3925.19|275
1597087500000|2020-08-10 19:25:00|3964.28|3926.28|3966.6|3928.6|3966.6|3928.6|3962.77|3924.77|274
1597087800000|2020-08-10 19:30:00|3966.61|3928.61|3953.54|3915.54|3966.66|3928.66|3952.83|3914.83|281
1597088100000|2020-08-10 19:35:00|3953.53|3915.53|3954.18|3916.18|3957.32|3919.32|3953.36|3915.36|268
1597088400000|2020-08-10 19:40:00|3954.16|3916.16|3962.6|3924.6|3962.68|3924.68|3946.23|3908.23|282
1597088700000|2020-08-10 19:45:00|3962.68|3924.68|3962.92|3924.92|3964.66|3926.66|3960.55|3922.55|269
1597089000000|2020-08-10 19:50:00|3962.9|3924.9|3958.51|3920.51|3962.92|3924.92|3958.35|3920.35|269
1597089300000|2020-08-10 19:55:00|3958.53|3920.53|3963.14|3925.14|3963.2|3925.2|3956.46|3918.46|267
1597089600000|2020-08-10 20:00:00|3963.18|3925.18|3962.9|3924.9|3963.18|3925.18|3955.47|3917.47|281
1597089900000|2020-08-10 20:05:00|3962.86|3924.86|3974.41|3936.41|3977.39|3939.39|3962.86|3924.86|289
1597090200000|2020-08-10 20:10:00|3974.03|3936.03|3972.57|3934.57|3975.85|3937.85|3970.08|3932.08|283
1597090500000|2020-08-10 20:15:00|3972.51|3934.51|3964.01|3926.01|3974.4|3936.4|3963.62|3925.62|282
1597090800000|2020-08-10 20:20:00|3964.11|3926.11|3973.17|3935.17|3973.17|3935.17|3963.97|3925.97|277
1597091100000|2020-08-10 20:25:00|3973.31|3935.31|3976.06|3938.06|3976.06|3938.06|3972.51|3934.51|284
1597091400000|2020-08-10 20:30:00|3976.08|3938.08|3969.93|3931.93|3976.35|3938.35|3969.85|3931.85|282
1597091700000|2020-08-10 20:35:00|3969.94|3931.94|3968.63|3930.63|3971.39|3933.39|3966.87|3928.87|278
1597092000000|2020-08-10 20:40:00|3968.59|3930.59|3961.78|3923.78|3968.62|3930.62|3960.39|3922.39|282
1597092300000|2020-08-10 20:45:00|3961.8|3923.8|3961.74|3923.74|3964.14|3926.14|3961.42|3923.42|278
1597092600000|2020-08-10 20:50:00|3961.69|3923.69|3957.04|3919.04|3961.69|3923.69|3946.11|3908.11|287
1597092900000|2020-08-10 20:55:00|3957.37|3919.37|3968.24|3930.24|3970.67|3932.67|3957.37|3919.37|281
1597093200000|2020-08-10 21:00:00|3968.16|3930.16|3964.54|3926.54|3968.26|3930.26|3962.79|3924.79|279
1597093500000|2020-08-10 21:05:00|3964.59|3926.59|3950.81|3912.81|3964.85|3926.85|3950.81|3912.81|282
1597093800000|2020-08-10 21:10:00|3950.68|3912.68|3945.87|3907.87|3953.52|3915.52|3944.04|3906.04|282
1597094100000|2020-08-10 21:15:00|3945.78|3907.78|3945.63|3907.63|3945.78|3907.78|3942.01|3904.01|269
1597094400000|2020-08-10 21:20:00|3945.61|3907.61|3955.38|3917.38|3956.64|3918.64|3945.53|3907.53|277
1597094700000|2020-08-10 21:25:00|3955.43|3917.43|3948.04|3910.04|3955.44|3917.44|3947.54|3909.54|277
1597095000000|2020-08-10 21:30:00|3948.02|3910.02|3954.62|3916.62|3954.62|3916.62|3943.63|3905.63|285
1597095300000|2020-08-10 21:35:00|3954.66|3916.66|3955.41|3917.41|3955.81|3917.81|3950.51|3912.51|283
1597095600000|2020-08-10 21:40:00|3955.45|3917.45|3948.08|3910.08|3955.63|3917.63|3948.08|3910.08|273
1597095900000|2020-08-10 21:45:00|3948.17|3910.17|3949.22|3911.22|3950.5|3912.5|3944.88|3906.88|284
1597096200000|2020-08-10 21:50:00|3949.27|3911.27|3953.65|3915.65|3955.19|3917.19|3949.27|3911.27|274
1597096500000|2020-08-10 21:55:00|3953.6|3915.6|3955.41|3917.41|3956|3918|3952.72|3914.72|277
1597096800000|2020-08-10 22:00:00|3955.24|3917.24|3948.45|3910.45|3955.42|3917.42|3948.24|3910.24|277
1597097100000|2020-08-10 22:05:00|3948.54|3910.54|3942.75|3904.75|3948.54|3910.54|3935.65|3897.65|275
1597097400000|2020-08-10 22:10:00|3942.8|3904.8|3949.49|3911.49|3949.83|3911.83|3942.8|3904.8|274
1597097700000|2020-08-10 22:15:00|3949.51|3911.51|3944.08|3906.08|3949.66|3911.66|3941.92|3903.92|286
1597098000000|2020-08-10 22:20:00|3944.14|3906.14|3963.29|3925.29|3963.29|3925.29|3943.29|3905.29|288
1597098300000|2020-08-10 22:25:00|3963.38|3925.38|3961.35|3923.35|3966.35|3928.35|3959.99|3921.99|277
1597098600000|2020-08-10 22:30:00|3961.26|3923.26|3964.02|3926.02|3964.11|3926.11|3958.05|3920.05|267
1597098900000|2020-08-10 22:35:00|3963.91|3925.91|3963.31|3925.31|3964.58|3926.58|3962.01|3924.01|272
1597099200000|2020-08-10 22:40:00|3963.28|3925.28|3967.33|3929.33|3968.8|3930.8|3960.97|3922.97|273
1597099500000|2020-08-10 22:45:00|3967.36|3929.36|3959.5|3921.5|3967.36|3929.36|3957.89|3919.89|273
1597099800000|2020-08-10 22:50:00|3959.48|3921.48|3961.36|3923.36|3962.14|3924.14|3958.06|3920.06|274
1597100100000|2020-08-10 22:55:00|3961.51|3923.51|3964.27|3926.27|3964.61|3926.61|3959.61|3921.61|262
1597100400000|2020-08-10 23:00:00|3964.23|3926.23|3956.63|3918.63|3964.48|3926.48|3956.63|3918.63|278
1597100700000|2020-08-10 23:05:00|3956.68|3918.68|3957.96|3919.96|3960.17|3922.17|3955.65|3917.65|265
1597101000000|2020-08-10 23:10:00|3957.97|3919.97|3966.83|3928.83|3966.83|3928.83|3957.97|3919.97|266
1597101300000|2020-08-10 23:15:00|3966.85|3928.85|3973.29|3935.29|3974|3936|3966.85|3928.85|281
1597101600000|2020-08-10 23:20:00|3973.15|3935.15|3973.21|3935.21|3973.93|3935.93|3967.36|3929.36|275
1597101900000|2020-08-10 23:25:00|3973.13|3935.13|3972.16|3934.16|3973.55|3935.55|3969.84|3931.84|263
1597102200000|2020-08-10 23:30:00|3972.23|3934.23|3969.33|3931.33|3972.89|3934.89|3967.75|3929.75|261
1597102500000|2020-08-10 23:35:00|3969.4|3931.4|3968.85|3930.85|3969.81|3931.81|3967.28|3929.28|250
1597102800000|2020-08-10 23:40:00|3968.88|3930.88|3969.11|3931.11|3969.11|3931.11|3967.14|3929.14|164
1597103100000|2020-08-10 23:45:00|3969.1|3931.1|3973.11|3935.11|3973.34|3935.34|3969.1|3931.1|250
1597103400000|2020-08-10 23:50:00|3973.09|3935.09|3970.66|3932.66|3973.09|3935.09|3970.01|3932.01|259
1597103700000|2020-08-10 23:55:00|3970.57|3932.57|3977.81|3939.81|3979.71|3941.71|3970.57|3932.57|277
1597104000000|2020-08-11 00:00:00|3977.83|3939.83|3982.68|3944.68|3988.9|3950.9|3977.57|3939.57|290
1597104300000|2020-08-11 00:05:00|3982.64|3944.64|3975.18|3937.18|3983.12|3945.12|3973.38|3935.38|284
1597104600000|2020-08-11 00:10:00|3975.12|3937.12|3974.6|3936.6|3977.42|3939.42|3973.78|3935.78|274
1597104900000|2020-08-11 00:15:00|3974.56|3936.56|3972.69|3934.69|3977.09|3939.09|3971.7|3933.7|278
1597105200000|2020-08-11 00:20:00|3972.7|3934.7|3972.58|3934.58|3974.14|3936.14|3970.38|3932.38|276
1597105500000|2020-08-11 00:25:00|3972.59|3934.59|3980.88|3942.88|3981.14|3943.14|3970.79|3932.79|288
1597105800000|2020-08-11 00:30:00|3980.87|3942.87|3985.05|3947.05|3985.27|3947.27|3978.34|3940.34|285
1597106100000|2020-08-11 00:35:00|3985.06|3947.06|3986.46|3948.46|3988.88|3950.88|3984.93|3946.93|283
1597106400000|2020-08-11 00:40:00|3986.41|3948.41|3980.9|3942.9|3986.56|3948.56|3978.85|3940.85|271
1597106700000|2020-08-11 00:45:00|3980.91|3942.91|3981.25|3943.25|3984.16|3946.16|3980.91|3942.91|277
1597107000000|2020-08-11 00:50:00|3981.28|3943.28|3983.15|3945.15|3987|3949|3980.69|3942.69|282
1597107300000|2020-08-11 00:55:00|3983.09|3945.09|3990.11|3952.11|3990.11|3952.11|3983.09|3945.09|283
1597107600000|2020-08-11 01:00:00|3990.08|3952.08|3992.5|3954.5|3996.98|3958.98|3990.08|3952.08|283
1597107900000|2020-08-11 01:05:00|3992.53|3954.53|4001.53|3963.53|4001.53|3963.53|3992.07|3954.07|285
1597108200000|2020-08-11 01:10:00|4001.52|3963.52|4007.56|3969.56|4007.63|3969.63|3999.92|3961.92|285
1597108500000|2020-08-11 01:15:00|4007.53|3969.53|4017.01|3979.01|4017.01|3979.01|4007.53|3969.53|286
1597108800000|2020-08-11 01:20:00|4017.04|3979.04|4008.74|3970.74|4017.55|3979.55|4005.33|3967.33|285
1597109100000|2020-08-11 01:25:00|4009.19|3971.19|4011.06|3973.06|4014.85|3976.85|4008.65|3970.65|287
1597109400000|2020-08-11 01:30:00|4011.02|3973.02|4013.74|3975.74|4015.82|3977.82|4010.51|3972.51|288
1597109700000|2020-08-11 01:35:00|4013.71|3975.71|4010.22|3972.22|4015.86|3977.86|4010.21|3972.21|285
1597110000000|2020-08-11 01:40:00|4010.24|3972.24|4009.79|3971.79|4014.76|3976.76|4006.04|3968.04|286
1597110300000|2020-08-11 01:45:00|4009.55|3971.55|4012.26|3974.26|4013.91|3975.91|4005.88|3967.88|289
1597110600000|2020-08-11 01:50:00|4012.35|3974.35|4015.13|3977.13|4015.13|3977.13|4011.91|3973.91|262
1597110900000|2020-08-11 01:55:00|4015.14|3977.14|4014.58|3976.58|4018.77|3980.77|4012.92|3974.92|275
1597111200000|2020-08-11 02:00:00|4014.6|3976.6|4002.28|3964.28|4016.28|3978.28|4001.96|3963.96|277
1597111500000|2020-08-11 02:05:00|4002.24|3964.24|4009.31|3971.31|4010.61|3972.61|4000.76|3962.76|275
1597111800000|2020-08-11 02:10:00|4009.2|3971.2|4011.95|3973.95|4013.77|3975.77|4008.15|3970.15|263
1597112100000|2020-08-11 02:15:00|4012.03|3974.03|4016.57|3978.57|4017.43|3979.43|4011.84|3973.84|266
1597112400000|2020-08-11 02:20:00|4016.5|3978.5|4017.91|3979.91|4021.77|3983.77|4016.5|3978.5|277
1597112700000|2020-08-11 02:25:00|4017.92|3979.92|4016.24|3978.24|4017.92|3979.92|4015.66|3977.66|276
1597113000000|2020-08-11 02:30:00|4016.23|3978.23|4012.01|3974.01|4016.41|3978.41|4012.01|3974.01|263
1597113300000|2020-08-11 02:35:00|4011.98|3973.98|4002.86|3964.86|4012.07|3974.07|4001.95|3963.95|274
1597113600000|2020-08-11 02:40:00|4002.89|3964.89|4000.95|3962.95|4004.05|3966.05|4000.87|3962.87|270
1597113900000|2020-08-11 02:45:00|4000.94|3962.94|4004.55|3966.55|4005.48|3967.48|4000.94|3962.94|271
1597114200000|2020-08-11 02:50:00|4004.53|3966.53|3998.35|3960.35|4004.54|3966.54|3998.35|3960.35|268
1597114500000|2020-08-11 02:55:00|3998.47|3960.47|3994.35|3956.35|4001.29|3963.29|3994.35|3956.35|267
1597114800000|2020-08-11 03:00:00|3994.59|3956.59|4001.92|3963.92|4002.96|3964.96|3991.55|3953.55|285
1597115100000|2020-08-11 03:05:00|4001.97|3963.97|4000.2|3962.2|4003.72|3965.72|3999.38|3961.38|275
1597115400000|2020-08-11 03:10:00|4000.25|3962.25|3998.67|3960.67|4003.15|3965.15|3998.48|3960.48|282
1597115700000|2020-08-11 03:15:00|3998.66|3960.66|3995.45|3957.45|3998.7|3960.7|3994.13|3956.13|275
1597116000000|2020-08-11 03:20:00|3995.5|3957.5|3998.38|3960.38|3998.4|3960.4|3995.02|3957.02|256
1597116300000|2020-08-11 03:25:00|3998.23|3960.23|3985.39|3947.39|3999.51|3961.51|3985.39|3947.39|276
1597116600000|2020-08-11 03:30:00|3985.47|3947.47|3978.81|3940.81|3987.03|3949.03|3978|3940|285
1597116900000|2020-08-11 03:35:00|3978.77|3940.77|3989.46|3951.46|3989.46|3951.46|3978.74|3940.74|283
1597117200000|2020-08-11 03:40:00|3989.56|3951.56|3972.19|3934.19|3989.6|3951.6|3972.05|3934.05|287
1597117500000|2020-08-11 03:45:00|3972.24|3934.24|3976.33|3938.33|3981.77|3943.77|3972.24|3934.24|282
1597117800000|2020-08-11 03:50:00|3976.53|3938.53|3980.95|3942.95|3981.57|3943.57|3976.53|3938.53|283
1597118100000|2020-08-11 03:55:00|3980.85|3942.85|3982.09|3944.09|3982.44|3944.44|3980.33|3942.33|263
1597118400000|2020-08-11 04:00:00|3982.15|3944.15|3993.11|3955.11|3993.11|3955.11|3982.15|3944.15|279
1597118700000|2020-08-11 04:05:00|3993.1|3955.1|3989.67|3951.67|3993.42|3955.42|3988.28|3950.28|279
1597119000000|2020-08-11 04:10:00|3989.85|3951.85|3985.81|3947.81|3989.95|3951.95|3984.61|3946.61|265
1597119300000|2020-08-11 04:15:00|3985.76|3947.76|3988.97|3950.97|3989.66|3951.66|3984.55|3946.55|266
1597119600000|2020-08-11 04:20:00|3989.03|3951.03|3992.83|3954.83|3993.02|3955.02|3988.65|3950.65|279
1597119900000|2020-08-11 04:25:00|3992.84|3954.84|3986.17|3948.17|3993.41|3955.41|3986.17|3948.17|269
1597120200000|2020-08-11 04:30:00|3985.86|3947.86|3977.38|3939.38|3985.86|3947.86|3977.31|3939.31|271
1597120500000|2020-08-11 04:35:00|3977.5|3939.5|3976.6|3938.6|3978.43|3940.43|3975.11|3937.11|278
1597120800000|2020-08-11 04:40:00|3976.55|3938.55|3979.95|3941.95|3981.97|3943.97|3976.47|3938.47|265
1597121100000|2020-08-11 04:45:00|3979.91|3941.91|3985.41|3947.41|3985.41|3947.41|3978.65|3940.65|274
1597121400000|2020-08-11 04:50:00|3985.59|3947.59|3988.82|3950.82|3990|3952|3985.54|3947.54|266
1597121700000|2020-08-11 04:55:00|3988.78|3950.78|3981.39|3943.39|3989.16|3951.16|3981.33|3943.33|262
1597122000000|2020-08-11 05:00:00|3981.33|3943.33|3976.14|3938.14|3983.36|3945.36|3976.14|3938.14|265
1597122300000|2020-08-11 05:05:00|3976.17|3938.17|3975|3937|3977.32|3939.32|3974.26|3936.26|265
1597122600000|2020-08-11 05:10:00|3975.08|3937.08|3975.59|3937.59|3975.78|3937.78|3973.63|3935.63|264
1597122900000|2020-08-11 05:15:00|3975.48|3937.48|3970.32|3932.32|3978.57|3940.57|3968.5|3930.5|283
1597123200000|2020-08-11 05:20:00|3970.38|3932.38|3975.02|3937.02|3975.12|3937.12|3970.17|3932.17|271
1597123500000|2020-08-11 05:25:00|3975.04|3937.04|3984.78|3946.78|3985.61|3947.61|3973.95|3935.95|280
1597123800000|2020-08-11 05:30:00|3984.79|3946.79|3987.14|3949.14|3987.83|3949.83|3984.6|3946.6|255
1597124100000|2020-08-11 05:35:00|3987.09|3949.09|3983.12|3945.12|3987.1|3949.1|3982.75|3944.75|273
1597124400000|2020-08-11 05:40:00|3983.03|3945.03|3987.5|3949.5|3987.58|3949.58|3982.8|3944.8|255
1597124700000|2020-08-11 05:45:00|3987.49|3949.49|3983.48|3945.48|3987.72|3949.72|3983.48|3945.48|267
1597125000000|2020-08-11 05:50:00|3982.99|3944.99|3984.68|3946.68|3985.26|3947.26|3982.78|3944.78|269
1597125300000|2020-08-11 05:55:00|3984.7|3946.7|3986.69|3948.69|3987.23|3949.23|3984.39|3946.39|252
1597125600000|2020-08-11 06:00:00|3986.68|3948.68|3980.68|3942.68|3986.68|3948.68|3980.16|3942.16|273
1597125900000|2020-08-11 06:05:00|3980.59|3942.59|3979.58|3941.58|3981.77|3943.77|3978.77|3940.77|258
1597126200000|2020-08-11 06:10:00|3979.6|3941.6|3974.51|3936.51|3979.87|3941.87|3974.21|3936.21|269
1597126500000|2020-08-11 06:15:00|3974.5|3936.5|3973.93|3935.93|3975.35|3937.35|3972.94|3934.94|259
1597126800000|2020-08-11 06:20:00|3973.95|3935.95|3967.23|3929.23|3973.99|3935.99|3967.09|3929.09|280
1597127100000|2020-08-11 06:25:00|3967.13|3929.13|3959|3921|3967.13|3929.13|3949.37|3911.37|287
1597127400000|2020-08-11 06:30:00|3958.58|3920.58|3931.05|3893.05|3960.91|3922.91|3927.31|3889.31|294
1597127700000|2020-08-11 06:35:00|3931.24|3893.24|3949.86|3911.86|3951.26|3913.26|3931.24|3893.24|289
1597128000000|2020-08-11 06:40:00|3949.65|3911.65|3946.28|3908.28|3950.09|3912.09|3945.43|3907.43|272
1597128300000|2020-08-11 06:45:00|3946.3|3908.3|3944.82|3906.82|3947.68|3909.68|3939.7|3901.7|282
1597128600000|2020-08-11 06:50:00|3944.74|3906.74|3938.56|3900.56|3944.74|3906.74|3930.02|3892.02|286
1597128900000|2020-08-11 06:55:00|3938.54|3900.54|3940.34|3902.34|3940.67|3902.67|3935.69|3897.69|288
1597129200000|2020-08-11 07:00:00|3940.33|3902.33|3952.35|3914.35|3953.09|3915.09|3940.33|3902.33|284
1597129500000|2020-08-11 07:05:00|3952.34|3914.34|3946.34|3908.34|3952.67|3914.67|3946.18|3908.18|282
1597129800000|2020-08-11 07:10:00|3946.33|3908.33|3952.6|3914.6|3954.11|3916.11|3946.28|3908.28|274
1597130100000|2020-08-11 07:15:00|3952.58|3914.58|3933.67|3895.67|3952.58|3914.58|3933.67|3895.67|277
1597130400000|2020-08-11 07:20:00|3933.27|3895.27|3937.51|3899.51|3938.4|3900.4|3929.47|3891.47|282
1597130700000|2020-08-11 07:25:00|3937.5|3899.5|3939.89|3901.89|3939.89|3901.89|3931.78|3893.78|278
1597131000000|2020-08-11 07:30:00|3939.94|3901.94|3934.39|3896.39|3942.95|3904.95|3934.01|3896.01|276
1597131300000|2020-08-11 07:35:00|3934.28|3896.28|3927.64|3889.64|3934.28|3896.28|3922.12|3884.12|288
1597131600000|2020-08-11 07:40:00|3927.67|3889.67|3933.72|3895.72|3933.9|3895.9|3923.52|3885.52|290
1597131900000|2020-08-11 07:45:00|3933.76|3895.76|3940.66|3902.66|3940.68|3902.68|3933.73|3895.73|272
1597132200000|2020-08-11 07:50:00|3940.62|3902.62|3942.76|3904.76|3943.95|3905.95|3940.52|3902.52|256
1597132500000|2020-08-11 07:55:00|3942.7|3904.7|3940.96|3902.96|3945.09|3907.09|3940.96|3902.96|277
1597132800000|2020-08-11 08:00:00|3940.81|3902.81|3948.84|3910.84|3949.38|3911.38|3940.31|3902.31|279
1597133100000|2020-08-11 08:05:00|3948.71|3910.71|3940.18|3902.18|3948.73|3910.73|3940.06|3902.06|270
1597133400000|2020-08-11 08:10:00|3940.28|3902.28|3940.69|3902.69|3941.64|3903.64|3938.26|3900.26|274
1597133700000|2020-08-11 08:15:00|3940.71|3902.71|3946.62|3908.62|3948.32|3910.32|3940.71|3902.71|269
1597134000000|2020-08-11 08:20:00|3946.56|3908.56|3939.67|3901.67|3947.17|3909.17|3939.47|3901.47|272
1597134300000|2020-08-11 08:25:00|3939.73|3901.73|3931.84|3893.84|3939.73|3901.73|3930.16|3892.16|271
1597134600000|2020-08-11 08:30:00|3931.87|3893.87|3921.31|3883.31|3934.89|3896.89|3921.23|3883.23|276
1597134900000|2020-08-11 08:35:00|3921.61|3883.61|3920.79|3882.79|3927.48|3889.48|3919.29|3881.29|284
1597135200000|2020-08-11 08:40:00|3920.63|3882.63|3923.02|3885.02|3927.51|3889.51|3918.83|3880.83|280
1597135500000|2020-08-11 08:45:00|3922.98|3884.98|3925.99|3887.99|3929.23|3891.23|3921.23|3883.23|268
1597135800000|2020-08-11 08:50:00|3926.01|3888.01|3927.92|3889.92|3929.19|3891.19|3925.65|3887.65|260
1597136100000|2020-08-11 08:55:00|3927.98|3889.98|3913.49|3875.49|3928.84|3890.84|3911.43|3873.43|283
1597136400000|2020-08-11 09:00:00|3913.59|3875.59|3934.32|3896.32|3934.32|3896.32|3910.94|3872.94|280
1597136700000|2020-08-11 09:05:00|3934.48|3896.48|3935.87|3897.87|3938.35|3900.35|3934.48|3896.48|265
1597137000000|2020-08-11 09:10:00|3936.01|3898.01|3936.8|3898.8|3939.55|3901.55|3935.93|3897.93|266
1597137300000|2020-08-11 09:15:00|3936.78|3898.78|3940.28|3902.28|3941.81|3903.81|3936.61|3898.61|268
1597137600000|2020-08-11 09:20:00|3940.32|3902.32|3940.51|3902.51|3941.35|3903.35|3938.17|3900.17|263
1597137900000|2020-08-11 09:25:00|3940.66|3902.66|3936.65|3898.65|3940.78|3902.78|3936.14|3898.14|270
1597138200000|2020-08-11 09:30:00|3936.66|3898.66|3932.02|3894.02|3936.66|3898.66|3931.92|3893.92|272
1597138500000|2020-08-11 09:35:00|3931.98|3893.98|3934.07|3896.07|3937.81|3899.81|3931.89|3893.89|275
1597138800000|2020-08-11 09:40:00|3934.04|3896.04|3928.45|3890.45|3934.61|3896.61|3928.3|3890.3|271
1597139100000|2020-08-11 09:45:00|3928.44|3890.44|3921.2|3883.2|3928.44|3890.44|3921.2|3883.2|283
1597139400000|2020-08-11 09:50:00|3921.16|3883.16|3915.83|3877.83|3921.99|3883.99|3914.74|3876.74|280
1597139700000|2020-08-11 09:55:00|3915.96|3877.96|3912.12|3874.12|3916.21|3878.21|3906.16|3868.16|289
1597140000000|2020-08-11 10:00:00|3911.83|3873.83|3906.77|3868.77|3911.83|3873.83|3891.71|3853.71|299
1597140300000|2020-08-11 10:05:00|3906.63|3868.63|3908.67|3870.67|3911.98|3873.98|3900.8|3862.8|288
1597140600000|2020-08-11 10:10:00|3908.94|3870.94|3910.9|3872.9|3912.85|3874.85|3906.52|3868.52|276
1597140900000|2020-08-11 10:15:00|3911.09|3873.09|3917.1|3879.1|3917.83|3879.83|3911.08|3873.08|278
1597141200000|2020-08-11 10:20:00|3917.14|3879.14|3919.75|3881.75|3919.78|3881.78|3913.78|3875.78|279
1597141500000|2020-08-11 10:25:00|3919.69|3881.69|3924.53|3886.53|3924.6|3886.6|3919.65|3881.65|273
1597141800000|2020-08-11 10:30:00|3924.52|3886.52|3921.39|3883.39|3925.25|3887.25|3918.3|3880.3|268
1597142100000|2020-08-11 10:35:00|3921.42|3883.42|3924.43|3886.43|3924.43|3886.43|3921.2|3883.2|253
1597142400000|2020-08-11 10:40:00|3924.45|3886.45|3924.97|3886.97|3925.09|3887.09|3923.3|3885.3|261
1597142700000|2020-08-11 10:45:00|3924.99|3886.99|3926.74|3888.74|3929.51|3891.51|3924.93|3886.93|266
1597143000000|2020-08-11 10:50:00|3926.64|3888.64|3932.51|3894.51|3932.63|3894.63|3926.57|3888.57|264
1597143300000|2020-08-11 10:55:00|3932.52|3894.52|3935.9|3897.9|3939.69|3901.69|3932.52|3894.52|279
1597143600000|2020-08-11 11:00:00|3935.85|3897.85|3940.32|3902.32|3940.32|3902.32|3930.54|3892.54|280
1597143900000|2020-08-11 11:05:00|3940.28|3902.28|3945.81|3907.81|3946.85|3908.85|3940.28|3902.28|273
1597144200000|2020-08-11 11:10:00|3945.78|3907.78|3942.91|3904.91|3945.94|3907.94|3940.08|3902.08|264
1597144500000|2020-08-11 11:15:00|3942.89|3904.89|3940.36|3902.36|3943.05|3905.05|3935.68|3897.68|278
1597144800000|2020-08-11 11:20:00|3940.3|3902.3|3940.82|3902.82|3941.82|3903.82|3938.12|3900.12|276
1597145100000|2020-08-11 11:25:00|3940.72|3902.72|3947.76|3909.76|3947.76|3909.76|3940.72|3902.72|272
1597145400000|2020-08-11 11:30:00|3947.78|3909.78|3944.16|3906.16|3950.45|3912.45|3943.89|3905.89|276
1597145700000|2020-08-11 11:35:00|3944.11|3906.11|3940.67|3902.67|3944.23|3906.23|3940.16|3902.16|266
1597146000000|2020-08-11 11:40:00|3940.66|3902.66|3939.9|3901.9|3940.75|3902.75|3938.76|3900.76|256
1597146300000|2020-08-11 11:45:00|3939.94|3901.94|3933.49|3895.49|3939.94|3901.94|3930.95|3892.95|281
1597146600000|2020-08-11 11:50:00|3933.63|3895.63|3935.63|3897.63|3936.03|3898.03|3931.24|3893.24|276
1597146900000|2020-08-11 11:55:00|3935.6|3897.6|3940.65|3902.65|3940.66|3902.66|3935.36|3897.36|262
1597147200000|2020-08-11 12:00:00|3940.72|3902.72|3929.42|3891.42|3941.3|3903.3|3929.3|3891.3|274
1597147500000|2020-08-11 12:05:00|3929.48|3891.48|3923.62|3885.62|3929.53|3891.53|3921.35|3883.35|287
1597147800000|2020-08-11 12:10:00|3923.54|3885.54|3917.58|3879.58|3924.46|3886.46|3917.5|3879.5|272
1597148100000|2020-08-11 12:15:00|3917.8|3879.8|3923.75|3885.75|3923.77|3885.77|3915.23|3877.23|282
1597148400000|2020-08-11 12:20:00|3923.84|3885.84|3915.45|3877.45|3924|3886|3915.4|3877.4|267
1597148700000|2020-08-11 12:25:00|3915.47|3877.47|3910.94|3872.94|3915.59|3877.59|3910.7|3872.7|260
1597149000000|2020-08-11 12:30:00|3910.78|3872.78|3917.26|3879.26|3917.31|3879.31|3907.77|3869.77|276
1597149300000|2020-08-11 12:35:00|3917.33|3879.33|3913.72|3875.72|3920.08|3882.08|3913.72|3875.72|274
1597149600000|2020-08-11 12:40:00|3913.63|3875.63|3895.82|3857.82|3914.01|3876.01|3895.82|3857.82|272
1597149900000|2020-08-11 12:45:00|3896.18|3858.18|3904.34|3866.34|3905.95|3867.95|3892.76|3854.76|290
1597150200000|2020-08-11 12:50:00|3904.35|3866.35|3890.28|3852.28|3904.91|3866.91|3886.04|3848.04|281
1597150500000|2020-08-11 12:55:00|3890.27|3852.27|3892.08|3854.08|3897.89|3859.89|3889.68|3851.68|282
1597150800000|2020-08-11 13:00:00|3892.13|3854.13|3883.44|3845.44|3893.36|3855.36|3878.89|3840.89|291
1597151100000|2020-08-11 13:05:00|3883.47|3845.47|3882.1|3844.1|3890.37|3852.37|3882.1|3844.1|284
1597151400000|2020-08-11 13:10:00|3881.55|3843.55|3851.04|3813.04|3881.55|3843.55|3845.44|3807.44|295
1597151700000|2020-08-11 13:15:00|3851.21|3813.21|3856.18|3818.18|3857.01|3819.01|3846.19|3808.19|293
1597152000000|2020-08-11 13:20:00|3856.57|3818.57|3867.38|3829.38|3869.83|3831.83|3856.57|3818.57|286
1597152300000|2020-08-11 13:25:00|3867.32|3829.32|3845.91|3807.91|3867.32|3829.32|3845.91|3807.91|291
1597152600000|2020-08-11 13:30:00|3845.85|3807.85|3855.72|3817.72|3861.7|3823.7|3841.85|3803.85|297
1597152900000|2020-08-11 13:35:00|3855.34|3817.34|3854.06|3816.06|3855.34|3817.34|3843.18|3805.18|288
1597153200000|2020-08-11 13:40:00|3854.11|3816.11|3862.98|3824.98|3864.4|3826.4|3854.04|3816.04|286
1597153500000|2020-08-11 13:45:00|3862.88|3824.88|3881.58|3843.58|3881.58|3843.58|3858.08|3820.08|286
1597153800000|2020-08-11 13:50:00|3881.8|3843.8|3885.57|3847.57|3886.99|3848.99|3880.64|3842.64|279
1597154100000|2020-08-11 13:55:00|3885.51|3847.51|3887.53|3849.53|3888.66|3850.66|3882.32|3844.32|285
1597154400000|2020-08-11 14:00:00|3887.48|3849.48|3877.76|3839.76|3889.2|3851.2|3877.72|3839.72|278
1597154700000|2020-08-11 14:05:00|3877.73|3839.73|3869.69|3831.69|3877.78|3839.78|3866.8|3828.8|287
1597155000000|2020-08-11 14:10:00|3869.71|3831.71|3862.56|3824.56|3873.22|3835.22|3858.54|3820.54|289
1597155300000|2020-08-11 14:15:00|3862.29|3824.29|3856.05|3818.05|3862.47|3824.47|3850.7|3812.7|292
1597155600000|2020-08-11 14:20:00|3855.85|3817.85|3859.18|3821.18|3859.35|3821.35|3842.49|3804.49|293
1597155900000|2020-08-11 14:25:00|3859.28|3821.28|3862.97|3824.97|3864.66|3826.66|3857.92|3819.92|283
1597156200000|2020-08-11 14:30:00|3863|3825|3860.16|3822.16|3866.02|3828.02|3860.16|3822.16|283
1597156500000|2020-08-11 14:35:00|3860.02|3822.02|3862.62|3824.62|3862.67|3824.67|3853.25|3815.25|279
1597156800000|2020-08-11 14:40:00|3862.76|3824.76|3868.82|3830.82|3868.82|3830.82|3862.76|3824.76|274
1597157100000|2020-08-11 14:45:00|3868.89|3830.89|3857.94|3819.94|3869.1|3831.1|3857.87|3819.87|270
1597157400000|2020-08-11 14:50:00|3858.07|3820.07|3849.74|3811.74|3858.26|3820.26|3847.77|3809.77|275
1597157700000|2020-08-11 14:55:00|3849.67|3811.67|3851.5|3813.5|3851.54|3813.54|3841.4|3803.4|285
1597158000000|2020-08-11 15:00:00|3851.49|3813.49|3847.47|3809.47|3853.41|3815.41|3844.97|3806.97|266
1597158300000|2020-08-11 15:05:00|3847.48|3809.48|3823.16|3785.16|3848.45|3810.45|3818.25|3780.25|291
1597158600000|2020-08-11 15:10:00|3823.31|3785.31|3774.83|3736.83|3825.82|3787.82|3773.14|3735.14|296
1597158900000|2020-08-11 15:15:00|3775.84|3737.84|3815.8|3777.8|3819.49|3781.49|3766.9|3728.9|297
1597159200000|2020-08-11 15:20:00|3815.55|3777.55|3833.72|3795.72|3833.72|3795.72|3814.84|3776.84|289
1597159500000|2020-08-11 15:25:00|3833.85|3795.85|3843.02|3805.02|3843.17|3805.17|3833.85|3795.85|290
1597159800000|2020-08-11 15:30:00|3843.03|3805.03|3846.92|3808.92|3848.24|3810.24|3838.29|3800.29|287
1597160100000|2020-08-11 15:35:00|3847|3809|3842.66|3804.66|3848.62|3810.62|3842.2|3804.2|286
1597160400000|2020-08-11 15:40:00|3842.56|3804.56|3840.28|3802.28|3846.99|3808.99|3840.22|3802.22|282
1597160700000|2020-08-11 15:45:00|3840.05|3802.05|3834.34|3796.34|3841.66|3803.66|3831.62|3793.62|284
1597161000000|2020-08-11 15:50:00|3834.46|3796.46|3831.81|3793.81|3835.7|3797.7|3830.13|3792.13|283
1597161300000|2020-08-11 15:55:00|3831.74|3793.74|3816.25|3778.25|3831.91|3793.91|3815.88|3777.88|281
1597161600000|2020-08-11 16:00:00|3816.17|3778.17|3819.5|3781.5|3819.5|3781.5|3809.12|3771.12|288
1597161900000|2020-08-11 16:05:00|3819.69|3781.69|3805.07|3767.07|3820.9|3782.9|3805.07|3767.07|296
1597162200000|2020-08-11 16:10:00|3804.97|3766.97|3766.27|3728.27|3804.97|3766.97|3766.27|3728.27|292
1597162500000|2020-08-11 16:15:00|3766.55|3728.55|3803.31|3765.31|3803.46|3765.46|3755.79|3717.79|297
1597162800000|2020-08-11 16:20:00|3803.39|3765.39|3807.72|3769.72|3815.79|3777.79|3802.72|3764.72|289
1597163100000|2020-08-11 16:25:00|3807.61|3769.61|3814.49|3776.49|3819.92|3781.92|3807.61|3769.61|295
1597163400000|2020-08-11 16:30:00|3814.38|3776.38|3807.85|3769.85|3816|3778|3805.36|3767.36|286
1597163700000|2020-08-11 16:35:00|3807.99|3769.99|3805.02|3767.02|3808.33|3770.33|3793.68|3755.68|295
1597164000000|2020-08-11 16:40:00|3805.13|3767.13|3807.77|3769.77|3812.59|3774.59|3805.13|3767.13|292
1597164300000|2020-08-11 16:45:00|3807.73|3769.73|3804.51|3766.51|3808.18|3770.18|3797.23|3759.23|290
1597164600000|2020-08-11 16:50:00|3804.39|3766.39|3817.04|3779.04|3818.29|3780.29|3803.92|3765.92|286
1597164900000|2020-08-11 16:55:00|3817.01|3779.01|3831.81|3793.81|3831.81|3793.81|3815.73|3777.73|294
1597165200000|2020-08-11 17:00:00|3831.97|3793.97|3827.79|3789.79|3832.12|3794.12|3825.84|3787.84|286
1597165500000|2020-08-11 17:05:00|3827.93|3789.93|3828.5|3790.5|3834.48|3796.48|3825.55|3787.55|285
1597165800000|2020-08-11 17:10:00|3828.47|3790.47|3817.46|3779.46|3828.56|3790.56|3815.01|3777.01|282
1597166100000|2020-08-11 17:15:00|3817.55|3779.55|3811.57|3773.57|3824.09|3786.09|3811.56|3773.56|288
1597166400000|2020-08-11 17:20:00|3811.49|3773.49|3804.6|3766.6|3811.63|3773.63|3804.6|3766.6|286
1597166700000|2020-08-11 17:25:00|3804.56|3766.56|3814.52|3776.52|3814.54|3776.54|3803.54|3765.54|289
1597167000000|2020-08-11 17:30:00|3814.72|3776.72|3815.22|3777.22|3816.5|3778.5|3812.74|3774.74|287
1597167300000|2020-08-11 17:35:00|3815.23|3777.23|3849.87|3811.87|3849.9|3811.9|3815.15|3777.15|287
1597167600000|2020-08-11 17:40:00|3850.18|3812.18|3849.91|3811.91|3851.13|3813.13|3847.75|3809.75|285
1597167900000|2020-08-11 17:45:00|3849.94|3811.94|3845.38|3807.38|3851.65|3813.65|3844.85|3806.85|291
1597168200000|2020-08-11 17:50:00|3845.2|3807.2|3844.45|3806.45|3850.46|3812.46|3843.83|3805.83|285
1597168500000|2020-08-11 17:55:00|3844.35|3806.35|3844.83|3806.83|3844.83|3806.83|3840.3|3802.3|281
1597168800000|2020-08-11 18:00:00|3844.73|3806.73|3839.26|3801.26|3844.73|3806.73|3836.75|3798.75|282
1597169100000|2020-08-11 18:05:00|3839.31|3801.31|3837.46|3799.46|3839.93|3801.93|3835.47|3797.47|277
1597169400000|2020-08-11 18:10:00|3837.51|3799.51|3837.53|3799.53|3838.12|3800.12|3835.29|3797.29|283
1597169700000|2020-08-11 18:15:00|3837.58|3799.58|3832.61|3794.61|3837.68|3799.68|3830.21|3792.21|275
1597170000000|2020-08-11 18:20:00|3832.47|3794.47|3830.07|3792.07|3832.47|3794.47|3826.55|3788.55|284
1597170300000|2020-08-11 18:25:00|3829.99|3791.99|3825.44|3787.44|3834.73|3796.73|3825.33|3787.33|285
1597170600000|2020-08-11 18:30:00|3825.43|3787.43|3824.86|3786.86|3828.39|3790.39|3820.28|3782.28|281
1597170900000|2020-08-11 18:35:00|3824.61|3786.61|3819.7|3781.7|3824.61|3786.61|3817.96|3779.96|281
1597171200000|2020-08-11 18:40:00|3819.58|3781.58|3813.16|3775.16|3822.48|3784.48|3813.13|3775.13|284
1597171500000|2020-08-11 18:45:00|3813.11|3775.11|3819.29|3781.29|3820.09|3782.09|3810.1|3772.1|288
1597171800000|2020-08-11 18:50:00|3819.14|3781.14|3822.81|3784.81|3823.37|3785.37|3817.99|3779.99|266
1597172100000|2020-08-11 18:55:00|3822.71|3784.71|3819.05|3781.05|3822.71|3784.71|3816.43|3778.43|271
1597172400000|2020-08-11 19:00:00|3818.99|3780.99|3808.17|3770.17|3819.05|3781.05|3807.58|3769.58|275
1597172700000|2020-08-11 19:05:00|3808.19|3770.19|3809.95|3771.95|3812.68|3774.68|3808.09|3770.09|266
1597173000000|2020-08-11 19:10:00|3809.83|3771.83|3819|3781|3819|3781|3809.81|3771.81|281
1597173300000|2020-08-11 19:15:00|3819.3|3781.3|3812.4|3774.4|3825|3787|3811.01|3773.01|281
1597173600000|2020-08-11 19:20:00|3812.44|3774.44|3809.26|3771.26|3813.62|3775.62|3803.76|3765.76|278
1597173900000|2020-08-11 19:25:00|3809.23|3771.23|3801.24|3763.24|3810.01|3772.01|3797.6|3759.6|283
1597174200000|2020-08-11 19:30:00|3801.3|3763.3|3810.69|3772.69|3810.76|3772.76|3801.3|3763.3|277
1597174500000|2020-08-11 19:35:00|3810.78|3772.78|3798.2|3760.2|3810.84|3772.84|3796.45|3758.45|285
1597174800000|2020-08-11 19:40:00|3798.32|3760.32|3797.43|3759.43|3801.28|3763.28|3796.46|3758.46|276
1597175100000|2020-08-11 19:45:00|3797.31|3759.31|3802.51|3764.51|3803.2|3765.2|3794.49|3756.49|279
1597175400000|2020-08-11 19:50:00|3802.53|3764.53|3807.98|3769.98|3808.23|3770.23|3798.46|3760.46|274
1597175700000|2020-08-11 19:55:00|3807.8|3769.8|3800.32|3762.32|3807.8|3769.8|3799.63|3761.63|269
1597176000000|2020-08-11 20:00:00|3800.31|3762.31|3784.54|3746.54|3800.31|3762.31|3784.09|3746.09|286
1597176300000|2020-08-11 20:05:00|3784.35|3746.35|3778.48|3740.48|3784.35|3746.35|3770.8|3732.8|291
1597176600000|2020-08-11 20:10:00|3778.38|3740.38|3770.87|3732.87|3780.52|3742.52|3770.87|3732.87|290
1597176900000|2020-08-11 20:15:00|3770.5|3732.5|3735.75|3697.75|3770.5|3732.5|3735.64|3697.64|292
1597177200000|2020-08-11 20:20:00|3735.32|3697.32|3762.33|3724.33|3763.6|3725.6|3734.46|3696.46|291
1597177500000|2020-08-11 20:25:00|3762.12|3724.12|3751.2|3713.2|3762.57|3724.57|3751.09|3713.09|292
1597177800000|2020-08-11 20:30:00|3751.22|3713.22|3700.72|3662.72|3751.22|3713.22|3700.18|3662.18|295
1597178100000|2020-08-11 20:35:00|3700.95|3662.95|3681.62|3643.62|3708.69|3670.69|3659.68|3621.68|297
1597178400000|2020-08-11 20:40:00|3682.49|3644.49|3723.05|3685.05|3724.01|3686.01|3682.49|3644.49|290
1597178700000|2020-08-11 20:45:00|3722.86|3684.86|3723.72|3685.72|3730.66|3692.66|3712.91|3674.91|292
1597179000000|2020-08-11 20:50:00|3723.28|3685.28|3716.68|3678.68|3724.87|3686.87|3714.36|3676.36|283
1597179300000|2020-08-11 20:55:00|3716.75|3678.75|3704.69|3666.69|3717.87|3679.87|3704.14|3666.14|290
1597179600000|2020-08-11 21:00:00|3704.7|3666.7|3698.19|3660.19|3704.98|3666.98|3681.7|3643.7|295
1597179900000|2020-08-11 21:05:00|3698.06|3660.06|3683.66|3645.66|3698.19|3660.19|3673.18|3635.18|293
1597180200000|2020-08-11 21:10:00|3683.67|3645.67|3702.4|3664.4|3702.6|3664.6|3683.6|3645.6|292
1597180500000|2020-08-11 21:15:00|3702.52|3664.52|3693.68|3655.68|3702.89|3664.89|3692.78|3654.78|291
1597180800000|2020-08-11 21:20:00|3693.62|3655.62|3716.8|3678.8|3716.87|3678.87|3693.43|3655.43|289
1597181100000|2020-08-11 21:25:00|3716.89|3678.89|3718.56|3680.56|3723.73|3685.73|3716.89|3678.89|284
1597181400000|2020-08-11 21:30:00|3718.46|3680.46|3725.82|3687.82|3728.76|3690.76|3718.13|3680.13|290
1597181700000|2020-08-11 21:35:00|3725.8|3687.8|3753.23|3715.23|3753.23|3715.23|3724.29|3686.29|293
1597182000000|2020-08-11 21:40:00|3753.18|3715.18|3745.92|3707.92|3753.18|3715.18|3744.9|3706.9|285
1597182300000|2020-08-11 21:45:00|3745.95|3707.95|3747.42|3709.42|3748.03|3710.03|3742.14|3704.14|286
1597182600000|2020-08-11 21:50:00|3747.41|3709.41|3740.94|3702.94|3747.59|3709.59|3739.8|3701.8|287
1597182900000|2020-08-11 21:55:00|3740.77|3702.77|3735.6|3697.6|3746.2|3708.2|3734.05|3696.05|294
1597183200000|2020-08-11 22:00:00|3735.57|3697.57|3724.27|3686.27|3735.58|3697.58|3724.18|3686.18|292
1597183500000|2020-08-11 22:05:00|3724.31|3686.31|3725.56|3687.56|3730.23|3692.23|3723.84|3685.84|285
1597183800000|2020-08-11 22:10:00|3725.6|3687.6|3744.03|3706.03|3744.47|3706.47|3725.6|3687.6|284
1597184100000|2020-08-11 22:15:00|3743.97|3705.97|3730.27|3692.27|3744.04|3706.04|3730.19|3692.19|280
1597184400000|2020-08-11 22:20:00|3730.26|3692.26|3733.58|3695.58|3735.04|3697.04|3729.86|3691.86|278
1597184700000|2020-08-11 22:25:00|3733.51|3695.51|3744.83|3706.83|3744.83|3706.83|3733.13|3695.13|279
1597185000000|2020-08-11 22:30:00|3745.45|3707.45|3738.12|3700.12|3745.45|3707.45|3731.9|3693.9|289
1597185300000|2020-08-11 22:35:00|3738.16|3700.16|3736.32|3698.32|3738.67|3700.67|3729.37|3691.37|284
1597185600000|2020-08-11 22:40:00|3736.33|3698.33|3744.54|3706.54|3747.36|3709.36|3736.3|3698.3|283
1597185900000|2020-08-11 22:45:00|3744.55|3706.55|3751.45|3713.45|3751.73|3713.73|3744.55|3706.55|281
1597186200000|2020-08-11 22:50:00|3751.4|3713.4|3755.24|3717.24|3755.35|3717.35|3751.38|3713.38|277
1597186500000|2020-08-11 22:55:00|3755.14|3717.14|3755.42|3717.42|3758.11|3720.11|3751.37|3713.37|278
1597186800000|2020-08-11 23:00:00|3755.44|3717.44|3764.34|3726.34|3764.34|3726.34|3753.25|3715.25|281
1597187100000|2020-08-11 23:05:00|3764.87|3726.87|3769.07|3731.07|3771.38|3733.38|3764.87|3726.87|279
1597187400000|2020-08-11 23:10:00|3769.06|3731.06|3765.3|3727.3|3769.96|3731.96|3763.33|3725.33|270
1597187700000|2020-08-11 23:15:00|3765.32|3727.32|3763.06|3725.06|3768.47|3730.47|3761.49|3723.49|277
1597188000000|2020-08-11 23:20:00|3763.14|3725.14|3779.58|3741.58|3779.58|3741.58|3763.14|3725.14|277
1597188300000|2020-08-11 23:25:00|3779.53|3741.53|3786.97|3748.97|3786.97|3748.97|3777.63|3739.63|279
1597188600000|2020-08-11 23:30:00|3786.91|3748.91|3784.71|3746.71|3790.92|3752.92|3782.99|3744.99|278
1597188900000|2020-08-11 23:35:00|3784.75|3746.75|3790.61|3752.61|3793.46|3755.46|3784.11|3746.11|289
1597189200000|2020-08-11 23:40:00|3790.68|3752.68|3794.81|3756.81|3795.7|3757.7|3788.75|3750.75|283
1597189500000|2020-08-11 23:45:00|3794.7|3756.7|3783.53|3745.53|3795.53|3757.53|3783.18|3745.18|275
1597189800000|2020-08-11 23:50:00|3783.63|3745.63|3779.12|3741.12|3784.8|3746.8|3779.12|3741.12|274
1597190100000|2020-08-11 23:55:00|3779.19|3741.19|3781.44|3743.44|3785.66|3747.66|3779.19|3741.19|279
1597190400000|2020-08-12 00:00:00|3781.49|3743.49|3768.33|3730.33|3781.78|3743.78|3766.57|3728.57|288
1597190700000|2020-08-12 00:05:00|3768.27|3730.27|3782.48|3744.48|3783.44|3745.44|3767.24|3729.24|287
1597191000000|2020-08-12 00:10:00|3782.37|3744.37|3779.67|3741.67|3783.53|3745.53|3778.43|3740.43|277
1597191300000|2020-08-12 00:15:00|3779.71|3741.71|3776.32|3738.32|3780.34|3742.34|3775.43|3737.43|275
1597191600000|2020-08-12 00:20:00|3776.34|3738.34|3770.95|3732.95|3776.34|3738.34|3770.95|3732.95|276
1597191900000|2020-08-12 00:25:00|3770.94|3732.94|3766.28|3728.28|3772|3734|3763.45|3725.45|270
1597192200000|2020-08-12 00:30:00|3766.64|3728.64|3760.59|3722.59|3768.09|3730.09|3759.03|3721.03|279
1597192500000|2020-08-12 00:35:00|3760.51|3722.51|3767.32|3729.32|3770.67|3732.67|3760.13|3722.13|279
1597192800000|2020-08-12 00:40:00|3767.26|3729.26|3756.98|3718.98|3770.45|3732.45|3756.98|3718.98|282
1597193100000|2020-08-12 00:45:00|3756.93|3718.93|3761.61|3723.61|3762.2|3724.2|3756.35|3718.35|284
1597193400000|2020-08-12 00:50:00|3761.37|3723.37|3746.07|3708.07|3761.43|3723.43|3744.96|3706.96|290
1597193700000|2020-08-12 00:55:00|3746.1|3708.1|3745.97|3707.97|3747.13|3709.13|3743.06|3705.06|273
1597194000000|2020-08-12 01:00:00|3745.9|3707.9|3755.66|3717.66|3755.66|3717.66|3745.84|3707.84|277
1597194300000|2020-08-12 01:05:00|3755.65|3717.65|3757.4|3719.4|3757.75|3719.75|3755.65|3717.65|277
1597194600000|2020-08-12 01:10:00|3757.38|3719.38|3759.91|3721.91|3759.91|3721.91|3757.38|3719.38|268
1597194900000|2020-08-12 01:15:00|3759.92|3721.92|3764.68|3726.68|3764.99|3726.99|3759.62|3721.62|270
1597195200000|2020-08-12 01:20:00|3764.67|3726.67|3767.82|3729.82|3770.6|3732.6|3762.72|3724.72|273
1597195500000|2020-08-12 01:25:00|3767.75|3729.75|3771.86|3733.86|3771.87|3733.87|3766.11|3728.11|277
1597195800000|2020-08-12 01:30:00|3771.77|3733.77|3767.46|3729.46|3773.97|3735.97|3766.78|3728.78|280
1597196100000|2020-08-12 01:35:00|3767.34|3729.34|3771.19|3733.19|3771.31|3733.31|3767.1|3729.1|268
1597196400000|2020-08-12 01:40:00|3771.17|3733.17|3773.89|3735.89|3777.27|3739.27|3771.11|3733.11|281
1597196700000|2020-08-12 01:45:00|3773.85|3735.85|3765.01|3727.01|3773.96|3735.96|3765.01|3727.01|281
1597197000000|2020-08-12 01:50:00|3764.97|3726.97|3762.95|3724.95|3768.99|3730.99|3762.8|3724.8|263
1597197300000|2020-08-12 01:55:00|3762.93|3724.93|3756.5|3718.5|3762.93|3724.93|3756.5|3718.5|274
1597197600000|2020-08-12 02:00:00|3756.54|3718.54|3748.39|3710.39|3759.88|3721.88|3748.39|3710.39|278
1597197900000|2020-08-12 02:05:00|3748.25|3710.25|3734.68|3696.68|3748.25|3710.25|3734.68|3696.68|285
1597198200000|2020-08-12 02:10:00|3734.56|3696.56|3725.4|3687.4|3734.56|3696.56|3724.63|3686.63|282
1597198500000|2020-08-12 02:15:00|3725.18|3687.18|3718.12|3680.12|3727.84|3689.84|3715.89|3677.89|289
1597198800000|2020-08-12 02:20:00|3718.11|3680.11|3710.08|3672.08|3720.15|3682.15|3701.71|3663.71|291
1597199100000|2020-08-12 02:25:00|3710.14|3672.14|3718.15|3680.15|3719.46|3681.46|3710.1|3672.1|281
1597199400000|2020-08-12 02:30:00|3718.07|3680.07|3722.27|3684.27|3723.48|3685.48|3713.17|3675.17|283
1597199700000|2020-08-12 02:35:00|3722.24|3684.24|3720.5|3682.5|3725.47|3687.47|3718.8|3680.8|287
1597200000000|2020-08-12 02:40:00|3720.51|3682.51|3716.17|3678.17|3721.67|3683.67|3712.37|3674.37|285
1597200300000|2020-08-12 02:45:00|3715.99|3677.99|3725.27|3687.27|3725.57|3687.57|3712.95|3674.95|280
1597200600000|2020-08-12 02:50:00|3725|3687|3718.21|3680.21|3725|3687|3718.21|3680.21|278
1597200900000|2020-08-12 02:55:00|3717.98|3679.98|3707.19|3669.19|3717.98|3679.98|3704.92|3666.92|287
1597201200000|2020-08-12 03:00:00|3707.34|3669.34|3718.44|3680.44|3719.23|3681.23|3705.62|3667.62|286
1597201500000|2020-08-12 03:05:00|3718.42|3680.42|3717.36|3679.36|3721.23|3683.23|3715.71|3677.71|284
1597201800000|2020-08-12 03:10:00|3717.4|3679.4|3721.72|3683.72|3722.07|3684.07|3717.4|3679.4|272
1597202100000|2020-08-12 03:15:00|3721.85|3683.85|3723.83|3685.83|3725.9|3687.9|3721.85|3683.85|269
1597202400000|2020-08-12 03:20:00|3723.68|3685.68|3731.01|3693.01|3731.78|3693.78|3723.51|3685.51|284
1597202700000|2020-08-12 03:25:00|3730.89|3692.89|3725.3|3687.3|3731.08|3693.08|3724.75|3686.75|264
1597203000000|2020-08-12 03:30:00|3725.38|3687.38|3718.67|3680.67|3725.38|3687.38|3718.48|3680.48|281
1597203300000|2020-08-12 03:35:00|3718.64|3680.64|3721.41|3683.41|3721.97|3683.97|3717.77|3679.77|275
1597203600000|2020-08-12 03:40:00|3721.3|3683.3|3735.97|3697.97|3736.07|3698.07|3720.94|3682.94|282
1597203900000|2020-08-12 03:45:00|3735.93|3697.93|3732.12|3694.12|3736.67|3698.67|3731.82|3693.82|278
1597204200000|2020-08-12 03:50:00|3732.32|3694.32|3749.45|3711.45|3749.45|3711.45|3732.32|3694.32|287
1597204500000|2020-08-12 03:55:00|3749.49|3711.49|3751.6|3713.6|3751.6|3713.6|3746.39|3708.39|285
1597204800000|2020-08-12 04:00:00|3751.84|3713.84|3747.93|3709.93|3757.18|3719.18|3747.63|3709.63|288
1597205100000|2020-08-12 04:05:00|3747.96|3709.96|3746.39|3708.39|3750.87|3712.87|3746.27|3708.27|278
1597205400000|2020-08-12 04:10:00|3746.37|3708.37|3742.84|3704.84|3748.17|3710.17|3742.48|3704.48|277
1597205700000|2020-08-12 04:15:00|3742.97|3704.97|3741.5|3703.5|3744.71|3706.71|3741.5|3703.5|269
1597206000000|2020-08-12 04:20:00|3741.58|3703.58|3736.83|3698.83|3741.58|3703.58|3735.7|3697.7|276
1597206300000|2020-08-12 04:25:00|3736.91|3698.91|3737.47|3699.47|3739.44|3701.44|3736.13|3698.13|273
1597206600000|2020-08-12 04:30:00|3737.45|3699.45|3731.42|3693.42|3737.45|3699.45|3731.3|3693.3|275
1597206900000|2020-08-12 04:35:00|3731.51|3693.51|3727.8|3689.8|3731.9|3693.9|3727.8|3689.8|282
1597207200000|2020-08-12 04:40:00|3727.77|3689.77|3730.7|3692.7|3733.56|3695.56|3727.76|3689.76|258
1597207500000|2020-08-12 04:45:00|3730.68|3692.68|3725.87|3687.87|3730.71|3692.71|3725.78|3687.78|268
1597207800000|2020-08-12 04:50:00|3725.86|3687.86|3728.56|3690.56|3728.85|3690.85|3723.65|3685.65|274
1597208100000|2020-08-12 04:55:00|3728.42|3690.42|3718.18|3680.18|3728.42|3690.42|3717.22|3679.22|281
1597208400000|2020-08-12 05:00:00|3718.17|3680.17|3718.55|3680.55|3719.61|3681.61|3715.72|3677.72|269
1597208700000|2020-08-12 05:05:00|3718.52|3680.52|3714.47|3676.47|3723.99|3685.99|3711.61|3673.61|279
1597209000000|2020-08-12 05:10:00|3714.52|3676.52|3733.71|3695.71|3734.5|3696.5|3714.51|3676.51|290
1597209300000|2020-08-12 05:15:00|3733.76|3695.76|3733.64|3695.64|3734.89|3696.89|3731.3|3693.3|271
1597209600000|2020-08-12 05:20:00|3733.65|3695.65|3727.88|3689.88|3733.65|3695.65|3727.6|3689.6|277
1597209900000|2020-08-12 05:25:00|3727.95|3689.95|3704.49|3666.49|3728.07|3690.07|3700.91|3662.91|287
1597210200000|2020-08-12 05:30:00|3704.89|3666.89|3702.85|3664.85|3707.98|3669.98|3697.09|3659.09|286
1597210500000|2020-08-12 05:35:00|3702.75|3664.75|3700.38|3662.38|3706.78|3668.78|3700.37|3662.37|284
1597210800000|2020-08-12 05:40:00|3699.66|3661.66|3701.42|3663.42|3702.02|3664.02|3696.77|3658.77|287
1597211100000|2020-08-12 05:45:00|3701.37|3663.37|3701.35|3663.35|3701.46|3663.46|3694.74|3656.74|284
1597211400000|2020-08-12 05:50:00|3701.47|3663.47|3704.35|3666.35|3706.58|3668.58|3701.04|3663.04|270
1597211700000|2020-08-12 05:55:00|3704.42|3666.42|3689.65|3651.65|3704.57|3666.57|3689.46|3651.46|289
1597212000000|2020-08-12 06:00:00|3689.74|3651.74|3664.54|3626.54|3694.17|3656.17|3664.2|3626.2|291
1597212300000|2020-08-12 06:05:00|3663.96|3625.96|3679.06|3641.06|3681.02|3643.02|3655.37|3617.37|294
1597212600000|2020-08-12 06:10:00|3679.05|3641.05|3693.38|3655.38|3693.38|3655.38|3679.02|3641.02|287
1597212900000|2020-08-12 06:15:00|3693.62|3655.62|3704.85|3666.85|3707.01|3669.01|3691.73|3653.73|288
1597213200000|2020-08-12 06:20:00|3704.84|3666.84|3712.43|3674.43|3713.06|3675.06|3704.75|3666.75|282
1597213500000|2020-08-12 06:25:00|3712.44|3674.44|3707.81|3669.81|3712.56|3674.56|3707.32|3669.32|277
1597213800000|2020-08-12 06:30:00|3707.95|3669.95|3712.65|3674.65|3715.14|3677.14|3707.95|3669.95|268
1597214100000|2020-08-12 06:35:00|3712.67|3674.67|3719.08|3681.08|3719.56|3681.56|3712.63|3674.63|270
1597214400000|2020-08-12 06:40:00|3719.03|3681.03|3718.93|3680.93|3722.86|3684.86|3717.95|3679.95|278
1597214700000|2020-08-12 06:45:00|3718.92|3680.92|3723.27|3685.27|3725.14|3687.14|3718.58|3680.58|273
1597215000000|2020-08-12 06:50:00|3723.33|3685.33|3731.67|3693.67|3734.24|3696.24|3723.33|3685.33|284
1597215300000|2020-08-12 06:55:00|3731.48|3693.48|3728.34|3690.34|3731.95|3693.95|3726.82|3688.82|277
1597215600000|2020-08-12 07:00:00|3728.35|3690.35|3729.09|3691.09|3734.89|3696.89|3728.25|3690.25|275
1597215900000|2020-08-12 07:05:00|3729.17|3691.17|3726.59|3688.59|3732.21|3694.21|3726.59|3688.59|270
1597216200000|2020-08-12 07:10:00|3726.56|3688.56|3727.79|3689.79|3727.83|3689.83|3723.84|3685.84|268
1597216500000|2020-08-12 07:15:00|3727.72|3689.72|3742.62|3704.62|3742.82|3704.82|3727.71|3689.71|283
1597216800000|2020-08-12 07:20:00|3742.52|3704.52|3744.67|3706.67|3745.23|3707.23|3740.9|3702.9|276
1597217100000|2020-08-12 07:25:00|3744.86|3706.86|3753.22|3715.22|3755.72|3717.72|3744.8|3706.8|277
1597217400000|2020-08-12 07:30:00|3753.24|3715.24|3747.27|3709.27|3753.77|3715.77|3747.11|3709.11|283
1597217700000|2020-08-12 07:35:00|3747.45|3709.45|3760.07|3722.07|3760.07|3722.07|3747.39|3709.39|278
1597218000000|2020-08-12 07:40:00|3760.15|3722.15|3762.76|3724.76|3765.88|3727.88|3760.15|3722.15|280
1597218300000|2020-08-12 07:45:00|3762.85|3724.85|3779.17|3741.17|3781.3|3743.3|3762.85|3724.85|289
1597218600000|2020-08-12 07:50:00|3779.09|3741.09|3783.09|3745.09|3791.12|3753.12|3779.09|3741.09|293
1597218900000|2020-08-12 07:55:00|3783.12|3745.12|3783.19|3745.19|3788.57|3750.57|3781.94|3743.94|285
1597219200000|2020-08-12 08:00:00|3783.26|3745.26|3789.11|3751.11|3793.3|3755.3|3783.26|3745.26|285
1597219500000|2020-08-12 08:05:00|3789.26|3751.26|3792.85|3754.85|3795.07|3757.07|3789.26|3751.26|283
1597219800000|2020-08-12 08:10:00|3792.82|3754.82|3784.56|3746.56|3793.9|3755.9|3782.71|3744.71|283
1597220100000|2020-08-12 08:15:00|3784.53|3746.53|3786.57|3748.57|3786.57|3748.57|3779.58|3741.58|289
1597220400000|2020-08-12 08:20:00|3786.73|3748.73|3796.09|3758.09|3796.75|3758.75|3786.73|3748.73|280
1597220700000|2020-08-12 08:25:00|3796.02|3758.02|3800.86|3762.86|3801.08|3763.08|3795.48|3757.48|285
1597221000000|2020-08-12 08:30:00|3800.91|3762.91|3802.28|3764.28|3809.15|3771.15|3800.84|3762.84|286
1597221300000|2020-08-12 08:35:00|3802.18|3764.18|3791.24|3753.24|3802.19|3764.19|3791.24|3753.24|286
1597221600000|2020-08-12 08:40:00|3791.32|3753.32|3789.12|3751.12|3797.04|3759.04|3787.72|3749.72|270
1597221900000|2020-08-12 08:45:00|3788.99|3750.99|3781.4|3743.4|3791.43|3753.43|3781.4|3743.4|287
1597222200000|2020-08-12 08:50:00|3781.33|3743.33|3778.19|3740.19|3784.9|3746.9|3777.82|3739.82|285
1597222500000|2020-08-12 08:55:00|3778.21|3740.21|3781.18|3743.18|3784.9|3746.9|3778.21|3740.21|284
1597222800000|2020-08-12 09:00:00|3781.19|3743.19|3790.39|3752.39|3790.45|3752.45|3781.16|3743.16|285
1597223100000|2020-08-12 09:05:00|3790.41|3752.41|3789.69|3751.69|3793.86|3755.86|3789.48|3751.48|265
1597223400000|2020-08-12 09:10:00|3789.74|3751.74|3786.83|3748.83|3792.18|3754.18|3784.73|3746.73|275
1597223700000|2020-08-12 09:15:00|3786.99|3748.99|3785.37|3747.37|3788.89|3750.89|3783.72|3745.72|279
1597224000000|2020-08-12 09:20:00|3785.4|3747.4|3786.96|3748.96|3786.96|3748.96|3783.26|3745.26|280
1597224300000|2020-08-12 09:25:00|3787|3749|3794.68|3756.68|3794.71|3756.71|3787|3749|271
1597224600000|2020-08-12 09:30:00|3794.76|3756.76|3788.28|3750.28|3795.57|3757.57|3787.29|3749.29|284
1597224900000|2020-08-12 09:35:00|3788.25|3750.25|3791.16|3753.16|3791.17|3753.17|3786.48|3748.48|265
1597225200000|2020-08-12 09:40:00|3791.28|3753.28|3803.86|3765.86|3803.86|3765.86|3791.28|3753.28|279
1597225500000|2020-08-12 09:45:00|3803.89|3765.89|3805.57|3767.57|3809.75|3771.75|3803.08|3765.08|285
1597225800000|2020-08-12 09:50:00|3805.44|3767.44|3808.86|3770.86|3809|3771|3804.7|3766.7|278
1597226100000|2020-08-12 09:55:00|3808.9|3770.9|3808.07|3770.07|3813.22|3775.22|3808.02|3770.02|280
1597226400000|2020-08-12 10:00:00|3808|3770|3804.59|3766.59|3809.08|3771.08|3804.29|3766.29|279
1597226700000|2020-08-12 10:05:00|3804.63|3766.63|3804.55|3766.55|3805.12|3767.12|3802.3|3764.3|281
1597227000000|2020-08-12 10:10:00|3804.58|3766.58|3809.51|3771.51|3809.56|3771.56|3804.27|3766.27|277
1597227300000|2020-08-12 10:15:00|3809.52|3771.52|3829.84|3791.84|3830.03|3792.03|3809.52|3771.52|280
1597227600000|2020-08-12 10:20:00|3829.91|3791.91|3832.1|3794.1|3833.75|3795.75|3829.81|3791.81|277
1597227900000|2020-08-12 10:25:00|3832.13|3794.13|3836.44|3798.44|3836.44|3798.44|3832.12|3794.12|280
1597228200000|2020-08-12 10:30:00|3836.4|3798.4|3832.79|3794.79|3837.08|3799.08|3829.95|3791.95|283
1597228500000|2020-08-12 10:35:00|3832.76|3794.76|3836.96|3798.96|3840.03|3802.03|3832.07|3794.07|280
1597228800000|2020-08-12 10:40:00|3837.07|3799.07|3831.99|3793.99|3837.16|3799.16|3830.94|3792.94|279
1597229100000|2020-08-12 10:45:00|3832.07|3794.07|3826.68|3788.68|3832.62|3794.62|3825.26|3787.26|281
1597229400000|2020-08-12 10:50:00|3826.69|3788.69|3827.4|3789.4|3827.85|3789.85|3824.18|3786.18|261
1597229700000|2020-08-12 10:55:00|3827.28|3789.28|3834.48|3796.48|3834.69|3796.69|3827.08|3789.08|262
1597230000000|2020-08-12 11:00:00|3834.45|3796.45|3825.66|3787.66|3834.46|3796.46|3823.39|3785.39|282
1597230300000|2020-08-12 11:05:00|3825.65|3787.65|3827.46|3789.46|3829.34|3791.34|3824.73|3786.73|278
1597230600000|2020-08-12 11:10:00|3827.56|3789.56|3832|3794|3833.38|3795.38|3827.56|3789.56|273
1597230900000|2020-08-12 11:15:00|3832.05|3794.05|3840|3802|3840.25|3802.25|3832.04|3794.04|282
1597231200000|2020-08-12 11:20:00|3839.98|3801.98|3833.55|3795.55|3840.7|3802.7|3833.55|3795.55|277
1597231500000|2020-08-12 11:25:00|3833.59|3795.59|3817.88|3779.88|3834.68|3796.68|3817.24|3779.24|289
1597231800000|2020-08-12 11:30:00|3817.84|3779.84|3817.98|3779.98|3823.58|3785.58|3817.73|3779.73|284
1597232100000|2020-08-12 11:35:00|3818|3780|3814.58|3776.58|3818.45|3780.45|3814.11|3776.11|271
1597232400000|2020-08-12 11:40:00|3814.54|3776.54|3817.23|3779.23|3817.66|3779.66|3813.58|3775.58|275
1597232700000|2020-08-12 11:45:00|3817.28|3779.28|3804.57|3766.57|3817.49|3779.49|3804.49|3766.49|275
1597233000000|2020-08-12 11:50:00|3804.56|3766.56|3804.47|3766.47|3806.41|3768.41|3800.99|3762.99|287
1597233300000|2020-08-12 11:55:00|3804.42|3766.42|3808.55|3770.55|3808.55|3770.55|3804.34|3766.34|279
1597233600000|2020-08-12 12:00:00|3808.7|3770.7|3802.85|3764.85|3815.01|3777.01|3802.65|3764.65|280
1597233900000|2020-08-12 12:05:00|3802.87|3764.87|3796.59|3758.59|3804.42|3766.42|3796.59|3758.59|277
1597234200000|2020-08-12 12:10:00|3796.4|3758.4|3800.59|3762.59|3800.59|3762.59|3796.05|3758.05|283
1597234500000|2020-08-12 12:15:00|3800.71|3762.71|3806.02|3768.02|3806.56|3768.56|3800.54|3762.54|274
1597234800000|2020-08-12 12:20:00|3805.97|3767.97|3804.74|3766.74|3807.31|3769.31|3804.46|3766.46|266
1597235100000|2020-08-12 12:25:00|3804.77|3766.77|3814.91|3776.91|3815.45|3777.45|3804.73|3766.73|276
1597235400000|2020-08-12 12:30:00|3814.89|3776.89|3812.58|3774.58|3815.67|3777.67|3812.33|3774.33|276
1597235700000|2020-08-12 12:35:00|3812.53|3774.53|3822.82|3784.82|3822.94|3784.94|3811.2|3773.2|277
1597236000000|2020-08-12 12:40:00|3822.91|3784.91|3825.25|3787.25|3825.26|3787.26|3822.74|3784.74|282
1597236300000|2020-08-12 12:45:00|3825.23|3787.23|3823.55|3785.55|3825.44|3787.44|3822.83|3784.83|275
1597236600000|2020-08-12 12:50:00|3823.35|3785.35|3827.74|3789.74|3828.24|3790.24|3822.18|3784.18|278
1597236900000|2020-08-12 12:55:00|3827.81|3789.81|3835.57|3797.57|3836.05|3798.05|3827.81|3789.81|275
1597237200000|2020-08-12 13:00:00|3835.52|3797.52|3833.93|3795.93|3837.99|3799.99|3830.92|3792.92|277
1597237500000|2020-08-12 13:05:00|3833.95|3795.95|3828.62|3790.62|3837.43|3799.43|3828.04|3790.04|279
1597237800000|2020-08-12 13:10:00|3828.65|3790.65|3828.42|3790.42|3832.51|3794.51|3826.58|3788.58|285
1597238100000|2020-08-12 13:15:00|3828.44|3790.44|3825.25|3787.25|3828.44|3790.44|3823.5|3785.5|267
1597238400000|2020-08-12 13:20:00|3825.3|3787.3|3823.91|3785.91|3826.55|3788.55|3823.01|3785.01|279
1597238700000|2020-08-12 13:25:00|3823.92|3785.92|3821.48|3783.48|3823.92|3785.92|3819.98|3781.98|273
1597239000000|2020-08-12 13:30:00|3821.51|3783.51|3824.84|3786.84|3825.47|3787.47|3821.07|3783.07|264
1597239300000|2020-08-12 13:35:00|3824.87|3786.87|3826.2|3788.2|3827.75|3789.75|3824.72|3786.72|272
1597239600000|2020-08-12 13:40:00|3826.21|3788.21|3828.39|3790.39|3828.39|3790.39|3825.75|3787.75|279
1597239900000|2020-08-12 13:45:00|3828.37|3790.37|3849.38|3811.38|3849.38|3811.38|3828.3|3790.3|280
1597240200000|2020-08-12 13:50:00|3849.35|3811.35|3852.67|3814.67|3854.8|3816.8|3849.33|3811.33|283
1597240500000|2020-08-12 13:55:00|3852.59|3814.59|3852.59|3814.59|3853.12|3815.12|3847.99|3809.99|283
1597240800000|2020-08-12 14:00:00|3852.73|3814.73|3848.74|3810.74|3858.84|3820.84|3848.63|3810.63|287
1597241100000|2020-08-12 14:05:00|3848.76|3810.76|3850.1|3812.1|3850.53|3812.53|3843.02|3805.02|290
1597241400000|2020-08-12 14:10:00|3850.41|3812.41|3846.46|3808.46|3850.56|3812.56|3844.97|3806.97|286
1597241700000|2020-08-12 14:15:00|3846.37|3808.37|3845.24|3807.24|3849.31|3811.31|3843.7|3805.7|277
1597242000000|2020-08-12 14:20:00|3845.26|3807.26|3847.77|3809.77|3850.71|3812.71|3845.26|3807.26|288
1597242300000|2020-08-12 14:25:00|3847.7|3809.7|3841.42|3803.42|3851.64|3813.64|3841.39|3803.39|281
1597242600000|2020-08-12 14:30:00|3841.33|3803.33|3845.05|3807.05|3845.22|3807.22|3839.96|3801.96|287
1597242900000|2020-08-12 14:35:00|3845.03|3807.03|3846.63|3808.63|3848.84|3810.84|3845.02|3807.02|280
1597243200000|2020-08-12 14:40:00|3846.73|3808.73|3841.87|3803.87|3848.92|3810.92|3841.84|3803.84|283
1597243500000|2020-08-12 14:45:00|3841.71|3803.71|3842.76|3804.76|3846.37|3808.37|3841.01|3803.01|278
1597243800000|2020-08-12 14:50:00|3842.62|3804.62|3852.11|3814.11|3853.9|3815.9|3841.34|3803.34|269
1597244100000|2020-08-12 14:55:00|3852.07|3814.07|3855.92|3817.92|3856.25|3818.25|3852.02|3814.02|279
1597244400000|2020-08-12 15:00:00|3855.95|3817.95|3858.1|3820.1|3866.06|3828.06|3855.88|3817.88|291
1597244700000|2020-08-12 15:05:00|3858.07|3820.07|3853.35|3815.35|3860.17|3822.17|3853.35|3815.35|281
1597245000000|2020-08-12 15:10:00|3853.36|3815.36|3842.15|3804.15|3853.41|3815.41|3842.15|3804.15|291
1597245300000|2020-08-12 15:15:00|3842.18|3804.18|3845.77|3807.77|3845.77|3807.77|3839.46|3801.46|282
1597245600000|2020-08-12 15:20:00|3845.98|3807.98|3843.69|3805.69|3845.98|3807.98|3842.01|3804.01|270
1597245900000|2020-08-12 15:25:00|3843.77|3805.77|3845.74|3807.74|3847.12|3809.12|3843.16|3805.16|272
1597246200000|2020-08-12 15:30:00|3845.73|3807.73|3837.88|3799.88|3845.98|3807.98|3837.88|3799.88|280
1597246500000|2020-08-12 15:35:00|3837.96|3799.96|3837.35|3799.35|3839.76|3801.76|3836.97|3798.97|278
1597246800000|2020-08-12 15:40:00|3837.32|3799.32|3834.68|3796.68|3840.66|3802.66|3834.67|3796.67|274
1597247100000|2020-08-12 15:45:00|3834.91|3796.91|3837.42|3799.42|3837.74|3799.74|3834.91|3796.91|254
1597247400000|2020-08-12 15:50:00|3837.43|3799.43|3843.24|3805.24|3843.98|3805.98|3837.33|3799.33|279
1597247700000|2020-08-12 15:55:00|3843.48|3805.48|3845.11|3807.11|3847.09|3809.09|3843.48|3805.48|285
1597248000000|2020-08-12 16:00:00|3845.18|3807.18|3853.96|3815.96|3856.96|3818.96|3845.18|3807.18|284
1597248300000|2020-08-12 16:05:00|3854.02|3816.02|3851.33|3813.33|3856.03|3818.03|3851.33|3813.33|278
1597248600000|2020-08-12 16:10:00|3851.32|3813.32|3829.73|3791.73|3851.32|3813.32|3829.45|3791.45|288
1597248900000|2020-08-12 16:15:00|3829.59|3791.59|3829.58|3791.58|3829.72|3791.72|3819.86|3781.86|284
1597249200000|2020-08-12 16:20:00|3829.67|3791.67|3840.37|3802.37|3840.79|3802.79|3827.36|3789.36|287
1597249500000|2020-08-12 16:25:00|3840.57|3802.57|3831.57|3793.57|3841.86|3803.86|3830.05|3792.05|285
1597249800000|2020-08-12 16:30:00|3831.48|3793.48|3821.18|3783.18|3831.61|3793.61|3820.79|3782.79|283
1597250100000|2020-08-12 16:35:00|3821.19|3783.19|3825.27|3787.27|3829.16|3791.16|3821.19|3783.19|285
1597250400000|2020-08-12 16:40:00|3825.29|3787.29|3817.33|3779.33|3825.66|3787.66|3816.59|3778.59|278
1597250700000|2020-08-12 16:45:00|3817.5|3779.5|3822.55|3784.55|3826.92|3788.92|3817.31|3779.31|286
1597251000000|2020-08-12 16:50:00|3822.46|3784.46|3828.96|3790.96|3829.88|3791.88|3822|3784|280
1597251300000|2020-08-12 16:55:00|3828.91|3790.91|3820.25|3782.25|3829.83|3791.83|3820.11|3782.11|281
1597251600000|2020-08-12 17:00:00|3820.33|3782.33|3819.78|3781.78|3824.37|3786.37|3819.59|3781.59|280
1597251900000|2020-08-12 17:05:00|3819.75|3781.75|3808.65|3770.65|3819.75|3781.75|3808.29|3770.29|286
1597252200000|2020-08-12 17:10:00|3808.95|3770.95|3808.07|3770.07|3813.1|3775.1|3807.54|3769.54|284
1597252500000|2020-08-12 17:15:00|3808.04|3770.04|3807.91|3769.91|3812.48|3774.48|3807.72|3769.72|279
1597252800000|2020-08-12 17:20:00|3807.81|3769.81|3800.8|3762.8|3807.87|3769.87|3799.15|3761.15|290
1597253100000|2020-08-12 17:25:00|3800.78|3762.78|3804.61|3766.61|3804.86|3766.86|3796.8|3758.8|279
1597253400000|2020-08-12 17:30:00|3804.62|3766.62|3813.29|3775.29|3814.34|3776.34|3804.62|3766.62|280
1597253700000|2020-08-12 17:35:00|3813.33|3775.33|3808.79|3770.79|3815.37|3777.37|3808.77|3770.77|277
1597254000000|2020-08-12 17:40:00|3808.55|3770.55|3805.75|3767.75|3808.97|3770.97|3803.71|3765.71|274
1597254300000|2020-08-12 17:45:00|3805.67|3767.67|3801.95|3763.95|3806.22|3768.22|3801.28|3763.28|284
1597254600000|2020-08-12 17:50:00|3801.86|3763.86|3814.52|3776.52|3814.98|3776.98|3801.38|3763.38|268
1597254900000|2020-08-12 17:55:00|3814.35|3776.35|3818.39|3780.39|3818.42|3780.42|3814.35|3776.35|268
1597255200000|2020-08-12 18:00:00|3818.37|3780.37|3813.09|3775.09|3818.9|3780.9|3812.58|3774.58|280
1597255500000|2020-08-12 18:05:00|3813.11|3775.11|3823.92|3785.92|3825.58|3787.58|3813.06|3775.06|282
1597255800000|2020-08-12 18:10:00|3823.94|3785.94|3824.6|3786.6|3824.96|3786.96|3821.98|3783.98|282
1597256100000|2020-08-12 18:15:00|3824.59|3786.59|3821.86|3783.86|3824.63|3786.63|3819.45|3781.45|275
1597256400000|2020-08-12 18:20:00|3821.74|3783.74|3814.88|3776.88|3821.82|3783.82|3814.88|3776.88|266
1597256700000|2020-08-12 18:25:00|3814.8|3776.8|3813.51|3775.51|3815.26|3777.26|3812.41|3774.41|287
1597257000000|2020-08-12 18:30:00|3813.56|3775.56|3814.15|3776.15|3815.95|3777.95|3810.23|3772.23|277
1597257300000|2020-08-12 18:35:00|3813.88|3775.88|3801.16|3763.16|3813.88|3775.88|3800.4|3762.4|290
1597257600000|2020-08-12 18:40:00|3801.23|3763.23|3798.98|3760.98|3804.07|3766.07|3798.91|3760.91|283
1597257900000|2020-08-12 18:45:00|3799.11|3761.11|3797.2|3759.2|3799.81|3761.81|3796.2|3758.2|277
1597258200000|2020-08-12 18:50:00|3797.3|3759.3|3808.1|3770.1|3808.46|3770.46|3797.29|3759.29|277
1597258500000|2020-08-12 18:55:00|3808.21|3770.21|3806.55|3768.55|3808.26|3770.26|3805.15|3767.15|279
1597258800000|2020-08-12 19:00:00|3806.66|3768.66|3817.04|3779.04|3819.2|3781.2|3806.66|3768.66|282
1597259100000|2020-08-12 19:05:00|3817.01|3779.01|3812.41|3774.41|3817.44|3779.44|3811.87|3773.87|271
1597259400000|2020-08-12 19:10:00|3812.35|3774.35|3817.42|3779.42|3818.27|3780.27|3811.46|3773.46|283
1597259700000|2020-08-12 19:15:00|3817.51|3779.51|3818.77|3780.77|3822.6|3784.6|3817.51|3779.51|275
1597260000000|2020-08-12 19:20:00|3818.67|3780.67|3813.32|3775.32|3818.67|3780.67|3813.32|3775.32|276
1597260300000|2020-08-12 19:25:00|3813.51|3775.51|3830.72|3792.72|3830.72|3792.72|3813.51|3775.51|281
1597260600000|2020-08-12 19:30:00|3830.76|3792.76|3832.61|3794.61|3835.44|3797.44|3830.73|3792.73|284
1597260900000|2020-08-12 19:35:00|3832.45|3794.45|3829.33|3791.33|3833.28|3795.28|3825.47|3787.47|285
1597261200000|2020-08-12 19:40:00|3829.36|3791.36|3832.69|3794.69|3834.27|3796.27|3829.36|3791.36|272
1597261500000|2020-08-12 19:45:00|3832.62|3794.62|3833.16|3795.16|3835.53|3797.53|3828.66|3790.66|286
1597261800000|2020-08-12 19:50:00|3833.17|3795.17|3831.13|3793.13|3834.71|3796.71|3829.93|3791.93|277
1597262100000|2020-08-12 19:55:00|3830.83|3792.83|3825.36|3787.36|3830.83|3792.83|3825.2|3787.2|271
1597262400000|2020-08-12 20:00:00|3825.27|3787.27|3837.32|3799.32|3837.32|3799.32|3824.92|3786.92|281
1597262700000|2020-08-12 20:05:00|3837.42|3799.42|3843.76|3805.76|3843.76|3805.76|3835.34|3797.34|279
1597263000000|2020-08-12 20:10:00|3843.77|3805.77|3838.31|3800.31|3844.11|3806.11|3837.25|3799.25|283
1597263300000|2020-08-12 20:15:00|3838.36|3800.36|3834.54|3796.54|3839.33|3801.33|3833.46|3795.46|277
1597263600000|2020-08-12 20:20:00|3834.69|3796.69|3832.25|3794.25|3836.62|3798.62|3832.25|3794.25|275
1597263900000|2020-08-12 20:25:00|3832.24|3794.24|3829.57|3791.57|3836.59|3798.59|3829.57|3791.57|271
1597264200000|2020-08-12 20:30:00|3829.1|3791.1|3829.35|3791.35|3834.35|3796.35|3829.03|3791.03|267
1597264500000|2020-08-12 20:35:00|3829.46|3791.46|3830.99|3792.99|3831.54|3793.54|3826.94|3788.94|263
1597264800000|2020-08-12 20:40:00|3831.07|3793.07|3825.34|3787.34|3831.07|3793.07|3825.34|3787.34|252
1597265100000|2020-08-12 20:45:00|3825.21|3787.21|3827.87|3789.87|3827.91|3789.91|3824.99|3786.99|249
1597265400000|2020-08-12 20:50:00|3827.94|3789.94|3827.77|3789.77|3831.76|3793.76|3827.69|3789.69|267
1597265700000|2020-08-12 20:55:00|3827.83|3789.83|3831.2|3793.2|3831.94|3793.94|3827.34|3789.34|256
1597266000000|2020-08-12 21:00:00|3831.21|3793.21|3830.61|3792.61|3831.95|3793.95|3830.61|3792.61|264
1597266300000|2020-08-12 21:05:00|3830.45|3792.45|3819.23|3781.23|3830.45|3792.45|3819.2|3781.2|278
1597266600000|2020-08-12 21:10:00|3819.22|3781.22|3824.09|3786.09|3825.3|3787.3|3819.04|3781.04|277
1597266900000|2020-08-12 21:15:00|3824.06|3786.06|3818.86|3780.86|3824.7|3786.7|3818.74|3780.74|272
1597267200000|2020-08-12 21:20:00|3818.82|3780.82|3813.66|3775.66|3819.25|3781.25|3813.4|3775.4|274
1597267500000|2020-08-12 21:25:00|3813.52|3775.52|3813.45|3775.45|3813.91|3775.91|3809.78|3771.78|278
1597267800000|2020-08-12 21:30:00|3813.35|3775.35|3815.68|3777.68|3815.68|3777.68|3813.3|3775.3|270
1597268100000|2020-08-12 21:35:00|3815.73|3777.73|3814.11|3776.11|3817.11|3779.11|3813.88|3775.88|250
1597268400000|2020-08-12 21:40:00|3814.17|3776.17|3812.64|3774.64|3815.76|3777.76|3812.64|3774.64|259
1597268700000|2020-08-12 21:45:00|3812.4|3774.4|3801.01|3763.01|3812.4|3774.4|3800.73|3762.73|279
1597269000000|2020-08-12 21:50:00|3800.95|3762.95|3802.22|3764.22|3805.56|3767.56|3800.95|3762.95|273
1597269300000|2020-08-12 21:55:00|3802.31|3764.31|3800.89|3762.89|3806.97|3768.97|3800.35|3762.35|267
1597269600000|2020-08-12 22:00:00|3801.07|3763.07|3818.35|3780.35|3818.59|3780.59|3801.04|3763.04|281
1597269900000|2020-08-12 22:05:00|3818.36|3780.36|3825.5|3787.5|3826.42|3788.42|3813.77|3775.77|289
1597270200000|2020-08-12 22:10:00|3825.45|3787.45|3829.08|3791.08|3829.08|3791.08|3824.51|3786.51|275
1597270500000|2020-08-12 22:15:00|3829.02|3791.02|3824.46|3786.46|3829.02|3791.02|3824.32|3786.32|282
1597270800000|2020-08-12 22:20:00|3824.48|3786.48|3821.59|3783.59|3827.31|3789.31|3820.66|3782.66|262
1597271100000|2020-08-12 22:25:00|3821.54|3783.54|3818.53|3780.53|3824.93|3786.93|3818.49|3780.49|278
1597271400000|2020-08-12 22:30:00|3818.55|3780.55|3820.31|3782.31|3820.86|3782.86|3818.47|3780.47|250
1597271700000|2020-08-12 22:35:00|3820.33|3782.33|3824.69|3786.69|3824.69|3786.69|3820.2|3782.2|268
1597272000000|2020-08-12 22:40:00|3824.67|3786.67|3818.96|3780.96|3825.36|3787.36|3818.86|3780.86|261
1597272300000|2020-08-12 22:45:00|3818.97|3780.97|3820.57|3782.57|3820.65|3782.65|3816.11|3778.11|271
1597272600000|2020-08-12 22:50:00|3820.55|3782.55|3827.58|3789.58|3828.13|3790.13|3820.5|3782.5|266
1597272900000|2020-08-12 22:55:00|3827.6|3789.6|3826.3|3788.3|3828.51|3790.51|3825.2|3787.2|265
1597273200000|2020-08-12 23:00:00|3826.36|3788.36|3832.71|3794.71|3832.71|3794.71|3826.08|3788.08|268
1597273500000|2020-08-12 23:05:00|3832.77|3794.77|3836.97|3798.97|3836.97|3798.97|3832.77|3794.77|258
1597273800000|2020-08-12 23:10:00|3836.95|3798.95|3834.95|3796.95|3837.54|3799.54|3834.77|3796.77|271
1597274100000|2020-08-12 23:15:00|3834.97|3796.97|3837.33|3799.33|3838.08|3800.08|3833.28|3795.28|269
1597274400000|2020-08-12 23:20:00|3837.21|3799.21|3835.45|3797.45|3837.56|3799.56|3834.86|3796.86|278
1597274700000|2020-08-12 23:25:00|3835.53|3797.53|3837.34|3799.34|3838.43|3800.43|3834.47|3796.47|266
1597275000000|2020-08-12 23:30:00|3837.4|3799.4|3840.24|3802.24|3840.89|3802.89|3837.4|3799.4|269
1597275300000|2020-08-12 23:35:00|3840.18|3802.18|3840.39|3802.39|3840.51|3802.51|3838.24|3800.24|261
1597275600000|2020-08-12 23:40:00|3840.36|3802.36|3836.53|3798.53|3841.29|3803.29|3836.16|3798.16|270
1597275900000|2020-08-12 23:45:00|3836.55|3798.55|3840.75|3802.75|3840.75|3802.75|3836.51|3798.51|260
1597276200000|2020-08-12 23:50:00|3840.74|3802.74|3839.54|3801.54|3842.22|3804.22|3839.12|3801.12|264
1597276500000|2020-08-12 23:55:00|3839.5|3801.5|3837.01|3799.01|3841.03|3803.03|3836.57|3798.57|258
1597276800000|2020-08-13 00:00:00|3836.92|3798.92|3838.05|3800.05|3838.05|3800.05|3829.6|3791.6|286
1597277100000|2020-08-13 00:05:00|3838.11|3800.11|3846.48|3808.48|3846.49|3808.49|3838.09|3800.09|277
1597277400000|2020-08-13 00:10:00|3846.53|3808.53|3852.65|3814.65|3853.47|3815.47|3846.53|3808.53|275
1597277700000|2020-08-13 00:15:00|3852.53|3814.53|3860.01|3822.01|3860.05|3822.05|3850.95|3812.95|284
1597278000000|2020-08-13 00:20:00|3860.04|3822.04|3862.68|3824.68|3863.99|3825.99|3858.36|3820.36|284
1597278300000|2020-08-13 00:25:00|3862.63|3824.63|3861.02|3823.02|3866.16|3828.16|3860.99|3822.99|279
1597278600000|2020-08-13 00:30:00|3861.06|3823.06|3866.16|3828.16|3866.17|3828.17|3861.02|3823.02|276
1597278900000|2020-08-13 00:35:00|3866.32|3828.32|3870.26|3832.26|3871.41|3833.41|3864.8|3826.8|275
1597279200000|2020-08-13 00:40:00|3870.39|3832.39|3866.08|3828.08|3872.74|3834.74|3865.52|3827.52|281
1597279500000|2020-08-13 00:45:00|3866.23|3828.23|3874.37|3836.37|3874.6|3836.6|3865.11|3827.11|277
1597279800000|2020-08-13 00:50:00|3874.13|3836.13|3878.36|3840.36|3879.72|3841.72|3874.1|3836.1|279
1597280100000|2020-08-13 00:55:00|3878.48|3840.48|3873.74|3835.74|3879.37|3841.37|3872.15|3834.15|278
1597280400000|2020-08-13 01:00:00|3873.7|3835.7|3875.74|3837.74|3877.34|3839.34|3873.7|3835.7|283
1597280700000|2020-08-13 01:05:00|3875.77|3837.77|3872.1|3834.1|3877.21|3839.21|3872.1|3834.1|273
1597281000000|2020-08-13 01:10:00|3871.99|3833.99|3870.09|3832.09|3871.99|3833.99|3868.02|3830.02|274
1597281300000|2020-08-13 01:15:00|3870.1|3832.1|3872.79|3834.79|3877.34|3839.34|3869.29|3831.29|281
1597281600000|2020-08-13 01:20:00|3872.84|3834.84|3869.39|3831.39|3877.13|3839.13|3868.96|3830.96|284
1597281900000|2020-08-13 01:25:00|3869.37|3831.37|3869.83|3831.83|3870.02|3832.02|3865.36|3827.36|278
1597282200000|2020-08-13 01:30:00|3869.82|3831.82|3862.94|3824.94|3870.85|3832.85|3861.8|3823.8|279
1597282500000|2020-08-13 01:35:00|3863.06|3825.06|3864.78|3826.78|3865.09|3827.09|3861.74|3823.74|272
1597282800000|2020-08-13 01:40:00|3864.77|3826.77|3865.41|3827.41|3865.66|3827.66|3863.05|3825.05|276
1597283100000|2020-08-13 01:45:00|3865.35|3827.35|3861.17|3823.17|3865.71|3827.71|3859.56|3821.56|272
1597283400000|2020-08-13 01:50:00|3861.1|3823.1|3862.04|3824.04|3862.04|3824.04|3858.27|3820.27|269
1597283700000|2020-08-13 01:55:00|3862.1|3824.1|3859.55|3821.55|3863.09|3825.09|3857.91|3819.91|268
1597284000000|2020-08-13 02:00:00|3859.56|3821.56|3868.69|3830.69|3868.69|3830.69|3859.02|3821.02|276
1597284300000|2020-08-13 02:05:00|3868.71|3830.71|3870.12|3832.12|3871.62|3833.62|3867.44|3829.44|265
1597284600000|2020-08-13 02:10:00|3870.15|3832.15|3867.04|3829.04|3870.62|3832.62|3867.04|3829.04|265
1597284900000|2020-08-13 02:15:00|3866.97|3828.97|3867.99|3829.99|3868.06|3830.06|3865.9|3827.9|268
1597285200000|2020-08-13 02:20:00|3867.97|3829.97|3871.54|3833.54|3871.64|3833.64|3867.86|3829.86|251
1597285500000|2020-08-13 02:25:00|3871.55|3833.55|3867.29|3829.29|3872.11|3834.11|3867.29|3829.29|273
1597285800000|2020-08-13 02:30:00|3867.22|3829.22|3854.51|3816.51|3867.9|3829.9|3854.51|3816.51|281
1597286100000|2020-08-13 02:35:00|3854.02|3816.02|3846.73|3808.73|3854.02|3816.02|3845.32|3807.32|283
1597286400000|2020-08-13 02:40:00|3846.78|3808.78|3839.19|3801.19|3853.14|3815.14|3835.56|3797.56|287
1597286700000|2020-08-13 02:45:00|3839.16|3801.16|3840.37|3802.37|3842.93|3804.93|3838.08|3800.08|282
1597287000000|2020-08-13 02:50:00|3840.36|3802.36|3842.69|3804.69|3845.37|3807.37|3838.94|3800.94|274
1597287300000|2020-08-13 02:55:00|3842.75|3804.75|3846.38|3808.38|3848.94|3810.94|3842.43|3804.43|276
1597287600000|2020-08-13 03:00:00|3846.17|3808.17|3844.63|3806.63|3846.36|3808.36|3842.79|3804.79|282
1597287900000|2020-08-13 03:05:00|3844.58|3806.58|3850.93|3812.93|3851.11|3813.11|3844.52|3806.52|272
1597288200000|2020-08-13 03:10:00|3851.02|3813.02|3850.99|3812.99|3852.04|3814.04|3849.8|3811.8|268
1597288500000|2020-08-13 03:15:00|3851.04|3813.04|3856.64|3818.64|3857.58|3819.58|3849.91|3811.91|273
1597288800000|2020-08-13 03:20:00|3856.4|3818.4|3847.04|3809.04|3856.5|3818.5|3847.04|3809.04|283
1597289100000|2020-08-13 03:25:00|3846.99|3808.99|3846.82|3808.82|3848.01|3810.01|3844.24|3806.24|277
1597289400000|2020-08-13 03:30:00|3846.76|3808.76|3847.52|3809.52|3848.12|3810.12|3845.72|3807.72|270
1597289700000|2020-08-13 03:35:00|3847.46|3809.46|3846.44|3808.44|3849.24|3811.24|3843.98|3805.98|265
1597290000000|2020-08-13 03:40:00|3846.58|3808.58|3851.61|3813.61|3853.69|3815.69|3846.58|3808.58|261
1597290300000|2020-08-13 03:45:00|3851.6|3813.6|3850.84|3812.84|3851.81|3813.81|3849.3|3811.3|268
1597290600000|2020-08-13 03:50:00|3850.8|3812.8|3856.22|3818.22|3856.22|3818.22|3850.23|3812.23|271
1597290900000|2020-08-13 03:55:00|3856.39|3818.39|3860.55|3822.55|3860.75|3822.75|3856.39|3818.39|268
1597291200000|2020-08-13 04:00:00|3860.64|3822.64|3865.64|3827.64|3866|3828|3858.03|3820.03|279
1597291500000|2020-08-13 04:05:00|3866.04|3828.04|3861.34|3823.34|3866.09|3828.09|3859.63|3821.63|260
1597291800000|2020-08-13 04:10:00|3861.37|3823.37|3859.08|3821.08|3862.18|3824.18|3858.04|3820.04|270
1597292100000|2020-08-13 04:15:00|3858.92|3820.92|3861.33|3823.33|3861.37|3823.37|3854.03|3816.03|277
1597292400000|2020-08-13 04:20:00|3861.29|3823.29|3866.47|3828.47|3869.6|3831.6|3861.29|3823.29|277
1597292700000|2020-08-13 04:25:00|3866.5|3828.5|3864.39|3826.39|3866.82|3828.82|3862.72|3824.72|267
1597293000000|2020-08-13 04:30:00|3864.33|3826.33|3869.92|3831.92|3869.94|3831.94|3864.2|3826.2|267
1597293300000|2020-08-13 04:35:00|3869.88|3831.88|3866.1|3828.1|3869.88|3831.88|3865.74|3827.74|274
1597293600000|2020-08-13 04:40:00|3866.05|3828.05|3856.08|3818.08|3866.05|3828.05|3855.97|3817.97|277
1597293900000|2020-08-13 04:45:00|3856.05|3818.05|3853.16|3815.16|3856.23|3818.23|3850.68|3812.68|276
1597294200000|2020-08-13 04:50:00|3853.27|3815.27|3850.14|3812.14|3853.41|3815.41|3849.42|3811.42|276
1597294500000|2020-08-13 04:55:00|3850.16|3812.16|3849.61|3811.61|3850.65|3812.65|3846.62|3808.62|267
1597294800000|2020-08-13 05:00:00|3849.54|3811.54|3834.16|3796.16|3849.54|3811.54|3834.16|3796.16|284
1597295100000|2020-08-13 05:05:00|3834.12|3796.12|3839.76|3801.76|3839.99|3801.99|3833.2|3795.2|286
1597295400000|2020-08-13 05:10:00|3839.71|3801.71|3843.43|3805.43|3843.43|3805.43|3839.46|3801.46|246
1597295700000|2020-08-13 05:15:00|3843.44|3805.44|3839.86|3801.86|3843.62|3805.62|3839.86|3801.86|260
1597296000000|2020-08-13 05:20:00|3839.82|3801.82|3836.28|3798.28|3840.57|3802.57|3833.83|3795.83|262
1597296300000|2020-08-13 05:25:00|3836.26|3798.26|3843.1|3805.1|3843.1|3805.1|3836.26|3798.26|268
1597296600000|2020-08-13 05:30:00|3843.16|3805.16|3836.36|3798.36|3843.37|3805.37|3836.36|3798.36|262
1597296900000|2020-08-13 05:35:00|3836.35|3798.35|3833.2|3795.2|3837.17|3799.17|3833.13|3795.13|264
1597297200000|2020-08-13 05:40:00|3833.13|3795.13|3830.49|3792.49|3833.13|3795.13|3830.4|3792.4|258
1597297500000|2020-08-13 05:45:00|3830.52|3792.52|3829.38|3791.38|3833.08|3795.08|3829.38|3791.38|268
1597297800000|2020-08-13 05:50:00|3829.36|3791.36|3831.79|3793.79|3833.35|3795.35|3827.51|3789.51|279
1597298100000|2020-08-13 05:55:00|3831.81|3793.81|3834.76|3796.76|3835.22|3797.22|3831.52|3793.52|271
1597298400000|2020-08-13 06:00:00|3834.71|3796.71|3824.29|3786.29|3834.79|3796.79|3824.29|3786.29|271
1597298700000|2020-08-13 06:05:00|3824.26|3786.26|3822.88|3784.88|3824.26|3786.26|3818.52|3780.52|273
1597299000000|2020-08-13 06:10:00|3822.86|3784.86|3822.92|3784.92|3826.15|3788.15|3822.46|3784.46|270
1597299300000|2020-08-13 06:15:00|3822.91|3784.91|3827.24|3789.24|3827.24|3789.24|3822.6|3784.6|267
1597299600000|2020-08-13 06:20:00|3827.4|3789.4|3827.44|3789.44|3829.4|3791.4|3823.7|3785.7|269
1597299900000|2020-08-13 06:25:00|3827.36|3789.36|3830.99|3792.99|3832.58|3794.58|3827.36|3789.36|271
1597300200000|2020-08-13 06:30:00|3831.04|3793.04|3838.51|3800.51|3838.56|3800.56|3830.09|3792.09|282
1597300500000|2020-08-13 06:35:00|3838.55|3800.55|3839.01|3801.01|3840.09|3802.09|3837.84|3799.84|275
1597300800000|2020-08-13 06:40:00|3839.07|3801.07|3836.93|3798.93|3839.07|3801.07|3834.74|3796.74|278
1597301100000|2020-08-13 06:45:00|3836.94|3798.94|3840.43|3802.43|3842.27|3804.27|3836.79|3798.79|274
1597301400000|2020-08-13 06:50:00|3840.33|3802.33|3841.28|3803.28|3843.07|3805.07|3839.32|3801.32|256
1597301700000|2020-08-13 06:55:00|3841.27|3803.27|3837.88|3799.88|3841.38|3803.38|3837.8|3799.8|258
1597302000000|2020-08-13 07:00:00|3837.91|3799.91|3841.35|3803.35|3841.84|3803.84|3837.24|3799.24|253
1597302300000|2020-08-13 07:05:00|3841.27|3803.27|3837.11|3799.11|3841.54|3803.54|3837.1|3799.1|257
1597302600000|2020-08-13 07:10:00|3837.03|3799.03|3827.52|3789.52|3837.4|3799.4|3826.21|3788.21|271
1597302900000|2020-08-13 07:15:00|3827.46|3789.46|3831.13|3793.13|3831.3|3793.3|3824.01|3786.01|273
1597303200000|2020-08-13 07:20:00|3831.11|3793.11|3831.03|3793.03|3833.06|3795.06|3830.87|3792.87|269
1597303500000|2020-08-13 07:25:00|3831|3793|3835.68|3797.68|3836.28|3798.28|3829.84|3791.84|265
1597303800000|2020-08-13 07:30:00|3835.72|3797.72|3828.89|3790.89|3836.36|3798.36|3828.71|3790.71|270
1597304100000|2020-08-13 07:35:00|3828.85|3790.85|3826.89|3788.89|3828.99|3790.99|3826.45|3788.45|270
1597304400000|2020-08-13 07:40:00|3826.93|3788.93|3819.48|3781.48|3826.93|3788.93|3818.27|3780.27|279
1597304700000|2020-08-13 07:45:00|3819.45|3781.45|3823.78|3785.78|3824.59|3786.59|3818.04|3780.04|276
1597305000000|2020-08-13 07:50:00|3823.87|3785.87|3815.01|3777.01|3824.09|3786.09|3814.96|3776.96|272
1597305300000|2020-08-13 07:55:00|3814.94|3776.94|3817.19|3779.19|3818.32|3780.32|3808.7|3770.7|282
1597305600000|2020-08-13 08:00:00|3816.87|3778.87|3805.35|3767.35|3817.69|3779.69|3804.9|3766.9|277
1597305900000|2020-08-13 08:05:00|3805.43|3767.43|3792.82|3754.82|3805.43|3767.43|3792.78|3754.78|285
1597306200000|2020-08-13 08:10:00|3792.72|3754.72|3792.48|3754.48|3799.21|3761.21|3790.75|3752.75|282
1597306500000|2020-08-13 08:15:00|3792.5|3754.5|3797.1|3759.1|3797.1|3759.1|3787.91|3749.91|285
1597306800000|2020-08-13 08:20:00|3797.21|3759.21|3799.44|3761.44|3801.76|3763.76|3797.21|3759.21|264
1597307100000|2020-08-13 08:25:00|3799.46|3761.46|3778.13|3740.13|3799.46|3761.46|3778.13|3740.13|285
1597307400000|2020-08-13 08:30:00|3777.98|3739.98|3776.75|3738.75|3777.98|3739.98|3773.46|3735.46|286
1597307700000|2020-08-13 08:35:00|3776.82|3738.82|3767.2|3729.2|3780.21|3742.21|3764.44|3726.44|286
1597308000000|2020-08-13 08:40:00|3767.17|3729.17|3757.26|3719.26|3767.17|3729.17|3746.44|3708.44|293
1597308300000|2020-08-13 08:45:00|3757.06|3719.06|3769.08|3731.08|3769.08|3731.08|3755.35|3717.35|289
1597308600000|2020-08-13 08:50:00|3769.11|3731.11|3765.42|3727.42|3770.66|3732.66|3763.43|3725.43|284
1597308900000|2020-08-13 08:55:00|3765.48|3727.48|3766.98|3728.98|3769.06|3731.06|3765.18|3727.18|281
1597309200000|2020-08-13 09:00:00|3766.9|3728.9|3753.98|3715.98|3769.13|3731.13|3751.32|3713.32|291
1597309500000|2020-08-13 09:05:00|3753.88|3715.88|3746.77|3708.77|3754.09|3716.09|3735.56|3697.56|293
1597309800000|2020-08-13 09:10:00|3746.85|3708.85|3718.83|3680.83|3747.25|3709.25|3712.7|3674.7|294
1597310100000|2020-08-13 09:15:00|3718.84|3680.84|3735.43|3697.43|3736.46|3698.46|3710.87|3672.87|291
1597310400000|2020-08-13 09:20:00|3735.5|3697.5|3746.67|3708.67|3748.11|3710.11|3735.5|3697.5|288
1597310700000|2020-08-13 09:25:00|3746.65|3708.65|3744.58|3706.58|3747.26|3709.26|3740.51|3702.51|286
1597311000000|2020-08-13 09:30:00|3744.64|3706.64|3763.08|3725.08|3765.02|3727.02|3744.62|3706.62|284
1597311300000|2020-08-13 09:35:00|3763.22|3725.22|3767.63|3729.63|3767.93|3729.93|3758.04|3720.04|288
1597311600000|2020-08-13 09:40:00|3767.61|3729.61|3767.35|3729.35|3767.95|3729.95|3764.28|3726.28|281
1597311900000|2020-08-13 09:45:00|3767.32|3729.32|3758.95|3720.95|3767.52|3729.52|3756.6|3718.6|278
1597312200000|2020-08-13 09:50:00|3759.05|3721.05|3766.16|3728.16|3766.21|3728.21|3759.05|3721.05|265
1597312500000|2020-08-13 09:55:00|3766.09|3728.09|3781.49|3743.49|3782.35|3744.35|3766.09|3728.09|282
1597312800000|2020-08-13 10:00:00|3781.44|3743.44|3767.71|3729.71|3781.44|3743.44|3767.71|3729.71|277
1597313100000|2020-08-13 10:05:00|3767.52|3729.52|3772|3734|3772|3734|3766.8|3728.8|282
1597313400000|2020-08-13 10:10:00|3771.97|3733.97|3765.89|3727.89|3772.32|3734.32|3765.89|3727.89|263
1597313700000|2020-08-13 10:15:00|3765.68|3727.68|3771.85|3733.85|3772.2|3734.2|3764.99|3726.99|270
1597314000000|2020-08-13 10:20:00|3771.83|3733.83|3775.62|3737.62|3775.67|3737.67|3771.22|3733.22|269
1597314300000|2020-08-13 10:25:00|3775.63|3737.63|3775.63|3737.63|3778.09|3740.09|3775.32|3737.32|275
1597314600000|2020-08-13 10:30:00|3775.67|3737.67|3771.61|3733.61|3778.11|3740.11|3771.61|3733.61|280
1597314900000|2020-08-13 10:35:00|3771.42|3733.42|3760.51|3722.51|3771.42|3733.42|3760.51|3722.51|271
1597315200000|2020-08-13 10:40:00|3760.55|3722.55|3763.16|3725.16|3764.07|3726.07|3760.28|3722.28|253
1597315500000|2020-08-13 10:45:00|3763.21|3725.21|3764.21|3726.21|3768.15|3730.15|3761.74|3723.74|284
1597315800000|2020-08-13 10:50:00|3764.34|3726.34|3781.25|3743.25|3781.25|3743.25|3764.34|3726.34|276
1597316100000|2020-08-13 10:55:00|3781.5|3743.5|3804.15|3766.15|3804.15|3766.15|3781.47|3743.47|291
1597316400000|2020-08-13 11:00:00|3804.24|3766.24|3831.62|3793.62|3831.62|3793.62|3801.68|3763.68|292
1597316700000|2020-08-13 11:05:00|3832.03|3794.03|3833.47|3795.47|3833.47|3795.47|3825.2|3787.2|290
1597317000000|2020-08-13 11:10:00|3833.75|3795.75|3837.11|3799.11|3844.05|3806.05|3833.65|3795.65|295
1597317300000|2020-08-13 11:15:00|3837.05|3799.05|3860.77|3822.77|3862.84|3824.84|3837.02|3799.02|292
1597317600000|2020-08-13 11:20:00|3860.9|3822.9|3853.35|3815.35|3862.69|3824.69|3853.01|3815.01|287
1597317900000|2020-08-13 11:25:00|3853.11|3815.11|3851.72|3813.72|3854.87|3816.87|3847.16|3809.16|283
1597318200000|2020-08-13 11:30:00|3851.71|3813.71|3851.19|3813.19|3852.76|3814.76|3843.19|3805.19|283
1597318500000|2020-08-13 11:35:00|3851.32|3813.32|3848.07|3810.07|3852.6|3814.6|3848.07|3810.07|283
1597318800000|2020-08-13 11:40:00|3847.85|3809.85|3843.64|3805.64|3850.56|3812.56|3843.64|3805.64|283
1597319100000|2020-08-13 11:45:00|3843.62|3805.62|3834.34|3796.34|3844.5|3806.5|3834.34|3796.34|288
1597319400000|2020-08-13 11:50:00|3834.3|3796.3|3839.48|3801.48|3840.32|3802.32|3833.96|3795.96|281
1597319700000|2020-08-13 11:55:00|3839.58|3801.58|3838.36|3800.36|3839.77|3801.77|3835.66|3797.66|269
1597320000000|2020-08-13 12:00:00|3838.4|3800.4|3841.37|3803.37|3849.64|3811.64|3838|3800|275
1597320300000|2020-08-13 12:05:00|3841.41|3803.41|3823.9|3785.9|3841.62|3803.62|3823.49|3785.49|283
1597320600000|2020-08-13 12:10:00|3823.44|3785.44|3814.54|3776.54|3823.44|3785.44|3801.64|3763.64|290
1597320900000|2020-08-13 12:15:00|3814.55|3776.55|3815.45|3777.45|3815.58|3777.58|3810.59|3772.59|273
1597321200000|2020-08-13 12:20:00|3815.48|3777.48|3809.97|3771.97|3815.48|3777.48|3808.65|3770.65|274
1597321500000|2020-08-13 12:25:00|3810.03|3772.03|3817.03|3779.03|3819.26|3781.26|3810.03|3772.03|265
1597321800000|2020-08-13 12:30:00|3816.96|3778.96|3791.28|3753.28|3817.02|3779.02|3791.28|3753.28|280
1597322100000|2020-08-13 12:35:00|3791.09|3753.09|3789.82|3751.82|3792.06|3754.06|3780.3|3742.3|292
1597322400000|2020-08-13 12:40:00|3789.9|3751.9|3780|3742|3790.43|3752.43|3769.15|3731.15|295
1597322700000|2020-08-13 12:45:00|3779.79|3741.79|3798.22|3760.22|3798.4|3760.4|3779.79|3741.79|286
1597323000000|2020-08-13 12:50:00|3798.17|3760.17|3802.79|3764.79|3802.79|3764.79|3794.43|3756.43|279
1597323300000|2020-08-13 12:55:00|3802.83|3764.83|3800.34|3762.34|3802.99|3764.99|3796.99|3758.99|272
1597323600000|2020-08-13 13:00:00|3800.33|3762.33|3809.93|3771.93|3810.2|3772.2|3798.08|3760.08|282
1597323900000|2020-08-13 13:05:00|3809.86|3771.86|3798.78|3760.78|3810.98|3772.98|3798.75|3760.75|284
1597324200000|2020-08-13 13:10:00|3798.79|3760.79|3786.61|3748.61|3800.05|3762.05|3785.43|3747.43|278
1597324500000|2020-08-13 13:15:00|3786.53|3748.53|3795.52|3757.52|3795.52|3757.52|3781.41|3743.41|283
1597324800000|2020-08-13 13:20:00|3795.62|3757.62|3806.07|3768.07|3806.27|3768.27|3795.33|3757.33|282
1597325100000|2020-08-13 13:25:00|3806.08|3768.08|3802.62|3764.62|3807.36|3769.36|3802.54|3764.54|270
1597325400000|2020-08-13 13:30:00|3802.54|3764.54|3794.85|3756.85|3802.75|3764.75|3790.39|3752.39|279
1597325700000|2020-08-13 13:35:00|3795.01|3757.01|3808.43|3770.43|3808.54|3770.54|3795.01|3757.01|275
1597326000000|2020-08-13 13:40:00|3808.38|3770.38|3808.29|3770.29|3811.25|3773.25|3808.29|3770.29|273
1597326300000|2020-08-13 13:45:00|3808.44|3770.44|3813.96|3775.96|3813.96|3775.96|3804.38|3766.38|276
1597326600000|2020-08-13 13:50:00|3814.25|3776.25|3827.4|3789.4|3828.78|3790.78|3814.25|3776.25|285
1597326900000|2020-08-13 13:55:00|3827.42|3789.42|3814.77|3776.77|3827.46|3789.46|3814.52|3776.52|283
1597327200000|2020-08-13 14:00:00|3814.72|3776.72|3812.96|3774.96|3823.36|3785.36|3812.96|3774.96|281
1597327500000|2020-08-13 14:05:00|3812.79|3774.79|3812.18|3774.18|3813.58|3775.58|3810.15|3772.15|278
1597327800000|2020-08-13 14:10:00|3812.14|3774.14|3807.85|3769.85|3812.25|3774.25|3803.66|3765.66|281
1597328100000|2020-08-13 14:15:00|3807.9|3769.9|3801.83|3763.83|3808.25|3770.25|3800.83|3762.83|259
1597328400000|2020-08-13 14:20:00|3801.84|3763.84|3816.04|3778.04|3817.16|3779.16|3801.78|3763.78|283
1597328700000|2020-08-13 14:25:00|3816.02|3778.02|3815.06|3777.06|3817.71|3779.71|3813.02|3775.02|277
1597329000000|2020-08-13 14:30:00|3815.01|3777.01|3828.24|3790.24|3828.34|3790.34|3814.38|3776.38|278
1597329300000|2020-08-13 14:35:00|3828.36|3790.36|3828.05|3790.05|3829.92|3791.92|3826.78|3788.78|282
1597329600000|2020-08-13 14:40:00|3828.12|3790.12|3826.95|3788.95|3828.18|3790.18|3824.24|3786.24|278
1597329900000|2020-08-13 14:45:00|3827|3789|3821.08|3783.08|3827.85|3789.85|3819.13|3781.13|268
1597330200000|2020-08-13 14:50:00|3821.04|3783.04|3818.2|3780.2|3823.55|3785.55|3817.61|3779.61|264
1597330500000|2020-08-13 14:55:00|3818.21|3780.21|3821.8|3783.8|3821.99|3783.99|3813.58|3775.58|279
1597330800000|2020-08-13 15:00:00|3821.75|3783.75|3812.68|3774.68|3824|3786|3812.68|3774.68|280
1597331100000|2020-08-13 15:05:00|3812.4|3774.4|3813.07|3775.07|3814.21|3776.21|3810.49|3772.49|281
1597331400000|2020-08-13 15:10:00|3813.04|3775.04|3801.49|3763.49|3813.04|3775.04|3800.89|3762.89|278
1597331700000|2020-08-13 15:15:00|3801.34|3763.34|3816.36|3778.36|3817.85|3779.85|3800.93|3762.93|283
1597332000000|2020-08-13 15:20:00|3816.42|3778.42|3803.93|3765.93|3816.65|3778.65|3803.9|3765.9|276
1597332300000|2020-08-13 15:25:00|3803.83|3765.83|3797.5|3759.5|3806.28|3768.28|3797.48|3759.48|281
1597332600000|2020-08-13 15:30:00|3797.35|3759.35|3801.93|3763.93|3802.01|3764.01|3795.34|3757.34|283
1597332900000|2020-08-13 15:35:00|3801.89|3763.89|3812.56|3774.56|3812.56|3774.56|3798.81|3760.81|284
1597333200000|2020-08-13 15:40:00|3812.51|3774.51|3812.05|3774.05|3813.56|3775.56|3810.09|3772.09|285
1597333500000|2020-08-13 15:45:00|3812.04|3774.04|3804.26|3766.26|3812.33|3774.33|3804.26|3766.26|271
1597333800000|2020-08-13 15:50:00|3804.31|3766.31|3816.39|3778.39|3816.39|3778.39|3801.46|3763.46|277
1597334100000|2020-08-13 15:55:00|3816.59|3778.59|3821.26|3783.26|3821.26|3783.26|3816.59|3778.59|274
1597334400000|2020-08-13 16:00:00|3821.3|3783.3|3824.3|3786.3|3825.59|3787.59|3817.37|3779.37|283
1597334700000|2020-08-13 16:05:00|3824.33|3786.33|3811.25|3773.25|3824.92|3786.92|3810.49|3772.49|286
1597335000000|2020-08-13 16:10:00|3811.18|3773.18|3799.73|3761.73|3811.18|3773.18|3798.68|3760.68|279
1597335300000|2020-08-13 16:15:00|3799.56|3761.56|3794.33|3756.33|3799.56|3761.56|3792.3|3754.3|290
1597335600000|2020-08-13 16:20:00|3794.46|3756.46|3796.61|3758.61|3798|3760|3786.41|3748.41|287
1597335900000|2020-08-13 16:25:00|3796.57|3758.57|3816.3|3778.3|3816.3|3778.3|3796.57|3758.57|286
1597336200000|2020-08-13 16:30:00|3816.43|3778.43|3821.78|3783.78|3821.78|3783.78|3816.39|3778.39|287
1597336500000|2020-08-13 16:35:00|3821.73|3783.73|3823.9|3785.9|3829.05|3791.05|3821.73|3783.73|289
1597336800000|2020-08-13 16:40:00|3824|3786|3820.37|3782.37|3828.02|3790.02|3819.26|3781.26|291
1597337100000|2020-08-13 16:45:00|3820.41|3782.41|3829.73|3791.73|3830.06|3792.06|3818.11|3780.11|286
1597337400000|2020-08-13 16:50:00|3829.59|3791.59|3834.93|3796.93|3839.13|3801.13|3829.46|3791.46|287
1597337700000|2020-08-13 16:55:00|3835.01|3797.01|3834.42|3796.42|3835.02|3797.02|3830.47|3792.47|286
1597338000000|2020-08-13 17:00:00|3834.51|3796.51|3839.66|3801.66|3842.33|3804.33|3833.44|3795.44|280
1597338300000|2020-08-13 17:05:00|3839.62|3801.62|3834.08|3796.08|3839.64|3801.64|3832.34|3794.34|284
1597338600000|2020-08-13 17:10:00|3834.15|3796.15|3832.81|3794.81|3834.49|3796.49|3831.03|3793.03|267
1597338900000|2020-08-13 17:15:00|3832.52|3794.52|3839.58|3801.58|3840.15|3802.15|3832.47|3794.47|276
1597339200000|2020-08-13 17:20:00|3839.52|3801.52|3831.18|3793.18|3839.89|3801.89|3831.1|3793.1|284
1597339500000|2020-08-13 17:25:00|3831.11|3793.11|3832.84|3794.84|3833|3795|3829.63|3791.63|282
1597339800000|2020-08-13 17:30:00|3832.76|3794.76|3825.87|3787.87|3835.95|3797.95|3825.12|3787.12|280
1597340100000|2020-08-13 17:35:00|3825.81|3787.81|3820.19|3782.19|3825.86|3787.86|3817.73|3779.73|283
1597340400000|2020-08-13 17:40:00|3820.15|3782.15|3822.92|3784.92|3824.96|3786.96|3820.05|3782.05|284
1597340700000|2020-08-13 17:45:00|3823.05|3785.05|3823.56|3785.56|3824.45|3786.45|3821.77|3783.77|270
1597341000000|2020-08-13 17:50:00|3823.57|3785.57|3819.79|3781.79|3824.09|3786.09|3819.75|3781.75|280
1597341300000|2020-08-13 17:55:00|3819.81|3781.81|3836.46|3798.46|3839.22|3801.22|3819.67|3781.67|284
1597341600000|2020-08-13 18:00:00|3836.41|3798.41|3840.05|3802.05|3841.27|3803.27|3835.24|3797.24|285
1597341900000|2020-08-13 18:05:00|3840.08|3802.08|3836.95|3798.95|3840.08|3802.08|3836.59|3798.59|284
1597342200000|2020-08-13 18:10:00|3836.94|3798.94|3830.7|3792.7|3838.16|3800.16|3829.13|3791.13|285
1597342500000|2020-08-13 18:15:00|3830.81|3792.81|3831.63|3793.63|3831.91|3793.91|3826.02|3788.02|275
1597342800000|2020-08-13 18:20:00|3831.64|3793.64|3821.75|3783.75|3831.65|3793.65|3821.01|3783.01|273
1597343100000|2020-08-13 18:25:00|3821.74|3783.74|3822.67|3784.67|3826.7|3788.7|3821.65|3783.65|277
1597343400000|2020-08-13 18:30:00|3822.7|3784.7|3835.86|3797.86|3836.1|3798.1|3822.67|3784.67|276
1597343700000|2020-08-13 18:35:00|3835.75|3797.75|3823.32|3785.32|3835.75|3797.75|3823.32|3785.32|286
1597344000000|2020-08-13 18:40:00|3823.16|3785.16|3823.51|3785.51|3825.21|3787.21|3822.47|3784.47|269
1597344300000|2020-08-13 18:45:00|3823.5|3785.5|3822.55|3784.55|3825.67|3787.67|3822.38|3784.38|265
1597344600000|2020-08-13 18:50:00|3822.36|3784.36|3818.11|3780.11|3822.36|3784.36|3817.48|3779.48|274
1597344900000|2020-08-13 18:55:00|3818.26|3780.26|3823.85|3785.85|3824.78|3786.78|3817.79|3779.79|277
1597345200000|2020-08-13 19:00:00|3823.75|3785.75|3826.04|3788.04|3826.71|3788.71|3822.54|3784.54|266
1597345500000|2020-08-13 19:05:00|3826.09|3788.09|3829.76|3791.76|3829.88|3791.88|3825.23|3787.23|264
1597345800000|2020-08-13 19:10:00|3829.8|3791.8|3838.02|3800.02|3838.26|3800.26|3829.74|3791.74|280
1597346100000|2020-08-13 19:15:00|3837.96|3799.96|3836.17|3798.17|3839.77|3801.77|3835.3|3797.3|276
1597346400000|2020-08-13 19:20:00|3836.2|3798.2|3837.92|3799.92|3837.92|3799.92|3835.51|3797.51|277
1597346700000|2020-08-13 19:25:00|3838.1|3800.1|3843.3|3805.3|3844.48|3806.48|3838.1|3800.1|278
1597347000000|2020-08-13 19:30:00|3843.36|3805.36|3833.84|3795.84|3843.96|3805.96|3833.82|3795.82|259
1597347300000|2020-08-13 19:35:00|3833.82|3795.82|3837.52|3799.52|3837.52|3799.52|3833.34|3795.34|267
1597347600000|2020-08-13 19:40:00|3837.6|3799.6|3837.02|3799.02|3839.15|3801.15|3836.56|3798.56|266
1597347900000|2020-08-13 19:45:00|3836.98|3798.98|3843.4|3805.4|3843.79|3805.79|3836.7|3798.7|268
1597348200000|2020-08-13 19:50:00|3843.48|3805.48|3841.78|3803.78|3844.38|3806.38|3841.6|3803.6|262
1597348500000|2020-08-13 19:55:00|3841.76|3803.76|3833.55|3795.55|3841.76|3803.76|3833.55|3795.55|267
1597348800000|2020-08-13 20:00:00|3833.45|3795.45|3839.22|3801.22|3840.81|3802.81|3833.45|3795.45|278
1597349100000|2020-08-13 20:05:00|3839.21|3801.21|3841.86|3803.86|3841.96|3803.96|3839.17|3801.17|267
1597349400000|2020-08-13 20:10:00|3841.8|3803.8|3844.12|3806.12|3844.25|3806.25|3839.3|3801.3|279
1597349700000|2020-08-13 20:15:00|3844.16|3806.16|3850.17|3812.17|3850.17|3812.17|3844.1|3806.1|282
1597350000000|2020-08-13 20:20:00|3850.26|3812.26|3845.33|3807.33|3850.67|3812.67|3844.93|3806.93|280
1597350300000|2020-08-13 20:25:00|3845.35|3807.35|3842.89|3804.89|3845.58|3807.58|3832.75|3794.75|298
1597350600000|2020-08-13 20:30:00|3842.86|3804.86|3843.12|3805.12|3847.13|3809.13|3840.44|3802.44|279
1597350900000|2020-08-13 20:35:00|3843.25|3805.25|3847.67|3809.67|3851.23|3813.23|3843.25|3805.25|282
1597351200000|2020-08-13 20:40:00|3847.66|3809.66|3848.52|3810.52|3849.24|3811.24|3846.79|3808.79|277
1597351500000|2020-08-13 20:45:00|3848.51|3810.51|3862.91|3824.91|3865.05|3827.05|3848.35|3810.35|277
1597351800000|2020-08-13 20:50:00|3863.04|3825.04|3911.29|3873.29|3911.29|3873.29|3861.89|3823.89|299
1597352100000|2020-08-13 20:55:00|3911.55|3873.55|3895.26|3857.26|3913.75|3875.75|3889.78|3851.78|298
1597352400000|2020-08-13 21:00:00|3894.63|3856.63|3937.46|3899.46|3937.46|3899.46|3894.61|3856.61|299
1597352700000|2020-08-13 21:05:00|3937.42|3899.42|3944.18|3906.18|3960.68|3922.68|3926.64|3888.64|296
1597353000000|2020-08-13 21:10:00|3944.96|3906.96|3947.7|3909.7|3957.19|3919.19|3940.8|3902.8|295
1597353300000|2020-08-13 21:15:00|3947.85|3909.85|3943.28|3905.28|3950.84|3912.84|3938.26|3900.26|295
1597353600000|2020-08-13 21:20:00|3943.17|3905.17|3953.32|3915.32|3953.95|3915.95|3942.26|3904.26|286
1597353900000|2020-08-13 21:25:00|3953.34|3915.34|3937.94|3899.94|3953.71|3915.71|3935.01|3897.01|295
1597354200000|2020-08-13 21:30:00|3937.87|3899.87|3949.21|3911.21|3954.49|3916.49|3937.87|3899.87|289
1597354500000|2020-08-13 21:35:00|3949.53|3911.53|3951.03|3913.03|3964.55|3926.55|3949.48|3911.48|294
1597354800000|2020-08-13 21:40:00|3951.89|3913.89|3962.68|3924.68|3964.07|3926.07|3951.89|3913.89|292
1597355100000|2020-08-13 21:45:00|3962.65|3924.65|3960.25|3922.25|3963.09|3925.09|3948.88|3910.88|289
1597355400000|2020-08-13 21:50:00|3959.81|3921.81|3959.87|3921.87|3960.22|3922.22|3955.18|3917.18|293
1597355700000|2020-08-13 21:55:00|3959.78|3921.78|3965.52|3927.52|3967.1|3929.1|3959.72|3921.72|284
1597356000000|2020-08-13 22:00:00|3965.53|3927.53|4003.49|3965.49|4004.07|3966.07|3965.53|3927.53|293
1597356300000|2020-08-13 22:05:00|4003.8|3965.8|3999.41|3961.41|4009.44|3971.44|3995.75|3957.75|292
1597356600000|2020-08-13 22:10:00|3999.23|3961.23|4018.5|3980.5|4018.5|3980.5|3994.32|3956.32|292
1597356900000|2020-08-13 22:15:00|4018.71|3980.71|4001.4|3963.4|4022.43|3984.43|3995.22|3957.22|293
1597357200000|2020-08-13 22:20:00|4001.35|3963.35|4007.09|3969.09|4009.84|3971.84|4000.48|3962.48|287
1597357500000|2020-08-13 22:25:00|4006.95|3968.95|4010.74|3972.74|4015.38|3977.38|3997.01|3959.01|292
1597357800000|2020-08-13 22:30:00|4010.66|3972.66|4016.96|3978.96|4019.38|3981.38|4010.56|3972.56|293
1597358100000|2020-08-13 22:35:00|4016.83|3978.83|4009.62|3971.62|4016.84|3978.84|4001.63|3963.63|296
1597358400000|2020-08-13 22:40:00|4009.6|3971.6|4015.75|3977.75|4015.75|3977.75|4002.44|3964.44|288
1597358700000|2020-08-13 22:45:00|4016.41|3978.41|4009.43|3971.43|4017.7|3979.7|4009.06|3971.06|284
1597359000000|2020-08-13 22:50:00|4009.18|3971.18|4002.47|3964.47|4009.58|3971.58|3996.27|3958.27|286
1597359300000|2020-08-13 22:55:00|4002.32|3964.32|3994.42|3956.42|4007.83|3969.83|3994.35|3956.35|289
1597359600000|2020-08-13 23:00:00|3994.26|3956.26|3998.75|3960.75|4003.61|3965.61|3993.74|3955.74|291
1597359900000|2020-08-13 23:05:00|3999.38|3961.38|3994.23|3956.23|4001.91|3963.91|3985.17|3947.17|290
1597360200000|2020-08-13 23:10:00|3994.17|3956.17|4004.69|3966.69|4004.69|3966.69|3994.11|3956.11|284
1597360500000|2020-08-13 23:15:00|4004.83|3966.83|3994.96|3956.96|4008.49|3970.49|3994.96|3956.96|284
1597360800000|2020-08-13 23:20:00|3994.63|3956.63|3995.12|3957.12|3998.07|3960.07|3993.09|3955.09|276
1597361100000|2020-08-13 23:25:00|3995.16|3957.16|3993.51|3955.51|3998.91|3960.91|3993.51|3955.51|285
1597361400000|2020-08-13 23:30:00|3993.52|3955.52|4003.95|3965.95|4007.15|3969.15|3993.51|3955.51|289
1597361700000|2020-08-13 23:35:00|4003.9|3965.9|4000.21|3962.21|4005.06|3967.06|3999.86|3961.86|269
1597362000000|2020-08-13 23:40:00|4000.15|3962.15|4022.12|3984.12|4022.12|3984.12|3999.8|3961.8|283
1597362300000|2020-08-13 23:45:00|4022.16|3984.16|4016.09|3978.09|4022.25|3984.25|4012.83|3974.83|286
1597362600000|2020-08-13 23:50:00|4016.27|3978.27|4019.84|3981.84|4022.46|3984.46|4014.71|3976.71|286
1597362900000|2020-08-13 23:55:00|4019.99|3981.99|4016.05|3978.05|4022.35|3984.35|4009.86|3971.86|289
1597363200000|2020-08-14 00:00:00|4016.11|3978.11|4040.09|4002.09|4042.02|4004.02|4016.11|3978.11|296
1597363500000|2020-08-14 00:05:00|4040.23|4002.23|4031.49|3993.49|4041.28|4003.28|4030.85|3992.85|285
1597363800000|2020-08-14 00:10:00|4031.56|3993.56|4039.57|4001.57|4041.05|4003.05|4031.44|3993.44|290
1597364100000|2020-08-14 00:15:00|4039.58|4001.58|4044|4006|4046.41|4008.41|4037.09|3999.09|289
1597364400000|2020-08-14 00:20:00|4043.97|4005.97|4056.26|4018.26|4059.37|4021.37|4043.97|4005.97|290
1597364700000|2020-08-14 00:25:00|4056.27|4018.27|4030.59|3992.59|4056.31|4018.31|4026.71|3988.71|293
1597365000000|2020-08-14 00:30:00|4030.66|3992.66|4018.04|3980.04|4030.77|3992.77|4013.27|3975.27|289
1597365300000|2020-08-14 00:35:00|4017.98|3979.98|4014.21|3976.21|4021.44|3983.44|4011.78|3973.78|284
1597365600000|2020-08-14 00:40:00|4014.3|3976.3|4021.85|3983.85|4021.85|3983.85|4009.53|3971.53|282
1597365900000|2020-08-14 00:45:00|4022.06|3984.06|4016.6|3978.6|4022.12|3984.12|4009.18|3971.18|287
1597366200000|2020-08-14 00:50:00|4016.55|3978.55|4008.17|3970.17|4016.59|3978.59|4006.54|3968.54|274
1597366500000|2020-08-14 00:55:00|4008.14|3970.14|4017.71|3979.71|4019.19|3981.19|4008.14|3970.14|284
1597366800000|2020-08-14 01:00:00|4017.77|3979.77|3997.95|3959.95|4018.57|3980.57|3996.11|3958.11|282
1597367100000|2020-08-14 01:05:00|3998.45|3960.45|4005.8|3967.8|4006.76|3968.76|3998.45|3960.45|279
1597367400000|2020-08-14 01:10:00|4005.87|3967.87|4009.3|3971.3|4010.08|3972.08|4005.87|3967.87|277
1597367700000|2020-08-14 01:15:00|4009.36|3971.36|4014.09|3976.09|4014.27|3976.27|4009.36|3971.36|272
1597368000000|2020-08-14 01:20:00|4014.02|3976.02|4009.53|3971.53|4014.64|3976.64|4008.05|3970.05|272
1597368300000|2020-08-14 01:25:00|4009.54|3971.54|4006.68|3968.68|4012|3974|4006.68|3968.68|273
1597368600000|2020-08-14 01:30:00|4006.62|3968.62|4016.24|3978.24|4016.4|3978.4|4006.11|3968.11|276
1597368900000|2020-08-14 01:35:00|4016.19|3978.19|4021.91|3983.91|4023.09|3985.09|4016.14|3978.14|274
1597369200000|2020-08-14 01:40:00|4021.87|3983.87|4020.3|3982.3|4021.93|3983.93|4018.54|3980.54|273
1597369500000|2020-08-14 01:45:00|4020.33|3982.33|4018.97|3980.97|4024.95|3986.95|4018.2|3980.2|280
1597369800000|2020-08-14 01:50:00|4019.09|3981.09|4026.52|3988.52|4026.61|3988.61|4018.19|3980.19|273
1597370100000|2020-08-14 01:55:00|4026.62|3988.62|4020.37|3982.37|4027.55|3989.55|4019.98|3981.98|278
1597370400000|2020-08-14 02:00:00|4020.35|3982.35|4014.5|3976.5|4021.06|3983.06|4012.92|3974.92|286
1597370700000|2020-08-14 02:05:00|4014.32|3976.32|4017.13|3979.13|4018.2|3980.2|4014.11|3976.11|277
1597371000000|2020-08-14 02:10:00|4016.98|3978.98|4012.85|3974.85|4016.98|3978.98|4011.76|3973.76|274
1597371300000|2020-08-14 02:15:00|4012.9|3974.9|4016.8|3978.8|4018.77|3980.77|4012.9|3974.9|264
1597371600000|2020-08-14 02:20:00|4016.74|3978.74|4023.9|3985.9|4023.91|3985.91|4016.38|3978.38|268
1597371900000|2020-08-14 02:25:00|4023.94|3985.94|4022.02|3984.02|4029.97|3991.97|4022.02|3984.02|282
1597372200000|2020-08-14 02:30:00|4021.92|3983.92|4008|3970|4023.38|3985.38|4007.99|3969.99|282
1597372500000|2020-08-14 02:35:00|4007.97|3969.97|4003.2|3965.2|4007.97|3969.97|4003.2|3965.2|269
1597372800000|2020-08-14 02:40:00|4003.19|3965.19|4009.21|3971.21|4010.13|3972.13|4002.95|3964.95|279
1597373100000|2020-08-14 02:45:00|4009.16|3971.16|4007.73|3969.73|4009.16|3971.16|4004.84|3966.84|267
1597373400000|2020-08-14 02:50:00|4007.7|3969.7|3997.72|3959.72|4009.16|3971.16|3996.94|3958.94|271
1597373700000|2020-08-14 02:55:00|3997.66|3959.66|3994.11|3956.11|3997.68|3959.68|3993.02|3955.02|276
1597374000000|2020-08-14 03:00:00|3994.12|3956.12|3979.23|3941.23|4003.84|3965.84|3978.5|3940.5|288
1597374300000|2020-08-14 03:05:00|3979.04|3941.04|3965.63|3927.63|3981.24|3943.24|3964.96|3926.96|291
1597374600000|2020-08-14 03:10:00|3965.79|3927.79|3979.43|3941.43|3981.96|3943.96|3965.79|3927.79|287
1597374900000|2020-08-14 03:15:00|3979.4|3941.4|3981.28|3943.28|3986.77|3948.77|3979.12|3941.12|276
1597375200000|2020-08-14 03:20:00|3981.15|3943.15|3992.46|3954.46|3992.51|3954.51|3980.76|3942.76|288
1597375500000|2020-08-14 03:25:00|3992.44|3954.44|3980.74|3942.74|3992.74|3954.74|3980.74|3942.74|278
1597375800000|2020-08-14 03:30:00|3980.44|3942.44|3986.5|3948.5|3986.96|3948.96|3979.8|3941.8|276
1597376100000|2020-08-14 03:35:00|3986.55|3948.55|3987.06|3949.06|3989.57|3951.57|3984.41|3946.41|274
1597376400000|2020-08-14 03:40:00|3987.09|3949.09|3984.32|3946.32|3987.59|3949.59|3983.3|3945.3|274
1597376700000|2020-08-14 03:45:00|3984.25|3946.25|3987.81|3949.81|3990.34|3952.34|3983.96|3945.96|273
1597377000000|2020-08-14 03:50:00|3988.18|3950.18|3993.12|3955.12|3993.22|3955.22|3988.18|3950.18|257
1597377300000|2020-08-14 03:55:00|3993.15|3955.15|3987.74|3949.74|3993.15|3955.15|3987.74|3949.74|261
1597377600000|2020-08-14 04:00:00|3987.71|3949.71|3995.07|3957.07|3996.84|3958.84|3987.48|3949.48|280
1597377900000|2020-08-14 04:05:00|3995.18|3957.18|4000.17|3962.17|4001.07|3963.07|3995.04|3957.04|271
1597378200000|2020-08-14 04:10:00|4000.13|3962.13|3996.94|3958.94|4000.25|3962.25|3996.81|3958.81|262
1597378500000|2020-08-14 04:15:00|3996.92|3958.92|3997.37|3959.37|3999.24|3961.24|3996.88|3958.88|235
1597378800000|2020-08-14 04:20:00|3997.34|3959.34|3996.45|3958.45|3997.52|3959.52|3993.86|3955.86|251
1597379100000|2020-08-14 04:25:00|3996.41|3958.41|4008.96|3970.96|4009.14|3971.14|3996.34|3958.34|277
1597379400000|2020-08-14 04:30:00|4008.95|3970.95|4000.22|3962.22|4010.9|3972.9|4000.22|3962.22|281
1597379700000|2020-08-14 04:35:00|4000.25|3962.25|3995.07|3957.07|4001.31|3963.31|3994.6|3956.6|280
1597380000000|2020-08-14 04:40:00|3995.09|3957.09|3991.15|3953.15|3997.81|3959.81|3990.81|3952.81|281
1597380300000|2020-08-14 04:45:00|3991.24|3953.24|3992.47|3954.47|3993.74|3955.74|3990.55|3952.55|275
1597380600000|2020-08-14 04:50:00|3992.51|3954.51|3999.78|3961.78|4000.06|3962.06|3992.49|3954.49|275
1597380900000|2020-08-14 04:55:00|3999.91|3961.91|4005.16|3967.16|4007.01|3969.01|3999.89|3961.89|269
1597381200000|2020-08-14 05:00:00|4005.03|3967.03|3998.61|3960.61|4005.94|3967.94|3998.55|3960.55|274
1597381500000|2020-08-14 05:05:00|3998.64|3960.64|3997.79|3959.79|4001.14|3963.14|3997.66|3959.66|278
1597381800000|2020-08-14 05:10:00|3997.8|3959.8|3993.18|3955.18|3998.68|3960.68|3992.73|3954.73|265
1597382100000|2020-08-14 05:15:00|3993.16|3955.16|3991.65|3953.65|3996.64|3958.64|3991.53|3953.53|258
1597382400000|2020-08-14 05:20:00|3991.58|3953.58|3986.7|3948.7|3991.58|3953.58|3986.7|3948.7|269
1597382700000|2020-08-14 05:25:00|3986.76|3948.76|3995.74|3957.74|3996.66|3958.66|3986.7|3948.7|276
1597383000000|2020-08-14 05:30:00|3995.78|3957.78|3988.11|3950.11|3998.25|3960.25|3988.11|3950.11|270
1597383300000|2020-08-14 05:35:00|3988.14|3950.14|3988.39|3950.39|3988.39|3950.39|3985.61|3947.61|263
1597383600000|2020-08-14 05:40:00|3988.5|3950.5|3985.43|3947.43|3989.13|3951.13|3983.1|3945.1|277
1597383900000|2020-08-14 05:45:00|3985.48|3947.48|3988.91|3950.91|3988.91|3950.91|3984.84|3946.84|258
1597384200000|2020-08-14 05:50:00|3988.92|3950.92|3994.46|3956.46|4001.5|3963.5|3988.79|3950.79|284
1597384500000|2020-08-14 05:55:00|3994.51|3956.51|3984.27|3946.27|3995.24|3957.24|3982.81|3944.81|270
1597384800000|2020-08-14 06:00:00|3984.31|3946.31|3980.69|3942.69|3984.59|3946.59|3977.99|3939.99|283
1597385100000|2020-08-14 06:05:00|3980.67|3942.67|3979.11|3941.11|3980.72|3942.72|3977.6|3939.6|272
1597385400000|2020-08-14 06:10:00|3979.03|3941.03|3981.86|3943.86|3983.58|3945.58|3978.88|3940.88|279
1597385700000|2020-08-14 06:15:00|3981.68|3943.68|3981.66|3943.66|3982.64|3944.64|3981.35|3943.35|265
1597386000000|2020-08-14 06:20:00|3981.59|3943.59|3988.51|3950.51|3988.6|3950.6|3980.69|3942.69|267
1597386300000|2020-08-14 06:25:00|3988.52|3950.52|3989.82|3951.82|3990.92|3952.92|3988.42|3950.42|267
1597386600000|2020-08-14 06:30:00|3989.77|3951.77|3989.21|3951.21|3993.03|3955.03|3989.21|3951.21|271
1597386900000|2020-08-14 06:35:00|3989.3|3951.3|3986.01|3948.01|3989.53|3951.53|3983.66|3945.66|268
1597387200000|2020-08-14 06:40:00|3985.95|3947.95|3983.62|3945.62|3986.85|3948.85|3982.85|3944.85|273
1597387500000|2020-08-14 06:45:00|3983.65|3945.65|3993.33|3955.33|3993.33|3955.33|3983.28|3945.28|268
1597387800000|2020-08-14 06:50:00|3993.38|3955.38|3997.67|3959.67|3997.8|3959.8|3992.71|3954.71|261
1597388100000|2020-08-14 06:55:00|3997.68|3959.68|3987.67|3949.67|3997.7|3959.7|3987.67|3949.67|271
1597388400000|2020-08-14 07:00:00|3987.6|3949.6|3980.37|3942.37|3992.92|3954.92|3980.37|3942.37|289
1597388700000|2020-08-14 07:05:00|3980.4|3942.4|3973.55|3935.55|3980.55|3942.55|3967.93|3929.93|282
1597389000000|2020-08-14 07:10:00|3973.54|3935.54|3979.62|3941.62|3980.99|3942.99|3973.46|3935.46|283
1597389300000|2020-08-14 07:15:00|3979.65|3941.65|3991.76|3953.76|3991.76|3953.76|3979.25|3941.25|283
1597389600000|2020-08-14 07:20:00|3991.75|3953.75|3990.4|3952.4|3995.03|3957.03|3990.4|3952.4|283
1597389900000|2020-08-14 07:25:00|3990.26|3952.26|3998.55|3960.55|3998.92|3960.92|3990.14|3952.14|273
1597390200000|2020-08-14 07:30:00|3998.62|3960.62|3997.07|3959.07|4000.88|3962.88|3996.13|3958.13|275
1597390500000|2020-08-14 07:35:00|3997.12|3959.12|4000.55|3962.55|4002.5|3964.5|3996.91|3958.91|268
1597390800000|2020-08-14 07:40:00|4000.53|3962.53|3995.34|3957.34|4000.53|3962.53|3994.58|3956.58|281
1597391100000|2020-08-14 07:45:00|3995.26|3957.26|3999.17|3961.17|3999.39|3961.39|3995.24|3957.24|269
1597391400000|2020-08-14 07:50:00|3999.15|3961.15|3997.19|3959.19|3999.15|3961.15|3996.04|3958.04|273
1597391700000|2020-08-14 07:55:00|3997.21|3959.21|3996.33|3958.33|3998.85|3960.85|3996.33|3958.33|276
1597392000000|2020-08-14 08:00:00|3996.01|3958.01|4000.17|3962.17|4000.17|3962.17|3993.89|3955.89|280
1597392300000|2020-08-14 08:05:00|4000.25|3962.25|4011.66|3973.66|4011.95|3973.95|4000.25|3962.25|277
1597392600000|2020-08-14 08:10:00|4011.62|3973.62|4013.35|3975.35|4013.41|3975.41|4009.79|3971.79|281
1597392900000|2020-08-14 08:15:00|4013.32|3975.32|4006.72|3968.72|4013.75|3975.75|4006.11|3968.11|273
1597393200000|2020-08-14 08:20:00|4006.73|3968.73|4000.65|3962.65|4007.27|3969.27|4000.09|3962.09|272
1597393500000|2020-08-14 08:25:00|4000.57|3962.57|4005.25|3967.25|4005.29|3967.29|3999.37|3961.37|277
1597393800000|2020-08-14 08:30:00|4005.19|3967.19|3987.88|3949.88|4005.25|3967.25|3987.88|3949.88|280
1597394100000|2020-08-14 08:35:00|3987.86|3949.86|3988.9|3950.9|3989.03|3951.03|3981.64|3943.64|283
1597394400000|2020-08-14 08:40:00|3988.99|3950.99|3986.78|3948.78|3989.18|3951.18|3984.4|3946.4|270
1597394700000|2020-08-14 08:45:00|3986.85|3948.85|3984.11|3946.11|3988.07|3950.07|3984.02|3946.02|271
1597395000000|2020-08-14 08:50:00|3984.04|3946.04|3990.61|3952.61|3991.38|3953.38|3981.12|3943.12|283
1597395300000|2020-08-14 08:55:00|3990.49|3952.49|3989.67|3951.67|3991.57|3953.57|3989.14|3951.14|273
1597395600000|2020-08-14 09:00:00|3989.66|3951.66|3985.02|3947.02|3989.84|3951.84|3984.69|3946.69|285
1597395900000|2020-08-14 09:05:00|3984.91|3946.91|3989.39|3951.39|3989.46|3951.46|3984.72|3946.72|275
1597396200000|2020-08-14 09:10:00|3989.46|3951.46|3998.88|3960.88|3999.28|3961.28|3989.14|3951.14|283
1597396500000|2020-08-14 09:15:00|3998.72|3960.72|4000.42|3962.42|4000.74|3962.74|3998.33|3960.33|269
1597396800000|2020-08-14 09:20:00|4000.37|3962.37|4001.7|3963.7|4001.92|3963.92|4000.06|3962.06|268
1597397100000|2020-08-14 09:25:00|4001.8|3963.8|4005.22|3967.22|4005.22|3967.22|4001.71|3963.71|280
1597397400000|2020-08-14 09:30:00|4005.21|3967.21|4002.69|3964.69|4006.22|3968.22|4001.07|3963.07|282
1597397700000|2020-08-14 09:35:00|4002.73|3964.73|3994.4|3956.4|4002.81|3964.81|3993.5|3955.5|280
1597398000000|2020-08-14 09:40:00|3994.48|3956.48|3998.21|3960.21|3999.19|3961.19|3994.46|3956.46|275
1597398300000|2020-08-14 09:45:00|3998.18|3960.18|3995.36|3957.36|3999.3|3961.3|3994.85|3956.85|281
1597398600000|2020-08-14 09:50:00|3995.29|3957.29|3996.79|3958.79|3996.79|3958.79|3993.87|3955.87|269
1597398900000|2020-08-14 09:55:00|3996.76|3958.76|4005.74|3967.74|4005.78|3967.78|3996.72|3958.72|277
1597399200000|2020-08-14 10:00:00|4005.63|3967.63|4005.18|3967.18|4006.4|3968.4|4003.65|3965.65|278
1597399500000|2020-08-14 10:05:00|4005.2|3967.2|4011.72|3973.72|4011.72|3973.72|4003.78|3965.78|279
1597399800000|2020-08-14 10:10:00|4011.8|3973.8|4021.45|3983.45|4021.56|3983.56|4011.78|3973.78|280
1597400100000|2020-08-14 10:15:00|4021.5|3983.5|4018.3|3980.3|4022.86|3984.86|4016.82|3978.82|270
1597400400000|2020-08-14 10:20:00|4018.28|3980.28|4018.33|3980.33|4018.45|3980.45|4016.9|3978.9|263
1597400700000|2020-08-14 10:25:00|4018.34|3980.34|4013.8|3975.8|4018.87|3980.87|4013.7|3975.7|273
1597401000000|2020-08-14 10:30:00|4013.79|3975.79|4008.73|3970.73|4014.25|3976.25|4008.64|3970.64|268
1597401300000|2020-08-14 10:35:00|4008.7|3970.7|4016.67|3978.67|4016.84|3978.84|4008.54|3970.54|268
1597401600000|2020-08-14 10:40:00|4016.68|3978.68|4019.95|3981.95|4020.46|3982.46|4014.24|3976.24|272
1597401900000|2020-08-14 10:45:00|4020.14|3982.14|4019.57|3981.57|4021.64|3983.64|4018.37|3980.37|273
1597402200000|2020-08-14 10:50:00|4019.55|3981.55|4028.13|3990.13|4028.13|3990.13|4018.92|3980.92|280
1597402500000|2020-08-14 10:55:00|4028.16|3990.16|4015.35|3977.35|4029.55|3991.55|4015.35|3977.35|283
1597402800000|2020-08-14 11:00:00|4014.88|3976.88|4008.99|3970.99|4014.88|3976.88|4003.09|3965.09|288
1597403100000|2020-08-14 11:05:00|4009.09|3971.09|4014.19|3976.19|4014.53|3976.53|4008.63|3970.63|286
1597403400000|2020-08-14 11:10:00|4014.02|3976.02|4019.73|3981.73|4020.22|3982.22|4012.05|3974.05|278
1597403700000|2020-08-14 11:15:00|4019.63|3981.63|4019.84|3981.84|4022.44|3984.44|4019.09|3981.09|275
1597404000000|2020-08-14 11:20:00|4019.82|3981.82|4022.07|3984.07|4025.17|3987.17|4019.49|3981.49|280
1597404300000|2020-08-14 11:25:00|4022.15|3984.15|4018|3980|4023.9|3985.9|4018|3980|272
1597404600000|2020-08-14 11:30:00|4017.92|3979.92|4014.6|3976.6|4017.92|3979.92|4013.77|3975.77|283
1597404900000|2020-08-14 11:35:00|4014.61|3976.61|4028.45|3990.45|4028.45|3990.45|4014.21|3976.21|277
1597405200000|2020-08-14 11:40:00|4028.52|3990.52|4024.39|3986.39|4028.74|3990.74|4022.9|3984.9|274
1597405500000|2020-08-14 11:45:00|4024.36|3986.36|4032.65|3994.65|4032.68|3994.68|4024.36|3986.36|267
1597405800000|2020-08-14 11:50:00|4032.68|3994.68|4031.72|3993.72|4038.78|4000.78|4031.72|3993.72|283
1597406100000|2020-08-14 11:55:00|4031.69|3993.69|4036.1|3998.1|4036.25|3998.25|4030.71|3992.71|276
1597406400000|2020-08-14 12:00:00|4036.11|3998.11|4026.41|3988.41|4036.2|3998.2|4026.37|3988.37|279
1597406700000|2020-08-14 12:05:00|4026.4|3988.4|4024.1|3986.1|4027.47|3989.47|4023.23|3985.23|267
1597407000000|2020-08-14 12:10:00|4023.99|3985.99|4024.3|3986.3|4024.62|3986.62|4019.87|3981.87|265
1597407300000|2020-08-14 12:15:00|4024.44|3986.44|4027.07|3989.07|4028.94|3990.94|4024.44|3986.44|273
1597407600000|2020-08-14 12:20:00|4027.04|3989.04|4032.2|3994.2|4032.51|3994.51|4025.7|3987.7|280
1597407900000|2020-08-14 12:25:00|4032.22|3994.22|4027.75|3989.75|4032.4|3994.4|4025.46|3987.46|281
1597408200000|2020-08-14 12:30:00|4027.78|3989.78|4028.41|3990.41|4028.62|3990.62|4026.21|3988.21|266
1597408500000|2020-08-14 12:35:00|4028.72|3990.72|4045.2|4007.2|4047.29|4009.29|4028.72|3990.72|283
1597408800000|2020-08-14 12:40:00|4045.27|4007.27|4054.01|4016.01|4054.75|4016.75|4045.27|4007.27|285
1597409100000|2020-08-14 12:45:00|4053.93|4015.93|4043.41|4005.41|4053.93|4015.93|4043.22|4005.22|283
1597409400000|2020-08-14 12:50:00|4043.37|4005.37|4040.89|4002.89|4044.27|4006.27|4039.49|4001.49|274
1597409700000|2020-08-14 12:55:00|4040.94|4002.94|4041.24|4003.24|4042.28|4004.28|4038.27|4000.27|268
1597410000000|2020-08-14 13:00:00|4041.31|4003.31|4020.32|3982.32|4041.51|4003.51|4016.81|3978.81|296
1597410300000|2020-08-14 13:05:00|4020.31|3982.31|4017.33|3979.33|4020.84|3982.84|4009.95|3971.95|281
1597410600000|2020-08-14 13:10:00|4017.51|3979.51|4022.17|3984.17|4024.31|3986.31|4016.81|3978.81|283
1597410900000|2020-08-14 13:15:00|4022.05|3984.05|4031.49|3993.49|4031.68|3993.68|4021.09|3983.09|278
1597411200000|2020-08-14 13:20:00|4031.47|3993.47|4023.07|3985.07|4031.47|3993.47|4022.72|3984.72|271
1597411500000|2020-08-14 13:25:00|4023.03|3985.03|4017.02|3979.02|4023.59|3985.59|4017.02|3979.02|284
1597411800000|2020-08-14 13:30:00|4016.73|3978.73|4013.74|3975.74|4016.89|3978.89|4009.03|3971.03|285
1597412100000|2020-08-14 13:35:00|4013.78|3975.78|4014.83|3976.83|4016.19|3978.19|4012.81|3974.81|277
1597412400000|2020-08-14 13:40:00|4014.81|3976.81|4014.48|3976.48|4018.03|3980.03|4014.28|3976.28|278
1597412700000|2020-08-14 13:45:00|4014.46|3976.46|4016.34|3978.34|4016.34|3978.34|4008.55|3970.55|279
1597413000000|2020-08-14 13:50:00|4016.32|3978.32|4022.85|3984.85|4023.66|3985.66|4016.32|3978.32|275
1597413300000|2020-08-14 13:55:00|4022.88|3984.88|4022.72|3984.72|4022.94|3984.94|4020.88|3982.88|264
1597413600000|2020-08-14 14:00:00|4022.69|3984.69|4011.5|3973.5|4022.69|3984.69|4011.5|3973.5|276
1597413900000|2020-08-14 14:05:00|4011.45|3973.45|4010.72|3972.72|4014.02|3976.02|4008.66|3970.66|285
1597414200000|2020-08-14 14:10:00|4010.76|3972.76|3994.56|3956.56|4010.78|3972.78|3994.45|3956.45|287
1597414500000|2020-08-14 14:15:00|3994.5|3956.5|3999.79|3961.79|4001.74|3963.74|3986.23|3948.23|288
1597414800000|2020-08-14 14:20:00|3999.59|3961.59|4007.06|3969.06|4008.07|3970.07|3999.41|3961.41|282
1597415100000|2020-08-14 14:25:00|4007.12|3969.12|4006.2|3968.2|4008.84|3970.84|4003.92|3965.92|272
1597415400000|2020-08-14 14:30:00|4006.21|3968.21|4012.56|3974.56|4013.65|3975.65|4004.88|3966.88|285
1597415700000|2020-08-14 14:35:00|4012.51|3974.51|4013.2|3975.2|4013.47|3975.47|4010.26|3972.26|273
1597416000000|2020-08-14 14:40:00|4013.26|3975.26|4010.8|3972.8|4013.29|3975.29|4006.76|3968.76|283
1597416300000|2020-08-14 14:45:00|4010.94|3972.94|4018.42|3980.42|4018.72|3980.72|4010.94|3972.94|274
1597416600000|2020-08-14 14:50:00|4018.47|3980.47|4024.5|3986.5|4024.5|3986.5|4018.34|3980.34|279
1597416900000|2020-08-14 14:55:00|4024.48|3986.48|4023.73|3985.73|4024.54|3986.54|4020.65|3982.65|283
1597417200000|2020-08-14 15:00:00|4023.72|3985.72|4015.57|3977.57|4023.8|3985.8|4015.47|3977.47|281
1597417500000|2020-08-14 15:05:00|4015.6|3977.6|4008.29|3970.29|4017.74|3979.74|4002.01|3964.01|291
1597417800000|2020-08-14 15:10:00|4008.41|3970.41|4007.28|3969.28|4008.92|3970.92|4006.24|3968.24|273
1597418100000|2020-08-14 15:15:00|4007.26|3969.26|4017.35|3979.35|4018.33|3980.33|4006.11|3968.11|276
1597418400000|2020-08-14 15:20:00|4017.32|3979.32|4018.72|3980.72|4019.09|3981.09|4015.53|3977.53|279
1597418700000|2020-08-14 15:25:00|4018.71|3980.71|4016.29|3978.29|4018.71|3980.71|4015.46|3977.46|265
1597419000000|2020-08-14 15:30:00|4016.37|3978.37|4015.25|3977.25|4016.51|3978.51|4012.5|3974.5|280
1597419300000|2020-08-14 15:35:00|4015.22|3977.22|4022.34|3984.34|4022.4|3984.4|4015.01|3977.01|268
1597419600000|2020-08-14 15:40:00|4022.38|3984.38|4020.16|3982.16|4022.68|3984.68|4018.33|3980.33|282
1597419900000|2020-08-14 15:45:00|4020.1|3982.1|4026.44|3988.44|4026.44|3988.44|4020.03|3982.03|283
1597420200000|2020-08-14 15:50:00|4026.57|3988.57|4054.24|4016.24|4064.61|4026.61|4026.5|3988.5|291
1597420500000|2020-08-14 15:55:00|4054.8|4016.8|4063.42|4025.42|4064.96|4026.96|4050.95|4012.95|284
1597420800000|2020-08-14 16:00:00|4063.31|4025.31|4051.81|4013.81|4075.09|4037.09|4045.53|4007.53|295
1597421100000|2020-08-14 16:05:00|4051.84|4013.84|4076.86|4038.86|4077.81|4039.81|4051.84|4013.84|289
1597421400000|2020-08-14 16:10:00|4077.28|4039.28|4084.13|4046.13|4084.13|4046.13|4069.09|4031.09|283
1597421700000|2020-08-14 16:15:00|4084.1|4046.1|4091.55|4053.55|4101.95|4063.95|4084.1|4046.1|296
1597422000000|2020-08-14 16:20:00|4091.37|4053.37|4088.23|4050.23|4095.25|4057.25|4080.94|4042.94|289
1597422300000|2020-08-14 16:25:00|4088.35|4050.35|4091.08|4053.08|4092.35|4054.35|4083.79|4045.79|294
1597422600000|2020-08-14 16:30:00|4091.28|4053.28|4095.15|4057.15|4097.37|4059.37|4086.55|4048.55|289
1597422900000|2020-08-14 16:35:00|4095.25|4057.25|4107.07|4069.07|4108.21|4070.21|4095|4057|286
1597423200000|2020-08-14 16:40:00|4107.14|4069.14|4104.1|4066.1|4107.76|4069.76|4100.93|4062.93|288
1597423500000|2020-08-14 16:45:00|4104.78|4066.78|4093.05|4055.05|4110.64|4072.64|4092.31|4054.31|285
1597423800000|2020-08-14 16:50:00|4093.23|4055.23|4099.28|4061.28|4103.49|4065.49|4092.95|4054.95|282
1597424100000|2020-08-14 16:55:00|4099.3|4061.3|4100.28|4062.28|4100.32|4062.32|4098.15|4060.15|283
1597424400000|2020-08-14 17:00:00|4100.4|4062.4|4086.5|4048.5|4102.04|4064.04|4079.58|4041.58|291
1597424700000|2020-08-14 17:05:00|4086.44|4048.44|4086.43|4048.43|4086.96|4048.96|4082.02|4044.02|282
1597425000000|2020-08-14 17:10:00|4086.4|4048.4|4086.95|4048.95|4087.39|4049.39|4081.48|4043.48|281
1597425300000|2020-08-14 17:15:00|4086.91|4048.91|4089.11|4051.11|4095.3|4057.3|4086.91|4048.91|287
1597425600000|2020-08-14 17:20:00|4089.16|4051.16|4084.98|4046.98|4090.41|4052.41|4084.04|4046.04|285
1597425900000|2020-08-14 17:25:00|4085|4047|4085.68|4047.68|4089.51|4051.51|4085|4047|272
1597426200000|2020-08-14 17:30:00|4085.76|4047.76|4085.53|4047.53|4086.29|4048.29|4081.98|4043.98|278
1597426500000|2020-08-14 17:35:00|4085.57|4047.57|4084.06|4046.06|4088.18|4050.18|4082.95|4044.95|278
1597426800000|2020-08-14 17:40:00|4084.02|4046.02|4089.7|4051.7|4090.21|4052.21|4083.96|4045.96|269
1597427100000|2020-08-14 17:45:00|4089.69|4051.69|4099.89|4061.89|4100.96|4062.96|4089.69|4051.69|283
1597427400000|2020-08-14 17:50:00|4099.72|4061.72|4099.64|4061.64|4100.54|4062.54|4096.17|4058.17|281
1597427700000|2020-08-14 17:55:00|4099.73|4061.73|4092.02|4054.02|4100.16|4062.16|4086.46|4048.46|294
1597428000000|2020-08-14 18:00:00|4092.03|4054.03|4105.32|4067.32|4108.23|4070.23|4090.15|4052.15|289
1597428300000|2020-08-14 18:05:00|4105.35|4067.35|4107.47|4069.47|4107.61|4069.61|4103.26|4065.26|287
1597428600000|2020-08-14 18:10:00|4107.48|4069.48|4116.46|4078.46|4116.53|4078.53|4105.25|4067.25|292
1597428900000|2020-08-14 18:15:00|4116.42|4078.42|4109.15|4071.15|4119.32|4081.32|4108.16|4070.16|288
1597429200000|2020-08-14 18:20:00|4109.17|4071.17|4115.67|4077.67|4117.13|4079.13|4109.1|4071.1|290
1597429500000|2020-08-14 18:25:00|4115.73|4077.73|4102.58|4064.58|4117.74|4079.74|4098.9|4060.9|288
1597429800000|2020-08-14 18:30:00|4102.5|4064.5|4107.02|4069.02|4108.47|4070.47|4100.7|4062.7|286
1597430100000|2020-08-14 18:35:00|4106.82|4068.82|4114.09|4076.09|4114.38|4076.38|4105.15|4067.15|289
1597430400000|2020-08-14 18:40:00|4114.06|4076.06|4111.73|4073.73|4114.5|4076.5|4108.63|4070.63|281
1597430700000|2020-08-14 18:45:00|4111.74|4073.74|4120.24|4082.24|4120.61|4082.61|4111.74|4073.74|284
1597431000000|2020-08-14 18:50:00|4120.08|4082.08|4111.6|4073.6|4120.14|4082.14|4109.8|4071.8|282
1597431300000|2020-08-14 18:55:00|4111.65|4073.65|4113.25|4075.25|4115.44|4077.44|4110.52|4072.52|282
1597431600000|2020-08-14 19:00:00|4113.4|4075.4|4107.04|4069.04|4114.15|4076.15|4106.82|4068.82|279
1597431900000|2020-08-14 19:05:00|4107.25|4069.25|4104.21|4066.21|4107.49|4069.49|4102.76|4064.76|275
1597432200000|2020-08-14 19:10:00|4104.12|4066.12|4097.42|4059.42|4104.23|4066.23|4095.89|4057.89|286
1597432500000|2020-08-14 19:15:00|4097.53|4059.53|4095.91|4057.91|4100.43|4062.43|4095.63|4057.63|284
1597432800000|2020-08-14 19:20:00|4095.77|4057.77|4103.94|4065.94|4105.29|4067.29|4090.44|4052.44|291
1597433100000|2020-08-14 19:25:00|4103.88|4065.88|4109.22|4071.22|4109.22|4071.22|4101.7|4063.7|281
1597433400000|2020-08-14 19:30:00|4109.34|4071.34|4112.25|4074.25|4113.96|4075.96|4107.54|4069.54|279
1597433700000|2020-08-14 19:35:00|4112.33|4074.33|4113.35|4075.35|4116.78|4078.78|4112.33|4074.33|280
1597434000000|2020-08-14 19:40:00|4113.34|4075.34|4117.58|4079.58|4118.86|4080.86|4113.23|4075.23|289
1597434300000|2020-08-14 19:45:00|4117.66|4079.66|4113.7|4075.7|4117.66|4079.66|4109.67|4071.67|274
1597434600000|2020-08-14 19:50:00|4113.79|4075.79|4110.31|4072.31|4120.87|4082.87|4109.89|4071.89|276
1597434900000|2020-08-14 19:55:00|4110.33|4072.33|4106.37|4068.37|4111.67|4073.67|4106.37|4068.37|281
1597435200000|2020-08-14 20:00:00|4106.29|4068.29|4115.53|4077.53|4116.52|4078.52|4106.07|4068.07|286
1597435500000|2020-08-14 20:05:00|4115.47|4077.47|4117.58|4079.58|4120.05|4082.05|4114.6|4076.6|286
1597435800000|2020-08-14 20:10:00|4117.37|4079.37|4112.47|4074.47|4120.11|4082.11|4112.47|4074.47|286
1597436100000|2020-08-14 20:15:00|4112.44|4074.44|4090.73|4052.73|4112.44|4074.44|4090.73|4052.73|288
1597436400000|2020-08-14 20:20:00|4090.65|4052.65|4085.7|4047.7|4090.65|4052.65|4077.91|4039.91|289
1597436700000|2020-08-14 20:25:00|4085.74|4047.74|4087.29|4049.29|4092.39|4054.39|4085.22|4047.22|278
1597437000000|2020-08-14 20:30:00|4087.25|4049.25|4081.58|4043.58|4088.25|4050.25|4081.58|4043.58|272
1597437300000|2020-08-14 20:35:00|4081.61|4043.61|4081.71|4043.71|4082.55|4044.55|4077.1|4039.1|279
1597437600000|2020-08-14 20:40:00|4081.6|4043.6|4091.97|4053.97|4091.97|4053.97|4081.54|4043.54|284
1597437900000|2020-08-14 20:45:00|4091.98|4053.98|4086.73|4048.73|4091.98|4053.98|4086.73|4048.73|271
1597438200000|2020-08-14 20:50:00|4086.71|4048.71|4082.89|4044.89|4086.79|4048.79|4080.1|4042.1|271
1597438500000|2020-08-14 20:55:00|4082.93|4044.93|4086.2|4048.2|4086.34|4048.34|4081.78|4043.78|218
1597474800000|2020-08-15 07:00:00|4095.59|4057.59|4094.37|4056.37|4095.83|4057.83|4094|4056|199
1597475100000|2020-08-15 07:05:00|4094.35|4056.35|4089.57|4051.57|4094.35|4056.35|4089.37|4051.37|282
1597475400000|2020-08-15 07:10:00|4089.65|4051.65|4085.6|4047.6|4089.88|4051.88|4085.39|4047.39|263
1597475700000|2020-08-15 07:15:00|4085.61|4047.61|4084.43|4046.43|4088.97|4050.97|4084.25|4046.25|274
1597476000000|2020-08-15 07:20:00|4084.41|4046.41|4081.99|4043.99|4084.64|4046.64|4080.13|4042.13|265
1597476300000|2020-08-15 07:25:00|4081.96|4043.96|4083.14|4045.14|4083.35|4045.35|4080.64|4042.64|268
1597476600000|2020-08-15 07:30:00|4083.04|4045.04|4092.12|4054.12|4092.13|4054.13|4082.7|4044.7|264
1597476900000|2020-08-15 07:35:00|4092.11|4054.11|4093.87|4055.87|4095.45|4057.45|4091.81|4053.81|263
1597477200000|2020-08-15 07:40:00|4093.79|4055.79|4096.61|4058.61|4096.64|4058.64|4092.14|4054.14|278
1597477500000|2020-08-15 07:45:00|4096.62|4058.62|4091.47|4053.47|4096.89|4058.89|4090.41|4052.41|271
1597477800000|2020-08-15 07:50:00|4091.5|4053.5|4088.52|4050.52|4091.94|4053.94|4087.34|4049.34|263
1597478100000|2020-08-15 07:55:00|4088.7|4050.7|4093.61|4055.61|4093.61|4055.61|4088.7|4050.7|263
1597478400000|2020-08-15 08:00:00|4093.58|4055.58|4112.08|4074.08|4112.08|4074.08|4093.21|4055.21|284
1597478700000|2020-08-15 08:05:00|4112.07|4074.07|4108.33|4070.33|4112.1|4074.1|4106.84|4068.84|276
1597479000000|2020-08-15 08:10:00|4108.21|4070.21|4106.45|4068.45|4108.21|4070.21|4104.29|4066.29|274
1597479300000|2020-08-15 08:15:00|4106.52|4068.52|4098.96|4060.96|4106.52|4068.52|4098.55|4060.55|272
1597479600000|2020-08-15 08:20:00|4098.97|4060.97|4102.19|4064.19|4102.23|4064.23|4098.55|4060.55|256
1597479900000|2020-08-15 08:25:00|4102.17|4064.17|4104.32|4066.32|4104.71|4066.71|4101.76|4063.76|268
1597480200000|2020-08-15 08:30:00|4104.3|4066.3|4095.1|4057.1|4106.02|4068.02|4094.94|4056.94|276
1597480500000|2020-08-15 08:35:00|4095.09|4057.09|4091.22|4053.22|4095.11|4057.11|4091.22|4053.22|259
1597480800000|2020-08-15 08:40:00|4091.23|4053.23|4065.68|4027.68|4091.28|4053.28|4050.78|4012.78|294
1597481100000|2020-08-15 08:45:00|4065.85|4027.85|4061.28|4023.28|4068.95|4030.95|4059.12|4021.12|294
1597481400000|2020-08-15 08:50:00|4061.11|4023.11|4068.9|4030.9|4070.83|4032.83|4061.09|4023.09|282
1597481700000|2020-08-15 08:55:00|4069.2|4031.2|4069.55|4031.55|4071.02|4033.02|4067.09|4029.09|267
1597482000000|2020-08-15 09:00:00|4069.54|4031.54|4074.31|4036.31|4074.31|4036.31|4068.88|4030.88|274
1597482300000|2020-08-15 09:05:00|4074.27|4036.27|4073.35|4035.35|4075.35|4037.35|4072.62|4034.62|256
1597482600000|2020-08-15 09:10:00|4073.4|4035.4|4066.12|4028.12|4075.48|4037.48|4065.59|4027.59|278
1597482900000|2020-08-15 09:15:00|4066.13|4028.13|4067.97|4029.97|4068.36|4030.36|4066.12|4028.12|260
1597483200000|2020-08-15 09:20:00|4067.96|4029.96|4078.88|4040.88|4079|4041|4067.96|4029.96|281
1597483500000|2020-08-15 09:25:00|4078.83|4040.83|4083.9|4045.9|4085.07|4047.07|4078.83|4040.83|276
1597483800000|2020-08-15 09:30:00|4083.91|4045.91|4084.32|4046.32|4085.71|4047.71|4083.44|4045.44|280
1597484100000|2020-08-15 09:35:00|4084.52|4046.52|4087.89|4049.89|4088.22|4050.22|4081.37|4043.37|267
1597484400000|2020-08-15 09:40:00|4087.9|4049.9|4088.25|4050.25|4090.32|4052.32|4087.25|4049.25|253
1597484700000|2020-08-15 09:45:00|4088.2|4050.2|4086.31|4048.31|4090|4052|4086.31|4048.31|245
1597485000000|2020-08-15 09:50:00|4086.27|4048.27|4083.96|4045.96|4088.02|4050.02|4083.13|4045.13|268
1597485300000|2020-08-15 09:55:00|4083.98|4045.98|4086.8|4048.8|4086.87|4048.87|4083.97|4045.97|264
1597485600000|2020-08-15 10:00:00|4086.67|4048.67|4085.08|4047.08|4086.85|4048.85|4084.72|4046.72|269
1597485900000|2020-08-15 10:05:00|4085.02|4047.02|4097.3|4059.3|4097.6|4059.6|4084.79|4046.79|273
1597486200000|2020-08-15 10:10:00|4097.37|4059.37|4097.58|4059.58|4097.86|4059.86|4094.88|4056.88|265
1597486500000|2020-08-15 10:15:00|4097.51|4059.51|4102.93|4064.93|4106.04|4068.04|4097.51|4059.51|281
1597486800000|2020-08-15 10:20:00|4102.77|4064.77|4093.77|4055.77|4102.77|4064.77|4093.43|4055.43|279
1597487100000|2020-08-15 10:25:00|4093.74|4055.74|4095.52|4057.52|4096.07|4058.07|4093.66|4055.66|271
1597487400000|2020-08-15 10:30:00|4095.49|4057.49|4092.62|4054.62|4095.94|4057.94|4092.16|4054.16|251
1597487700000|2020-08-15 10:35:00|4092.63|4054.63|4090.76|4052.76|4092.73|4054.73|4089.85|4051.85|266
1597488000000|2020-08-15 10:40:00|4090.7|4052.7|4092.28|4054.28|4092.77|4054.77|4090.7|4052.7|256
1597488300000|2020-08-15 10:45:00|4092.31|4054.31|4093.06|4055.06|4093.45|4055.45|4092.26|4054.26|248
1597488600000|2020-08-15 10:50:00|4092.98|4054.98|4087.75|4049.75|4093.04|4055.04|4085.99|4047.99|261
1597488900000|2020-08-15 10:55:00|4087.9|4049.9|4078.64|4040.64|4088.69|4050.69|4075.76|4037.76|284
1597489200000|2020-08-15 11:00:00|4078.68|4040.68|4087.05|4049.05|4087.05|4049.05|4078.37|4040.37|264
1597489500000|2020-08-15 11:05:00|4087.02|4049.02|4090.59|4052.59|4090.63|4052.63|4086.06|4048.06|267
1597489800000|2020-08-15 11:10:00|4090.52|4052.52|4094.63|4056.63|4094.65|4056.65|4090.52|4052.52|249
1597490100000|2020-08-15 11:15:00|4094.64|4056.64|4091.77|4053.77|4094.66|4056.66|4090.63|4052.63|254
1597490400000|2020-08-15 11:20:00|4091.94|4053.94|4094.45|4056.45|4096.68|4058.68|4091.94|4053.94|272
1597490700000|2020-08-15 11:25:00|4094.47|4056.47|4090.17|4052.17|4096.09|4058.09|4089.87|4051.87|261
1597491000000|2020-08-15 11:30:00|4090.15|4052.15|4084.6|4046.6|4090.15|4052.15|4083.77|4045.77|268
1597491300000|2020-08-15 11:35:00|4084.56|4046.56|4087.67|4049.67|4088.08|4050.08|4082.96|4044.96|271
1597491600000|2020-08-15 11:40:00|4087.66|4049.66|4082.93|4044.93|4088.36|4050.36|4081.38|4043.38|270
1597491900000|2020-08-15 11:45:00|4082.9|4044.9|4083.01|4045.01|4085.95|4047.95|4081.05|4043.05|273
1597492200000|2020-08-15 11:50:00|4082.73|4044.73|4080.75|4042.75|4082.73|4044.73|4079.2|4041.2|270
1597492500000|2020-08-15 11:55:00|4080.67|4042.67|4075.07|4037.07|4081.1|4043.1|4074.63|4036.63|277
1597492800000|2020-08-15 12:00:00|4075.28|4037.28|4089.47|4051.47|4089.47|4051.47|4073.41|4035.41|286
1597493100000|2020-08-15 12:05:00|4089.46|4051.46|4089.02|4051.02|4090.22|4052.22|4088.98|4050.98|280
1597493400000|2020-08-15 12:10:00|4088.95|4050.95|4074.84|4036.84|4089.27|4051.27|4074.84|4036.84|287
1597493700000|2020-08-15 12:15:00|4074.71|4036.71|4071.02|4033.02|4075.2|4037.2|4070.02|4032.02|277
1597494000000|2020-08-15 12:20:00|4070.95|4032.95|4058.21|4020.21|4071.01|4033.01|4039.67|4001.67|297
1597494300000|2020-08-15 12:25:00|4058.13|4020.13|4083.32|4045.32|4084.07|4046.07|4058.13|4020.13|288
1597494600000|2020-08-15 12:30:00|4083.39|4045.39|4079.43|4041.43|4084.22|4046.22|4077.21|4039.21|285
1597494900000|2020-08-15 12:35:00|4079.39|4041.39|4072.61|4034.61|4079.63|4041.63|4072.35|4034.35|284
1597495200000|2020-08-15 12:40:00|4072.66|4034.66|4066.25|4028.25|4075.47|4037.47|4065.53|4027.53|280
1597495500000|2020-08-15 12:45:00|4066.32|4028.32|4064.83|4026.83|4066.32|4028.32|4055.99|4017.99|288
1597495800000|2020-08-15 12:50:00|4065.03|4027.03|4058.83|4020.83|4065.19|4027.19|4057|4019|284
1597496100000|2020-08-15 12:55:00|4058.67|4020.67|4050.95|4012.95|4058.67|4020.67|4046.58|4008.58|283
1597496400000|2020-08-15 13:00:00|4050.91|4012.91|4059.88|4021.88|4059.89|4021.89|4047.45|4009.45|287
1597496700000|2020-08-15 13:05:00|4059.8|4021.8|4062.97|4024.97|4063.13|4025.13|4059.31|4021.31|283
1597497000000|2020-08-15 13:10:00|4063.03|4025.03|4062.34|4024.34|4064.81|4026.81|4062.27|4024.27|279
1597497300000|2020-08-15 13:15:00|4062.35|4024.35|4067.96|4029.96|4068|4030|4058.63|4020.63|274
1597497600000|2020-08-15 13:20:00|4067.95|4029.95|4066.86|4028.86|4069.39|4031.39|4066.06|4028.06|278
1597497900000|2020-08-15 13:25:00|4066.82|4028.82|4067.17|4029.17|4069.2|4031.2|4065.78|4027.78|262
1597498200000|2020-08-15 13:30:00|4067.05|4029.05|4055.53|4017.53|4067.05|4029.05|4055.53|4017.53|279
1597498500000|2020-08-15 13:35:00|4055.5|4017.5|4060.03|4022.03|4062.45|4024.45|4053.96|4015.96|285
1597498800000|2020-08-15 13:40:00|4059.8|4021.8|4058.38|4020.38|4060.21|4022.21|4056.96|4018.96|278
1597499100000|2020-08-15 13:45:00|4058.35|4020.35|4078.47|4040.47|4078.47|4040.47|4058.26|4020.26|276
1597499400000|2020-08-15 13:50:00|4078.52|4040.52|4074.38|4036.38|4079.89|4041.89|4073.96|4035.96|278
1597499700000|2020-08-15 13:55:00|4074.46|4036.46|4071.25|4033.25|4076.13|4038.13|4069.99|4031.99|284
1597500000000|2020-08-15 14:00:00|4071.14|4033.14|4065.79|4027.79|4071.14|4033.14|4065.4|4027.4|287
1597500300000|2020-08-15 14:05:00|4065.85|4027.85|4066.61|4028.61|4067.31|4029.31|4057.49|4019.49|280
1597500600000|2020-08-15 14:10:00|4066.49|4028.49|4067.08|4029.08|4067.08|4029.08|4062|4024|277
1597500900000|2020-08-15 14:15:00|4067.15|4029.15|4074.9|4036.9|4074.9|4036.9|4063.85|4025.85|278
1597501200000|2020-08-15 14:20:00|4074.87|4036.87|4073.44|4035.44|4075.82|4037.82|4070.6|4032.6|270
1597501500000|2020-08-15 14:25:00|4073.57|4035.57|4076.32|4038.32|4076.72|4038.72|4072.8|4034.8|276
1597501800000|2020-08-15 14:30:00|4076.34|4038.34|4076.82|4038.82|4081.91|4043.91|4076.34|4038.34|277
1597502100000|2020-08-15 14:35:00|4076.47|4038.47|4075.95|4037.95|4076.79|4038.79|4074.79|4036.79|279
1597502400000|2020-08-15 14:40:00|4075.93|4037.93|4090.48|4052.48|4090.55|4052.55|4075.11|4037.11|273
1597502700000|2020-08-15 14:45:00|4090.63|4052.63|4085.92|4047.92|4091.77|4053.77|4083.15|4045.15|277
1597503000000|2020-08-15 14:50:00|4086|4048|4083.72|4045.72|4087.76|4049.76|4082.92|4044.92|279
1597503300000|2020-08-15 14:55:00|4083.66|4045.66|4082.45|4044.45|4084.48|4046.48|4081.06|4043.06|279
1597503600000|2020-08-15 15:00:00|4082.51|4044.51|4076.79|4038.79|4082.84|4044.84|4076.1|4038.1|272
1597503900000|2020-08-15 15:05:00|4076.8|4038.8|4076.96|4038.96|4079.39|4041.39|4076.13|4038.13|270
1597504200000|2020-08-15 15:10:00|4076.89|4038.89|4091.16|4053.16|4093.02|4055.02|4076.56|4038.56|294
1597504500000|2020-08-15 15:15:00|4091.28|4053.28|4104.08|4066.08|4107.49|4069.49|4091.27|4053.27|290
1597504800000|2020-08-15 15:20:00|4104.26|4066.26|4113.51|4075.51|4116.04|4078.04|4103.91|4065.91|282
1597505100000|2020-08-15 15:25:00|4113.57|4075.57|4125.55|4087.55|4125.55|4087.55|4109.8|4071.8|284
1597505400000|2020-08-15 15:30:00|4125.62|4087.62|4131.81|4093.81|4136.99|4098.99|4119.61|4081.61|293
1597505700000|2020-08-15 15:35:00|4131.59|4093.59|4136.45|4098.45|4137.9|4099.9|4129.82|4091.82|294
1597506000000|2020-08-15 15:40:00|4136.6|4098.6|4134.66|4096.66|4144.49|4106.49|4134.66|4096.66|287
1597506300000|2020-08-15 15:45:00|4134.47|4096.47|4137.54|4099.54|4137.72|4099.72|4129.24|4091.24|289
1597506600000|2020-08-15 15:50:00|4137.5|4099.5|4140.93|4102.93|4140.93|4102.93|4136.29|4098.29|282
1597506900000|2020-08-15 15:55:00|4141.11|4103.11|4136.28|4098.28|4144.93|4106.93|4136.28|4098.28|289
1597507200000|2020-08-15 16:00:00|4135.95|4097.95|4162.25|4124.25|4162.37|4124.37|4135.95|4097.95|296
1597507500000|2020-08-15 16:05:00|4162.19|4124.19|4149.38|4111.38|4167.41|4129.41|4149.38|4111.38|293
1597507800000|2020-08-15 16:10:00|4149.35|4111.35|4144.72|4106.72|4150.45|4112.45|4134.28|4096.28|296
1597508100000|2020-08-15 16:15:00|4144.52|4106.52|4138.06|4100.06|4144.52|4106.52|4135.7|4097.7|291
1597508400000|2020-08-15 16:20:00|4138.11|4100.11|4139.01|4101.01|4142.9|4104.9|4138.09|4100.09|286
1597508700000|2020-08-15 16:25:00|4138.94|4100.94|4119.12|4081.12|4140.13|4102.13|4118.5|4080.5|285
1597509000000|2020-08-15 16:30:00|4119.09|4081.09|4132.28|4094.28|4135.42|4097.42|4118.28|4080.28|290
1597509300000|2020-08-15 16:35:00|4132.17|4094.17|4131.47|4093.47|4134.75|4096.75|4130.2|4092.2|276
1597509600000|2020-08-15 16:40:00|4131.41|4093.41|4129.75|4091.75|4134.92|4096.92|4129.39|4091.39|274
1597509900000|2020-08-15 16:45:00|4129.8|4091.8|4135.13|4097.13|4135.37|4097.37|4125.58|4087.58|279
1597510200000|2020-08-15 16:50:00|4135.17|4097.17|4139.61|4101.61|4143.62|4105.62|4135.17|4097.17|285
1597510500000|2020-08-15 16:55:00|4139.62|4101.62|4136.12|4098.12|4140.25|4102.25|4136.08|4098.08|264
1597510800000|2020-08-15 17:00:00|4136.13|4098.13|4148.14|4110.14|4148.14|4110.14|4136.13|4098.13|284
1597511100000|2020-08-15 17:05:00|4148.15|4110.15|4147.44|4109.44|4151.08|4113.08|4147.16|4109.16|280
1597511400000|2020-08-15 17:10:00|4147.35|4109.35|4139.74|4101.74|4147.36|4109.36|4135.57|4097.57|282
1597511700000|2020-08-15 17:15:00|4139.79|4101.79|4146.21|4108.21|4146.21|4108.21|4139.29|4101.29|278
1597512000000|2020-08-15 17:20:00|4146.33|4108.33|4141.27|4103.27|4146.46|4108.46|4140.07|4102.07|268
1597512300000|2020-08-15 17:25:00|4141.34|4103.34|4145.24|4107.24|4145.24|4107.24|4141.23|4103.23|266
1597512600000|2020-08-15 17:30:00|4145.34|4107.34|4145.22|4107.22|4147.91|4109.91|4143.95|4105.95|280
1597512900000|2020-08-15 17:35:00|4145.28|4107.28|4143.23|4105.23|4145.32|4107.32|4142.67|4104.67|269
1597513200000|2020-08-15 17:40:00|4143.2|4105.2|4134.93|4096.93|4146.22|4108.22|4134.93|4096.93|283
1597513500000|2020-08-15 17:45:00|4134.97|4096.97|4137.27|4099.27|4138.92|4100.92|4134.96|4096.96|267
1597513800000|2020-08-15 17:50:00|4137.28|4099.28|4141.87|4103.87|4142.65|4104.65|4136.52|4098.52|277
1597514100000|2020-08-15 17:55:00|4142.08|4104.08|4139.04|4101.04|4143.77|4105.77|4139|4101|259
1597514400000|2020-08-15 18:00:00|4139.02|4101.02|4146.78|4108.78|4147.54|4109.54|4139|4101|270
1597514700000|2020-08-15 18:05:00|4146.71|4108.71|4143.77|4105.77|4146.8|4108.8|4139.79|4101.79|277
1597515000000|2020-08-15 18:10:00|4143.83|4105.83|4141.8|4103.8|4144.23|4106.23|4141.56|4103.56|270
1597515300000|2020-08-15 18:15:00|4141.79|4103.79|4140.09|4102.09|4142.52|4104.52|4139.39|4101.39|251
1597515600000|2020-08-15 18:20:00|4140.08|4102.08|4133.42|4095.42|4140.28|4102.28|4132.8|4094.8|271
1597515900000|2020-08-15 18:25:00|4133.41|4095.41|4134.67|4096.67|4135.11|4097.11|4132.64|4094.64|275
1597516200000|2020-08-15 18:30:00|4134.66|4096.66|4135.52|4097.52|4136.39|4098.39|4134.47|4096.47|266
1597516500000|2020-08-15 18:35:00|4135.69|4097.69|4140.28|4102.28|4142.78|4104.78|4135.64|4097.64|269
1597516800000|2020-08-15 18:40:00|4140.22|4102.22|4135.21|4097.21|4140.84|4102.84|4135.06|4097.06|266
1597517100000|2020-08-15 18:45:00|4135.28|4097.28|4131.11|4093.11|4135.37|4097.37|4127.57|4089.57|276
1597517400000|2020-08-15 18:50:00|4130.85|4092.85|4143.42|4105.42|4145.17|4107.17|4129.67|4091.67|286
1597517700000|2020-08-15 18:55:00|4143.43|4105.43|4149.51|4111.51|4149.51|4111.51|4143.26|4105.26|275
1597518000000|2020-08-15 19:00:00|4149.5|4111.5|4154.53|4116.53|4156.97|4118.97|4149.48|4111.48|282
1597518300000|2020-08-15 19:05:00|4154.5|4116.5|4160.15|4122.15|4160.25|4122.25|4154.26|4116.26|275
1597518600000|2020-08-15 19:10:00|4160.14|4122.14|4154.82|4116.82|4162.32|4124.32|4153.54|4115.54|289
1597518900000|2020-08-15 19:15:00|4154.77|4116.77|4145.76|4107.76|4154.77|4116.77|4145.76|4107.76|272
1597519200000|2020-08-15 19:20:00|4145.79|4107.79|4145.22|4107.22|4145.9|4107.9|4140.49|4102.49|272
1597519500000|2020-08-15 19:25:00|4145.17|4107.17|4147.17|4109.17|4148.39|4110.39|4143.95|4105.95|260
1597519800000|2020-08-15 19:30:00|4147.27|4109.27|4138.7|4100.7|4151.04|4113.04|4138.7|4100.7|278
1597520100000|2020-08-15 19:35:00|4138.41|4100.41|4134.66|4096.66|4138.41|4100.41|4131.19|4093.19|276
1597520400000|2020-08-15 19:40:00|4134.63|4096.63|4128.66|4090.66|4136.31|4098.31|4128.46|4090.46|283
1597520700000|2020-08-15 19:45:00|4128.64|4090.64|4137.1|4099.1|4138.06|4100.06|4128.53|4090.53|285
1597521000000|2020-08-15 19:50:00|4137.09|4099.09|4138.7|4100.7|4140.79|4102.79|4135.23|4097.23|275
1597521300000|2020-08-15 19:55:00|4138.59|4100.59|4128.91|4090.91|4138.71|4100.71|4128.91|4090.91|280
1597521600000|2020-08-15 20:00:00|4128.77|4090.77|4135.32|4097.32|4142.15|4104.15|4128.02|4090.02|290
1597521900000|2020-08-15 20:05:00|4135.21|4097.21|4135.28|4097.28|4135.36|4097.36|4131.18|4093.18|287
1597522200000|2020-08-15 20:10:00|4135.27|4097.27|4138.81|4100.81|4138.82|4100.82|4134.08|4096.08|270
1597522500000|2020-08-15 20:15:00|4138.73|4100.73|4144.46|4106.46|4144.6|4106.6|4138.44|4100.44|274
1597522800000|2020-08-15 20:20:00|4144.44|4106.44|4142.93|4104.93|4144.62|4106.62|4140.02|4102.02|280
1597523100000|2020-08-15 20:25:00|4143.03|4105.03|4146.53|4108.53|4147.11|4109.11|4141.18|4103.18|277
1597523400000|2020-08-15 20:30:00|4146.43|4108.43|4145.16|4107.16|4150.23|4112.23|4145.16|4107.16|282
1597523700000|2020-08-15 20:35:00|4144.9|4106.9|4137.06|4099.06|4145.39|4107.39|4134.92|4096.92|282
1597524000000|2020-08-15 20:40:00|4137.02|4099.02|4132.72|4094.72|4138.31|4100.31|4132.59|4094.59|280
1597524300000|2020-08-15 20:45:00|4132.7|4094.7|4129.67|4091.67|4133.83|4095.83|4129.22|4091.22|269
1597524600000|2020-08-15 20:50:00|4129.76|4091.76|4132.07|4094.07|4132.08|4094.08|4126.63|4088.63|273
1597524900000|2020-08-15 20:55:00|4132.19|4094.19|4132.11|4094.11|4133.07|4095.07|4130.29|4092.29|279
1597525200000|2020-08-15 21:00:00|4131.47|4093.47|4132.27|4094.27|4133.73|4095.73|4127.67|4089.67|276
1597525500000|2020-08-15 21:05:00|4133.37|4095.37|4132.36|4094.36|4139.77|4101.77|4131.16|4093.16|278
1597525800000|2020-08-15 21:10:00|4132.38|4094.38|4132.66|4094.66|4133.81|4095.81|4129.97|4091.97|276
1597526100000|2020-08-15 21:15:00|4132.68|4094.68|4133.86|4095.86|4133.95|4095.95|4132.11|4094.11|272
1597526400000|2020-08-15 21:20:00|4133.79|4095.79|4128.58|4090.58|4134.67|4096.67|4127.38|4089.38|276
1597526700000|2020-08-15 21:25:00|4128.52|4090.52|4115.28|4077.28|4128.52|4090.52|4115.28|4077.28|284
1597527000000|2020-08-15 21:30:00|4115.15|4077.15|4114.56|4076.56|4115.47|4077.47|4104.42|4066.42|291
1597527300000|2020-08-15 21:35:00|4114.47|4076.47|4106.18|4068.18|4115.33|4077.33|4105.84|4067.84|292
1597527600000|2020-08-15 21:40:00|4106.23|4068.23|4121.55|4083.55|4122.11|4084.11|4106.18|4068.18|293
1597527900000|2020-08-15 21:45:00|4121.73|4083.73|4128.92|4090.92|4131.37|4093.37|4121.43|4083.43|287
1597528200000|2020-08-15 21:50:00|4128.82|4090.82|4133.75|4095.75|4134.22|4096.22|4128.72|4090.72|283
1597528500000|2020-08-15 21:55:00|4133.77|4095.77|4126.99|4088.99|4134.15|4096.15|4104.96|4066.96|291
1597528800000|2020-08-15 22:00:00|4126.98|4088.98|4142.88|4104.88|4142.88|4104.88|4126.62|4088.62|289
1597529100000|2020-08-15 22:05:00|4143.13|4105.13|4152.47|4114.47|4152.91|4114.91|4141.05|4103.05|285
1597529400000|2020-08-15 22:10:00|4152.55|4114.55|4150.82|4112.82|4152.63|4114.63|4145.56|4107.56|282
1597529700000|2020-08-15 22:15:00|4150.71|4112.71|4145.03|4107.03|4150.71|4112.71|4142.49|4104.49|287
1597530000000|2020-08-15 22:20:00|4145.1|4107.1|4143.5|4105.5|4146.4|4108.4|4143.46|4105.46|272
1597530300000|2020-08-15 22:25:00|4143.55|4105.55|4151.67|4113.67|4151.67|4113.67|4141.89|4103.89|291
1597530600000|2020-08-15 22:30:00|4151.79|4113.79|4143.54|4105.54|4153.92|4115.92|4138.03|4100.03|286
1597530900000|2020-08-15 22:35:00|4143.5|4105.5|4133.12|4095.12|4144.26|4106.26|4129.11|4091.11|286
1597531200000|2020-08-15 22:40:00|4133.04|4095.04|4134.68|4096.68|4134.77|4096.77|4126.61|4088.61|287
1597531500000|2020-08-15 22:45:00|4134.82|4096.82|4131.66|4093.66|4135.34|4097.34|4131.66|4093.66|277
1597531800000|2020-08-15 22:50:00|4131.83|4093.83|4120.32|4082.32|4131.86|4093.86|4120.32|4082.32|286
1597532100000|2020-08-15 22:55:00|4120.05|4082.05|4120.14|4082.14|4121.55|4083.55|4117.31|4079.31|280
1597532400000|2020-08-15 23:00:00|4120.15|4082.15|4114.86|4076.86|4122.73|4084.73|4114.64|4076.64|281
1597532700000|2020-08-15 23:05:00|4115|4077|4100.31|4062.31|4115|4077|4098.22|4060.22|285
1597533000000|2020-08-15 23:10:00|4100.27|4062.27|4108.31|4070.31|4108.93|4070.93|4092.55|4054.55|289
1597533300000|2020-08-15 23:15:00|4108.36|4070.36|4118.01|4080.01|4118.4|4080.4|4108.28|4070.28|278
1597533600000|2020-08-15 23:20:00|4118.12|4080.12|4118.96|4080.96|4118.96|4080.96|4115.77|4077.77|256
1597533900000|2020-08-15 23:25:00|4118.94|4080.94|4121.74|4083.74|4123.84|4085.84|4118.94|4080.94|258
1597534200000|2020-08-15 23:30:00|4121.75|4083.75|4124.83|4086.83|4124.88|4086.88|4120.79|4082.79|258
1597534500000|2020-08-15 23:35:00|4124.84|4086.84|4122.03|4084.03|4125.79|4087.79|4121.95|4083.95|262
1597534800000|2020-08-15 23:40:00|4121.98|4083.98|4119.79|4081.79|4122.93|4084.93|4118.95|4080.95|257
1597535100000|2020-08-15 23:45:00|4119.8|4081.8|4121.22|4083.22|4121.22|4083.22|4117.75|4079.75|255
1597535400000|2020-08-15 23:50:00|4121.32|4083.32|4124.63|4086.63|4124.69|4086.69|4118.84|4080.84|271
1597535700000|2020-08-15 23:55:00|4124.5|4086.5|4117.28|4079.28|4126.14|4088.14|4117.16|4079.16|280
1597536000000|2020-08-16 00:00:00|4117.48|4079.48|4124.14|4086.14|4126.19|4088.19|4116.88|4078.88|283
1597536300000|2020-08-16 00:05:00|4124.03|4086.03|4118.89|4080.89|4124.19|4086.19|4118.87|4080.87|279
1597536600000|2020-08-16 00:10:00|4118.69|4080.69|4105.4|4067.4|4118.69|4080.69|4102.74|4064.74|285
1597536900000|2020-08-16 00:15:00|4105.31|4067.31|4097.64|4059.64|4110.38|4072.38|4097.64|4059.64|280
1597537200000|2020-08-16 00:20:00|4097.13|4059.13|4096.16|4058.16|4103.92|4065.92|4096|4058|287
1597537500000|2020-08-16 00:25:00|4096.17|4058.17|4105.8|4067.8|4105.8|4067.8|4095.41|4057.41|274
1597537800000|2020-08-16 00:30:00|4105.77|4067.77|4106.15|4068.15|4108.22|4070.22|4105.59|4067.59|261
1597538100000|2020-08-16 00:35:00|4106.12|4068.12|4096.56|4058.56|4106.27|4068.27|4096.56|4058.56|271
1597538400000|2020-08-16 00:40:00|4096.39|4058.39|4096.22|4058.22|4096.97|4058.97|4089.97|4051.97|282
1597538700000|2020-08-16 00:45:00|4096.07|4058.07|4093.21|4055.21|4096.76|4058.76|4092.4|4054.4|283
1597539000000|2020-08-16 00:50:00|4093.2|4055.2|4098.55|4060.55|4098.55|4060.55|4086.55|4048.55|278
1597539300000|2020-08-16 00:55:00|4098.69|4060.69|4088.12|4050.12|4098.88|4060.88|4088.1|4050.1|275
1597539600000|2020-08-16 01:00:00|4088.13|4050.13|4089.58|4051.58|4090.58|4052.58|4064.49|4026.49|286
1597539900000|2020-08-16 01:05:00|4089.59|4051.59|4084.4|4046.4|4091.5|4053.5|4081.57|4043.57|281
1597540200000|2020-08-16 01:10:00|4084.46|4046.46|4102.72|4064.72|4102.75|4064.75|4084.46|4046.46|282
1597540500000|2020-08-16 01:15:00|4102.74|4064.74|4115.44|4077.44|4122.27|4084.27|4102.74|4064.74|287
1597540800000|2020-08-16 01:20:00|4115.42|4077.42|4122.53|4084.53|4125.67|4087.67|4114.46|4076.46|285
1597541100000|2020-08-16 01:25:00|4122.58|4084.58|4123.9|4085.9|4129.38|4091.38|4121.6|4083.6|290
1597541400000|2020-08-16 01:30:00|4123.94|4085.94|4127.61|4089.61|4127.61|4089.61|4117.81|4079.81|286
1597541700000|2020-08-16 01:35:00|4127.93|4089.93|4138.65|4100.65|4138.74|4100.74|4127.93|4089.93|291
1597542000000|2020-08-16 01:40:00|4138.66|4100.66|4145.84|4107.84|4146.06|4108.06|4138.66|4100.66|278
1597542300000|2020-08-16 01:45:00|4145.89|4107.89|4147.74|4109.74|4151.22|4113.22|4141.27|4103.27|285
1597542600000|2020-08-16 01:50:00|4147.76|4109.76|4132.74|4094.74|4147.95|4109.95|4131.69|4093.69|280
1597542900000|2020-08-16 01:55:00|4132.73|4094.73|4150.67|4112.67|4151.15|4113.15|4132.64|4094.64|290
1597543200000|2020-08-16 02:00:00|4150.75|4112.75|4141.65|4103.65|4150.99|4112.99|4141.61|4103.61|278
1597543500000|2020-08-16 02:05:00|4139.96|4101.96|4146.06|4108.06|4146.64|4108.64|4138.34|4100.34|286
1597543800000|2020-08-16 02:10:00|4145.83|4107.83|4136.82|4098.82|4145.83|4107.83|4136.47|4098.47|279
1597544100000|2020-08-16 02:15:00|4136.81|4098.81|4128.03|4090.03|4140.32|4102.32|4128.03|4090.03|276
1597544400000|2020-08-16 02:20:00|4127.97|4089.97|4132.21|4094.21|4132.24|4094.24|4127.94|4089.94|282
1597544700000|2020-08-16 02:25:00|4132.2|4094.2|4128.42|4090.42|4135.11|4097.11|4125.21|4087.21|282
1597545000000|2020-08-16 02:30:00|4128.4|4090.4|4136.71|4098.71|4136.9|4098.9|4127.14|4089.14|280
1597545300000|2020-08-16 02:35:00|4136.76|4098.76|4140.61|4102.61|4140.61|4102.61|4134.46|4096.46|272
1597545600000|2020-08-16 02:40:00|4140.64|4102.64|4138.88|4100.88|4140.8|4102.8|4137.25|4099.25|273
1597545900000|2020-08-16 02:45:00|4138.86|4100.86|4131.56|4093.56|4138.87|4100.87|4129.25|4091.25|287
1597546200000|2020-08-16 02:50:00|4131.55|4093.55|4134.01|4096.01|4136.71|4098.71|4131.55|4093.55|274
1597546500000|2020-08-16 02:55:00|4133.93|4095.93|4132|4094|4139.08|4101.08|4132|4094|279
1597546800000|2020-08-16 03:00:00|4131.71|4093.71|4140.2|4102.2|4140.2|4102.2|4130.81|4092.81|268
1597547100000|2020-08-16 03:05:00|4140.21|4102.21|4142.44|4104.44|4143.27|4105.27|4140.21|4102.21|269
1597547400000|2020-08-16 03:10:00|4142.43|4104.43|4142.02|4104.02|4142.58|4104.58|4140.07|4102.07|271
1597547700000|2020-08-16 03:15:00|4142.03|4104.03|4145.83|4107.83|4146.45|4108.45|4141.27|4103.27|268
1597548000000|2020-08-16 03:20:00|4145.68|4107.68|4146.14|4108.14|4148.44|4110.44|4143.96|4105.96|277
1597548300000|2020-08-16 03:25:00|4146.12|4108.12|4134.77|4096.77|4146.38|4108.38|4133.7|4095.7|278
1597548600000|2020-08-16 03:30:00|4134.82|4096.82|4138.11|4100.11|4139.63|4101.63|4134.76|4096.76|274
1597548900000|2020-08-16 03:35:00|4138.1|4100.1|4132.07|4094.07|4138.1|4100.1|4130.28|4092.28|276
1597549200000|2020-08-16 03:40:00|4132.1|4094.1|4127.75|4089.75|4132.42|4094.42|4127.58|4089.58|272
1597549500000|2020-08-16 03:45:00|4127.76|4089.76|4127.29|4089.29|4132.23|4094.23|4127.29|4089.29|259
1597549800000|2020-08-16 03:50:00|4127.32|4089.32|4124.96|4086.96|4128.74|4090.74|4121.95|4083.95|270
1597550100000|2020-08-16 03:55:00|4124.95|4086.95|4117.19|4079.19|4125.02|4087.02|4114.91|4076.91|280
1597550400000|2020-08-16 04:00:00|4117.32|4079.32|4119.77|4081.77|4121.02|4083.02|4114.9|4076.9|289
1597550700000|2020-08-16 04:05:00|4119.61|4081.61|4121.52|4083.52|4124.85|4086.85|4119.53|4081.53|275
1597551000000|2020-08-16 04:10:00|4121.8|4083.8|4116.68|4078.68|4123.93|4085.93|4116.68|4078.68|276
1597551300000|2020-08-16 04:15:00|4116.63|4078.63|4121.53|4083.53|4121.59|4083.59|4115.14|4077.14|265
1597551600000|2020-08-16 04:20:00|4121.59|4083.59|4125.48|4087.48|4126.06|4088.06|4121.39|4083.39|268
1597551900000|2020-08-16 04:25:00|4125.43|4087.43|4120.18|4082.18|4125.54|4087.54|4119.49|4081.49|277
1597552200000|2020-08-16 04:30:00|4120.19|4082.19|4127.35|4089.35|4127.37|4089.37|4119.51|4081.51|277
1597552500000|2020-08-16 04:35:00|4127.47|4089.47|4132.49|4094.49|4132.52|4094.52|4127.47|4089.47|265
1597552800000|2020-08-16 04:40:00|4132.64|4094.64|4135.41|4097.41|4135.41|4097.41|4132.54|4094.54|275
1597553100000|2020-08-16 04:45:00|4135.44|4097.44|4136.17|4098.17|4137.63|4099.63|4135.27|4097.27|268
1597553400000|2020-08-16 04:50:00|4136.2|4098.2|4134.3|4096.3|4136.2|4098.2|4133.78|4095.78|273
1597553700000|2020-08-16 04:55:00|4134.31|4096.31|4130.39|4092.39|4134.32|4096.32|4129.42|4091.42|262
1597554000000|2020-08-16 05:00:00|4130.44|4092.44|4125.53|4087.53|4131.65|4093.65|4125.19|4087.19|264
1597554300000|2020-08-16 05:05:00|4125.42|4087.42|4127.86|4089.86|4128.4|4090.4|4125.41|4087.41|272
1597554600000|2020-08-16 05:10:00|4127.75|4089.75|4136.75|4098.75|4137.47|4099.47|4127.71|4089.71|268
1597554900000|2020-08-16 05:15:00|4136.76|4098.76|4140.28|4102.28|4140.29|4102.29|4136.6|4098.6|265
1597555200000|2020-08-16 05:20:00|4140.29|4102.29|4137.62|4099.62|4142.98|4104.98|4135.75|4097.75|273
1597555500000|2020-08-16 05:25:00|4137.64|4099.64|4137.83|4099.83|4139.19|4101.19|4136.99|4098.99|266
1597555800000|2020-08-16 05:30:00|4137.8|4099.8|4134.76|4096.76|4140.04|4102.04|4134.76|4096.76|260
1597556100000|2020-08-16 05:35:00|4134.79|4096.79|4129.37|4091.37|4135|4097|4129.29|4091.29|260
1597556400000|2020-08-16 05:40:00|4129.46|4091.46|4128.66|4090.66|4130.53|4092.53|4128.17|4090.17|271
1597556700000|2020-08-16 05:45:00|4128.61|4090.61|4130.87|4092.87|4132.79|4094.79|4128.57|4090.57|252
1597557000000|2020-08-16 05:50:00|4130.88|4092.88|4127.34|4089.34|4131.68|4093.68|4127.01|4089.01|254
1597557300000|2020-08-16 05:55:00|4127.33|4089.33|4131.04|4093.04|4131.52|4093.52|4127.26|4089.26|261
1597557600000|2020-08-16 06:00:00|4131.03|4093.03|4131.91|4093.91|4132.34|4094.34|4129.57|4091.57|256
1597557900000|2020-08-16 06:05:00|4131.92|4093.92|4133.96|4095.96|4135.88|4097.88|4131.87|4093.87|256
1597558200000|2020-08-16 06:10:00|4133.82|4095.82|4137.18|4099.18|4137.28|4099.28|4133.37|4095.37|253
1597558500000|2020-08-16 06:15:00|4137.2|4099.2|4136.47|4098.47|4139.45|4101.45|4136.45|4098.45|264
1597558800000|2020-08-16 06:20:00|4136.43|4098.43|4132.57|4094.57|4136.51|4098.51|4132.57|4094.57|261
1597559100000|2020-08-16 06:25:00|4132.34|4094.34|4128.88|4090.88|4132.87|4094.87|4128.76|4090.76|253
1597559400000|2020-08-16 06:30:00|4128.8|4090.8|4118.8|4080.8|4128.91|4090.91|4118.16|4080.16|260
1597559700000|2020-08-16 06:35:00|4118.75|4080.75|4118.39|4080.39|4121.51|4083.51|4117.88|4079.88|273
1597560000000|2020-08-16 06:40:00|4118.37|4080.37|4121.19|4083.19|4123.33|4085.33|4117.25|4079.25|271
1597560300000|2020-08-16 06:45:00|4121.17|4083.17|4115.18|4077.18|4121.32|4083.32|4111.09|4073.09|270
1597560600000|2020-08-16 06:50:00|4115.14|4077.14|4113.64|4075.64|4115.14|4077.14|4112.73|4074.73|261
1597560900000|2020-08-16 06:55:00|4113.91|4075.91|4128.25|4090.25|4129.33|4091.33|4113.87|4075.87|275
1597561200000|2020-08-16 07:00:00|4128.19|4090.19|4125.41|4087.41|4129.82|4091.82|4124.29|4086.29|268
1597561500000|2020-08-16 07:05:00|4125.47|4087.47|4132.72|4094.72|4132.83|4094.83|4125.47|4087.47|261
1597561800000|2020-08-16 07:10:00|4132.71|4094.71|4133.43|4095.43|4134.11|4096.11|4132.34|4094.34|272
1597562100000|2020-08-16 07:15:00|4133.53|4095.53|4134.71|4096.71|4135.14|4097.14|4133.53|4095.53|255
1597562400000|2020-08-16 07:20:00|4134.7|4096.7|4126.89|4088.89|4134.79|4096.79|4126.89|4088.89|265
1597562700000|2020-08-16 07:25:00|4127|4089|4127.97|4089.97|4128.85|4090.85|4126.11|4088.11|254
1597563000000|2020-08-16 07:30:00|4127.86|4089.86|4126.76|4088.76|4127.99|4089.99|4126.13|4088.13|266
1597563300000|2020-08-16 07:35:00|4126.73|4088.73|4123.33|4085.33|4128.08|4090.08|4123.33|4085.33|271
1597563600000|2020-08-16 07:40:00|4123.24|4085.24|4122.14|4084.14|4123.24|4085.24|4118.86|4080.86|279
1597563900000|2020-08-16 07:45:00|4122.01|4084.01|4127.77|4089.77|4129.57|4091.57|4122.01|4084.01|273
1597564200000|2020-08-16 07:50:00|4127.73|4089.73|4122.01|4084.01|4127.73|4089.73|4121.19|4083.19|279
1597564500000|2020-08-16 07:55:00|4122.09|4084.09|4122|4084|4129.25|4091.25|4122|4084|279
1597564800000|2020-08-16 08:00:00|4121.91|4083.91|4115.79|4077.79|4122.03|4084.03|4115.61|4077.61|281
1597565100000|2020-08-16 08:05:00|4115.82|4077.82|4107.9|4069.9|4116.17|4078.17|4105.69|4067.69|288
1597565400000|2020-08-16 08:10:00|4107.96|4069.96|4108.02|4070.02|4110.91|4072.91|4107.46|4069.46|278
1597565700000|2020-08-16 08:15:00|4107.98|4069.98|4111.56|4073.56|4111.7|4073.7|4103.15|4065.15|280
1597566000000|2020-08-16 08:20:00|4111.78|4073.78|4117.59|4079.59|4118.59|4080.59|4111.63|4073.63|276
1597566300000|2020-08-16 08:25:00|4117.5|4079.5|4119.95|4081.95|4119.95|4081.95|4117.35|4079.35|274
1597566600000|2020-08-16 08:30:00|4119.93|4081.93|4126.98|4088.98|4127.67|4089.67|4119.93|4081.93|280
1597566900000|2020-08-16 08:35:00|4126.93|4088.93|4122.04|4084.04|4127.01|4089.01|4121.86|4083.86|266
1597567200000|2020-08-16 08:40:00|4122.05|4084.05|4121.63|4083.63|4122.14|4084.14|4119.89|4081.89|275
1597567500000|2020-08-16 08:45:00|4121.66|4083.66|4120.09|4082.09|4121.7|4083.7|4119.28|4081.28|271
1597567800000|2020-08-16 08:50:00|4120.11|4082.11|4117.79|4079.79|4120.4|4082.4|4117.73|4079.73|249
1597568100000|2020-08-16 08:55:00|4117.67|4079.67|4117.5|4079.5|4118.47|4080.47|4116.36|4078.36|241
1597568400000|2020-08-16 09:00:00|4117.51|4079.51|4111.29|4073.29|4117.59|4079.59|4111.29|4073.29|272
1597568700000|2020-08-16 09:05:00|4111.43|4073.43|4123.05|4085.05|4123.46|4085.46|4106.22|4068.22|288
1597569000000|2020-08-16 09:10:00|4123.09|4085.09|4129.14|4091.14|4130.11|4092.11|4123.02|4085.02|276
1597569300000|2020-08-16 09:15:00|4129.2|4091.2|4123.21|4085.21|4129.84|4091.84|4122.41|4084.41|276
1597569600000|2020-08-16 09:20:00|4123.16|4085.16|4119.98|4081.98|4126.01|4088.01|4119.28|4081.28|276
1597569900000|2020-08-16 09:25:00|4120.01|4082.01|4126.1|4088.1|4126.65|4088.65|4120.01|4082.01|263
1597570200000|2020-08-16 09:30:00|4126.12|4088.12|4126.24|4088.24|4127.12|4089.12|4124.03|4086.03|267
1597570500000|2020-08-16 09:35:00|4126.13|4088.13|4129.92|4091.92|4130.84|4092.84|4125.36|4087.36|275
1597570800000|2020-08-16 09:40:00|4129.95|4091.95|4128.21|4090.21|4129.99|4091.99|4126.96|4088.96|260
1597571100000|2020-08-16 09:45:00|4128.15|4090.15|4122.97|4084.97|4128.15|4090.15|4122.51|4084.51|264
1597571400000|2020-08-16 09:50:00|4122.99|4084.99|4125.96|4087.96|4125.96|4087.96|4122.77|4084.77|265
1597571700000|2020-08-16 09:55:00|4125.97|4087.97|4127.18|4089.18|4129.71|4091.71|4125.97|4087.97|272
1597572000000|2020-08-16 10:00:00|4126.89|4088.89|4131.31|4093.31|4131.81|4093.81|4125.6|4087.6|273
1597572300000|2020-08-16 10:05:00|4131.34|4093.34|4118.26|4080.26|4131.83|4093.83|4118.11|4080.11|263
1597572600000|2020-08-16 10:10:00|4118.22|4080.22|4114.57|4076.57|4118.54|4080.54|4112.61|4074.61|269
1597572900000|2020-08-16 10:15:00|4114.43|4076.43|4110.75|4072.75|4114.89|4076.89|4108.34|4070.34|285
1597573200000|2020-08-16 10:20:00|4110.71|4072.71|4106.12|4068.12|4110.83|4072.83|4105.33|4067.33|278
1597573500000|2020-08-16 10:25:00|4106.2|4068.2|4099.17|4061.17|4107.59|4069.59|4094.59|4056.59|285
1597573800000|2020-08-16 10:30:00|4099.38|4061.38|4090.58|4052.58|4100.08|4062.08|4089.2|4051.2|292
1597574100000|2020-08-16 10:35:00|4090.54|4052.54|4100.96|4062.96|4102.01|4064.01|4090.54|4052.54|281
1597574400000|2020-08-16 10:40:00|4100.94|4062.94|4099.39|4061.39|4108.1|4070.1|4099.37|4061.37|279
1597574700000|2020-08-16 10:45:00|4099.4|4061.4|4087.39|4049.39|4099.4|4061.4|4087.27|4049.27|286
1597575000000|2020-08-16 10:50:00|4087.41|4049.41|4092.49|4054.49|4092.49|4054.49|4080.47|4042.47|291
1597575300000|2020-08-16 10:55:00|4092.54|4054.54|4094.02|4056.02|4096.12|4058.12|4092.54|4054.54|270
1597575600000|2020-08-16 11:00:00|4094.06|4056.06|4084.54|4046.54|4094.33|4056.33|4083.26|4045.26|276
1597575900000|2020-08-16 11:05:00|4084.59|4046.59|4063.03|4025.03|4084.89|4046.89|4059.59|4021.59|284
1597576200000|2020-08-16 11:10:00|4063.23|4025.23|4066.54|4028.54|4066.54|4028.54|4044.91|4006.91|293
1597576500000|2020-08-16 11:15:00|4066.65|4028.65|4074.12|4036.12|4079.57|4041.57|4066.65|4028.65|283
1597576800000|2020-08-16 11:20:00|4074.08|4036.08|4067.89|4029.89|4074.15|4036.15|4061.14|4023.14|286
1597577100000|2020-08-16 11:25:00|4068.05|4030.05|4071.71|4033.71|4074.29|4036.29|4063.67|4025.67|286
1597577400000|2020-08-16 11:30:00|4071.72|4033.72|4074.21|4036.21|4077.96|4039.96|4065.37|4027.37|291
1597577700000|2020-08-16 11:35:00|4074.2|4036.2|4069.41|4031.41|4074.61|4036.61|4069.41|4031.41|271
1597578000000|2020-08-16 11:40:00|4069.38|4031.38|4060.43|4022.43|4070.83|4032.83|4060.43|4022.43|276
1597578300000|2020-08-16 11:45:00|4060.36|4022.36|4063.81|4025.81|4065.91|4027.91|4057.14|4019.14|280
1597578600000|2020-08-16 11:50:00|4063.73|4025.73|4056.7|4018.7|4067.36|4029.36|4056.7|4018.7|276
1597578900000|2020-08-16 11:55:00|4056.76|4018.76|4049.19|4011.19|4056.76|4018.76|4049.19|4011.19|279
1597579200000|2020-08-16 12:00:00|4048.93|4010.93|4047.82|4009.82|4054.9|4016.9|4044.62|4006.62|285
1597579500000|2020-08-16 12:05:00|4047.7|4009.7|4019.54|3981.54|4047.7|4009.7|4012.69|3974.69|292
1597579800000|2020-08-16 12:10:00|4019.06|3981.06|4022.19|3984.19|4022.67|3984.67|3999.68|3961.68|295
1597580100000|2020-08-16 12:15:00|4022.24|3984.24|4021.21|3983.21|4026.79|3988.79|4016.96|3978.96|295
1597580400000|2020-08-16 12:20:00|4021.24|3983.24|4014.47|3976.47|4027.73|3989.73|4014.21|3976.21|290
1597580700000|2020-08-16 12:25:00|4013.66|3975.66|4013.16|3975.16|4017.56|3979.56|4003.34|3965.34|293
1597581000000|2020-08-16 12:30:00|4013.47|3975.47|4043.24|4005.24|4043.51|4005.51|4009.05|3971.05|294
1597581300000|2020-08-16 12:35:00|4043.18|4005.18|4042.66|4004.66|4047.27|4009.27|4041.24|4003.24|293
1597581600000|2020-08-16 12:40:00|4042.67|4004.67|4051.38|4013.38|4056.28|4018.28|4042.63|4004.63|285
1597581900000|2020-08-16 12:45:00|4051.18|4013.18|4053.01|4015.01|4056.12|4018.12|4047.71|4009.71|291
1597582200000|2020-08-16 12:50:00|4052.85|4014.85|4060.43|4022.43|4062.03|4024.03|4052.78|4014.78|279
1597582500000|2020-08-16 12:55:00|4060.45|4022.45|4059.6|4021.6|4061.69|4023.69|4056.8|4018.8|281
1597582800000|2020-08-16 13:00:00|4059.48|4021.48|4048.04|4010.04|4059.48|4021.48|4047.99|4009.99|284
1597583100000|2020-08-16 13:05:00|4047.86|4009.86|4066.9|4028.9|4068.03|4030.03|4047.74|4009.74|276
1597583400000|2020-08-16 13:10:00|4067.05|4029.05|4074.07|4036.07|4082.47|4044.47|4067.05|4029.05|289
1597583700000|2020-08-16 13:15:00|4074.04|4036.04|4077.41|4039.41|4078.84|4040.84|4069.65|4031.65|284
1597584000000|2020-08-16 13:20:00|4077.38|4039.38|4071.66|4033.66|4081.71|4043.71|4071.66|4033.66|285
1597584300000|2020-08-16 13:25:00|4071.65|4033.65|4072.41|4034.41|4077.03|4039.03|4071.5|4033.5|283
1597584600000|2020-08-16 13:30:00|4072.53|4034.53|4066.74|4028.74|4072.53|4034.53|4064.72|4026.72|281
1597584900000|2020-08-16 13:35:00|4066.72|4028.72|4068.77|4030.77|4069.72|4031.72|4066.46|4028.46|266
1597585200000|2020-08-16 13:40:00|4068.76|4030.76|4065.95|4027.95|4068.83|4030.83|4062.82|4024.82|275
1597585500000|2020-08-16 13:45:00|4066.04|4028.04|4079.08|4041.08|4079.44|4041.44|4064.93|4026.93|276
1597585800000|2020-08-16 13:50:00|4078.98|4040.98|4079.66|4041.66|4081.73|4043.73|4078.95|4040.95|275
1597586100000|2020-08-16 13:55:00|4079.61|4041.61|4081.69|4043.69|4081.83|4043.83|4078.97|4040.97|268
1597586400000|2020-08-16 14:00:00|4081.76|4043.76|4093.63|4055.63|4093.97|4055.97|4081.72|4043.72|287
1597586700000|2020-08-16 14:05:00|4093.89|4055.89|4098.06|4060.06|4099.3|4061.3|4089.49|4051.49|281
1597587000000|2020-08-16 14:10:00|4098.26|4060.26|4097.69|4059.69|4099.37|4061.37|4094.7|4056.7|280
1597587300000|2020-08-16 14:15:00|4097.68|4059.68|4086.75|4048.75|4098.18|4060.18|4086.5|4048.5|285
1597587600000|2020-08-16 14:20:00|4086.73|4048.73|4082.85|4044.85|4086.73|4048.73|4082.65|4044.65|264
1597587900000|2020-08-16 14:25:00|4082.87|4044.87|4088.7|4050.7|4088.7|4050.7|4078.64|4040.64|277
1597588200000|2020-08-16 14:30:00|4088.68|4050.68|4090.81|4052.81|4094.63|4056.63|4088.68|4050.68|278
1597588500000|2020-08-16 14:35:00|4090.85|4052.85|4087.2|4049.2|4090.9|4052.9|4087.12|4049.12|272
1597588800000|2020-08-16 14:40:00|4087.18|4049.18|4081.17|4043.17|4087.18|4049.18|4078.41|4040.41|277
1597589100000|2020-08-16 14:45:00|4081.2|4043.2|4078.22|4040.22|4081.29|4043.29|4077.15|4039.15|260
1597589400000|2020-08-16 14:50:00|4078.32|4040.32|4091.48|4053.48|4091.48|4053.48|4078.32|4040.32|282
1597589700000|2020-08-16 14:55:00|4091.53|4053.53|4092.02|4054.02|4096.33|4058.33|4091.53|4053.53|280
1597590000000|2020-08-16 15:00:00|4092.07|4054.07|4084.97|4046.97|4093.13|4055.13|4084.34|4046.34|277
1597590300000|2020-08-16 15:05:00|4084.88|4046.88|4091.75|4053.75|4091.75|4053.75|4080.25|4042.25|283
1597590600000|2020-08-16 15:10:00|4091.82|4053.82|4095.58|4057.58|4100.57|4062.57|4091.49|4053.49|276
1597590900000|2020-08-16 15:15:00|4095.48|4057.48|4104.22|4066.22|4104.38|4066.38|4095.13|4057.13|276
1597591200000|2020-08-16 15:20:00|4104.2|4066.2|4107.18|4069.18|4107.18|4069.18|4100.56|4062.56|287
1597591500000|2020-08-16 15:25:00|4107.19|4069.19|4110.47|4072.47|4112.18|4074.18|4107.19|4069.19|286
1597591800000|2020-08-16 15:30:00|4110.48|4072.48|4116.22|4078.22|4119.3|4081.3|4110.48|4072.48|293
1597592100000|2020-08-16 15:35:00|4116.24|4078.24|4115.53|4077.53|4119.17|4081.17|4109.49|4071.49|290
1597592400000|2020-08-16 15:40:00|4115.46|4077.46|4121.45|4083.45|4121.72|4083.72|4114.5|4076.5|282
1597592700000|2020-08-16 15:45:00|4121.37|4083.37|4131.81|4093.81|4131.81|4093.81|4116.66|4078.66|288
1597593000000|2020-08-16 15:50:00|4132.11|4094.11|4142.37|4104.37|4142.72|4104.72|4131.09|4093.09|291
1597593300000|2020-08-16 15:55:00|4142.4|4104.4|4135.38|4097.38|4146.62|4108.62|4135.38|4097.38|286
1597593600000|2020-08-16 16:00:00|4135.37|4097.37|4148.55|4110.55|4150.05|4112.05|4135.09|4097.09|298
1597593900000|2020-08-16 16:05:00|4148.5|4110.5|4135.81|4097.81|4151.44|4113.44|4135.81|4097.81|290
1597594200000|2020-08-16 16:10:00|4135.73|4097.73|4144.98|4106.98|4148.21|4110.21|4135.59|4097.59|286
1597594500000|2020-08-16 16:15:00|4145.09|4107.09|4148.24|4110.24|4156.04|4118.04|4145.09|4107.09|290
1597594800000|2020-08-16 16:20:00|4148.2|4110.2|4136.4|4098.4|4148.2|4110.2|4136.13|4098.13|285
1597595100000|2020-08-16 16:25:00|4136.51|4098.51|4144.01|4106.01|4146.58|4108.58|4135.71|4097.71|284
1597595400000|2020-08-16 16:30:00|4144.04|4106.04|4133.16|4095.16|4144.16|4106.16|4132.53|4094.53|281
1597595700000|2020-08-16 16:35:00|4133.15|4095.15|4136.8|4098.8|4141.17|4103.17|4132.85|4094.85|269
1597596000000|2020-08-16 16:40:00|4136.83|4098.83|4154.29|4116.29|4154.3|4116.3|4136.69|4098.69|283
1597596300000|2020-08-16 16:45:00|4154.33|4116.33|4149.26|4111.26|4156.92|4118.92|4146.88|4108.88|285
1597596600000|2020-08-16 16:50:00|4149.29|4111.29|4143.93|4105.93|4150.11|4112.11|4140.49|4102.49|279
1597596900000|2020-08-16 16:55:00|4143.84|4105.84|4145.16|4107.16|4148.3|4110.3|4143.77|4105.77|275
1597597200000|2020-08-16 17:00:00|4145.1|4107.1|4138.03|4100.03|4151.45|4113.45|4137.99|4099.99|291
1597597500000|2020-08-16 17:05:00|4138.11|4100.11|4137.5|4099.5|4138.11|4100.11|4133.82|4095.82|272
1597597800000|2020-08-16 17:10:00|4137.46|4099.46|4128.42|4090.42|4137.46|4099.46|4126.91|4088.91|286
1597598100000|2020-08-16 17:15:00|4128.38|4090.38|4135.26|4097.26|4135.26|4097.26|4127.89|4089.89|278
1597598400000|2020-08-16 17:20:00|4135.37|4097.37|4129.12|4091.12|4136.92|4098.92|4129.12|4091.12|268
1597598700000|2020-08-16 17:25:00|4128.87|4090.87|4117.08|4079.08|4128.87|4090.87|4117.02|4079.02|281
1597599000000|2020-08-16 17:30:00|4116.98|4078.98|4115.08|4077.08|4118.63|4080.63|4111.4|4073.4|284
1597599300000|2020-08-16 17:35:00|4115.19|4077.19|4119.66|4081.66|4120.39|4082.39|4111.76|4073.76|275
1597599600000|2020-08-16 17:40:00|4119.67|4081.67|4117.25|4079.25|4120.18|4082.18|4114.62|4076.62|268
1597599900000|2020-08-16 17:45:00|4117.42|4079.42|4123.83|4085.83|4125.03|4087.03|4117.21|4079.21|275
1597600200000|2020-08-16 17:50:00|4123.73|4085.73|4115.92|4077.92|4123.74|4085.74|4115.92|4077.92|272
1597600500000|2020-08-16 17:55:00|4115.87|4077.87|4117.65|4079.65|4118.71|4080.71|4112.47|4074.47|274
1597600800000|2020-08-16 18:00:00|4117.66|4079.66|4123.19|4085.19|4123.47|4085.47|4116.93|4078.93|270
1597601100000|2020-08-16 18:05:00|4123.21|4085.21|4112.29|4074.29|4124.65|4086.65|4112.01|4074.01|272
1597601400000|2020-08-16 18:10:00|4112.21|4074.21|4113.92|4075.92|4113.94|4075.94|4110.36|4072.36|269
1597601700000|2020-08-16 18:15:00|4113.94|4075.94|4116.93|4078.93|4117.05|4079.05|4113.68|4075.68|258
1597602000000|2020-08-16 18:20:00|4116.94|4078.94|4120.54|4082.54|4121.99|4083.99|4116.75|4078.75|258
1597602300000|2020-08-16 18:25:00|4120.46|4082.46|4116.61|4078.61|4121.34|4083.34|4116.59|4078.59|260
1597602600000|2020-08-16 18:30:00|4116.67|4078.67|4120.42|4082.42|4120.42|4082.42|4112.77|4074.77|274
1597602900000|2020-08-16 18:35:00|4120.47|4082.47|4120.67|4082.67|4124.88|4086.88|4119.58|4081.58|261
1597603200000|2020-08-16 18:40:00|4120.75|4082.75|4121.52|4083.52|4121.59|4083.59|4118.76|4080.76|269
1597603500000|2020-08-16 18:45:00|4121.47|4083.47|4129.02|4091.02|4132.02|4094.02|4120.55|4082.55|279
1597603800000|2020-08-16 18:50:00|4129.04|4091.04|4129.91|4091.91|4131.61|4093.61|4127.96|4089.96|278
1597604100000|2020-08-16 18:55:00|4129.92|4091.92|4125.97|4087.97|4130.12|4092.12|4125.63|4087.63|268
1597604400000|2020-08-16 19:00:00|4125.81|4087.81|4132.42|4094.42|4133.07|4095.07|4124.12|4086.12|275
1597604700000|2020-08-16 19:05:00|4132.28|4094.28|4129.37|4091.37|4135.42|4097.42|4129.37|4091.37|268
1597605000000|2020-08-16 19:10:00|4129.38|4091.38|4126.93|4088.93|4130.41|4092.41|4124.67|4086.67|270
1597605300000|2020-08-16 19:15:00|4126.98|4088.98|4130.53|4092.53|4130.53|4092.53|4126.29|4088.29|278
1597605600000|2020-08-16 19:20:00|4130.61|4092.61|4133.29|4095.29|4135.25|4097.25|4130.61|4092.61|282
1597605900000|2020-08-16 19:25:00|4133.24|4095.24|4118.87|4080.87|4133.24|4095.24|4118.87|4080.87|284
1597606200000|2020-08-16 19:30:00|4118.78|4080.78|4125.46|4087.46|4125.47|4087.47|4117.28|4079.28|279
1597606500000|2020-08-16 19:35:00|4125.47|4087.47|4130.2|4092.2|4130.64|4092.64|4125.47|4087.47|282
1597606800000|2020-08-16 19:40:00|4130.1|4092.1|4127.54|4089.54|4130.41|4092.41|4127.02|4089.02|290
1597607100000|2020-08-16 19:45:00|4127.71|4089.71|4134.41|4096.41|4135.41|4097.41|4127.71|4089.71|289
1597607400000|2020-08-16 19:50:00|4134.33|4096.33|4128.93|4090.93|4134.49|4096.49|4128.48|4090.48|285
1597607700000|2020-08-16 19:55:00|4128.91|4090.91|4127.75|4089.75|4132.09|4094.09|4126.23|4088.23|282
1597608000000|2020-08-16 20:00:00|4127.83|4089.83|4134.88|4096.88|4138.61|4100.61|4127.71|4089.71|280
1597608300000|2020-08-16 20:05:00|4134.97|4096.97|4133.1|4095.1|4137.05|4099.05|4132.06|4094.06|273
1597608600000|2020-08-16 20:10:00|4133.09|4095.09|4126.15|4088.15|4133.79|4095.79|4125.11|4087.11|286
1597608900000|2020-08-16 20:15:00|4126.18|4088.18|4124.48|4086.48|4126.78|4088.78|4122.91|4084.91|276
1597609200000|2020-08-16 20:20:00|4124.6|4086.6|4120.51|4082.51|4124.6|4086.6|4119.63|4081.63|280
1597609500000|2020-08-16 20:25:00|4120.48|4082.48|4123.92|4085.92|4124.74|4086.74|4120.16|4082.16|274
1597609800000|2020-08-16 20:30:00|4123.9|4085.9|4124.36|4086.36|4124.92|4086.92|4123|4085|273
1597610100000|2020-08-16 20:35:00|4124.25|4086.25|4105.33|4067.33|4124.48|4086.48|4104.64|4066.64|289
1597610400000|2020-08-16 20:40:00|4105.58|4067.58|4120.47|4082.47|4121.83|4083.83|4105.26|4067.26|283
1597610700000|2020-08-16 20:45:00|4120.74|4082.74|4131.49|4093.49|4132.9|4094.9|4120.74|4082.74|282
1597611000000|2020-08-16 20:50:00|4131.41|4093.41|4131.57|4093.57|4133.2|4095.2|4130.37|4092.37|284
1597611300000|2020-08-16 20:55:00|4131.6|4093.6|4137.8|4099.8|4138.03|4100.03|4130.93|4092.93|271
1597611600000|2020-08-16 21:00:00|4137.71|4099.71|4134.56|4096.56|4137.8|4099.8|4132.04|4094.04|277
1597611900000|2020-08-16 21:05:00|4134.54|4096.54|4144.2|4106.2|4145.33|4107.33|4134.45|4096.45|283
1597612200000|2020-08-16 21:10:00|4144.14|4106.14|4146.62|4108.62|4147.59|4109.59|4144.09|4106.09|278
1597612500000|2020-08-16 21:15:00|4146.71|4108.71|4144.78|4106.78|4147.1|4109.1|4144.78|4106.78|276
1597612800000|2020-08-16 21:20:00|4144.8|4106.8|4144.49|4106.49|4145.75|4107.75|4142.35|4104.35|276
1597613100000|2020-08-16 21:25:00|4144.46|4106.46|4154.43|4116.43|4155.71|4117.71|4143.99|4105.99|278
1597613400000|2020-08-16 21:30:00|4154.46|4116.46|4156.74|4118.74|4161.43|4123.43|4154.35|4116.35|277
1597613700000|2020-08-16 21:35:00|4156.7|4118.7|4157.46|4119.46|4161.31|4123.31|4152.21|4114.21|287
1597614000000|2020-08-16 21:40:00|4157.34|4119.34|4157.42|4119.42|4157.66|4119.66|4152.65|4114.65|280
1597614300000|2020-08-16 21:45:00|4157.34|4119.34|4154.99|4116.99|4160.73|4122.73|4154.53|4116.53|283
1597614600000|2020-08-16 21:50:00|4154.96|4116.96|4141.48|4103.48|4157.67|4119.67|4141.48|4103.48|278
1597614900000|2020-08-16 21:55:00|4141.1|4103.1|4146.02|4108.02|4148.18|4110.18|4139.55|4101.55|286
1597615200000|2020-08-16 22:00:00|4146.06|4108.06|4143.27|4105.27|4149.88|4111.88|4142.27|4104.27|275
1597615500000|2020-08-16 22:05:00|4143.22|4105.22|4139.7|4101.7|4143.22|4105.22|4139.14|4101.14|272
1597615800000|2020-08-16 22:10:00|4139.64|4101.64|4134.48|4096.48|4140.33|4102.33|4133.23|4095.23|282
1597616100000|2020-08-16 22:15:00|4134.37|4096.37|4141.84|4103.84|4143.69|4105.69|4134.29|4096.29|285
1597616400000|2020-08-16 22:20:00|4141.77|4103.77|4138.64|4100.64|4143.72|4105.72|4138.64|4100.64|270
1597616700000|2020-08-16 22:25:00|4138.72|4100.72|4140.4|4102.4|4140.5|4102.5|4138.14|4100.14|273
1597617000000|2020-08-16 22:30:00|4140.41|4102.41|4151.45|4113.45|4154.54|4116.54|4140.41|4102.41|278
1597617300000|2020-08-16 22:35:00|4151.48|4113.48|4155.92|4117.92|4156.16|4118.16|4150.61|4112.61|264
1597617600000|2020-08-16 22:40:00|4156.01|4118.01|4157.41|4119.41|4158.99|4120.99|4154.74|4116.74|272
1597617900000|2020-08-16 22:45:00|4157.55|4119.55|4151.16|4113.16|4158.21|4120.21|4150.28|4112.28|281
1597618200000|2020-08-16 22:50:00|4150.97|4112.97|4160.17|4122.17|4161.32|4123.32|4150.79|4112.79|290
1597618500000|2020-08-16 22:55:00|4160.1|4122.1|4164.65|4126.65|4169.67|4131.67|4159.96|4121.96|291
1597618800000|2020-08-16 23:00:00|4164.68|4126.68|4165.86|4127.86|4166.15|4128.15|4158.47|4120.47|286
1597619100000|2020-08-16 23:05:00|4165.84|4127.84|4172.36|4134.36|4175.96|4137.96|4165.35|4127.35|285
1597619400000|2020-08-16 23:10:00|4172.39|4134.39|4171.58|4133.58|4174.58|4136.58|4169.86|4131.86|283
1597619700000|2020-08-16 23:15:00|4171.5|4133.5|4156.29|4118.29|4171.5|4133.5|4155.32|4117.32|276
1597620000000|2020-08-16 23:20:00|4156.21|4118.21|4156.4|4118.4|4159.66|4121.66|4156.21|4118.21|277
1597620300000|2020-08-16 23:25:00|4156.41|4118.41|4161.05|4123.05|4161.76|4123.76|4156.41|4118.41|274
1597620600000|2020-08-16 23:30:00|4161.01|4123.01|4156.75|4118.75|4161.44|4123.44|4155.74|4117.74|281
1597620900000|2020-08-16 23:35:00|4156.74|4118.74|4151.96|4113.96|4157.44|4119.44|4151.93|4113.93|273
1597621200000|2020-08-16 23:40:00|4152.02|4114.02|4162.52|4124.52|4163.36|4125.36|4149.54|4111.54|290
1597621500000|2020-08-16 23:45:00|4162.47|4124.47|4167.03|4129.03|4167.34|4129.34|4160.02|4122.02|269
1597621800000|2020-08-16 23:50:00|4167.01|4129.01|4176.97|4138.97|4178.51|4140.51|4166.95|4128.95|280
1597622100000|2020-08-16 23:55:00|4176.89|4138.89|4180.18|4142.18|4180.18|4142.18|4176.59|4138.59|282
1597622400000|2020-08-17 00:00:00|4180.28|4142.28|4175.62|4137.62|4189.61|4151.61|4175.62|4137.62|290
1597622700000|2020-08-17 00:05:00|4174.67|4136.67|4165.08|4127.08|4175.44|4137.44|4164.97|4126.97|292
1597623000000|2020-08-17 00:10:00|4165.02|4127.02|4146.41|4108.41|4165.18|4127.18|4146.2|4108.2|286
1597623300000|2020-08-17 00:15:00|4146.59|4108.59|4152.58|4114.58|4152.59|4114.59|4133.05|4095.05|294
1597623600000|2020-08-17 00:20:00|4152.6|4114.6|4143.14|4105.14|4154.81|4116.81|4143.03|4105.03|286
1597623900000|2020-08-17 00:25:00|4143.3|4105.3|4141.63|4103.63|4146.99|4108.99|4141.2|4103.2|281
1597624200000|2020-08-17 00:30:00|4141.6|4103.6|4148.23|4110.23|4148.23|4110.23|4141.6|4103.6|283
1597624500000|2020-08-17 00:35:00|4148.4|4110.4|4147.85|4109.85|4150.51|4112.51|4145.85|4107.85|270
1597624800000|2020-08-17 00:40:00|4147.99|4109.99|4151.62|4113.62|4155.33|4117.33|4147.99|4109.99|269
1597625100000|2020-08-17 00:45:00|4151.61|4113.61|4138.26|4100.26|4151.61|4113.61|4138.21|4100.21|274
1597625400000|2020-08-17 00:50:00|4137.98|4099.98|4137.25|4099.25|4137.98|4099.98|4132.45|4094.45|281
1597625700000|2020-08-17 00:55:00|4137.31|4099.31|4141.59|4103.59|4141.63|4103.63|4137.31|4099.31|269
1597626000000|2020-08-17 01:00:00|4141.53|4103.53|4125.25|4087.25|4142|4104|4124.09|4086.09|283
1597626300000|2020-08-17 01:05:00|4125.29|4087.29|4131.34|4093.34|4131.34|4093.34|4122.46|4084.46|285
1597626600000|2020-08-17 01:10:00|4131.32|4093.32|4122.31|4084.31|4131.44|4093.44|4122.2|4084.2|277
1597626900000|2020-08-17 01:15:00|4122.52|4084.52|4103|4065|4124.62|4086.62|4101.14|4063.14|288
1597627200000|2020-08-17 01:20:00|4102.64|4064.64|4111.66|4073.66|4111.66|4073.66|4100.24|4062.24|279
1597627500000|2020-08-17 01:25:00|4111.79|4073.79|4110.73|4072.73|4114.09|4076.09|4110.73|4072.73|275
1597627800000|2020-08-17 01:30:00|4110.71|4072.71|4121.67|4083.67|4121.67|4083.67|4110.48|4072.48|287
1597628100000|2020-08-17 01:35:00|4121.88|4083.88|4122.1|4084.1|4124.55|4086.55|4121.7|4083.7|274
1597628400000|2020-08-17 01:40:00|4122.12|4084.12|4118.97|4080.97|4123.88|4085.88|4118.14|4080.14|275
1597628700000|2020-08-17 01:45:00|4118.93|4080.93|4129.71|4091.71|4129.73|4091.73|4118.32|4080.32|279
1597629000000|2020-08-17 01:50:00|4129.73|4091.73|4129.83|4091.83|4131.98|4093.98|4128.81|4090.81|271
1597629300000|2020-08-17 01:55:00|4129.77|4091.77|4130.4|4092.4|4131.06|4093.06|4128.05|4090.05|267
1597629600000|2020-08-17 02:00:00|4130.45|4092.45|4124.11|4086.11|4133.31|4095.31|4124.11|4086.11|277
1597629900000|2020-08-17 02:05:00|4124.01|4086.01|4116.68|4078.68|4124.01|4086.01|4116.68|4078.68|272
1597630200000|2020-08-17 02:10:00|4116.37|4078.37|4115.08|4077.08|4116.9|4078.9|4113.51|4075.51|271
1597630500000|2020-08-17 02:15:00|4115.07|4077.07|4114.15|4076.15|4115.28|4077.28|4109.59|4071.59|270
1597630800000|2020-08-17 02:20:00|4114.47|4076.47|4103.83|4065.83|4118.05|4080.05|4102.17|4064.17|276
1597631100000|2020-08-17 02:25:00|4103.87|4065.87|4098.55|4060.55|4104.08|4066.08|4098.51|4060.51|288
1597631400000|2020-08-17 02:30:00|4098.53|4060.53|4101.43|4063.43|4101.53|4063.53|4087.28|4049.28|294
1597631700000|2020-08-17 02:35:00|4101.23|4063.23|4113.09|4075.09|4113.77|4075.77|4101.23|4063.23|285
1597632000000|2020-08-17 02:40:00|4113.02|4075.02|4118.39|4080.39|4119.69|4081.69|4112.78|4074.78|272
1597632300000|2020-08-17 02:45:00|4118.33|4080.33|4112.98|4074.98|4118.33|4080.33|4111.4|4073.4|275
1597632600000|2020-08-17 02:50:00|4112.93|4074.93|4126.08|4088.08|4130.27|4092.27|4112.87|4074.87|289
1597632900000|2020-08-17 02:55:00|4126.09|4088.09|4132.44|4094.44|4132.69|4094.69|4126.09|4088.09|279
1597633200000|2020-08-17 03:00:00|4132.5|4094.5|4131.14|4093.14|4133.87|4095.87|4125.2|4087.2|273
1597633500000|2020-08-17 03:05:00|4131.16|4093.16|4124.41|4086.41|4132.15|4094.15|4123.79|4085.79|285
1597633800000|2020-08-17 03:10:00|4124.4|4086.4|4118.47|4080.47|4126.19|4088.19|4118.09|4080.09|278
1597634100000|2020-08-17 03:15:00|4118.31|4080.31|4118.83|4080.83|4119.8|4081.8|4115.25|4077.25|271
1597634400000|2020-08-17 03:20:00|4119.01|4081.01|4125.24|4087.24|4125.24|4087.24|4118.07|4080.07|274
1597634700000|2020-08-17 03:25:00|4125.35|4087.35|4123.89|4085.89|4127.29|4089.29|4123.88|4085.88|267
1597635000000|2020-08-17 03:30:00|4123.86|4085.86|4131.69|4093.69|4132|4094|4123.75|4085.75|278
1597635300000|2020-08-17 03:35:00|4131.68|4093.68|4130.12|4092.12|4132.05|4094.05|4127.73|4089.73|273
1597635600000|2020-08-17 03:40:00|4130.23|4092.23|4131.62|4093.62|4139|4101|4130.19|4092.19|289
1597635900000|2020-08-17 03:45:00|4131.49|4093.49|4139.84|4101.84|4140.39|4102.39|4131.15|4093.15|281
1597636200000|2020-08-17 03:50:00|4139.96|4101.96|4136.65|4098.65|4140.12|4102.12|4136.35|4098.35|280
1597636500000|2020-08-17 03:55:00|4136.57|4098.57|4131.07|4093.07|4139.85|4101.85|4129.78|4091.78|277
1597636800000|2020-08-17 04:00:00|4131.09|4093.09|4124.06|4086.06|4131.15|4093.15|4123.55|4085.55|284
1597637100000|2020-08-17 04:05:00|4124.09|4086.09|4117.19|4079.19|4125.69|4087.69|4117.19|4079.19|273
1597637400000|2020-08-17 04:10:00|4116.97|4078.97|4111.39|4073.39|4119.12|4081.12|4108.76|4070.76|278
1597637700000|2020-08-17 04:15:00|4111.4|4073.4|4112.94|4074.94|4112.94|4074.94|4109.34|4071.34|278
1597638000000|2020-08-17 04:20:00|4113.02|4075.02|4116.73|4078.73|4118.42|4080.42|4113.02|4075.02|275
1597638300000|2020-08-17 04:25:00|4116.72|4078.72|4115.52|4077.52|4116.86|4078.86|4112.88|4074.88|265
1597638600000|2020-08-17 04:30:00|4115.5|4077.5|4120.17|4082.17|4120.68|4082.68|4115.34|4077.34|283
1597638900000|2020-08-17 04:35:00|4120.13|4082.13|4118.63|4080.63|4121.25|4083.25|4118.63|4080.63|266
1597639200000|2020-08-17 04:40:00|4118.66|4080.66|4108.12|4070.12|4118.93|4080.93|4107.91|4069.91|263
1597639500000|2020-08-17 04:45:00|4108.24|4070.24|4114.7|4076.7|4114.7|4076.7|4107.91|4069.91|280
1597639800000|2020-08-17 04:50:00|4114.67|4076.67|4108.1|4070.1|4117.34|4079.34|4108.1|4070.1|269
1597640100000|2020-08-17 04:55:00|4107.91|4069.91|4106.29|4068.29|4107.95|4069.95|4105.76|4067.76|266
1597640400000|2020-08-17 05:00:00|4106.4|4068.4|4107.99|4069.99|4110.56|4072.56|4104.95|4066.95|273
1597640700000|2020-08-17 05:05:00|4108|4070|4111|4073|4111.68|4073.68|4106.28|4068.28|269
1597641000000|2020-08-17 05:10:00|4110.92|4072.92|4117.54|4079.54|4120.99|4082.99|4110.9|4072.9|280
1597641300000|2020-08-17 05:15:00|4117.57|4079.57|4118.13|4080.13|4119|4081|4116.61|4078.61|256
1597641600000|2020-08-17 05:20:00|4118.08|4080.08|4120.99|4082.99|4120.99|4082.99|4117.55|4079.55|271
1597641900000|2020-08-17 05:25:00|4121.03|4083.03|4120.25|4082.25|4121.26|4083.26|4117.99|4079.99|265
1597642200000|2020-08-17 05:30:00|4120.26|4082.26|4125.97|4087.97|4126.17|4088.17|4120.2|4082.2|269
1597642500000|2020-08-17 05:35:00|4125.85|4087.85|4118.34|4080.34|4125.85|4087.85|4118.34|4080.34|279
1597642800000|2020-08-17 05:40:00|4118.32|4080.32|4118.52|4080.52|4119.66|4081.66|4118.02|4080.02|272
1597643100000|2020-08-17 05:45:00|4118.44|4080.44|4115.19|4077.19|4118.44|4080.44|4115.1|4077.1|263
1597643400000|2020-08-17 05:50:00|4115.21|4077.21|4105.09|4067.09|4115.21|4077.21|4104.9|4066.9|274
1597643700000|2020-08-17 05:55:00|4105.25|4067.25|4097.95|4059.95|4106.41|4068.41|4096.6|4058.6|280
1597644000000|2020-08-17 06:00:00|4097.96|4059.96|4096.35|4058.35|4097.96|4059.96|4088.86|4050.86|280
1597644300000|2020-08-17 06:05:00|4096.25|4058.25|4108.83|4070.83|4108.83|4070.83|4096.25|4058.25|278
1597644600000|2020-08-17 06:10:00|4108.86|4070.86|4120.55|4082.55|4120.86|4082.86|4108.86|4070.86|284
1597644900000|2020-08-17 06:15:00|4120.59|4082.59|4119.81|4081.81|4120.59|4082.59|4117.28|4079.28|274
1597645200000|2020-08-17 06:20:00|4119.92|4081.92|4125.73|4087.73|4127.15|4089.15|4119.35|4081.35|267
1597645500000|2020-08-17 06:25:00|4125.75|4087.75|4123.58|4085.58|4126.18|4088.18|4121.92|4083.92|282
1597645800000|2020-08-17 06:30:00|4123.57|4085.57|4121.41|4083.41|4125.37|4087.37|4121.41|4083.41|276
1597646100000|2020-08-17 06:35:00|4121.32|4083.32|4118.32|4080.32|4121.53|4083.53|4118.21|4080.21|267
1597646400000|2020-08-17 06:40:00|4118.27|4080.27|4115.85|4077.85|4118.34|4080.34|4115.85|4077.85|263
1597646700000|2020-08-17 06:45:00|4115.6|4077.6|4108.07|4070.07|4115.6|4077.6|4107.61|4069.61|273
1597647000000|2020-08-17 06:50:00|4108.13|4070.13|4104.34|4066.34|4108.13|4070.13|4102.86|4064.86|273
1597647300000|2020-08-17 06:55:00|4104.33|4066.33|4107.61|4069.61|4107.63|4069.63|4103.94|4065.94|267
1597647600000|2020-08-17 07:00:00|4107.78|4069.78|4102.05|4064.05|4108.16|4070.16|4099.73|4061.73|272
1597647900000|2020-08-17 07:05:00|4102.11|4064.11|4096.89|4058.89|4103.6|4065.6|4095.09|4057.09|276
1597648200000|2020-08-17 07:10:00|4096.79|4058.79|4102.58|4064.58|4102.58|4064.58|4096.55|4058.55|278
1597648500000|2020-08-17 07:15:00|4102.57|4064.57|4111.84|4073.84|4112.12|4074.12|4102.46|4064.46|272
1597648800000|2020-08-17 07:20:00|4111.92|4073.92|4113.09|4075.09|4113.56|4075.56|4108.85|4070.85|268
1597649100000|2020-08-17 07:25:00|4113.12|4075.12|4121.99|4083.99|4122.84|4084.84|4113.12|4075.12|270
1597649400000|2020-08-17 07:30:00|4121.95|4083.95|4115.4|4077.4|4121.98|4083.98|4114.91|4076.91|280
1597649700000|2020-08-17 07:35:00|4115.41|4077.41|4121.07|4083.07|4125.24|4087.24|4115.37|4077.37|276
1597650000000|2020-08-17 07:40:00|4121.51|4083.51|4121.52|4083.52|4123.79|4085.79|4120.56|4082.56|270
1597650300000|2020-08-17 07:45:00|4121.51|4083.51|4119.94|4081.94|4121.69|4083.69|4119.51|4081.51|268
1597650600000|2020-08-17 07:50:00|4119.95|4081.95|4108.66|4070.66|4119.97|4081.97|4106.76|4068.76|269
1597650900000|2020-08-17 07:55:00|4108.65|4070.65|4112.91|4074.91|4113.88|4075.88|4107.38|4069.38|276
1597651200000|2020-08-17 08:00:00|4112.83|4074.83|4118.8|4080.8|4120.2|4082.2|4110.29|4072.29|286
1597651500000|2020-08-17 08:05:00|4118.87|4080.87|4124.23|4086.23|4125.09|4087.09|4118.87|4080.87|273
1597651800000|2020-08-17 08:10:00|4124.26|4086.26|4140.53|4102.53|4141.65|4103.65|4124.26|4086.26|289
1597652100000|2020-08-17 08:15:00|4140.54|4102.54|4132.56|4094.56|4141.19|4103.19|4130.94|4092.94|285
1597652400000|2020-08-17 08:20:00|4132.54|4094.54|4127.14|4089.14|4132.57|4094.57|4126.55|4088.55|276
1597652700000|2020-08-17 08:25:00|4127.21|4089.21|4130.37|4092.37|4131.76|4093.76|4127.19|4089.19|275
1597653000000|2020-08-17 08:30:00|4130.24|4092.24|4130.16|4092.16|4132.55|4094.55|4129.93|4091.93|267
1597653300000|2020-08-17 08:35:00|4130.12|4092.12|4124.72|4086.72|4130.49|4092.49|4124.47|4086.47|270
1597653600000|2020-08-17 08:40:00|4124.7|4086.7|4124.68|4086.68|4125|4087|4121.42|4083.42|267
1597653900000|2020-08-17 08:45:00|4124.66|4086.66|4128.63|4090.63|4128.63|4090.63|4121.56|4083.56|270
1597654200000|2020-08-17 08:50:00|4128.96|4090.96|4147.47|4109.47|4148.49|4110.49|4128.96|4090.96|279
1597654500000|2020-08-17 08:55:00|4147.66|4109.66|4145.31|4107.31|4149.51|4111.51|4143.59|4105.59|286
1597654800000|2020-08-17 09:00:00|4145.35|4107.35|4142.72|4104.72|4145.35|4107.35|4139.11|4101.11|275
1597655100000|2020-08-17 09:05:00|4143|4105|4160.94|4122.94|4164.08|4126.08|4143|4105|288
1597655400000|2020-08-17 09:10:00|4160.95|4122.95|4168.29|4130.29|4168.61|4130.61|4157.75|4119.75|286
1597655700000|2020-08-17 09:15:00|4168.19|4130.19|4152.91|4114.91|4168.78|4130.78|4152.88|4114.88|286
1597656000000|2020-08-17 09:20:00|4152.8|4114.8|4151.71|4113.71|4157.66|4119.66|4150.39|4112.39|276
1597656300000|2020-08-17 09:25:00|4151.82|4113.82|4156.77|4118.77|4156.79|4118.79|4151.82|4113.82|281
1597656600000|2020-08-17 09:30:00|4156.87|4118.87|4148.99|4110.99|4157.2|4119.2|4148.99|4110.99|280
1597656900000|2020-08-17 09:35:00|4148.88|4110.88|4149.12|4111.12|4150.8|4112.8|4147.03|4109.03|273
1597657200000|2020-08-17 09:40:00|4149.1|4111.1|4157.8|4119.8|4158.76|4120.76|4148.59|4110.59|279
1597657500000|2020-08-17 09:45:00|4157.76|4119.76|4154.15|4116.15|4157.93|4119.93|4152.77|4114.77|268
1597657800000|2020-08-17 09:50:00|4154.09|4116.09|4147.89|4109.89|4155.39|4117.39|4147.18|4109.18|279
1597658100000|2020-08-17 09:55:00|4147.76|4109.76|4143.58|4105.58|4147.76|4109.76|4143.58|4105.58|280
1597658400000|2020-08-17 10:00:00|4143.61|4105.61|4154.56|4116.56|4154.56|4116.56|4143.61|4105.61|277
1597658700000|2020-08-17 10:05:00|4154.51|4116.51|4148.68|4110.68|4154.99|4116.99|4148.36|4110.36|276
1597659000000|2020-08-17 10:10:00|4148.74|4110.74|4156.05|4118.05|4156.08|4118.08|4144.16|4106.16|285
1597659300000|2020-08-17 10:15:00|4156.06|4118.06|4158.99|4120.99|4159.48|4121.48|4155.48|4117.48|272
1597659600000|2020-08-17 10:20:00|4159.07|4121.07|4167.24|4129.24|4169.33|4131.33|4158.99|4120.99|289
1597659900000|2020-08-17 10:25:00|4167.27|4129.27|4165.56|4127.56|4167.36|4129.36|4163.86|4125.86|283
1597660200000|2020-08-17 10:30:00|4165.58|4127.58|4167.92|4129.92|4172.35|4134.35|4165.58|4127.58|287
1597660500000|2020-08-17 10:35:00|4168.07|4130.07|4161.56|4123.56|4168.13|4130.13|4159.51|4121.51|292
1597660800000|2020-08-17 10:40:00|4161.5|4123.5|4160.98|4122.98|4161.65|4123.65|4157.43|4119.43|281
1597661100000|2020-08-17 10:45:00|4161.01|4123.01|4160.58|4122.58|4161.73|4123.73|4157.02|4119.02|277
1597661400000|2020-08-17 10:50:00|4160.66|4122.66|4159.59|4121.59|4162.04|4124.04|4159.59|4121.59|272
1597661700000|2020-08-17 10:55:00|4159.41|4121.41|4153.4|4115.4|4159.41|4121.41|4149.43|4111.43|279
1597662000000|2020-08-17 11:00:00|4153.31|4115.31|4157.51|4119.51|4157.51|4119.51|4152.86|4114.86|275
1597662300000|2020-08-17 11:05:00|4157.55|4119.55|4153.87|4115.87|4158.89|4120.89|4153.85|4115.85|273
1597662600000|2020-08-17 11:10:00|4153.88|4115.88|4160.61|4122.61|4161.23|4123.23|4150.59|4112.59|285
1597662900000|2020-08-17 11:15:00|4160.59|4122.59|4161.98|4123.98|4164.45|4126.45|4157.74|4119.74|279
1597663200000|2020-08-17 11:20:00|4161.87|4123.87|4161.19|4123.19|4168|4130|4161.08|4123.08|275
1597663500000|2020-08-17 11:25:00|4161.14|4123.14|4161.63|4123.63|4162.48|4124.48|4159.42|4121.42|273
1597663800000|2020-08-17 11:30:00|4161.79|4123.79|4155.51|4117.51|4162.51|4124.51|4153.41|4115.41|280
1597664100000|2020-08-17 11:35:00|4155.8|4117.8|4156.73|4118.73|4156.88|4118.88|4153.23|4115.23|278
1597664400000|2020-08-17 11:40:00|4156.79|4118.79|4164.13|4126.13|4166.39|4128.39|4154.79|4116.79|277
1597664700000|2020-08-17 11:45:00|4164.2|4126.2|4158.2|4120.2|4164.2|4126.2|4155.73|4117.73|275
1597665000000|2020-08-17 11:50:00|4157.96|4119.96|4162.53|4124.53|4162.53|4124.53|4157.67|4119.67|285
1597665300000|2020-08-17 11:55:00|4162.54|4124.54|4166.27|4128.27|4169.71|4131.71|4161.97|4123.97|279
1597665600000|2020-08-17 12:00:00|4166.26|4128.26|4157.73|4119.73|4169.13|4131.13|4157.73|4119.73|287
1597665900000|2020-08-17 12:05:00|4157.68|4119.68|4154.09|4116.09|4157.68|4119.68|4148.81|4110.81|289
1597666200000|2020-08-17 12:10:00|4154.18|4116.18|4156.63|4118.63|4159.16|4121.16|4154.18|4116.18|281
1597666500000|2020-08-17 12:15:00|4156.65|4118.65|4160.38|4122.38|4160.38|4122.38|4153.46|4115.46|278
1597666800000|2020-08-17 12:20:00|4160.46|4122.46|4163.53|4125.53|4167.69|4129.69|4160.46|4122.46|279
1597667100000|2020-08-17 12:25:00|4163.28|4125.28|4166.82|4128.82|4167.09|4129.09|4161.48|4123.48|280
1597667400000|2020-08-17 12:30:00|4166.95|4128.95|4172.47|4134.47|4174.16|4136.16|4166.86|4128.86|276
1597667700000|2020-08-17 12:35:00|4172.37|4134.37|4173.65|4135.65|4174.19|4136.19|4170.53|4132.53|283
1597668000000|2020-08-17 12:40:00|4173.58|4135.58|4178.3|4140.3|4180.61|4142.61|4171.92|4133.92|286
1597668300000|2020-08-17 12:45:00|4178.33|4140.33|4197.2|4159.2|4198.15|4160.15|4178.33|4140.33|294
1597668600000|2020-08-17 12:50:00|4196.81|4158.81|4187.14|4149.14|4197.72|4159.72|4185.78|4147.78|289
1597668900000|2020-08-17 12:55:00|4187.09|4149.09|4169.84|4131.84|4187.13|4149.13|4166.31|4128.31|288
1597669200000|2020-08-17 13:00:00|4169.81|4131.81|4179.68|4141.68|4179.71|4141.71|4167.95|4129.95|289
1597669500000|2020-08-17 13:05:00|4179.66|4141.66|4185.21|4147.21|4185.21|4147.21|4179.34|4141.34|265
1597669800000|2020-08-17 13:10:00|4185.26|4147.26|4185.84|4147.84|4185.97|4147.97|4179.75|4141.75|285
1597670100000|2020-08-17 13:15:00|4185.81|4147.81|4187.64|4149.64|4194.31|4156.31|4185.81|4147.81|283
1597670400000|2020-08-17 13:20:00|4187.74|4149.74|4206.55|4168.55|4209.66|4171.66|4187.69|4149.69|295
1597670700000|2020-08-17 13:25:00|4206.68|4168.68|4217.26|4179.26|4234.51|4196.51|4206.68|4168.68|300
1597671000000|2020-08-17 13:30:00|4213.51|4175.51|4188.73|4150.73|4220.65|4182.65|4188.69|4150.69|98
1597671300000|2020-08-17 13:35:00|4188.58|4150.58|4187.76|4149.76|4191.34|4153.34|4174.17|4136.17|293
1597671600000|2020-08-17 13:40:00|4187.85|4149.85|4199.65|4161.65|4199.81|4161.81|4187.45|4149.45|292
1597671900000|2020-08-17 13:45:00|4199.72|4161.72|4192.33|4154.33|4214.02|4176.02|4192.33|4154.33|293
1597672200000|2020-08-17 13:50:00|4192.28|4154.28|4203.36|4165.36|4207.25|4169.25|4191.29|4153.29|296
1597672500000|2020-08-17 13:55:00|4203.38|4165.38|4204.49|4166.49|4208.42|4170.42|4202.56|4164.56|287
1597672800000|2020-08-17 14:00:00|4204.33|4166.33|4211.38|4173.38|4221.29|4183.29|4204.33|4166.33|296
1597673100000|2020-08-17 14:05:00|4210.93|4172.93|4208.68|4170.68|4211.28|4173.28|4204.06|4166.06|292
1597673400000|2020-08-17 14:10:00|4208.65|4170.65|4199.41|4161.41|4211.84|4173.84|4199.41|4161.41|293
1597673700000|2020-08-17 14:15:00|4199.01|4161.01|4198.84|4160.84|4204.96|4166.96|4196.61|4158.61|292
1597674000000|2020-08-17 14:20:00|4198.81|4160.81|4177.33|4139.33|4200.22|4162.22|4177.33|4139.33|289
1597674300000|2020-08-17 14:25:00|4177.25|4139.25|4181.32|4143.32|4184.58|4146.58|4171.71|4133.71|292
1597674600000|2020-08-17 14:30:00|4181.29|4143.29|4194.39|4156.39|4195.15|4157.15|4181.29|4143.29|289
1597674900000|2020-08-17 14:35:00|4194.26|4156.26|4197.81|4159.81|4197.81|4159.81|4190.56|4152.56|288
1597675200000|2020-08-17 14:40:00|4197.9|4159.9|4206.45|4168.45|4206.45|4168.45|4197.68|4159.68|275
1597675500000|2020-08-17 14:45:00|4206.4|4168.4|4204.83|4166.83|4207.82|4169.82|4201.84|4163.84|279
1597675800000|2020-08-17 14:50:00|4204.87|4166.87|4204.75|4166.75|4206.68|4168.68|4199.69|4161.69|287
1597676100000|2020-08-17 14:55:00|4204.69|4166.69|4213.81|4175.81|4214.61|4176.61|4204.62|4166.62|280
1597676400000|2020-08-17 15:00:00|4213.71|4175.71|4205.47|4167.47|4214.99|4176.99|4205.38|4167.38|286
1597676700000|2020-08-17 15:05:00|4205.49|4167.49|4201.39|4163.39|4207.59|4169.59|4201.39|4163.39|281
1597677000000|2020-08-17 15:10:00|4201.36|4163.36|4200.31|4162.31|4201.36|4163.36|4197.29|4159.29|276
1597677300000|2020-08-17 15:15:00|4200.34|4162.34|4193.88|4155.88|4200.51|4162.51|4193.85|4155.85|282
1597677600000|2020-08-17 15:20:00|4193.64|4155.64|4200.27|4162.27|4200.27|4162.27|4185.22|4147.22|285
1597677900000|2020-08-17 15:25:00|4200.49|4162.49|4209.26|4171.26|4209.26|4171.26|4199.05|4161.05|291
1597678200000|2020-08-17 15:30:00|4209.32|4171.32|4219.98|4181.98|4222.13|4184.13|4208.09|4170.09|291
1597678500000|2020-08-17 15:35:00|4220.33|4182.33|4199.97|4161.97|4223.62|4185.62|4199.9|4161.9|295
1597678800000|2020-08-17 15:40:00|4199.81|4161.81|4214.65|4176.65|4214.65|4176.65|4199.12|4161.12|295
1597679100000|2020-08-17 15:45:00|4214.58|4176.58|4243.73|4205.73|4244.78|4206.78|4213.95|4175.95|299
1597679400000|2020-08-17 15:50:00|4245.21|4207.21|4255.65|4217.65|4262.71|4224.71|4243.06|4205.06|298
1597679700000|2020-08-17 15:55:00|4255.54|4217.54|4262.03|4224.03|4266.46|4228.46|4252.7|4214.7|293
1597680000000|2020-08-17 16:00:00|4262.64|4224.64|4269.49|4231.49|4292.83|4254.83|4262.64|4224.64|298
1597680300000|2020-08-17 16:05:00|4269.5|4231.5|4267.8|4229.8|4270.73|4232.73|4263.13|4225.13|296
1597680600000|2020-08-17 16:10:00|4267.86|4229.86|4276.87|4238.87|4276.87|4238.87|4259.37|4221.37|293
1597680900000|2020-08-17 16:15:00|4277.26|4239.26|4272.58|4234.58|4284.9|4246.9|4270.01|4232.01|289
1597681200000|2020-08-17 16:20:00|4272.62|4234.62|4288.34|4250.34|4288.34|4250.34|4272.31|4234.31|293
1597681500000|2020-08-17 16:25:00|4288.7|4250.7|4302.52|4264.52|4302.58|4264.58|4283.85|4245.85|294
1597681800000|2020-08-17 16:30:00|4302.6|4264.6|4282.43|4244.43|4303.56|4265.56|4280.35|4242.35|294
1597682100000|2020-08-17 16:35:00|4282.12|4244.12|4290.59|4252.59|4291.48|4253.48|4281.37|4243.37|290
1597682400000|2020-08-17 16:40:00|4290.61|4252.61|4301.38|4263.38|4301.38|4263.38|4290.61|4252.61|293
1597682700000|2020-08-17 16:45:00|4301.49|4263.49|4292.34|4254.34|4304.03|4266.03|4292.33|4254.33|293
1597683000000|2020-08-17 16:50:00|4292.13|4254.13|4289.36|4251.36|4292.13|4254.13|4286.89|4248.89|286
1597683300000|2020-08-17 16:55:00|4289.25|4251.25|4291.27|4253.27|4299.43|4261.43|4289.12|4251.12|287
1597683600000|2020-08-17 17:00:00|4291.58|4253.58|4289.96|4251.96|4292.93|4254.93|4287.44|4249.44|287
1597683900000|2020-08-17 17:05:00|4290.01|4252.01|4298.18|4260.18|4300.03|4262.03|4290.01|4252.01|285
1597684200000|2020-08-17 17:10:00|4298.19|4260.19|4293.31|4255.31|4300.79|4262.79|4292.04|4254.04|289
1597684500000|2020-08-17 17:15:00|4293.48|4255.48|4305.57|4267.57|4307.51|4269.51|4293.48|4255.48|290
1597684800000|2020-08-17 17:20:00|4305.45|4267.45|4302.1|4264.1|4306.67|4268.67|4301.86|4263.86|290
1597685100000|2020-08-17 17:25:00|4302.08|4264.08|4291.07|4253.07|4303.98|4265.98|4291.05|4253.05|292
1597685400000|2020-08-17 17:30:00|4291.19|4253.19|4299.09|4261.09|4299.09|4261.09|4290.27|4252.27|287
1597685700000|2020-08-17 17:35:00|4299.05|4261.05|4308.52|4270.52|4308.53|4270.53|4298.6|4260.6|286
1597686000000|2020-08-17 17:40:00|4308.54|4270.54|4310.59|4272.59|4314.39|4276.39|4306.66|4268.66|283
1597686300000|2020-08-17 17:45:00|4310.53|4272.53|4314.64|4276.64|4314.81|4276.81|4308.93|4270.93|280
1597686600000|2020-08-17 17:50:00|4314.55|4276.55|4322.26|4284.26|4324.23|4286.23|4313.56|4275.56|290
1597686900000|2020-08-17 17:55:00|4322.29|4284.29|4316.36|4278.36|4323.73|4285.73|4316.36|4278.36|292
1597687200000|2020-08-17 18:00:00|4316.25|4278.25|4320.48|4282.48|4323.04|4285.04|4316.25|4278.25|286
1597687500000|2020-08-17 18:05:00|4320.38|4282.38|4312.29|4274.29|4320.38|4282.38|4312.26|4274.26|282
1597687800000|2020-08-17 18:10:00|4312.21|4274.21|4306.85|4268.85|4312.22|4274.22|4302.43|4264.43|285
1597688100000|2020-08-17 18:15:00|4307.07|4269.07|4308.13|4270.13|4309.7|4271.7|4306.88|4268.88|280
1597688400000|2020-08-17 18:20:00|4308.06|4270.06|4290.91|4252.91|4308.06|4270.06|4290.69|4252.69|285
1597688700000|2020-08-17 18:25:00|4290.93|4252.93|4284.93|4246.93|4295.48|4257.48|4284.93|4246.93|283
1597689000000|2020-08-17 18:30:00|4284.81|4246.81|4291.92|4253.92|4292.96|4254.96|4284.81|4246.81|284
1597689300000|2020-08-17 18:35:00|4291.79|4253.79|4291.87|4253.87|4293.84|4255.84|4291.79|4253.79|275
1597689600000|2020-08-17 18:40:00|4291.88|4253.88|4288.46|4250.46|4293.97|4255.97|4288.42|4250.42|272
1597689900000|2020-08-17 18:45:00|4288.55|4250.55|4286.7|4248.7|4288.61|4250.61|4284.09|4246.09|283
1597690200000|2020-08-17 18:50:00|4286.76|4248.76|4265.5|4227.5|4286.76|4248.76|4265.4|4227.4|291
1597690500000|2020-08-17 18:55:00|4265.57|4227.57|4270.75|4232.75|4274.09|4236.09|4259.67|4221.67|294
1597690800000|2020-08-17 19:00:00|4270.71|4232.71|4275|4237|4275.08|4237.08|4265.13|4227.13|288
1597691100000|2020-08-17 19:05:00|4275.07|4237.07|4278.43|4240.43|4281.56|4243.56|4271.31|4233.31|289
1597691400000|2020-08-17 19:10:00|4278.4|4240.4|4275.58|4237.58|4282.24|4244.24|4274.95|4236.95|291
1597691700000|2020-08-17 19:15:00|4275.56|4237.56|4264.08|4226.08|4275.75|4237.75|4264.08|4226.08|289
1597692000000|2020-08-17 19:20:00|4264.06|4226.06|4283.4|4245.4|4283.71|4245.71|4264.06|4226.06|291
1597692300000|2020-08-17 19:25:00|4283.37|4245.37|4278.86|4240.86|4284.3|4246.3|4278.86|4240.86|269
1597692600000|2020-08-17 19:30:00|4278.79|4240.79|4283.76|4245.76|4283.76|4245.76|4277.91|4239.91|276
1597692900000|2020-08-17 19:35:00|4283.57|4245.57|4279.52|4241.52|4286.23|4248.23|4278.32|4240.32|284
1597693200000|2020-08-17 19:40:00|4279.49|4241.49|4284.49|4246.49|4285.14|4247.14|4278.52|4240.52|281
1597693500000|2020-08-17 19:45:00|4284.56|4246.56|4282.83|4244.83|4290.03|4252.03|4282.83|4244.83|283
1597693800000|2020-08-17 19:50:00|4282.85|4244.85|4281.07|4243.07|4282.86|4244.86|4276.61|4238.61|264
1597694100000|2020-08-17 19:55:00|4281.08|4243.08|4282.84|4244.84|4284.65|4246.65|4280.27|4242.27|272
1597694400000|2020-08-17 20:00:00|4282.77|4244.77|4285.51|4247.51|4292.33|4254.33|4282.77|4244.77|281
1597694700000|2020-08-17 20:05:00|4285.44|4247.44|4281.21|4243.21|4285.44|4247.44|4279.34|4241.34|273
1597695000000|2020-08-17 20:10:00|4281.15|4243.15|4280.51|4242.51|4286.4|4248.4|4280.4|4242.4|270
1597695300000|2020-08-17 20:15:00|4280.31|4242.31|4284.59|4246.59|4284.71|4246.71|4277.16|4239.16|286
1597695600000|2020-08-17 20:20:00|4284.58|4246.58|4285.66|4247.66|4286.22|4248.22|4283.13|4245.13|281
1597695900000|2020-08-17 20:25:00|4285.85|4247.85|4289.48|4251.48|4291.26|4253.26|4285.85|4247.85|273
1597696200000|2020-08-17 20:30:00|4289.43|4251.43|4288.8|4250.8|4289.84|4251.84|4288.69|4250.69|263
1597696500000|2020-08-17 20:35:00|4288.73|4250.73|4298.49|4260.49|4299.3|4261.3|4287.69|4249.69|283
1597696800000|2020-08-17 20:40:00|4298.35|4260.35|4294.75|4256.75|4298.85|4260.85|4294.13|4256.13|275
1597697100000|2020-08-17 20:45:00|4294.79|4256.79|4288.7|4250.7|4294.79|4256.79|4285.04|4247.04|276
1597697400000|2020-08-17 20:50:00|4288.73|4250.73|4292.19|4254.19|4292.19|4254.19|4285.24|4247.24|283
1597697700000|2020-08-17 20:55:00|4292.22|4254.22|4292.86|4254.86|4294.63|4256.63|4291.98|4253.98|279
1597698000000|2020-08-17 21:00:00|4292.92|4254.92|4304.45|4266.45|4305.4|4267.4|4290.53|4252.53|285
1597698300000|2020-08-17 21:05:00|4304.5|4266.5|4300.6|4262.6|4305.76|4267.76|4300.17|4262.17|285
1597698600000|2020-08-17 21:10:00|4300.67|4262.67|4301.14|4263.14|4302.29|4264.29|4300.03|4262.03|283
1597698900000|2020-08-17 21:15:00|4301.06|4263.06|4304.54|4266.54|4304.54|4266.54|4298.19|4260.19|280
1597699200000|2020-08-17 21:20:00|4304.51|4266.51|4287.34|4249.34|4305|4267|4286.96|4248.96|291
1597699500000|2020-08-17 21:25:00|4287.4|4249.4|4284.95|4246.95|4288.65|4250.65|4284.86|4246.86|281
1597699800000|2020-08-17 21:30:00|4284.96|4246.96|4278.41|4240.41|4284.96|4246.96|4274.29|4236.29|279
1597700100000|2020-08-17 21:35:00|4278.4|4240.4|4276.38|4238.38|4280.59|4242.59|4275.01|4237.01|276
1597700400000|2020-08-17 21:40:00|4276.26|4238.26|4276.08|4238.08|4276.32|4238.32|4273.26|4235.26|282
1597700700000|2020-08-17 21:45:00|4276.13|4238.13|4287.35|4249.35|4287.41|4249.41|4276.13|4238.13|281
1597701000000|2020-08-17 21:50:00|4287.37|4249.37|4291.7|4253.7|4292.13|4254.13|4287.21|4249.21|277
1597701300000|2020-08-17 21:55:00|4291.68|4253.68|4297.02|4259.02|4297.38|4259.38|4291.47|4253.47|281
1597701600000|2020-08-17 22:00:00|4296.91|4258.91|4301.51|4263.51|4302.25|4264.25|4295.18|4257.18|285
1597701900000|2020-08-17 22:05:00|4301.52|4263.52|4303.6|4265.6|4303.6|4265.6|4299.57|4261.57|277
1597702200000|2020-08-17 22:10:00|4303.59|4265.59|4296.26|4258.26|4305.93|4267.93|4296.26|4258.26|287
1597702500000|2020-08-17 22:15:00|4296.22|4258.22|4293.68|4255.68|4297.07|4259.07|4289.47|4251.47|279
1597702800000|2020-08-17 22:20:00|4293.71|4255.71|4299.21|4261.21|4299.26|4261.26|4292.76|4254.76|282
1597703100000|2020-08-17 22:25:00|4299.2|4261.2|4300.28|4262.28|4300.51|4262.51|4296.92|4258.92|277
1597703400000|2020-08-17 22:30:00|4300.14|4262.14|4307.7|4269.7|4309.06|4271.06|4294.75|4256.75|290
1597703700000|2020-08-17 22:35:00|4307.8|4269.8|4306.96|4268.96|4307.89|4269.89|4303.79|4265.79|284
1597704000000|2020-08-17 22:40:00|4307|4269|4301.94|4263.94|4307.04|4269.04|4295.77|4257.77|288
1597704300000|2020-08-17 22:45:00|4302.03|4264.03|4295.74|4257.74|4303.07|4265.07|4295.3|4257.3|280
1597704600000|2020-08-17 22:50:00|4295.64|4257.64|4291.8|4253.8|4295.64|4257.64|4291.12|4253.12|282
1597704900000|2020-08-17 22:55:00|4291.89|4253.89|4297.65|4259.65|4297.66|4259.66|4291.65|4253.65|273
1597705200000|2020-08-17 23:00:00|4297.61|4259.61|4299.98|4261.98|4299.98|4261.98|4297.49|4259.49|269
1597705500000|2020-08-17 23:05:00|4300.16|4262.16|4299.11|4261.11|4308.88|4270.88|4299.11|4261.11|280
1597705800000|2020-08-17 23:10:00|4298.54|4260.54|4277.91|4239.91|4298.54|4260.54|4275.78|4237.78|291
1597706100000|2020-08-17 23:15:00|4278.16|4240.16|4276.8|4238.8|4278.37|4240.37|4268.59|4230.59|292
1597706400000|2020-08-17 23:20:00|4276.85|4238.85|4269.87|4231.87|4276.88|4238.88|4265.71|4227.71|290
1597706700000|2020-08-17 23:25:00|4269.82|4231.82|4268.67|4230.67|4270.73|4232.73|4263.57|4225.57|283
1597707000000|2020-08-17 23:30:00|4268.64|4230.64|4253.41|4215.41|4269.51|4231.51|4252.6|4214.6|285
1597707300000|2020-08-17 23:35:00|4253.67|4215.67|4252.08|4214.08|4261.42|4223.42|4252.08|4214.08|289
1597707600000|2020-08-17 23:40:00|4252.11|4214.11|4228.22|4190.22|4253.33|4215.33|4220.29|4182.29|289
1597707900000|2020-08-17 23:45:00|4226.8|4188.8|4236.58|4198.58|4236.63|4198.63|4209.21|4171.21|298
1597708200000|2020-08-17 23:50:00|4236.53|4198.53|4237.92|4199.92|4240.33|4202.33|4230.9|4192.9|287
1597708500000|2020-08-17 23:55:00|4237.82|4199.82|4235.28|4197.28|4239.59|4201.59|4227.57|4189.57|291
1597708800000|2020-08-18 00:00:00|4235.44|4197.44|4243.73|4205.73|4248.42|4210.42|4231.92|4193.92|296
1597709100000|2020-08-18 00:05:00|4243.84|4205.84|4249.13|4211.13|4249.34|4211.34|4242.92|4204.92|292
1597709400000|2020-08-18 00:10:00|4249.15|4211.15|4256.04|4218.04|4256.61|4218.61|4247.75|4209.75|275
1597709700000|2020-08-18 00:15:00|4255.83|4217.83|4258.21|4220.21|4259.05|4221.05|4255.44|4217.44|284
1597710000000|2020-08-18 00:20:00|4258.12|4220.12|4253.41|4215.41|4258.12|4220.12|4250.96|4212.96|293
1597710300000|2020-08-18 00:25:00|4253.47|4215.47|4259.41|4221.41|4259.41|4221.41|4253.47|4215.47|288
1597710600000|2020-08-18 00:30:00|4259.43|4221.43|4257.09|4219.09|4263.23|4225.23|4254.13|4216.13|279
1597710900000|2020-08-18 00:35:00|4257.04|4219.04|4268.24|4230.24|4268.35|4230.35|4256.95|4218.95|283
1597711200000|2020-08-18 00:40:00|4268.25|4230.25|4266.35|4228.35|4269.45|4231.45|4262.97|4224.97|282
1597711500000|2020-08-18 00:45:00|4266.39|4228.39|4264.93|4226.93|4266.69|4228.69|4260|4222|278
1597711800000|2020-08-18 00:50:00|4264.97|4226.97|4265.89|4227.89|4269.97|4231.97|4264.96|4226.96|278
1597712100000|2020-08-18 00:55:00|4265.92|4227.92|4262.94|4224.94|4267.43|4229.43|4262.44|4224.44|269
1597712400000|2020-08-18 01:00:00|4262.9|4224.9|4254.4|4216.4|4263.54|4225.54|4253.55|4215.55|286
1597712700000|2020-08-18 01:05:00|4254.38|4216.38|4259.48|4221.48|4259.98|4221.98|4254.32|4216.32|276
1597713000000|2020-08-18 01:10:00|4259.5|4221.5|4269.91|4231.91|4270.15|4232.15|4259.44|4221.44|278
1597713300000|2020-08-18 01:15:00|4269.88|4231.88|4266.41|4228.41|4269.88|4231.88|4265.65|4227.65|283
1597713600000|2020-08-18 01:20:00|4266.32|4228.32|4260.18|4222.18|4266.32|4228.32|4254.96|4216.96|284
1597713900000|2020-08-18 01:25:00|4260.17|4222.17|4268.15|4230.15|4271.05|4233.05|4260.12|4222.12|269
1597714200000|2020-08-18 01:30:00|4267.95|4229.95|4264.62|4226.62|4272.68|4234.68|4264.57|4226.57|278
1597714500000|2020-08-18 01:35:00|4264.53|4226.53|4257.99|4219.99|4266.45|4228.45|4257.99|4219.99|280
1597714800000|2020-08-18 01:40:00|4257.83|4219.83|4255.18|4217.18|4257.83|4219.83|4249.58|4211.58|289
1597715100000|2020-08-18 01:45:00|4255.16|4217.16|4250.99|4212.99|4259.16|4221.16|4248.49|4210.49|287
1597715400000|2020-08-18 01:50:00|4251.42|4213.42|4245.39|4207.39|4251.98|4213.98|4242.02|4204.02|284
1597715700000|2020-08-18 01:55:00|4245.34|4207.34|4249.89|4211.89|4249.89|4211.89|4243.45|4205.45|286
1597716000000|2020-08-18 02:00:00|4250.09|4212.09|4240.76|4202.76|4250.09|4212.09|4240.74|4202.74|282
1597716300000|2020-08-18 02:05:00|4240.65|4202.65|4251.99|4213.99|4252.14|4214.14|4236.65|4198.65|290
1597716600000|2020-08-18 02:10:00|4251.85|4213.85|4254.7|4216.7|4256.6|4218.6|4251|4213|278
1597716900000|2020-08-18 02:15:00|4254.97|4216.97|4250.47|4212.47|4255.08|4217.08|4250.43|4212.43|278
1597717200000|2020-08-18 02:20:00|4250.38|4212.38|4256.62|4218.62|4258.55|4220.55|4250.07|4212.07|276
1597717500000|2020-08-18 02:25:00|4256.52|4218.52|4255.23|4217.23|4258.39|4220.39|4254.93|4216.93|270
1597717800000|2020-08-18 02:30:00|4255.14|4217.14|4266.98|4228.98|4267.19|4229.19|4254.9|4216.9|270
1597718100000|2020-08-18 02:35:00|4267.01|4229.01|4262.08|4224.08|4267.71|4229.71|4262.08|4224.08|282
1597718400000|2020-08-18 02:40:00|4262.1|4224.1|4259.79|4221.79|4266.33|4228.33|4259.63|4221.63|282
1597718700000|2020-08-18 02:45:00|4259.78|4221.78|4263.95|4225.95|4265.84|4227.84|4258.28|4220.28|280
1597719000000|2020-08-18 02:50:00|4263.99|4225.99|4269.52|4231.52|4270.2|4232.2|4263.99|4225.99|287
1597719300000|2020-08-18 02:55:00|4269.7|4231.7|4277.33|4239.33|4277.33|4239.33|4267.55|4229.55|289
1597719600000|2020-08-18 03:00:00|4277.37|4239.37|4269.87|4231.87|4277.49|4239.49|4269.71|4231.71|281
1597719900000|2020-08-18 03:05:00|4269.94|4231.94|4270.01|4232.01|4271.96|4233.96|4264.29|4226.29|282
1597720200000|2020-08-18 03:10:00|4269.92|4231.92|4264.88|4226.88|4269.92|4231.92|4262.7|4224.7|284
1597720500000|2020-08-18 03:15:00|4264.67|4226.67|4265.66|4227.66|4267.57|4229.57|4264.35|4226.35|276
1597720800000|2020-08-18 03:20:00|4265.65|4227.65|4257.48|4219.48|4265.75|4227.75|4257.06|4219.06|264
1597721100000|2020-08-18 03:25:00|4257.47|4219.47|4250.74|4212.74|4260.36|4222.36|4250.6|4212.6|283
1597721400000|2020-08-18 03:30:00|4250.71|4212.71|4254.67|4216.67|4254.73|4216.73|4249.16|4211.16|271
1597721700000|2020-08-18 03:35:00|4254.7|4216.7|4240.15|4202.15|4254.7|4216.7|4236.72|4198.72|293
1597722000000|2020-08-18 03:40:00|4240|4202|4249.14|4211.14|4249.35|4211.35|4239.99|4201.99|282
1597722300000|2020-08-18 03:45:00|4249.21|4211.21|4240.24|4202.24|4249.25|4211.25|4237.75|4199.75|274
1597722600000|2020-08-18 03:50:00|4240.14|4202.14|4248.74|4210.74|4248.74|4210.74|4240.14|4202.14|281
1597722900000|2020-08-18 03:55:00|4248.71|4210.71|4246.37|4208.37|4249.45|4211.45|4245.2|4207.2|261
1597723200000|2020-08-18 04:00:00|4246.34|4208.34|4250.97|4212.97|4252.33|4214.33|4245.76|4207.76|279
1597723500000|2020-08-18 04:05:00|4250.91|4212.91|4243.49|4205.49|4250.91|4212.91|4243.49|4205.49|277
1597723800000|2020-08-18 04:10:00|4243.25|4205.25|4230.72|4192.72|4243.25|4205.25|4229.43|4191.43|294
1597724100000|2020-08-18 04:15:00|4230.77|4192.77|4227.31|4189.31|4231.13|4193.13|4221.83|4183.83|286
1597724400000|2020-08-18 04:20:00|4227.42|4189.42|4232.16|4194.16|4233.33|4195.33|4227.42|4189.42|264
1597724700000|2020-08-18 04:25:00|4232.15|4194.15|4236.82|4198.82|4237.92|4199.92|4231.65|4193.65|272
1597725000000|2020-08-18 04:30:00|4236.96|4198.96|4241.3|4203.3|4241.3|4203.3|4232.86|4194.86|279
1597725300000|2020-08-18 04:35:00|4241.35|4203.35|4241.81|4203.81|4243.81|4205.81|4241.34|4203.34|272
1597725600000|2020-08-18 04:40:00|4241.83|4203.83|4236.39|4198.39|4241.83|4203.83|4234.1|4196.1|282
1597725900000|2020-08-18 04:45:00|4236.4|4198.4|4231.18|4193.18|4242.09|4204.09|4231.18|4193.18|282
1597726200000|2020-08-18 04:50:00|4231.19|4193.19|4221.37|4183.37|4231.22|4193.22|4218.63|4180.63|288
1597726500000|2020-08-18 04:55:00|4221.28|4183.28|4220.64|4182.64|4221.29|4183.29|4211.84|4173.84|291
1597726800000|2020-08-18 05:00:00|4220.74|4182.74|4222.81|4184.81|4223.34|4185.34|4215.69|4177.69|284
1597727100000|2020-08-18 05:05:00|4222.78|4184.78|4219.13|4181.13|4225.2|4187.2|4219.12|4181.12|286
1597727400000|2020-08-18 05:10:00|4219.15|4181.15|4206.45|4168.45|4220.84|4182.84|4206.45|4168.45|285
1597727700000|2020-08-18 05:15:00|4206.4|4168.4|4210.55|4172.55|4210.55|4172.55|4199.24|4161.24|287
1597728000000|2020-08-18 05:20:00|4210.64|4172.64|4220.36|4182.36|4222.44|4184.44|4210.64|4172.64|281
1597728300000|2020-08-18 05:25:00|4220.4|4182.4|4217.05|4179.05|4220.65|4182.65|4216.22|4178.22|281
1597728600000|2020-08-18 05:30:00|4217.08|4179.08|4221.2|4183.2|4221.91|4183.91|4216.54|4178.54|273
1597728900000|2020-08-18 05:35:00|4221.15|4183.15|4224.08|4186.08|4224.6|4186.6|4220.94|4182.94|279
1597729200000|2020-08-18 05:40:00|4223.99|4185.99|4229.2|4191.2|4229.27|4191.27|4221.47|4183.47|281
1597729500000|2020-08-18 05:45:00|4229.47|4191.47|4228.43|4190.43|4230.15|4192.15|4226.86|4188.86|279
1597729800000|2020-08-18 05:50:00|4228.45|4190.45|4216.41|4178.41|4229.3|4191.3|4216.39|4178.39|279
1597730100000|2020-08-18 05:55:00|4216.34|4178.34|4214.24|4176.24|4219.19|4181.19|4210.54|4172.54|290
1597730400000|2020-08-18 06:00:00|4214.35|4176.35|4211.6|4173.6|4214.41|4176.41|4204.15|4166.15|287
1597730700000|2020-08-18 06:05:00|4211.75|4173.75|4203.74|4165.74|4212.37|4174.37|4203.74|4165.74|284
1597731000000|2020-08-18 06:10:00|4203.64|4165.64|4200.66|4162.66|4203.64|4165.64|4199.51|4161.51|283
1597731300000|2020-08-18 06:15:00|4200.6|4162.6|4199.37|4161.37|4206.86|4168.86|4199.18|4161.18|279
1597731600000|2020-08-18 06:20:00|4199.34|4161.34|4204.18|4166.18|4205.96|4167.96|4195.94|4157.94|280
1597731900000|2020-08-18 06:25:00|4204.22|4166.22|4206.3|4168.3|4208.88|4170.88|4204.22|4166.22|268
1597732200000|2020-08-18 06:30:00|4206.35|4168.35|4208.19|4170.19|4208.78|4170.78|4197.83|4159.83|285
1597732500000|2020-08-18 06:35:00|4208.15|4170.15|4220.11|4182.11|4220.14|4182.14|4208.06|4170.06|289
1597732800000|2020-08-18 06:40:00|4220.3|4182.3|4224.13|4186.13|4224.13|4186.13|4220.1|4182.1|272
1597733100000|2020-08-18 06:45:00|4224.23|4186.23|4229.45|4191.45|4230.08|4192.08|4223.55|4185.55|279
1597733400000|2020-08-18 06:50:00|4229.39|4191.39|4231.89|4193.89|4232.52|4194.52|4228|4190|271
1597733700000|2020-08-18 06:55:00|4231.81|4193.81|4233.36|4195.36|4234.97|4196.97|4231.13|4193.13|278
1597734000000|2020-08-18 07:00:00|4233.31|4195.31|4230.89|4192.89|4233.36|4195.36|4228.58|4190.58|264
1597734300000|2020-08-18 07:05:00|4230.88|4192.88|4225.12|4187.12|4230.94|4192.94|4224.6|4186.6|271
1597734600000|2020-08-18 07:10:00|4225.1|4187.1|4228.08|4190.08|4228.46|4190.46|4224.86|4186.86|270
1597734900000|2020-08-18 07:15:00|4228.06|4190.06|4234.13|4196.13|4234.71|4196.71|4228.03|4190.03|268
1597735200000|2020-08-18 07:20:00|4234.18|4196.18|4234.44|4196.44|4234.96|4196.96|4232.7|4194.7|268
1597735500000|2020-08-18 07:25:00|4234.37|4196.37|4229.72|4191.72|4234.72|4196.72|4229.58|4191.58|267
1597735800000|2020-08-18 07:30:00|4229.71|4191.71|4224.77|4186.77|4229.71|4191.71|4224.48|4186.48|265
1597736100000|2020-08-18 07:35:00|4224.72|4186.72|4221.32|4183.32|4226.35|4188.35|4221.27|4183.27|269
1597736400000|2020-08-18 07:40:00|4221.29|4183.29|4217.6|4179.6|4222.66|4184.66|4215.91|4177.91|277
1597736700000|2020-08-18 07:45:00|4217.66|4179.66|4221.78|4183.78|4222.12|4184.12|4217.66|4179.66|262
1597737000000|2020-08-18 07:50:00|4221.72|4183.72|4223.1|4185.1|4223.49|4185.49|4221.68|4183.68|267
1597737300000|2020-08-18 07:55:00|4223.17|4185.17|4227.82|4189.82|4227.82|4189.82|4222.92|4184.92|262
1597737600000|2020-08-18 08:00:00|4227.95|4189.95|4230.59|4192.59|4230.79|4192.79|4225.72|4187.72|272
1597737900000|2020-08-18 08:05:00|4230.55|4192.55|4230.87|4192.87|4233.44|4195.44|4230.55|4192.55|266
1597738200000|2020-08-18 08:10:00|4230.84|4192.84|4228.32|4190.32|4231.19|4193.19|4227.8|4189.8|268
1597738500000|2020-08-18 08:15:00|4228.26|4190.26|4225.43|4187.43|4228.4|4190.4|4222.5|4184.5|271
1597738800000|2020-08-18 08:20:00|4225.33|4187.33|4230.68|4192.68|4230.7|4192.7|4224.81|4186.81|273
1597739100000|2020-08-18 08:25:00|4230.71|4192.71|4234.84|4196.84|4234.93|4196.93|4230.71|4192.71|275
1597739400000|2020-08-18 08:30:00|4234.79|4196.79|4234.95|4196.95|4236.29|4198.29|4234.04|4196.04|273
1597739700000|2020-08-18 08:35:00|4234.76|4196.76|4238.17|4200.17|4239.08|4201.08|4231.11|4193.11|276
1597740000000|2020-08-18 08:40:00|4237.92|4199.92|4234.11|4196.11|4240.47|4202.47|4234.05|4196.05|283
1597740300000|2020-08-18 08:45:00|4234.23|4196.23|4229.7|4191.7|4234.23|4196.23|4229.22|4191.22|276
1597740600000|2020-08-18 08:50:00|4229.78|4191.78|4228.26|4190.26|4229.87|4191.87|4226.1|4188.1|269
1597740900000|2020-08-18 08:55:00|4228.25|4190.25|4231.11|4193.11|4232.07|4194.07|4228.1|4190.1|265
1597741200000|2020-08-18 09:00:00|4231.13|4193.13|4227.91|4189.91|4231.13|4193.13|4227.91|4189.91|274
1597741500000|2020-08-18 09:05:00|4228.07|4190.07|4218.06|4180.06|4228.25|4190.25|4217.22|4179.22|281
1597741800000|2020-08-18 09:10:00|4218.11|4180.11|4222.02|4184.02|4222.2|4184.2|4218.11|4180.11|268
1597742100000|2020-08-18 09:15:00|4221.98|4183.98|4224.62|4186.62|4225.09|4187.09|4218.58|4180.58|275
1597742400000|2020-08-18 09:20:00|4224.37|4186.37|4221.18|4183.18|4224.65|4186.65|4221.17|4183.17|282
1597742700000|2020-08-18 09:25:00|4221.2|4183.2|4212.58|4174.58|4221.2|4183.2|4212.58|4174.58|270
1597743000000|2020-08-18 09:30:00|4212.67|4174.67|4222.82|4184.82|4225.08|4187.08|4212.59|4174.59|276
1597743300000|2020-08-18 09:35:00|4222.81|4184.81|4218.8|4180.8|4225.76|4187.76|4218.8|4180.8|281
1597743600000|2020-08-18 09:40:00|4218.79|4180.79|4216.86|4178.86|4218.92|4180.92|4216.67|4178.67|268
1597743900000|2020-08-18 09:45:00|4216.84|4178.84|4213.24|4175.24|4217.1|4179.1|4213.24|4175.24|270
1597744200000|2020-08-18 09:50:00|4213.23|4175.23|4207.02|4169.02|4215.04|4177.04|4206.05|4168.05|277
1597744500000|2020-08-18 09:55:00|4206.99|4168.99|4207.79|4169.79|4208.8|4170.8|4205.28|4167.28|276
1597744800000|2020-08-18 10:00:00|4207.86|4169.86|4211.54|4173.54|4211.62|4173.62|4207.26|4169.26|269
1597745100000|2020-08-18 10:05:00|4211.52|4173.52|4207.41|4169.41|4211.68|4173.68|4207.34|4169.34|262
1597745400000|2020-08-18 10:10:00|4207.29|4169.29|4207.27|4169.27|4208.79|4170.79|4204.58|4166.58|271
1597745700000|2020-08-18 10:15:00|4207.32|4169.32|4216.54|4178.54|4219.89|4181.89|4207.31|4169.31|281
1597746000000|2020-08-18 10:20:00|4216.59|4178.59|4213.5|4175.5|4218.46|4180.46|4213.4|4175.4|273
1597746300000|2020-08-18 10:25:00|4213.53|4175.53|4202.46|4164.46|4213.53|4175.53|4202.45|4164.45|288
1597746600000|2020-08-18 10:30:00|4202.47|4164.47|4213.34|4175.34|4214.75|4176.75|4196.91|4158.91|287
1597746900000|2020-08-18 10:35:00|4213.35|4175.35|4225.08|4187.08|4225.11|4187.11|4213.35|4175.35|287
1597747200000|2020-08-18 10:40:00|4225.18|4187.18|4229.35|4191.35|4229.69|4191.69|4223.33|4185.33|280
1597747500000|2020-08-18 10:45:00|4229.36|4191.36|4229.71|4191.71|4231.52|4193.52|4225.81|4187.81|279
1597747800000|2020-08-18 10:50:00|4229.65|4191.65|4231.19|4193.19|4231.94|4193.94|4228.95|4190.95|276
1597748100000|2020-08-18 10:55:00|4231.22|4193.22|4227.95|4189.95|4232.24|4194.24|4227.78|4189.78|274
1597748400000|2020-08-18 11:00:00|4227.94|4189.94|4222.48|4184.48|4227.94|4189.94|4221.93|4183.93|282
1597748700000|2020-08-18 11:05:00|4222.67|4184.67|4223.91|4185.91|4226.33|4188.33|4222.67|4184.67|276
1597749000000|2020-08-18 11:10:00|4224.02|4186.02|4224.37|4186.37|4225.51|4187.51|4223.98|4185.98|248
1597749300000|2020-08-18 11:15:00|4224.4|4186.4|4221.09|4183.09|4225.61|4187.61|4220.77|4182.77|279
1597749600000|2020-08-18 11:20:00|4221.07|4183.07|4210.31|4172.31|4221.07|4183.07|4209.02|4171.02|282
1597749900000|2020-08-18 11:25:00|4210.33|4172.33|4217.11|4179.11|4217.62|4179.62|4210.11|4172.11|278
1597750200000|2020-08-18 11:30:00|4217.19|4179.19|4198.54|4160.54|4217.19|4179.19|4198.35|4160.35|284
1597750500000|2020-08-18 11:35:00|4198.56|4160.56|4201.22|4163.22|4204.08|4166.08|4198.56|4160.56|283
1597750800000|2020-08-18 11:40:00|4201.1|4163.1|4192.17|4154.17|4203.98|4165.98|4192.11|4154.11|280
1597751100000|2020-08-18 11:45:00|4191.95|4153.95|4199.83|4161.83|4201.8|4163.8|4188.24|4150.24|284
1597751400000|2020-08-18 11:50:00|4199.62|4161.62|4193.26|4155.26|4201.3|4163.3|4193.26|4155.26|281
1597751700000|2020-08-18 11:55:00|4192.96|4154.96|4166.12|4128.12|4192.96|4154.96|4165.59|4127.59|293
1597752000000|2020-08-18 12:00:00|4166|4128|4187.48|4149.48|4187.94|4149.94|4159|4121|297
1597752300000|2020-08-18 12:05:00|4187.36|4149.36|4188.51|4150.51|4197.03|4159.03|4186.73|4148.73|283
1597752600000|2020-08-18 12:10:00|4188.52|4150.52|4172.57|4134.57|4188.58|4150.58|4170.78|4132.78|289
1597752900000|2020-08-18 12:15:00|4172.52|4134.52|4178.73|4140.73|4183.1|4145.1|4170.07|4132.07|289
1597753200000|2020-08-18 12:20:00|4178.9|4140.9|4186.16|4148.16|4186.22|4148.22|4178.9|4140.9|280
1597753500000|2020-08-18 12:25:00|4186.2|4148.2|4193.78|4155.78|4193.78|4155.78|4186.2|4148.2|278
1597753800000|2020-08-18 12:30:00|4193.67|4155.67|4184.65|4146.65|4193.67|4155.67|4181.85|4143.85|280
1597754100000|2020-08-18 12:35:00|4184.63|4146.63|4190.63|4152.63|4191.54|4153.54|4184.57|4146.57|276
1597754400000|2020-08-18 12:40:00|4190.62|4152.62|4179.38|4141.38|4190.63|4152.63|4179.37|4141.37|285
1597754700000|2020-08-18 12:45:00|4179.3|4141.3|4189.88|4151.88|4190.03|4152.03|4178.67|4140.67|275
1597755000000|2020-08-18 12:50:00|4189.94|4151.94|4197.96|4159.96|4198.1|4160.1|4189.08|4151.08|282
1597755300000|2020-08-18 12:55:00|4198.02|4160.02|4200.3|4162.3|4200.3|4162.3|4197.19|4159.19|282
1597755600000|2020-08-18 13:00:00|4200.56|4162.56|4201.05|4163.05|4206.65|4168.65|4200.11|4162.11|287
1597755900000|2020-08-18 13:05:00|4201.03|4163.03|4199.96|4161.96|4205.63|4167.63|4199.96|4161.96|278
1597756200000|2020-08-18 13:10:00|4199.97|4161.97|4195.4|4157.4|4202.53|4164.53|4195.4|4157.4|283
1597756500000|2020-08-18 13:15:00|4195.34|4157.34|4186.07|4148.07|4197.08|4159.08|4186.04|4148.04|274
1597756800000|2020-08-18 13:20:00|4186.16|4148.16|4181.15|4143.15|4186.17|4148.17|4181.15|4143.15|273
1597757100000|2020-08-18 13:25:00|4181.04|4143.04|4180.1|4142.1|4181.82|4143.82|4179.75|4141.75|280
1597757400000|2020-08-18 13:30:00|4180.13|4142.13|4186.21|4148.21|4186.21|4148.21|4180.1|4142.1|279
1597757700000|2020-08-18 13:35:00|4186.22|4148.22|4172.83|4134.83|4186.28|4148.28|4172.78|4134.78|287
1597758000000|2020-08-18 13:40:00|4172.37|4134.37|4153.74|4115.74|4172.82|4134.82|4153.74|4115.74|291
1597758300000|2020-08-18 13:45:00|4153.72|4115.72|4160.67|4122.67|4165.29|4127.29|4145.28|4107.28|292
1597758600000|2020-08-18 13:50:00|4160.57|4122.57|4136.76|4098.76|4166.4|4128.4|4136.73|4098.73|290
1597758900000|2020-08-18 13:55:00|4136.68|4098.68|4102.58|4064.58|4137.28|4099.28|4099.69|4061.69|298
1597759200000|2020-08-18 14:00:00|4102.22|4064.22|4129.97|4091.97|4140.52|4102.52|4100.67|4062.67|298
1597759500000|2020-08-18 14:05:00|4129.46|4091.46|4143.14|4105.14|4153.88|4115.88|4129.46|4091.46|299
1597759800000|2020-08-18 14:10:00|4142.1|4104.1|4119.71|4081.71|4143.36|4105.36|4114.54|4076.54|294
1597760100000|2020-08-18 14:15:00|4120.13|4082.13|4080.21|4042.21|4120.36|4082.36|4078.56|4040.56|296
1597760400000|2020-08-18 14:20:00|4079.89|4041.89|4118.55|4080.55|4122.61|4084.61|4077.28|4039.28|300
1597760700000|2020-08-18 14:25:00|4118.19|4080.19|4098.37|4060.37|4121.79|4083.79|4096.46|4058.46|298
1597761000000|2020-08-18 14:30:00|4097.89|4059.89|4058.53|4020.53|4097.89|4059.89|4057.78|4019.78|298
1597761300000|2020-08-18 14:35:00|4058.6|4020.6|4068.29|4030.29|4076.43|4038.43|4055.86|4017.86|299
1597761600000|2020-08-18 14:40:00|4068.73|4030.73|4083.4|4045.4|4083.4|4045.4|4065.82|4027.82|297
1597761900000|2020-08-18 14:45:00|4083.96|4045.96|4102.31|4064.31|4102.6|4064.6|4083.96|4045.96|297
1597762200000|2020-08-18 14:50:00|4102.57|4064.57|4112.2|4074.2|4115.9|4077.9|4098.03|4060.03|294
1597762500000|2020-08-18 14:55:00|4112.3|4074.3|4101.72|4063.72|4118.17|4080.17|4101.66|4063.66|289
1597762800000|2020-08-18 15:00:00|4101.67|4063.67|4116.24|4078.24|4116.65|4078.65|4090.78|4052.78|293
1597763100000|2020-08-18 15:05:00|4116.13|4078.13|4125.32|4087.32|4125.32|4087.32|4115.66|4077.66|294
1597763400000|2020-08-18 15:10:00|4125.4|4087.4|4137.64|4099.64|4137.71|4099.71|4120.1|4082.1|289
1597763700000|2020-08-18 15:15:00|4137.82|4099.82|4133.69|4095.69|4138.22|4100.22|4132.49|4094.49|291
1597764000000|2020-08-18 15:20:00|4133.46|4095.46|4125.06|4087.06|4134.18|4096.18|4121.08|4083.08|287
1597764300000|2020-08-18 15:25:00|4125.08|4087.08|4129.93|4091.93|4133.31|4095.31|4124.23|4086.23|289
1597764600000|2020-08-18 15:30:00|4129.91|4091.91|4111.79|4073.79|4129.91|4091.91|4111.58|4073.58|287
1597764900000|2020-08-18 15:35:00|4111.81|4073.81|4120.88|4082.88|4120.95|4082.95|4111.16|4073.16|277
1597765200000|2020-08-18 15:40:00|4121.05|4083.05|4112.94|4074.94|4125.48|4087.48|4112.93|4074.93|283
1597765500000|2020-08-18 15:45:00|4112.91|4074.91|4095.03|4057.03|4113.72|4075.72|4095.02|4057.02|291
1597765800000|2020-08-18 15:50:00|4095.07|4057.07|4083.97|4045.97|4098.5|4060.5|4083.61|4045.61|294
1597766100000|2020-08-18 15:55:00|4084.44|4046.44|4094.03|4056.03|4098.26|4060.26|4082.59|4044.59|295
1597766400000|2020-08-18 16:00:00|4093.8|4055.8|4097.66|4059.66|4100.81|4062.81|4079.13|4041.13|290
1597766700000|2020-08-18 16:05:00|4097.68|4059.68|4072.44|4034.44|4097.68|4059.68|4071.49|4033.49|294
1597767000000|2020-08-18 16:10:00|4072.48|4034.48|4097.45|4059.45|4097.7|4059.7|4063.3|4025.3|292
1597767300000|2020-08-18 16:15:00|4097.68|4059.68|4106.58|4068.58|4113.76|4075.76|4097.68|4059.68|285
1597767600000|2020-08-18 16:20:00|4106.33|4068.33|4116.69|4078.69|4116.69|4078.69|4104.94|4066.94|284
1597767900000|2020-08-18 16:25:00|4116.74|4078.74|4112.61|4074.61|4118.82|4080.82|4108.9|4070.9|288
1597768200000|2020-08-18 16:30:00|4112.7|4074.7|4129.31|4091.31|4129.31|4091.31|4112.7|4074.7|287
1597768500000|2020-08-18 16:35:00|4129.58|4091.58|4125.3|4087.3|4132.82|4094.82|4124.81|4086.81|288
1597768800000|2020-08-18 16:40:00|4124.69|4086.69|4130.07|4092.07|4131.26|4093.26|4124.46|4086.46|280
1597769100000|2020-08-18 16:45:00|4130.11|4092.11|4130.24|4092.24|4137.5|4099.5|4129.79|4091.79|290
1597769400000|2020-08-18 16:50:00|4129.97|4091.97|4126.55|4088.55|4131.27|4093.27|4122.12|4084.12|278
1597769700000|2020-08-18 16:55:00|4126.75|4088.75|4131.55|4093.55|4132.51|4094.51|4125.84|4087.84|277
1597770000000|2020-08-18 17:00:00|4131.49|4093.49|4120.76|4082.76|4131.8|4093.8|4117.65|4079.65|277
1597770300000|2020-08-18 17:05:00|4120.78|4082.78|4141.29|4103.29|4142.06|4104.06|4120.67|4082.67|281
1597770600000|2020-08-18 17:10:00|4141.33|4103.33|4140.09|4102.09|4145.32|4107.32|4137.29|4099.29|291
1597770900000|2020-08-18 17:15:00|4140.13|4102.13|4127.71|4089.71|4143.32|4105.32|4127.26|4089.26|282
1597771200000|2020-08-18 17:20:00|4127.77|4089.77|4126.09|4088.09|4130.18|4092.18|4124.55|4086.55|278
1597771500000|2020-08-18 17:25:00|4126.23|4088.23|4124.42|4086.42|4133.78|4095.78|4123.11|4085.11|277
1597771800000|2020-08-18 17:30:00|4124.4|4086.4|4121.94|4083.94|4124.77|4086.77|4117.98|4079.98|279
1597772100000|2020-08-18 17:35:00|4121.98|4083.98|4137.35|4099.35|4137.44|4099.44|4120.66|4082.66|283
1597772400000|2020-08-18 17:40:00|4137.56|4099.56|4129.3|4091.3|4137.93|4099.93|4128.65|4090.65|280
1597772700000|2020-08-18 17:45:00|4129.26|4091.26|4134.73|4096.73|4139.08|4101.08|4128.2|4090.2|286
1597773000000|2020-08-18 17:50:00|4134.75|4096.75|4126.15|4088.15|4134.98|4096.98|4126.13|4088.13|278
1597773300000|2020-08-18 17:55:00|4126.19|4088.19|4124.68|4086.68|4126.56|4088.56|4123.52|4085.52|281
1597773600000|2020-08-18 18:00:00|4124.72|4086.72|4118.24|4080.24|4130.6|4092.6|4115.49|4077.49|283
1597773900000|2020-08-18 18:05:00|4118.28|4080.28|4126.02|4088.02|4126.87|4088.87|4118.21|4080.21|275
1597774200000|2020-08-18 18:10:00|4125.92|4087.92|4120.44|4082.44|4128|4090|4120.44|4082.44|273
1597774500000|2020-08-18 18:15:00|4120.4|4082.4|4135.38|4097.38|4136.4|4098.4|4119.52|4081.52|277
1597774800000|2020-08-18 18:20:00|4135.5|4097.5|4132.72|4094.72|4137.18|4099.18|4132.26|4094.26|271
1597775100000|2020-08-18 18:25:00|4132.7|4094.7|4133.17|4095.17|4134.36|4096.36|4131.9|4093.9|274
1597775400000|2020-08-18 18:30:00|4133.21|4095.21|4139.92|4101.92|4140.49|4102.49|4133.2|4095.2|270
1597775700000|2020-08-18 18:35:00|4139.89|4101.89|4137.49|4099.49|4140.29|4102.29|4136.98|4098.98|280
1597776000000|2020-08-18 18:40:00|4137.5|4099.5|4130.06|4092.06|4138.58|4100.58|4129.86|4091.86|271
1597776300000|2020-08-18 18:45:00|4130.03|4092.03|4128.52|4090.52|4130.05|4092.05|4126.51|4088.51|274
1597776600000|2020-08-18 18:50:00|4128.65|4090.65|4122.93|4084.93|4129.02|4091.02|4120.09|4082.09|279
1597776900000|2020-08-18 18:55:00|4122.91|4084.91|4122.28|4084.28|4124.33|4086.33|4122.1|4084.1|274
1597777200000|2020-08-18 19:00:00|4122.26|4084.26|4136.87|4098.87|4137.09|4099.09|4122.25|4084.25|278
1597777500000|2020-08-18 19:05:00|4136.9|4098.9|4140.73|4102.73|4143.98|4105.98|4136.82|4098.82|275
1597777800000|2020-08-18 19:10:00|4140.74|4102.74|4145.25|4107.25|4145.29|4107.29|4140.64|4102.64|277
1597778100000|2020-08-18 19:15:00|4145.43|4107.43|4143.07|4105.07|4147.69|4109.69|4140.8|4102.8|280
1597778400000|2020-08-18 19:20:00|4143.23|4105.23|4138.37|4100.37|4143.6|4105.6|4137.23|4099.23|265
1597778700000|2020-08-18 19:25:00|4138.34|4100.34|4143.14|4105.14|4145.11|4107.11|4138.25|4100.25|266
1597779000000|2020-08-18 19:30:00|4143.1|4105.1|4134.89|4096.89|4143.23|4105.23|4133.77|4095.77|267
1597779300000|2020-08-18 19:35:00|4134.87|4096.87|4140.58|4102.58|4140.58|4102.58|4134.71|4096.71|279
1597779600000|2020-08-18 19:40:00|4140.5|4102.5|4141.68|4103.68|4143.56|4105.56|4140.5|4102.5|277
1597779900000|2020-08-18 19:45:00|4141.57|4103.57|4138.72|4100.72|4141.57|4103.57|4138.25|4100.25|275
1597780200000|2020-08-18 19:50:00|4138.69|4100.69|4132.3|4094.3|4138.69|4100.69|4130.43|4092.43|274
1597780500000|2020-08-18 19:55:00|4132.35|4094.35|4129.92|4091.92|4133.01|4095.01|4129.92|4091.92|262
1597780800000|2020-08-18 20:00:00|4129.83|4091.83|4142.12|4104.12|4142.2|4104.2|4129.83|4091.83|279
1597781100000|2020-08-18 20:05:00|4142.14|4104.14|4141.86|4103.86|4143.5|4105.5|4140.86|4102.86|272
1597781400000|2020-08-18 20:10:00|4141.88|4103.88|4144.05|4106.05|4144.23|4106.23|4141.76|4103.76|261
1597781700000|2020-08-18 20:15:00|4144.02|4106.02|4144.13|4106.13|4145.43|4107.43|4143.7|4105.7|266
1597782000000|2020-08-18 20:20:00|4144.08|4106.08|4150.54|4112.54|4150.54|4112.54|4144.08|4106.08|264
1597782300000|2020-08-18 20:25:00|4151.54|4113.54|4156.92|4118.92|4160.99|4122.99|4151.54|4113.54|275
1597782600000|2020-08-18 20:30:00|4156.94|4118.94|4156.02|4118.02|4161.37|4123.37|4154.23|4116.23|269
1597782900000|2020-08-18 20:35:00|4156.05|4118.05|4153.56|4115.56|4158.2|4120.2|4153.01|4115.01|259
1597783200000|2020-08-18 20:40:00|4153.57|4115.57|4151.85|4113.85|4154.56|4116.56|4151.85|4113.85|268
1597783500000|2020-08-18 20:45:00|4151.83|4113.83|4146.07|4108.07|4151.96|4113.96|4144.29|4106.29|270
1597783800000|2020-08-18 20:50:00|4146.16|4108.16|4141.24|4103.24|4149.25|4111.25|4141.23|4103.23|279
1597784100000|2020-08-18 20:55:00|4141.23|4103.23|4155.18|4117.18|4155.21|4117.21|4141.08|4103.08|277
1597784400000|2020-08-18 21:00:00|4155.14|4117.14|4157.97|4119.97|4158.1|4120.1|4149.93|4111.93|275
1597784700000|2020-08-18 21:05:00|4158.08|4120.08|4164.53|4126.53|4164.58|4126.58|4157.8|4119.8|274
1597785000000|2020-08-18 21:10:00|4164.5|4126.5|4162.28|4124.28|4165.15|4127.15|4162.07|4124.07|273
1597785300000|2020-08-18 21:15:00|4162.27|4124.27|4172.15|4134.15|4172.18|4134.18|4162.27|4124.27|268
1597785600000|2020-08-18 21:20:00|4172.1|4134.1|4166.38|4128.38|4173.54|4135.54|4165.42|4127.42|278
1597785900000|2020-08-18 21:25:00|4166.14|4128.14|4162.69|4124.69|4166.16|4128.16|4162.61|4124.61|276
1597786200000|2020-08-18 21:30:00|4162.73|4124.73|4165.03|4127.03|4165.16|4127.16|4161.36|4123.36|262
1597786500000|2020-08-18 21:35:00|4165|4127|4165.82|4127.82|4167.98|4129.98|4164.81|4126.81|270
1597786800000|2020-08-18 21:40:00|4165.87|4127.87|4150.73|4112.73|4165.88|4127.88|4150.73|4112.73|280
1597787100000|2020-08-18 21:45:00|4150.56|4112.56|4151.88|4113.88|4158.75|4120.75|4149.16|4111.16|268
1597787400000|2020-08-18 21:50:00|4151.81|4113.81|4156.56|4118.56|4156.56|4118.56|4148.27|4110.27|270
1597787700000|2020-08-18 21:55:00|4156.48|4118.48|4155.87|4117.87|4158.39|4120.39|4155.07|4117.07|280
1597788000000|2020-08-18 22:00:00|4155.86|4117.86|4154.91|4116.91|4162.94|4124.94|4154.31|4116.31|276
1597788300000|2020-08-18 22:05:00|4154.88|4116.88|4152.53|4114.53|4156.27|4118.27|4151.87|4113.87|277
1597788600000|2020-08-18 22:10:00|4152.52|4114.52|4145.55|4107.55|4152.59|4114.59|4144.41|4106.41|272
1597788900000|2020-08-18 22:15:00|4145.5|4107.5|4146.58|4108.58|4147.09|4109.09|4144.18|4106.18|281
1597789200000|2020-08-18 22:20:00|4146.64|4108.64|4145.13|4107.13|4150.09|4112.09|4145.06|4107.06|263
1597789500000|2020-08-18 22:25:00|4145.06|4107.06|4150.68|4112.68|4150.68|4112.68|4144.61|4106.61|280
1597789800000|2020-08-18 22:30:00|4150.65|4112.65|4152.01|4114.01|4155.11|4117.11|4150.07|4112.07|282
1597790100000|2020-08-18 22:35:00|4152|4114|4151.26|4113.26|4152.17|4114.17|4148.23|4110.23|271
1597790400000|2020-08-18 22:40:00|4151.27|4113.27|4146.14|4108.14|4151.27|4113.27|4146.01|4108.01|274
1597790700000|2020-08-18 22:45:00|4146.07|4108.07|4133.4|4095.4|4146.1|4108.1|4133.31|4095.31|278
1597791000000|2020-08-18 22:50:00|4133.56|4095.56|4131.35|4093.35|4135|4097|4130.38|4092.38|280
1597791300000|2020-08-18 22:55:00|4131.34|4093.34|4134.15|4096.15|4134.73|4096.73|4131.34|4093.34|274
1597791600000|2020-08-18 23:00:00|4134.13|4096.13|4126.82|4088.82|4135.18|4097.18|4126.7|4088.7|276
1597791900000|2020-08-18 23:05:00|4126.43|4088.43|4128.83|4090.83|4129.02|4091.02|4124.54|4086.54|271
1597792200000|2020-08-18 23:10:00|4128.85|4090.85|4119.01|4081.01|4128.97|4090.97|4119.01|4081.01|281
1597792500000|2020-08-18 23:15:00|4118.93|4080.93|4121.15|4083.15|4126.09|4088.09|4118.93|4080.93|274
1597792800000|2020-08-18 23:20:00|4121.1|4083.1|4116.35|4078.35|4121.46|4083.46|4112.74|4074.74|288
1597793100000|2020-08-18 23:25:00|4116.49|4078.49|4108.9|4070.9|4116.49|4078.49|4106.96|4068.96|284
1597793400000|2020-08-18 23:30:00|4108.71|4070.71|4114.58|4076.58|4116.96|4078.96|4107.55|4069.55|288
1597793700000|2020-08-18 23:35:00|4114.62|4076.62|4117.68|4079.68|4117.8|4079.8|4111.22|4073.22|274
1597794000000|2020-08-18 23:40:00|4117.78|4079.78|4112.87|4074.87|4120.43|4082.43|4112.87|4074.87|277
1597794300000|2020-08-18 23:45:00|4112.7|4074.7|4110.85|4072.85|4112.7|4074.7|4107.31|4069.31|263
1597794600000|2020-08-18 23:50:00|4111.11|4073.11|4101.71|4063.71|4112.26|4074.26|4101.66|4063.66|282
1597794900000|2020-08-18 23:55:00|4101.69|4063.69|4101.17|4063.17|4105.88|4067.88|4099.72|4061.72|276
1597795200000|2020-08-19 00:00:00|4101.07|4063.07|4104.9|4066.9|4115.58|4077.58|4099.28|4061.28|290
1597795500000|2020-08-19 00:05:00|4104.94|4066.94|4100.57|4062.57|4105.07|4067.07|4097.94|4059.94|281
1597795800000|2020-08-19 00:10:00|4100.58|4062.58|4093.33|4055.33|4100.61|4062.61|4085.83|4047.83|290
1597796100000|2020-08-19 00:15:00|4093.34|4055.34|4105.54|4067.54|4105.54|4067.54|4090.73|4052.73|286
1597796400000|2020-08-19 00:20:00|4105.66|4067.66|4114.1|4076.1|4114.1|4076.1|4105.66|4067.66|281
1597796700000|2020-08-19 00:25:00|4114.07|4076.07|4115.17|4077.17|4115.8|4077.8|4113.34|4075.34|268
1597797000000|2020-08-19 00:30:00|4115.13|4077.13|4115.16|4077.16|4118.85|4080.85|4114.57|4076.57|273
1597797300000|2020-08-19 00:35:00|4115.13|4077.13|4112.4|4074.4|4115.55|4077.55|4112.3|4074.3|277
1597797600000|2020-08-19 00:40:00|4112.35|4074.35|4120.47|4082.47|4120.73|4082.73|4111.82|4073.82|275
1597797900000|2020-08-19 00:45:00|4120.48|4082.48|4116.35|4078.35|4121.78|4083.78|4116.3|4078.3|285
1597798200000|2020-08-19 00:50:00|4116.4|4078.4|4116.09|4078.09|4118.88|4080.88|4115.72|4077.72|272
1597798500000|2020-08-19 00:55:00|4116.01|4078.01|4120.32|4082.32|4120.32|4082.32|4113.43|4075.43|272
1597798800000|2020-08-19 01:00:00|4120.36|4082.36|4129.79|4091.79|4130.67|4092.67|4120.28|4082.28|285
1597799100000|2020-08-19 01:05:00|4129.83|4091.83|4133.26|4095.26|4133.57|4095.57|4129.83|4091.83|270
1597799400000|2020-08-19 01:10:00|4133.3|4095.3|4136.49|4098.49|4137.67|4099.67|4132.78|4094.78|287
1597799700000|2020-08-19 01:15:00|4136.54|4098.54|4136.57|4098.57|4145.63|4107.63|4136.37|4098.37|283
1597800000000|2020-08-19 01:20:00|4136.43|4098.43|4129.91|4091.91|4136.43|4098.43|4129.84|4091.84|279
1597800300000|2020-08-19 01:25:00|4129.93|4091.93|4124.74|4086.74|4133.49|4095.49|4124.7|4086.7|285
1597800600000|2020-08-19 01:30:00|4124.6|4086.6|4128.55|4090.55|4129.07|4091.07|4124.58|4086.58|278
1597800900000|2020-08-19 01:35:00|4128.54|4090.54|4125.71|4087.71|4128.92|4090.92|4124.24|4086.24|274
1597801200000|2020-08-19 01:40:00|4125.63|4087.63|4120.89|4082.89|4126.56|4088.56|4119.35|4081.35|264
1597801500000|2020-08-19 01:45:00|4120.88|4082.88|4124.41|4086.41|4124.41|4086.41|4119.43|4081.43|254
1597801800000|2020-08-19 01:50:00|4124.34|4086.34|4112.26|4074.26|4125.7|4087.7|4112.26|4074.26|263
1597802100000|2020-08-19 01:55:00|4112.09|4074.09|4111.48|4073.48|4113.28|4075.28|4107.68|4069.68|282
1597802400000|2020-08-19 02:00:00|4111.33|4073.33|4109.3|4071.3|4114.43|4076.43|4109.06|4071.06|273
1597802700000|2020-08-19 02:05:00|4109.51|4071.51|4101.12|4063.12|4109.51|4071.51|4100.05|4062.05|278
1597803000000|2020-08-19 02:10:00|4101.22|4063.22|4095.65|4057.65|4103.96|4065.96|4095.32|4057.32|284
1597803300000|2020-08-19 02:15:00|4095.72|4057.72|4088.48|4050.48|4097.9|4059.9|4088.37|4050.37|286
1597803600000|2020-08-19 02:20:00|4088.49|4050.49|4093.03|4055.03|4093.03|4055.03|4084.52|4046.52|279
1597803900000|2020-08-19 02:25:00|4092.99|4054.99|4082.22|4044.22|4093.63|4055.63|4081.05|4043.05|287
1597804200000|2020-08-19 02:30:00|4082.32|4044.32|4093.38|4055.38|4094.64|4056.64|4082.32|4044.32|277
1597804500000|2020-08-19 02:35:00|4093.39|4055.39|4087.38|4049.38|4094.42|4056.42|4087.38|4049.38|276
1597804800000|2020-08-19 02:40:00|4087.35|4049.35|4073.31|4035.31|4087.35|4049.35|4071.53|4033.53|286
1597805100000|2020-08-19 02:45:00|4073.17|4035.17|4081.16|4043.16|4082.87|4044.87|4070.58|4032.58|287
1597805400000|2020-08-19 02:50:00|4081.07|4043.07|4082.42|4044.42|4083.87|4045.87|4080.77|4042.77|277
1597805700000|2020-08-19 02:55:00|4082.54|4044.54|4080.15|4042.15|4088.36|4050.36|4078.67|4040.67|273
1597806000000|2020-08-19 03:00:00|4080.05|4042.05|4070.02|4032.02|4080.05|4042.05|4066.74|4028.74|290
1597806300000|2020-08-19 03:05:00|4069.96|4031.96|4088.8|4050.8|4089.03|4051.03|4069.95|4031.95|286
1597806600000|2020-08-19 03:10:00|4088.9|4050.9|4087.41|4049.41|4090.42|4052.42|4086.02|4048.02|278
1597806900000|2020-08-19 03:15:00|4087.36|4049.36|4085.78|4047.78|4087.94|4049.94|4085.44|4047.44|281
1597807200000|2020-08-19 03:20:00|4085.77|4047.77|4074.56|4036.56|4085.77|4047.77|4073.07|4035.07|284
1597807500000|2020-08-19 03:25:00|4074.53|4036.53|4077.19|4039.19|4083.65|4045.65|4073.98|4035.98|288
1597807800000|2020-08-19 03:30:00|4077.16|4039.16|4068.12|4030.12|4081.57|4043.57|4068.08|4030.08|285
1597808100000|2020-08-19 03:35:00|4068.11|4030.11|4052.11|4014.11|4068.23|4030.23|4051.85|4013.85|290
1597808400000|2020-08-19 03:40:00|4052.04|4014.04|4050.31|4012.31|4056.22|4018.22|4047.17|4009.17|280
1597808700000|2020-08-19 03:45:00|4050.24|4012.24|4021.21|3983.21|4050.5|4012.5|4018.21|3980.21|293
1597809000000|2020-08-19 03:50:00|4021.5|3983.5|4036.76|3998.76|4042.25|4004.25|4021.43|3983.43|295
1597809300000|2020-08-19 03:55:00|4036.79|3998.79|4014.66|3976.66|4036.79|3998.79|4009.69|3971.69|295
1597809600000|2020-08-19 04:00:00|4014.73|3976.73|4023.52|3985.52|4028.01|3990.01|4009.29|3971.29|294
1597809900000|2020-08-19 04:05:00|4023.61|3985.61|4032.06|3994.06|4032.27|3994.27|4023.61|3985.61|288
1597810200000|2020-08-19 04:10:00|4032.01|3994.01|4023.04|3985.04|4032.4|3994.4|4023.04|3985.04|287
1597810500000|2020-08-19 04:15:00|4022.85|3984.85|3981.63|3943.63|4022.85|3984.85|3979.6|3941.6|295
1597810800000|2020-08-19 04:20:00|3982.48|3944.48|3981.67|3943.67|3998.83|3960.83|3981.67|3943.67|294
1597811100000|2020-08-19 04:25:00|3981.36|3943.36|3958.47|3920.47|3985.49|3947.49|3955.36|3917.36|298
1597811400000|2020-08-19 04:30:00|3958.59|3920.59|3961.96|3923.96|3965.47|3927.47|3931.96|3893.96|298
1597811700000|2020-08-19 04:35:00|3961.28|3923.28|3980.65|3942.65|3980.65|3942.65|3960.17|3922.17|295
1597812000000|2020-08-19 04:40:00|3980.56|3942.56|3984.16|3946.16|3984.16|3946.16|3968.73|3930.73|288
1597812300000|2020-08-19 04:45:00|3984.41|3946.41|3995.94|3957.94|3999.65|3961.65|3982.81|3944.81|289
1597812600000|2020-08-19 04:50:00|3995.84|3957.84|3993.61|3955.61|3997.07|3959.07|3988.65|3950.65|290
1597812900000|2020-08-19 04:55:00|3993.76|3955.76|3989.33|3951.33|3994.8|3956.8|3986.4|3948.4|294
1597813200000|2020-08-19 05:00:00|3989.03|3951.03|4000.57|3962.57|4000.92|3962.92|3985.84|3947.84|288
1597813500000|2020-08-19 05:05:00|4000.56|3962.56|3990.34|3952.34|4002.74|3964.74|3989.86|3951.86|287
1597813800000|2020-08-19 05:10:00|3990.65|3952.65|3979.36|3941.36|3991.42|3953.42|3978.96|3940.96|293
1597814100000|2020-08-19 05:15:00|3979.32|3941.32|3984.85|3946.85|3988.68|3950.68|3976.5|3938.5|289
1597814400000|2020-08-19 05:20:00|3984.8|3946.8|3964.89|3926.89|3984.84|3946.84|3964.89|3926.89|291
1597814700000|2020-08-19 05:25:00|3965.04|3927.04|3960.82|3922.82|3966.22|3928.22|3950.4|3912.4|291
1597815000000|2020-08-19 05:30:00|3960.98|3922.98|3972.39|3934.39|3977.59|3939.59|3960.98|3922.98|286
1597815300000|2020-08-19 05:35:00|3972.54|3934.54|3967.63|3929.63|3974.16|3936.16|3966.99|3928.99|284
1597815600000|2020-08-19 05:40:00|3967.86|3929.86|3983.61|3945.61|3983.81|3945.81|3967.86|3929.86|279
1597815900000|2020-08-19 05:45:00|3983.55|3945.55|3980.91|3942.91|3985.5|3947.5|3980.41|3942.41|285
1597816200000|2020-08-19 05:50:00|3980.92|3942.92|3972.32|3934.32|3981.05|3943.05|3970.76|3932.76|282
1597816500000|2020-08-19 05:55:00|3972.28|3934.28|3961.58|3923.58|3973.22|3935.22|3960.86|3922.86|280
1597816800000|2020-08-19 06:00:00|3961.51|3923.51|3958.34|3920.34|3968.02|3930.02|3958.17|3920.17|279
1597817100000|2020-08-19 06:05:00|3958.32|3920.32|3936.24|3898.24|3958.32|3920.32|3935.36|3897.36|288
1597817400000|2020-08-19 06:10:00|3936.62|3898.62|3937.24|3899.24|3949.13|3911.13|3936.62|3898.62|290
1597817700000|2020-08-19 06:15:00|3936.44|3898.44|3944.97|3906.97|3948.22|3910.22|3930.62|3892.62|290
1597818000000|2020-08-19 06:20:00|3944.8|3906.8|3925.34|3887.34|3944.8|3906.8|3916.52|3878.52|296
1597818300000|2020-08-19 06:25:00|3924.81|3886.81|3936.21|3898.21|3936.21|3898.21|3910.86|3872.86|293
1597818600000|2020-08-19 06:30:00|3936.24|3898.24|3951.25|3913.25|3951.25|3913.25|3931.15|3893.15|290
1597818900000|2020-08-19 06:35:00|3951.4|3913.4|3956.27|3918.27|3959.1|3921.1|3947.08|3909.08|288
1597819200000|2020-08-19 06:40:00|3956.51|3918.51|3975.87|3937.87|3976.48|3938.48|3956.51|3918.51|286
1597819500000|2020-08-19 06:45:00|3975.75|3937.75|3968.23|3930.23|3976.98|3938.98|3965.6|3927.6|290
1597819800000|2020-08-19 06:50:00|3968.24|3930.24|3976.03|3938.03|3976.03|3938.03|3966.64|3928.64|281
1597820100000|2020-08-19 06:55:00|3976.15|3938.15|3978.14|3940.14|3981.2|3943.2|3975.12|3937.12|284
1597820400000|2020-08-19 07:00:00|3978.22|3940.22|3980.73|3942.73|3980.73|3942.73|3971.77|3933.77|287
1597820700000|2020-08-19 07:05:00|3980.91|3942.91|3993.26|3955.26|3998.8|3960.8|3980.91|3942.91|287
1597821000000|2020-08-19 07:10:00|3993.3|3955.3|3994.76|3956.76|4001|3963|3992.4|3954.4|292
1597821300000|2020-08-19 07:15:00|3995.89|3957.89|3988.21|3950.21|3997.3|3959.3|3987.68|3949.68|280
1597821600000|2020-08-19 07:20:00|3988.14|3950.14|3991.88|3953.88|3994.43|3956.43|3986.41|3948.41|279
1597821900000|2020-08-19 07:25:00|3991.79|3953.79|3984.63|3946.63|3991.79|3953.79|3984.63|3946.63|279
1597822200000|2020-08-19 07:30:00|3984.5|3946.5|3992.43|3954.43|3992.59|3954.59|3983.61|3945.61|285
1597822500000|2020-08-19 07:35:00|3992.52|3954.52|3984.45|3946.45|3992.8|3954.8|3983.87|3945.87|276
1597822800000|2020-08-19 07:40:00|3984.48|3946.48|3989.19|3951.19|3989.56|3951.56|3984.48|3946.48|277
1597823100000|2020-08-19 07:45:00|3989.18|3951.18|4002.84|3964.84|4002.84|3964.84|3988.59|3950.59|282
1597823400000|2020-08-19 07:50:00|4002.8|3964.8|4004.15|3966.15|4005.4|3967.4|4001.48|3963.48|274
1597823700000|2020-08-19 07:55:00|4004.32|3966.32|4015.58|3977.58|4015.58|3977.58|4004.32|3966.32|275
1597824000000|2020-08-19 08:00:00|4015.62|3977.62|4010.06|3972.06|4015.91|3977.91|4008|3970|282
1597824300000|2020-08-19 08:05:00|4010.08|3972.08|4023.71|3985.71|4024.25|3986.25|4010.07|3972.07|290
1597824600000|2020-08-19 08:10:00|4023.68|3985.68|4021.99|3983.99|4023.74|3985.74|4017.2|3979.2|281
1597824900000|2020-08-19 08:15:00|4021.87|3983.87|4010.22|3972.22|4022.79|3984.79|4010.22|3972.22|278
1597825200000|2020-08-19 08:20:00|4010.06|3972.06|4015.86|3977.86|4015.93|3977.93|4009.81|3971.81|293
1597825500000|2020-08-19 08:25:00|4015.76|3977.76|4019.8|3981.8|4020.64|3982.64|4014.85|3976.85|282
1597825800000|2020-08-19 08:30:00|4019.75|3981.75|4011.43|3973.43|4020.1|3982.1|4011.41|3973.41|267
1597826100000|2020-08-19 08:35:00|4011.4|3973.4|4009.22|3971.22|4011.4|3973.4|4002.43|3964.43|278
1597826400000|2020-08-19 08:40:00|4009.37|3971.37|4006.84|3968.84|4009.37|3971.37|4005.58|3967.58|267
1597826700000|2020-08-19 08:45:00|4006.74|3968.74|3997.63|3959.63|4008.09|3970.09|3996.92|3958.92|284
1597827000000|2020-08-19 08:50:00|3997.61|3959.61|4001.91|3963.91|4002.11|3964.11|3994.87|3956.87|278
1597827300000|2020-08-19 08:55:00|4001.87|3963.87|4003.79|3965.79|4006.86|3968.86|4000.79|3962.79|284
1597827600000|2020-08-19 09:00:00|4003.93|3965.93|4016.83|3978.83|4016.83|3978.83|4003.93|3965.93|286
1597827900000|2020-08-19 09:05:00|4016.9|3978.9|4018.39|3980.39|4019.65|3981.65|4016.8|3978.8|287
1597828200000|2020-08-19 09:10:00|4018.23|3980.23|4024.11|3986.11|4024.11|3986.11|4017.44|3979.44|274
1597828500000|2020-08-19 09:15:00|4024.27|3986.27|4030.58|3992.58|4030.58|3992.58|4023.9|3985.9|276
1597828800000|2020-08-19 09:20:00|4030.69|3992.69|4032.66|3994.66|4036.08|3998.08|4030.47|3992.47|281
1597829100000|2020-08-19 09:25:00|4032.6|3994.6|4031.63|3993.63|4035.01|3997.01|4028.82|3990.82|275
1597829400000|2020-08-19 09:30:00|4031.05|3993.05|4024.22|3986.22|4031.05|3993.05|4019.77|3981.77|276
1597829700000|2020-08-19 09:35:00|4024.34|3986.34|4026.03|3988.03|4028.27|3990.27|4024.34|3986.34|267
1597830000000|2020-08-19 09:40:00|4025.78|3987.78|4025.31|3987.31|4025.8|3987.8|4020.32|3982.32|264
1597830300000|2020-08-19 09:45:00|4025.35|3987.35|4025.75|3987.75|4025.78|3987.78|4022.05|3984.05|267
1597830600000|2020-08-19 09:50:00|4025.67|3987.67|4014.44|3976.44|4025.67|3987.67|4014.27|3976.27|281
1597830900000|2020-08-19 09:55:00|4014.56|3976.56|4011.1|3973.1|4015.33|3977.33|4011.09|3973.09|268
1597831200000|2020-08-19 10:00:00|4011.06|3973.06|4007.64|3969.64|4012.75|3974.75|4007.34|3969.34|279
1597831500000|2020-08-19 10:05:00|4007.8|3969.8|4002.4|3964.4|4007.8|3969.8|4000.01|3962.01|281
1597831800000|2020-08-19 10:10:00|4002.42|3964.42|4005.1|3967.1|4005.52|3967.52|3998.81|3960.81|281
1597832100000|2020-08-19 10:15:00|4005.08|3967.08|3996.42|3958.42|4005.1|3967.1|3994.54|3956.54|278
1597832400000|2020-08-19 10:20:00|3996.41|3958.41|4000.86|3962.86|4001.69|3963.69|3995.85|3957.85|284
1597832700000|2020-08-19 10:25:00|4000.82|3962.82|4003.02|3965.02|4006.52|3968.52|4000.46|3962.46|280
1597833000000|2020-08-19 10:30:00|4002.96|3964.96|3997.9|3959.9|4005.06|3967.06|3997.9|3959.9|270
1597833300000|2020-08-19 10:35:00|3997.61|3959.61|3985.45|3947.45|3997.61|3959.61|3985.07|3947.07|283
1597833600000|2020-08-19 10:40:00|3985.46|3947.46|3981.21|3943.21|3985.46|3947.46|3977.89|3939.89|283
1597833900000|2020-08-19 10:45:00|3981.3|3943.3|3988.62|3950.62|3988.62|3950.62|3980.81|3942.81|278
1597834200000|2020-08-19 10:50:00|3988.82|3950.82|3999.11|3961.11|3999.2|3961.2|3988.82|3950.82|281
1597834500000|2020-08-19 10:55:00|3999.03|3961.03|4004.79|3966.79|4004.79|3966.79|3995|3957|273
1597834800000|2020-08-19 11:00:00|4004.82|3966.82|4000.08|3962.08|4006.79|3968.79|3999.24|3961.24|276
1597835100000|2020-08-19 11:05:00|4000.02|3962.02|3992.54|3954.54|4000.02|3962.02|3992.28|3954.28|268
1597835400000|2020-08-19 11:10:00|3992.45|3954.45|4018.48|3980.48|4018.48|3980.48|3991.81|3953.81|280
1597835700000|2020-08-19 11:15:00|4018.49|3980.49|4029.68|3991.68|4033.79|3995.79|4018.28|3980.28|291
1597836000000|2020-08-19 11:20:00|4029.75|3991.75|4026.08|3988.08|4031.08|3993.08|4024.87|3986.87|287
1597836300000|2020-08-19 11:25:00|4025.94|3987.94|4020.61|3982.61|4026.42|3988.42|4019.41|3981.41|279
1597836600000|2020-08-19 11:30:00|4020.55|3982.55|4016|3978|4020.89|3982.89|4014.13|3976.13|281
1597836900000|2020-08-19 11:35:00|4015.98|3977.98|4021.02|3983.02|4025.9|3987.9|4015.95|3977.95|281
1597837200000|2020-08-19 11:40:00|4020.96|3982.96|4020.93|3982.93|4021.35|3983.35|4016.52|3978.52|275
1597837500000|2020-08-19 11:45:00|4020.81|3982.81|4009.65|3971.65|4021.17|3983.17|4009.65|3971.65|285
1597837800000|2020-08-19 11:50:00|4009.67|3971.67|4010.6|3972.6|4012.45|3974.45|4009.44|3971.44|275
1597838100000|2020-08-19 11:55:00|4010.56|3972.56|4015.06|3977.06|4015.14|3977.14|4009.56|3971.56|280
1597838400000|2020-08-19 12:00:00|4015.03|3977.03|4019.12|3981.12|4022.05|3984.05|4014.8|3976.8|281
1597838700000|2020-08-19 12:05:00|4019.1|3981.1|4016.55|3978.55|4019.35|3981.35|4015.87|3977.87|277
1597839000000|2020-08-19 12:10:00|4016.45|3978.45|4010.77|3972.77|4016.93|3978.93|4010.25|3972.25|270
1597839300000|2020-08-19 12:15:00|4010.85|3972.85|4001.03|3963.03|4010.85|3972.85|3997.96|3959.96|284
1597839600000|2020-08-19 12:20:00|4001.12|3963.12|4008.85|3970.85|4010.31|3972.31|4000.62|3962.62|277
1597839900000|2020-08-19 12:25:00|4008.79|3970.79|4012.4|3974.4|4012.45|3974.45|4007.84|3969.84|276
1597840200000|2020-08-19 12:30:00|4012.5|3974.5|4014.99|3976.99|4015.89|3977.89|4012.5|3974.5|262
1597840500000|2020-08-19 12:35:00|4015|3977|4009.44|3971.44|4015.66|3977.66|4004.14|3966.14|279
1597840800000|2020-08-19 12:40:00|4009.36|3971.36|4007.51|3969.51|4010.64|3972.64|4004.84|3966.84|275
1597841100000|2020-08-19 12:45:00|4007.65|3969.65|4015.81|3977.81|4016.64|3978.64|4007.65|3969.65|278
1597841400000|2020-08-19 12:50:00|4015.66|3977.66|4014.07|3976.07|4016.03|3978.03|4011.97|3973.97|283
1597841700000|2020-08-19 12:55:00|4014.02|3976.02|4017.09|3979.09|4017.17|3979.17|4013.14|3975.14|266
1597842000000|2020-08-19 13:00:00|4017.01|3979.01|4032.49|3994.49|4034.08|3996.08|4016.87|3978.87|281
1597842300000|2020-08-19 13:05:00|4032.4|3994.4|4032.43|3994.43|4034.12|3996.12|4030.47|3992.47|277
1597842600000|2020-08-19 13:10:00|4032.35|3994.35|4031.11|3993.11|4032.77|3994.77|4029.07|3991.07|277
1597842900000|2020-08-19 13:15:00|4031.26|3993.26|4025.81|3987.81|4042.75|4004.75|4025.81|3987.81|288
1597843200000|2020-08-19 13:20:00|4025.69|3987.69|4017.52|3979.52|4027.26|3989.26|4017.52|3979.52|283
1597843500000|2020-08-19 13:25:00|4017.3|3979.3|4017.66|3979.66|4018.98|3980.98|4014.7|3976.7|277
1597843800000|2020-08-19 13:30:00|4017.76|3979.76|4010.41|3972.41|4019.16|3981.16|4009.67|3971.67|284
1597844100000|2020-08-19 13:35:00|4010.46|3972.46|4008.68|3970.68|4012.29|3974.29|4007.12|3969.12|266
1597844400000|2020-08-19 13:40:00|4008.57|3970.57|4000.73|3962.73|4008.7|3970.7|3995.78|3957.78|292
1597844700000|2020-08-19 13:45:00|4000.38|3962.38|4004.4|3966.4|4007.8|3969.8|3999.18|3961.18|280
1597845000000|2020-08-19 13:50:00|4004.42|3966.42|4002.93|3964.93|4005.45|3967.45|4002.93|3964.93|276
1597845300000|2020-08-19 13:55:00|4002.91|3964.91|4017.77|3979.77|4017.77|3979.77|4002.35|3964.35|284
1597845600000|2020-08-19 14:00:00|4017.78|3979.78|4008.33|3970.33|4022.52|3984.52|4007.26|3969.26|293
1597845900000|2020-08-19 14:05:00|4008.35|3970.35|4012.59|3974.59|4013.18|3975.18|4007.59|3969.59|268
1597846200000|2020-08-19 14:10:00|4012.57|3974.57|4021.9|3983.9|4022.29|3984.29|4012.28|3974.28|280
1597846500000|2020-08-19 14:15:00|4021.98|3983.98|4021.56|3983.56|4025.04|3987.04|4019.13|3981.13|279
1597846800000|2020-08-19 14:20:00|4021.47|3983.47|4028.6|3990.6|4028.6|3990.6|4021.36|3983.36|282
1597847100000|2020-08-19 14:25:00|4028.62|3990.62|4024.71|3986.71|4030.65|3992.65|4024.37|3986.37|275
1597847400000|2020-08-19 14:30:00|4024.72|3986.72|4030.31|3992.31|4030.82|3992.82|4022.2|3984.2|274
1597847700000|2020-08-19 14:35:00|4030.34|3992.34|4028.31|3990.31|4031.28|3993.28|4027.85|3989.85|268
1597848000000|2020-08-19 14:40:00|4028.36|3990.36|4020.12|3982.12|4030.74|3992.74|4020.12|3982.12|271
1597848300000|2020-08-19 14:45:00|4019.49|3981.49|3996.96|3958.96|4019.49|3981.49|3996.35|3958.35|284
1597848600000|2020-08-19 14:50:00|3996.58|3958.58|3990.06|3952.06|4000.57|3962.57|3990.06|3952.06|285
1597848900000|2020-08-19 14:55:00|3989.77|3951.77|3975.81|3937.81|3989.77|3951.77|3969.91|3931.91|294
1597849200000|2020-08-19 15:00:00|3975.73|3937.73|3984.28|3946.28|3987.22|3949.22|3974.71|3936.71|287
1597849500000|2020-08-19 15:05:00|3984.25|3946.25|3966.75|3928.75|3984.25|3946.25|3956.9|3918.9|280
1597849800000|2020-08-19 15:10:00|3966.74|3928.74|3961.4|3923.4|3966.84|3928.84|3959.95|3921.95|45
1597850100000|2020-08-19 15:15:00|3960.56|3922.56|3961.67|3923.67|3961.67|3923.67|3959.42|3921.42|95
1597850400000|2020-08-19 15:20:00|3962.09|3924.09|3969.96|3931.96|3977.13|3939.13|3962.09|3924.09|293
1597850700000|2020-08-19 15:25:00|3969.97|3931.97|3964.63|3926.63|3969.97|3931.97|3960.32|3922.32|279
1597851000000|2020-08-19 15:30:00|3964.65|3926.65|3967.24|3929.24|3973.77|3935.77|3964.65|3926.65|286
1597851300000|2020-08-19 15:35:00|3967.09|3929.09|3954.14|3916.14|3968.28|3930.28|3951.35|3913.35|282
1597851600000|2020-08-19 15:40:00|3954.24|3916.24|3951.51|3913.51|3958.79|3920.79|3950.76|3912.76|283
1597851900000|2020-08-19 15:45:00|3951.62|3913.62|3961.97|3923.97|3963.91|3925.91|3947.93|3909.93|293
1597852200000|2020-08-19 15:50:00|3962|3924|3981.49|3943.49|3983.41|3945.41|3961.87|3923.87|290
1597852500000|2020-08-19 15:55:00|3981.57|3943.57|3971.08|3933.08|3981.63|3943.63|3970.12|3932.12|282
1597852800000|2020-08-19 16:00:00|3971.11|3933.11|3983.12|3945.12|3983.15|3945.15|3967.55|3929.55|290
1597853100000|2020-08-19 16:05:00|3982.89|3944.89|3982.72|3944.72|3989.48|3951.48|3982.72|3944.72|286
1597853400000|2020-08-19 16:10:00|3982.79|3944.79|3983.17|3945.17|3985.94|3947.94|3981.72|3943.72|276
1597853700000|2020-08-19 16:15:00|3983.06|3945.06|3969.59|3931.59|3983.06|3945.06|3969.59|3931.59|279
1597854000000|2020-08-19 16:20:00|3969.29|3931.29|3944.19|3906.19|3969.29|3931.29|3944.19|3906.19|288
1597854300000|2020-08-19 16:25:00|3944|3906|3926.35|3888.35|3944|3906|3919.5|3881.5|297
1597854600000|2020-08-19 16:30:00|3926.45|3888.45|3931.14|3893.14|3937.44|3899.44|3921.49|3883.49|294
1597854900000|2020-08-19 16:35:00|3931.04|3893.04|3925.26|3887.26|3934.2|3896.2|3925.26|3887.26|292
1597855200000|2020-08-19 16:40:00|3925.04|3887.04|3933.24|3895.24|3934.34|3896.34|3909.77|3871.77|295
1597855500000|2020-08-19 16:45:00|3933.13|3895.13|3946.65|3908.65|3949.38|3911.38|3932.47|3894.47|287
1597855800000|2020-08-19 16:50:00|3946.57|3908.57|3952.73|3914.73|3952.84|3914.84|3943.54|3905.54|288
1597856100000|2020-08-19 16:55:00|3952.85|3914.85|3961.79|3923.79|3962.21|3924.21|3952.1|3914.1|290
1597856400000|2020-08-19 17:00:00|3961.76|3923.76|3963.19|3925.19|3963.19|3925.19|3952.1|3914.1|288
1597856700000|2020-08-19 17:05:00|3963.36|3925.36|3958.41|3920.41|3966.58|3928.58|3956.17|3918.17|286
1597857000000|2020-08-19 17:10:00|3958.52|3920.52|3956.67|3918.67|3960.86|3922.86|3955.19|3917.19|281
1597857300000|2020-08-19 17:15:00|3956.65|3918.65|3956.1|3918.1|3964.06|3926.06|3956.1|3918.1|277
1597857600000|2020-08-19 17:20:00|3956.08|3918.08|3944.02|3906.02|3958.07|3920.07|3944.02|3906.02|287
1597857900000|2020-08-19 17:25:00|3943.87|3905.87|3955.33|3917.33|3956.16|3918.16|3943.42|3905.42|280
1597858200000|2020-08-19 17:30:00|3955.31|3917.31|3969.12|3931.12|3969.15|3931.15|3955.23|3917.23|290
1597858500000|2020-08-19 17:35:00|3969.17|3931.17|3966.66|3928.66|3972.24|3934.24|3964.48|3926.48|285
1597858800000|2020-08-19 17:40:00|3966.76|3928.76|3966.34|3928.34|3968.54|3930.54|3962.4|3924.4|280
1597859100000|2020-08-19 17:45:00|3966.31|3928.31|3969.9|3931.9|3971.27|3933.27|3964.66|3926.66|273
1597859400000|2020-08-19 17:50:00|3970|3932|3969.01|3931.01|3972.84|3934.84|3969.01|3931.01|266
1597859700000|2020-08-19 17:55:00|3968.95|3930.95|3970.65|3932.65|3971.07|3933.07|3966.15|3928.15|276
1597860000000|2020-08-19 18:00:00|3970.61|3932.61|3965.2|3927.2|3971.08|3933.08|3958.22|3920.22|281
1597860300000|2020-08-19 18:05:00|3965.29|3927.29|3952.85|3914.85|3966.21|3928.21|3952.85|3914.85|278
1597860600000|2020-08-19 18:10:00|3952.72|3914.72|3947.28|3909.28|3953.17|3915.17|3946.48|3908.48|276
1597860900000|2020-08-19 18:15:00|3947.25|3909.25|3931.9|3893.9|3947.25|3909.25|3924.42|3886.42|292
1597861200000|2020-08-19 18:20:00|3932.09|3894.09|3924.84|3886.84|3934.09|3896.09|3922.52|3884.52|288
1597861500000|2020-08-19 18:25:00|3924.83|3886.83|3918.63|3880.63|3928.54|3890.54|3917.32|3879.32|276
1597861800000|2020-08-19 18:30:00|3918.59|3880.59|3917.36|3879.36|3923.75|3885.75|3908.45|3870.45|293
1597862100000|2020-08-19 18:35:00|3917.21|3879.21|3905.3|3867.3|3917.45|3879.45|3899.02|3861.02|286
1597862400000|2020-08-19 18:40:00|3905.37|3867.37|3908.06|3870.06|3908.06|3870.06|3897.44|3859.44|295
1597862700000|2020-08-19 18:45:00|3908.2|3870.2|3915.94|3877.94|3916.24|3878.24|3908.2|3870.2|286
1597863000000|2020-08-19 18:50:00|3915.9|3877.9|3922.3|3884.3|3922.32|3884.32|3914.62|3876.62|285
1597863300000|2020-08-19 18:55:00|3922.35|3884.35|3932.76|3894.76|3935.34|3897.34|3922.35|3884.35|282
1597863600000|2020-08-19 19:00:00|3932.78|3894.78|3933.03|3895.03|3936.38|3898.38|3931.2|3893.2|285
1597863900000|2020-08-19 19:05:00|3932.99|3894.99|3923.05|3885.05|3932.99|3894.99|3922.46|3884.46|281
1597864200000|2020-08-19 19:10:00|3923.02|3885.02|3889.52|3851.52|3923.86|3885.86|3889.52|3851.52|283
1597864500000|2020-08-19 19:15:00|3889.08|3851.08|3902.5|3864.5|3902.69|3864.69|3872.34|3834.34|293
1597864800000|2020-08-19 19:20:00|3902.56|3864.56|3902.12|3864.12|3907.55|3869.55|3899.52|3861.52|287
1597865100000|2020-08-19 19:25:00|3901.99|3863.99|3919.67|3881.67|3919.79|3881.79|3897.7|3859.7|281
1597865400000|2020-08-19 19:30:00|3919.74|3881.74|3920.75|3882.75|3923.94|3885.94|3916.3|3878.3|283
1597865700000|2020-08-19 19:35:00|3920.77|3882.77|3907.8|3869.8|3920.79|3882.79|3907.8|3869.8|286
1597866000000|2020-08-19 19:40:00|3907.84|3869.84|3896.97|3858.97|3907.84|3869.84|3896.51|3858.51|290
1597866300000|2020-08-19 19:45:00|3896.39|3858.39|3883.46|3845.46|3896.39|3858.39|3882.05|3844.05|293
1597866600000|2020-08-19 19:50:00|3883.63|3845.63|3889.73|3851.73|3891.91|3853.91|3878.82|3840.82|285
1597866900000|2020-08-19 19:55:00|3889.68|3851.68|3873.22|3835.22|3895.25|3857.25|3873.05|3835.05|291
1597867200000|2020-08-19 20:00:00|3872.95|3834.95|3885.55|3847.55|3885.55|3847.55|3870.91|3832.91|287
1597867500000|2020-08-19 20:05:00|3885.62|3847.62|3886.19|3848.19|3888.81|3850.81|3885.42|3847.42|276
1597867800000|2020-08-19 20:10:00|3885.82|3847.82|3867.93|3829.93|3885.82|3847.82|3867.93|3829.93|286
1597868100000|2020-08-19 20:15:00|3867.81|3829.81|3855.21|3817.21|3869.07|3831.07|3849.92|3811.92|291
1597868400000|2020-08-19 20:20:00|3855.2|3817.2|3889.02|3851.02|3891.87|3853.87|3839.48|3801.48|294
1597868700000|2020-08-19 20:25:00|3888.88|3850.88|3898.86|3860.86|3901.54|3863.54|3886.23|3848.23|276
1597869000000|2020-08-19 20:30:00|3898.63|3860.63|3905.43|3867.43|3908.58|3870.58|3897.98|3859.98|285
1597869300000|2020-08-19 20:35:00|3905.48|3867.48|3905.18|3867.18|3914.11|3876.11|3901.98|3863.98|284
1597869600000|2020-08-19 20:40:00|3905.25|3867.25|3903.75|3865.75|3905.32|3867.32|3896.98|3858.98|274
1597869900000|2020-08-19 20:45:00|3903.73|3865.73|3908.93|3870.93|3912.6|3874.6|3903.73|3865.73|280
1597870200000|2020-08-19 20:50:00|3908.94|3870.94|3902.82|3864.82|3910.2|3872.2|3902.82|3864.82|281
1597870500000|2020-08-19 20:55:00|3902.72|3864.72|3919.9|3881.9|3920.6|3882.6|3902.5|3864.5|287
1597870800000|2020-08-19 21:00:00|3920.02|3882.02|3932.31|3894.31|3932.44|3894.44|3918.8|3880.8|286
1597871100000|2020-08-19 21:05:00|3932.18|3894.18|3930.08|3892.08|3934.29|3896.29|3929.34|3891.34|282
1597871400000|2020-08-19 21:10:00|3929.97|3891.97|3923.36|3885.36|3930.46|3892.46|3921.97|3883.97|284
1597871700000|2020-08-19 21:15:00|3923.41|3885.41|3928.79|3890.79|3931.11|3893.11|3923.3|3885.3|270
1597872000000|2020-08-19 21:20:00|3928.72|3890.72|3945.79|3907.79|3946.1|3908.1|3924.82|3886.82|284
1597872300000|2020-08-19 21:25:00|3945.83|3907.83|3944.52|3906.52|3949.79|3911.79|3944.52|3906.52|281
1597872600000|2020-08-19 21:30:00|3944.53|3906.53|3938.55|3900.55|3945.95|3907.95|3937.81|3899.81|276
1597872900000|2020-08-19 21:35:00|3938.43|3900.43|3955.76|3917.76|3955.83|3917.83|3937.7|3899.7|281
1597873200000|2020-08-19 21:40:00|3956.45|3918.45|3935.49|3897.49|3958.12|3920.12|3935.49|3897.49|291
1597873500000|2020-08-19 21:45:00|3935.46|3897.46|3939.02|3901.02|3939.13|3901.13|3931.18|3893.18|281
1597873800000|2020-08-19 21:50:00|3939.07|3901.07|3930.11|3892.11|3939.55|3901.55|3928.55|3890.55|272
1597874100000|2020-08-19 21:55:00|3930.35|3892.35|3928.06|3890.06|3934.4|3896.4|3926.8|3888.8|290
1597874400000|2020-08-19 22:00:00|3928.76|3890.76|3925.41|3887.41|3936.28|3898.28|3924.8|3886.8|282
1597874700000|2020-08-19 22:05:00|3925.54|3887.54|3939.72|3901.72|3939.82|3901.82|3925.54|3887.54|285
1597875000000|2020-08-19 22:10:00|3939.89|3901.89|3952.71|3914.71|3953.01|3915.01|3939.45|3901.45|281
1597875300000|2020-08-19 22:15:00|3952.72|3914.72|3951.63|3913.63|3953.28|3915.28|3950.32|3912.32|277
1597875600000|2020-08-19 22:20:00|3951.67|3913.67|3953.23|3915.23|3953.45|3915.45|3947.6|3909.6|282
1597875900000|2020-08-19 22:25:00|3953.27|3915.27|3958.78|3920.78|3958.78|3920.78|3950.87|3912.87|277
1597876200000|2020-08-19 22:30:00|3958.75|3920.75|3951.73|3913.73|3961.13|3923.13|3950.88|3912.88|279
1597876500000|2020-08-19 22:35:00|3951.8|3913.8|3947.38|3909.38|3952|3914|3946.79|3908.79|278
1597876800000|2020-08-19 22:40:00|3947.43|3909.43|3952.11|3914.11|3952.19|3914.19|3942.73|3904.73|282
1597877100000|2020-08-19 22:45:00|3952.15|3914.15|3961.03|3923.03|3961.53|3923.53|3952.15|3914.15|280
1597877400000|2020-08-19 22:50:00|3961.01|3923.01|3961.99|3923.99|3963.02|3925.02|3959.59|3921.59|278
1597877700000|2020-08-19 22:55:00|3962.02|3924.02|3955.92|3917.92|3964.14|3926.14|3955.91|3917.91|271
1597878000000|2020-08-19 23:00:00|3955.74|3917.74|3950.27|3912.27|3956.04|3918.04|3950.27|3912.27|266
1597878300000|2020-08-19 23:05:00|3950.16|3912.16|3944.19|3906.19|3950.16|3912.16|3941.55|3903.55|272
1597878600000|2020-08-19 23:10:00|3944.22|3906.22|3938.05|3900.05|3947.33|3909.33|3937.89|3899.89|270
1597878900000|2020-08-19 23:15:00|3937.8|3899.8|3949.83|3911.83|3951.84|3913.84|3935.49|3897.49|275
1597879200000|2020-08-19 23:20:00|3949.78|3911.78|3952.33|3914.33|3952.33|3914.33|3948.48|3910.48|252
1597879500000|2020-08-19 23:25:00|3952.38|3914.38|3957.9|3919.9|3958.29|3920.29|3952.38|3914.38|272
1597879800000|2020-08-19 23:30:00|3957.87|3919.87|3963.3|3925.3|3964.6|3926.6|3957.87|3919.87|268
1597880100000|2020-08-19 23:35:00|3963.21|3925.21|3953.35|3915.35|3964.07|3926.07|3953.35|3915.35|274
1597880400000|2020-08-19 23:40:00|3953.27|3915.27|3950.01|3912.01|3954.83|3916.83|3950.01|3912.01|262
1597880700000|2020-08-19 23:45:00|3949.82|3911.82|3954.45|3916.45|3958.52|3920.52|3945.75|3907.75|270
1597881000000|2020-08-19 23:50:00|3954.69|3916.69|3947.02|3909.02|3955.2|3917.2|3946.18|3908.18|276
1597881300000|2020-08-19 23:55:00|3947.05|3909.05|3955.66|3917.66|3955.66|3917.66|3944.69|3906.69|275
1597881600000|2020-08-20 00:00:00|3955.85|3917.85|3975.78|3937.78|3976.08|3938.08|3955.81|3917.81|295
1597881900000|2020-08-20 00:05:00|3975.94|3937.94|3983.24|3945.24|3983.24|3945.24|3975.94|3937.94|292
1597882200000|2020-08-20 00:10:00|3983.28|3945.28|3991.36|3953.36|3993.83|3955.83|3983.28|3945.28|288
1597882500000|2020-08-20 00:15:00|3991.65|3953.65|3991.18|3953.18|3994.5|3956.5|3990.4|3952.4|279
1597882800000|2020-08-20 00:20:00|3991.14|3953.14|4003.94|3965.94|4004.95|3966.95|3990.85|3952.85|287
1597883100000|2020-08-20 00:25:00|4004.03|3966.03|3997.94|3959.94|4009.12|3971.12|3997.76|3959.76|279
1597883400000|2020-08-20 00:30:00|3997.93|3959.93|3998.31|3960.31|4001.93|3963.93|3997.93|3959.93|290
1597883700000|2020-08-20 00:35:00|3998.25|3960.25|3999.52|3961.52|3999.52|3961.52|3992.81|3954.81|282
1597884000000|2020-08-20 00:40:00|3999.56|3961.56|3997.11|3959.11|4000.26|3962.26|3994.76|3956.76|274
1597884300000|2020-08-20 00:45:00|3997.07|3959.07|3996.73|3958.73|4000.94|3962.94|3995.81|3957.81|284
1597884600000|2020-08-20 00:50:00|3996.74|3958.74|3989.91|3951.91|3996.74|3958.74|3989.39|3951.39|278
1597884900000|2020-08-20 00:55:00|3989.83|3951.83|3988.57|3950.57|3992.22|3954.22|3987.67|3949.67|275
1597885200000|2020-08-20 01:00:00|3988.71|3950.71|4000|3962|4000|3962|3988.71|3950.71|271
1597885500000|2020-08-20 01:05:00|4000.08|3962.08|4000.17|3962.17|4000.85|3962.85|3999.21|3961.21|270
1597885800000|2020-08-20 01:10:00|4000.08|3962.08|3998.82|3960.82|4001.45|3963.45|3997.91|3959.91|282
1597886100000|2020-08-20 01:15:00|3998.8|3960.8|3991.24|3953.24|3999.77|3961.77|3991.22|3953.22|265
1597886400000|2020-08-20 01:20:00|3991.19|3953.19|3983.52|3945.52|3991.19|3953.19|3983.52|3945.52|285
1597886700000|2020-08-20 01:25:00|3983.35|3945.35|3980.18|3942.18|3986.19|3948.19|3980.18|3942.18|272
1597887000000|2020-08-20 01:30:00|3979.98|3941.98|3981.74|3943.74|3986.23|3948.23|3979.93|3941.93|262
1597887300000|2020-08-20 01:35:00|3981.76|3943.76|3982.16|3944.16|3984.14|3946.14|3980.04|3942.04|262
1597887600000|2020-08-20 01:40:00|3982.19|3944.19|3995.17|3957.17|3995.17|3957.17|3982.07|3944.07|269
1597887900000|2020-08-20 01:45:00|3994.95|3956.95|3988.45|3950.45|3998.6|3960.6|3988.11|3950.11|280
1597888200000|2020-08-20 01:50:00|3988.38|3950.38|3978.56|3940.56|3988.38|3950.38|3977.96|3939.96|272
1597888500000|2020-08-20 01:55:00|3978.41|3940.41|3975.83|3937.83|3979.08|3941.08|3975.62|3937.62|256
1597888800000|2020-08-20 02:00:00|3975.76|3937.76|3980.38|3942.38|3981.77|3943.77|3975.52|3937.52|266
1597889100000|2020-08-20 02:05:00|3980.2|3942.2|3970.6|3932.6|3980.2|3942.2|3970.6|3932.6|272
1597889400000|2020-08-20 02:10:00|3970.32|3932.32|3975.58|3937.58|3978|3940|3970.3|3932.3|265
1597889700000|2020-08-20 02:15:00|3975.86|3937.86|3973.78|3935.78|3977.61|3939.61|3973.78|3935.78|268
1597890000000|2020-08-20 02:20:00|3973.8|3935.8|3965.96|3927.96|3973.85|3935.85|3965.55|3927.55|275
1597890300000|2020-08-20 02:25:00|3965.97|3927.97|3964.76|3926.76|3968.36|3930.36|3964.76|3926.76|266
1597890600000|2020-08-20 02:30:00|3964.78|3926.78|3961.67|3923.67|3964.78|3926.78|3960.51|3922.51|267
1597890900000|2020-08-20 02:35:00|3961.76|3923.76|3968.49|3930.49|3968.51|3930.51|3961.76|3923.76|259
1597891200000|2020-08-20 02:40:00|3968.52|3930.52|3957.75|3919.75|3968.68|3930.68|3957.58|3919.58|280
1597891500000|2020-08-20 02:45:00|3957.77|3919.77|3949.81|3911.81|3957.78|3919.78|3949.81|3911.81|281
1597891800000|2020-08-20 02:50:00|3949.63|3911.63|3947.16|3909.16|3949.69|3911.69|3939.53|3901.53|287
1597892100000|2020-08-20 02:55:00|3947.05|3909.05|3952.12|3914.12|3952.56|3914.56|3947.05|3909.05|271
1597892400000|2020-08-20 03:00:00|3952.21|3914.21|3942.36|3904.36|3953.68|3915.68|3942.36|3904.36|276
1597892700000|2020-08-20 03:05:00|3942.42|3904.42|3947.45|3909.45|3947.81|3909.81|3941.78|3903.78|276
1597893000000|2020-08-20 03:10:00|3947.49|3909.49|3955.67|3917.67|3955.67|3917.67|3944.88|3906.88|278
1597893300000|2020-08-20 03:15:00|3955.78|3917.78|3954.68|3916.68|3958.6|3920.6|3954.68|3916.68|265
1597893600000|2020-08-20 03:20:00|3954.56|3916.56|3959.79|3921.79|3959.79|3921.79|3954.49|3916.49|261
1597893900000|2020-08-20 03:25:00|3959.96|3921.96|3960.25|3922.25|3965.86|3927.86|3959.96|3921.96|278
1597894200000|2020-08-20 03:30:00|3960.23|3922.23|3954.41|3916.41|3960.28|3922.28|3953.96|3915.96|256
1597894500000|2020-08-20 03:35:00|3954.21|3916.21|3946.75|3908.75|3954.21|3916.21|3946.72|3908.72|273
1597894800000|2020-08-20 03:40:00|3946.76|3908.76|3941.69|3903.69|3947.32|3909.32|3941.66|3903.66|263
1597895100000|2020-08-20 03:45:00|3941.68|3903.68|3944.19|3906.19|3944.22|3906.22|3938.92|3900.92|269
1597895400000|2020-08-20 03:50:00|3944.2|3906.2|3944.51|3906.51|3948.95|3910.95|3944.1|3906.1|248
1597895700000|2020-08-20 03:55:00|3944.36|3906.36|3937.9|3899.9|3944.36|3906.36|3936.73|3898.73|268
1597896000000|2020-08-20 04:00:00|3938.05|3900.05|3928.72|3890.72|3944.3|3906.3|3928.72|3890.72|281
1597896300000|2020-08-20 04:05:00|3928.63|3890.63|3936.7|3898.7|3937.22|3899.22|3928.03|3890.03|275
1597896600000|2020-08-20 04:10:00|3936.78|3898.78|3944.57|3906.57|3945.12|3907.12|3936.78|3898.78|274
1597896900000|2020-08-20 04:15:00|3944.68|3906.68|3951.39|3913.39|3951.39|3913.39|3944.27|3906.27|270
1597897200000|2020-08-20 04:20:00|3951.34|3913.34|3949.44|3911.44|3951.67|3913.67|3947.74|3909.74|275
1597897500000|2020-08-20 04:25:00|3949.5|3911.5|3952.16|3914.16|3955.44|3917.44|3949.5|3911.5|278
1597897800000|2020-08-20 04:30:00|3952.17|3914.17|3955.32|3917.32|3955.41|3917.41|3950.26|3912.26|263
1597898100000|2020-08-20 04:35:00|3955.3|3917.3|3959.47|3921.47|3960.45|3922.45|3955.13|3917.13|267
1597898400000|2020-08-20 04:40:00|3959.58|3921.58|3944.61|3906.61|3960.52|3922.52|3944.4|3906.4|273
1597898700000|2020-08-20 04:45:00|3944.58|3906.58|3938.81|3900.81|3944.58|3906.58|3937.57|3899.57|275
1597899000000|2020-08-20 04:50:00|3938.85|3900.85|3934.22|3896.22|3940.9|3902.9|3934.19|3896.19|261
1597899300000|2020-08-20 04:55:00|3934.27|3896.27|3939.99|3901.99|3939.99|3901.99|3932.47|3894.47|271
1597899600000|2020-08-20 05:00:00|3940.02|3902.02|3930.87|3892.87|3940.02|3902.02|3930.63|3892.63|273
1597899900000|2020-08-20 05:05:00|3930.89|3892.89|3921.11|3883.11|3930.91|3892.91|3920.69|3882.69|268
1597900200000|2020-08-20 05:10:00|3921.08|3883.08|3919|3881|3926.33|3888.33|3918.95|3880.95|277
1597900500000|2020-08-20 05:15:00|3918.99|3880.99|3930.1|3892.1|3930.19|3892.19|3918.7|3880.7|282
1597900800000|2020-08-20 05:20:00|3930.26|3892.26|3923.4|3885.4|3932.59|3894.59|3923.4|3885.4|274
1597901100000|2020-08-20 05:25:00|3923.35|3885.35|3932.73|3894.73|3932.74|3894.74|3921.96|3883.96|277
1597901400000|2020-08-20 05:30:00|3932.77|3894.77|3933.21|3895.21|3935.56|3897.56|3931.8|3893.8|263
1597901700000|2020-08-20 05:35:00|3933.27|3895.27|3933.72|3895.72|3936.36|3898.36|3932.55|3894.55|259
1597902000000|2020-08-20 05:40:00|3933.8|3895.8|3927.73|3889.73|3934.72|3896.72|3927.66|3889.66|274
1597902300000|2020-08-20 05:45:00|3927.9|3889.9|3932.2|3894.2|3932.2|3894.2|3927.79|3889.79|256
1597902600000|2020-08-20 05:50:00|3932.21|3894.21|3931.12|3893.12|3932.28|3894.28|3929.24|3891.24|247
1597902900000|2020-08-20 05:55:00|3931.14|3893.14|3928.28|3890.28|3933.42|3895.42|3928.28|3890.28|257
1597903200000|2020-08-20 06:00:00|3928.15|3890.15|3917.91|3879.91|3928.22|3890.22|3917.91|3879.91|265
1597903500000|2020-08-20 06:05:00|3917.9|3879.9|3934.36|3896.36|3934.36|3896.36|3910.7|3872.7|282
1597903800000|2020-08-20 06:10:00|3934.48|3896.48|3950.53|3912.53|3950.58|3912.58|3934.48|3896.48|285
1597904100000|2020-08-20 06:15:00|3950.63|3912.63|3956.09|3918.09|3958.97|3920.97|3950.56|3912.56|282
1597904400000|2020-08-20 06:20:00|3956.13|3918.13|3958.04|3920.04|3958.04|3920.04|3955.63|3917.63|269
1597904700000|2020-08-20 06:25:00|3958.09|3920.09|3967.84|3929.84|3971.77|3933.77|3958.02|3920.02|279
1597905000000|2020-08-20 06:30:00|3967.82|3929.82|3967.05|3929.05|3969.25|3931.25|3964.71|3926.71|271
1597905300000|2020-08-20 06:35:00|3967.04|3929.04|3964.06|3926.06|3967.08|3929.08|3963.08|3925.08|261
1597905600000|2020-08-20 06:40:00|3964.09|3926.09|3967.96|3929.96|3967.96|3929.96|3963.17|3925.17|254
1597905900000|2020-08-20 06:45:00|3967.87|3929.87|3955.43|3917.43|3968.67|3930.67|3953.81|3915.81|267
1597906200000|2020-08-20 06:50:00|3955.51|3917.51|3960.18|3922.18|3960.93|3922.93|3955.51|3917.51|256
1597906500000|2020-08-20 06:55:00|3960.14|3922.14|3962.34|3924.34|3962.92|3924.92|3960.09|3922.09|257
1597906800000|2020-08-20 07:00:00|3962.37|3924.37|3963.71|3925.71|3966.58|3928.58|3962.32|3924.32|277
1597907100000|2020-08-20 07:05:00|3963.62|3925.62|3953.95|3915.95|3963.62|3925.62|3952.93|3914.93|267
1597907400000|2020-08-20 07:10:00|3954|3916|3955.98|3917.98|3957.17|3919.17|3953.98|3915.98|266
1597907700000|2020-08-20 07:15:00|3956.05|3918.05|3954.27|3916.27|3956.18|3918.18|3954.27|3916.27|265
1597908000000|2020-08-20 07:20:00|3954.31|3916.31|3961.35|3923.35|3961.35|3923.35|3954.22|3916.22|264
1597908300000|2020-08-20 07:25:00|3961.53|3923.53|3956.69|3918.69|3961.89|3923.89|3956.69|3918.69|261
1597908600000|2020-08-20 07:30:00|3956.71|3918.71|3948.94|3910.94|3957.18|3919.18|3946.54|3908.54|272
1597908900000|2020-08-20 07:35:00|3948.95|3910.95|3944.51|3906.51|3948.95|3910.95|3943.95|3905.95|252
1597909200000|2020-08-20 07:40:00|3944.47|3906.47|3940.54|3902.54|3946.23|3908.23|3939.22|3901.22|266
1597909500000|2020-08-20 07:45:00|3940.57|3902.57|3944.68|3906.68|3946.91|3908.91|3940.11|3902.11|260
1597909800000|2020-08-20 07:50:00|3944.62|3906.62|3936.01|3898.01|3944.62|3906.62|3930.39|3892.39|274
1597910100000|2020-08-20 07:55:00|3935.97|3897.97|3930.45|3892.45|3936.03|3898.03|3928.41|3890.41|282
1597910400000|2020-08-20 08:00:00|3930.56|3892.56|3939.45|3901.45|3941.34|3903.34|3930.53|3892.53|273
1597910700000|2020-08-20 08:05:00|3939.48|3901.48|3928.23|3890.23|3940.31|3902.31|3926|3888|278
1597911000000|2020-08-20 08:10:00|3928.39|3890.39|3929.06|3891.06|3934.85|3896.85|3927.81|3889.81|281
1597911300000|2020-08-20 08:15:00|3929.08|3891.08|3935.13|3897.13|3935.54|3897.54|3924.93|3886.93|280
1597911600000|2020-08-20 08:20:00|3935.05|3897.05|3935.34|3897.34|3935.68|3897.68|3933.68|3895.68|253
1597911900000|2020-08-20 08:25:00|3935.31|3897.31|3937.52|3899.52|3937.91|3899.91|3933.34|3895.34|266
1597912200000|2020-08-20 08:30:00|3937.61|3899.61|3942.41|3904.41|3944.45|3906.45|3937.61|3899.61|261
1597912500000|2020-08-20 08:35:00|3942.36|3904.36|3949.18|3911.18|3949.48|3911.48|3942.24|3904.24|273
1597912800000|2020-08-20 08:40:00|3949.16|3911.16|3947.59|3909.59|3951.54|3913.54|3947.56|3909.56|265
1597913100000|2020-08-20 08:45:00|3947.64|3909.64|3953.66|3915.66|3956.77|3918.77|3947.05|3909.05|264
1597913400000|2020-08-20 08:50:00|3953.7|3915.7|3952.27|3914.27|3954.38|3916.38|3951.92|3913.92|259
1597913700000|2020-08-20 08:55:00|3952.28|3914.28|3957.69|3919.69|3958.82|3920.82|3952.19|3914.19|259
1597914000000|2020-08-20 09:00:00|3957.66|3919.66|3952.27|3914.27|3958.44|3920.44|3951.24|3913.24|256
1597914300000|2020-08-20 09:05:00|3952.25|3914.25|3952.41|3914.41|3952.44|3914.44|3951.58|3913.58|250
1597914600000|2020-08-20 09:10:00|3952.44|3914.44|3959.79|3921.79|3959.79|3921.79|3952.42|3914.42|263
1597914900000|2020-08-20 09:15:00|3959.76|3921.76|3964.04|3926.04|3965.08|3927.08|3959.76|3921.76|262
1597915200000|2020-08-20 09:20:00|3964.03|3926.03|3962.62|3924.62|3965.82|3927.82|3961.13|3923.13|264
1597915500000|2020-08-20 09:25:00|3962.67|3924.67|3966|3928|3967.77|3929.77|3962.65|3924.65|265
1597915800000|2020-08-20 09:30:00|3965.99|3927.99|3960.94|3922.94|3967.09|3929.09|3960.37|3922.37|265
1597916100000|2020-08-20 09:35:00|3960.91|3922.91|3956.73|3918.73|3961.13|3923.13|3956.71|3918.71|248
1597916400000|2020-08-20 09:40:00|3956.77|3918.77|3963.25|3925.25|3963.25|3925.25|3956.73|3918.73|264
1597916700000|2020-08-20 09:45:00|3963.31|3925.31|3981.28|3943.28|3981.28|3943.28|3963.31|3925.31|270
1597917000000|2020-08-20 09:50:00|3981.27|3943.27|3977.05|3939.05|3981.47|3943.47|3976.6|3938.6|279
1597917300000|2020-08-20 09:55:00|3977.03|3939.03|3973.03|3935.03|3977.24|3939.24|3972.29|3934.29|267
1597917600000|2020-08-20 10:00:00|3973.04|3935.04|3980.02|3942.02|3980.02|3942.02|3970.42|3932.42|273
1597917900000|2020-08-20 10:05:00|3980.09|3942.09|3974.9|3936.9|3980.29|3942.29|3974.85|3936.85|263
1597918200000|2020-08-20 10:10:00|3974.86|3936.86|3968.25|3930.25|3974.86|3936.86|3966.88|3928.88|265
1597918500000|2020-08-20 10:15:00|3968.33|3930.33|3966.62|3928.62|3968.46|3930.46|3965.49|3927.49|265
1597918800000|2020-08-20 10:20:00|3966.65|3928.65|3965.74|3927.74|3967.48|3929.48|3965.74|3927.74|254
1597919100000|2020-08-20 10:25:00|3965.68|3927.68|3969.73|3931.73|3969.73|3931.73|3964.25|3926.25|268
1597919400000|2020-08-20 10:30:00|3969.72|3931.72|3960.55|3922.55|3969.79|3931.79|3959.56|3921.56|274
1597919700000|2020-08-20 10:35:00|3960.59|3922.59|3967.16|3929.16|3967.22|3929.22|3960.37|3922.37|262
1597920000000|2020-08-20 10:40:00|3967.19|3929.19|3965.6|3927.6|3967.81|3929.81|3964.96|3926.96|253
1597920300000|2020-08-20 10:45:00|3965.58|3927.58|3959.27|3921.27|3965.85|3927.85|3959.25|3921.25|257
1597920600000|2020-08-20 10:50:00|3959.25|3921.25|3958.32|3920.32|3963.68|3925.68|3958.29|3920.29|274
1597920900000|2020-08-20 10:55:00|3958.31|3920.31|3966.9|3928.9|3966.9|3928.9|3956.48|3918.48|263
1597921200000|2020-08-20 11:00:00|3966.92|3928.92|3965.86|3927.86|3968.9|3930.9|3965.8|3927.8|266
1597921500000|2020-08-20 11:05:00|3965.81|3927.81|3955.07|3917.07|3966.07|3928.07|3955.04|3917.04|265
1597921800000|2020-08-20 11:10:00|3955.04|3917.04|3958.26|3920.26|3958.76|3920.76|3952.81|3914.81|276
1597922100000|2020-08-20 11:15:00|3958.28|3920.28|3955.14|3917.14|3960.14|3922.14|3955.08|3917.08|268
1597922400000|2020-08-20 11:20:00|3955.23|3917.23|3957.54|3919.54|3957.71|3919.71|3952.41|3914.41|278
1597922700000|2020-08-20 11:25:00|3957.48|3919.48|3958.92|3920.92|3959.34|3921.34|3956.64|3918.64|264
1597923000000|2020-08-20 11:30:00|3958.98|3920.98|3953.13|3915.13|3958.99|3920.99|3950.9|3912.9|265
1597923300000|2020-08-20 11:35:00|3953.25|3915.25|3951.89|3913.89|3954.7|3916.7|3951.48|3913.48|257
1597923600000|2020-08-20 11:40:00|3951.9|3913.9|3958.15|3920.15|3959.49|3921.49|3951.9|3913.9|266
1597923900000|2020-08-20 11:45:00|3958.06|3920.06|3967.8|3929.8|3967.91|3929.91|3958|3920|270
1597924200000|2020-08-20 11:50:00|3967.82|3929.82|3981.28|3943.28|3982.98|3944.98|3967.82|3929.82|280
1597924500000|2020-08-20 11:55:00|3981.27|3943.27|3990.09|3952.09|3990.09|3952.09|3981.25|3943.25|281
1597924800000|2020-08-20 12:00:00|3990.06|3952.06|3989.54|3951.54|3996.05|3958.05|3989.27|3951.27|289
1597925100000|2020-08-20 12:05:00|3989.58|3951.58|3985.3|3947.3|3989.59|3951.59|3982.01|3944.01|282
1597925400000|2020-08-20 12:10:00|3985.31|3947.31|3985.16|3947.16|3989.38|3951.38|3984.56|3946.56|274
1597925700000|2020-08-20 12:15:00|3985.36|3947.36|3982.6|3944.6|3987.83|3949.83|3982.6|3944.6|264
1597926000000|2020-08-20 12:20:00|3982.35|3944.35|3987.86|3949.86|3987.93|3949.93|3981.2|3943.2|272
1597926300000|2020-08-20 12:25:00|3987.95|3949.95|3984.96|3946.96|3990.52|3952.52|3984.96|3946.96|264
1597926600000|2020-08-20 12:30:00|3984.95|3946.95|3981.14|3943.14|3984.95|3946.95|3979.7|3941.7|261
1597926900000|2020-08-20 12:35:00|3981.01|3943.01|3983.58|3945.58|3987.59|3949.59|3981.01|3943.01|267
1597927200000|2020-08-20 12:40:00|3983.3|3945.3|3983.94|3945.94|3983.94|3945.94|3981.13|3943.13|271
1597927500000|2020-08-20 12:45:00|3983.93|3945.93|3986.36|3948.36|3986.36|3948.36|3982.59|3944.59|268
1597927800000|2020-08-20 12:50:00|3986.45|3948.45|3981.21|3943.21|3986.94|3948.94|3981.21|3943.21|274
1597928100000|2020-08-20 12:55:00|3981.23|3943.23|3978.44|3940.44|3981.23|3943.23|3977.79|3939.79|261
1597928400000|2020-08-20 13:00:00|3978.32|3940.32|3981.28|3943.28|3984.32|3946.32|3977.37|3939.37|285
1597928700000|2020-08-20 13:05:00|3981.35|3943.35|3988.37|3950.37|3988.37|3950.37|3978.7|3940.7|275
1597929000000|2020-08-20 13:10:00|3988.28|3950.28|3973.98|3935.98|3988.59|3950.59|3972.16|3934.16|276
1597929300000|2020-08-20 13:15:00|3974.03|3936.03|3980.06|3942.06|3980.07|3942.07|3972.87|3934.87|274
1597929600000|2020-08-20 13:20:00|3980.03|3942.03|3975.24|3937.24|3980.09|3942.09|3974.21|3936.21|268
1597929900000|2020-08-20 13:25:00|3975.25|3937.25|3981.05|3943.05|3981.91|3943.91|3975.21|3937.21|270
1597930200000|2020-08-20 13:30:00|3981.06|3943.06|3991.94|3953.94|3991.94|3953.94|3980.35|3942.35|276
1597930500000|2020-08-20 13:35:00|3992.06|3954.06|3992.87|3954.87|3996.09|3958.09|3992.06|3954.06|270
1597930800000|2020-08-20 13:40:00|3992.91|3954.91|3993.26|3955.26|3995.45|3957.45|3992.91|3954.91|265
1597931100000|2020-08-20 13:45:00|3993.25|3955.25|3993.49|3955.49|3993.75|3955.75|3991.36|3953.36|268
1597931400000|2020-08-20 13:50:00|3993.5|3955.5|4002.78|3964.78|4002.78|3964.78|3993.48|3955.48|277
1597931700000|2020-08-20 13:55:00|4002.77|3964.77|4005.64|3967.64|4005.7|3967.7|4001.78|3963.78|277
1597932000000|2020-08-20 14:00:00|4005.7|3967.7|3998.34|3960.34|4006.08|3968.08|3998.19|3960.19|276
1597932300000|2020-08-20 14:05:00|3998.39|3960.39|3998.11|3960.11|3999.15|3961.15|3993.93|3955.93|276
1597932600000|2020-08-20 14:10:00|3998.07|3960.07|3998.96|3960.96|3999.01|3961.01|3997.58|3959.58|265
1597932900000|2020-08-20 14:15:00|3998.92|3960.92|4003.01|3965.01|4005.01|3967.01|3998.91|3960.91|272
1597933200000|2020-08-20 14:20:00|4003.07|3965.07|4009.15|3971.15|4009.18|3971.18|4003.01|3965.01|267
1597933500000|2020-08-20 14:25:00|4009.12|3971.12|4015.55|3977.55|4017.42|3979.42|4009.12|3971.12|281
1597933800000|2020-08-20 14:30:00|4015.59|3977.59|4006.88|3968.88|4015.62|3977.62|4006.81|3968.81|271
1597934100000|2020-08-20 14:35:00|4006.87|3968.87|4009.51|3971.51|4010.99|3972.99|4006.7|3968.7|269
1597934400000|2020-08-20 14:40:00|4009.42|3971.42|4014.41|3976.41|4014.41|3976.41|4007.47|3969.47|265
1597934700000|2020-08-20 14:45:00|4014.43|3976.43|4018.37|3980.37|4018.6|3980.6|4013.48|3975.48|268
1597935000000|2020-08-20 14:50:00|4018.52|3980.52|4018.05|3980.05|4022.27|3984.27|4017.6|3979.6|268
1597935300000|2020-08-20 14:55:00|4018.17|3980.17|4023.14|3985.14|4025.33|3987.33|4018.17|3980.17|274
1597935600000|2020-08-20 15:00:00|4023.04|3985.04|4026.61|3988.61|4028.74|3990.74|4019.69|3981.69|277
1597935900000|2020-08-20 15:05:00|4026.66|3988.66|4012.55|3974.55|4027.66|3989.66|4011.63|3973.63|287
1597936200000|2020-08-20 15:10:00|4012.49|3974.49|4013.22|3975.22|4013.6|3975.6|4010.32|3972.32|273
1597936500000|2020-08-20 15:15:00|4013.23|3975.23|4024.01|3986.01|4024.06|3986.06|4013.23|3975.23|272
1597936800000|2020-08-20 15:20:00|4024.06|3986.06|4012.99|3974.99|4024.12|3986.12|4012.91|3974.91|275
1597937100000|2020-08-20 15:25:00|4012.91|3974.91|4009.96|3971.96|4014.07|3976.07|4009.23|3971.23|282
1597937400000|2020-08-20 15:30:00|4009.99|3971.99|4016.48|3978.48|4016.48|3978.48|4008.63|3970.63|274
1597937700000|2020-08-20 15:35:00|4016.57|3978.57|4023.4|3985.4|4023.4|3985.4|4016.17|3978.17|261
1597938000000|2020-08-20 15:40:00|4023.64|3985.64|4024.3|3986.3|4024.82|3986.82|4021.62|3983.62|266
1597938300000|2020-08-20 15:45:00|4024.29|3986.29|4024.03|3986.03|4026.67|3988.67|4024.03|3986.03|272
1597938600000|2020-08-20 15:50:00|4024|3986|4029.65|3991.65|4030.27|3992.27|4022.82|3984.82|274
1597938900000|2020-08-20 15:55:00|4029.63|3991.63|4032.63|3994.63|4034.48|3996.48|4029.55|3991.55|282
1597939200000|2020-08-20 16:00:00|4032.55|3994.55|4026.27|3988.27|4042.52|4004.52|4026.27|3988.27|289
1597939500000|2020-08-20 16:05:00|4025.77|3987.77|4018.16|3980.16|4025.77|3987.77|4016.68|3978.68|287
1597939800000|2020-08-20 16:10:00|4018.23|3980.23|4025.08|3987.08|4026.1|3988.1|4016.35|3978.35|274
1597940100000|2020-08-20 16:15:00|4024.96|3986.96|4024.18|3986.18|4030.25|3992.25|4024.17|3986.17|279
1597940400000|2020-08-20 16:20:00|4024.16|3986.16|4025.14|3987.14|4028.15|3990.15|4021.26|3983.26|290
1597940700000|2020-08-20 16:25:00|4025.18|3987.18|4030.25|3992.25|4033.03|3995.03|4025.18|3987.18|274
1597941000000|2020-08-20 16:30:00|4030.2|3992.2|4024.7|3986.7|4031.51|3993.51|4024.63|3986.63|273
1597941300000|2020-08-20 16:35:00|4024.65|3986.65|4025.26|3987.26|4025.26|3987.26|4017.37|3979.37|273
1597941600000|2020-08-20 16:40:00|4025.51|3987.51|4029.07|3991.07|4035.94|3997.94|4025.51|3987.51|288
1597941900000|2020-08-20 16:45:00|4029.2|3991.2|4026.59|3988.59|4034.27|3996.27|4026.59|3988.59|273
1597942200000|2020-08-20 16:50:00|4026.45|3988.45|4021.45|3983.45|4026.56|3988.56|4021.45|3983.45|283
1597942500000|2020-08-20 16:55:00|4021.44|3983.44|4019|3981|4022.2|3984.2|4018.94|3980.94|278
1597942800000|2020-08-20 17:00:00|4018.95|3980.95|4025.85|3987.85|4028.05|3990.05|4018.09|3980.09|275
1597943100000|2020-08-20 17:05:00|4025.82|3987.82|4017.17|3979.17|4025.89|3987.89|4016.5|3978.5|274
1597943400000|2020-08-20 17:10:00|4017.16|3979.16|4019.02|3981.02|4019.77|3981.77|4016.94|3978.94|271
1597943700000|2020-08-20 17:15:00|4019.06|3981.06|4017.42|3979.42|4020.28|3982.28|4017.42|3979.42|269
1597944000000|2020-08-20 17:20:00|4017.3|3979.3|4017.88|3979.88|4017.88|3979.88|4013.11|3975.11|271
1597944300000|2020-08-20 17:25:00|4018.09|3980.09|4023.36|3985.36|4025.81|3987.81|4018.09|3980.09|269
1597944600000|2020-08-20 17:30:00|4023.38|3985.38|4016.74|3978.74|4025.57|3987.57|4016.74|3978.74|270
1597944900000|2020-08-20 17:35:00|4016.72|3978.72|4007.27|3969.27|4016.77|3978.77|4007.19|3969.19|276
1597945200000|2020-08-20 17:40:00|4007.25|3969.25|4003.66|3965.66|4007.82|3969.82|4003.6|3965.6|269
1597945500000|2020-08-20 17:45:00|4003.71|3965.71|4000.02|3962.02|4004.49|3966.49|3996.55|3958.55|275
1597945800000|2020-08-20 17:50:00|4000.14|3962.14|4004.68|3966.68|4004.68|3966.68|4000.14|3962.14|280
1597946100000|2020-08-20 17:55:00|4004.77|3966.77|4000.92|3962.92|4008.05|3970.05|4000.92|3962.92|280
1597946400000|2020-08-20 18:00:00|4000.64|3962.64|4006.22|3968.22|4008.75|3970.75|3999.24|3961.24|275
1597946700000|2020-08-20 18:05:00|4006.24|3968.24|4008.1|3970.1|4009.78|3971.78|4005.64|3967.64|270
1597947000000|2020-08-20 18:10:00|4008.08|3970.08|4003.35|3965.35|4010|3972|4003.28|3965.28|277
1597947300000|2020-08-20 18:15:00|4003.34|3965.34|4006.28|3968.28|4007.88|3969.88|4003.34|3965.34|273
1597947600000|2020-08-20 18:20:00|4006.27|3968.27|4003.96|3965.96|4006.34|3968.34|4002.39|3964.39|277
1597947900000|2020-08-20 18:25:00|4004.08|3966.08|4005.1|3967.1|4006.14|3968.14|4003.98|3965.98|280
1597948200000|2020-08-20 18:30:00|4005.17|3967.17|4009.47|3971.47|4011.34|3973.34|4005.16|3967.16|274
1597948500000|2020-08-20 18:35:00|4009.44|3971.44|4009.36|3971.36|4012.27|3974.27|4009.1|3971.1|282
1597948800000|2020-08-20 18:40:00|4009.38|3971.38|4006.01|3968.01|4009.4|3971.4|4004.14|3966.14|275
1597949100000|2020-08-20 18:45:00|4006.06|3968.06|4020.63|3982.63|4021.22|3983.22|4006.06|3968.06|285
1597949400000|2020-08-20 18:50:00|4020.64|3982.64|4018.44|3980.44|4021.44|3983.44|4018.4|3980.4|276
1597949700000|2020-08-20 18:55:00|4018.46|3980.46|4017.98|3979.98|4018.46|3980.46|4015.81|3977.81|265
1597950000000|2020-08-20 19:00:00|4017.95|3979.95|4016.8|3978.8|4017.95|3979.95|4015.86|3977.86|261
1597950300000|2020-08-20 19:05:00|4016.76|3978.76|4025.47|3987.47|4025.47|3987.47|4016.14|3978.14|260
1597950600000|2020-08-20 19:10:00|4025.55|3987.55|4022.67|3984.67|4025.72|3987.72|4022.64|3984.64|271
1597950900000|2020-08-20 19:15:00|4022.53|3984.53|4021.09|3983.09|4022.53|3984.53|4019.63|3981.63|284
1597951200000|2020-08-20 19:20:00|4021.08|3983.08|4017.49|3979.49|4021.17|3983.17|4016.26|3978.26|262
1597951500000|2020-08-20 19:25:00|4017.59|3979.59|4012.57|3974.57|4019.19|3981.19|4012.47|3974.47|269
1597951800000|2020-08-20 19:30:00|4012.46|3974.46|4008.53|3970.53|4012.83|3974.83|4008.53|3970.53|269
1597952100000|2020-08-20 19:35:00|4008.47|3970.47|4009.25|3971.25|4010.19|3972.19|4007.08|3969.08|254
1597952400000|2020-08-20 19:40:00|4009.26|3971.26|4011.88|3973.88|4012.21|3974.21|4009.23|3971.23|262
1597952700000|2020-08-20 19:45:00|4011.75|3973.75|4015.51|3977.51|4017.27|3979.27|4011.74|3973.74|262
1597953000000|2020-08-20 19:50:00|4015.65|3977.65|4013.7|3975.7|4015.83|3977.83|4012.71|3974.71|269
1597953300000|2020-08-20 19:55:00|4013.64|3975.64|4011.74|3973.74|4013.82|3975.82|4009.6|3971.6|270
1597953600000|2020-08-20 20:00:00|4011.98|3973.98|4011.81|3973.81|4013.25|3975.25|4011.07|3973.07|265
1597953900000|2020-08-20 20:05:00|4011.84|3973.84|4018.19|3980.19|4018.22|3980.22|4010.6|3972.6|267
1597954200000|2020-08-20 20:10:00|4018.18|3980.18|4019.66|3981.66|4019.93|3981.93|4016.54|3978.54|273
1597954500000|2020-08-20 20:15:00|4019.78|3981.78|4016.79|3978.79|4021.83|3983.83|4016.2|3978.2|267
1597954800000|2020-08-20 20:20:00|4016.78|3978.78|4020.67|3982.67|4020.67|3982.67|4016.36|3978.36|240
1597955100000|2020-08-20 20:25:00|4020.71|3982.71|4022.83|3984.83|4022.89|3984.89|4020.65|3982.65|258
1597955400000|2020-08-20 20:30:00|4022.99|3984.99|4019.72|3981.72|4023.27|3985.27|4019.65|3981.65|253
1597955700000|2020-08-20 20:35:00|4019.71|3981.71|4023.44|3985.44|4023.44|3985.44|4019.62|3981.62|259
1597956000000|2020-08-20 20:40:00|4023.42|3985.42|4020.32|3982.32|4024.17|3986.17|4020.32|3982.32|271
1597956300000|2020-08-20 20:45:00|4020.3|3982.3|4012.9|3974.9|4020.37|3982.37|4012.54|3974.54|256
1597956600000|2020-08-20 20:50:00|4012.87|3974.87|4016.58|3978.58|4016.58|3978.58|4012.53|3974.53|266
1597956900000|2020-08-20 20:55:00|4016.61|3978.61|4014.64|3976.64|4016.62|3978.62|4014.64|3976.64|271
1597957200000|2020-08-20 21:00:00|4014.62|3976.62|4017.64|3979.64|4017.93|3979.93|4013.07|3975.07|263
1597957500000|2020-08-20 21:05:00|4018.04|3980.04|4031.05|3993.05|4031.74|3993.74|4017.99|3979.99|256
1597957800000|2020-08-20 21:10:00|4031.06|3993.06|4030.55|3992.55|4031.35|3993.35|4029.57|3991.57|270
1597958100000|2020-08-20 21:15:00|4030.6|3992.6|4034.84|3996.84|4034.95|3996.95|4030.6|3992.6|266
1597958400000|2020-08-20 21:20:00|4034.92|3996.92|4033.51|3995.51|4036.44|3998.44|4033.38|3995.38|262
1597958700000|2020-08-20 21:25:00|4033.5|3995.5|4029.35|3991.35|4033.53|3995.53|4029.35|3991.35|258
1597959000000|2020-08-20 21:30:00|4029.22|3991.22|4026.3|3988.3|4032.29|3994.29|4026.3|3988.3|266
1597959300000|2020-08-20 21:35:00|4026.29|3988.29|4021.59|3983.59|4026.32|3988.32|4020.93|3982.93|268
1597959600000|2020-08-20 21:40:00|4021.52|3983.52|4017.9|3979.9|4021.93|3983.93|4017.63|3979.63|272
1597959900000|2020-08-20 21:45:00|4017.85|3979.85|4018.06|3980.06|4020.46|3982.46|4017.85|3979.85|281
1597960200000|2020-08-20 21:50:00|4018.12|3980.12|4016.09|3978.09|4018.15|3980.15|4014.91|3976.91|269
1597960500000|2020-08-20 21:55:00|4016.2|3978.2|4012.93|3974.93|4016.2|3978.2|4011.63|3973.63|263
1597960800000|2020-08-20 22:00:00|4012.87|3974.87|4013.71|3975.71|4014.03|3976.03|4008.54|3970.54|266
1597961100000|2020-08-20 22:05:00|4013.65|3975.65|4013.41|3975.41|4016.31|3978.31|4012.74|3974.74|266
1597961400000|2020-08-20 22:10:00|4013.16|3975.16|4012.46|3974.46|4013.16|3975.16|4011.33|3973.33|254
1597961700000|2020-08-20 22:15:00|4012.4|3974.4|4009.95|3971.95|4012.4|3974.4|4008.75|3970.75|237
1597962000000|2020-08-20 22:20:00|4010|3972|4019.09|3981.09|4019.51|3981.51|4009.6|3971.6|269
1597962300000|2020-08-20 22:25:00|4019.04|3981.04|4015.57|3977.57|4019.04|3981.04|4013.83|3975.83|260
1597962600000|2020-08-20 22:30:00|4015.39|3977.39|4009.92|3971.92|4015.39|3977.39|4009.09|3971.09|275
1597962900000|2020-08-20 22:35:00|4009.95|3971.95|4005.91|3967.91|4010.14|3972.14|4004.31|3966.31|275
1597963200000|2020-08-20 22:40:00|4005.85|3967.85|4002.74|3964.74|4006.37|3968.37|4001.95|3963.95|270
1597963500000|2020-08-20 22:45:00|4002.76|3964.76|4002.05|3964.05|4005.17|3967.17|4002.05|3964.05|274
1597963800000|2020-08-20 22:50:00|4002.06|3964.06|4000.83|3962.83|4002.32|3964.32|3997.95|3959.95|275
1597964100000|2020-08-20 22:55:00|4000.81|3962.81|4001.75|3963.75|4002.62|3964.62|4000.14|3962.14|262
1597964400000|2020-08-20 23:00:00|4001.74|3963.74|4004.32|3966.32|4004.32|3966.32|4001.14|3963.14|265
1597964700000|2020-08-20 23:05:00|4004.39|3966.39|4011.9|3973.9|4012.95|3974.95|4004.39|3966.39|263
1597965000000|2020-08-20 23:10:00|4011.86|3973.86|4011.94|3973.94|4012.32|3974.32|4010.18|3972.18|245
1597965300000|2020-08-20 23:15:00|4011.89|3973.89|4008.41|3970.41|4011.89|3973.89|4008.41|3970.41|250
1597965600000|2020-08-20 23:20:00|4008.4|3970.4|4015.46|3977.46|4015.58|3977.58|4008.4|3970.4|272
1597965900000|2020-08-20 23:25:00|4015.43|3977.43|4016.29|3978.29|4016.73|3978.73|4015.16|3977.16|256
1597966200000|2020-08-20 23:30:00|4016.39|3978.39|4024.12|3986.12|4024.12|3986.12|4016.39|3978.39|265
1597966500000|2020-08-20 23:35:00|4024.16|3986.16|4026.06|3988.06|4028.01|3990.01|4023.53|3985.53|251
1597966800000|2020-08-20 23:40:00|4026.07|3988.07|4026.58|3988.58|4027.83|3989.83|4025.67|3987.67|262
1597967100000|2020-08-20 23:45:00|4026.68|3988.68|4025.66|3987.66|4028.68|3990.68|4025.65|3987.65|266
1597967400000|2020-08-20 23:50:00|4025.71|3987.71|4029.35|3991.35|4029.37|3991.37|4025.4|3987.4|251
1597967700000|2020-08-20 23:55:00|4029.32|3991.32|4024.82|3986.82|4029.32|3991.32|4024.47|3986.47|275
1597968000000|2020-08-21 00:00:00|4024.87|3986.87|4030.74|3992.74|4031.72|3993.72|4023.15|3985.15|289
1597968300000|2020-08-21 00:05:00|4030.82|3992.82|4036.17|3998.17|4037.15|3999.15|4030.15|3992.15|274
1597968600000|2020-08-21 00:10:00|4036.16|3998.16|4030.6|3992.6|4036.45|3998.45|4030.5|3992.5|268
1597968900000|2020-08-21 00:15:00|4030.51|3992.51|4020.45|3982.45|4030.88|3992.88|4020.45|3982.45|269
1597969200000|2020-08-21 00:20:00|4020.41|3982.41|4016.85|3978.85|4023.56|3985.56|4016.43|3978.43|276
1597969500000|2020-08-21 00:25:00|4016.81|3978.81|4023|3985|4023|3985|4016.57|3978.57|286
1597969800000|2020-08-21 00:30:00|4023.01|3985.01|4016.34|3978.34|4023.67|3985.67|4016.34|3978.34|268
1597970100000|2020-08-21 00:35:00|4016.47|3978.47|4010.42|3972.42|4016.68|3978.68|4010.16|3972.16|272
1597970400000|2020-08-21 00:40:00|4010.5|3972.5|4011.65|3973.65|4012.28|3974.28|4008.17|3970.17|272
1597970700000|2020-08-21 00:45:00|4011.52|3973.52|4005.01|3967.01|4011.99|3973.99|4005.01|3967.01|268
1597971000000|2020-08-21 00:50:00|4004.97|3966.97|4005.42|3967.42|4005.42|3967.42|4003.28|3965.28|272
1597971300000|2020-08-21 00:55:00|4005.5|3967.5|4009.26|3971.26|4013.61|3975.61|4005.45|3967.45|275
1597971600000|2020-08-21 01:00:00|4009.23|3971.23|4005.5|3967.5|4009.23|3971.23|4004.77|3966.77|269
1597971900000|2020-08-21 01:05:00|4005.73|3967.73|4000.63|3962.63|4006.71|3968.71|4000.39|3962.39|254
1597972200000|2020-08-21 01:10:00|4000.6|3962.6|3997.76|3959.76|4000.83|3962.83|3992.97|3954.97|270
1597972500000|2020-08-21 01:15:00|3997.82|3959.82|3997.34|3959.34|3998.12|3960.12|3995.82|3957.82|261
1597972800000|2020-08-21 01:20:00|3997.36|3959.36|4001.21|3963.21|4002.12|3964.12|3997.27|3959.27|266
1597973100000|2020-08-21 01:25:00|4001.24|3963.24|4001.22|3963.22|4003.73|3965.73|4001.05|3963.05|273
1597973400000|2020-08-21 01:30:00|4001.21|3963.21|3985.33|3947.33|4002.11|3964.11|3985.33|3947.33|276
1597973700000|2020-08-21 01:35:00|3985.31|3947.31|3990.43|3952.43|3990.43|3952.43|3984.85|3946.85|267
1597974000000|2020-08-21 01:40:00|3990.74|3952.74|3988.43|3950.43|3992.19|3954.19|3987.46|3949.46|263
1597974300000|2020-08-21 01:45:00|3988.41|3950.41|3976.76|3938.76|3988.64|3950.64|3975.98|3937.98|281
1597974600000|2020-08-21 01:50:00|3976.78|3938.78|3986.51|3948.51|3986.51|3948.51|3976.78|3938.78|275
1597974900000|2020-08-21 01:55:00|3986.58|3948.58|3986.98|3948.98|3990.61|3952.61|3986.58|3948.58|266
1597975200000|2020-08-21 02:00:00|3986.94|3948.94|3993.4|3955.4|3993.53|3955.53|3983.66|3945.66|277
1597975500000|2020-08-21 02:05:00|3992.9|3954.9|3997.15|3959.15|3997.76|3959.76|3992.37|3954.37|273
1597975800000|2020-08-21 02:10:00|3997.16|3959.16|3995.92|3957.92|3997.49|3959.49|3995.44|3957.44|278
1597976100000|2020-08-21 02:15:00|3995.88|3957.88|3995.42|3957.42|3997.9|3959.9|3995.05|3957.05|264
1597976400000|2020-08-21 02:20:00|3995.41|3957.41|3997.37|3959.37|3998.75|3960.75|3995.41|3957.41|270
1597976700000|2020-08-21 02:25:00|3997.38|3959.38|3993.43|3955.43|3997.45|3959.45|3992.46|3954.46|277
1597977000000|2020-08-21 02:30:00|3993.4|3955.4|3992|3954|3996.18|3958.18|3991.8|3953.8|273
1597977300000|2020-08-21 02:35:00|3991.75|3953.75|3988.55|3950.55|3993.12|3955.12|3988.42|3950.42|278
1597977600000|2020-08-21 02:40:00|3988.54|3950.54|3980.28|3942.28|3988.64|3950.64|3979.96|3941.96|278
1597977900000|2020-08-21 02:45:00|3980.16|3942.16|3981.89|3943.89|3982.28|3944.28|3978.03|3940.03|275
1597978200000|2020-08-21 02:50:00|3981.91|3943.91|3984.45|3946.45|3984.45|3946.45|3981.5|3943.5|264
1597978500000|2020-08-21 02:55:00|3984.54|3946.54|3975.04|3937.04|3984.82|3946.82|3974.89|3936.89|290
1597978800000|2020-08-21 03:00:00|3975.06|3937.06|3970.44|3932.44|3975.06|3937.06|3965.53|3927.53|288
1597979100000|2020-08-21 03:05:00|3970.68|3932.68|3974.45|3936.45|3977.7|3939.7|3970.59|3932.59|289
1597979400000|2020-08-21 03:10:00|3974.44|3936.44|3983.11|3945.11|3983.11|3945.11|3972.53|3934.53|280
1597979700000|2020-08-21 03:15:00|3983.16|3945.16|3984.42|3946.42|3986.04|3948.04|3982.41|3944.41|280
1597980000000|2020-08-21 03:20:00|3984.47|3946.47|3989.09|3951.09|3990.93|3952.93|3984.47|3946.47|287
1597980300000|2020-08-21 03:25:00|3989.13|3951.13|3992.68|3954.68|3992.73|3954.73|3988.6|3950.6|275
1597980600000|2020-08-21 03:30:00|3992.7|3954.7|4001.42|3963.42|4003.22|3965.22|3992.6|3954.6|282
1597980900000|2020-08-21 03:35:00|4001.38|3963.38|3999.37|3961.37|4002.85|3964.85|3998.26|3960.26|283
1597981200000|2020-08-21 03:40:00|3999.44|3961.44|4006.5|3968.5|4006.52|3968.52|3998.81|3960.81|274
1597981500000|2020-08-21 03:45:00|4006.67|3968.67|4015.42|3977.42|4016.38|3978.38|4005.96|3967.96|282
1597981800000|2020-08-21 03:50:00|4015.5|3977.5|4032.55|3994.55|4035.28|3997.28|4015.5|3977.5|294
1597982100000|2020-08-21 03:55:00|4032.16|3994.16|4045.61|4007.61|4048.75|4010.75|4031.85|3993.85|290
1597982400000|2020-08-21 04:00:00|4045.33|4007.33|4040.53|4002.53|4049.69|4011.69|4035.59|3997.59|290
1597982700000|2020-08-21 04:05:00|4040.57|4002.57|4041.16|4003.16|4045.1|4007.1|4039.67|4001.67|283
1597983000000|2020-08-21 04:10:00|4041.12|4003.12|4047.37|4009.37|4048.37|4010.37|4038.98|4000.98|282
1597983300000|2020-08-21 04:15:00|4047.43|4009.43|4041.45|4003.45|4050.52|4012.52|4038.98|4000.98|289
1597983600000|2020-08-21 04:20:00|4041.4|4003.4|4036.02|3998.02|4041.4|4003.4|4032.48|3994.48|284
1597983900000|2020-08-21 04:25:00|4036.15|3998.15|4039.07|4001.07|4039.99|4001.99|4036.09|3998.09|286
1597984200000|2020-08-21 04:30:00|4039.02|4001.02|4041.24|4003.24|4042.31|4004.31|4038.26|4000.26|268
1597984500000|2020-08-21 04:35:00|4041.28|4003.28|4028.74|3990.74|4041.28|4003.28|4028.74|3990.74|280
1597984800000|2020-08-21 04:40:00|4028.78|3990.78|4031.77|3993.77|4032.1|3994.1|4028.49|3990.49|277
1597985100000|2020-08-21 04:45:00|4031.88|3993.88|4031.48|3993.48|4035.68|3997.68|4030.37|3992.37|276
1597985400000|2020-08-21 04:50:00|4031.49|3993.49|4029.9|3991.9|4033.44|3995.44|4027.89|3989.89|277
1597985700000|2020-08-21 04:55:00|4029.83|3991.83|4039.09|4001.09|4039.13|4001.13|4027.24|3989.24|285
1597986000000|2020-08-21 05:00:00|4039.1|4001.1|4037.65|3999.65|4039.66|4001.66|4033.84|3995.84|279
1597986300000|2020-08-21 05:05:00|4037.69|3999.69|4048.25|4010.25|4048.25|4010.25|4037.69|3999.69|281
1597986600000|2020-08-21 05:10:00|4048.38|4010.38|4049.61|4011.61|4049.96|4011.96|4044.52|4006.52|276
1597986900000|2020-08-21 05:15:00|4049.42|4011.42|4042.43|4004.43|4049.48|4011.48|4042.43|4004.43|280
1597987200000|2020-08-21 05:20:00|4042.37|4004.37|4039.19|4001.19|4042.38|4004.38|4038.78|4000.78|280
1597987500000|2020-08-21 05:25:00|4039.13|4001.13|4038.66|4000.66|4039.92|4001.92|4038.28|4000.28|272
1597987800000|2020-08-21 05:30:00|4038.64|4000.64|4039.68|4001.68|4040.74|4002.74|4038.4|4000.4|269
1597988100000|2020-08-21 05:35:00|4039.67|4001.67|4032.86|3994.86|4040.22|4002.22|4032.71|3994.71|265
1597988400000|2020-08-21 05:40:00|4032.79|3994.79|4034.08|3996.08|4035.74|3997.74|4032.78|3994.78|268
1597988700000|2020-08-21 05:45:00|4034.09|3996.09|4034.36|3996.36|4039.26|4001.26|4033.66|3995.66|276
1597989000000|2020-08-21 05:50:00|4034.34|3996.34|4026.3|3988.3|4034.37|3996.37|4026.3|3988.3|272
1597989300000|2020-08-21 05:55:00|4026.41|3988.41|4030.82|3992.82|4032.45|3994.45|4026.07|3988.07|268
1597989600000|2020-08-21 06:00:00|4030.76|3992.76|4028.44|3990.44|4030.76|3992.76|4027.29|3989.29|269
1597989900000|2020-08-21 06:05:00|4028.43|3990.43|4025.81|3987.81|4030.2|3992.2|4025.68|3987.68|270
1597990200000|2020-08-21 06:10:00|4025.64|3987.64|4029.87|3991.87|4031.01|3993.01|4025.2|3987.2|280
1597990500000|2020-08-21 06:15:00|4029.85|3991.85|4020.28|3982.28|4029.85|3991.85|4020.28|3982.28|282
1597990800000|2020-08-21 06:20:00|4020.31|3982.31|4018.92|3980.92|4022.59|3984.59|4018.32|3980.32|259
1597991100000|2020-08-21 06:25:00|4018.97|3980.97|4023.34|3985.34|4023.38|3985.38|4018.97|3980.97|268
1597991400000|2020-08-21 06:30:00|4023.39|3985.39|4018.09|3980.09|4024.47|3986.47|4017.88|3979.88|259
1597991700000|2020-08-21 06:35:00|4018.14|3980.14|4015.31|3977.31|4018.37|3980.37|4014.25|3976.25|271
1597992000000|2020-08-21 06:40:00|4015.4|3977.4|4012.96|3974.96|4015.7|3977.7|4012.96|3974.96|274
1597992300000|2020-08-21 06:45:00|4012.86|3974.86|4016.32|3978.32|4016.69|3978.69|4012.1|3974.1|281
1597992600000|2020-08-21 06:50:00|4016.4|3978.4|4021.91|3983.91|4022.05|3984.05|4016.4|3978.4|272
1597992900000|2020-08-21 06:55:00|4021.93|3983.93|4019.29|3981.29|4022.35|3984.35|4018.28|3980.28|274
1597993200000|2020-08-21 07:00:00|4019.1|3981.1|4025.11|3987.11|4025.19|3987.19|4018.06|3980.06|274
1597993500000|2020-08-21 07:05:00|4025.15|3987.15|4028.73|3990.73|4029.15|3991.15|4025.07|3987.07|276
1597993800000|2020-08-21 07:10:00|4028.75|3990.75|4026.05|3988.05|4029.99|3991.99|4025.79|3987.79|275
1597994100000|2020-08-21 07:15:00|4025.96|3987.96|4016.33|3978.33|4025.96|3987.96|4015.4|3977.4|274
1597994400000|2020-08-21 07:20:00|4016.34|3978.34|4012.58|3974.58|4016.69|3978.69|4012.55|3974.55|280
1597994700000|2020-08-21 07:25:00|4012.54|3974.54|4023.82|3985.82|4025.2|3987.2|4012.24|3974.24|265
1597995000000|2020-08-21 07:30:00|4023.76|3985.76|4024.69|3986.69|4025.78|3987.78|4022.47|3984.47|266
1597995300000|2020-08-21 07:35:00|4024.64|3986.64|4018.03|3980.03|4024.64|3986.64|4017.9|3979.9|269
1597995600000|2020-08-21 07:40:00|4018.11|3980.11|4016.91|3978.91|4018.11|3980.11|4015.71|3977.71|276
1597995900000|2020-08-21 07:45:00|4016.95|3978.95|4015.59|3977.59|4017.1|3979.1|4014.36|3976.36|279
1597996200000|2020-08-21 07:50:00|4015.51|3977.51|4013.71|3975.71|4016.18|3978.18|4013.49|3975.49|261
1597996500000|2020-08-21 07:55:00|4013.66|3975.66|4014.46|3976.46|4014.46|3976.46|4008.46|3970.46|271
1597996800000|2020-08-21 08:00:00|4014.52|3976.52|4012.12|3974.12|4014.98|3976.98|4007.38|3969.38|276
1597997100000|2020-08-21 08:05:00|4012.21|3974.21|3999.55|3961.55|4012.71|3974.71|3999.55|3961.55|277
1597997400000|2020-08-21 08:10:00|3999.5|3961.5|4001.7|3963.7|4001.81|3963.81|3996.47|3958.47|266
1597997700000|2020-08-21 08:15:00|4001.69|3963.69|4004.36|3966.36|4005.01|3967.01|4001.28|3963.28|265
1597998000000|2020-08-21 08:20:00|4004.47|3966.47|4006.54|3968.54|4008.44|3970.44|4004.27|3966.27|270
1597998300000|2020-08-21 08:25:00|4006.58|3968.58|4003.55|3965.55|4006.78|3968.78|4003.34|3965.34|271
1597998600000|2020-08-21 08:30:00|4003.62|3965.62|4000.04|3962.04|4003.74|3965.74|3998.41|3960.41|271
1597998900000|2020-08-21 08:35:00|4000.13|3962.13|3996.45|3958.45|4000.21|3962.21|3996.23|3958.23|265
1597999200000|2020-08-21 08:40:00|3996.42|3958.42|3998.82|3960.82|3998.82|3960.82|3994.83|3956.83|276
1597999500000|2020-08-21 08:45:00|3998.84|3960.84|3995.44|3957.44|4000.85|3962.85|3993.84|3955.84|280
1597999800000|2020-08-21 08:50:00|3995.46|3957.46|4008.02|3970.02|4009.01|3971.01|3995.28|3957.28|281
1598000100000|2020-08-21 08:55:00|4008.22|3970.22|4018.45|3980.45|4018.5|3980.5|4008.22|3970.22|281
1598000400000|2020-08-21 09:00:00|4018.5|3980.5|4019.39|3981.39|4021.26|3983.26|4015.17|3977.17|283
1598000700000|2020-08-21 09:05:00|4019.4|3981.4|4017.1|3979.1|4019.84|3981.84|4015.21|3977.21|271
1598001000000|2020-08-21 09:10:00|4017.08|3979.08|4016.14|3978.14|4019.1|3981.1|4014.58|3976.58|276
1598001300000|2020-08-21 09:15:00|4016.21|3978.21|4011.04|3973.04|4017.93|3979.93|4011.04|3973.04|277
1598001600000|2020-08-21 09:20:00|4011.03|3973.03|4004.96|3966.96|4011.51|3973.51|4004.76|3966.76|282
1598001900000|2020-08-21 09:25:00|4004.85|3966.85|3999.81|3961.81|4005.71|3967.71|3999.57|3961.57|278
1598002200000|2020-08-21 09:30:00|3999.84|3961.84|4001.64|3963.64|4004.4|3966.4|3999.84|3961.84|268
1598002500000|2020-08-21 09:35:00|4001.66|3963.66|4004.53|3966.53|4004.9|3966.9|3997.27|3959.27|272
1598002800000|2020-08-21 09:40:00|4004.51|3966.51|3998.48|3960.48|4004.55|3966.55|3998.48|3960.48|262
1598003100000|2020-08-21 09:45:00|3998.37|3960.37|3993.85|3955.85|3998.37|3960.37|3993.85|3955.85|275
1598003400000|2020-08-21 09:50:00|3993.84|3955.84|3990.28|3952.28|3993.84|3955.84|3987.22|3949.22|274
1598003700000|2020-08-21 09:55:00|3990.35|3952.35|3982.67|3944.67|3991.28|3953.28|3982.12|3944.12|268
1598004000000|2020-08-21 10:00:00|3982.77|3944.77|3986.3|3948.3|3987.48|3949.48|3981.96|3943.96|280
1598004300000|2020-08-21 10:05:00|3986.34|3948.34|3972.2|3934.2|3986.61|3948.61|3971.3|3933.3|281
1598004600000|2020-08-21 10:10:00|3972.22|3934.22|3969.19|3931.19|3975.32|3937.32|3969.13|3931.13|283
1598004900000|2020-08-21 10:15:00|3969.11|3931.11|3983.67|3945.67|3984.56|3946.56|3968.89|3930.89|276
1598005200000|2020-08-21 10:20:00|3983.5|3945.5|3970.41|3932.41|3984.36|3946.36|3970.28|3932.28|276
1598005500000|2020-08-21 10:25:00|3970.39|3932.39|3975.23|3937.23|3976.94|3938.94|3967.84|3929.84|277
1598005800000|2020-08-21 10:30:00|3975.42|3937.42|3969.95|3931.95|3978.53|3940.53|3969.95|3931.95|281
1598006100000|2020-08-21 10:35:00|3969.82|3931.82|3963.16|3925.16|3969.82|3931.82|3963.16|3925.16|280
1598006400000|2020-08-21 10:40:00|3962.85|3924.85|3967.3|3929.3|3968.48|3930.48|3961.12|3923.12|280
1598006700000|2020-08-21 10:45:00|3967.29|3929.29|3952.21|3914.21|3967.31|3929.31|3951.58|3913.58|286
1598007000000|2020-08-21 10:50:00|3952.23|3914.23|3964.82|3926.82|3964.82|3926.82|3952.23|3914.23|283
1598007300000|2020-08-21 10:55:00|3964.76|3926.76|3977.83|3939.83|3977.93|3939.93|3964.66|3926.66|279
1598007600000|2020-08-21 11:00:00|3977.89|3939.89|3982.8|3944.8|3982.92|3944.92|3975.68|3937.68|278
1598007900000|2020-08-21 11:05:00|3982.94|3944.94|3980.97|3942.97|3982.94|3944.94|3975.27|3937.27|273
1598008200000|2020-08-21 11:10:00|3981.03|3943.03|3972.11|3934.11|3981.11|3943.11|3972.09|3934.09|278
1598008500000|2020-08-21 11:15:00|3972.08|3934.08|3978.04|3940.04|3978.18|3940.18|3968.61|3930.61|285
1598008800000|2020-08-21 11:20:00|3977.9|3939.9|3977.66|3939.66|3977.94|3939.94|3974.31|3936.31|269
1598009100000|2020-08-21 11:25:00|3977.56|3939.56|3962.93|3924.93|3977.56|3939.56|3961.8|3923.8|279
1598009400000|2020-08-21 11:30:00|3962.87|3924.87|3956.4|3918.4|3962.87|3924.87|3953.5|3915.5|282
1598009700000|2020-08-21 11:35:00|3956.33|3918.33|3953.03|3915.03|3958.31|3920.31|3953.03|3915.03|273
1598010000000|2020-08-21 11:40:00|3953.04|3915.04|3939.56|3901.56|3953.04|3915.04|3938.02|3900.02|291
1598010300000|2020-08-21 11:45:00|3939.22|3901.22|3939.6|3901.6|3947.58|3909.58|3937.77|3899.77|291
1598010600000|2020-08-21 11:50:00|3939.45|3901.45|3941.38|3903.38|3941.38|3903.38|3927.45|3889.45|289
1598010900000|2020-08-21 11:55:00|3941.33|3903.33|3941.36|3903.36|3944.82|3906.82|3940.53|3902.53|288
1598011200000|2020-08-21 12:00:00|3941.35|3903.35|3918.28|3880.28|3941.38|3903.38|3917.66|3879.66|291
1598011500000|2020-08-21 12:05:00|3918.55|3880.55|3912.52|3874.52|3920.58|3882.58|3912.52|3874.52|295
1598011800000|2020-08-21 12:10:00|3912.4|3874.4|3909.86|3871.86|3912.4|3874.4|3899.26|3861.26|296
1598012100000|2020-08-21 12:15:00|3909.81|3871.81|3915.36|3877.36|3918.51|3880.51|3908.17|3870.17|288
1598012400000|2020-08-21 12:20:00|3915.41|3877.41|3897.36|3859.36|3915.41|3877.41|3896.94|3858.94|280
1598012700000|2020-08-21 12:25:00|3897.4|3859.4|3889.28|3851.28|3905.72|3867.72|3888.68|3850.68|291
1598013000000|2020-08-21 12:30:00|3889.27|3851.27|3916.98|3878.98|3917.47|3879.47|3887.43|3849.43|290
1598013300000|2020-08-21 12:35:00|3917|3879|3923.92|3885.92|3923.92|3885.92|3915.5|3877.5|280
1598013600000|2020-08-21 12:40:00|3924.14|3886.14|3937.67|3899.67|3941.73|3903.73|3924.07|3886.07|290
1598013900000|2020-08-21 12:45:00|3937.7|3899.7|3942.69|3904.69|3942.79|3904.79|3934.19|3896.19|285
1598014200000|2020-08-21 12:50:00|3942.73|3904.73|3950.13|3912.13|3950.68|3912.68|3941.29|3903.29|286
1598014500000|2020-08-21 12:55:00|3950.19|3912.19|3957.51|3919.51|3961.63|3923.63|3950.19|3912.19|280
1598014800000|2020-08-21 13:00:00|3957.37|3919.37|3951.24|3913.24|3957.37|3919.37|3950.32|3912.32|278
1598015100000|2020-08-21 13:05:00|3951.3|3913.3|3942.09|3904.09|3951.33|3913.33|3942.06|3904.06|278
1598015400000|2020-08-21 13:10:00|3942.06|3904.06|3955.57|3917.57|3955.63|3917.63|3942.06|3904.06|280
1598015700000|2020-08-21 13:15:00|3955.56|3917.56|3950.46|3912.46|3956.07|3918.07|3950.03|3912.03|282
1598016000000|2020-08-21 13:20:00|3950.47|3912.47|3954.47|3916.47|3954.47|3916.47|3949.26|3911.26|265
1598016300000|2020-08-21 13:25:00|3954.44|3916.44|3951.09|3913.09|3957.69|3919.69|3951.03|3913.03|269
1598016600000|2020-08-21 13:30:00|3951.12|3913.12|3944|3906|3951.12|3913.12|3943.97|3905.97|267
1598016900000|2020-08-21 13:35:00|3944.06|3906.06|3943.6|3905.6|3944.94|3906.94|3942.38|3904.38|264
1598017200000|2020-08-21 13:40:00|3943.53|3905.53|3932.51|3894.51|3943.53|3905.53|3931.66|3893.66|277
1598017500000|2020-08-21 13:45:00|3932.49|3894.49|3929.24|3891.24|3935.55|3897.55|3929.19|3891.19|279
1598017800000|2020-08-21 13:50:00|3929.3|3891.3|3923.63|3885.63|3929.97|3891.97|3923.63|3885.63|278
1598018100000|2020-08-21 13:55:00|3923.57|3885.57|3913.68|3875.68|3923.57|3885.57|3911.57|3873.57|280
1598018400000|2020-08-21 14:00:00|3913.72|3875.72|3921.32|3883.32|3927.44|3889.44|3913.15|3875.15|273
1598018700000|2020-08-21 14:05:00|3921.28|3883.28|3906.39|3868.39|3921.28|3883.28|3905.83|3867.83|280
1598019000000|2020-08-21 14:10:00|3906.81|3868.81|3927.31|3889.31|3927.47|3889.47|3906.81|3868.81|290
1598019300000|2020-08-21 14:15:00|3927.38|3889.38|3934.32|3896.32|3937.46|3899.46|3927.23|3889.23|276
1598019600000|2020-08-21 14:20:00|3934.43|3896.43|3931.58|3893.58|3935.48|3897.48|3930.32|3892.32|266
1598019900000|2020-08-21 14:25:00|3931.64|3893.64|3935.95|3897.95|3938.88|3900.88|3931.64|3893.64|284
1598020200000|2020-08-21 14:30:00|3936|3898|3924.86|3886.86|3936.02|3898.02|3920.7|3882.7|286
1598020500000|2020-08-21 14:35:00|3924.8|3886.8|3930.39|3892.39|3930.89|3892.89|3920.15|3882.15|281
1598020800000|2020-08-21 14:40:00|3930.45|3892.45|3949.77|3911.77|3949.77|3911.77|3930.35|3892.35|280
1598021100000|2020-08-21 14:45:00|3949.95|3911.95|3948.46|3910.46|3950.28|3912.28|3946.46|3908.46|278
1598021400000|2020-08-21 14:50:00|3948.3|3910.3|3944.37|3906.37|3949.09|3911.09|3944.19|3906.19|273
1598021700000|2020-08-21 14:55:00|3944.41|3906.41|3943.36|3905.36|3947.94|3909.94|3941.73|3903.73|276
1598022000000|2020-08-21 15:00:00|3943.33|3905.33|3931.58|3893.58|3943.44|3905.44|3929.93|3891.93|280
1598022300000|2020-08-21 15:05:00|3931.66|3893.66|3930.95|3892.95|3932.06|3894.06|3929.59|3891.59|276
1598022600000|2020-08-21 15:10:00|3930.93|3892.93|3928.19|3890.19|3930.93|3892.93|3926.4|3888.4|278
1598022900000|2020-08-21 15:15:00|3928.26|3890.26|3937.99|3899.99|3937.99|3899.99|3927.03|3889.03|278
1598023200000|2020-08-21 15:20:00|3938.06|3900.06|3945.98|3907.98|3946.13|3908.13|3937.27|3899.27|278
1598023500000|2020-08-21 15:25:00|3945.99|3907.99|3938.68|3900.68|3947.39|3909.39|3938.68|3900.68|276
1598023800000|2020-08-21 15:30:00|3938.72|3900.72|3949.09|3911.09|3949.74|3911.74|3938.66|3900.66|283
1598024100000|2020-08-21 15:35:00|3949.1|3911.1|3944.07|3906.07|3949.24|3911.24|3942.18|3904.18|272
1598024400000|2020-08-21 15:40:00|3944.21|3906.21|3944.76|3906.76|3946.23|3908.23|3944.21|3906.21|266
1598024700000|2020-08-21 15:45:00|3944.75|3906.75|3940.23|3902.23|3951.43|3913.43|3940.15|3902.15|279
1598025000000|2020-08-21 15:50:00|3940.18|3902.18|3935.3|3897.3|3940.77|3902.77|3935.3|3897.3|274
1598025300000|2020-08-21 15:55:00|3935.14|3897.14|3929.78|3891.78|3936.73|3898.73|3929.78|3891.78|271
1598025600000|2020-08-21 16:00:00|3929.55|3891.55|3923.26|3885.26|3933.14|3895.14|3922.36|3884.36|287
1598025900000|2020-08-21 16:05:00|3923.41|3885.41|3929.67|3891.67|3930.29|3892.29|3923.41|3885.41|277
1598026200000|2020-08-21 16:10:00|3929.63|3891.63|3928.44|3890.44|3930.11|3892.11|3927.63|3889.63|271
1598026500000|2020-08-21 16:15:00|3928.46|3890.46|3940.9|3902.9|3940.9|3902.9|3928.46|3890.46|276
1598026800000|2020-08-21 16:20:00|3941.02|3903.02|3944.64|3906.64|3945.39|3907.39|3939.26|3901.26|279
1598027100000|2020-08-21 16:25:00|3944.31|3906.31|3939.53|3901.53|3944.42|3906.42|3938.33|3900.33|259
1598027400000|2020-08-21 16:30:00|3939.5|3901.5|3933.72|3895.72|3939.5|3901.5|3933.13|3895.13|260
1598027700000|2020-08-21 16:35:00|3933.6|3895.6|3925.55|3887.55|3934.13|3896.13|3924.66|3886.66|273
1598028000000|2020-08-21 16:40:00|3925.58|3887.58|3918.99|3880.99|3925.72|3887.72|3918.73|3880.73|276
1598028300000|2020-08-21 16:45:00|3919.03|3881.03|3908.56|3870.56|3921.69|3883.69|3908.45|3870.45|271
1598028600000|2020-08-21 16:50:00|3908.62|3870.62|3904.91|3866.91|3913.49|3875.49|3904.91|3866.91|284
1598028900000|2020-08-21 16:55:00|3904.62|3866.62|3894.23|3856.23|3904.75|3866.75|3894.23|3856.23|290
1598029200000|2020-08-21 17:00:00|3894.16|3856.16|3898.18|3860.18|3898.18|3860.18|3880.52|3842.52|296
1598029500000|2020-08-21 17:05:00|3898.14|3860.14|3920.15|3882.15|3921.55|3883.55|3898.13|3860.13|284
1598029800000|2020-08-21 17:10:00|3920.1|3882.1|3939.76|3901.76|3940.37|3902.37|3915.41|3877.41|280
1598030100000|2020-08-21 17:15:00|3940.34|3902.34|3933.74|3895.74|3946.06|3908.06|3933.66|3895.66|291
1598030400000|2020-08-21 17:20:00|3933.76|3895.76|3929.51|3891.51|3933.88|3895.88|3924.27|3886.27|289
1598030700000|2020-08-21 17:25:00|3929.55|3891.55|3932.84|3894.84|3933.62|3895.62|3924.36|3886.36|284
1598031000000|2020-08-21 17:30:00|3932.89|3894.89|3926.8|3888.8|3935.91|3897.91|3925.91|3887.91|272
1598031300000|2020-08-21 17:35:00|3926.76|3888.76|3916.37|3878.37|3926.76|3888.76|3915.88|3877.88|276
1598031600000|2020-08-21 17:40:00|3916.36|3878.36|3915.86|3877.86|3917.27|3879.27|3913.36|3875.36|277
1598031900000|2020-08-21 17:45:00|3915.92|3877.92|3920.37|3882.37|3921.59|3883.59|3915.86|3877.86|280
1598032200000|2020-08-21 17:50:00|3920.19|3882.19|3909.17|3871.17|3920.19|3882.19|3907.99|3869.99|279
1598032500000|2020-08-21 17:55:00|3909.15|3871.15|3910.69|3872.69|3914.68|3876.68|3907.79|3869.79|278
1598032800000|2020-08-21 18:00:00|3911.07|3873.07|3903|3865|3914.67|3876.67|3901.61|3863.61|280
1598033100000|2020-08-21 18:05:00|3903.05|3865.05|3898.5|3860.5|3906.49|3868.49|3897.16|3859.16|271
1598033400000|2020-08-21 18:10:00|3898.41|3860.41|3887|3849|3899.72|3861.72|3885.58|3847.58|282
1598033700000|2020-08-21 18:15:00|3887.01|3849.01|3869.37|3831.37|3896.28|3858.28|3869.37|3831.37|291
1598034000000|2020-08-21 18:20:00|3869.38|3831.38|3866.43|3828.43|3876.34|3838.34|3854.13|3816.13|294
1598034300000|2020-08-21 18:25:00|3866.36|3828.36|3878.66|3840.66|3878.82|3840.82|3861.24|3823.24|288
1598034600000|2020-08-21 18:30:00|3878.7|3840.7|3869.34|3831.34|3879.28|3841.28|3860.59|3822.59|293
1598034900000|2020-08-21 18:35:00|3869.52|3831.52|3876.34|3838.34|3876.35|3838.35|3869.51|3831.51|282
1598035200000|2020-08-21 18:40:00|3876.39|3838.39|3872.24|3834.24|3878.04|3840.04|3870.28|3832.28|277
1598035500000|2020-08-21 18:45:00|3872.63|3834.63|3888.52|3850.52|3893.3|3855.3|3872.63|3834.63|286
1598035800000|2020-08-21 18:50:00|3888.54|3850.54|3884.77|3846.77|3891.09|3853.09|3884.73|3846.73|280
1598036100000|2020-08-21 18:55:00|3884.72|3846.72|3893.43|3855.43|3893.93|3855.93|3883.69|3845.69|286
1598036400000|2020-08-21 19:00:00|3893.41|3855.41|3898.93|3860.93|3900.74|3862.74|3890.44|3852.44|272
1598036700000|2020-08-21 19:05:00|3898.86|3860.86|3908.58|3870.58|3910.51|3872.51|3898.86|3860.86|282
1598037000000|2020-08-21 19:10:00|3908.59|3870.59|3908.49|3870.49|3909.42|3871.42|3905.15|3867.15|268
1598037300000|2020-08-21 19:15:00|3908.48|3870.48|3916.83|3878.83|3916.83|3878.83|3908.26|3870.26|272
1598037600000|2020-08-21 19:20:00|3917|3879|3917.59|3879.59|3921.1|3883.1|3916.98|3878.98|277
1598037900000|2020-08-21 19:25:00|3917.55|3879.55|3915.42|3877.42|3917.71|3879.71|3914.96|3876.96|274
1598038200000|2020-08-21 19:30:00|3915.51|3877.51|3909.49|3871.49|3920.14|3882.14|3909.49|3871.49|283
1598038500000|2020-08-21 19:35:00|3909.53|3871.53|3904.03|3866.03|3909.94|3871.94|3901.91|3863.91|280
1598038800000|2020-08-21 19:40:00|3904.01|3866.01|3909.41|3871.41|3910.84|3872.84|3903.36|3865.36|274
1598039100000|2020-08-21 19:45:00|3909.42|3871.42|3906.06|3868.06|3910.79|3872.79|3903.22|3865.22|267
1598039400000|2020-08-21 19:50:00|3906.04|3868.04|3906.48|3868.48|3907.1|3869.1|3902.67|3864.67|269
1598039700000|2020-08-21 19:55:00|3906.51|3868.51|3893.05|3855.05|3907.41|3869.41|3892.84|3854.84|281
1598040000000|2020-08-21 20:00:00|3892.91|3854.91|3902.67|3864.67|3902.67|3864.67|3890.55|3852.55|285
1598040300000|2020-08-21 20:05:00|3902.82|3864.82|3908.93|3870.93|3908.93|3870.93|3902.41|3864.41|270
1598040600000|2020-08-21 20:10:00|3908.91|3870.91|3912.9|3874.9|3916.33|3878.33|3908.91|3870.91|272
1598040900000|2020-08-21 20:15:00|3912.84|3874.84|3908.66|3870.66|3914.45|3876.45|3908.51|3870.51|269
1598041200000|2020-08-21 20:20:00|3908.7|3870.7|3916.07|3878.07|3916.28|3878.28|3907.08|3869.08|264
1598041500000|2020-08-21 20:25:00|3916.1|3878.1|3916.26|3878.26|3920.5|3882.5|3913.78|3875.78|269
1598041800000|2020-08-21 20:30:00|3916.25|3878.25|3909.05|3871.05|3916.25|3878.25|3909.05|3871.05|261
1598042100000|2020-08-21 20:35:00|3908.97|3870.97|3903.72|3865.72|3909.32|3871.32|3903.72|3865.72|243
1598042400000|2020-08-21 20:40:00|3903.48|3865.48|3902.41|3864.41|3904|3866|3900.84|3862.84|270
1598042700000|2020-08-21 20:45:00|3902.4|3864.4|3894.96|3856.96|3904.9|3866.9|3894.96|3856.96|273
1598043000000|2020-08-21 20:50:00|3894.94|3856.94|3883.75|3845.75|3897.63|3859.63|3883.75|3845.75|279
1598043300000|2020-08-21 20:55:00|3883.5|3845.5|3873.33|3835.33|3883.52|3845.52|3873.33|3835.33|219
1598079600000|2020-08-22 07:00:00|3842.04|3804.04|3831.17|3793.17|3842.51|3804.51|3831.14|3793.14|223
1598079900000|2020-08-22 07:05:00|3831.11|3793.11|3831.78|3793.78|3831.78|3793.78|3827.49|3789.49|271
1598080200000|2020-08-22 07:10:00|3831.79|3793.79|3835.69|3797.69|3836.74|3798.74|3829.61|3791.61|273
1598080500000|2020-08-22 07:15:00|3835.62|3797.62|3827.34|3789.34|3835.62|3797.62|3827.31|3789.31|263
1598080800000|2020-08-22 07:20:00|3827.26|3789.26|3829.21|3791.21|3829.5|3791.5|3825.9|3787.9|272
1598081100000|2020-08-22 07:25:00|3829.28|3791.28|3835.32|3797.32|3836.87|3798.87|3829.28|3791.28|263
1598081400000|2020-08-22 07:30:00|3835.35|3797.35|3833.09|3795.09|3835.35|3797.35|3830.1|3792.1|252
1598081700000|2020-08-22 07:35:00|3832.85|3794.85|3837.47|3799.47|3837.47|3799.47|3831|3793|238
1598082000000|2020-08-22 07:40:00|3837.58|3799.58|3843.76|3805.76|3844.01|3806.01|3837.37|3799.37|280
1598082300000|2020-08-22 07:45:00|3843.77|3805.77|3840.9|3802.9|3844.49|3806.49|3840.84|3802.84|255
1598082600000|2020-08-22 07:50:00|3840.63|3802.63|3840.07|3802.07|3841.72|3803.72|3836.69|3798.69|264
1598082900000|2020-08-22 07:55:00|3840.06|3802.06|3844.01|3806.01|3844.01|3806.01|3838.15|3800.15|265
1598083200000|2020-08-22 08:00:00|3844.04|3806.04|3841.31|3803.31|3851.75|3813.75|3841.15|3803.15|279
1598083500000|2020-08-22 08:05:00|3841.28|3803.28|3836.59|3798.59|3844.52|3806.52|3836.58|3798.58|280
1598083800000|2020-08-22 08:10:00|3836.58|3798.58|3844.72|3806.72|3845.94|3807.94|3835.6|3797.6|262
1598084100000|2020-08-22 08:15:00|3844.67|3806.67|3842.16|3804.16|3848.3|3810.3|3842.04|3804.04|271
1598084400000|2020-08-22 08:20:00|3842.21|3804.21|3850.7|3812.7|3851.76|3813.76|3842.06|3804.06|276
1598084700000|2020-08-22 08:25:00|3850.74|3812.74|3855.73|3817.73|3856.94|3818.94|3850.45|3812.45|273
1598085000000|2020-08-22 08:30:00|3855.65|3817.65|3850.67|3812.67|3856.02|3818.02|3850.41|3812.41|276
1598085300000|2020-08-22 08:35:00|3850.64|3812.64|3856.09|3818.09|3856.36|3818.36|3848.35|3810.35|274
1598085600000|2020-08-22 08:40:00|3856|3818|3848.76|3810.76|3859.36|3821.36|3848.76|3810.76|279
1598085900000|2020-08-22 08:45:00|3848.72|3810.72|3846.73|3808.73|3849.23|3811.23|3846.73|3808.73|279
1598086200000|2020-08-22 08:50:00|3846.71|3808.71|3845.8|3807.8|3846.82|3808.82|3842.68|3804.68|267
1598086500000|2020-08-22 08:55:00|3845.79|3807.79|3841.1|3803.1|3847.03|3809.03|3839.55|3801.55|256
1598086800000|2020-08-22 09:00:00|3841.14|3803.14|3840.27|3802.27|3842.28|3804.28|3839.57|3801.57|262
1598087100000|2020-08-22 09:05:00|3840.25|3802.25|3835.35|3797.35|3840.25|3802.25|3835.22|3797.22|269
1598087400000|2020-08-22 09:10:00|3835.31|3797.31|3831.99|3793.99|3835.31|3797.31|3830.02|3792.02|268
1598087700000|2020-08-22 09:15:00|3831.98|3793.98|3833.13|3795.13|3833.87|3795.87|3831.98|3793.98|247
1598088000000|2020-08-22 09:20:00|3833.15|3795.15|3826.05|3788.05|3833.41|3795.41|3826.04|3788.04|259
1598088300000|2020-08-22 09:25:00|3825.97|3787.97|3827.57|3789.57|3828.08|3790.08|3824.59|3786.59|262
1598088600000|2020-08-22 09:30:00|3827.61|3789.61|3831.26|3793.26|3831.5|3793.5|3827.59|3789.59|257
1598088900000|2020-08-22 09:35:00|3831.31|3793.31|3831.89|3793.89|3832.67|3794.67|3829.69|3791.69|258
1598089200000|2020-08-22 09:40:00|3831.88|3793.88|3839.73|3801.73|3839.75|3801.75|3831.38|3793.38|275
1598089500000|2020-08-22 09:45:00|3839.78|3801.78|3837.12|3799.12|3840.54|3802.54|3837.1|3799.1|269
1598089800000|2020-08-22 09:50:00|3837.13|3799.13|3836.28|3798.28|3837.6|3799.6|3835.28|3797.28|239
1598090100000|2020-08-22 09:55:00|3836.34|3798.34|3840.29|3802.29|3840.29|3802.29|3836.34|3798.34|254
1598090400000|2020-08-22 10:00:00|3840.34|3802.34|3841.47|3803.47|3846.22|3808.22|3840.34|3802.34|268
1598090700000|2020-08-22 10:05:00|3841.4|3803.4|3833.98|3795.98|3841.48|3803.48|3833.98|3795.98|249
1598091000000|2020-08-22 10:10:00|3833.94|3795.94|3839.18|3801.18|3839.32|3801.32|3830.14|3792.14|271
1598091300000|2020-08-22 10:15:00|3839.2|3801.2|3840.22|3802.22|3840.46|3802.46|3837.09|3799.09|258
1598091600000|2020-08-22 10:20:00|3840.23|3802.23|3841.31|3803.31|3842.38|3804.38|3837.31|3799.31|264
1598091900000|2020-08-22 10:25:00|3841.18|3803.18|3846.47|3808.47|3846.82|3808.82|3840.85|3802.85|267
1598092200000|2020-08-22 10:30:00|3846.41|3808.41|3847.58|3809.58|3848.64|3810.64|3846.31|3808.31|255
1598092500000|2020-08-22 10:35:00|3847.55|3809.55|3852.04|3814.04|3852.1|3814.1|3846.38|3808.38|266
1598092800000|2020-08-22 10:40:00|3852.06|3814.06|3845.06|3807.06|3852.06|3814.06|3845.06|3807.06|269
1598093100000|2020-08-22 10:45:00|3844.94|3806.94|3840.3|3802.3|3845.11|3807.11|3840.3|3802.3|258
1598093400000|2020-08-22 10:50:00|3840.31|3802.31|3837.31|3799.31|3840.31|3802.31|3836.39|3798.39|259
1598093700000|2020-08-22 10:55:00|3837.36|3799.36|3835.63|3797.63|3837.6|3799.6|3832.75|3794.75|250
1598094000000|2020-08-22 11:00:00|3835.62|3797.62|3828.37|3790.37|3836.61|3798.61|3828.31|3790.31|268
1598094300000|2020-08-22 11:05:00|3828.35|3790.35|3824.15|3786.15|3828.76|3790.76|3824.15|3786.15|256
1598094600000|2020-08-22 11:10:00|3824.06|3786.06|3825.48|3787.48|3826.87|3788.87|3824.06|3786.06|240
1598094900000|2020-08-22 11:15:00|3825.5|3787.5|3823.08|3785.08|3827.6|3789.6|3823.01|3785.01|265
1598095200000|2020-08-22 11:20:00|3823.09|3785.09|3818.05|3780.05|3823.09|3785.09|3818.03|3780.03|252
1598095500000|2020-08-22 11:25:00|3817.82|3779.82|3814.02|3776.02|3817.91|3779.91|3813.77|3775.77|264
1598095800000|2020-08-22 11:30:00|3814.06|3776.06|3821.39|3783.39|3822.95|3784.95|3814.06|3776.06|270
1598096100000|2020-08-22 11:35:00|3821.41|3783.41|3817.83|3779.83|3822.56|3784.56|3817.77|3779.77|244
1598096400000|2020-08-22 11:40:00|3817.82|3779.82|3820.57|3782.57|3820.57|3782.57|3815.08|3777.08|248
1598096700000|2020-08-22 11:45:00|3820.56|3782.56|3819.7|3781.7|3822.7|3784.7|3818.47|3780.47|258
1598097000000|2020-08-22 11:50:00|3819.71|3781.71|3824.43|3786.43|3825.1|3787.1|3819.68|3781.68|252
1598097300000|2020-08-22 11:55:00|3824.45|3786.45|3821.51|3783.51|3824.45|3786.45|3820.43|3782.43|248
1598097600000|2020-08-22 12:00:00|3821.61|3783.61|3830.27|3792.27|3832.05|3794.05|3821.39|3783.39|267
1598097900000|2020-08-22 12:05:00|3830.32|3792.32|3830.77|3792.77|3830.77|3792.77|3827.29|3789.29|249
1598098200000|2020-08-22 12:10:00|3830.83|3792.83|3833.25|3795.25|3833.53|3795.53|3830.83|3792.83|249
1598098500000|2020-08-22 12:15:00|3833.23|3795.23|3837.28|3799.28|3837.46|3799.46|3833.17|3795.17|246
1598098800000|2020-08-22 12:20:00|3837.21|3799.21|3833.26|3795.26|3837.67|3799.67|3833.26|3795.26|249
1598099100000|2020-08-22 12:25:00|3833.21|3795.21|3832.86|3794.86|3834.9|3796.9|3832.39|3794.39|249
1598099400000|2020-08-22 12:30:00|3832.8|3794.8|3831|3793|3832.8|3794.8|3828.44|3790.44|251
1598099700000|2020-08-22 12:35:00|3831.03|3793.03|3840.58|3802.58|3840.73|3802.73|3831.03|3793.03|271
1598100000000|2020-08-22 12:40:00|3840.54|3802.54|3853.42|3815.42|3854.03|3816.03|3840.54|3802.54|282
1598100300000|2020-08-22 12:45:00|3853.23|3815.23|3851.95|3813.95|3858.6|3820.6|3851.95|3813.95|286
1598100600000|2020-08-22 12:50:00|3851.94|3813.94|3847.76|3809.76|3852.77|3814.77|3847.58|3809.58|269
1598100900000|2020-08-22 12:55:00|3847.79|3809.79|3846.24|3808.24|3847.92|3809.92|3844.43|3806.43|268
1598101200000|2020-08-22 13:00:00|3846.17|3808.17|3840.39|3802.39|3850.73|3812.73|3840.39|3802.39|276
1598101500000|2020-08-22 13:05:00|3840.34|3802.34|3833.72|3795.72|3841.12|3803.12|3833.72|3795.72|277
1598101800000|2020-08-22 13:10:00|3833.71|3795.71|3832.83|3794.83|3834.64|3796.64|3831.49|3793.49|246
1598102100000|2020-08-22 13:15:00|3832.84|3794.84|3830.19|3792.19|3832.93|3794.93|3829.94|3791.94|249
1598102400000|2020-08-22 13:20:00|3830.2|3792.2|3830.94|3792.94|3832.39|3794.39|3828.48|3790.48|250
1598102700000|2020-08-22 13:25:00|3830.95|3792.95|3833.92|3795.92|3833.92|3795.92|3828.91|3790.91|265
1598103000000|2020-08-22 13:30:00|3833.94|3795.94|3830.6|3792.6|3837.05|3799.05|3830.57|3792.57|268
1598103300000|2020-08-22 13:35:00|3830.48|3792.48|3828.91|3790.91|3830.78|3792.78|3827.4|3789.4|260
1598103600000|2020-08-22 13:40:00|3828.93|3790.93|3831.42|3793.42|3832.28|3794.28|3828.5|3790.5|268
1598103900000|2020-08-22 13:45:00|3831.43|3793.43|3836.32|3798.32|3838.24|3800.24|3831.43|3793.43|263
1598104200000|2020-08-22 13:50:00|3836.37|3798.37|3838.79|3800.79|3839.35|3801.35|3835.68|3797.68|276
1598104500000|2020-08-22 13:55:00|3838.65|3800.65|3841.63|3803.63|3841.95|3803.95|3838.64|3800.64|265
1598104800000|2020-08-22 14:00:00|3841.6|3803.6|3837.22|3799.22|3843.66|3805.66|3837.22|3799.22|270
1598105100000|2020-08-22 14:05:00|3837.03|3799.03|3837.28|3799.28|3837.94|3799.94|3835.43|3797.43|271
1598105400000|2020-08-22 14:10:00|3837.26|3799.26|3829.38|3791.38|3837.26|3799.26|3829.27|3791.27|257
1598105700000|2020-08-22 14:15:00|3829.6|3791.6|3828.64|3790.64|3832.26|3794.26|3828.64|3790.64|254
1598106000000|2020-08-22 14:20:00|3828.52|3790.52|3826.06|3788.06|3828.52|3790.52|3824.09|3786.09|265
1598106300000|2020-08-22 14:25:00|3826.07|3788.07|3830.46|3792.46|3831.36|3793.36|3826.03|3788.03|260
1598106600000|2020-08-22 14:30:00|3830.47|3792.47|3834.85|3796.85|3837.02|3799.02|3830.24|3792.24|256
1598106900000|2020-08-22 14:35:00|3834.84|3796.84|3836.91|3798.91|3837.07|3799.07|3834.27|3796.27|242
1598107200000|2020-08-22 14:40:00|3836.89|3798.89|3842.45|3804.45|3842.45|3804.45|3836.42|3798.42|251
1598107500000|2020-08-22 14:45:00|3842.47|3804.47|3853.41|3815.41|3854.17|3816.17|3842.34|3804.34|275
1598107800000|2020-08-22 14:50:00|3853.37|3815.37|3850.7|3812.7|3856.33|3818.33|3850.7|3812.7|275
1598108100000|2020-08-22 14:55:00|3850.67|3812.67|3846.33|3808.33|3850.67|3812.67|3844.73|3806.73|267
1598108400000|2020-08-22 15:00:00|3846.32|3808.32|3858.09|3820.09|3858.63|3820.63|3846.32|3808.32|273
1598108700000|2020-08-22 15:05:00|3858.13|3820.13|3852.97|3814.97|3860.22|3822.22|3852.95|3814.95|268
1598109000000|2020-08-22 15:10:00|3852.84|3814.84|3847.45|3809.45|3852.86|3814.86|3845.25|3807.25|263
1598109300000|2020-08-22 15:15:00|3847.46|3809.46|3851.29|3813.29|3851.34|3813.34|3847.46|3809.46|263
1598109600000|2020-08-22 15:20:00|3851.28|3813.28|3853.9|3815.9|3856.66|3818.66|3850.85|3812.85|269
1598109900000|2020-08-22 15:25:00|3853.92|3815.92|3845.3|3807.3|3853.92|3815.92|3845.29|3807.29|272
1598110200000|2020-08-22 15:30:00|3845.29|3807.29|3848.55|3810.55|3848.81|3810.81|3844.91|3806.91|264
1598110500000|2020-08-22 15:35:00|3848.58|3810.58|3843.05|3805.05|3848.58|3810.58|3842.95|3804.95|256
1598110800000|2020-08-22 15:40:00|3843.01|3805.01|3846.13|3808.13|3847.24|3809.24|3842.47|3804.47|242
1598111100000|2020-08-22 15:45:00|3846.03|3808.03|3844.89|3806.89|3846.03|3808.03|3842.76|3804.76|235
1598111400000|2020-08-22 15:50:00|3844.91|3806.91|3836.79|3798.79|3844.97|3806.97|3836.72|3798.72|266
1598111700000|2020-08-22 15:55:00|3836.77|3798.77|3834.58|3796.58|3837.79|3799.79|3834.48|3796.48|271
1598112000000|2020-08-22 16:00:00|3834.49|3796.49|3834.54|3796.54|3838.09|3800.09|3831.09|3793.09|283
1598112300000|2020-08-22 16:05:00|3834.43|3796.43|3824.76|3786.76|3834.67|3796.67|3824.59|3786.59|279
1598112600000|2020-08-22 16:10:00|3824.63|3786.63|3828.29|3790.29|3828.64|3790.64|3823.75|3785.75|272
1598112900000|2020-08-22 16:15:00|3828.28|3790.28|3824.6|3786.6|3828.59|3790.59|3824.55|3786.55|266
1598113200000|2020-08-22 16:20:00|3824.58|3786.58|3832.45|3794.45|3832.45|3794.45|3823.78|3785.78|276
1598113500000|2020-08-22 16:25:00|3832.53|3794.53|3830.4|3792.4|3835.38|3797.38|3829.89|3791.89|273
1598113800000|2020-08-22 16:30:00|3830.43|3792.43|3829.86|3791.86|3832.79|3794.79|3829.86|3791.86|265
1598114100000|2020-08-22 16:35:00|3829.94|3791.94|3829.71|3791.71|3830.3|3792.3|3828.94|3790.94|240
1598114400000|2020-08-22 16:40:00|3829.67|3791.67|3827.02|3789.02|3830.32|3792.32|3826.85|3788.85|272
1598114700000|2020-08-22 16:45:00|3827.04|3789.04|3822.13|3784.13|3827.04|3789.04|3822.13|3784.13|254
1598115000000|2020-08-22 16:50:00|3822.16|3784.16|3824.73|3786.73|3825.11|3787.11|3820.45|3782.45|257
1598115300000|2020-08-22 16:55:00|3824.78|3786.78|3831.2|3793.2|3831.2|3793.2|3824.59|3786.59|241
1598115600000|2020-08-22 17:00:00|3831.21|3793.21|3833.05|3795.05|3835.38|3797.38|3831.21|3793.21|257
1598115900000|2020-08-22 17:05:00|3833.08|3795.08|3825.03|3787.03|3833.08|3795.08|3823.95|3785.95|268
1598116200000|2020-08-22 17:10:00|3824.98|3786.98|3830.63|3792.63|3831.56|3793.56|3824.93|3786.93|261
1598116500000|2020-08-22 17:15:00|3830.6|3792.6|3827.29|3789.29|3831.7|3793.7|3826.24|3788.24|277
1598116800000|2020-08-22 17:20:00|3827.19|3789.19|3831.49|3793.49|3832.6|3794.6|3826.71|3788.71|272
1598117100000|2020-08-22 17:25:00|3831.45|3793.45|3838.07|3800.07|3838.77|3800.77|3831.45|3793.45|259
1598117400000|2020-08-22 17:30:00|3838.04|3800.04|3836.27|3798.27|3840.86|3802.86|3835.53|3797.53|270
1598117700000|2020-08-22 17:35:00|3836.59|3798.59|3843.2|3805.2|3844.06|3806.06|3836.59|3798.59|260
1598118000000|2020-08-22 17:40:00|3843.17|3805.17|3847.07|3809.07|3847.16|3809.16|3842.31|3804.31|271
1598118300000|2020-08-22 17:45:00|3847.15|3809.15|3841.23|3803.23|3847.76|3809.76|3840.98|3802.98|263
1598118600000|2020-08-22 17:50:00|3841.17|3803.17|3841.33|3803.33|3842.43|3804.43|3840.59|3802.59|270
1598118900000|2020-08-22 17:55:00|3841.35|3803.35|3843.77|3805.77|3846.37|3808.37|3841.16|3803.16|273
1598119200000|2020-08-22 18:00:00|3843.85|3805.85|3846.1|3808.1|3846.64|3808.64|3843.69|3805.69|268
1598119500000|2020-08-22 18:05:00|3846.06|3808.06|3847.84|3809.84|3847.98|3809.98|3845.7|3807.7|252
1598119800000|2020-08-22 18:10:00|3847.93|3809.93|3846.49|3808.49|3848.53|3810.53|3846.21|3808.21|237
1598120100000|2020-08-22 18:15:00|3846.62|3808.62|3848.05|3810.05|3848.62|3810.62|3846.51|3808.51|250
1598120400000|2020-08-22 18:20:00|3848.08|3810.08|3845.92|3807.92|3848.2|3810.2|3844.75|3806.75|275
1598120700000|2020-08-22 18:25:00|3845.88|3807.88|3849.17|3811.17|3850.52|3812.52|3845.88|3807.88|271
1598121000000|2020-08-22 18:30:00|3849.2|3811.2|3850.09|3812.09|3850.68|3812.68|3847.14|3809.14|267
1598121300000|2020-08-22 18:35:00|3850.06|3812.06|3850.33|3812.33|3851.69|3813.69|3848.32|3810.32|258
1598121600000|2020-08-22 18:40:00|3850.32|3812.32|3849.98|3811.98|3850.42|3812.42|3848.95|3810.95|256
1598121900000|2020-08-22 18:45:00|3849.97|3811.97|3852.04|3814.04|3852.53|3814.53|3849.82|3811.82|254
1598122200000|2020-08-22 18:50:00|3852.07|3814.07|3847.07|3809.07|3852.19|3814.19|3846.95|3808.95|265
1598122500000|2020-08-22 18:55:00|3847.11|3809.11|3847.58|3809.58|3847.96|3809.96|3845.2|3807.2|254
1598122800000|2020-08-22 19:00:00|3847.63|3809.63|3845.19|3807.19|3848.21|3810.21|3845.19|3807.19|260
1598123100000|2020-08-22 19:05:00|3845.13|3807.13|3845.79|3807.79|3846.16|3808.16|3844.64|3806.64|264
1598123400000|2020-08-22 19:10:00|3845.76|3807.76|3840.95|3802.95|3845.76|3807.76|3839.87|3801.87|250
1598123700000|2020-08-22 19:15:00|3840.92|3802.92|3841.89|3803.89|3842.04|3804.04|3839.61|3801.61|265
1598124000000|2020-08-22 19:20:00|3841.86|3803.86|3839.96|3801.96|3841.89|3803.89|3838.65|3800.65|257
1598124300000|2020-08-22 19:25:00|3839.97|3801.97|3842.34|3804.34|3843.06|3805.06|3839.94|3801.94|257
1598124600000|2020-08-22 19:30:00|3842.39|3804.39|3845.83|3807.83|3846.3|3808.3|3842.25|3804.25|260
1598124900000|2020-08-22 19:35:00|3845.79|3807.79|3846.76|3808.76|3846.76|3808.76|3843.24|3805.24|256
1598125200000|2020-08-22 19:40:00|3846.8|3808.8|3842.77|3804.77|3846.96|3808.96|3842.61|3804.61|259
1598125500000|2020-08-22 19:45:00|3842.68|3804.68|3835.3|3797.3|3842.68|3804.68|3835.3|3797.3|267
1598125800000|2020-08-22 19:50:00|3835.42|3797.42|3837.5|3799.5|3837.9|3799.9|3834.89|3796.89|259
1598126100000|2020-08-22 19:55:00|3837.13|3799.13|3837.85|3799.85|3838.23|3800.23|3836.53|3798.53|247
1598126400000|2020-08-22 20:00:00|3837.86|3799.86|3836.34|3798.34|3839.29|3801.29|3836.33|3798.33|260
1598126700000|2020-08-22 20:05:00|3836.33|3798.33|3827.82|3789.82|3836.36|3798.36|3826.74|3788.74|267
1598127000000|2020-08-22 20:10:00|3827.8|3789.8|3830.63|3792.63|3830.94|3792.94|3827.63|3789.63|252
1598127300000|2020-08-22 20:15:00|3830.62|3792.62|3827.45|3789.45|3830.7|3792.7|3826.53|3788.53|279
1598127600000|2020-08-22 20:20:00|3827.46|3789.46|3829.88|3791.88|3830.59|3792.59|3827.46|3789.46|262
1598127900000|2020-08-22 20:25:00|3829.69|3791.69|3827.97|3789.97|3829.69|3791.69|3827.35|3789.35|254
1598128200000|2020-08-22 20:30:00|3827.99|3789.99|3832.25|3794.25|3834.38|3796.38|3827.91|3789.91|250
1598128500000|2020-08-22 20:35:00|3832.19|3794.19|3834.26|3796.26|3834.26|3796.26|3830.53|3792.53|254
1598128800000|2020-08-22 20:40:00|3834.32|3796.32|3833.35|3795.35|3836.48|3798.48|3833.21|3795.21|242
1598129100000|2020-08-22 20:45:00|3833.33|3795.33|3831.35|3793.35|3833.83|3795.83|3831.18|3793.18|238
1598129400000|2020-08-22 20:50:00|3831.33|3793.33|3837.63|3799.63|3837.76|3799.76|3831.27|3793.27|256
1598129700000|2020-08-22 20:55:00|3837.62|3799.62|3836.76|3798.76|3839.59|3801.59|3836.65|3798.65|261
1598130000000|2020-08-22 21:00:00|3836.75|3798.75|3835.95|3797.95|3837.3|3799.3|3835.39|3797.39|240
1598130300000|2020-08-22 21:05:00|3835.94|3797.94|3837.36|3799.36|3837.4|3799.4|3835.94|3797.94|241
1598130600000|2020-08-22 21:10:00|3837.35|3799.35|3837.57|3799.57|3838.07|3800.07|3837.32|3799.32|247
1598130900000|2020-08-22 21:15:00|3837.1|3799.1|3839.77|3801.77|3839.83|3801.83|3835.7|3797.7|272
1598131200000|2020-08-22 21:20:00|3839.9|3801.9|3847.74|3809.74|3847.74|3809.74|3839.23|3801.23|268
1598131500000|2020-08-22 21:25:00|3847.9|3809.9|3852.68|3814.68|3852.86|3814.86|3847.9|3809.9|282
1598131800000|2020-08-22 21:30:00|3852.67|3814.67|3861.92|3823.92|3861.93|3823.93|3852.67|3814.67|280
1598132100000|2020-08-22 21:35:00|3862.03|3824.03|3862.86|3824.86|3865.69|3827.69|3861.35|3823.35|284
1598132400000|2020-08-22 21:40:00|3862.99|3824.99|3874.21|3836.21|3874.28|3836.28|3862.99|3824.99|270
1598132700000|2020-08-22 21:45:00|3874.2|3836.2|3868.42|3830.42|3874.88|3836.88|3867.89|3829.89|278
1598133000000|2020-08-22 21:50:00|3868.39|3830.39|3869.57|3831.57|3872.48|3834.48|3868.31|3830.31|269
1598133300000|2020-08-22 21:55:00|3869.53|3831.53|3875.32|3837.32|3877.09|3839.09|3869.01|3831.01|292
1598133600000|2020-08-22 22:00:00|3875.38|3837.38|3876.44|3838.44|3880.6|3842.6|3875.32|3837.32|280
1598133900000|2020-08-22 22:05:00|3876.35|3838.35|3870.56|3832.56|3876.35|3838.35|3869.47|3831.47|276
1598134200000|2020-08-22 22:10:00|3870.55|3832.55|3874.33|3836.33|3874.37|3836.37|3868.88|3830.88|265
1598134500000|2020-08-22 22:15:00|3874.35|3836.35|3870.05|3832.05|3874.5|3836.5|3869.61|3831.61|276
1598134800000|2020-08-22 22:20:00|3869.98|3831.98|3872.68|3834.68|3873.9|3835.9|3869.98|3831.98|271
1598135100000|2020-08-22 22:25:00|3872.61|3834.61|3869.75|3831.75|3873.17|3835.17|3869.7|3831.7|275
1598135400000|2020-08-22 22:30:00|3869.6|3831.6|3866.89|3828.89|3869.73|3831.73|3866.57|3828.57|271
1598135700000|2020-08-22 22:35:00|3866.97|3828.97|3872.05|3834.05|3872.05|3834.05|3866.13|3828.13|262
1598136000000|2020-08-22 22:40:00|3872.03|3834.03|3873.92|3835.92|3873.92|3835.92|3868.85|3830.85|277
1598136300000|2020-08-22 22:45:00|3874.36|3836.36|3866.37|3828.37|3875.43|3837.43|3866.37|3828.37|279
1598136600000|2020-08-22 22:50:00|3866.3|3828.3|3866.58|3828.58|3867.74|3829.74|3865.58|3827.58|272
1598136900000|2020-08-22 22:55:00|3866.56|3828.56|3874.99|3836.99|3874.99|3836.99|3866.49|3828.49|269
1598137200000|2020-08-22 23:00:00|3874.9|3836.9|3875.76|3837.76|3876.82|3838.82|3874.9|3836.9|271
1598137500000|2020-08-22 23:05:00|3875.82|3837.82|3875.78|3837.78|3876.2|3838.2|3873.38|3835.38|263
1598137800000|2020-08-22 23:10:00|3875.75|3837.75|3877.8|3839.8|3879.15|3841.15|3875.53|3837.53|270
1598138100000|2020-08-22 23:15:00|3877.87|3839.87|3888.54|3850.54|3889.6|3851.6|3877.84|3839.84|278
1598138400000|2020-08-22 23:20:00|3888.5|3850.5|3882.92|3844.92|3888.83|3850.83|3882.46|3844.46|277
1598138700000|2020-08-22 23:25:00|3883.04|3845.04|3884.08|3846.08|3887.45|3849.45|3883.04|3845.04|265
1598139000000|2020-08-22 23:30:00|3884.09|3846.09|3887.37|3849.37|3888.88|3850.88|3883.81|3845.81|265
1598139300000|2020-08-22 23:35:00|3887.34|3849.34|3888.73|3850.73|3890.07|3852.07|3886.94|3848.94|256
1598139600000|2020-08-22 23:40:00|3888.77|3850.77|3892.95|3854.95|3893.89|3855.89|3886.98|3848.98|272
1598139900000|2020-08-22 23:45:00|3893.06|3855.06|3890.66|3852.66|3893.55|3855.55|3889.11|3851.11|273
1598140200000|2020-08-22 23:50:00|3890.67|3852.67|3890.84|3852.84|3891.64|3853.64|3889.86|3851.86|274
1598140500000|2020-08-22 23:55:00|3890.91|3852.91|3888.81|3850.81|3894.43|3856.43|3888.81|3850.81|270
1598140800000|2020-08-23 00:00:00|3888.71|3850.71|3902.71|3864.71|3902.71|3864.71|3887.53|3849.53|283
1598141100000|2020-08-23 00:05:00|3902.78|3864.78|3895.08|3857.08|3903.24|3865.24|3892.59|3854.59|286
1598141400000|2020-08-23 00:10:00|3895.05|3857.05|3887.23|3849.23|3895.05|3857.05|3887.23|3849.23|278
1598141700000|2020-08-23 00:15:00|3887.14|3849.14|3878.11|3840.11|3887.14|3849.14|3877.05|3839.05|278
1598142000000|2020-08-23 00:20:00|3878.02|3840.02|3873.73|3835.73|3878.07|3840.07|3873.05|3835.05|272
1598142300000|2020-08-23 00:25:00|3873.8|3835.8|3873.97|3835.97|3875.72|3837.72|3873.13|3835.13|269
1598142600000|2020-08-23 00:30:00|3873.96|3835.96|3862.74|3824.74|3874.47|3836.47|3862.63|3824.63|277
1598142900000|2020-08-23 00:35:00|3862.72|3824.72|3869.93|3831.93|3870.05|3832.05|3860.98|3822.98|279
1598143200000|2020-08-23 00:40:00|3869.88|3831.88|3865.41|3827.41|3870.04|3832.04|3864.96|3826.96|275
1598143500000|2020-08-23 00:45:00|3865.39|3827.39|3868.62|3830.62|3869.19|3831.19|3864.36|3826.36|271
1598143800000|2020-08-23 00:50:00|3868.61|3830.61|3865.56|3827.56|3869.25|3831.25|3865.24|3827.24|259
1598144100000|2020-08-23 00:55:00|3865.57|3827.57|3869.01|3831.01|3869.17|3831.17|3863.9|3825.9|263
1598144400000|2020-08-23 01:00:00|3868.99|3830.99|3861.03|3823.03|3870.44|3832.44|3861.03|3823.03|278
1598144700000|2020-08-23 01:05:00|3860.96|3822.96|3858.86|3820.86|3860.96|3822.96|3854.38|3816.38|273
1598145000000|2020-08-23 01:10:00|3858.81|3820.81|3861.44|3823.44|3861.48|3823.48|3856.96|3818.96|273
1598145300000|2020-08-23 01:15:00|3861.45|3823.45|3860.93|3822.93|3863.08|3825.08|3860.93|3822.93|256
1598145600000|2020-08-23 01:20:00|3860.81|3822.81|3863.73|3825.73|3864|3826|3857.92|3819.92|270
1598145900000|2020-08-23 01:25:00|3863.63|3825.63|3865.64|3827.64|3865.64|3827.64|3861.77|3823.77|267
1598146200000|2020-08-23 01:30:00|3865.66|3827.66|3864|3826|3866.76|3828.76|3862.95|3824.95|260
1598146500000|2020-08-23 01:35:00|3863.98|3825.98|3860.22|3822.22|3864|3826|3858.2|3820.2|275
1598146800000|2020-08-23 01:40:00|3860.18|3822.18|3861.01|3823.01|3861.67|3823.67|3860.03|3822.03|267
1598147100000|2020-08-23 01:45:00|3861|3823|3864|3826|3864.32|3826.32|3861|3823|275
1598147400000|2020-08-23 01:50:00|3863.89|3825.89|3865.78|3827.78|3866.39|3828.39|3863.89|3825.89|265
1598147700000|2020-08-23 01:55:00|3865.76|3827.76|3865.02|3827.02|3866.09|3828.09|3864.61|3826.61|263
1598148000000|2020-08-23 02:00:00|3865|3827|3866.56|3828.56|3867.24|3829.24|3864.86|3826.86|263
1598148300000|2020-08-23 02:05:00|3866.54|3828.54|3861.44|3823.44|3866.68|3828.68|3861.44|3823.44|269
1598148600000|2020-08-23 02:10:00|3861.5|3823.5|3857.94|3819.94|3863.41|3825.41|3856.41|3818.41|268
1598148900000|2020-08-23 02:15:00|3857.84|3819.84|3853.52|3815.52|3858.24|3820.24|3853.52|3815.52|266
1598149200000|2020-08-23 02:20:00|3853.56|3815.56|3853.91|3815.91|3854.68|3816.68|3852.61|3814.61|278
1598149500000|2020-08-23 02:25:00|3853.95|3815.95|3849.83|3811.83|3854.53|3816.53|3847.17|3809.17|272
1598149800000|2020-08-23 02:30:00|3850.03|3812.03|3853.12|3815.12|3853.12|3815.12|3845.78|3807.78|260
1598150100000|2020-08-23 02:35:00|3853.38|3815.38|3856.14|3818.14|3857.29|3819.29|3853.3|3815.3|244
1598150400000|2020-08-23 02:40:00|3856.12|3818.12|3850.62|3812.62|3856.12|3818.12|3849.68|3811.68|254
1598150700000|2020-08-23 02:45:00|3850.55|3812.55|3855.09|3817.09|3855.58|3817.58|3850.26|3812.26|271
1598151000000|2020-08-23 02:50:00|3855.07|3817.07|3854.62|3816.62|3856.33|3818.33|3853.11|3815.11|256
1598151300000|2020-08-23 02:55:00|3854.72|3816.72|3851.02|3813.02|3854.89|3816.89|3850.77|3812.77|265
1598151600000|2020-08-23 03:00:00|3850.91|3812.91|3849.34|3811.34|3851|3813|3845.4|3807.4|264
1598151900000|2020-08-23 03:05:00|3849.38|3811.38|3854.13|3816.13|3854.27|3816.27|3848.63|3810.63|266
1598152200000|2020-08-23 03:10:00|3854.17|3816.17|3853.62|3815.62|3854.2|3816.2|3852.59|3814.59|248
1598152500000|2020-08-23 03:15:00|3853.63|3815.63|3844.35|3806.35|3853.82|3815.82|3844.35|3806.35|255
1598152800000|2020-08-23 03:20:00|3844.29|3806.29|3839.92|3801.92|3845.09|3807.09|3839.51|3801.51|268
1598153100000|2020-08-23 03:25:00|3839.91|3801.91|3841.49|3803.49|3841.63|3803.63|3838.07|3800.07|261
1598153400000|2020-08-23 03:30:00|3841.45|3803.45|3835.5|3797.5|3841.48|3803.48|3834.84|3796.84|269
1598153700000|2020-08-23 03:35:00|3835.58|3797.58|3837.13|3799.13|3837.17|3799.17|3833.75|3795.75|263
1598154000000|2020-08-23 03:40:00|3837.14|3799.14|3836.07|3798.07|3839.34|3801.34|3835.77|3797.77|243
1598154300000|2020-08-23 03:45:00|3836.02|3798.02|3831.14|3793.14|3836.21|3798.21|3830.9|3792.9|265
1598154600000|2020-08-23 03:50:00|3831.15|3793.15|3837.93|3799.93|3837.94|3799.94|3830.87|3792.87|268
1598154900000|2020-08-23 03:55:00|3837.92|3799.92|3837.61|3799.61|3838.14|3800.14|3835.47|3797.47|266
1598155200000|2020-08-23 04:00:00|3837.53|3799.53|3838.61|3800.61|3839.36|3801.36|3834.15|3796.15|277
1598155500000|2020-08-23 04:05:00|3838.62|3800.62|3833.29|3795.29|3838.72|3800.72|3833.28|3795.28|251
1598155800000|2020-08-23 04:10:00|3833.28|3795.28|3831.42|3793.42|3834.56|3796.56|3831.42|3793.42|240
1598156100000|2020-08-23 04:15:00|3831.38|3793.38|3832.92|3794.92|3832.98|3794.98|3829.95|3791.95|262
1598156400000|2020-08-23 04:20:00|3832.84|3794.84|3830.98|3792.98|3835.02|3797.02|3830.61|3792.61|250
1598156700000|2020-08-23 04:25:00|3830.99|3792.99|3830.7|3792.7|3831|3793|3829.1|3791.1|244
1598157000000|2020-08-23 04:30:00|3830.74|3792.74|3827.86|3789.86|3830.74|3792.74|3827.11|3789.11|247
1598157300000|2020-08-23 04:35:00|3827.87|3789.87|3837.59|3799.59|3837.59|3799.59|3827.55|3789.55|266
1598157600000|2020-08-23 04:40:00|3837.57|3799.57|3838.25|3800.25|3840.12|3802.12|3837.27|3799.27|267
1598157900000|2020-08-23 04:45:00|3838.24|3800.24|3835.95|3797.95|3839.26|3801.26|3835.43|3797.43|260
1598158200000|2020-08-23 04:50:00|3835.93|3797.93|3836.69|3798.69|3837.01|3799.01|3835.57|3797.57|233
1598158500000|2020-08-23 04:55:00|3836.67|3798.67|3834.12|3796.12|3836.89|3798.89|3834.12|3796.12|237
1598158800000|2020-08-23 05:00:00|3834.16|3796.16|3828.38|3790.38|3834.16|3796.16|3828.38|3790.38|254
1598159100000|2020-08-23 05:05:00|3828.39|3790.39|3824.73|3786.73|3828.51|3790.51|3824.73|3786.73|260
1598159400000|2020-08-23 05:10:00|3824.74|3786.74|3827.72|3789.72|3827.72|3789.72|3824.72|3786.72|250
1598159700000|2020-08-23 05:15:00|3827.69|3789.69|3828.08|3790.08|3828.52|3790.52|3827.23|3789.23|254
1598160000000|2020-08-23 05:20:00|3828.1|3790.1|3827.08|3789.08|3828.47|3790.47|3825.27|3787.27|255
1598160300000|2020-08-23 05:25:00|3827.06|3789.06|3832.67|3794.67|3833.15|3795.15|3825.25|3787.25|268
1598160600000|2020-08-23 05:30:00|3832.6|3794.6|3826.42|3788.42|3832.6|3794.6|3826.3|3788.3|260
1598160900000|2020-08-23 05:35:00|3826.48|3788.48|3823.55|3785.55|3826.54|3788.54|3822.26|3784.26|246
1598161200000|2020-08-23 05:40:00|3823.56|3785.56|3820.65|3782.65|3823.56|3785.56|3819.86|3781.86|260
1598161500000|2020-08-23 05:45:00|3820.6|3782.6|3820.57|3782.57|3820.8|3782.8|3819.56|3781.56|232
1598161800000|2020-08-23 05:50:00|3820.62|3782.62|3817.18|3779.18|3820.71|3782.71|3815.53|3777.53|243
1598162100000|2020-08-23 05:55:00|3817.35|3779.35|3826.06|3788.06|3826.16|3788.16|3817.32|3779.32|260
1598162400000|2020-08-23 06:00:00|3826|3788|3827.12|3789.12|3827.15|3789.15|3823.83|3785.83|255
1598162700000|2020-08-23 06:05:00|3827.13|3789.13|3840.4|3802.4|3841.39|3803.39|3827.02|3789.02|273
1598163000000|2020-08-23 06:10:00|3840.39|3802.39|3839.52|3801.52|3840.72|3802.72|3837.44|3799.44|259
1598163300000|2020-08-23 06:15:00|3839.51|3801.51|3837.74|3799.74|3842|3804|3837.1|3799.1|249
1598163600000|2020-08-23 06:20:00|3837.73|3799.73|3839.11|3801.11|3839.94|3801.94|3837.68|3799.68|253
1598163900000|2020-08-23 06:25:00|3839.12|3801.12|3841.52|3803.52|3844.46|3806.46|3838.9|3800.9|260
1598164200000|2020-08-23 06:30:00|3841.54|3803.54|3836.75|3798.75|3841.63|3803.63|3836.75|3798.75|252
1598164500000|2020-08-23 06:35:00|3836.59|3798.59|3838.31|3800.31|3838.45|3800.45|3835.4|3797.4|234
1598164800000|2020-08-23 06:40:00|3838.36|3800.36|3843.08|3805.08|3843.77|3805.77|3838.36|3800.36|251
1598165100000|2020-08-23 06:45:00|3843.15|3805.15|3848.35|3810.35|3848.37|3810.37|3843.05|3805.05|252
1598165400000|2020-08-23 06:50:00|3848.38|3810.38|3849.7|3811.7|3850.18|3812.18|3848.38|3810.38|260
1598165700000|2020-08-23 06:55:00|3849.69|3811.69|3848.16|3810.16|3849.89|3811.89|3846.39|3808.39|240
1598166000000|2020-08-23 07:00:00|3848.1|3810.1|3845.76|3807.76|3848.1|3810.1|3845.73|3807.73|224
1598166300000|2020-08-23 07:05:00|3845.77|3807.77|3847.24|3809.24|3847.66|3809.66|3845.77|3807.77|251
1598166600000|2020-08-23 07:10:00|3847.26|3809.26|3849.44|3811.44|3849.46|3811.46|3847.26|3809.26|225
1598166900000|2020-08-23 07:15:00|3849.5|3811.5|3843.95|3805.95|3849.5|3811.5|3843.95|3805.95|255
1598167200000|2020-08-23 07:20:00|3843.96|3805.96|3842.48|3804.48|3843.96|3805.96|3839.68|3801.68|254
1598167500000|2020-08-23 07:25:00|3842.52|3804.52|3843.18|3805.18|3843.5|3805.5|3841.44|3803.44|232
1598167800000|2020-08-23 07:30:00|3843.17|3805.17|3843.54|3805.54|3843.99|3805.99|3842.21|3804.21|211
1598168100000|2020-08-23 07:35:00|3843.55|3805.55|3850.64|3812.64|3850.68|3812.68|3843.51|3805.51|248
1598168400000|2020-08-23 07:40:00|3850.61|3812.61|3853.25|3815.25|3853.31|3815.31|3850.61|3812.61|245
1598168700000|2020-08-23 07:45:00|3853.26|3815.26|3853.75|3815.75|3854.52|3816.52|3853.14|3815.14|233
1598169000000|2020-08-23 07:50:00|3853.73|3815.73|3847.8|3809.8|3853.93|3815.93|3847.69|3809.69|243
1598169300000|2020-08-23 07:55:00|3847.82|3809.82|3848|3810|3849.04|3811.04|3846.59|3808.59|240
1598169600000|2020-08-23 08:00:00|3848.09|3810.09|3846.59|3808.59|3850.51|3812.51|3846.59|3808.59|246
1598169900000|2020-08-23 08:05:00|3846.53|3808.53|3835.91|3797.91|3846.53|3808.53|3835.91|3797.91|260
1598170200000|2020-08-23 08:10:00|3835.9|3797.9|3831.79|3793.79|3836.27|3798.27|3831.67|3793.67|247
1598170500000|2020-08-23 08:15:00|3831.75|3793.75|3826.77|3788.77|3832.34|3794.34|3826.64|3788.64|256
1598170800000|2020-08-23 08:20:00|3826.75|3788.75|3828.62|3790.62|3828.65|3790.65|3824.81|3786.81|250
1598171100000|2020-08-23 08:25:00|3828.67|3790.67|3828.79|3790.79|3830.39|3792.39|3828.4|3790.4|255
1598171400000|2020-08-23 08:30:00|3828.78|3790.78|3832.41|3794.41|3832.41|3794.41|3828.4|3790.4|245
1598171700000|2020-08-23 08:35:00|3832.43|3794.43|3828.49|3790.49|3832.71|3794.71|3828.47|3790.47|250
1598172000000|2020-08-23 08:40:00|3828.47|3790.47|3827.19|3789.19|3830.6|3792.6|3826.58|3788.58|251
1598172300000|2020-08-23 08:45:00|3827.2|3789.2|3832.24|3794.24|3832.79|3794.79|3827.16|3789.16|252
1598172600000|2020-08-23 08:50:00|3832.23|3794.23|3828.23|3790.23|3833.18|3795.18|3827.92|3789.92|247
1598172900000|2020-08-23 08:55:00|3828.15|3790.15|3827.1|3789.1|3829.07|3791.07|3827.01|3789.01|245
1598173200000|2020-08-23 09:00:00|3827.04|3789.04|3828.41|3790.41|3828.41|3790.41|3820.93|3782.93|277
1598173500000|2020-08-23 09:05:00|3828.28|3790.28|3834.01|3796.01|3834.03|3796.03|3827.37|3789.37|263
1598173800000|2020-08-23 09:10:00|3833.89|3795.89|3833.92|3795.92|3834.98|3796.98|3833.73|3795.73|248
1598174100000|2020-08-23 09:15:00|3833.96|3795.96|3836.93|3798.93|3837.01|3799.01|3833.28|3795.28|255
1598174400000|2020-08-23 09:20:00|3836.92|3798.92|3839.37|3801.37|3839.85|3801.85|3835.78|3797.78|261
1598174700000|2020-08-23 09:25:00|3839.31|3801.31|3839.06|3801.06|3839.76|3801.76|3838.88|3800.88|226
1598175000000|2020-08-23 09:30:00|3838.82|3800.82|3835.77|3797.77|3838.82|3800.82|3834.06|3796.06|260
1598175300000|2020-08-23 09:35:00|3835.78|3797.78|3840.75|3802.75|3840.77|3802.77|3835.72|3797.72|255
1598175600000|2020-08-23 09:40:00|3840.74|3802.74|3840.28|3802.28|3840.81|3802.81|3839.3|3801.3|248
1598175900000|2020-08-23 09:45:00|3840.29|3802.29|3836.72|3798.72|3841.05|3803.05|3836.72|3798.72|253
1598176200000|2020-08-23 09:50:00|3836.73|3798.73|3835.03|3797.03|3837.13|3799.13|3834.62|3796.62|242
1598176500000|2020-08-23 09:55:00|3835.05|3797.05|3834.73|3796.73|3836.01|3798.01|3834.45|3796.45|233
1598176800000|2020-08-23 10:00:00|3834.74|3796.74|3831.19|3793.19|3834.95|3796.95|3831.19|3793.19|256
1598177100000|2020-08-23 10:05:00|3831.1|3793.1|3822.95|3784.95|3831.1|3793.1|3822.95|3784.95|270
1598177400000|2020-08-23 10:10:00|3822.83|3784.83|3820.49|3782.49|3823.14|3785.14|3820.38|3782.38|262
1598177700000|2020-08-23 10:15:00|3820.47|3782.47|3822.44|3784.44|3823.32|3785.32|3818.33|3780.33|256
1598178000000|2020-08-23 10:20:00|3822.43|3784.43|3823.95|3785.95|3824.24|3786.24|3821.77|3783.77|243
1598178300000|2020-08-23 10:25:00|3823.99|3785.99|3818.32|3780.32|3823.99|3785.99|3818.32|3780.32|263
1598178600000|2020-08-23 10:30:00|3818.5|3780.5|3821.51|3783.51|3821.75|3783.75|3818.24|3780.24|246
1598178900000|2020-08-23 10:35:00|3821.52|3783.52|3821.84|3783.84|3822.41|3784.41|3820.32|3782.32|238
1598179200000|2020-08-23 10:40:00|3821.83|3783.83|3816.19|3778.19|3821.92|3783.92|3815.84|3777.84|255
1598179500000|2020-08-23 10:45:00|3816.2|3778.2|3807.37|3769.37|3816.23|3778.23|3807.17|3769.17|283
1598179800000|2020-08-23 10:50:00|3807.34|3769.34|3801.19|3763.19|3807.67|3769.67|3798.92|3760.92|279
1598180100000|2020-08-23 10:55:00|3801.22|3763.22|3796.45|3758.45|3801.22|3763.22|3794.17|3756.17|280
1598180400000|2020-08-23 11:00:00|3796.49|3758.49|3804.01|3766.01|3808.94|3770.94|3796.49|3758.49|277
1598180700000|2020-08-23 11:05:00|3804.03|3766.03|3794.18|3756.18|3804.29|3766.29|3794.18|3756.18|273
1598181000000|2020-08-23 11:10:00|3793.75|3755.75|3796.13|3758.13|3796.15|3758.15|3791.12|3753.12|267
1598181300000|2020-08-23 11:15:00|3796.04|3758.04|3802.25|3764.25|3802.25|3764.25|3796.01|3758.01|269
1598181600000|2020-08-23 11:20:00|3802.31|3764.31|3798.89|3760.89|3802.62|3764.62|3798.89|3760.89|253
1598181900000|2020-08-23 11:25:00|3798.78|3760.78|3799.55|3761.55|3799.57|3761.57|3797.67|3759.67|266
1598182200000|2020-08-23 11:30:00|3799.54|3761.54|3806.45|3768.45|3807.59|3769.59|3799.54|3761.54|262
1598182500000|2020-08-23 11:35:00|3806.43|3768.43|3807.96|3769.96|3807.97|3769.97|3805.16|3767.16|253
1598182800000|2020-08-23 11:40:00|3808.05|3770.05|3798.89|3760.89|3808.18|3770.18|3798.87|3760.87|269
1598183100000|2020-08-23 11:45:00|3798.78|3760.78|3795.83|3757.83|3798.83|3760.83|3791.49|3753.49|271
1598183400000|2020-08-23 11:50:00|3795.87|3757.87|3797.93|3759.93|3798.84|3760.84|3795.87|3757.87|255
1598183700000|2020-08-23 11:55:00|3797.95|3759.95|3789.94|3751.94|3798.01|3760.01|3787.41|3749.41|271
1598184000000|2020-08-23 12:00:00|3790.03|3752.03|3797.1|3759.1|3797.1|3759.1|3789.15|3751.15|274
1598184300000|2020-08-23 12:05:00|3797.13|3759.13|3802.83|3764.83|3804.62|3766.62|3797.13|3759.13|276
1598184600000|2020-08-23 12:10:00|3802.79|3764.79|3801.46|3763.46|3802.79|3764.79|3799.86|3761.86|272
1598184900000|2020-08-23 12:15:00|3801.43|3763.43|3809.38|3771.38|3809.76|3771.76|3801.43|3763.43|266
1598185200000|2020-08-23 12:20:00|3809.42|3771.42|3803.54|3765.54|3810.31|3772.31|3803.4|3765.4|252
1598185500000|2020-08-23 12:25:00|3803.57|3765.57|3803.32|3765.32|3804.28|3766.28|3802.37|3764.37|239
1598185800000|2020-08-23 12:30:00|3803.46|3765.46|3801.93|3763.93|3806.23|3768.23|3801.93|3763.93|262
1598186100000|2020-08-23 12:35:00|3801.94|3763.94|3797.45|3759.45|3801.94|3763.94|3795.85|3757.85|242
1598186400000|2020-08-23 12:40:00|3797.46|3759.46|3799.1|3761.1|3799.1|3761.1|3796.68|3758.68|251
1598186700000|2020-08-23 12:45:00|3799.12|3761.12|3805.06|3767.06|3805.1|3767.1|3798.67|3760.67|255
1598187000000|2020-08-23 12:50:00|3805.13|3767.13|3809.72|3771.72|3810.1|3772.1|3805.09|3767.09|247
1598187300000|2020-08-23 12:55:00|3809.74|3771.74|3810.39|3772.39|3810.43|3772.43|3807.11|3769.11|254
1598187600000|2020-08-23 13:00:00|3810.47|3772.47|3813.36|3775.36|3814.88|3776.88|3810.16|3772.16|256
1598187900000|2020-08-23 13:05:00|3813.41|3775.41|3809.84|3771.84|3814.27|3776.27|3809.17|3771.17|261
1598188200000|2020-08-23 13:10:00|3809.86|3771.86|3810.38|3772.38|3810.85|3772.85|3808.29|3770.29|251
1598188500000|2020-08-23 13:15:00|3810.35|3772.35|3807.06|3769.06|3810.35|3772.35|3806.13|3768.13|260
1598188800000|2020-08-23 13:20:00|3807.07|3769.07|3812.9|3774.9|3812.9|3774.9|3806.58|3768.58|257
1598189100000|2020-08-23 13:25:00|3813.01|3775.01|3839.32|3801.32|3839.35|3801.35|3813.01|3775.01|285
1598189400000|2020-08-23 13:30:00|3839.47|3801.47|3850.29|3812.29|3854.88|3816.88|3839.47|3801.47|290
1598189700000|2020-08-23 13:35:00|3850.73|3812.73|3851.92|3813.92|3855.41|3817.41|3850.02|3812.02|283
1598190000000|2020-08-23 13:40:00|3851.62|3813.62|3844.63|3806.63|3851.62|3813.62|3844.4|3806.4|272
1598190300000|2020-08-23 13:45:00|3844.47|3806.47|3833.61|3795.61|3844.47|3806.47|3832.38|3794.38|282
1598190600000|2020-08-23 13:50:00|3833.49|3795.49|3830.93|3792.93|3833.49|3795.49|3827.69|3789.69|275
1598190900000|2020-08-23 13:55:00|3830.94|3792.94|3832.55|3794.55|3834.05|3796.05|3824.09|3786.09|281
1598191200000|2020-08-23 14:00:00|3832.63|3794.63|3837.28|3799.28|3837.29|3799.29|3829.27|3791.27|272
1598191500000|2020-08-23 14:05:00|3837.32|3799.32|3837.16|3799.16|3838.96|3800.96|3836.32|3798.32|268
1598191800000|2020-08-23 14:10:00|3837.17|3799.17|3838.58|3800.58|3841.21|3803.21|3834.16|3796.16|270
1598192100000|2020-08-23 14:15:00|3838.59|3800.59|3836.44|3798.44|3839.24|3801.24|3835.54|3797.54|270
1598192400000|2020-08-23 14:20:00|3836.48|3798.48|3837.38|3799.38|3839.32|3801.32|3836.46|3798.46|259
1598192700000|2020-08-23 14:25:00|3837.39|3799.39|3837.27|3799.27|3837.39|3799.39|3831.42|3793.42|267
1598193000000|2020-08-23 14:30:00|3837.46|3799.46|3835.29|3797.29|3839.89|3801.89|3834.8|3796.8|265
1598193300000|2020-08-23 14:35:00|3835.28|3797.28|3833.04|3795.04|3835.3|3797.3|3831.59|3793.59|233
1598193600000|2020-08-23 14:40:00|3833.02|3795.02|3833.32|3795.32|3835.25|3797.25|3831.96|3793.96|258
1598193900000|2020-08-23 14:45:00|3833.28|3795.28|3834.92|3796.92|3836.6|3798.6|3833.28|3795.28|262
1598194200000|2020-08-23 14:50:00|3834.88|3796.88|3832.52|3794.52|3834.88|3796.88|3831.08|3793.08|260
1598194500000|2020-08-23 14:55:00|3832.56|3794.56|3839.3|3801.3|3839.3|3801.3|3831.32|3793.32|241
1598194800000|2020-08-23 15:00:00|3839.22|3801.22|3844.84|3806.84|3845.25|3807.25|3839.04|3801.04|267
1598195100000|2020-08-23 15:05:00|3844.89|3806.89|3844.13|3806.13|3845.26|3807.26|3841.53|3803.53|250
1598195400000|2020-08-23 15:10:00|3844.24|3806.24|3850.89|3812.89|3856.18|3818.18|3844.16|3806.16|273
1598195700000|2020-08-23 15:15:00|3850.88|3812.88|3853.26|3815.26|3853.73|3815.73|3848.79|3810.79|262
1598196000000|2020-08-23 15:20:00|3853.28|3815.28|3853.51|3815.51|3856.49|3818.49|3853.27|3815.27|267
1598196300000|2020-08-23 15:25:00|3853.49|3815.49|3850.66|3812.66|3855.21|3817.21|3850.38|3812.38|266
1598196600000|2020-08-23 15:30:00|3850.61|3812.61|3850.55|3812.55|3851.22|3813.22|3849.08|3811.08|250
1598196900000|2020-08-23 15:35:00|3850.66|3812.66|3845.38|3807.38|3851.3|3813.3|3845.38|3807.38|258
1598197200000|2020-08-23 15:40:00|3845.35|3807.35|3848.4|3810.4|3848.94|3810.94|3840.53|3802.53|273
1598197500000|2020-08-23 15:45:00|3848.37|3810.37|3854.05|3816.05|3854.22|3816.22|3848.31|3810.31|238
1598197800000|2020-08-23 15:50:00|3854.02|3816.02|3861.23|3823.23|3861.23|3823.23|3853.52|3815.52|255
1598198100000|2020-08-23 15:55:00|3861.27|3823.27|3859.42|3821.42|3861.37|3823.37|3857.65|3819.65|274
1598198400000|2020-08-23 16:00:00|3859.51|3821.51|3853.04|3815.04|3861.59|3823.59|3853.04|3815.04|277
1598198700000|2020-08-23 16:05:00|3852.97|3814.97|3862.59|3824.59|3864.22|3826.22|3852.82|3814.82|269
1598199000000|2020-08-23 16:10:00|3862.63|3824.63|3851.9|3813.9|3862.63|3824.63|3851.79|3813.79|271
1598199300000|2020-08-23 16:15:00|3851.95|3813.95|3848.02|3810.02|3852.4|3814.4|3847.91|3809.91|267
1598199600000|2020-08-23 16:20:00|3847.95|3809.95|3845.39|3807.39|3849.93|3811.93|3844.61|3806.61|271
1598199900000|2020-08-23 16:25:00|3845.53|3807.53|3843.26|3805.26|3849.14|3811.14|3842.67|3804.67|262
1598200200000|2020-08-23 16:30:00|3843.25|3805.25|3843.19|3805.19|3847.73|3809.73|3842.58|3804.58|264
1598200500000|2020-08-23 16:35:00|3843.08|3805.08|3844.19|3806.19|3845.11|3807.11|3842.73|3804.73|269
1598200800000|2020-08-23 16:40:00|3844.13|3806.13|3848.86|3810.86|3848.89|3810.89|3841.9|3803.9|265
1598201100000|2020-08-23 16:45:00|3848.9|3810.9|3847.11|3809.11|3849.03|3811.03|3846.67|3808.67|257
1598201400000|2020-08-23 16:50:00|3847.1|3809.1|3843.66|3805.66|3847.14|3809.14|3840.37|3802.37|261
1598201700000|2020-08-23 16:55:00|3843.64|3805.64|3846.14|3808.14|3847.69|3809.69|3843.64|3805.64|264
1598202000000|2020-08-23 17:00:00|3846.2|3808.2|3845.51|3807.51|3847.73|3809.73|3844.41|3806.41|244
1598202300000|2020-08-23 17:05:00|3845.49|3807.49|3847.02|3809.02|3848.55|3810.55|3845.07|3807.07|271
1598202600000|2020-08-23 17:10:00|3847.03|3809.03|3841.43|3803.43|3847.2|3809.2|3841.43|3803.43|264
1598202900000|2020-08-23 17:15:00|3841.38|3803.38|3844.23|3806.23|3844.48|3806.48|3839.22|3801.22|272
1598203200000|2020-08-23 17:20:00|3844.12|3806.12|3848.65|3810.65|3848.8|3810.8|3843.39|3805.39|264
1598203500000|2020-08-23 17:25:00|3848.63|3810.63|3852.72|3814.72|3852.72|3814.72|3847.47|3809.47|265
1598203800000|2020-08-23 17:30:00|3852.7|3814.7|3852.42|3814.42|3852.89|3814.89|3850.94|3812.94|262
1598204100000|2020-08-23 17:35:00|3852.39|3814.39|3854.48|3816.48|3856.83|3818.83|3852.35|3814.35|271
1598204400000|2020-08-23 17:40:00|3854.45|3816.45|3854.92|3816.92|3857.88|3819.88|3854.27|3816.27|264
1598204700000|2020-08-23 17:45:00|3854.8|3816.8|3855.55|3817.55|3858.17|3820.17|3854.76|3816.76|274
1598205000000|2020-08-23 17:50:00|3855.48|3817.48|3850.09|3812.09|3856.07|3818.07|3849.71|3811.71|263
1598205300000|2020-08-23 17:55:00|3850.11|3812.11|3847.84|3809.84|3850.16|3812.16|3847.07|3809.07|255
1598205600000|2020-08-23 18:00:00|3847.9|3809.9|3847.07|3809.07|3849.23|3811.23|3847.07|3809.07|253
1598205900000|2020-08-23 18:05:00|3847.05|3809.05|3845.31|3807.31|3847.41|3809.41|3844.96|3806.96|253
1598206200000|2020-08-23 18:10:00|3845.34|3807.34|3848.88|3810.88|3848.95|3810.95|3844.88|3806.88|236
1598206500000|2020-08-23 18:15:00|3848.9|3810.9|3854.38|3816.38|3854.55|3816.55|3848.07|3810.07|268
1598206800000|2020-08-23 18:20:00|3854.39|3816.39|3860.47|3822.47|3860.47|3822.47|3854.39|3816.39|266
1598207100000|2020-08-23 18:25:00|3860.39|3822.39|3869.92|3831.92|3869.92|3831.92|3860.09|3822.09|263
1598207400000|2020-08-23 18:30:00|3869.88|3831.88|3868.14|3830.14|3872.96|3834.96|3866.62|3828.62|270
1598207700000|2020-08-23 18:35:00|3868.18|3830.18|3866.52|3828.52|3870.92|3832.92|3866.02|3828.02|263
1598208000000|2020-08-23 18:40:00|3866.5|3828.5|3865.03|3827.03|3867.78|3829.78|3864.36|3826.36|270
1598208300000|2020-08-23 18:45:00|3865.14|3827.14|3865.52|3827.52|3866.39|3828.39|3863.93|3825.93|269
1598208600000|2020-08-23 18:50:00|3865.54|3827.54|3861.7|3823.7|3866.58|3828.58|3861.7|3823.7|272
1598208900000|2020-08-23 18:55:00|3861.69|3823.69|3864.67|3826.67|3864.98|3826.98|3860.9|3822.9|255
1598209200000|2020-08-23 19:00:00|3864.61|3826.61|3865.8|3827.8|3866.64|3828.64|3863.97|3825.97|269
1598209500000|2020-08-23 19:05:00|3865.75|3827.75|3862.35|3824.35|3865.75|3827.75|3862.34|3824.34|262
1598209800000|2020-08-23 19:10:00|3862.33|3824.33|3870.81|3832.81|3871.6|3833.6|3862.31|3824.31|269
1598210100000|2020-08-23 19:15:00|3870.8|3832.8|3871.16|3833.16|3871.25|3833.25|3868.53|3830.53|252
1598210400000|2020-08-23 19:20:00|3871.17|3833.17|3875.1|3837.1|3875.16|3837.16|3871.11|3833.11|268
1598210700000|2020-08-23 19:25:00|3875.02|3837.02|3873.34|3835.34|3875.05|3837.05|3871.74|3833.74|254
1598211000000|2020-08-23 19:30:00|3873.39|3835.39|3880.66|3842.66|3880.94|3842.94|3873.39|3835.39|267
1598211300000|2020-08-23 19:35:00|3880.64|3842.64|3878.52|3840.52|3882.56|3844.56|3878.15|3840.15|267
1598211600000|2020-08-23 19:40:00|3878.56|3840.56|3883.81|3845.81|3884|3846|3878.56|3840.56|264
1598211900000|2020-08-23 19:45:00|3883.86|3845.86|3878.72|3840.72|3884.99|3846.99|3876.73|3838.73|271
1598212200000|2020-08-23 19:50:00|3878.79|3840.79|3878.01|3840.01|3879.96|3841.96|3877.67|3839.67|261
1598212500000|2020-08-23 19:55:00|3877.96|3839.96|3882.16|3844.16|3882.16|3844.16|3875.82|3837.82|255
1598212800000|2020-08-23 20:00:00|3882.12|3844.12|3886.49|3848.49|3889.28|3851.28|3882.12|3844.12|274
1598213100000|2020-08-23 20:05:00|3886.61|3848.61|3889.02|3851.02|3890.55|3852.55|3886.61|3848.61|260
1598213400000|2020-08-23 20:10:00|3889.04|3851.04|3885.33|3847.33|3889.45|3851.45|3885.24|3847.24|272
1598213700000|2020-08-23 20:15:00|3885.3|3847.3|3885.46|3847.46|3888.23|3850.23|3885.26|3847.26|265
1598214000000|2020-08-23 20:20:00|3885.49|3847.49|3887.59|3849.59|3887.61|3849.61|3882.79|3844.79|273
1598214300000|2020-08-23 20:25:00|3887.58|3849.58|3887.73|3849.73|3890.33|3852.33|3887.58|3849.58|263
1598214600000|2020-08-23 20:30:00|3887.75|3849.75|3881.22|3843.22|3888.13|3850.13|3881.09|3843.09|264
1598214900000|2020-08-23 20:35:00|3881.24|3843.24|3877.76|3839.76|3881.3|3843.3|3877.76|3839.76|266
1598215200000|2020-08-23 20:40:00|3877.71|3839.71|3879.35|3841.35|3879.39|3841.39|3877.61|3839.61|257
1598215500000|2020-08-23 20:45:00|3879.33|3841.33|3880.02|3842.02|3880.23|3842.23|3878.62|3840.62|252
1598215800000|2020-08-23 20:50:00|3880.04|3842.04|3877.29|3839.29|3880.36|3842.36|3877.27|3839.27|250
1598216100000|2020-08-23 20:55:00|3877.32|3839.32|3875.06|3837.06|3877.32|3839.32|3874.04|3836.04|265
1598216400000|2020-08-23 21:00:00|3875.03|3837.03|3873.02|3835.02|3875.54|3837.54|3873.02|3835.02|244
1598216700000|2020-08-23 21:05:00|3872.98|3834.98|3870.11|3832.11|3872.98|3834.98|3870.04|3832.04|251
1598217000000|2020-08-23 21:10:00|3870.09|3832.09|3868.76|3830.76|3870.95|3832.95|3867.85|3829.85|253
1598217300000|2020-08-23 21:15:00|3868.77|3830.77|3868.56|3830.56|3869.12|3831.12|3867.19|3829.19|247
1598217600000|2020-08-23 21:20:00|3868.58|3830.58|3866.93|3828.93|3869.61|3831.61|3866.9|3828.9|257
1598217900000|2020-08-23 21:25:00|3866.94|3828.94|3865.38|3827.38|3866.94|3828.94|3864.36|3826.36|246
1598218200000|2020-08-23 21:30:00|3865.4|3827.4|3869.95|3831.95|3870.02|3832.02|3865.4|3827.4|263
1598218500000|2020-08-23 21:35:00|3869.94|3831.94|3874.02|3836.02|3874.1|3836.1|3869.81|3831.81|273
1598218800000|2020-08-23 21:40:00|3874.17|3836.17|3872.63|3834.63|3874.43|3836.43|3872.14|3834.14|273
1598219100000|2020-08-23 21:45:00|3872.71|3834.71|3874.49|3836.49|3874.79|3836.79|3872.57|3834.57|249
1598219400000|2020-08-23 21:50:00|3874.53|3836.53|3866.91|3828.91|3874.6|3836.6|3866.78|3828.78|273
1598219700000|2020-08-23 21:55:00|3866.87|3828.87|3876.93|3838.93|3876.94|3838.94|3866.76|3828.76|276
1598220000000|2020-08-23 22:00:00|3876.83|3838.83|3877.72|3839.72|3879.14|3841.14|3876.78|3838.78|265
1598220300000|2020-08-23 22:05:00|3877.59|3839.59|3877.56|3839.56|3877.85|3839.85|3876.7|3838.7|246
1598220600000|2020-08-23 22:10:00|3877.55|3839.55|3877.33|3839.33|3878.39|3840.39|3877.33|3839.33|247
1598220900000|2020-08-23 22:15:00|3877.35|3839.35|3869.52|3831.52|3878.05|3840.05|3869.52|3831.52|266
1598221200000|2020-08-23 22:20:00|3869.46|3831.46|3862.7|3824.7|3869.5|3831.5|3862.7|3824.7|248
1598221500000|2020-08-23 22:25:00|3862.67|3824.67|3860.81|3822.81|3864.12|3826.12|3860.81|3822.81|250
1598221800000|2020-08-23 22:30:00|3860.64|3822.64|3857.58|3819.58|3862.21|3824.21|3857.58|3819.58|258
1598222100000|2020-08-23 22:35:00|3857.67|3819.67|3857.97|3819.97|3858.89|3820.89|3857.27|3819.27|251
1598222400000|2020-08-23 22:40:00|3857.95|3819.95|3861.27|3823.27|3861.29|3823.29|3857.16|3819.16|251
1598222700000|2020-08-23 22:45:00|3861.29|3823.29|3859.12|3821.12|3863.1|3825.1|3858.8|3820.8|245
1598223000000|2020-08-23 22:50:00|3859.14|3821.14|3857.99|3819.99|3859.43|3821.43|3857.73|3819.73|244
1598223300000|2020-08-23 22:55:00|3857.83|3819.83|3858.32|3820.32|3859.02|3821.02|3857.8|3819.8|245
1598223600000|2020-08-23 23:00:00|3858.31|3820.31|3862.69|3824.69|3862.69|3824.69|3858.31|3820.31|253
1598223900000|2020-08-23 23:05:00|3862.68|3824.68|3864.1|3826.1|3866.85|3828.85|3862.68|3824.68|257
1598224200000|2020-08-23 23:10:00|3864.07|3826.07|3865.52|3827.52|3865.75|3827.75|3863.49|3825.49|233
1598224500000|2020-08-23 23:15:00|3865.58|3827.58|3870.1|3832.1|3870.17|3832.17|3865.58|3827.58|239
1598224800000|2020-08-23 23:20:00|3870.14|3832.14|3872.95|3834.95|3873.01|3835.01|3870.09|3832.09|251
1598225100000|2020-08-23 23:25:00|3872.98|3834.98|3871.75|3833.75|3873.31|3835.31|3871.32|3833.32|230
1598225400000|2020-08-23 23:30:00|3871.92|3833.92|3872.47|3834.47|3872.88|3834.88|3871.56|3833.56|244
1598225700000|2020-08-23 23:35:00|3872.48|3834.48|3876.14|3838.14|3876.22|3838.22|3872.48|3834.48|253
1598226000000|2020-08-23 23:40:00|3876.18|3838.18|3873.92|3835.92|3876.52|3838.52|3873.92|3835.92|244
1598226300000|2020-08-23 23:45:00|3873.9|3835.9|3869.17|3831.17|3874.51|3836.51|3869.17|3831.17|256
1598226600000|2020-08-23 23:50:00|3869.09|3831.09|3865.61|3827.61|3869.93|3831.93|3865.58|3827.58|257
1598226900000|2020-08-23 23:55:00|3865.62|3827.62|3860.47|3822.47|3865.79|3827.79|3859.4|3821.4|255
1598227200000|2020-08-24 00:00:00|3860.48|3822.48|3849.62|3811.62|3861.01|3823.01|3847.69|3809.69|282
1598227500000|2020-08-24 00:05:00|3849.82|3811.82|3839.3|3801.3|3849.91|3811.91|3837.57|3799.57|288
1598227800000|2020-08-24 00:10:00|3839.23|3801.23|3834.75|3796.75|3841.02|3803.02|3834.37|3796.37|271
1598228100000|2020-08-24 00:15:00|3834.7|3796.7|3837.41|3799.41|3837.62|3799.62|3830.57|3792.57|280
1598228400000|2020-08-24 00:20:00|3837.37|3799.37|3843.69|3805.69|3844.99|3806.99|3836.97|3798.97|249
1598228700000|2020-08-24 00:25:00|3843.64|3805.64|3844.31|3806.31|3844.34|3806.34|3841.46|3803.46|254
1598229000000|2020-08-24 00:30:00|3844.34|3806.34|3841.14|3803.14|3844.79|3806.79|3840.6|3802.6|259
1598229300000|2020-08-24 00:35:00|3841.15|3803.15|3845|3807|3845|3807|3841.15|3803.15|264
1598229600000|2020-08-24 00:40:00|3845.04|3807.04|3841.33|3803.33|3845.14|3807.14|3841.12|3803.12|268
1598229900000|2020-08-24 00:45:00|3841.29|3803.29|3844.66|3806.66|3844.96|3806.96|3840.37|3802.37|263
1598230200000|2020-08-24 00:50:00|3844.59|3806.59|3850.55|3812.55|3850.56|3812.56|3844.59|3806.59|263
1598230500000|2020-08-24 00:55:00|3850.78|3812.78|3849.11|3811.11|3851.68|3813.68|3849.07|3811.07|253
1598230800000|2020-08-24 01:00:00|3849.1|3811.1|3846.89|3808.89|3849.36|3811.36|3846.18|3808.18|264
1598231100000|2020-08-24 01:05:00|3846.87|3808.87|3843.41|3805.41|3847.21|3809.21|3843.34|3805.34|243
1598231400000|2020-08-24 01:10:00|3843.32|3805.32|3839.48|3801.48|3843.32|3805.32|3839.4|3801.4|253
1598231700000|2020-08-24 01:15:00|3839.47|3801.47|3841.16|3803.16|3841.89|3803.89|3839.37|3801.37|244
1598232000000|2020-08-24 01:20:00|3841.21|3803.21|3839.07|3801.07|3841.23|3803.23|3838.97|3800.97|248
1598232300000|2020-08-24 01:25:00|3839.06|3801.06|3843.67|3805.67|3843.76|3805.76|3839.06|3801.06|260
1598232600000|2020-08-24 01:30:00|3843.57|3805.57|3852.3|3814.3|3852.62|3814.62|3843.39|3805.39|262
1598232900000|2020-08-24 01:35:00|3852.28|3814.28|3851.85|3813.85|3852.96|3814.96|3851.32|3813.32|245
1598233200000|2020-08-24 01:40:00|3851.87|3813.87|3850.73|3812.73|3852.6|3814.6|3850.32|3812.32|245
1598233500000|2020-08-24 01:45:00|3850.68|3812.68|3852.92|3814.92|3852.94|3814.94|3849.98|3811.98|248
1598233800000|2020-08-24 01:50:00|3852.93|3814.93|3857.53|3819.53|3857.61|3819.61|3852.37|3814.37|254
1598234100000|2020-08-24 01:55:00|3857.57|3819.57|3856.28|3818.28|3857.7|3819.7|3855.11|3817.11|267
1598234400000|2020-08-24 02:00:00|3856.3|3818.3|3861.52|3823.52|3861.52|3823.52|3856.26|3818.26|270
1598234700000|2020-08-24 02:05:00|3861.64|3823.64|3873.16|3835.16|3873.29|3835.29|3861.64|3823.64|284
1598235000000|2020-08-24 02:10:00|3873.15|3835.15|3873.44|3835.44|3874.18|3836.18|3871.13|3833.13|276
1598235300000|2020-08-24 02:15:00|3873.49|3835.49|3878.95|3840.95|3880.02|3842.02|3873.01|3835.01|277
1598235600000|2020-08-24 02:20:00|3878.98|3840.98|3877.83|3839.83|3879.19|3841.19|3876.59|3838.59|273
1598235900000|2020-08-24 02:25:00|3877.84|3839.84|3874.64|3836.64|3878.14|3840.14|3874.64|3836.64|266
1598236200000|2020-08-24 02:30:00|3874.63|3836.63|3882.17|3844.17|3882.3|3844.3|3874.35|3836.35|264
1598236500000|2020-08-24 02:35:00|3882.24|3844.24|3878.09|3840.09|3882.75|3844.75|3878.09|3840.09|266
1598236800000|2020-08-24 02:40:00|3878.06|3840.06|3875.97|3837.97|3878.2|3840.2|3875.76|3837.76|254
1598237100000|2020-08-24 02:45:00|3875.94|3837.94|3876.5|3838.5|3877.24|3839.24|3875.22|3837.22|243
1598237400000|2020-08-24 02:50:00|3876.48|3838.48|3873.68|3835.68|3876.5|3838.5|3870.76|3832.76|269
1598237700000|2020-08-24 02:55:00|3873.67|3835.67|3876.14|3838.14|3876.38|3838.38|3873.35|3835.35|258
1598238000000|2020-08-24 03:00:00|3876.11|3838.11|3875.28|3837.28|3877.15|3839.15|3875.06|3837.06|255
1598238300000|2020-08-24 03:05:00|3875.23|3837.23|3876.12|3838.12|3877.84|3839.84|3874.96|3836.96|260
1598238600000|2020-08-24 03:10:00|3876.07|3838.07|3887.32|3849.32|3887.35|3849.35|3876.07|3838.07|277
1598238900000|2020-08-24 03:15:00|3887.3|3849.3|3891.3|3853.3|3893.91|3855.91|3887.3|3849.3|274
1598239200000|2020-08-24 03:20:00|3891.29|3853.29|3891.16|3853.16|3891.5|3853.5|3889.87|3851.87|273
1598239500000|2020-08-24 03:25:00|3891.31|3853.31|3892.3|3854.3|3892.44|3854.44|3891.23|3853.23|263
1598239800000|2020-08-24 03:30:00|3892.28|3854.28|3893.13|3855.13|3893.17|3855.17|3889.89|3851.89|266
1598240100000|2020-08-24 03:35:00|3893.16|3855.16|3894.66|3856.66|3896.14|3858.14|3893.16|3855.16|276
1598240400000|2020-08-24 03:40:00|3894.74|3856.74|3896.49|3858.49|3896.61|3858.61|3894.46|3856.46|263
1598240700000|2020-08-24 03:45:00|3896.42|3858.42|3896|3858|3897.36|3859.36|3894.53|3856.53|272
1598241000000|2020-08-24 03:50:00|3896.03|3858.03|3893.33|3855.33|3896.19|3858.19|3893.27|3855.27|255
1598241300000|2020-08-24 03:55:00|3893.28|3855.28|3894.25|3856.25|3895.02|3857.02|3893.21|3855.21|268
1598241600000|2020-08-24 04:00:00|3894.16|3856.16|3892.47|3854.47|3898.06|3860.06|3892.47|3854.47|262
1598241900000|2020-08-24 04:05:00|3892.46|3854.46|3886.62|3848.62|3892.52|3854.52|3886.28|3848.28|284
1598242200000|2020-08-24 04:10:00|3886.63|3848.63|3886.11|3848.11|3887.64|3849.64|3885.85|3847.85|252
1598242500000|2020-08-24 04:15:00|3886.09|3848.09|3882.75|3844.75|3886.27|3848.27|3882.59|3844.59|251
1598242800000|2020-08-24 04:20:00|3882.72|3844.72|3881.97|3843.97|3883.81|3845.81|3881.95|3843.95|229
1598243100000|2020-08-24 04:25:00|3881.99|3843.99|3882.28|3844.28|3882.9|3844.9|3881.68|3843.68|245
1598243400000|2020-08-24 04:30:00|3882.25|3844.25|3880.25|3842.25|3882.25|3844.25|3880.06|3842.06|243
1598243700000|2020-08-24 04:35:00|3880.21|3842.21|3881.01|3843.01|3881.12|3843.12|3880.1|3842.1|250
1598244000000|2020-08-24 04:40:00|3881.03|3843.03|3881.91|3843.91|3884.18|3846.18|3881.03|3843.03|258
1598244300000|2020-08-24 04:45:00|3881.88|3843.88|3884.95|3846.95|3885.12|3847.12|3881.22|3843.22|258
1598244600000|2020-08-24 04:50:00|3884.92|3846.92|3883.55|3845.55|3885.51|3847.51|3882.9|3844.9|240
1598244900000|2020-08-24 04:55:00|3883.54|3845.54|3887.01|3849.01|3887.05|3849.05|3883.53|3845.53|256
1598245200000|2020-08-24 05:00:00|3887.18|3849.18|3888.58|3850.58|3889.14|3851.14|3887.15|3849.15|243
1598245500000|2020-08-24 05:05:00|3888.66|3850.66|3886.2|3848.2|3889.16|3851.16|3885.94|3847.94|242
1598245800000|2020-08-24 05:10:00|3886.14|3848.14|3882.77|3844.77|3886.89|3848.89|3882.77|3844.77|251
1598246100000|2020-08-24 05:15:00|3882.78|3844.78|3886.34|3848.34|3886.43|3848.43|3882.5|3844.5|256
1598246400000|2020-08-24 05:20:00|3886.33|3848.33|3884.03|3846.03|3886.43|3848.43|3883.57|3845.57|237
1598246700000|2020-08-24 05:25:00|3884.01|3846.01|3886.39|3848.39|3886.4|3848.4|3882.73|3844.73|231
1598247000000|2020-08-24 05:30:00|3886.41|3848.41|3887.07|3849.07|3888.36|3850.36|3886.41|3848.41|255
1598247300000|2020-08-24 05:35:00|3887.06|3849.06|3884.7|3846.7|3887.13|3849.13|3884.51|3846.51|230
1598247600000|2020-08-24 05:40:00|3884.72|3846.72|3878.36|3840.36|3884.77|3846.77|3878.35|3840.35|265
1598247900000|2020-08-24 05:45:00|3878.34|3840.34|3881.28|3843.28|3881.44|3843.44|3877.69|3839.69|255
1598248200000|2020-08-24 05:50:00|3881.29|3843.29|3883.31|3845.31|3883.34|3845.34|3881.29|3843.29|239
1598248500000|2020-08-24 05:55:00|3883.3|3845.3|3882.05|3844.05|3884.27|3846.27|3881.79|3843.79|242
1598248800000|2020-08-24 06:00:00|3882.07|3844.07|3879.37|3841.37|3882.2|3844.2|3875.94|3837.94|253
1598249100000|2020-08-24 06:05:00|3879.52|3841.52|3888.84|3850.84|3888.87|3850.87|3879.52|3841.52|263
1598249400000|2020-08-24 06:10:00|3888.85|3850.85|3896.59|3858.59|3896.92|3858.92|3888.72|3850.72|273
1598249700000|2020-08-24 06:15:00|3896.63|3858.63|3903.06|3865.06|3904.31|3866.31|3896.61|3858.61|266
1598250000000|2020-08-24 06:20:00|3903.07|3865.07|3900.57|3862.57|3903.07|3865.07|3898.11|3860.11|257
1598250300000|2020-08-24 06:25:00|3900.53|3862.53|3899.23|3861.23|3902.57|3864.57|3899.23|3861.23|258
1598250600000|2020-08-24 06:30:00|3899.2|3861.2|3902.33|3864.33|3902.55|3864.55|3898.28|3860.28|265
1598250900000|2020-08-24 06:35:00|3902.34|3864.34|3912.1|3874.1|3913.23|3875.23|3902.29|3864.29|273
1598251200000|2020-08-24 06:40:00|3912.12|3874.12|3911.34|3873.34|3912.66|3874.66|3909.22|3871.22|272
1598251500000|2020-08-24 06:45:00|3911.35|3873.35|3913.86|3875.86|3915.36|3877.36|3911.35|3873.35|274
1598251800000|2020-08-24 06:50:00|3913.87|3875.87|3914.53|3876.53|3914.53|3876.53|3913.37|3875.37|263
1598252100000|2020-08-24 06:55:00|3914.55|3876.55|3917.97|3879.97|3919.61|3881.61|3914.55|3876.55|273
1598252400000|2020-08-24 07:00:00|3918.04|3880.04|3921.24|3883.24|3933.21|3895.21|3918.04|3880.04|290
1598252700000|2020-08-24 07:05:00|3921.06|3883.06|3924.7|3886.7|3925.18|3887.18|3921.06|3883.06|273
1598253000000|2020-08-24 07:10:00|3924.76|3886.76|3924.93|3886.93|3928.58|3890.58|3924.55|3886.55|271
1598253300000|2020-08-24 07:15:00|3924.86|3886.86|3921.71|3883.71|3926.64|3888.64|3921.49|3883.49|254
1598253600000|2020-08-24 07:20:00|3921.76|3883.76|3925.46|3887.46|3926.03|3888.03|3921.6|3883.6|264
1598253900000|2020-08-24 07:25:00|3925.37|3887.37|3920.69|3882.69|3926.82|3888.82|3919.66|3881.66|268
1598254200000|2020-08-24 07:30:00|3920.76|3882.76|3923.56|3885.56|3924.9|3886.9|3920.76|3882.76|276
1598254500000|2020-08-24 07:35:00|3923.62|3885.62|3933.19|3895.19|3933.34|3895.34|3923.6|3885.6|267
1598254800000|2020-08-24 07:40:00|3933.22|3895.22|3924.21|3886.21|3933.23|3895.23|3924.21|3886.21|273
1598255100000|2020-08-24 07:45:00|3924.14|3886.14|3926.31|3888.31|3926.31|3888.31|3920.57|3882.57|258
1598255400000|2020-08-24 07:50:00|3926.32|3888.32|3927.1|3889.1|3929.05|3891.05|3926.18|3888.18|261
1598255700000|2020-08-24 07:55:00|3927.08|3889.08|3929.28|3891.28|3929.28|3891.28|3925.99|3887.99|256
1598256000000|2020-08-24 08:00:00|3929.27|3891.27|3932.63|3894.63|3934.28|3896.28|3929.27|3891.27|268
1598256300000|2020-08-24 08:05:00|3932.61|3894.61|3932.92|3894.92|3933.3|3895.3|3932.07|3894.07|260
1598256600000|2020-08-24 08:10:00|3932.96|3894.96|3950.64|3912.64|3951.18|3913.18|3932.96|3894.96|284
1598256900000|2020-08-24 08:15:00|3950.71|3912.71|3948.27|3910.27|3951.96|3913.96|3944.95|3906.95|284
1598257200000|2020-08-24 08:20:00|3948.33|3910.33|3957.7|3919.7|3957.7|3919.7|3948.33|3910.33|280
1598257500000|2020-08-24 08:25:00|3957.84|3919.84|3951.03|3913.03|3961.7|3923.7|3951.03|3913.03|284
1598257800000|2020-08-24 08:30:00|3951.06|3913.06|3944.79|3906.79|3954|3916|3944.68|3906.68|277
1598258100000|2020-08-24 08:35:00|3944.81|3906.81|3946.84|3908.84|3946.84|3908.84|3943.33|3905.33|261
1598258400000|2020-08-24 08:40:00|3946.79|3908.79|3949.51|3911.51|3949.51|3911.51|3946.02|3908.02|272
1598258700000|2020-08-24 08:45:00|3949.54|3911.54|3947.29|3909.29|3951.41|3913.41|3947.23|3909.23|276
1598259000000|2020-08-24 08:50:00|3947.26|3909.26|3951.36|3913.36|3951.36|3913.36|3947.03|3909.03|276
1598259300000|2020-08-24 08:55:00|3951.41|3913.41|3952.07|3914.07|3957.18|3919.18|3951.27|3913.27|271
1598259600000|2020-08-24 09:00:00|3952.13|3914.13|3955.34|3917.34|3956.88|3918.88|3952.13|3914.13|259
1598259900000|2020-08-24 09:05:00|3955.35|3917.35|3956.11|3918.11|3958.77|3920.77|3955.2|3917.2|244
1598260200000|2020-08-24 09:10:00|3956.08|3918.08|3947.7|3909.7|3956.37|3918.37|3947.7|3909.7|261
1598260500000|2020-08-24 09:15:00|3947.68|3909.68|3943.68|3905.68|3947.68|3909.68|3942.96|3904.96|272
1598260800000|2020-08-24 09:20:00|3943.64|3905.64|3942.78|3904.78|3944.56|3906.56|3941.76|3903.76|254
1598261100000|2020-08-24 09:25:00|3942.76|3904.76|3947.44|3909.44|3947.44|3909.44|3942.5|3904.5|257
1598261400000|2020-08-24 09:30:00|3947.52|3909.52|3947.12|3909.12|3949.75|3911.75|3946.62|3908.62|260
1598261700000|2020-08-24 09:35:00|3947.06|3909.06|3943.85|3905.85|3947.2|3909.2|3943.85|3905.85|248
1598262000000|2020-08-24 09:40:00|3943.81|3905.81|3944.75|3906.75|3944.75|3906.75|3942.91|3904.91|247
1598262300000|2020-08-24 09:45:00|3944.71|3906.71|3949.79|3911.79|3950.11|3912.11|3944.54|3906.54|253
1598262600000|2020-08-24 09:50:00|3949.8|3911.8|3949.76|3911.76|3951.81|3913.81|3949.13|3911.13|262
1598262900000|2020-08-24 09:55:00|3949.72|3911.72|3955.67|3917.67|3955.68|3917.68|3949.72|3911.72|260
1598263200000|2020-08-24 10:00:00|3955.75|3917.75|3960.76|3922.76|3963.69|3925.69|3955.75|3917.75|280
1598263500000|2020-08-24 10:05:00|3960.7|3922.7|3960.13|3922.13|3961.22|3923.22|3959.07|3921.07|261
1598263800000|2020-08-24 10:10:00|3960.12|3922.12|3963.26|3925.26|3963.62|3925.62|3959.43|3921.43|273
1598264100000|2020-08-24 10:15:00|3963.21|3925.21|3958.58|3920.58|3963.22|3925.22|3958.46|3920.46|263
1598264400000|2020-08-24 10:20:00|3958.57|3920.57|3955.92|3917.92|3959.48|3921.48|3955.79|3917.79|262
1598264700000|2020-08-24 10:25:00|3955.9|3917.9|3954.7|3916.7|3956.07|3918.07|3953.55|3915.55|267
1598265000000|2020-08-24 10:30:00|3954.68|3916.68|3949.33|3911.33|3954.76|3916.76|3948.98|3910.98|266
1598265300000|2020-08-24 10:35:00|3949.3|3911.3|3956.12|3918.12|3956.39|3918.39|3949.22|3911.22|264
1598265600000|2020-08-24 10:40:00|3956.13|3918.13|3955.64|3917.64|3957.12|3919.12|3955|3917|241
1598265900000|2020-08-24 10:45:00|3955.6|3917.6|3962.35|3924.35|3962.39|3924.39|3955.58|3917.58|261
1598266200000|2020-08-24 10:50:00|3962.47|3924.47|3962.2|3924.2|3963.91|3925.91|3961.15|3923.15|259
1598266500000|2020-08-24 10:55:00|3962.21|3924.21|3961.31|3923.31|3963.08|3925.08|3961.05|3923.05|262
1598266800000|2020-08-24 11:00:00|3961.28|3923.28|3972.92|3934.92|3972.92|3934.92|3960.97|3922.97|274
1598267100000|2020-08-24 11:05:00|3973.64|3935.64|3977.92|3939.92|3978.67|3940.67|3973.64|3935.64|274
1598267400000|2020-08-24 11:10:00|3977.99|3939.99|3979.1|3941.1|3980.7|3942.7|3976.79|3938.79|270
1598267700000|2020-08-24 11:15:00|3979.12|3941.12|3978.6|3940.6|3981.02|3943.02|3977.3|3939.3|272
1598268000000|2020-08-24 11:20:00|3978.56|3940.56|3974.18|3936.18|3978.56|3940.56|3973.08|3935.08|269
1598268300000|2020-08-24 11:25:00|3974.21|3936.21|3975.7|3937.7|3977.06|3939.06|3974|3936|255
1598268600000|2020-08-24 11:30:00|3975.69|3937.69|3982.55|3944.55|3982.56|3944.56|3974.52|3936.52|273
1598268900000|2020-08-24 11:35:00|3982.62|3944.62|3973.5|3935.5|3982.63|3944.63|3973.45|3935.45|275
1598269200000|2020-08-24 11:40:00|3973.49|3935.49|3966.36|3928.36|3973.65|3935.65|3966.35|3928.35|274
1598269500000|2020-08-24 11:45:00|3966.26|3928.26|3970.64|3932.64|3970.78|3932.78|3965.99|3927.99|263
1598269800000|2020-08-24 11:50:00|3970.6|3932.6|3965.83|3927.83|3971.64|3933.64|3965.71|3927.71|264
1598270100000|2020-08-24 11:55:00|3965.79|3927.79|3965.95|3927.95|3966.82|3928.82|3965.68|3927.68|260
1598270400000|2020-08-24 12:00:00|3965.94|3927.94|3968.27|3930.27|3971.86|3933.86|3965.94|3927.94|268
1598270700000|2020-08-24 12:05:00|3968.21|3930.21|3977.54|3939.54|3977.55|3939.55|3967.96|3929.96|269
1598271000000|2020-08-24 12:10:00|3977.62|3939.62|3977.24|3939.24|3980.26|3942.26|3977.14|3939.14|278
1598271300000|2020-08-24 12:15:00|3977.2|3939.2|3974.53|3936.53|3977.22|3939.22|3972.61|3934.61|275
1598271600000|2020-08-24 12:20:00|3974.54|3936.54|3973.04|3935.04|3975.47|3937.47|3972.99|3934.99|261
1598271900000|2020-08-24 12:25:00|3973.03|3935.03|3966.49|3928.49|3973.03|3935.03|3966.1|3928.1|273
1598272200000|2020-08-24 12:30:00|3966.6|3928.6|3967.17|3929.17|3968.74|3930.74|3966.06|3928.06|266
1598272500000|2020-08-24 12:35:00|3967.11|3929.11|3961.01|3923.01|3967.12|3929.12|3960.53|3922.53|265
1598272800000|2020-08-24 12:40:00|3960.95|3922.95|3956.76|3918.76|3961.11|3923.11|3956.76|3918.76|252
1598273100000|2020-08-24 12:45:00|3956.68|3918.68|3956.57|3918.57|3959.7|3921.7|3956.23|3918.23|261
1598273400000|2020-08-24 12:50:00|3956.74|3918.74|3956.28|3918.28|3957.12|3919.12|3953.81|3915.81|272
1598273700000|2020-08-24 12:55:00|3956.31|3918.31|3952.9|3914.9|3956.58|3918.58|3952.9|3914.9|264
1598274000000|2020-08-24 13:00:00|3952.86|3914.86|3956.1|3918.1|3957.69|3919.69|3952.8|3914.8|263
1598274300000|2020-08-24 13:05:00|3956.14|3918.14|3957.22|3919.22|3959.38|3921.38|3956.09|3918.09|263
1598274600000|2020-08-24 13:10:00|3957.24|3919.24|3960.56|3922.56|3962.02|3924.02|3957.24|3919.24|260
1598274900000|2020-08-24 13:15:00|3960.54|3922.54|3955.99|3917.99|3960.54|3922.54|3955.99|3917.99|256
1598275200000|2020-08-24 13:20:00|3955.97|3917.97|3951.61|3913.61|3956.18|3918.18|3951.61|3913.61|254
1598275500000|2020-08-24 13:25:00|3951.5|3913.5|3952.62|3914.62|3952.62|3914.62|3948.47|3910.47|278
1598275800000|2020-08-24 13:30:00|3952.79|3914.79|3955.62|3917.62|3957.57|3919.57|3952.74|3914.74|277
1598276100000|2020-08-24 13:35:00|3955.5|3917.5|3953.62|3915.62|3955.56|3917.56|3952.9|3914.9|260
1598276400000|2020-08-24 13:40:00|3953.57|3915.57|3961.93|3923.93|3961.93|3923.93|3953.54|3915.54|268
1598276700000|2020-08-24 13:45:00|3961.89|3923.89|3961.24|3923.24|3962.25|3924.25|3960.47|3922.47|269
1598277000000|2020-08-24 13:50:00|3961.25|3923.25|3958.32|3920.32|3961.48|3923.48|3957.98|3919.98|268
1598277300000|2020-08-24 13:55:00|3958.15|3920.15|3948.94|3910.94|3958.15|3920.15|3948.94|3910.94|267
1598277600000|2020-08-24 14:00:00|3948.92|3910.92|3938.26|3900.26|3948.92|3910.92|3937.87|3899.87|261
1598277900000|2020-08-24 14:05:00|3938.07|3900.07|3939.26|3901.26|3939.91|3901.91|3931.06|3893.06|281
1598278200000|2020-08-24 14:10:00|3939.27|3901.27|3940.19|3902.19|3940.21|3902.21|3936.65|3898.65|274
1598278500000|2020-08-24 14:15:00|3940.28|3902.28|3949.85|3911.85|3949.85|3911.85|3940.28|3902.28|263
1598278800000|2020-08-24 14:20:00|3949.94|3911.94|3954.03|3916.03|3956.87|3918.87|3949.87|3911.87|275
1598279100000|2020-08-24 14:25:00|3954.08|3916.08|3952.31|3914.31|3955|3917|3951.65|3913.65|256
1598279400000|2020-08-24 14:30:00|3952.25|3914.25|3948|3910|3953.89|3915.89|3947.98|3909.98|272
1598279700000|2020-08-24 14:35:00|3947.98|3909.98|3945.02|3907.02|3948.18|3910.18|3938.89|3900.89|272
1598280000000|2020-08-24 14:40:00|3944.98|3906.98|3934.74|3896.74|3945.11|3907.11|3934.41|3896.41|269
1598280300000|2020-08-24 14:45:00|3934.8|3896.8|3937.1|3899.1|3937.52|3899.52|3930.95|3892.95|263
1598280600000|2020-08-24 14:50:00|3936.93|3898.93|3931.95|3893.95|3936.93|3898.93|3931.86|3893.86|260
1598280900000|2020-08-24 14:55:00|3932.08|3894.08|3922.85|3884.85|3932.45|3894.45|3922.85|3884.85|269
1598281200000|2020-08-24 15:00:00|3922.74|3884.74|3932.83|3894.83|3932.83|3894.83|3921.6|3883.6|276
1598281500000|2020-08-24 15:05:00|3932.79|3894.79|3934.85|3896.85|3935.59|3897.59|3928.68|3890.68|273
1598281800000|2020-08-24 15:10:00|3934.68|3896.68|3932.32|3894.32|3934.68|3896.68|3931.27|3893.27|272
1598282100000|2020-08-24 15:15:00|3932.18|3894.18|3932.5|3894.5|3932.5|3894.5|3928.35|3890.35|275
1598282400000|2020-08-24 15:20:00|3932.57|3894.57|3930.81|3892.81|3935.23|3897.23|3930.81|3892.81|265
1598282700000|2020-08-24 15:25:00|3930.79|3892.79|3926.26|3888.26|3930.86|3892.86|3922.72|3884.72|272
1598283000000|2020-08-24 15:30:00|3926.12|3888.12|3923.42|3885.42|3926.64|3888.64|3923.13|3885.13|254
1598283300000|2020-08-24 15:35:00|3923.47|3885.47|3929.5|3891.5|3929.83|3891.83|3922.84|3884.84|263
1598283600000|2020-08-24 15:40:00|3929.59|3891.59|3923.05|3885.05|3929.75|3891.75|3923.05|3885.05|259
1598283900000|2020-08-24 15:45:00|3923.02|3885.02|3933.32|3895.32|3933.74|3895.74|3923.02|3885.02|267
1598284200000|2020-08-24 15:50:00|3933.23|3895.23|3932.99|3894.99|3935.42|3897.42|3932.2|3894.2|261
1598284500000|2020-08-24 15:55:00|3933.03|3895.03|3941.78|3903.78|3941.78|3903.78|3931.96|3893.96|265
1598284800000|2020-08-24 16:00:00|3941.93|3903.93|3939.33|3901.33|3943.79|3905.79|3939.33|3901.33|275
1598285100000|2020-08-24 16:05:00|3939.27|3901.27|3934.67|3896.67|3942.22|3904.22|3934.66|3896.66|277
1598285400000|2020-08-24 16:10:00|3934.66|3896.66|3931.65|3893.65|3934.66|3896.66|3931.65|3893.65|258
1598285700000|2020-08-24 16:15:00|3931.6|3893.6|3946.55|3908.55|3946.55|3908.55|3930.76|3892.76|272
1598286000000|2020-08-24 16:20:00|3946.54|3908.54|3950.46|3912.46|3950.66|3912.66|3946.51|3908.51|276
1598286300000|2020-08-24 16:25:00|3950.49|3912.49|3959.12|3921.12|3960.74|3922.74|3950.3|3912.3|282
1598286600000|2020-08-24 16:30:00|3959.06|3921.06|3968.78|3930.78|3968.78|3930.78|3958.95|3920.95|279
1598286900000|2020-08-24 16:35:00|3968.81|3930.81|3960.33|3922.33|3969.95|3931.95|3960.33|3922.33|281
1598287200000|2020-08-24 16:40:00|3960.47|3922.47|3957.25|3919.25|3962.14|3924.14|3955.83|3917.83|272
1598287500000|2020-08-24 16:45:00|3957.31|3919.31|3959.47|3921.47|3962.11|3924.11|3957.14|3919.14|271
1598287800000|2020-08-24 16:50:00|3959.4|3921.4|3951.93|3913.93|3959.56|3921.56|3951.84|3913.84|258
1598288100000|2020-08-24 16:55:00|3951.96|3913.96|3955.63|3917.63|3955.78|3917.78|3951.96|3913.96|258
1598288400000|2020-08-24 17:00:00|3955.68|3917.68|3948.29|3910.29|3956.38|3918.38|3948.29|3910.29|270
1598288700000|2020-08-24 17:05:00|3948.28|3910.28|3953.97|3915.97|3953.97|3915.97|3948.27|3910.27|263
1598289000000|2020-08-24 17:10:00|3953.98|3915.98|3951.19|3913.19|3954.19|3916.19|3950.84|3912.84|249
1598289300000|2020-08-24 17:15:00|3951.25|3913.25|3949.8|3911.8|3951.29|3913.29|3947.48|3909.48|263
1598289600000|2020-08-24 17:20:00|3949.82|3911.82|3948.9|3910.9|3953.72|3915.72|3948.86|3910.86|260
1598289900000|2020-08-24 17:25:00|3948.85|3910.85|3947.28|3909.28|3948.85|3910.85|3945.09|3907.09|259
1598290200000|2020-08-24 17:30:00|3947.37|3909.37|3946.96|3908.96|3948.08|3910.08|3945.09|3907.09|261
1598290500000|2020-08-24 17:35:00|3946.97|3908.97|3947.81|3909.81|3947.91|3909.91|3944.66|3906.66|267
1598290800000|2020-08-24 17:40:00|3947.79|3909.79|3947.7|3909.7|3948.66|3910.66|3945.04|3907.04|262
1598291100000|2020-08-24 17:45:00|3947.85|3909.85|3949.57|3911.57|3952.86|3914.86|3947.85|3909.85|262
1598291400000|2020-08-24 17:50:00|3949.69|3911.69|3949.11|3911.11|3950.03|3912.03|3948.36|3910.36|243
1598291700000|2020-08-24 17:55:00|3949.09|3911.09|3948.89|3910.89|3950.16|3912.16|3948.7|3910.7|252
1598292000000|2020-08-24 18:00:00|3948.78|3910.78|3949.49|3911.49|3949.49|3911.49|3946.46|3908.46|254
1598292300000|2020-08-24 18:05:00|3949.47|3911.47|3949.89|3911.89|3951.59|3913.59|3949.47|3911.47|256
1598292600000|2020-08-24 18:10:00|3949.9|3911.9|3937.64|3899.64|3949.9|3911.9|3936.97|3898.97|281
1598292900000|2020-08-24 18:15:00|3937.71|3899.71|3931.7|3893.7|3937.75|3899.75|3931.24|3893.24|265
1598293200000|2020-08-24 18:20:00|3931.71|3893.71|3926.91|3888.91|3931.88|3893.88|3926.41|3888.41|263
1598293500000|2020-08-24 18:25:00|3926.9|3888.9|3926.89|3888.89|3928.52|3890.52|3925.77|3887.77|250
1598293800000|2020-08-24 18:30:00|3926.87|3888.87|3929.33|3891.33|3929.33|3891.33|3923.12|3885.12|258
1598294100000|2020-08-24 18:35:00|3929.44|3891.44|3930.81|3892.81|3930.89|3892.89|3927.79|3889.79|269
1598294400000|2020-08-24 18:40:00|3930.73|3892.73|3927.21|3889.21|3930.83|3892.83|3925.2|3887.2|264
1598294700000|2020-08-24 18:45:00|3927.19|3889.19|3927.8|3889.8|3928.46|3890.46|3926.91|3888.91|242
1598295000000|2020-08-24 18:50:00|3927.78|3889.78|3926.47|3888.47|3927.79|3889.79|3925.61|3887.61|243
1598295300000|2020-08-24 18:55:00|3926.48|3888.48|3932.42|3894.42|3933.18|3895.18|3925.58|3887.58|268
1598295600000|2020-08-24 19:00:00|3932.34|3894.34|3926.65|3888.65|3932.34|3894.34|3925.74|3887.74|262
1598295900000|2020-08-24 19:05:00|3926.62|3888.62|3914.97|3876.97|3926.64|3888.64|3914.17|3876.17|270
1598296200000|2020-08-24 19:10:00|3914.89|3876.89|3912.07|3874.07|3914.89|3876.89|3908.98|3870.98|270
1598296500000|2020-08-24 19:15:00|3912.33|3874.33|3916.56|3878.56|3918.51|3880.51|3912.28|3874.28|258
1598296800000|2020-08-24 19:20:00|3916.51|3878.51|3922.01|3884.01|3922.11|3884.11|3916.45|3878.45|270
1598297100000|2020-08-24 19:25:00|3922.32|3884.32|3928.71|3890.71|3928.73|3890.73|3922.08|3884.08|269
1598297400000|2020-08-24 19:30:00|3928.72|3890.72|3929.81|3891.81|3929.81|3891.81|3927.05|3889.05|263
1598297700000|2020-08-24 19:35:00|3929.8|3891.8|3931.23|3893.23|3935.04|3897.04|3929.79|3891.79|264
1598298000000|2020-08-24 19:40:00|3931.17|3893.17|3935.12|3897.12|3936.47|3898.47|3931.17|3893.17|259
1598298300000|2020-08-24 19:45:00|3935.09|3897.09|3935.47|3897.47|3935.58|3897.58|3933.29|3895.29|263
1598298600000|2020-08-24 19:50:00|3935.49|3897.49|3941.76|3903.76|3942|3904|3934.98|3896.98|250
1598298900000|2020-08-24 19:55:00|3941.69|3903.69|3940.64|3902.64|3943.13|3905.13|3940.16|3902.16|248
1598299200000|2020-08-24 20:00:00|3940.71|3902.71|3939.4|3901.4|3941.21|3903.21|3935.72|3897.72|256
1598299500000|2020-08-24 20:05:00|3939.38|3901.38|3936.21|3898.21|3939.67|3901.67|3936.21|3898.21|264
1598299800000|2020-08-24 20:10:00|3936.2|3898.2|3939.06|3901.06|3939.72|3901.72|3935.44|3897.44|255
1598300100000|2020-08-24 20:15:00|3939.09|3901.09|3932.46|3894.46|3941.02|3903.02|3932.36|3894.36|249
1598300400000|2020-08-24 20:20:00|3932.4|3894.4|3924.81|3886.81|3932.4|3894.4|3924.76|3886.76|269
1598300700000|2020-08-24 20:25:00|3924.79|3886.79|3924.66|3886.66|3925.09|3887.09|3922.22|3884.22|271
1598301000000|2020-08-24 20:30:00|3924.67|3886.67|3926.8|3888.8|3926.8|3888.8|3924.38|3886.38|249
1598301300000|2020-08-24 20:35:00|3926.82|3888.82|3928.79|3890.79|3929.62|3891.62|3926.74|3888.74|238
1598301600000|2020-08-24 20:40:00|3928.86|3890.86|3933.19|3895.19|3933.46|3895.46|3928|3890|256
1598301900000|2020-08-24 20:45:00|3933.18|3895.18|3935.75|3897.75|3935.75|3897.75|3933.05|3895.05|254
1598302200000|2020-08-24 20:50:00|3935.79|3897.79|3936.07|3898.07|3937.08|3899.08|3935.75|3897.75|258
1598302500000|2020-08-24 20:55:00|3936.03|3898.03|3929.14|3891.14|3936.33|3898.33|3928.81|3890.81|261
1598302800000|2020-08-24 21:00:00|3929.08|3891.08|3931.17|3893.17|3931.29|3893.29|3926.56|3888.56|250
1598303100000|2020-08-24 21:05:00|3930.88|3892.88|3940.83|3902.83|3940.9|3902.9|3930.81|3892.81|263
1598303400000|2020-08-24 21:10:00|3940.87|3902.87|3944.57|3906.57|3944.59|3906.59|3939.71|3901.71|261
1598303700000|2020-08-24 21:15:00|3944.64|3906.64|3949.89|3911.89|3949.89|3911.89|3944.63|3906.63|274
1598304000000|2020-08-24 21:20:00|3949.98|3911.98|3957.61|3919.61|3957.61|3919.61|3949.98|3911.98|280
1598304300000|2020-08-24 21:25:00|3957.78|3919.78|3950.72|3912.72|3958.61|3920.61|3950.62|3912.62|279
1598304600000|2020-08-24 21:30:00|3950.73|3912.73|3953.87|3915.87|3955.11|3917.11|3950.53|3912.53|264
1598304900000|2020-08-24 21:35:00|3953.85|3915.85|3953.82|3915.82|3956.09|3918.09|3953.8|3915.8|242
1598305200000|2020-08-24 21:40:00|3953.88|3915.88|3949.24|3911.24|3955.42|3917.42|3949.11|3911.11|266
1598305500000|2020-08-24 21:45:00|3949.22|3911.22|3948.95|3910.95|3951.47|3913.47|3946.36|3908.36|268
1598305800000|2020-08-24 21:50:00|3949.03|3911.03|3955.57|3917.57|3955.57|3917.57|3949.03|3911.03|266
1598306100000|2020-08-24 21:55:00|3955.56|3917.56|3953.78|3915.78|3956.65|3918.65|3953.49|3915.49|255
1598306400000|2020-08-24 22:00:00|3953.81|3915.81|3953.2|3915.2|3954.51|3916.51|3952.41|3914.41|251
1598306700000|2020-08-24 22:05:00|3953.19|3915.19|3954.94|3916.94|3956.54|3918.54|3953.07|3915.07|260
1598307000000|2020-08-24 22:10:00|3954.89|3916.89|3957.08|3919.08|3957.48|3919.48|3954.78|3916.78|256
1598307300000|2020-08-24 22:15:00|3957.09|3919.09|3952.31|3914.31|3959.27|3921.27|3952.2|3914.2|270
1598307600000|2020-08-24 22:20:00|3952.28|3914.28|3948.77|3910.77|3952.81|3914.81|3947.77|3909.77|252
1598307900000|2020-08-24 22:25:00|3948.73|3910.73|3952.33|3914.33|3954.8|3916.8|3947.79|3909.79|262
1598308200000|2020-08-24 22:30:00|3952.34|3914.34|3950.86|3912.86|3952.57|3914.57|3949.21|3911.21|256
1598308500000|2020-08-24 22:35:00|3950.85|3912.85|3949.14|3911.14|3951.75|3913.75|3948.65|3910.65|264
1598308800000|2020-08-24 22:40:00|3949.08|3911.08|3946.35|3908.35|3949.13|3911.13|3945.58|3907.58|264
1598309100000|2020-08-24 22:45:00|3946.31|3908.31|3948.22|3910.22|3948.46|3910.46|3946.28|3908.28|251
1598309400000|2020-08-24 22:50:00|3948.23|3910.23|3947.78|3909.78|3949.36|3911.36|3947.41|3909.41|259
1598309700000|2020-08-24 22:55:00|3947.87|3909.87|3952.47|3914.47|3953.21|3915.21|3947.87|3909.87|251
1598310000000|2020-08-24 23:00:00|3952.48|3914.48|3950.1|3912.1|3952.74|3914.74|3950.1|3912.1|244
1598310300000|2020-08-24 23:05:00|3950.19|3912.19|3952.08|3914.08|3952.08|3914.08|3949.38|3911.38|240
1598310600000|2020-08-24 23:10:00|3952.15|3914.15|3959.07|3921.07|3959.11|3921.11|3952.15|3914.15|257
1598310900000|2020-08-24 23:15:00|3959.06|3921.06|3966.19|3928.19|3966.22|3928.22|3959.01|3921.01|252
1598311200000|2020-08-24 23:20:00|3966.22|3928.22|3968.45|3930.45|3971.99|3933.99|3966.19|3928.19|277
1598311500000|2020-08-24 23:25:00|3968.42|3930.42|3969.64|3931.64|3969.82|3931.82|3966.55|3928.55|261
1598311800000|2020-08-24 23:30:00|3969.65|3931.65|3964.22|3926.22|3971.83|3933.83|3963.86|3925.86|263
1598312100000|2020-08-24 23:35:00|3964.06|3926.06|3965.42|3927.42|3966.13|3928.13|3964.06|3926.06|253
1598312400000|2020-08-24 23:40:00|3965.46|3927.46|3963.59|3925.59|3965.56|3927.56|3961.55|3923.55|255
1598312700000|2020-08-24 23:45:00|3963.56|3925.56|3965.94|3927.94|3965.94|3927.94|3963.05|3925.05|257
1598313000000|2020-08-24 23:50:00|3965.97|3927.97|3961.74|3923.74|3966.12|3928.12|3960.98|3922.98|249
1598313300000|2020-08-24 23:55:00|3961.65|3923.65|3957.27|3919.27|3961.67|3923.67|3957.25|3919.25|258
1598313600000|2020-08-25 00:00:00|3957.05|3919.05|3964.4|3926.4|3964.4|3926.4|3954.52|3916.52|279
1598313900000|2020-08-25 00:05:00|3964.34|3926.34|3962.09|3924.09|3964.34|3926.34|3961.72|3923.72|266
1598314200000|2020-08-25 00:10:00|3961.99|3923.99|3950.27|3912.27|3962.08|3924.08|3950.25|3912.25|269
1598314500000|2020-08-25 00:15:00|3950.31|3912.31|3944.79|3906.79|3950.59|3912.59|3944.79|3906.79|266
1598314800000|2020-08-25 00:20:00|3944.7|3906.7|3944.87|3906.87|3947.69|3909.69|3944.19|3906.19|277
1598315100000|2020-08-25 00:25:00|3944.83|3906.83|3943.93|3905.93|3944.87|3906.87|3941.81|3903.81|273
1598315400000|2020-08-25 00:30:00|3944.01|3906.01|3942.44|3904.44|3944.11|3906.11|3941.76|3903.76|270
1598315700000|2020-08-25 00:35:00|3942.42|3904.42|3939.86|3901.86|3943.38|3905.38|3939.31|3901.31|252
1598316000000|2020-08-25 00:40:00|3939.9|3901.9|3944.91|3906.91|3945.74|3907.74|3939.89|3901.89|256
1598316300000|2020-08-25 00:45:00|3944.96|3906.96|3941.99|3903.99|3945.72|3907.72|3941.7|3903.7|266
1598316600000|2020-08-25 00:50:00|3942|3904|3935.6|3897.6|3942.55|3904.55|3935.6|3897.6|258
1598316900000|2020-08-25 00:55:00|3935.49|3897.49|3939.37|3901.37|3939.72|3901.72|3935.33|3897.33|255
1598317200000|2020-08-25 01:00:00|3939.48|3901.48|3940.07|3902.07|3940.13|3902.13|3936.26|3898.26|265
1598317500000|2020-08-25 01:05:00|3939.98|3901.98|3943.81|3905.81|3944.41|3906.41|3939.89|3901.89|249
1598317800000|2020-08-25 01:10:00|3943.79|3905.79|3942.01|3904.01|3944.01|3906.01|3940.57|3902.57|260
1598318100000|2020-08-25 01:15:00|3942.02|3904.02|3941.69|3903.69|3942.1|3904.1|3940.54|3902.54|263
1598318400000|2020-08-25 01:20:00|3941.7|3903.7|3938.82|3900.82|3941.83|3903.83|3938.56|3900.56|244
1598318700000|2020-08-25 01:25:00|3938.63|3900.63|3944.74|3906.74|3945.24|3907.24|3937.97|3899.97|261
1598319000000|2020-08-25 01:30:00|3944.73|3906.73|3942.85|3904.85|3944.74|3906.74|3942.64|3904.64|250
1598319300000|2020-08-25 01:35:00|3942.82|3904.82|3944.69|3906.69|3944.69|3906.69|3942.27|3904.27|256
1598319600000|2020-08-25 01:40:00|3944.75|3906.75|3949.68|3911.68|3949.69|3911.69|3944.26|3906.26|250
1598319900000|2020-08-25 01:45:00|3949.72|3911.72|3947.36|3909.36|3949.72|3911.72|3946.93|3908.93|251
1598320200000|2020-08-25 01:50:00|3947.37|3909.37|3950.09|3912.09|3950.09|3912.09|3946.52|3908.52|247
1598320500000|2020-08-25 01:55:00|3950.11|3912.11|3947.75|3909.75|3950.34|3912.34|3947.71|3909.71|219
1598320800000|2020-08-25 02:00:00|3947.7|3909.7|3944.12|3906.12|3947.79|3909.79|3944.12|3906.12|256
1598321100000|2020-08-25 02:05:00|3944.21|3906.21|3931.11|3893.11|3944.22|3906.22|3931.11|3893.11|270
1598321400000|2020-08-25 02:10:00|3931.1|3893.1|3930.34|3892.34|3931.91|3893.91|3927.22|3889.22|267
1598321700000|2020-08-25 02:15:00|3930.33|3892.33|3920.92|3882.92|3930.33|3892.33|3919.88|3881.88|266
1598322000000|2020-08-25 02:20:00|3920.99|3882.99|3924.1|3886.1|3924.94|3886.94|3920.96|3882.96|260
1598322300000|2020-08-25 02:25:00|3924.06|3886.06|3924.38|3886.38|3925.06|3887.06|3923.06|3885.06|261
1598322600000|2020-08-25 02:30:00|3924.58|3886.58|3921.14|3883.14|3925.07|3887.07|3920.67|3882.67|252
1598322900000|2020-08-25 02:35:00|3921.1|3883.1|3920.5|3882.5|3925.25|3887.25|3919.81|3881.81|248
1598323200000|2020-08-25 02:40:00|3920.52|3882.52|3919.52|3881.52|3922.11|3884.11|3918.1|3880.1|271
1598323500000|2020-08-25 02:45:00|3919.57|3881.57|3913.58|3875.58|3919.62|3881.62|3913.23|3875.23|254
1598323800000|2020-08-25 02:50:00|3913.6|3875.6|3902.7|3864.7|3913.64|3875.64|3902.7|3864.7|283
1598324100000|2020-08-25 02:55:00|3902.59|3864.59|3907.09|3869.09|3908.03|3870.03|3901.73|3863.73|265
1598324400000|2020-08-25 03:00:00|3907.14|3869.14|3909.31|3871.31|3909.31|3871.31|3899.2|3861.2|281
1598324700000|2020-08-25 03:05:00|3909.36|3871.36|3911.5|3873.5|3915.27|3877.27|3909.35|3871.35|257
1598325000000|2020-08-25 03:10:00|3911.48|3873.48|3909.92|3871.92|3911.48|3873.48|3908.29|3870.29|258
1598325300000|2020-08-25 03:15:00|3909.91|3871.91|3908.58|3870.58|3909.92|3871.92|3905.18|3867.18|257
1598325600000|2020-08-25 03:20:00|3908.73|3870.73|3909.6|3871.6|3911.12|3873.12|3908.49|3870.49|253
1598325900000|2020-08-25 03:25:00|3909.61|3871.61|3900.34|3862.34|3909.68|3871.68|3897.32|3859.32|265
1598326200000|2020-08-25 03:30:00|3900.36|3862.36|3909.99|3871.99|3910.09|3872.09|3899.69|3861.69|277
1598326500000|2020-08-25 03:35:00|3909.95|3871.95|3909.46|3871.46|3909.95|3871.95|3906.91|3868.91|258
1598326800000|2020-08-25 03:40:00|3909.53|3871.53|3909.42|3871.42|3912.03|3874.03|3908.87|3870.87|253
1598327100000|2020-08-25 03:45:00|3909.4|3871.4|3909.81|3871.81|3910.82|3872.82|3909.23|3871.23|253
1598327400000|2020-08-25 03:50:00|3909.83|3871.83|3911.49|3873.49|3913.55|3875.55|3909.83|3871.83|257
1598327700000|2020-08-25 03:55:00|3911.48|3873.48|3908.33|3870.33|3912.59|3874.59|3908.08|3870.08|262
1598328000000|2020-08-25 04:00:00|3908.27|3870.27|3909.63|3871.63|3909.68|3871.68|3904.7|3866.7|268
1598328300000|2020-08-25 04:05:00|3909.59|3871.59|3910.6|3872.6|3911.76|3873.76|3909.4|3871.4|251
1598328600000|2020-08-25 04:10:00|3910.61|3872.61|3911.21|3873.21|3912|3874|3909.5|3871.5|263
1598328900000|2020-08-25 04:15:00|3911.39|3873.39|3907.09|3869.09|3912.57|3874.57|3907.09|3869.09|246
1598329200000|2020-08-25 04:20:00|3907.14|3869.14|3903.18|3865.18|3907.14|3869.14|3903.17|3865.17|248
1598329500000|2020-08-25 04:25:00|3902.96|3864.96|3899.04|3861.04|3902.96|3864.96|3896.36|3858.36|274
1598329800000|2020-08-25 04:30:00|3899.06|3861.06|3904.67|3866.67|3904.67|3866.67|3897.34|3859.34|245
1598330100000|2020-08-25 04:35:00|3904.83|3866.83|3909.22|3871.22|3909.22|3871.22|3904.77|3866.77|246
1598330400000|2020-08-25 04:40:00|3909.23|3871.23|3912.76|3874.76|3912.88|3874.88|3909.2|3871.2|270
1598330700000|2020-08-25 04:45:00|3912.78|3874.78|3912.83|3874.83|3914.56|3876.56|3911.35|3873.35|275
1598331000000|2020-08-25 04:50:00|3912.84|3874.84|3915.44|3877.44|3915.8|3877.8|3912.84|3874.84|254
1598331300000|2020-08-25 04:55:00|3915.43|3877.43|3915.48|3877.48|3917.42|3879.42|3915.37|3877.37|258
1598331600000|2020-08-25 05:00:00|3915.49|3877.49|3915.09|3877.09|3915.49|3877.49|3913.46|3875.46|256
1598331900000|2020-08-25 05:05:00|3915.18|3877.18|3914.44|3876.44|3915.53|3877.53|3912.99|3874.99|268
1598332200000|2020-08-25 05:10:00|3914.36|3876.36|3921.71|3883.71|3921.71|3883.71|3913.87|3875.87|263
1598332500000|2020-08-25 05:15:00|3921.89|3883.89|3922.55|3884.55|3923.06|3885.06|3921.73|3883.73|247
1598332800000|2020-08-25 05:20:00|3922.54|3884.54|3923.19|3885.19|3923.59|3885.59|3922.54|3884.54|252
1598333100000|2020-08-25 05:25:00|3923.2|3885.2|3921.13|3883.13|3923.43|3885.43|3919.97|3881.97|243
1598333400000|2020-08-25 05:30:00|3921.11|3883.11|3918.66|3880.66|3921.75|3883.75|3918.66|3880.66|251
1598333700000|2020-08-25 05:35:00|3918.65|3880.65|3917.65|3879.65|3918.65|3880.65|3916.17|3878.17|254
1598334000000|2020-08-25 05:40:00|3917.63|3879.63|3914.3|3876.3|3917.92|3879.92|3912.75|3874.75|267
1598334300000|2020-08-25 05:45:00|3914.25|3876.25|3910.63|3872.63|3915.32|3877.32|3910.63|3872.63|265
1598334600000|2020-08-25 05:50:00|3910.59|3872.59|3906.45|3868.45|3911.66|3873.66|3906.4|3868.4|268
1598334900000|2020-08-25 05:55:00|3906.34|3868.34|3906.84|3868.84|3907.27|3869.27|3905.66|3867.66|262
1598335200000|2020-08-25 06:00:00|3906.86|3868.86|3904.22|3866.22|3906.86|3868.86|3901.19|3863.19|275
1598335500000|2020-08-25 06:05:00|3904.27|3866.27|3903.29|3865.29|3906.89|3868.89|3902.92|3864.92|252
1598335800000|2020-08-25 06:10:00|3903.36|3865.36|3898.85|3860.85|3903.66|3865.66|3898.56|3860.56|260
1598336100000|2020-08-25 06:15:00|3898.86|3860.86|3902.19|3864.19|3902.19|3864.19|3897.75|3859.75|252
1598336400000|2020-08-25 06:20:00|3902.23|3864.23|3892.37|3854.37|3904.16|3866.16|3892.37|3854.37|262
1598336700000|2020-08-25 06:25:00|3892.11|3854.11|3881.91|3843.91|3893|3855|3881.6|3843.6|283
1598337000000|2020-08-25 06:30:00|3881.92|3843.92|3888.66|3850.66|3888.71|3850.71|3877.98|3839.98|280
1598337300000|2020-08-25 06:35:00|3888.69|3850.69|3889.17|3851.17|3891.26|3853.26|3888.45|3850.45|263
1598337600000|2020-08-25 06:40:00|3889.13|3851.13|3889.14|3851.14|3889.19|3851.19|3887.85|3849.85|256
1598337900000|2020-08-25 06:45:00|3889.21|3851.21|3888.49|3850.49|3889.56|3851.56|3887.62|3849.62|248
1598338200000|2020-08-25 06:50:00|3888.53|3850.53|3872.48|3834.48|3888.53|3850.53|3872.37|3834.37|280
1598338500000|2020-08-25 06:55:00|3872.59|3834.59|3879.18|3841.18|3879.19|3841.19|3872.43|3834.43|274
1598338800000|2020-08-25 07:00:00|3879.14|3841.14|3869.38|3831.38|3879.14|3841.14|3868.71|3830.71|277
1598339100000|2020-08-25 07:05:00|3869.39|3831.39|3867.23|3829.23|3870.09|3832.09|3865.82|3827.82|269
1598339400000|2020-08-25 07:10:00|3867.27|3829.27|3859.72|3821.72|3869.3|3831.3|3859.56|3821.56|276
1598339700000|2020-08-25 07:15:00|3859.61|3821.61|3861.35|3823.35|3861.35|3823.35|3847.58|3809.58|290
1598340000000|2020-08-25 07:20:00|3861.45|3823.45|3871.01|3833.01|3871.01|3833.01|3861.45|3823.45|275
1598340300000|2020-08-25 07:25:00|3871.1|3833.1|3865.82|3827.82|3871.32|3833.32|3865.66|3827.66|269
1598340600000|2020-08-25 07:30:00|3865.84|3827.84|3875|3837|3875.86|3837.86|3863.12|3825.12|270
1598340900000|2020-08-25 07:35:00|3875.09|3837.09|3871.38|3833.38|3875.1|3837.1|3868.53|3830.53|268
1598341200000|2020-08-25 07:40:00|3871.4|3833.4|3871.57|3833.57|3872.76|3834.76|3869.75|3831.75|268
1598341500000|2020-08-25 07:45:00|3871.58|3833.58|3867.21|3829.21|3871.6|3833.6|3866.29|3828.29|264
1598341800000|2020-08-25 07:50:00|3867.18|3829.18|3860.41|3822.41|3867.33|3829.33|3860.1|3822.1|260
1598342100000|2020-08-25 07:55:00|3860.43|3822.43|3866.51|3828.51|3866.51|3828.51|3857.41|3819.41|267
1598342400000|2020-08-25 08:00:00|3866.52|3828.52|3854.21|3816.21|3867.9|3829.9|3853.3|3815.3|284
1598342700000|2020-08-25 08:05:00|3854.29|3816.29|3851.43|3813.43|3859.45|3821.45|3851.1|3813.1|273
1598343000000|2020-08-25 08:10:00|3851.38|3813.38|3859.89|3821.89|3859.99|3821.99|3850.94|3812.94|267
1598343300000|2020-08-25 08:15:00|3859.96|3821.96|3854.47|3816.47|3862.72|3824.72|3854.35|3816.35|273
1598343600000|2020-08-25 08:20:00|3854.5|3816.5|3850.12|3812.12|3854.56|3816.56|3844.35|3806.35|283
1598343900000|2020-08-25 08:25:00|3850.26|3812.26|3839.54|3801.54|3850.68|3812.68|3839.35|3801.35|282
1598344200000|2020-08-25 08:30:00|3839.45|3801.45|3851.12|3813.12|3852.52|3814.52|3833.75|3795.75|287
1598344500000|2020-08-25 08:35:00|3851.16|3813.16|3864.65|3826.65|3865|3827|3851.16|3813.16|280
1598344800000|2020-08-25 08:40:00|3864.7|3826.7|3860.77|3822.77|3865.3|3827.3|3860.35|3822.35|261
1598345100000|2020-08-25 08:45:00|3860.8|3822.8|3870.39|3832.39|3870.98|3832.98|3860.8|3822.8|255
1598345400000|2020-08-25 08:50:00|3870.37|3832.37|3869.8|3831.8|3870.37|3832.37|3868.56|3830.56|258
1598345700000|2020-08-25 08:55:00|3869.73|3831.73|3867.95|3829.95|3870.1|3832.1|3867.83|3829.83|252
1598346000000|2020-08-25 09:00:00|3867.96|3829.96|3868.22|3830.22|3868.23|3830.23|3864.48|3826.48|259
1598346300000|2020-08-25 09:05:00|3868.26|3830.26|3877.62|3839.62|3877.62|3839.62|3868.26|3830.26|267
1598346600000|2020-08-25 09:10:00|3877.58|3839.58|3868.36|3830.36|3877.77|3839.77|3867.9|3829.9|271
1598346900000|2020-08-25 09:15:00|3868.48|3830.48|3869|3831|3869|3831|3866.81|3828.81|272
1598347200000|2020-08-25 09:20:00|3868.98|3830.98|3874.9|3836.9|3874.95|3836.95|3868.98|3830.98|260
1598347500000|2020-08-25 09:25:00|3874.92|3836.92|3875.94|3837.94|3876.63|3838.63|3874.67|3836.67|253
1598347800000|2020-08-25 09:30:00|3875.95|3837.95|3873.29|3835.29|3875.99|3837.99|3872.68|3834.68|224
1598348100000|2020-08-25 09:35:00|3873.22|3835.22|3872.35|3834.35|3873.31|3835.31|3868.82|3830.82|261
1598348400000|2020-08-25 09:40:00|3872.33|3834.33|3873.23|3835.23|3873.45|3835.45|3870.49|3832.49|262
1598348700000|2020-08-25 09:45:00|3873.24|3835.24|3877.27|3839.27|3877.49|3839.49|3873.14|3835.14|267
1598349000000|2020-08-25 09:50:00|3877.39|3839.39|3877.22|3839.22|3878.22|3840.22|3876.13|3838.13|243
1598349300000|2020-08-25 09:55:00|3877.24|3839.24|3879.39|3841.39|3879.61|3841.61|3877.04|3839.04|252
1598349600000|2020-08-25 10:00:00|3879.38|3841.38|3876.42|3838.42|3879.7|3841.7|3876.37|3838.37|247
1598349900000|2020-08-25 10:05:00|3876.43|3838.43|3882.61|3844.61|3883.05|3845.05|3875.99|3837.99|244
1598350200000|2020-08-25 10:10:00|3882.6|3844.6|3878|3840|3884.54|3846.54|3877.83|3839.83|265
1598350500000|2020-08-25 10:15:00|3877.99|3839.99|3876.43|3838.43|3878.11|3840.11|3875.56|3837.56|247
1598350800000|2020-08-25 10:20:00|3876.4|3838.4|3872.2|3834.2|3877.56|3839.56|3872.03|3834.03|261
1598351100000|2020-08-25 10:25:00|3872.17|3834.17|3873.79|3835.79|3874.69|3836.69|3871.86|3833.86|253
1598351400000|2020-08-25 10:30:00|3873.72|3835.72|3879.3|3841.3|3879.38|3841.38|3873.26|3835.26|264
1598351700000|2020-08-25 10:35:00|3879.39|3841.39|3881.14|3843.14|3881.14|3843.14|3879.37|3841.37|265
1598352000000|2020-08-25 10:40:00|3880.99|3842.99|3883.15|3845.15|3883.26|3845.26|3880.93|3842.93|251
1598352300000|2020-08-25 10:45:00|3883.18|3845.18|3893.71|3855.71|3894.37|3856.37|3882.2|3844.2|269
1598352600000|2020-08-25 10:50:00|3893.55|3855.55|3899.44|3861.44|3902.57|3864.57|3893.24|3855.24|277
1598352900000|2020-08-25 10:55:00|3899.49|3861.49|3898.53|3860.53|3901.52|3863.52|3898.48|3860.48|281
1598353200000|2020-08-25 11:00:00|3898.5|3860.5|3897.25|3859.25|3904.18|3866.18|3897.17|3859.17|277
1598353500000|2020-08-25 11:05:00|3897.24|3859.24|3898.76|3860.76|3900.04|3862.04|3894.14|3856.14|265
1598353800000|2020-08-25 11:10:00|3898.74|3860.74|3900.76|3862.76|3901.44|3863.44|3898.7|3860.7|270
1598354100000|2020-08-25 11:15:00|3900.71|3862.71|3891.53|3853.53|3900.79|3862.79|3891.36|3853.36|264
1598354400000|2020-08-25 11:20:00|3891.43|3853.43|3888.16|3850.16|3891.43|3853.43|3888.12|3850.12|269
1598354700000|2020-08-25 11:25:00|3888.1|3850.1|3887.73|3849.73|3888.75|3850.75|3885.42|3847.42|264
1598355000000|2020-08-25 11:30:00|3887.9|3849.9|3885.61|3847.61|3889.97|3851.97|3884.11|3846.11|267
1598355300000|2020-08-25 11:35:00|3885.6|3847.6|3887.95|3849.95|3888.83|3850.83|3885.03|3847.03|265
1598355600000|2020-08-25 11:40:00|3887.98|3849.98|3884.1|3846.1|3888.14|3850.14|3884|3846|265
1598355900000|2020-08-25 11:45:00|3884.17|3846.17|3890.99|3852.99|3891.91|3853.91|3883.07|3845.07|272
1598356200000|2020-08-25 11:50:00|3890.96|3852.96|3890.13|3852.13|3890.96|3852.96|3889.81|3851.81|248
1598356500000|2020-08-25 11:55:00|3890.29|3852.29|3883.8|3845.8|3890.3|3852.3|3883.66|3845.66|251
1598356800000|2020-08-25 12:00:00|3883.79|3845.79|3879.45|3841.45|3883.88|3845.88|3878.76|3840.76|271
1598357100000|2020-08-25 12:05:00|3879.38|3841.38|3863.36|3825.36|3881.19|3843.19|3863.36|3825.36|273
1598357400000|2020-08-25 12:10:00|3863.34|3825.34|3856.51|3818.51|3867.86|3829.86|3850.9|3812.9|287
1598357700000|2020-08-25 12:15:00|3856.43|3818.43|3835.6|3797.6|3856.43|3818.43|3832.97|3794.97|293
1598358000000|2020-08-25 12:20:00|3835.54|3797.54|3834.65|3796.65|3841.51|3803.51|3826.09|3788.09|292
1598358300000|2020-08-25 12:25:00|3834.35|3796.35|3826.97|3788.97|3834.45|3796.45|3821.46|3783.46|295
1598358600000|2020-08-25 12:30:00|3827.52|3789.52|3835.67|3797.67|3836.3|3798.3|3822.35|3784.35|290
1598358900000|2020-08-25 12:35:00|3835.62|3797.62|3828.27|3790.27|3835.65|3797.65|3827.55|3789.55|288
1598359200000|2020-08-25 12:40:00|3828.39|3790.39|3835.19|3797.19|3837.45|3799.45|3828.39|3790.39|278
1598359500000|2020-08-25 12:45:00|3835.18|3797.18|3832.8|3794.8|3835.27|3797.27|3828.52|3790.52|279
1598359800000|2020-08-25 12:50:00|3832.84|3794.84|3840.01|3802.01|3840.01|3802.01|3832.83|3794.83|273
1598360100000|2020-08-25 12:55:00|3840.11|3802.11|3834.92|3796.92|3842.55|3804.55|3834.92|3796.92|271
1598360400000|2020-08-25 13:00:00|3834.85|3796.85|3846.39|3808.39|3846.39|3808.39|3831.47|3793.47|287
1598360700000|2020-08-25 13:05:00|3846.95|3808.95|3834.51|3796.51|3850.09|3812.09|3832.94|3794.94|280
1598361000000|2020-08-25 13:10:00|3834.52|3796.52|3837.25|3799.25|3837.64|3799.64|3828.06|3790.06|276
1598361300000|2020-08-25 13:15:00|3837.12|3799.12|3840.49|3802.49|3841.87|3803.87|3835.41|3797.41|278
1598361600000|2020-08-25 13:20:00|3840.52|3802.52|3840.19|3802.19|3844.32|3806.32|3840.19|3802.19|282
1598361900000|2020-08-25 13:25:00|3839.97|3801.97|3842.94|3804.94|3845.26|3807.26|3837.11|3799.11|279
1598362200000|2020-08-25 13:30:00|3842.82|3804.82|3833.01|3795.01|3842.94|3804.94|3831.7|3793.7|281
1598362500000|2020-08-25 13:35:00|3832.96|3794.96|3822.89|3784.89|3834.55|3796.55|3822.89|3784.89|267
1598362800000|2020-08-25 13:40:00|3822.81|3784.81|3810.49|3772.49|3822.81|3784.81|3806.46|3768.46|294
1598363100000|2020-08-25 13:45:00|3810.94|3772.94|3815.31|3777.31|3816.63|3778.63|3806.45|3768.45|290
1598363400000|2020-08-25 13:50:00|3815.3|3777.3|3818.35|3780.35|3818.35|3780.35|3809.9|3771.9|288
1598363700000|2020-08-25 13:55:00|3818.36|3780.36|3819.35|3781.35|3821.42|3783.42|3815.85|3777.85|276
1598364000000|2020-08-25 14:00:00|3819.45|3781.45|3801.6|3763.6|3819.45|3781.45|3792.36|3754.36|287
1598364300000|2020-08-25 14:05:00|3801.71|3763.71|3783.64|3745.64|3802.1|3764.1|3781|3743|292
1598364600000|2020-08-25 14:10:00|3783.74|3745.74|3766.44|3728.44|3789.84|3751.84|3766.44|3728.44|295
1598364900000|2020-08-25 14:15:00|3766.5|3728.5|3783.26|3745.26|3783.26|3745.26|3763.53|3725.53|290
1598365200000|2020-08-25 14:20:00|3783.16|3745.16|3784.59|3746.59|3787.44|3749.44|3782.93|3744.93|285
1598365500000|2020-08-25 14:25:00|3784.46|3746.46|3792.74|3754.74|3792.74|3754.74|3779.56|3741.56|287
1598365800000|2020-08-25 14:30:00|3792.78|3754.78|3798.05|3760.05|3803.89|3765.89|3784.85|3746.85|289
1598366100000|2020-08-25 14:35:00|3798.02|3760.02|3798.06|3760.06|3802.1|3764.1|3794.26|3756.26|282
1598366400000|2020-08-25 14:40:00|3798.1|3760.1|3800.59|3762.59|3800.9|3762.9|3794.99|3756.99|267
1598366700000|2020-08-25 14:45:00|3800.6|3762.6|3789.1|3751.1|3800.6|3762.6|3787.36|3749.36|287
1598367000000|2020-08-25 14:50:00|3789.14|3751.14|3792.71|3754.71|3793.41|3755.41|3787.97|3749.97|271
1598367300000|2020-08-25 14:55:00|3792.68|3754.68|3783.69|3745.69|3797.76|3759.76|3783.63|3745.63|286
1598367600000|2020-08-25 15:00:00|3783.63|3745.63|3786.54|3748.54|3786.58|3748.58|3780.39|3742.39|282
1598367900000|2020-08-25 15:05:00|3786.55|3748.55|3791.78|3753.78|3793.32|3755.32|3784.68|3746.68|278
1598368200000|2020-08-25 15:10:00|3791.93|3753.93|3789.58|3751.58|3793.19|3755.19|3784.23|3746.23|277
1598368500000|2020-08-25 15:15:00|3789.66|3751.66|3772.56|3734.56|3789.75|3751.75|3772.29|3734.29|275
1598368800000|2020-08-25 15:20:00|3772.58|3734.58|3777.85|3739.85|3777.85|3739.85|3768.56|3730.56|284
1598369100000|2020-08-25 15:25:00|3777.77|3739.77|3764.08|3726.08|3777.82|3739.82|3761.77|3723.77|288
1598369400000|2020-08-25 15:30:00|3763.66|3725.66|3763.16|3725.16|3763.66|3725.66|3750.66|3712.66|295
1598369700000|2020-08-25 15:35:00|3763.25|3725.25|3780.43|3742.43|3780.43|3742.43|3761.12|3723.12|286
1598370000000|2020-08-25 15:40:00|3780.46|3742.46|3782.67|3744.67|3786.14|3748.14|3780.46|3742.46|276
1598370300000|2020-08-25 15:45:00|3782.69|3744.69|3787.95|3749.95|3788.02|3750.02|3782.58|3744.58|278
1598370600000|2020-08-25 15:50:00|3788.06|3750.06|3784.81|3746.81|3790.56|3752.56|3784.81|3746.81|260
1598370900000|2020-08-25 15:55:00|3784.68|3746.68|3791.64|3753.64|3793.19|3755.19|3783.62|3745.62|276
1598371200000|2020-08-25 16:00:00|3791.57|3753.57|3780.12|3742.12|3791.77|3753.77|3779.96|3741.96|284
1598371500000|2020-08-25 16:05:00|3780.03|3742.03|3783.45|3745.45|3783.45|3745.45|3772.38|3734.38|279
1598371800000|2020-08-25 16:10:00|3783.47|3745.47|3788.32|3750.32|3788.64|3750.64|3783.46|3745.46|274
1598372100000|2020-08-25 16:15:00|3788.35|3750.35|3787.16|3749.16|3788.55|3750.55|3785.09|3747.09|259
1598372400000|2020-08-25 16:20:00|3787.18|3749.18|3792.06|3754.06|3793.82|3755.82|3786.7|3748.7|271
1598372700000|2020-08-25 16:25:00|3792.09|3754.09|3793.91|3755.91|3798.89|3760.89|3792.09|3754.09|277
1598373000000|2020-08-25 16:30:00|3793.94|3755.94|3792.13|3754.13|3795.77|3757.77|3792.13|3754.13|266
1598373300000|2020-08-25 16:35:00|3792.1|3754.1|3781.01|3743.01|3792.1|3754.1|3780.16|3742.16|274
1598373600000|2020-08-25 16:40:00|3781.04|3743.04|3772.25|3734.25|3781.04|3743.04|3769.75|3731.75|282
1598373900000|2020-08-25 16:45:00|3772.39|3734.39|3760.96|3722.96|3772.65|3734.65|3759.51|3721.51|279
1598374200000|2020-08-25 16:50:00|3761.03|3723.03|3747.94|3709.94|3767.43|3729.43|3747.94|3709.94|294
1598374500000|2020-08-25 16:55:00|3747.92|3709.92|3728.11|3690.11|3751.19|3713.19|3728.11|3690.11|298
1598374800000|2020-08-25 17:00:00|3727.87|3689.87|3714.53|3676.53|3729.48|3691.48|3697.24|3659.24|300
1598375100000|2020-08-25 17:05:00|3715.21|3677.21|3690.35|3652.35|3718.64|3680.64|3686.67|3648.67|300
1598375400000|2020-08-25 17:10:00|3689.67|3651.67|3698.3|3660.3|3698.3|3660.3|3684.02|3646.02|297
1598375700000|2020-08-25 17:15:00|3698.28|3660.28|3703.42|3665.42|3707.08|3669.08|3695.7|3657.7|288
1598376000000|2020-08-25 17:20:00|3703.38|3665.38|3704.27|3666.27|3710.91|3672.91|3701.78|3663.78|287
1598376300000|2020-08-25 17:25:00|3704.22|3666.22|3705.93|3667.93|3706.02|3668.02|3693.57|3655.57|292
1598376600000|2020-08-25 17:30:00|3705.78|3667.78|3717.55|3679.55|3717.55|3679.55|3705.5|3667.5|284
1598376900000|2020-08-25 17:35:00|3717.54|3679.54|3704.9|3666.9|3718.69|3680.69|3700.14|3662.14|287
1598377200000|2020-08-25 17:40:00|3704.87|3666.87|3695.79|3657.79|3704.87|3666.87|3689.35|3651.35|292
1598377500000|2020-08-25 17:45:00|3696.06|3658.06|3688.31|3650.31|3697.51|3659.51|3668.8|3630.8|296
1598377800000|2020-08-25 17:50:00|3688.33|3650.33|3694.1|3656.1|3698.68|3660.68|3682.59|3644.59|287
1598378100000|2020-08-25 17:55:00|3694.11|3656.11|3692.94|3654.94|3697.1|3659.1|3686.78|3648.78|290
1598378400000|2020-08-25 18:00:00|3693|3655|3676.99|3638.99|3697.49|3659.49|3676.99|3638.99|293
1598378700000|2020-08-25 18:05:00|3677.09|3639.09|3656.95|3618.95|3683.41|3645.41|3656.8|3618.8|294
1598379000000|2020-08-25 18:10:00|3657.13|3619.13|3677.45|3639.45|3677.56|3639.56|3657.13|3619.13|288
1598379300000|2020-08-25 18:15:00|3677.47|3639.47|3692.65|3654.65|3692.65|3654.65|3677.23|3639.23|284
1598379600000|2020-08-25 18:20:00|3692.81|3654.81|3719.25|3681.25|3721.65|3683.65|3692.62|3654.62|292
1598379900000|2020-08-25 18:25:00|3718.93|3680.93|3719.3|3681.3|3720.77|3682.77|3705.35|3667.35|288
1598380200000|2020-08-25 18:30:00|3719.28|3681.28|3724.05|3686.05|3724.05|3686.05|3711.37|3673.37|287
1598380500000|2020-08-25 18:35:00|3724|3686|3731.24|3693.24|3734.37|3696.37|3714.98|3676.98|295
1598380800000|2020-08-25 18:40:00|3730.97|3692.97|3726.4|3688.4|3730.97|3692.97|3724.7|3686.7|277
1598381100000|2020-08-25 18:45:00|3726.28|3688.28|3727.82|3689.82|3730.04|3692.04|3718.5|3680.5|290
1598381400000|2020-08-25 18:50:00|3727.23|3689.23|3724.43|3686.43|3729.13|3691.13|3723.15|3685.15|283
1598381700000|2020-08-25 18:55:00|3724.44|3686.44|3732.76|3694.76|3733.2|3695.2|3724.25|3686.25|279
1598382000000|2020-08-25 19:00:00|3732.8|3694.8|3726.51|3688.51|3733.19|3695.19|3725.74|3687.74|278
1598382300000|2020-08-25 19:05:00|3726.46|3688.46|3722.94|3684.94|3726.46|3688.46|3719.8|3681.8|260
1598382600000|2020-08-25 19:10:00|3722.93|3684.93|3720.67|3682.67|3727.3|3689.3|3720.67|3682.67|283
1598382900000|2020-08-25 19:15:00|3720.68|3682.68|3738.67|3700.67|3743.18|3705.18|3715.55|3677.55|290
1598383200000|2020-08-25 19:20:00|3738.68|3700.68|3733.4|3695.4|3742.23|3704.23|3731.43|3693.43|281
1598383500000|2020-08-25 19:25:00|3733.43|3695.43|3740.4|3702.4|3740.47|3702.47|3733.39|3695.39|274
1598383800000|2020-08-25 19:30:00|3740.42|3702.42|3736.78|3698.78|3740.59|3702.59|3735.12|3697.12|272
1598384100000|2020-08-25 19:35:00|3736.75|3698.75|3730.98|3692.98|3737.18|3699.18|3730.18|3692.18|277
1598384400000|2020-08-25 19:40:00|3730.97|3692.97|3740.12|3702.12|3742.7|3704.7|3730.2|3692.2|266
1598384700000|2020-08-25 19:45:00|3740.11|3702.11|3732.31|3694.31|3740.11|3702.11|3730.15|3692.15|277
1598385000000|2020-08-25 19:50:00|3732.2|3694.2|3736.58|3698.58|3736.58|3698.58|3731.84|3693.84|259
1598385300000|2020-08-25 19:55:00|3736.6|3698.6|3730|3692|3744.98|3706.98|3729.65|3691.65|270
1598385600000|2020-08-25 20:00:00|3729.86|3691.86|3728.33|3690.33|3730.06|3692.06|3725.74|3687.74|269
1598385900000|2020-08-25 20:05:00|3728.28|3690.28|3726.85|3688.85|3729.75|3691.75|3726.84|3688.84|264
1598386200000|2020-08-25 20:10:00|3726.68|3688.68|3722.49|3684.49|3726.68|3688.68|3718.22|3680.22|274
1598386500000|2020-08-25 20:15:00|3722.47|3684.47|3727.56|3689.56|3729.56|3691.56|3722.47|3684.47|274
1598386800000|2020-08-25 20:20:00|3727.52|3689.52|3707.18|3669.18|3727.81|3689.81|3704.92|3666.92|281
1598387100000|2020-08-25 20:25:00|3707.26|3669.26|3724.5|3686.5|3725.03|3687.03|3707.23|3669.23|283
1598387400000|2020-08-25 20:30:00|3724.37|3686.37|3740.77|3702.77|3743.93|3705.93|3724.37|3686.37|283
1598387700000|2020-08-25 20:35:00|3740.73|3702.73|3737.81|3699.81|3740.73|3702.73|3731.57|3693.57|263
1598388000000|2020-08-25 20:40:00|3737.82|3699.82|3733.32|3695.32|3739.03|3701.03|3733.32|3695.32|259
1598388300000|2020-08-25 20:45:00|3733.3|3695.3|3724.36|3686.36|3733.3|3695.3|3723.03|3685.03|274
1598388600000|2020-08-25 20:50:00|3724.37|3686.37|3722.33|3684.33|3733.86|3695.86|3722.17|3684.17|274
1598388900000|2020-08-25 20:55:00|3722.31|3684.31|3711.1|3673.1|3727.44|3689.44|3711.1|3673.1|280
1598389200000|2020-08-25 21:00:00|3711.06|3673.06|3715.15|3677.15|3718.94|3680.94|3711.05|3673.05|267
1598389500000|2020-08-25 21:05:00|3715.58|3677.58|3732.32|3694.32|3732.75|3694.75|3715.58|3677.58|288
1598389800000|2020-08-25 21:10:00|3732.21|3694.21|3735.43|3697.43|3735.43|3697.43|3731.07|3693.07|267
1598390100000|2020-08-25 21:15:00|3735.32|3697.32|3736.68|3698.68|3737.81|3699.81|3735.24|3697.24|273
1598390400000|2020-08-25 21:20:00|3736.69|3698.69|3737.67|3699.67|3737.85|3699.85|3736.69|3698.69|253
1598390700000|2020-08-25 21:25:00|3737.72|3699.72|3737.65|3699.65|3739.89|3701.89|3737.65|3699.65|259
1598391000000|2020-08-25 21:30:00|3737.6|3699.6|3736.12|3698.12|3739.78|3701.78|3736.01|3698.01|275
1598391300000|2020-08-25 21:35:00|3736.08|3698.08|3734.74|3696.74|3736.54|3698.54|3733|3695|267
1598391600000|2020-08-25 21:40:00|3734.79|3696.79|3738.21|3700.21|3741.7|3703.7|3734.75|3696.75|269
1598391900000|2020-08-25 21:45:00|3738.17|3700.17|3739.07|3701.07|3739.74|3701.74|3738.16|3700.16|263
1598392200000|2020-08-25 21:50:00|3739.11|3701.11|3737.08|3699.08|3741.49|3703.49|3737.08|3699.08|269
1598392500000|2020-08-25 21:55:00|3736.98|3698.98|3731.71|3693.71|3736.98|3698.98|3731.71|3693.71|257
1598392800000|2020-08-25 22:00:00|3731.65|3693.65|3752.19|3714.19|3752.19|3714.19|3730.8|3692.8|291
1598393100000|2020-08-25 22:05:00|3753.1|3715.1|3752.29|3714.29|3755.22|3717.22|3752.01|3714.01|286
1598393400000|2020-08-25 22:10:00|3752.34|3714.34|3756.92|3718.92|3757.16|3719.16|3752.2|3714.2|281
1598393700000|2020-08-25 22:15:00|3756.9|3718.9|3765.38|3727.38|3767.15|3729.15|3756.9|3718.9|284
1598394000000|2020-08-25 22:20:00|3765.4|3727.4|3763.99|3725.99|3767.04|3729.04|3762.7|3724.7|275
1598394300000|2020-08-25 22:25:00|3763.79|3725.79|3762.73|3724.73|3766.66|3728.66|3759.06|3721.06|285
1598394600000|2020-08-25 22:30:00|3762.74|3724.74|3767.11|3729.11|3768.09|3730.09|3762.08|3724.08|271
1598394900000|2020-08-25 22:35:00|3767.08|3729.08|3764.81|3726.81|3767.08|3729.08|3764.76|3726.76|271
1598395200000|2020-08-25 22:40:00|3764.88|3726.88|3760.86|3722.86|3764.99|3726.99|3760.45|3722.45|255
1598395500000|2020-08-25 22:45:00|3760.89|3722.89|3759.66|3721.66|3765.77|3727.77|3759.65|3721.65|253
1598395800000|2020-08-25 22:50:00|3759.65|3721.65|3762.61|3724.61|3762.63|3724.63|3757.59|3719.59|259
1598396100000|2020-08-25 22:55:00|3762.56|3724.56|3760.37|3722.37|3764.5|3726.5|3760.37|3722.37|241
1598396400000|2020-08-25 23:00:00|3760.39|3722.39|3757.51|3719.51|3760.5|3722.5|3753.91|3715.91|253
1598396700000|2020-08-25 23:05:00|3757.46|3719.46|3762.41|3724.41|3762.41|3724.41|3757.41|3719.41|269
1598397000000|2020-08-25 23:10:00|3762.44|3724.44|3766.78|3728.78|3767.82|3729.82|3762.44|3724.44|253
1598397300000|2020-08-25 23:15:00|3766.74|3728.74|3761.41|3723.41|3767.29|3729.29|3761.21|3723.21|262
1598397600000|2020-08-25 23:20:00|3761.39|3723.39|3762.52|3724.52|3765.81|3727.81|3761.11|3723.11|258
1598397900000|2020-08-25 23:25:00|3762.5|3724.5|3771.85|3733.85|3771.86|3733.86|3762.47|3724.47|252
1598398200000|2020-08-25 23:30:00|3771.87|3733.87|3764.83|3726.83|3772.46|3734.46|3764.21|3726.21|261
1598398500000|2020-08-25 23:35:00|3764.87|3726.87|3759.04|3721.04|3765.19|3727.19|3758.68|3720.68|261
1598398800000|2020-08-25 23:40:00|3759.06|3721.06|3766.18|3728.18|3766.21|3728.21|3757.16|3719.16|251
1598399100000|2020-08-25 23:45:00|3766.59|3728.59|3773.19|3735.19|3774.48|3736.48|3766.59|3728.59|256
1598399400000|2020-08-25 23:50:00|3773.12|3735.12|3767.27|3729.27|3774.5|3736.5|3767.11|3729.11|257
1598399700000|2020-08-25 23:55:00|3766.97|3728.97|3754.77|3716.77|3766.97|3728.97|3754.55|3716.55|272
1598400000000|2020-08-26 00:00:00|3754.79|3716.79|3749.95|3711.95|3754.8|3716.8|3740.16|3702.16|285
1598400300000|2020-08-26 00:05:00|3750.21|3712.21|3739.37|3701.37|3750.46|3712.46|3734.28|3696.28|281
1598400600000|2020-08-26 00:10:00|3739.15|3701.15|3738.54|3700.54|3739.15|3701.15|3736.09|3698.09|269
1598400900000|2020-08-26 00:15:00|3738.53|3700.53|3735.87|3697.87|3742.84|3704.84|3733.53|3695.53|270
1598401200000|2020-08-26 00:20:00|3735.89|3697.89|3735.33|3697.33|3740.09|3702.09|3735.15|3697.15|278
1598401500000|2020-08-26 00:25:00|3735.32|3697.32|3739.19|3701.19|3739.19|3701.19|3731.28|3693.28|274
1598401800000|2020-08-26 00:30:00|3739.15|3701.15|3728.71|3690.71|3739.75|3701.75|3726.64|3688.64|270
1598402100000|2020-08-26 00:35:00|3728.84|3690.84|3727.2|3689.2|3732.1|3694.1|3726.82|3688.82|274
1598402400000|2020-08-26 00:40:00|3727.23|3689.23|3727.98|3689.98|3731.67|3693.67|3726.92|3688.92|262
1598402700000|2020-08-26 00:45:00|3727.92|3689.92|3722.75|3684.75|3727.92|3689.92|3721.85|3683.85|276
1598403000000|2020-08-26 00:50:00|3722.71|3684.71|3725.09|3687.09|3725.64|3687.64|3716.02|3678.02|277
1598403300000|2020-08-26 00:55:00|3725.1|3687.1|3727|3689|3728.03|3690.03|3725.08|3687.08|264
1598403600000|2020-08-26 01:00:00|3727.1|3689.1|3738.4|3700.4|3739.78|3701.78|3727.1|3689.1|279
1598403900000|2020-08-26 01:05:00|3738.46|3700.46|3746.44|3708.44|3747.44|3709.44|3737.68|3699.68|273
1598404200000|2020-08-26 01:10:00|3746.43|3708.43|3746.03|3708.03|3746.78|3708.78|3743.03|3705.03|266
1598404500000|2020-08-26 01:15:00|3746.06|3708.06|3744.86|3706.86|3746.57|3708.57|3743.9|3705.9|257
1598404800000|2020-08-26 01:20:00|3745.01|3707.01|3742.65|3704.65|3746.28|3708.28|3741.94|3703.94|267
1598405100000|2020-08-26 01:25:00|3742.64|3704.64|3755.38|3717.38|3757.23|3719.23|3741.44|3703.44|268
1598405400000|2020-08-26 01:30:00|3755.36|3717.36|3753.84|3715.84|3763.06|3725.06|3753.84|3715.84|271
1598405700000|2020-08-26 01:35:00|3753.73|3715.73|3759.6|3721.6|3760.34|3722.34|3753.33|3715.33|267
1598406000000|2020-08-26 01:40:00|3759.74|3721.74|3759.38|3721.38|3760.72|3722.72|3758.18|3720.18|270
1598406300000|2020-08-26 01:45:00|3759.36|3721.36|3755.69|3717.69|3760.21|3722.21|3752.55|3714.55|256
1598406600000|2020-08-26 01:50:00|3755.79|3717.79|3755.59|3717.59|3758.61|3720.61|3754.32|3716.32|271
1598406900000|2020-08-26 01:55:00|3755.6|3717.6|3756.81|3718.81|3760.32|3722.32|3755.6|3717.6|262
1598407200000|2020-08-26 02:00:00|3756.84|3718.84|3762.21|3724.21|3762.21|3724.21|3756.76|3718.76|263
1598407500000|2020-08-26 02:05:00|3762.23|3724.23|3768.73|3730.73|3769.37|3731.37|3762.21|3724.21|269
1598407800000|2020-08-26 02:10:00|3768.55|3730.55|3764.56|3726.56|3768.55|3730.55|3763.56|3725.56|261
1598408100000|2020-08-26 02:15:00|3764.63|3726.63|3762.08|3724.08|3765.45|3727.45|3762.08|3724.08|269
1598408400000|2020-08-26 02:20:00|3762.07|3724.07|3768.81|3730.81|3769.12|3731.12|3762.02|3724.02|274
1598408700000|2020-08-26 02:25:00|3768.76|3730.76|3763.73|3725.73|3768.84|3730.84|3763.73|3725.73|272
1598409000000|2020-08-26 02:30:00|3763.65|3725.65|3770.06|3732.06|3771.22|3733.22|3763.22|3725.22|263
1598409300000|2020-08-26 02:35:00|3770.07|3732.07|3774.01|3736.01|3775.98|3737.98|3770.05|3732.05|278
1598409600000|2020-08-26 02:40:00|3773.98|3735.98|3773.33|3735.33|3776.27|3738.27|3772.93|3734.93|268
1598409900000|2020-08-26 02:45:00|3773.27|3735.27|3784.34|3746.34|3785.15|3747.15|3773.27|3735.27|273
1598410200000|2020-08-26 02:50:00|3784.35|3746.35|3783.77|3745.77|3787.28|3749.28|3783.51|3745.51|266
1598410500000|2020-08-26 02:55:00|3783.82|3745.82|3786|3748|3787.06|3749.06|3782.88|3744.88|285
1598410800000|2020-08-26 03:00:00|3786.02|3748.02|3773.52|3735.52|3790.54|3752.54|3773.24|3735.24|280
1598411100000|2020-08-26 03:05:00|3773.5|3735.5|3776.14|3738.14|3778.6|3740.6|3773.5|3735.5|274
1598411400000|2020-08-26 03:10:00|3776.15|3738.15|3773.01|3735.01|3777.94|3739.94|3772.87|3734.87|267
1598411700000|2020-08-26 03:15:00|3773.08|3735.08|3773.54|3735.54|3775.38|3737.38|3772.97|3734.97|257
1598412000000|2020-08-26 03:20:00|3773.55|3735.55|3772.52|3734.52|3774.76|3736.76|3772.39|3734.39|253
1598412300000|2020-08-26 03:25:00|3772.53|3734.53|3766.3|3728.3|3772.9|3734.9|3766.26|3728.26|261
1598412600000|2020-08-26 03:30:00|3766.35|3728.35|3766.34|3728.34|3767.32|3729.32|3765.93|3727.93|257
1598412900000|2020-08-26 03:35:00|3766.38|3728.38|3763.67|3725.67|3767.24|3729.24|3763.55|3725.55|240
1598413200000|2020-08-26 03:40:00|3763.68|3725.68|3758.66|3720.66|3763.69|3725.69|3757.86|3719.86|260
1598413500000|2020-08-26 03:45:00|3758.57|3720.57|3762.21|3724.21|3762.21|3724.21|3757.35|3719.35|258
1598413800000|2020-08-26 03:50:00|3762.2|3724.2|3761.56|3723.56|3764.7|3726.7|3760.55|3722.55|252
1598414100000|2020-08-26 03:55:00|3761.39|3723.39|3770.2|3732.2|3770.46|3732.46|3760.96|3722.96|268
1598414400000|2020-08-26 04:00:00|3770.18|3732.18|3765.7|3727.7|3773.77|3735.77|3765.44|3727.44|271
1598414700000|2020-08-26 04:05:00|3765.68|3727.68|3771.85|3733.85|3771.85|3733.85|3765.59|3727.59|268
1598415000000|2020-08-26 04:10:00|3772.05|3734.05|3776.8|3738.8|3779.39|3741.39|3772.05|3734.05|267
1598415300000|2020-08-26 04:15:00|3776.65|3738.65|3778.41|3740.41|3781.17|3743.17|3775.42|3737.42|269
1598415600000|2020-08-26 04:20:00|3778.36|3740.36|3779.99|3741.99|3780.03|3742.03|3776.71|3738.71|269
1598415900000|2020-08-26 04:25:00|3780.03|3742.03|3778.53|3740.53|3784.22|3746.22|3778.53|3740.53|273
1598416200000|2020-08-26 04:30:00|3778.31|3740.31|3769.92|3731.92|3778.31|3740.31|3769.65|3731.65|277
1598416500000|2020-08-26 04:35:00|3769.94|3731.94|3765.32|3727.32|3770.4|3732.4|3765.3|3727.3|270
1598416800000|2020-08-26 04:40:00|3765.3|3727.3|3768.58|3730.58|3768.58|3730.58|3765.1|3727.1|254
1598417100000|2020-08-26 04:45:00|3768.57|3730.57|3764.77|3726.77|3768.72|3730.72|3763.82|3725.82|262
1598417400000|2020-08-26 04:50:00|3764.72|3726.72|3764.41|3726.41|3765|3727|3760.53|3722.53|253
1598417700000|2020-08-26 04:55:00|3764.38|3726.38|3762.87|3724.87|3764.38|3726.38|3762.49|3724.49|254
1598418000000|2020-08-26 05:00:00|3762.78|3724.78|3772.19|3734.19|3772.38|3734.38|3762.74|3724.74|258
1598418300000|2020-08-26 05:05:00|3772.26|3734.26|3774.43|3736.43|3774.43|3736.43|3772.26|3734.26|254
1598418600000|2020-08-26 05:10:00|3774.42|3736.42|3775.06|3737.06|3775.52|3737.52|3774.01|3736.01|248
1598418900000|2020-08-26 05:15:00|3775.02|3737.02|3779.23|3741.23|3779.23|3741.23|3775.01|3737.01|261
1598419200000|2020-08-26 05:20:00|3779.25|3741.25|3772.65|3734.65|3779.25|3741.25|3772.65|3734.65|265
1598419500000|2020-08-26 05:25:00|3772.44|3734.44|3773.75|3735.75|3774.65|3736.65|3772.15|3734.15|248
1598419800000|2020-08-26 05:30:00|3773.79|3735.79|3774.79|3736.79|3774.97|3736.97|3773.17|3735.17|246
1598420100000|2020-08-26 05:35:00|3774.77|3736.77|3779.94|3741.94|3779.94|3741.94|3774.07|3736.07|264
1598420400000|2020-08-26 05:40:00|3779.91|3741.91|3783.94|3745.94|3786.77|3748.77|3779.88|3741.88|263
1598420700000|2020-08-26 05:45:00|3784.02|3746.02|3779.12|3741.12|3785.62|3747.62|3779.12|3741.12|256
1598421000000|2020-08-26 05:50:00|3779.08|3741.08|3771.54|3733.54|3779.08|3741.08|3771.46|3733.46|259
1598421300000|2020-08-26 05:55:00|3771.48|3733.48|3771.88|3733.88|3772.05|3734.05|3770|3732|253
1598421600000|2020-08-26 06:00:00|3771.87|3733.87|3762.92|3724.92|3774.19|3736.19|3762.44|3724.44|262
1598421900000|2020-08-26 06:05:00|3762.88|3724.88|3752.28|3714.28|3763.96|3725.96|3752.28|3714.28|268
1598422200000|2020-08-26 06:10:00|3752.37|3714.37|3752.59|3714.59|3757.14|3719.14|3752.37|3714.37|275
1598422500000|2020-08-26 06:15:00|3752.55|3714.55|3752.03|3714.03|3758.63|3720.63|3752.01|3714.01|262
1598422800000|2020-08-26 06:20:00|3752.02|3714.02|3757.88|3719.88|3759.04|3721.04|3751.43|3713.43|275
1598423100000|2020-08-26 06:25:00|3757.77|3719.77|3748.49|3710.49|3757.77|3719.77|3748.48|3710.48|260
1598423400000|2020-08-26 06:30:00|3748.32|3710.32|3750.25|3712.25|3751.83|3713.83|3747.12|3709.12|276
1598423700000|2020-08-26 06:35:00|3750.55|3712.55|3744.72|3706.72|3751.72|3713.72|3744.43|3706.43|280
1598424000000|2020-08-26 06:40:00|3744.73|3706.73|3741.1|3703.1|3744.77|3706.77|3735.03|3697.03|281
1598424300000|2020-08-26 06:45:00|3741.28|3703.28|3745.74|3707.74|3747.01|3709.01|3741.28|3703.28|271
1598424600000|2020-08-26 06:50:00|3745.83|3707.83|3747.38|3709.38|3747.68|3709.68|3745.06|3707.06|264
1598424900000|2020-08-26 06:55:00|3747.3|3709.3|3740.77|3702.77|3748.49|3710.49|3740.77|3702.77|269
1598425200000|2020-08-26 07:00:00|3740.66|3702.66|3736.6|3698.6|3742.38|3704.38|3736.6|3698.6|267
1598425500000|2020-08-26 07:05:00|3736.46|3698.46|3729.8|3691.8|3736.62|3698.62|3729.79|3691.79|260
1598425800000|2020-08-26 07:10:00|3729.76|3691.76|3737.36|3699.36|3737.59|3699.59|3729.48|3691.48|265
1598426100000|2020-08-26 07:15:00|3737.34|3699.34|3747.34|3709.34|3747.53|3709.53|3735.55|3697.55|271
1598426400000|2020-08-26 07:20:00|3747.3|3709.3|3745.97|3707.97|3747.88|3709.88|3744.02|3706.02|265
1598426700000|2020-08-26 07:25:00|3746.16|3708.16|3743.03|3705.03|3746.35|3708.35|3742.78|3704.78|260
1598427000000|2020-08-26 07:30:00|3743.06|3705.06|3750.66|3712.66|3751.8|3713.8|3743.06|3705.06|264
1598427300000|2020-08-26 07:35:00|3750.65|3712.65|3749.22|3711.22|3752.11|3714.11|3749.22|3711.22|250
1598427600000|2020-08-26 07:40:00|3749.2|3711.2|3754|3716|3755.26|3717.26|3748.29|3710.29|260
1598427900000|2020-08-26 07:45:00|3753.97|3715.97|3749.27|3711.27|3753.98|3715.98|3748.79|3710.79|249
1598428200000|2020-08-26 07:50:00|3749.24|3711.24|3747.72|3709.72|3749.6|3711.6|3746.12|3708.12|242
1598428500000|2020-08-26 07:55:00|3747.85|3709.85|3744.29|3706.29|3748.8|3710.8|3744.06|3706.06|254
1598428800000|2020-08-26 08:00:00|3744.5|3706.5|3748.94|3710.94|3751.72|3713.72|3744.5|3706.5|256
1598429100000|2020-08-26 08:05:00|3748.96|3710.96|3749.2|3711.2|3750.79|3712.79|3748.73|3710.73|254
1598429400000|2020-08-26 08:10:00|3749.25|3711.25|3749.58|3711.58|3749.58|3711.58|3745.81|3707.81|256
1598429700000|2020-08-26 08:15:00|3749.94|3711.94|3760.26|3722.26|3761.27|3723.27|3749.94|3711.94|278
1598430000000|2020-08-26 08:20:00|3760.3|3722.3|3756.31|3718.31|3760.47|3722.47|3756.1|3718.1|251
1598430300000|2020-08-26 08:25:00|3756.24|3718.24|3749.49|3711.49|3756.24|3718.24|3748.28|3710.28|243
1598430600000|2020-08-26 08:30:00|3749.43|3711.43|3746.51|3708.51|3751.05|3713.05|3746.51|3708.51|253
1598430900000|2020-08-26 08:35:00|3746.48|3708.48|3738.72|3700.72|3746.48|3708.48|3738.5|3700.5|261
1598431200000|2020-08-26 08:40:00|3738.73|3700.73|3734.56|3696.56|3738.73|3700.73|3734.56|3696.56|261
1598431500000|2020-08-26 08:45:00|3734.47|3696.47|3737.14|3699.14|3737.28|3699.28|3733.98|3695.98|270
1598431800000|2020-08-26 08:50:00|3737.1|3699.1|3742.37|3704.37|3743.68|3705.68|3737.1|3699.1|265
1598432100000|2020-08-26 08:55:00|3742.36|3704.36|3745.44|3707.44|3745.47|3707.47|3741.12|3703.12|239
1598432400000|2020-08-26 09:00:00|3745.45|3707.45|3748.49|3710.49|3750.93|3712.93|3745.39|3707.39|251
1598432700000|2020-08-26 09:05:00|3748.48|3710.48|3757.79|3719.79|3757.79|3719.79|3748.4|3710.4|246
1598433000000|2020-08-26 09:10:00|3757.85|3719.85|3755.9|3717.9|3759.49|3721.49|3755.86|3717.86|265
1598433300000|2020-08-26 09:15:00|3755.97|3717.97|3761.04|3723.04|3762.95|3724.95|3755.21|3717.21|266
1598433600000|2020-08-26 09:20:00|3761.02|3723.02|3757.05|3719.05|3763.45|3725.45|3757.05|3719.05|259
1598433900000|2020-08-26 09:25:00|3756.94|3718.94|3754.65|3716.65|3756.94|3718.94|3752.6|3714.6|274
1598434200000|2020-08-26 09:30:00|3754.72|3716.72|3759.47|3721.47|3761.02|3723.02|3754.71|3716.71|267
1598434500000|2020-08-26 09:35:00|3759.46|3721.46|3751.64|3713.64|3759.63|3721.63|3751.56|3713.56|262
1598434800000|2020-08-26 09:40:00|3751.67|3713.67|3752.91|3714.91|3756.73|3718.73|3751.34|3713.34|265
1598435100000|2020-08-26 09:45:00|3752.81|3714.81|3757.68|3719.68|3757.68|3719.68|3752.47|3714.47|263
1598435400000|2020-08-26 09:50:00|3757.84|3719.84|3759.67|3721.67|3761.71|3723.71|3757.84|3719.84|255
1598435700000|2020-08-26 09:55:00|3759.63|3721.63|3757.81|3719.81|3760.93|3722.93|3757.81|3719.81|258
1598436000000|2020-08-26 10:00:00|3757.72|3719.72|3769.3|3731.3|3769.3|3731.3|3757.46|3719.46|271
1598436300000|2020-08-26 10:05:00|3769.35|3731.35|3769.58|3731.58|3771.15|3733.15|3765.48|3727.48|273
1598436600000|2020-08-26 10:10:00|3769.59|3731.59|3767.62|3729.62|3769.61|3731.61|3766.87|3728.87|263
1598436900000|2020-08-26 10:15:00|3767.55|3729.55|3767.09|3729.09|3767.56|3729.56|3762.44|3724.44|260
1598437200000|2020-08-26 10:20:00|3767.1|3729.1|3773.19|3735.19|3773.23|3735.23|3766.95|3728.95|268
1598437500000|2020-08-26 10:25:00|3773.21|3735.21|3782.41|3744.41|3783.89|3745.89|3773.21|3735.21|277
1598437800000|2020-08-26 10:30:00|3782.44|3744.44|3779.54|3741.54|3786.99|3748.99|3777.98|3739.98|280
1598438100000|2020-08-26 10:35:00|3779.47|3741.47|3774.82|3736.82|3779.73|3741.73|3774.35|3736.35|277
1598438400000|2020-08-26 10:40:00|3774.85|3736.85|3771.77|3733.77|3776.33|3738.33|3771.77|3733.77|253
1598438700000|2020-08-26 10:45:00|3771.76|3733.76|3769.71|3731.71|3771.76|3733.76|3769.36|3731.36|257
1598439000000|2020-08-26 10:50:00|3769.75|3731.75|3763.64|3725.64|3769.75|3731.75|3761.46|3723.46|256
1598439300000|2020-08-26 10:55:00|3763.66|3725.66|3764.56|3726.56|3766.48|3728.48|3762.94|3724.94|254
1598439600000|2020-08-26 11:00:00|3764.57|3726.57|3770.11|3732.11|3770.17|3732.17|3764.57|3726.57|265
1598439900000|2020-08-26 11:05:00|3770.08|3732.08|3774.6|3736.6|3775.57|3737.57|3769.95|3731.95|257
1598440200000|2020-08-26 11:10:00|3774.62|3736.62|3772.83|3734.83|3775.05|3737.05|3772.32|3734.32|260
1598440500000|2020-08-26 11:15:00|3772.85|3734.85|3773.32|3735.32|3776.25|3738.25|3772.57|3734.57|247
1598440800000|2020-08-26 11:20:00|3773.31|3735.31|3770.59|3732.59|3773.34|3735.34|3770.48|3732.48|249
1598441100000|2020-08-26 11:25:00|3770.6|3732.6|3775.13|3737.13|3775.75|3737.75|3769.64|3731.64|248
1598441400000|2020-08-26 11:30:00|3775.15|3737.15|3779.48|3741.48|3782.35|3744.35|3775.15|3737.15|257
1598441700000|2020-08-26 11:35:00|3779.49|3741.49|3767.18|3729.18|3779.51|3741.51|3767.17|3729.17|249
1598442000000|2020-08-26 11:40:00|3767.2|3729.2|3766.79|3728.79|3767.29|3729.29|3765.54|3727.54|239
1598442300000|2020-08-26 11:45:00|3766.8|3728.8|3764.17|3726.17|3771.11|3733.11|3764.16|3726.16|256
1598442600000|2020-08-26 11:50:00|3764.14|3726.14|3765.52|3727.52|3766.74|3728.74|3763.05|3725.05|250
1598442900000|2020-08-26 11:55:00|3765.51|3727.51|3760.56|3722.56|3765.58|3727.58|3758.26|3720.26|266
1598443200000|2020-08-26 12:00:00|3760.53|3722.53|3764.5|3726.5|3765.08|3727.08|3760.52|3722.52|268
1598443500000|2020-08-26 12:05:00|3764.51|3726.51|3766.49|3728.49|3766.51|3728.51|3764.1|3726.1|259
1598443800000|2020-08-26 12:10:00|3766.48|3728.48|3769.4|3731.4|3769.5|3731.5|3766.42|3728.42|244
1598444100000|2020-08-26 12:15:00|3769.36|3731.36|3776.64|3738.64|3776.64|3738.64|3768.48|3730.48|256
1598444400000|2020-08-26 12:20:00|3776.67|3738.67|3757.72|3719.72|3779.21|3741.21|3757.12|3719.12|282
1598444700000|2020-08-26 12:25:00|3757.66|3719.66|3742.29|3704.29|3757.66|3719.66|3742.12|3704.12|282
1598445000000|2020-08-26 12:30:00|3742|3704|3739.62|3701.62|3744.44|3706.44|3739.62|3701.62|280
1598445300000|2020-08-26 12:35:00|3739.65|3701.65|3739.32|3701.32|3742.47|3704.47|3736.2|3698.2|277
1598445600000|2020-08-26 12:40:00|3739.24|3701.24|3726.35|3688.35|3739.34|3701.34|3724.35|3686.35|283
1598445900000|2020-08-26 12:45:00|3726.21|3688.21|3721.47|3683.47|3732.93|3694.93|3717.71|3679.71|288
1598446200000|2020-08-26 12:50:00|3721.5|3683.5|3726.24|3688.24|3729.43|3691.43|3721.42|3683.42|282
1598446500000|2020-08-26 12:55:00|3726.19|3688.19|3730|3692|3730.03|3692.03|3719.64|3681.64|277
1598446800000|2020-08-26 13:00:00|3730.04|3692.04|3726.65|3688.65|3732.29|3694.29|3726|3688|271
1598447100000|2020-08-26 13:05:00|3726.53|3688.53|3734.51|3696.51|3734.86|3696.86|3721.04|3683.04|269
1598447400000|2020-08-26 13:10:00|3734.46|3696.46|3734.79|3696.79|3736.4|3698.4|3733.49|3695.49|269
1598447700000|2020-08-26 13:15:00|3734.77|3696.77|3731.19|3693.19|3735.44|3697.44|3730.55|3692.55|256
1598448000000|2020-08-26 13:20:00|3731.24|3693.24|3723.84|3685.84|3731.24|3693.24|3723.72|3685.72|277
1598448300000|2020-08-26 13:25:00|3723.83|3685.83|3713.32|3675.32|3723.83|3685.83|3712.65|3674.65|285
1598448600000|2020-08-26 13:30:00|3713.03|3675.03|3717.09|3679.09|3717.8|3679.8|3711.22|3673.22|277
1598448900000|2020-08-26 13:35:00|3717.04|3679.04|3735.32|3697.32|3735.32|3697.32|3715.63|3677.63|281
1598449200000|2020-08-26 13:40:00|3735.48|3697.48|3747.32|3709.32|3747.65|3709.65|3735.48|3697.48|287
1598449500000|2020-08-26 13:45:00|3747.28|3709.28|3741.98|3703.98|3748.55|3710.55|3741.69|3703.69|283
1598449800000|2020-08-26 13:50:00|3742|3704|3748.28|3710.28|3749.15|3711.15|3741.64|3703.64|280
1598450100000|2020-08-26 13:55:00|3748.17|3710.17|3768.54|3730.54|3768.54|3730.54|3746.06|3708.06|273
1598450400000|2020-08-26 14:00:00|3767.55|3729.55|3793.61|3755.61|3796.3|3758.3|3767.46|3729.46|289
1598450700000|2020-08-26 14:05:00|3793.57|3755.57|3794.36|3756.36|3802.35|3764.35|3793.54|3755.54|294
1598451000000|2020-08-26 14:10:00|3794.33|3756.33|3796.13|3758.13|3798.05|3760.05|3790.32|3752.32|283
1598451300000|2020-08-26 14:15:00|3796.12|3758.12|3796.35|3758.35|3796.37|3758.37|3793.84|3755.84|276
1598451600000|2020-08-26 14:20:00|3796.41|3758.41|3794.03|3756.03|3797.09|3759.09|3790.46|3752.46|277
1598451900000|2020-08-26 14:25:00|3794.04|3756.04|3791|3753|3795.4|3757.4|3790.92|3752.92|277
1598452200000|2020-08-26 14:30:00|3790.98|3752.98|3797.51|3759.51|3799.01|3761.01|3790.91|3752.91|274
1598452500000|2020-08-26 14:35:00|3797.59|3759.59|3800.18|3762.18|3800.21|3762.21|3794.2|3756.2|277
1598452800000|2020-08-26 14:40:00|3800.31|3762.31|3794.68|3756.68|3801|3763|3794.18|3756.18|279
1598453100000|2020-08-26 14:45:00|3794.73|3756.73|3791.94|3753.94|3796.14|3758.14|3791.94|3753.94|270
1598453400000|2020-08-26 14:50:00|3791.92|3753.92|3782.83|3744.83|3791.92|3753.92|3781.4|3743.4|270
1598453700000|2020-08-26 14:55:00|3782.76|3744.76|3783.7|3745.7|3785.67|3747.67|3782.55|3744.55|266
1598454000000|2020-08-26 15:00:00|3783.79|3745.79|3791.82|3753.82|3791.87|3753.87|3783.77|3745.77|275
1598454300000|2020-08-26 15:05:00|3791.85|3753.85|3791.9|3753.9|3793.22|3755.22|3790.91|3752.91|266
1598454600000|2020-08-26 15:10:00|3791.91|3753.91|3794.55|3756.55|3794.89|3756.89|3790.17|3752.17|270
1598454900000|2020-08-26 15:15:00|3794.61|3756.61|3790.5|3752.5|3795.42|3757.42|3790.31|3752.31|270
1598455200000|2020-08-26 15:20:00|3790.41|3752.41|3794.53|3756.53|3794.6|3756.6|3790.24|3752.24|261
1598455500000|2020-08-26 15:25:00|3794.51|3756.51|3796.59|3758.59|3796.59|3758.59|3792.08|3754.08|265
1598455800000|2020-08-26 15:30:00|3796.62|3758.62|3796.46|3758.46|3797.98|3759.98|3793.58|3755.58|271
1598456100000|2020-08-26 15:35:00|3796.47|3758.47|3791.92|3753.92|3796.72|3758.72|3791.01|3753.01|270
1598456400000|2020-08-26 15:40:00|3791.91|3753.91|3795.77|3757.77|3795.77|3757.77|3790.83|3752.83|263
1598456700000|2020-08-26 15:45:00|3795.86|3757.86|3802.57|3764.57|3802.57|3764.57|3795.86|3757.86|274
1598457000000|2020-08-26 15:50:00|3802.59|3764.59|3805.25|3767.25|3808.39|3770.39|3802.17|3764.17|283
1598457300000|2020-08-26 15:55:00|3805.32|3767.32|3807.92|3769.92|3809.16|3771.16|3804.23|3766.23|278
1598457600000|2020-08-26 16:00:00|3807.95|3769.95|3814.59|3776.59|3821.58|3783.58|3807.81|3769.81|286
1598457900000|2020-08-26 16:05:00|3814.53|3776.53|3805.01|3767.01|3814.53|3776.53|3803.82|3765.82|287
1598458200000|2020-08-26 16:10:00|3804.96|3766.96|3800.83|3762.83|3806.31|3768.31|3799.19|3761.19|282
1598458500000|2020-08-26 16:15:00|3800.78|3762.78|3799.26|3761.26|3800.93|3762.93|3796.06|3758.06|273
1598458800000|2020-08-26 16:20:00|3799.2|3761.2|3803.79|3765.79|3806.87|3768.87|3798.5|3760.5|280
1598459100000|2020-08-26 16:25:00|3803.8|3765.8|3821.05|3783.05|3823.81|3785.81|3802.96|3764.96|280
1598459400000|2020-08-26 16:30:00|3820.85|3782.85|3817.04|3779.04|3826.3|3788.3|3815.41|3777.41|291
1598459700000|2020-08-26 16:35:00|3817.09|3779.09|3809.62|3771.62|3817.69|3779.69|3808.86|3770.86|277
1598460000000|2020-08-26 16:40:00|3809.64|3771.64|3811.27|3773.27|3815.51|3777.51|3809.64|3771.64|282
1598460300000|2020-08-26 16:45:00|3811.3|3773.3|3803.11|3765.11|3811.3|3773.3|3803.11|3765.11|278
1598460600000|2020-08-26 16:50:00|3803|3765|3803.04|3765.04|3803.64|3765.64|3798.68|3760.68|274
1598460900000|2020-08-26 16:55:00|3803.11|3765.11|3795.59|3757.59|3803.52|3765.52|3794.88|3756.88|275
1598461200000|2020-08-26 17:00:00|3795.61|3757.61|3797.73|3759.73|3797.92|3759.92|3793.29|3755.29|264
1598461500000|2020-08-26 17:05:00|3797.8|3759.8|3793.41|3755.41|3797.9|3759.9|3792.79|3754.79|276
1598461800000|2020-08-26 17:10:00|3793.51|3755.51|3799.58|3761.58|3800.76|3762.76|3793.48|3755.48|279
1598462100000|2020-08-26 17:15:00|3799.57|3761.57|3797.22|3759.22|3802.36|3764.36|3797.22|3759.22|271
1598462400000|2020-08-26 17:20:00|3797.19|3759.19|3796.9|3758.9|3797.54|3759.54|3793.75|3755.75|265
1598462700000|2020-08-26 17:25:00|3796.91|3758.91|3792.93|3754.93|3797.3|3759.3|3792.93|3754.93|270
1598463000000|2020-08-26 17:30:00|3792.86|3754.86|3794.07|3756.07|3794.32|3756.32|3792.72|3754.72|265
1598463300000|2020-08-26 17:35:00|3794.09|3756.09|3797.99|3759.99|3798.01|3760.01|3793.76|3755.76|260
1598463600000|2020-08-26 17:40:00|3798.03|3760.03|3803.21|3765.21|3803.21|3765.21|3798.03|3760.03|256
1598463900000|2020-08-26 17:45:00|3803.24|3765.24|3803.28|3765.28|3803.41|3765.41|3803.07|3765.07|27
1598464200000|2020-08-26 17:50:00|3798.45|3760.45|3791.9|3753.9|3798.53|3760.53|3791.9|3753.9|234
1598464500000|2020-08-26 17:55:00|3791.93|3753.93|3791.04|3753.04|3792.39|3754.39|3789.4|3751.4|260
1598464800000|2020-08-26 18:00:00|3791.12|3753.12|3799.24|3761.24|3799.24|3761.24|3791.12|3753.12|252
1598465100000|2020-08-26 18:05:00|3799.25|3761.25|3800.72|3762.72|3800.92|3762.92|3797.71|3759.71|256
1598465400000|2020-08-26 18:10:00|3800.71|3762.71|3798.24|3760.24|3800.71|3762.71|3797.3|3759.3|259
1598465700000|2020-08-26 18:15:00|3798.23|3760.23|3794.62|3756.62|3798.76|3760.76|3794.09|3756.09|262
1598466000000|2020-08-26 18:20:00|3794.51|3756.51|3794.85|3756.85|3795.53|3757.53|3793.51|3755.51|246
1598466300000|2020-08-26 18:25:00|3794.86|3756.86|3791.74|3753.74|3794.88|3756.88|3791.74|3753.74|256
1598466600000|2020-08-26 18:30:00|3791.72|3753.72|3791.83|3753.83|3793.88|3755.88|3790.7|3752.7|273
1598466900000|2020-08-26 18:35:00|3791.81|3753.81|3784.7|3746.7|3792.3|3754.3|3784.7|3746.7|268
1598467200000|2020-08-26 18:40:00|3784.71|3746.71|3786.54|3748.54|3786.55|3748.55|3781.88|3743.88|258
1598467500000|2020-08-26 18:45:00|3786.55|3748.55|3784.68|3746.68|3787.4|3749.4|3784.14|3746.14|262
1598467800000|2020-08-26 18:50:00|3784.7|3746.7|3785.95|3747.95|3786.47|3748.47|3784.36|3746.36|255
1598468100000|2020-08-26 18:55:00|3785.84|3747.84|3785|3747|3786.67|3748.67|3784.43|3746.43|265
1598468400000|2020-08-26 19:00:00|3784.99|3746.99|3785.26|3747.26|3786.78|3748.78|3784.99|3746.99|259
1598468700000|2020-08-26 19:05:00|3785.19|3747.19|3791.3|3753.3|3791.3|3753.3|3785.05|3747.05|273
1598469000000|2020-08-26 19:10:00|3791.28|3753.28|3786.41|3748.41|3791.28|3753.28|3786.31|3748.31|251
1598469300000|2020-08-26 19:15:00|3786.43|3748.43|3789.16|3751.16|3789.41|3751.41|3786.28|3748.28|262
1598469600000|2020-08-26 19:20:00|3789.18|3751.18|3792.99|3754.99|3794.22|3756.22|3788.68|3750.68|258
1598469900000|2020-08-26 19:25:00|3793.04|3755.04|3789.55|3751.55|3793.85|3755.85|3789.49|3751.49|245
1598470200000|2020-08-26 19:30:00|3789.57|3751.57|3784.48|3746.48|3789.57|3751.57|3784.48|3746.48|260
1598470500000|2020-08-26 19:35:00|3784.24|3746.24|3794.4|3756.4|3794.4|3756.4|3784.16|3746.16|264
1598470800000|2020-08-26 19:40:00|3794.43|3756.43|3791.54|3753.54|3794.61|3756.61|3791.54|3753.54|251
1598471100000|2020-08-26 19:45:00|3791.53|3753.53|3789.75|3751.75|3793.53|3755.53|3789.65|3751.65|240
1598471400000|2020-08-26 19:50:00|3789.76|3751.76|3787.28|3749.28|3789.76|3751.76|3786.87|3748.87|253
1598471700000|2020-08-26 19:55:00|3787.23|3749.23|3788.24|3750.24|3788.27|3750.27|3786.06|3748.06|244
1598472000000|2020-08-26 20:00:00|3788.33|3750.33|3792.87|3754.87|3792.88|3754.88|3787.59|3749.59|262
1598472300000|2020-08-26 20:05:00|3792.94|3754.94|3793.37|3755.37|3793.41|3755.41|3789.66|3751.66|240
1598472600000|2020-08-26 20:10:00|3793.36|3755.36|3789.16|3751.16|3793.44|3755.44|3787.92|3749.92|256
1598472900000|2020-08-26 20:15:00|3789.18|3751.18|3793.86|3755.86|3796.78|3758.78|3789.18|3751.18|266
1598473200000|2020-08-26 20:20:00|3793.85|3755.85|3789.76|3751.76|3793.94|3755.94|3789.04|3751.04|259
1598473500000|2020-08-26 20:25:00|3789.83|3751.83|3792.09|3754.09|3792.09|3754.09|3787.73|3749.73|251
1598473800000|2020-08-26 20:30:00|3792.08|3754.08|3794.36|3756.36|3795.32|3757.32|3792.07|3754.07|260
1598474100000|2020-08-26 20:35:00|3794.35|3756.35|3791.14|3753.14|3794.35|3756.35|3790.42|3752.42|248
1598474400000|2020-08-26 20:40:00|3791.23|3753.23|3795.32|3757.32|3795.43|3757.43|3791.23|3753.23|254
1598474700000|2020-08-26 20:45:00|3795.33|3757.33|3798.49|3760.49|3798.72|3760.72|3795.33|3757.33|253
1598475000000|2020-08-26 20:50:00|3798.56|3760.56|3797.47|3759.47|3798.6|3760.6|3797.25|3759.25|245
1598475300000|2020-08-26 20:55:00|3797.48|3759.48|3800.85|3762.85|3800.85|3762.85|3797.14|3759.14|249
1598475600000|2020-08-26 21:00:00|3801.46|3763.46|3802.04|3764.04|3803.93|3765.93|3800.8|3762.8|259
1598475900000|2020-08-26 21:05:00|3801.97|3763.97|3796.17|3758.17|3801.97|3763.97|3795.77|3757.77|245
1598476200000|2020-08-26 21:10:00|3796.18|3758.18|3791.57|3753.57|3796.23|3758.23|3791.56|3753.56|257
1598476500000|2020-08-26 21:15:00|3791.56|3753.56|3799.1|3761.1|3799.29|3761.29|3791.41|3753.41|247
1598476800000|2020-08-26 21:20:00|3799.17|3761.17|3801.33|3763.33|3801.38|3763.38|3799.17|3761.17|249
1598477100000|2020-08-26 21:25:00|3801.31|3763.31|3802.77|3764.77|3803.45|3765.45|3800.74|3762.74|252
1598477400000|2020-08-26 21:30:00|3802.74|3764.74|3796.96|3758.96|3802.82|3764.82|3796.93|3758.93|263
1598477700000|2020-08-26 21:35:00|3797.02|3759.02|3796.39|3758.39|3797.09|3759.09|3794.19|3756.19|245
1598478000000|2020-08-26 21:40:00|3796.45|3758.45|3796.29|3758.29|3797.38|3759.38|3795.11|3757.11|254
1598478300000|2020-08-26 21:45:00|3796.28|3758.28|3792.69|3754.69|3796.3|3758.3|3792.63|3754.63|255
1598478600000|2020-08-26 21:50:00|3792.7|3754.7|3793.22|3755.22|3794.74|3756.74|3792.54|3754.54|251
1598478900000|2020-08-26 21:55:00|3793.23|3755.23|3791.74|3753.74|3793.23|3755.23|3790.98|3752.98|260
1598479200000|2020-08-26 22:00:00|3791.69|3753.69|3782.51|3744.51|3791.87|3753.87|3781.66|3743.66|266
1598479500000|2020-08-26 22:05:00|3782.54|3744.54|3787.69|3749.69|3787.69|3749.69|3782.54|3744.54|272
1598479800000|2020-08-26 22:10:00|3787.87|3749.87|3784.02|3746.02|3790.26|3752.26|3782.14|3744.14|261
1598480100000|2020-08-26 22:15:00|3784.15|3746.15|3783.24|3745.24|3784.15|3746.15|3780.7|3742.7|257
1598480400000|2020-08-26 22:20:00|3783.22|3745.22|3781.81|3743.81|3784.9|3746.9|3780.94|3742.94|246
1598480700000|2020-08-26 22:25:00|3781.79|3743.79|3783.65|3745.65|3789.3|3751.3|3781.63|3743.63|255
1598481000000|2020-08-26 22:30:00|3783.63|3745.63|3776.53|3738.53|3783.66|3745.66|3775.85|3737.85|266
1598481300000|2020-08-26 22:35:00|3776.49|3738.49|3779.3|3741.3|3779.73|3741.73|3776.09|3738.09|261
1598481600000|2020-08-26 22:40:00|3779.33|3741.33|3775.07|3737.07|3780.25|3742.25|3775.07|3737.07|244
1598481900000|2020-08-26 22:45:00|3775.08|3737.08|3773.99|3735.99|3775.13|3737.13|3773.23|3735.23|247
1598482200000|2020-08-26 22:50:00|3774.01|3736.01|3775.83|3737.83|3776.1|3738.1|3772.87|3734.87|264
1598482500000|2020-08-26 22:55:00|3775.92|3737.92|3777.4|3739.4|3779.32|3741.32|3775.92|3737.92|261
1598482800000|2020-08-26 23:00:00|3777.39|3739.39|3777.06|3739.06|3779.36|3741.36|3775.16|3737.16|266
1598483100000|2020-08-26 23:05:00|3777.07|3739.07|3783.62|3745.62|3785.23|3747.23|3777.07|3739.07|258
1598483400000|2020-08-26 23:10:00|3783.58|3745.58|3786.88|3748.88|3787.23|3749.23|3781.52|3743.52|255
1598483700000|2020-08-26 23:15:00|3786.84|3748.84|3784.49|3746.49|3786.84|3748.84|3783.47|3745.47|266
1598484000000|2020-08-26 23:20:00|3784.47|3746.47|3781.9|3743.9|3785.65|3747.65|3781.72|3743.72|259
1598484300000|2020-08-26 23:25:00|3781.97|3743.97|3784.48|3746.48|3784.5|3746.5|3781.16|3743.16|236
1598484600000|2020-08-26 23:30:00|3784.52|3746.52|3784.51|3746.51|3786.53|3748.53|3783.86|3745.86|248
1598484900000|2020-08-26 23:35:00|3784.43|3746.43|3779.78|3741.78|3784.43|3746.43|3779.74|3741.74|245
1598485200000|2020-08-26 23:40:00|3779.77|3741.77|3782.03|3744.03|3783.08|3745.08|3779.21|3741.21|232
1598485500000|2020-08-26 23:45:00|3782|3744|3775.46|3737.46|3782|3744|3775.42|3737.42|244
1598485800000|2020-08-26 23:50:00|3775.4|3737.4|3774.22|3736.22|3775.73|3737.73|3774.22|3736.22|242
1598486100000|2020-08-26 23:55:00|3774.24|3736.24|3773.69|3735.69|3777.77|3739.77|3773.1|3735.1|257
1598486400000|2020-08-27 00:00:00|3773.72|3735.72|3779.82|3741.82|3780.29|3742.29|3772.76|3734.76|273
1598486700000|2020-08-27 00:05:00|3779.81|3741.81|3779.11|3741.11|3780.3|3742.3|3777.09|3739.09|268
1598487000000|2020-08-27 00:10:00|3779.13|3741.13|3783.5|3745.5|3783.5|3745.5|3778.03|3740.03|272
1598487300000|2020-08-27 00:15:00|3783.51|3745.51|3790.3|3752.3|3791.4|3753.4|3782.73|3744.73|263
1598487600000|2020-08-27 00:20:00|3790.34|3752.34|3790.94|3752.94|3791.12|3753.12|3788.36|3750.36|254
1598487900000|2020-08-27 00:25:00|3790.85|3752.85|3794.09|3756.09|3794.14|3756.14|3789.8|3751.8|265
1598488200000|2020-08-27 00:30:00|3794.14|3756.14|3796|3758|3796|3758|3793.52|3755.52|280
1598488500000|2020-08-27 00:35:00|3796.27|3758.27|3792.01|3754.01|3797.34|3759.34|3791.98|3753.98|265
1598488800000|2020-08-27 00:40:00|3792.05|3754.05|3789.69|3751.69|3792.06|3754.06|3789.27|3751.27|256
1598489100000|2020-08-27 00:45:00|3789.71|3751.71|3787.41|3749.41|3789.71|3751.71|3786.96|3748.96|271
1598489400000|2020-08-27 00:50:00|3787.35|3749.35|3791.04|3753.04|3792.74|3754.74|3787.35|3749.35|254
1598489700000|2020-08-27 00:55:00|3791.01|3753.01|3789.72|3751.72|3791.15|3753.15|3785.99|3747.99|261
1598490000000|2020-08-27 01:00:00|3789.74|3751.74|3788.29|3750.29|3790.36|3752.36|3788.2|3750.2|259
1598490300000|2020-08-27 01:05:00|3788.23|3750.23|3785.02|3747.02|3788.23|3750.23|3782.75|3744.75|260
1598490600000|2020-08-27 01:10:00|3784.97|3746.97|3783.24|3745.24|3785.69|3747.69|3783.11|3745.11|255
1598490900000|2020-08-27 01:15:00|3783.25|3745.25|3781.4|3743.4|3783.25|3745.25|3781.4|3743.4|253
1598491200000|2020-08-27 01:20:00|3781.39|3743.39|3781.56|3743.56|3782.51|3744.51|3780.47|3742.47|247
1598491500000|2020-08-27 01:25:00|3781.59|3743.59|3781.81|3743.81|3782.43|3744.43|3781.16|3743.16|234
1598491800000|2020-08-27 01:30:00|3781.82|3743.82|3789.44|3751.44|3790.04|3752.04|3781.82|3743.82|262
1598492100000|2020-08-27 01:35:00|3789.42|3751.42|3782.69|3744.69|3789.42|3751.42|3782.65|3744.65|250
1598492400000|2020-08-27 01:40:00|3782.65|3744.65|3776.66|3738.66|3783.09|3745.09|3776.39|3738.39|250
1598492700000|2020-08-27 01:45:00|3776.68|3738.68|3766.79|3728.79|3776.77|3738.77|3764.8|3726.8|267
1598493000000|2020-08-27 01:50:00|3766.78|3728.78|3764.4|3726.4|3767.88|3729.88|3763.61|3725.61|277
1598493300000|2020-08-27 01:55:00|3764.55|3726.55|3763.05|3725.05|3766.29|3728.29|3763.03|3725.03|261
1598493600000|2020-08-27 02:00:00|3763.27|3725.27|3761.82|3723.82|3763.55|3725.55|3757.12|3719.12|273
1598493900000|2020-08-27 02:05:00|3761.95|3723.95|3757.69|3719.69|3762.28|3724.28|3757.55|3719.55|260
1598494200000|2020-08-27 02:10:00|3757.67|3719.67|3756.27|3718.27|3759.34|3721.34|3755.69|3717.69|270
1598494500000|2020-08-27 02:15:00|3756.25|3718.25|3761.2|3723.2|3761.43|3723.43|3756.02|3718.02|265
1598494800000|2020-08-27 02:20:00|3761.19|3723.19|3755.73|3717.73|3763.05|3725.05|3755.73|3717.73|271
1598495100000|2020-08-27 02:25:00|3755.78|3717.78|3761.6|3723.6|3761.66|3723.66|3755.31|3717.31|254
1598495400000|2020-08-27 02:30:00|3761.62|3723.62|3755.68|3717.68|3761.66|3723.66|3754.1|3716.1|277
1598495700000|2020-08-27 02:35:00|3755.95|3717.95|3749.06|3711.06|3756.24|3718.24|3749.03|3711.03|271
1598496000000|2020-08-27 02:40:00|3749.01|3711.01|3751.51|3713.51|3753.19|3715.19|3748.87|3710.87|270
1598496300000|2020-08-27 02:45:00|3751.52|3713.52|3749.67|3711.67|3753.79|3715.79|3749.31|3711.31|255
1598496600000|2020-08-27 02:50:00|3749.66|3711.66|3749.19|3711.19|3751.6|3713.6|3748.91|3710.91|265
1598496900000|2020-08-27 02:55:00|3749.16|3711.16|3748|3710|3749.97|3711.97|3745.16|3707.16|273
1598497200000|2020-08-27 03:00:00|3747.95|3709.95|3752.02|3714.02|3753.42|3715.42|3747.58|3709.58|265
1598497500000|2020-08-27 03:05:00|3752.04|3714.04|3754.21|3716.21|3754.27|3716.27|3749.08|3711.08|258
1598497800000|2020-08-27 03:10:00|3754.26|3716.26|3759.15|3721.15|3759.19|3721.19|3754.17|3716.17|264
1598498100000|2020-08-27 03:15:00|3759.19|3721.19|3760.92|3722.92|3761.2|3723.2|3758.48|3720.48|256
1598498400000|2020-08-27 03:20:00|3760.93|3722.93|3757.91|3719.91|3761.02|3723.02|3757.9|3719.9|265
1598498700000|2020-08-27 03:25:00|3757.9|3719.9|3762.68|3724.68|3762.68|3724.68|3755.77|3717.77|261
1598499000000|2020-08-27 03:30:00|3762.61|3724.61|3763.96|3725.96|3765.18|3727.18|3762.43|3724.43|256
1598499300000|2020-08-27 03:35:00|3763.94|3725.94|3764.93|3726.93|3766.23|3728.23|3763.37|3725.37|266
1598499600000|2020-08-27 03:40:00|3764.9|3726.9|3759.58|3721.58|3764.92|3726.92|3757.65|3719.65|265
1598499900000|2020-08-27 03:45:00|3759.67|3721.67|3761.39|3723.39|3761.63|3723.63|3759.67|3721.67|262
1598500200000|2020-08-27 03:50:00|3761.49|3723.49|3762.18|3724.18|3762.37|3724.37|3760.88|3722.88|244
1598500500000|2020-08-27 03:55:00|3762.17|3724.17|3755.97|3717.97|3762.22|3724.22|3755.83|3717.83|260
1598500800000|2020-08-27 04:00:00|3755.89|3717.89|3756.76|3718.76|3757.85|3719.85|3755.35|3717.35|267
1598501100000|2020-08-27 04:05:00|3756.75|3718.75|3765.53|3727.53|3765.62|3727.62|3756.67|3718.67|267
1598501400000|2020-08-27 04:10:00|3765.61|3727.61|3764.35|3726.35|3765.61|3727.61|3763.23|3725.23|248
1598501700000|2020-08-27 04:15:00|3764.34|3726.34|3766.66|3728.66|3766.71|3728.71|3763.97|3725.97|246
1598502000000|2020-08-27 04:20:00|3766.68|3728.68|3762.95|3724.95|3766.68|3728.68|3762.95|3724.95|250
1598502300000|2020-08-27 04:25:00|3762.97|3724.97|3756.47|3718.47|3762.99|3724.99|3755.37|3717.37|258
1598502600000|2020-08-27 04:30:00|3756.6|3718.6|3756.6|3718.6|3757.16|3719.16|3754.02|3716.02|265
1598502900000|2020-08-27 04:35:00|3756.52|3718.52|3754.27|3716.27|3756.98|3718.98|3752.93|3714.93|250
1598503200000|2020-08-27 04:40:00|3754.21|3716.21|3749.85|3711.85|3754.28|3716.28|3749.53|3711.53|264
1598503500000|2020-08-27 04:45:00|3749.89|3711.89|3751.24|3713.24|3751.36|3713.36|3746.74|3708.74|265
1598503800000|2020-08-27 04:50:00|3751.22|3713.22|3754.26|3716.26|3754.53|3716.53|3751.15|3713.15|262
1598504100000|2020-08-27 04:55:00|3754.14|3716.14|3746.8|3708.8|3754.14|3716.14|3746.61|3708.61|261
1598504400000|2020-08-27 05:00:00|3746.79|3708.79|3749.89|3711.89|3749.93|3711.93|3746.69|3708.69|244
1598504700000|2020-08-27 05:05:00|3749.88|3711.88|3752.92|3714.92|3753.16|3715.16|3749.88|3711.88|247
1598505000000|2020-08-27 05:10:00|3752.94|3714.94|3750.39|3712.39|3752.95|3714.95|3749.24|3711.24|239
1598505300000|2020-08-27 05:15:00|3750.41|3712.41|3743.16|3705.16|3750.5|3712.5|3743.16|3705.16|259
1598505600000|2020-08-27 05:20:00|3743.15|3705.15|3741.08|3703.08|3743.15|3705.15|3740.6|3702.6|262
1598505900000|2020-08-27 05:25:00|3741.12|3703.12|3738.65|3700.65|3741.42|3703.42|3738.49|3700.49|264
1598506200000|2020-08-27 05:30:00|3738.63|3700.63|3729.79|3691.79|3738.66|3700.66|3728.34|3690.34|264
1598506500000|2020-08-27 05:35:00|3729.76|3691.76|3730.09|3692.09|3732.33|3694.33|3729.76|3691.76|264
1598506800000|2020-08-27 05:40:00|3729.93|3691.93|3731.34|3693.34|3731.34|3693.34|3726.69|3688.69|271
1598507100000|2020-08-27 05:45:00|3731.32|3693.32|3726.24|3688.24|3732.94|3694.94|3726.24|3688.24|283
1598507400000|2020-08-27 05:50:00|3726.25|3688.25|3730.5|3692.5|3730.5|3692.5|3725.97|3687.97|265
1598507700000|2020-08-27 05:55:00|3730.63|3692.63|3731.17|3693.17|3731.67|3693.67|3729.05|3691.05|261
1598508000000|2020-08-27 06:00:00|3731.2|3693.2|3731.63|3693.63|3731.67|3693.67|3728.43|3690.43|257
1598508300000|2020-08-27 06:05:00|3731.65|3693.65|3739.09|3701.09|3739.09|3701.09|3731.65|3693.65|260
1598508600000|2020-08-27 06:10:00|3739.03|3701.03|3744.45|3706.45|3745.21|3707.21|3739.03|3701.03|260
1598508900000|2020-08-27 06:15:00|3744.41|3706.41|3743.47|3705.47|3744.91|3706.91|3743.47|3705.47|250
1598509200000|2020-08-27 06:20:00|3743.5|3705.5|3742.22|3704.22|3743.58|3705.58|3741.1|3703.1|259
1598509500000|2020-08-27 06:25:00|3742.3|3704.3|3745.5|3707.5|3745.69|3707.69|3742.3|3704.3|255
1598509800000|2020-08-27 06:30:00|3745.49|3707.49|3745.34|3707.34|3746.97|3708.97|3745.1|3707.1|265
1598510100000|2020-08-27 06:35:00|3745.33|3707.33|3745.33|3707.33|3746.08|3708.08|3744.21|3706.21|258
1598510400000|2020-08-27 06:40:00|3745.35|3707.35|3748.03|3710.03|3749.04|3711.04|3745.07|3707.07|253
1598510700000|2020-08-27 06:45:00|3748.09|3710.09|3756.07|3718.07|3757.04|3719.04|3748.04|3710.04|271
1598511000000|2020-08-27 06:50:00|3755.99|3717.99|3756.45|3718.45|3757.14|3719.14|3755.63|3717.63|263
1598511300000|2020-08-27 06:55:00|3756.62|3718.62|3752.54|3714.54|3757.25|3719.25|3752.19|3714.19|264
1598511600000|2020-08-27 07:00:00|3752.5|3714.5|3750.6|3712.6|3752.5|3714.5|3749.9|3711.9|260
1598511900000|2020-08-27 07:05:00|3750.53|3712.53|3749.12|3711.12|3750.79|3712.79|3748.89|3710.89|241
1598512200000|2020-08-27 07:10:00|3749.13|3711.13|3750.53|3712.53|3751.13|3713.13|3749.02|3711.02|233
1598512500000|2020-08-27 07:15:00|3750.52|3712.52|3752.25|3714.25|3753.68|3715.68|3750.48|3712.48|236
1598512800000|2020-08-27 07:20:00|3752.17|3714.17|3749.26|3711.26|3752.21|3714.21|3748.45|3710.45|267
1598513100000|2020-08-27 07:25:00|3749.22|3711.22|3752.79|3714.79|3752.79|3714.79|3748.52|3710.52|266
1598513400000|2020-08-27 07:30:00|3752.92|3714.92|3753.19|3715.19|3753.49|3715.49|3751.79|3713.79|253
1598513700000|2020-08-27 07:35:00|3753.23|3715.23|3763.14|3725.14|3763.15|3725.15|3753.23|3715.23|271
1598514000000|2020-08-27 07:40:00|3763.24|3725.24|3762.44|3724.44|3763.46|3725.46|3761.57|3723.57|257
1598514300000|2020-08-27 07:45:00|3762.43|3724.43|3761.71|3723.71|3764.05|3726.05|3761.71|3723.71|261
1598514600000|2020-08-27 07:50:00|3761.67|3723.67|3761.57|3723.57|3761.67|3723.67|3760.4|3722.4|258
1598514900000|2020-08-27 07:55:00|3761.54|3723.54|3762.37|3724.37|3762.4|3724.4|3761.09|3723.09|250
1598515200000|2020-08-27 08:00:00|3762.35|3724.35|3752.53|3714.53|3762.54|3724.54|3752.12|3714.12|269
1598515500000|2020-08-27 08:05:00|3752.55|3714.55|3752.56|3714.56|3753.48|3715.48|3752.29|3714.29|245
1598515800000|2020-08-27 08:10:00|3752.57|3714.57|3750.01|3712.01|3752.6|3714.6|3746.4|3708.4|271
1598516100000|2020-08-27 08:15:00|3750.14|3712.14|3746.96|3708.96|3750.15|3712.15|3746.92|3708.92|246
1598516400000|2020-08-27 08:20:00|3746.99|3708.99|3747.44|3709.44|3749.78|3711.78|3746.81|3708.81|251
1598516700000|2020-08-27 08:25:00|3747.54|3709.54|3745.27|3707.27|3747.71|3709.71|3745.25|3707.25|248
1598517000000|2020-08-27 08:30:00|3745.25|3707.25|3748.11|3710.11|3748.49|3710.49|3744.87|3706.87|226
1598517300000|2020-08-27 08:35:00|3748.07|3710.07|3747.98|3709.98|3748.07|3710.07|3746.9|3708.9|230
1598517600000|2020-08-27 08:40:00|3747.94|3709.94|3746.65|3708.65|3748.31|3710.31|3746.48|3708.48|230
1598517900000|2020-08-27 08:45:00|3746.66|3708.66|3747.49|3709.49|3747.99|3709.99|3746.66|3708.66|250
1598518200000|2020-08-27 08:50:00|3747.56|3709.56|3750.79|3712.79|3750.79|3712.79|3747.19|3709.19|248
1598518500000|2020-08-27 08:55:00|3750.8|3712.8|3747.22|3709.22|3750.87|3712.87|3747.17|3709.17|253
1598518800000|2020-08-27 09:00:00|3747.15|3709.15|3746.87|3708.87|3747.22|3709.22|3745.78|3707.78|252
1598519100000|2020-08-27 09:05:00|3746.88|3708.88|3746.05|3708.05|3746.99|3708.99|3744.59|3706.59|250
1598519400000|2020-08-27 09:10:00|3746.13|3708.13|3747.32|3709.32|3749.11|3711.11|3746.13|3708.13|254
1598519700000|2020-08-27 09:15:00|3747.28|3709.28|3747.38|3709.38|3747.56|3709.56|3745.37|3707.37|254
1598520000000|2020-08-27 09:20:00|3747.41|3709.41|3749.36|3711.36|3749.66|3711.66|3747.41|3709.41|261
1598520300000|2020-08-27 09:25:00|3749.37|3711.37|3748.77|3710.77|3749.42|3711.42|3748.22|3710.22|252
1598520600000|2020-08-27 09:30:00|3748.82|3710.82|3753.48|3715.48|3753.48|3715.48|3748.8|3710.8|269
1598520900000|2020-08-27 09:35:00|3753.42|3715.42|3768.84|3730.84|3769.05|3731.05|3753.32|3715.32|278
1598521200000|2020-08-27 09:40:00|3768.77|3730.77|3765.96|3727.96|3769.3|3731.3|3765.96|3727.96|276
1598521500000|2020-08-27 09:45:00|3765.9|3727.9|3765.89|3727.89|3768.17|3730.17|3765.48|3727.48|253
1598521800000|2020-08-27 09:50:00|3765.88|3727.88|3772.91|3734.91|3772.91|3734.91|3765.83|3727.83|267
1598522100000|2020-08-27 09:55:00|3772.96|3734.96|3770.52|3732.52|3773.08|3735.08|3770.26|3732.26|251
1598522400000|2020-08-27 10:00:00|3770.54|3732.54|3765.07|3727.07|3774.86|3736.86|3765.07|3727.07|281
1598522700000|2020-08-27 10:05:00|3765.06|3727.06|3763.91|3725.91|3766.95|3728.95|3763.87|3725.87|265
1598523000000|2020-08-27 10:10:00|3763.85|3725.85|3757.77|3719.77|3763.86|3725.86|3757.74|3719.74|261
1598523300000|2020-08-27 10:15:00|3757.78|3719.78|3754.48|3716.48|3758.17|3720.17|3753.97|3715.97|259
1598523600000|2020-08-27 10:20:00|3754.49|3716.49|3753.33|3715.33|3755.24|3717.24|3752.29|3714.29|248
1598523900000|2020-08-27 10:25:00|3753.12|3715.12|3749.77|3711.77|3753.17|3715.17|3749.7|3711.7|253
1598524200000|2020-08-27 10:30:00|3749.75|3711.75|3753.18|3715.18|3756.02|3718.02|3749.08|3711.08|275
1598524500000|2020-08-27 10:35:00|3753.13|3715.13|3744.71|3706.71|3753.3|3715.3|3743.88|3705.88|276
1598524800000|2020-08-27 10:40:00|3744.72|3706.72|3744.08|3706.08|3745.01|3707.01|3741.56|3703.56|271
1598525100000|2020-08-27 10:45:00|3744.05|3706.05|3742.85|3704.85|3744.09|3706.09|3740.91|3702.91|267
1598525400000|2020-08-27 10:50:00|3742.84|3704.84|3743.71|3705.71|3743.94|3705.94|3741.11|3703.11|267
1598525700000|2020-08-27 10:55:00|3743.74|3705.74|3748.83|3710.83|3748.98|3710.98|3743.74|3705.74|265
1598526000000|2020-08-27 11:00:00|3748.8|3710.8|3747.94|3709.94|3748.93|3710.93|3744.57|3706.57|267
1598526300000|2020-08-27 11:05:00|3747.96|3709.96|3747.76|3709.76|3751.26|3713.26|3747.76|3709.76|269
1598526600000|2020-08-27 11:10:00|3747.63|3709.63|3740.84|3702.84|3747.65|3709.65|3740.84|3702.84|278
1598526900000|2020-08-27 11:15:00|3740.87|3702.87|3744.25|3706.25|3744.3|3706.3|3737.47|3699.47|279
1598527200000|2020-08-27 11:20:00|3744.36|3706.36|3737.59|3699.59|3745.28|3707.28|3736.05|3698.05|275
1598527500000|2020-08-27 11:25:00|3737.63|3699.63|3735.71|3697.71|3738.92|3700.92|3735.7|3697.7|256
1598527800000|2020-08-27 11:30:00|3735.63|3697.63|3737.71|3699.71|3738|3700|3735.42|3697.42|246
1598528100000|2020-08-27 11:35:00|3737.72|3699.72|3728.9|3690.9|3738.28|3700.28|3728.85|3690.85|288
1598528400000|2020-08-27 11:40:00|3728.87|3690.87|3721.05|3683.05|3728.87|3690.87|3720.37|3682.37|281
1598528700000|2020-08-27 11:45:00|3721.07|3683.07|3734.47|3696.47|3734.47|3696.47|3720.76|3682.76|280
1598529000000|2020-08-27 11:50:00|3734.49|3696.49|3724.12|3686.12|3734.75|3696.75|3723.69|3685.69|272
1598529300000|2020-08-27 11:55:00|3724.13|3686.13|3712.69|3674.69|3724.24|3686.24|3712.66|3674.66|273
1598529600000|2020-08-27 12:00:00|3712.73|3674.73|3716.67|3678.67|3718.5|3680.5|3705.22|3667.22|282
1598529900000|2020-08-27 12:05:00|3716.65|3678.65|3719.12|3681.12|3724.86|3686.86|3716.37|3678.37|281
1598530200000|2020-08-27 12:10:00|3719.17|3681.17|3726.76|3688.76|3726.77|3688.77|3717.74|3679.74|274
1598530500000|2020-08-27 12:15:00|3726.73|3688.73|3716.11|3678.11|3726.73|3688.73|3716.11|3678.11|271
1598530800000|2020-08-27 12:20:00|3716.07|3678.07|3710.86|3672.86|3716.69|3678.69|3710.82|3672.82|274
1598531100000|2020-08-27 12:25:00|3710.93|3672.93|3704.82|3666.82|3714.43|3676.43|3703.61|3665.61|290
1598531400000|2020-08-27 12:30:00|3704.77|3666.77|3702.59|3664.59|3713.13|3675.13|3702.58|3664.58|292
1598531700000|2020-08-27 12:35:00|3702.58|3664.58|3705.47|3667.47|3705.47|3667.47|3700.03|3662.03|283
1598532000000|2020-08-27 12:40:00|3705.52|3667.52|3696.35|3658.35|3707.39|3669.39|3696.35|3658.35|278
1598532300000|2020-08-27 12:45:00|3696.18|3658.18|3707.77|3669.77|3707.77|3669.77|3695.64|3657.64|276
1598532600000|2020-08-27 12:50:00|3707.88|3669.88|3735.32|3697.32|3736.69|3698.69|3707.88|3669.88|287
1598532900000|2020-08-27 12:55:00|3735.28|3697.28|3730.82|3692.82|3735.28|3697.28|3729.62|3691.62|274
1598533200000|2020-08-27 13:00:00|3730.84|3692.84|3735.5|3697.5|3737.4|3699.4|3726.69|3688.69|288
1598533500000|2020-08-27 13:05:00|3735.45|3697.45|3746.32|3708.32|3747.08|3709.08|3734.36|3696.36|279
1598533800000|2020-08-27 13:10:00|3746.41|3708.41|3753.09|3715.09|3753.09|3715.09|3742.15|3704.15|281
1598534100000|2020-08-27 13:15:00|3753.06|3715.06|3780.99|3742.99|3780.99|3742.99|3752.97|3714.97|293
1598534400000|2020-08-27 13:20:00|3780.85|3742.85|3802.38|3764.38|3804.11|3766.11|3780.75|3742.75|296
1598534700000|2020-08-27 13:25:00|3801.97|3763.97|3805.5|3767.5|3805.83|3767.83|3798.15|3760.15|299
1598535000000|2020-08-27 13:30:00|3805.52|3767.52|3798.87|3760.87|3815.72|3777.72|3798.87|3760.87|296
1598535300000|2020-08-27 13:35:00|3798.7|3760.7|3786.15|3748.15|3798.9|3760.9|3784.83|3746.83|291
1598535600000|2020-08-27 13:40:00|3786.19|3748.19|3765.23|3727.23|3786.19|3748.19|3765.09|3727.09|293
1598535900000|2020-08-27 13:45:00|3765.18|3727.18|3744.16|3706.16|3765.78|3727.78|3744.13|3706.13|294
1598536200000|2020-08-27 13:50:00|3744.03|3706.03|3753.67|3715.67|3753.67|3715.67|3743.12|3705.12|290
1598536500000|2020-08-27 13:55:00|3753.66|3715.66|3749.29|3711.29|3753.88|3715.88|3748.67|3710.67|280
1598536800000|2020-08-27 14:00:00|3749.3|3711.3|3739.8|3701.8|3753.7|3715.7|3739.8|3701.8|279
1598537100000|2020-08-27 14:05:00|3739.78|3701.78|3715.85|3677.85|3739.78|3701.78|3714.39|3676.39|291
1598537400000|2020-08-27 14:10:00|3715.82|3677.82|3700.63|3662.63|3715.93|3677.93|3700.57|3662.57|292
1598537700000|2020-08-27 14:15:00|3700.92|3662.92|3690.13|3652.13|3701.83|3663.83|3683.95|3645.95|298
1598538000000|2020-08-27 14:20:00|3689.8|3651.8|3697.25|3659.25|3700.61|3662.61|3689.17|3651.17|297
1598538300000|2020-08-27 14:25:00|3697.29|3659.29|3704.77|3666.77|3706.83|3668.83|3697.26|3659.26|283
1598538600000|2020-08-27 14:30:00|3704.68|3666.68|3705.34|3667.34|3705.87|3667.87|3697.76|3659.76|285
1598538900000|2020-08-27 14:35:00|3705.45|3667.45|3704.83|3666.83|3709.4|3671.4|3703.11|3665.11|278
1598539200000|2020-08-27 14:40:00|3704.84|3666.84|3698.05|3660.05|3705.98|3667.98|3697.72|3659.72|277
1598539500000|2020-08-27 14:45:00|3697.91|3659.91|3692.93|3654.93|3698.33|3660.33|3692.93|3654.93|285
1598539800000|2020-08-27 14:50:00|3692.76|3654.76|3693.68|3655.68|3696.72|3658.72|3689.04|3651.04|283
1598540100000|2020-08-27 14:55:00|3693.63|3655.63|3692.79|3654.79|3693.63|3655.63|3684.58|3646.58|287
1598540400000|2020-08-27 15:00:00|3692.78|3654.78|3704.06|3666.06|3704.22|3666.22|3690.86|3652.86|274
1598540700000|2020-08-27 15:05:00|3704.07|3666.07|3702.27|3664.27|3706.74|3668.74|3701.59|3663.59|282
1598541000000|2020-08-27 15:10:00|3702.3|3664.3|3703.24|3665.24|3703.24|3665.24|3698.78|3660.78|274
1598541300000|2020-08-27 15:15:00|3703.28|3665.28|3697.85|3659.85|3703.65|3665.65|3694.48|3656.48|270
1598541600000|2020-08-27 15:20:00|3697.87|3659.87|3700.46|3662.46|3700.63|3662.63|3693.16|3655.16|271
1598541900000|2020-08-27 15:25:00|3700.53|3662.53|3691.1|3653.1|3701.07|3663.07|3690.28|3652.28|267
1598542200000|2020-08-27 15:30:00|3691.09|3653.09|3691.89|3653.89|3691.89|3653.89|3687.53|3649.53|258
1598542500000|2020-08-27 15:35:00|3691.92|3653.92|3699.2|3661.2|3699.2|3661.2|3691.54|3653.54|261
1598542800000|2020-08-27 15:40:00|3699.27|3661.27|3696.83|3658.83|3700.77|3662.77|3696.51|3658.51|270
1598543100000|2020-08-27 15:45:00|3696.85|3658.85|3699.7|3661.7|3700.74|3662.74|3696.67|3658.67|268
1598543400000|2020-08-27 15:50:00|3699.65|3661.65|3701.08|3663.08|3701.08|3663.08|3694.72|3656.72|263
1598543700000|2020-08-27 15:55:00|3701.1|3663.1|3699.78|3661.78|3702.56|3664.56|3698.18|3660.18|268
1598544000000|2020-08-27 16:00:00|3699.83|3661.83|3696.13|3658.13|3699.83|3661.83|3693.25|3655.25|278
1598544300000|2020-08-27 16:05:00|3696.16|3658.16|3712.19|3674.19|3714.36|3676.36|3696.16|3658.16|282
1598544600000|2020-08-27 16:10:00|3712.32|3674.32|3712.58|3674.58|3718.56|3680.56|3712.32|3674.32|279
1598544900000|2020-08-27 16:15:00|3712.56|3674.56|3713|3675|3718.31|3680.31|3711.67|3673.67|281
1598545200000|2020-08-27 16:20:00|3712.97|3674.97|3698.32|3660.32|3712.99|3674.99|3698.26|3660.26|278
1598545500000|2020-08-27 16:25:00|3698.41|3660.41|3690.25|3652.25|3698.47|3660.47|3690.25|3652.25|282
1598545800000|2020-08-27 16:30:00|3690.24|3652.24|3681.35|3643.35|3693.52|3655.52|3681.35|3643.35|284
1598546100000|2020-08-27 16:35:00|3681.26|3643.26|3678.64|3640.64|3684.02|3646.02|3674.3|3636.3|292
1598546400000|2020-08-27 16:40:00|3678.76|3640.76|3677.68|3639.68|3685.31|3647.31|3677.68|3639.68|278
1598546700000|2020-08-27 16:45:00|3677.77|3639.77|3676.92|3638.92|3682.03|3644.03|3675.62|3637.62|283
1598547000000|2020-08-27 16:50:00|3676.9|3638.9|3664.83|3626.83|3680.03|3642.03|3664.83|3626.83|287
1598547300000|2020-08-27 16:55:00|3664.46|3626.46|3645.24|3607.24|3664.49|3626.49|3642.07|3604.07|294
1598547600000|2020-08-27 17:00:00|3645.31|3607.31|3624.47|3586.47|3645.77|3607.77|3624.03|3586.03|293
1598547900000|2020-08-27 17:05:00|3624.8|3586.8|3613.29|3575.29|3625.97|3587.97|3613.21|3575.21|294
1598548200000|2020-08-27 17:10:00|3614.72|3576.72|3625.52|3587.52|3627.55|3589.55|3595.03|3557.03|296
1598548500000|2020-08-27 17:15:00|3625.48|3587.48|3641.22|3603.22|3641.22|3603.22|3617.48|3579.48|288
1598548800000|2020-08-27 17:20:00|3641.32|3603.32|3635.24|3597.24|3642.27|3604.27|3634.34|3596.34|286
1598549100000|2020-08-27 17:25:00|3635.1|3597.1|3636.54|3598.54|3639.61|3601.61|3629.1|3591.1|284
1598549400000|2020-08-27 17:30:00|3636.41|3598.41|3629.73|3591.73|3636.41|3598.41|3626.32|3588.32|280
1598549700000|2020-08-27 17:35:00|3629.88|3591.88|3611.99|3573.99|3630.04|3592.04|3611.21|3573.21|289
1598550000000|2020-08-27 17:40:00|3611.94|3573.94|3604.04|3566.04|3616.94|3578.94|3604.04|3566.04|294
1598550300000|2020-08-27 17:45:00|3603.77|3565.77|3619.27|3581.27|3619.27|3581.27|3596.45|3558.45|292
1598550600000|2020-08-27 17:50:00|3619.23|3581.23|3623.67|3585.67|3624.95|3586.95|3616.45|3578.45|291
1598550900000|2020-08-27 17:55:00|3623.7|3585.7|3630.98|3592.98|3631.8|3593.8|3623.67|3585.67|275
1598551200000|2020-08-27 18:00:00|3630.93|3592.93|3632.82|3594.82|3634.17|3596.17|3623.49|3585.49|286
1598551500000|2020-08-27 18:05:00|3633|3595|3630.53|3592.53|3635.4|3597.4|3630.45|3592.45|272
1598551800000|2020-08-27 18:10:00|3630.48|3592.48|3643.84|3605.84|3645.1|3607.1|3628.03|3590.03|280
1598552100000|2020-08-27 18:15:00|3643.82|3605.82|3640.73|3602.73|3644.37|3606.37|3638.47|3600.47|276
1598552400000|2020-08-27 18:20:00|3640.62|3602.62|3635.14|3597.14|3642.05|3604.05|3630.07|3592.07|274
1598552700000|2020-08-27 18:25:00|3635.26|3597.26|3639.21|3601.21|3640.96|3602.96|3635.26|3597.26|274
1598553000000|2020-08-27 18:30:00|3638.98|3600.98|3635.63|3597.63|3638.99|3600.99|3631.01|3593.01|277
1598553300000|2020-08-27 18:35:00|3635.73|3597.73|3649.04|3611.04|3650.92|3612.92|3635.73|3597.73|284
1598553600000|2020-08-27 18:40:00|3649|3611|3646.97|3608.97|3650.91|3612.91|3646.66|3608.66|285
1598553900000|2020-08-27 18:45:00|3647.01|3609.01|3647.27|3609.27|3648.98|3610.98|3645.29|3607.29|274
1598554200000|2020-08-27 18:50:00|3647.35|3609.35|3662.16|3624.16|3667.39|3629.39|3647.26|3609.26|285
1598554500000|2020-08-27 18:55:00|3662.33|3624.33|3662.29|3624.29|3666.5|3628.5|3662.02|3624.02|281
1598554800000|2020-08-27 19:00:00|3662.31|3624.31|3656.84|3618.84|3662.36|3624.36|3656.84|3618.84|275
1598555100000|2020-08-27 19:05:00|3656.85|3618.85|3656.58|3618.58|3658.47|3620.47|3653.42|3615.42|269
1598555400000|2020-08-27 19:10:00|3656.54|3618.54|3656.83|3618.83|3657.97|3619.97|3653.71|3615.71|261
1598555700000|2020-08-27 19:15:00|3656.87|3618.87|3657.19|3619.19|3660.81|3622.81|3656.05|3618.05|285
1598556000000|2020-08-27 19:20:00|3657.07|3619.07|3653.72|3615.72|3658.47|3620.47|3653.47|3615.47|268
1598556300000|2020-08-27 19:25:00|3653.68|3615.68|3659.02|3621.02|3659.14|3621.14|3652.55|3614.55|252
1598556600000|2020-08-27 19:30:00|3658.97|3620.97|3661.61|3623.61|3663.76|3625.76|3658.92|3620.92|268
1598556900000|2020-08-27 19:35:00|3661.59|3623.59|3658.89|3620.89|3661.6|3623.6|3658.89|3620.89|269
1598557200000|2020-08-27 19:40:00|3658.88|3620.88|3652.01|3614.01|3658.88|3620.88|3651.78|3613.78|257
1598557500000|2020-08-27 19:45:00|3652.09|3614.09|3655.89|3617.89|3657.2|3619.2|3652.09|3614.09|272
1598557800000|2020-08-27 19:50:00|3655.81|3617.81|3652.34|3614.34|3655.81|3617.81|3649.15|3611.15|271
1598558100000|2020-08-27 19:55:00|3652.38|3614.38|3652.41|3614.41|3657.47|3619.47|3652.32|3614.32|277
1598558400000|2020-08-27 20:00:00|3652.4|3614.4|3650.8|3612.8|3652.4|3614.4|3642.24|3604.24|278
1598558700000|2020-08-27 20:05:00|3650.82|3612.82|3663.66|3625.66|3663.66|3625.66|3650.79|3612.79|281
1598559000000|2020-08-27 20:10:00|3663.75|3625.75|3670.31|3632.31|3671.88|3633.88|3663.73|3625.73|278
1598559300000|2020-08-27 20:15:00|3670.34|3632.34|3672.23|3634.23|3677.89|3639.89|3670.1|3632.1|281
1598559600000|2020-08-27 20:20:00|3672.22|3634.22|3669.74|3631.74|3672.44|3634.44|3668.72|3630.72|281
1598559900000|2020-08-27 20:25:00|3669.86|3631.86|3670.44|3632.44|3671.57|3633.57|3668.32|3630.32|264
1598560200000|2020-08-27 20:30:00|3670.4|3632.4|3669.68|3631.68|3672.18|3634.18|3669.44|3631.44|266
1598560500000|2020-08-27 20:35:00|3669.66|3631.66|3661.34|3623.34|3669.71|3631.71|3661.3|3623.3|270
1598560800000|2020-08-27 20:40:00|3661.33|3623.33|3660.15|3622.15|3664.17|3626.17|3660.06|3622.06|265
1598561100000|2020-08-27 20:45:00|3660.12|3622.12|3659.81|3621.81|3661.91|3623.91|3659.73|3621.73|247
1598561400000|2020-08-27 20:50:00|3659.8|3621.8|3660.86|3622.86|3662.62|3624.62|3657.59|3619.59|265
1598561700000|2020-08-27 20:55:00|3660.84|3622.84|3659.02|3621.02|3660.9|3622.9|3657.85|3619.85|248
1598562000000|2020-08-27 21:00:00|3659.51|3621.51|3659.96|3621.96|3659.97|3621.97|3655.29|3617.29|258
1598562300000|2020-08-27 21:05:00|3659.95|3621.95|3664.68|3626.68|3664.72|3626.72|3659.95|3621.95|241
1598562600000|2020-08-27 21:10:00|3664.89|3626.89|3666.27|3628.27|3667.89|3629.89|3664.89|3626.89|250
1598562900000|2020-08-27 21:15:00|3666.24|3628.24|3671.63|3633.63|3672|3634|3666.24|3628.24|261
1598563200000|2020-08-27 21:20:00|3671.66|3633.66|3674.67|3636.67|3674.9|3636.9|3671.66|3633.66|265
1598563500000|2020-08-27 21:25:00|3674.71|3636.71|3679.97|3641.97|3680.09|3642.09|3674.53|3636.53|260
1598563800000|2020-08-27 21:30:00|3679.9|3641.9|3676.81|3638.81|3679.9|3641.9|3676.78|3638.78|257
1598564100000|2020-08-27 21:35:00|3676.79|3638.79|3672.54|3634.54|3676.79|3638.79|3672.45|3634.45|245
1598564400000|2020-08-27 21:40:00|3672.59|3634.59|3683.16|3645.16|3683.42|3645.42|3672.22|3634.22|275
1598564700000|2020-08-27 21:45:00|3683.19|3645.19|3676.2|3638.2|3683.2|3645.2|3676.2|3638.2|277
1598565000000|2020-08-27 21:50:00|3676.23|3638.23|3675.05|3637.05|3676.25|3638.25|3673.59|3635.59|257
1598565300000|2020-08-27 21:55:00|3675.1|3637.1|3679.64|3641.64|3679.64|3641.64|3673.51|3635.51|260
1598565600000|2020-08-27 22:00:00|3679.87|3641.87|3684.21|3646.21|3689.32|3651.32|3679.87|3641.87|274
1598565900000|2020-08-27 22:05:00|3684.24|3646.24|3682.06|3644.06|3684.24|3646.24|3680.42|3642.42|259
1598566200000|2020-08-27 22:10:00|3682.05|3644.05|3673.77|3635.77|3682.96|3644.96|3673.02|3635.02|268
1598566500000|2020-08-27 22:15:00|3673.73|3635.73|3673.76|3635.76|3676.5|3638.5|3672.53|3634.53|280
1598566800000|2020-08-27 22:20:00|3673.75|3635.75|3666.7|3628.7|3673.75|3635.75|3666.65|3628.65|266
1598567100000|2020-08-27 22:25:00|3666.83|3628.83|3676.8|3638.8|3677.26|3639.26|3664.83|3626.83|266
1598567400000|2020-08-27 22:30:00|3676.76|3638.76|3665.59|3627.59|3676.87|3638.87|3665.58|3627.58|260
1598567700000|2020-08-27 22:35:00|3665.61|3627.61|3668.5|3630.5|3674.03|3636.03|3665.59|3627.59|261
1598568000000|2020-08-27 22:40:00|3668.47|3630.47|3670.39|3632.39|3671.17|3633.17|3664.89|3626.89|261
1598568300000|2020-08-27 22:45:00|3670.35|3632.35|3660.62|3622.62|3670.35|3632.35|3660.04|3622.04|271
1598568600000|2020-08-27 22:50:00|3660.55|3622.55|3662.8|3624.8|3662.81|3624.81|3658.71|3620.71|248
1598568900000|2020-08-27 22:55:00|3662.65|3624.65|3656.42|3618.42|3663.59|3625.59|3655.38|3617.38|265
1598569200000|2020-08-27 23:00:00|3656.33|3618.33|3664|3626|3664|3626|3656.33|3618.33|265
1598569500000|2020-08-27 23:05:00|3664.03|3626.03|3672.04|3634.04|3672.06|3634.06|3664.03|3626.03|276
1598569800000|2020-08-27 23:10:00|3672.05|3634.05|3679.58|3641.58|3680.34|3642.34|3672.05|3634.05|269
1598570100000|2020-08-27 23:15:00|3679.53|3641.53|3687.53|3649.53|3687.53|3649.53|3679.21|3641.21|251
1598570400000|2020-08-27 23:20:00|3688.04|3650.04|3688.28|3650.28|3689.04|3651.04|3685.84|3647.84|268
1598570700000|2020-08-27 23:25:00|3688.24|3650.24|3691.66|3653.66|3691.66|3653.66|3686.01|3648.01|272
1598571000000|2020-08-27 23:30:00|3691.59|3653.59|3687.8|3649.8|3694.57|3656.57|3686.18|3648.18|278
1598571300000|2020-08-27 23:35:00|3687.78|3649.78|3689.54|3651.54|3694.62|3656.62|3687.73|3649.73|276
1598571600000|2020-08-27 23:40:00|3689.55|3651.55|3691.62|3653.62|3695.45|3657.45|3689.53|3651.53|262
1598571900000|2020-08-27 23:45:00|3691.66|3653.66|3688.99|3650.99|3691.66|3653.66|3684.88|3646.88|276
1598572200000|2020-08-27 23:50:00|3689.05|3651.05|3687.92|3649.92|3691.21|3653.21|3687.78|3649.78|262
1598572500000|2020-08-27 23:55:00|3687.89|3649.89|3695.21|3657.21|3695.25|3657.25|3685.95|3647.95|271
1598572800000|2020-08-28 00:00:00|3695.31|3657.31|3681.18|3643.18|3699.89|3661.89|3681.18|3643.18|277
1598573100000|2020-08-28 00:05:00|3681.15|3643.15|3675.24|3637.24|3681.22|3643.22|3675.12|3637.12|276
1598573400000|2020-08-28 00:10:00|3675.11|3637.11|3667.58|3629.58|3675.18|3637.18|3667.54|3629.54|279
1598573700000|2020-08-28 00:15:00|3667.55|3629.55|3670.7|3632.7|3671.18|3633.18|3667.55|3629.55|272
1598574000000|2020-08-28 00:20:00|3670.6|3632.6|3669.4|3631.4|3670.65|3632.65|3666.24|3628.24|278
1598574300000|2020-08-28 00:25:00|3669.63|3631.63|3666.24|3628.24|3669.94|3631.94|3663.91|3625.91|277
1598574600000|2020-08-28 00:30:00|3666.31|3628.31|3661.71|3623.71|3668.1|3630.1|3661.52|3623.52|267
1598574900000|2020-08-28 00:35:00|3661.75|3623.75|3658.48|3620.48|3662.13|3624.13|3656.07|3618.07|273
1598575200000|2020-08-28 00:40:00|3658.57|3620.57|3676.23|3638.23|3677.81|3639.81|3658.57|3620.57|277
1598575500000|2020-08-28 00:45:00|3676.31|3638.31|3674.33|3636.33|3677.42|3639.42|3674.08|3636.08|269
1598575800000|2020-08-28 00:50:00|3674.36|3636.36|3686.05|3648.05|3686.49|3648.49|3674.36|3636.36|269
1598576100000|2020-08-28 00:55:00|3686.04|3648.04|3687.6|3649.6|3687.6|3649.6|3685.19|3647.19|271
1598576400000|2020-08-28 01:00:00|3687.82|3649.82|3689.42|3651.42|3697.99|3659.99|3687.82|3649.82|279
1598576700000|2020-08-28 01:05:00|3689.51|3651.51|3691.83|3653.83|3693.36|3655.36|3689.51|3651.51|272
1598577000000|2020-08-28 01:10:00|3691.69|3653.69|3695.36|3657.36|3695.36|3657.36|3689.93|3651.93|274
1598577300000|2020-08-28 01:15:00|3695.34|3657.34|3691.7|3653.7|3697.71|3659.71|3690.97|3652.97|276
1598577600000|2020-08-28 01:20:00|3691.69|3653.69|3694.31|3656.31|3694.96|3656.96|3691.56|3653.56|257
1598577900000|2020-08-28 01:25:00|3694.45|3656.45|3689.47|3651.47|3694.58|3656.58|3688.77|3650.77|255
1598578200000|2020-08-28 01:30:00|3689.7|3651.7|3694.5|3656.5|3698.13|3660.13|3689.7|3651.7|275
1598578500000|2020-08-28 01:35:00|3694.46|3656.46|3690.07|3652.07|3694.75|3656.75|3689.92|3651.92|259
1598578800000|2020-08-28 01:40:00|3690.01|3652.01|3699|3661|3699.44|3661.44|3689.83|3651.83|268
1598579100000|2020-08-28 01:45:00|3699.02|3661.02|3709.3|3671.3|3709.53|3671.53|3699.02|3661.02|279
1598579400000|2020-08-28 01:50:00|3709.29|3671.29|3712.52|3674.52|3712.52|3674.52|3705.87|3667.87|282
1598579700000|2020-08-28 01:55:00|3712.51|3674.51|3715.35|3677.35|3717.24|3679.24|3712.51|3674.51|274
1598580000000|2020-08-28 02:00:00|3715.48|3677.48|3713|3675|3718.29|3680.29|3713|3675|265
1598580300000|2020-08-28 02:05:00|3713.01|3675.01|3720.12|3682.12|3720.12|3682.12|3712.98|3674.98|278
1598580600000|2020-08-28 02:10:00|3720.11|3682.11|3725.7|3687.7|3728.38|3690.38|3720.11|3682.11|274
1598580900000|2020-08-28 02:15:00|3725.73|3687.73|3716.72|3678.72|3725.75|3687.75|3714.9|3676.9|281
1598581200000|2020-08-28 02:20:00|3716.65|3678.65|3713.86|3675.86|3718.67|3680.67|3713.14|3675.14|265
1598581500000|2020-08-28 02:25:00|3713.75|3675.75|3715.71|3677.71|3717.35|3679.35|3713.55|3675.55|262
1598581800000|2020-08-28 02:30:00|3715.73|3677.73|3714.53|3676.53|3717.59|3679.59|3712.71|3674.71|269
1598582100000|2020-08-28 02:35:00|3714.45|3676.45|3716.33|3678.33|3717.56|3679.56|3713.76|3675.76|277
1598582400000|2020-08-28 02:40:00|3716.27|3678.27|3718.3|3680.3|3720.07|3682.07|3716.21|3678.21|263
1598582700000|2020-08-28 02:45:00|3718.29|3680.29|3722.5|3684.5|3724.95|3686.95|3718.25|3680.25|274
1598583000000|2020-08-28 02:50:00|3722.43|3684.43|3716.79|3678.79|3723.57|3685.57|3716.78|3678.78|274
1598583300000|2020-08-28 02:55:00|3716.81|3678.81|3718.27|3680.27|3718.33|3680.33|3711.84|3673.84|260
1598583600000|2020-08-28 03:00:00|3718.25|3680.25|3717.74|3679.74|3724.33|3686.33|3717.66|3679.66|279
1598583900000|2020-08-28 03:05:00|3717.79|3679.79|3728.27|3690.27|3729.01|3691.01|3717.69|3679.69|263
1598584200000|2020-08-28 03:10:00|3728.3|3690.3|3729.09|3691.09|3729.09|3691.09|3724.13|3686.13|261
1598584500000|2020-08-28 03:15:00|3729.13|3691.13|3724.93|3686.93|3730.81|3692.81|3724.32|3686.32|258
1598584800000|2020-08-28 03:20:00|3724.95|3686.95|3716.63|3678.63|3724.95|3686.95|3716.53|3678.53|269
1598585100000|2020-08-28 03:25:00|3716.7|3678.7|3714.2|3676.2|3716.74|3678.74|3712.78|3674.78|249
1598585400000|2020-08-28 03:30:00|3714.25|3676.25|3711.45|3673.45|3718.27|3680.27|3711.45|3673.45|272
1598585700000|2020-08-28 03:35:00|3711.31|3673.31|3712.13|3674.13|3713.36|3675.36|3710.83|3672.83|239
1598586000000|2020-08-28 03:40:00|3712.12|3674.12|3710.67|3672.67|3713.33|3675.33|3710.26|3672.26|242
1598586300000|2020-08-28 03:45:00|3710.68|3672.68|3714.64|3676.64|3716.7|3678.7|3710.65|3672.65|259
1598586600000|2020-08-28 03:50:00|3714.73|3676.73|3715.04|3677.04|3716.82|3678.82|3714.67|3676.67|245
1598586900000|2020-08-28 03:55:00|3714.91|3676.91|3722.26|3684.26|3722.39|3684.39|3714.63|3676.63|234
1598587200000|2020-08-28 04:00:00|3722.31|3684.31|3721.39|3683.39|3725.77|3687.77|3721.39|3683.39|240
1598587500000|2020-08-28 04:05:00|3721.31|3683.31|3718.76|3680.76|3721.31|3683.31|3716.45|3678.45|239
1598587800000|2020-08-28 04:10:00|3718.85|3680.85|3726.11|3688.11|3727.77|3689.77|3718.85|3680.85|268
1598588100000|2020-08-28 04:15:00|3726.13|3688.13|3723.53|3685.53|3726.48|3688.48|3723.53|3685.53|243
1598588400000|2020-08-28 04:20:00|3723.4|3685.4|3722.77|3684.77|3724.6|3686.6|3722.77|3684.77|248
1598588700000|2020-08-28 04:25:00|3722.76|3684.76|3722.18|3684.18|3722.78|3684.78|3718.83|3680.83|228
1598589000000|2020-08-28 04:30:00|3722.19|3684.19|3716.87|3678.87|3722.67|3684.67|3716.82|3678.82|257
1598589300000|2020-08-28 04:35:00|3716.86|3678.86|3715.69|3677.69|3716.86|3678.86|3715.4|3677.4|233
1598589600000|2020-08-28 04:40:00|3715.7|3677.7|3718.77|3680.77|3718.95|3680.95|3715.07|3677.07|245
1598589900000|2020-08-28 04:45:00|3718.84|3680.84|3725.24|3687.24|3725.24|3687.24|3718.74|3680.74|248
1598590200000|2020-08-28 04:50:00|3725.26|3687.26|3721.89|3683.89|3728.35|3690.35|3721.87|3683.87|265
1598590500000|2020-08-28 04:55:00|3721.91|3683.91|3726.48|3688.48|3726.53|3688.53|3721.52|3683.52|250
1598590800000|2020-08-28 05:00:00|3726.5|3688.5|3727.4|3689.4|3730.89|3692.89|3726.5|3688.5|263
1598591100000|2020-08-28 05:05:00|3727.43|3689.43|3723.91|3685.91|3727.43|3689.43|3723.52|3685.52|249
1598591400000|2020-08-28 05:10:00|3723.96|3685.96|3721.39|3683.39|3723.96|3685.96|3720.41|3682.41|267
1598591700000|2020-08-28 05:15:00|3721.38|3683.38|3723.69|3685.69|3724.17|3686.17|3720.31|3682.31|246
1598592000000|2020-08-28 05:20:00|3723.68|3685.68|3717.19|3679.19|3723.68|3685.68|3716.95|3678.95|240
1598592300000|2020-08-28 05:25:00|3717.18|3679.18|3715.17|3677.17|3717.18|3679.18|3714.43|3676.43|245
1598592600000|2020-08-28 05:30:00|3715.16|3677.16|3713.62|3675.62|3715.81|3677.81|3713.59|3675.59|230
1598592900000|2020-08-28 05:35:00|3713.56|3675.56|3713.93|3675.93|3714.72|3676.72|3712.56|3674.56|238
1598593200000|2020-08-28 05:40:00|3714.08|3676.08|3719.66|3681.66|3719.66|3681.66|3713.86|3675.86|244
1598593500000|2020-08-28 05:45:00|3719.69|3681.69|3719.3|3681.3|3721.3|3683.3|3718.86|3680.86|238
1598593800000|2020-08-28 05:50:00|3719.23|3681.23|3727.42|3689.42|3727.6|3689.6|3718.89|3680.89|251
1598594100000|2020-08-28 05:55:00|3727.55|3689.55|3729.56|3691.56|3730.26|3692.26|3727.34|3689.34|258
1598594400000|2020-08-28 06:00:00|3729.55|3691.55|3725.09|3687.09|3730.03|3692.03|3724.47|3686.47|259
1598594700000|2020-08-28 06:05:00|3725.01|3687.01|3722.99|3684.99|3725.84|3687.84|3722.95|3684.95|259
1598595000000|2020-08-28 06:10:00|3722.98|3684.98|3723.64|3685.64|3724.92|3686.92|3721.33|3683.33|278
1598595300000|2020-08-28 06:15:00|3723.7|3685.7|3726.89|3688.89|3726.89|3688.89|3723.7|3685.7|257
1598595600000|2020-08-28 06:20:00|3727.1|3689.1|3735.15|3697.15|3735.15|3697.15|3727.1|3689.1|276
1598595900000|2020-08-28 06:25:00|3735.2|3697.2|3735.89|3697.89|3737.59|3699.59|3733.59|3695.59|263
1598596200000|2020-08-28 06:30:00|3735.95|3697.95|3734.49|3696.49|3737.2|3699.2|3731.78|3693.78|253
1598596500000|2020-08-28 06:35:00|3734.37|3696.37|3742.81|3704.81|3746.51|3708.51|3734.37|3696.37|274
1598596800000|2020-08-28 06:40:00|3742.82|3704.82|3743.16|3705.16|3745.4|3707.4|3742.57|3704.57|267
1598597100000|2020-08-28 06:45:00|3743.14|3705.14|3742.74|3704.74|3743.77|3705.77|3739.21|3701.21|262
1598597400000|2020-08-28 06:50:00|3742.67|3704.67|3739.79|3701.79|3743.19|3705.19|3739.54|3701.54|259
1598597700000|2020-08-28 06:55:00|3739.8|3701.8|3744.07|3706.07|3744.49|3706.49|3739.62|3701.62|260
1598598000000|2020-08-28 07:00:00|3744.09|3706.09|3734.67|3696.67|3746.63|3708.63|3734.67|3696.67|277
1598598300000|2020-08-28 07:05:00|3734.65|3696.65|3732.87|3694.87|3735.25|3697.25|3732.63|3694.63|265
1598598600000|2020-08-28 07:10:00|3732.78|3694.78|3731.66|3693.66|3733.89|3695.89|3731.35|3693.35|250
1598598900000|2020-08-28 07:15:00|3731.76|3693.76|3732.71|3694.71|3732.89|3694.89|3729.42|3691.42|259
1598599200000|2020-08-28 07:20:00|3732.74|3694.74|3724.32|3686.32|3732.92|3694.92|3724.32|3686.32|257
1598599500000|2020-08-28 07:25:00|3724.43|3686.43|3726.57|3688.57|3727.16|3689.16|3724.18|3686.18|252
1598599800000|2020-08-28 07:30:00|3726.58|3688.58|3724.41|3686.41|3728.35|3690.35|3724.29|3686.29|256
1598600100000|2020-08-28 07:35:00|3724.39|3686.39|3723.44|3685.44|3724.39|3686.39|3721.35|3683.35|255
1598600400000|2020-08-28 07:40:00|3723.41|3685.41|3716.48|3678.48|3723.41|3685.41|3716.48|3678.48|253
1598600700000|2020-08-28 07:45:00|3716.45|3678.45|3718.28|3680.28|3720.8|3682.8|3716.32|3678.32|257
1598601000000|2020-08-28 07:50:00|3718.32|3680.32|3717.39|3679.39|3718.42|3680.42|3716.54|3678.54|246
1598601300000|2020-08-28 07:55:00|3717.41|3679.41|3719.36|3681.36|3719.36|3681.36|3716.46|3678.46|246
1598601600000|2020-08-28 08:00:00|3719.38|3681.38|3711.01|3673.01|3719.54|3681.54|3710.98|3672.98|274
1598601900000|2020-08-28 08:05:00|3710.99|3672.99|3714.79|3676.79|3715.71|3677.71|3710.99|3672.99|259
1598602200000|2020-08-28 08:10:00|3714.81|3676.81|3717.48|3679.48|3717.48|3679.48|3714.79|3676.79|241
1598602500000|2020-08-28 08:15:00|3717.57|3679.57|3718.96|3680.96|3719.81|3681.81|3717.28|3679.28|259
1598602800000|2020-08-28 08:20:00|3718.95|3680.95|3720.08|3682.08|3720.08|3682.08|3717.16|3679.16|263
1598603100000|2020-08-28 08:25:00|3720.06|3682.06|3723.99|3685.99|3725.03|3687.03|3720.06|3682.06|260
1598603400000|2020-08-28 08:30:00|3724.03|3686.03|3722.19|3684.19|3724.19|3686.19|3720.67|3682.67|251
1598603700000|2020-08-28 08:35:00|3722.16|3684.16|3728.07|3690.07|3728.11|3690.11|3722.16|3684.16|267
1598604000000|2020-08-28 08:40:00|3728.12|3690.12|3728.17|3690.17|3732.66|3694.66|3728.04|3690.04|263
1598604300000|2020-08-28 08:45:00|3728.13|3690.13|3724.54|3686.54|3728.17|3690.17|3722.76|3684.76|277
1598604600000|2020-08-28 08:50:00|3724.49|3686.49|3721.74|3683.74|3724.52|3686.52|3719.5|3681.5|258
1598604900000|2020-08-28 08:55:00|3721.78|3683.78|3719.47|3681.47|3722.2|3684.2|3719.26|3681.26|261
1598605200000|2020-08-28 09:00:00|3719.46|3681.46|3727.77|3689.77|3727.82|3689.82|3719.46|3681.46|261
1598605500000|2020-08-28 09:05:00|3727.8|3689.8|3732.4|3694.4|3732.62|3694.62|3727.78|3689.78|265
1598605800000|2020-08-28 09:10:00|3732.41|3694.41|3735.6|3697.6|3735.87|3697.87|3732.06|3694.06|252
1598606100000|2020-08-28 09:15:00|3735.62|3697.62|3740.88|3702.88|3741.68|3703.68|3735.58|3697.58|275
1598606400000|2020-08-28 09:20:00|3740.95|3702.95|3749.4|3711.4|3749.74|3711.74|3740.07|3702.07|263
1598606700000|2020-08-28 09:25:00|3749.04|3711.04|3743.82|3705.82|3749.04|3711.04|3743.7|3705.7|261
1598607000000|2020-08-28 09:30:00|3743.81|3705.81|3743.3|3705.3|3748.77|3710.77|3743.25|3705.25|261
1598607300000|2020-08-28 09:35:00|3743.02|3705.02|3742.24|3704.24|3743.12|3705.12|3738.97|3700.97|265
1598607600000|2020-08-28 09:40:00|3742.16|3704.16|3740.37|3702.37|3743.57|3705.57|3739.72|3701.72|256
1598607900000|2020-08-28 09:45:00|3740.27|3702.27|3742.54|3704.54|3744.22|3706.22|3740.27|3702.27|264
1598608200000|2020-08-28 09:50:00|3742.58|3704.58|3745.01|3707.01|3745.01|3707.01|3741.95|3703.95|255
1598608500000|2020-08-28 09:55:00|3745.08|3707.08|3751.12|3713.12|3753.96|3715.96|3745.08|3707.08|266
1598608800000|2020-08-28 10:00:00|3751.14|3713.14|3742.65|3704.65|3752.2|3714.2|3742.65|3704.65|271
1598609100000|2020-08-28 10:05:00|3742.66|3704.66|3740.53|3702.53|3743.71|3705.71|3736.93|3698.93|268
1598609400000|2020-08-28 10:10:00|3740.56|3702.56|3742.4|3704.4|3742.85|3704.85|3738.94|3700.94|261
1598609700000|2020-08-28 10:15:00|3742.41|3704.41|3746.9|3708.9|3748.26|3710.26|3740.55|3702.55|260
1598610000000|2020-08-28 10:20:00|3746.84|3708.84|3742.08|3704.08|3746.84|3708.84|3742|3704|257
1598610300000|2020-08-28 10:25:00|3742.16|3704.16|3737.23|3699.23|3742.17|3704.17|3736.42|3698.42|256
1598610600000|2020-08-28 10:30:00|3737.18|3699.18|3737.69|3699.69|3740.18|3702.18|3736.6|3698.6|264
1598610900000|2020-08-28 10:35:00|3737.52|3699.52|3737.38|3699.38|3739.1|3701.1|3736.6|3698.6|271
1598611200000|2020-08-28 10:40:00|3737.41|3699.41|3746.05|3708.05|3746.06|3708.06|3736.82|3698.82|266
1598611500000|2020-08-28 10:45:00|3745.96|3707.96|3744.06|3706.06|3746.97|3708.97|3743.97|3705.97|255
1598611800000|2020-08-28 10:50:00|3743.99|3705.99|3745.26|3707.26|3745.72|3707.72|3742.81|3704.81|263
1598612100000|2020-08-28 10:55:00|3745.27|3707.27|3747.94|3709.94|3748.49|3710.49|3745.23|3707.23|249
1598612400000|2020-08-28 11:00:00|3747.96|3709.96|3743.94|3705.94|3749.01|3711.01|3743.92|3705.92|264
1598612700000|2020-08-28 11:05:00|3743.95|3705.95|3741.94|3703.94|3746.23|3708.23|3741.48|3703.48|244
1598613000000|2020-08-28 11:10:00|3741.93|3703.93|3747.11|3709.11|3747.11|3709.11|3741.93|3703.93|273
1598613300000|2020-08-28 11:15:00|3747.12|3709.12|3750.2|3712.2|3751.34|3713.34|3747.12|3709.12|254
1598613600000|2020-08-28 11:20:00|3750.19|3712.19|3748.08|3710.08|3750.52|3712.52|3747.57|3709.57|242
1598613900000|2020-08-28 11:25:00|3748.17|3710.17|3746.65|3708.65|3748.17|3710.17|3744.99|3706.99|250
1598614200000|2020-08-28 11:30:00|3746.61|3708.61|3751.63|3713.63|3751.69|3713.69|3746.6|3708.6|269
1598614500000|2020-08-28 11:35:00|3751.73|3713.73|3753.27|3715.27|3753.27|3715.27|3749.29|3711.29|265
1598614800000|2020-08-28 11:40:00|3753.35|3715.35|3758.97|3720.97|3760.14|3722.14|3753.35|3715.35|277
1598615100000|2020-08-28 11:45:00|3758.99|3720.99|3766.89|3728.89|3767.81|3729.81|3758.99|3720.99|267
1598615400000|2020-08-28 11:50:00|3766.86|3728.86|3760.45|3722.45|3766.86|3728.86|3760.45|3722.45|264
1598615700000|2020-08-28 11:55:00|3760.37|3722.37|3765.4|3727.4|3765.48|3727.48|3760.23|3722.23|270
1598616000000|2020-08-28 12:00:00|3765.45|3727.45|3761.45|3723.45|3768.28|3730.28|3758.27|3720.27|282
1598616300000|2020-08-28 12:05:00|3761.46|3723.46|3764.25|3726.25|3766.26|3728.26|3761.46|3723.46|272
1598616600000|2020-08-28 12:10:00|3764.26|3726.26|3758.52|3720.52|3764.76|3726.76|3757.03|3719.03|261
1598616900000|2020-08-28 12:15:00|3758.54|3720.54|3756.56|3718.56|3759.38|3721.38|3754.2|3716.2|254
1598617200000|2020-08-28 12:20:00|3756.55|3718.55|3763.16|3725.16|3763.53|3725.53|3756.47|3718.47|274
1598617500000|2020-08-28 12:25:00|3763.02|3725.02|3757|3719|3763.02|3725.02|3755.81|3717.81|276
1598617800000|2020-08-28 12:30:00|3757.05|3719.05|3755.36|3717.36|3759.18|3721.18|3755.29|3717.29|259
1598618100000|2020-08-28 12:35:00|3755.37|3717.37|3752.58|3714.58|3756.03|3718.03|3751.73|3713.73|271
1598618400000|2020-08-28 12:40:00|3752.56|3714.56|3753.88|3715.88|3753.92|3715.92|3749.64|3711.64|269
1598618700000|2020-08-28 12:45:00|3753.81|3715.81|3752.35|3714.35|3755.24|3717.24|3752.35|3714.35|251
1598619000000|2020-08-28 12:50:00|3752.28|3714.28|3740.26|3702.26|3752.36|3714.36|3739.75|3701.75|264
1598619300000|2020-08-28 12:55:00|3740.32|3702.32|3745.08|3707.08|3745.08|3707.08|3738.46|3700.46|270
1598619600000|2020-08-28 13:00:00|3745.11|3707.11|3743.95|3705.95|3747.49|3709.49|3743.93|3705.93|239
1598619900000|2020-08-28 13:05:00|3743.94|3705.94|3743.03|3705.03|3745.11|3707.11|3741.41|3703.41|258
1598620200000|2020-08-28 13:10:00|3743|3705|3747.84|3709.84|3748.97|3710.97|3742.95|3704.95|266
1598620500000|2020-08-28 13:15:00|3747.78|3709.78|3750.66|3712.66|3752.02|3714.02|3747.07|3709.07|258
1598620800000|2020-08-28 13:20:00|3750.56|3712.56|3751.69|3713.69|3752.79|3714.79|3749.66|3711.66|250
1598621100000|2020-08-28 13:25:00|3751.48|3713.48|3742.8|3704.8|3751.48|3713.48|3742.8|3704.8|267
1598621400000|2020-08-28 13:30:00|3742.72|3704.72|3744.02|3706.02|3744.03|3706.03|3738.69|3700.69|269
1598621700000|2020-08-28 13:35:00|3744|3706|3745.12|3707.12|3747.98|3709.98|3743.98|3705.98|273
1598622000000|2020-08-28 13:40:00|3744.97|3706.97|3739.91|3701.91|3747.87|3709.87|3739.75|3701.75|266
1598622300000|2020-08-28 13:45:00|3739.93|3701.93|3744.8|3706.8|3745.01|3707.01|3739.78|3701.78|263
1598622600000|2020-08-28 13:50:00|3744.91|3706.91|3748.48|3710.48|3748.48|3710.48|3744.78|3706.78|256
1598622900000|2020-08-28 13:55:00|3748.54|3710.54|3750.13|3712.13|3750.13|3712.13|3747.7|3709.7|264
1598623200000|2020-08-28 14:00:00|3750.29|3712.29|3745.43|3707.43|3751.55|3713.55|3745.11|3707.11|273
1598623500000|2020-08-28 14:05:00|3745.35|3707.35|3763.48|3725.48|3763.48|3725.48|3743.83|3705.83|283
1598623800000|2020-08-28 14:10:00|3763.58|3725.58|3766.64|3728.64|3767.88|3729.88|3763.58|3725.58|289
1598624100000|2020-08-28 14:15:00|3766.66|3728.66|3759.29|3721.29|3768.5|3730.5|3759.29|3721.29|284
1598624400000|2020-08-28 14:20:00|3759.22|3721.22|3761.26|3723.26|3761.73|3723.73|3756.81|3718.81|273
1598624700000|2020-08-28 14:25:00|3761.22|3723.22|3757.79|3719.79|3761.22|3723.22|3757.08|3719.08|265
1598625000000|2020-08-28 14:30:00|3757.78|3719.78|3756.9|3718.9|3762.87|3724.87|3756.88|3718.88|265
1598625300000|2020-08-28 14:35:00|3756.89|3718.89|3748.49|3710.49|3757.65|3719.65|3748.37|3710.37|277
1598625600000|2020-08-28 14:40:00|3748.47|3710.47|3748.54|3710.54|3750.49|3712.49|3745.42|3707.42|276
1598625900000|2020-08-28 14:45:00|3748.44|3710.44|3748.39|3710.39|3748.97|3710.97|3741.93|3703.93|268
1598626200000|2020-08-28 14:50:00|3748.9|3710.9|3752.18|3714.18|3756.59|3718.59|3748.9|3710.9|284
1598626500000|2020-08-28 14:55:00|3752.13|3714.13|3756.57|3718.57|3756.98|3718.98|3751.4|3713.4|284
1598626800000|2020-08-28 15:00:00|3756.53|3718.53|3759.23|3721.23|3760.4|3722.4|3756.47|3718.47|272
1598627100000|2020-08-28 15:05:00|3759.21|3721.21|3765.83|3727.83|3765.83|3727.83|3759.21|3721.21|279
1598627400000|2020-08-28 15:10:00|3765.87|3727.87|3770.64|3732.64|3773.08|3735.08|3765.75|3727.75|280
1598627700000|2020-08-28 15:15:00|3770.77|3732.77|3777.45|3739.45|3778.07|3740.07|3770.77|3732.77|277
1598628000000|2020-08-28 15:20:00|3777.39|3739.39|3777.42|3739.42|3780.82|3742.82|3772.91|3734.91|281
1598628300000|2020-08-28 15:25:00|3777.69|3739.69|3784.13|3746.13|3787.47|3749.47|3777.67|3739.67|282
1598628600000|2020-08-28 15:30:00|3784.07|3746.07|3782.79|3744.79|3788.4|3750.4|3782.37|3744.37|283
1598628900000|2020-08-28 15:35:00|3782.62|3744.62|3783.53|3745.53|3784.12|3746.12|3778.25|3740.25|281
1598629200000|2020-08-28 15:40:00|3783.57|3745.57|3790.26|3752.26|3790.74|3752.74|3779.21|3741.21|278
1598629500000|2020-08-28 15:45:00|3790.24|3752.24|3785.6|3747.6|3791.35|3753.35|3783.6|3745.6|281
1598629800000|2020-08-28 15:50:00|3785.66|3747.66|3791.91|3753.91|3791.94|3753.94|3784.13|3746.13|281
1598630100000|2020-08-28 15:55:00|3791.74|3753.74|3793.73|3755.73|3795.88|3757.88|3790.45|3752.45|278
1598630400000|2020-08-28 16:00:00|3793.81|3755.81|3787.56|3749.56|3799.97|3761.97|3784.82|3746.82|272
1598630700000|2020-08-28 16:05:00|3787.55|3749.55|3786.8|3748.8|3791.36|3753.36|3786.12|3748.12|275
1598631000000|2020-08-28 16:10:00|3786.87|3748.87|3796.99|3758.99|3796.99|3758.99|3786.62|3748.62|271
1598631300000|2020-08-28 16:15:00|3797.02|3759.02|3789.98|3751.98|3800.88|3762.88|3789.97|3751.97|288
1598631600000|2020-08-28 16:20:00|3789.91|3751.91|3790.78|3752.78|3793.98|3755.98|3788.48|3750.48|285
1598631900000|2020-08-28 16:25:00|3790.75|3752.75|3788.08|3750.08|3791.12|3753.12|3787.43|3749.43|277
1598632200000|2020-08-28 16:30:00|3788.14|3750.14|3793.3|3755.3|3793.37|3755.37|3788.14|3750.14|257
1598632500000|2020-08-28 16:35:00|3793.23|3755.23|3785.72|3747.72|3793.34|3755.34|3785.69|3747.69|266
1598632800000|2020-08-28 16:40:00|3785.71|3747.71|3793.62|3755.62|3794.37|3756.37|3785.23|3747.23|259
1598633100000|2020-08-28 16:45:00|3793.64|3755.64|3790.33|3752.33|3798.2|3760.2|3790.16|3752.16|273
1598633400000|2020-08-28 16:50:00|3790.32|3752.32|3796.06|3758.06|3798|3760|3789.63|3751.63|266
1598633700000|2020-08-28 16:55:00|3796.07|3758.07|3788.89|3750.89|3796.07|3758.07|3788.89|3750.89|263
1598634000000|2020-08-28 17:00:00|3788.93|3750.93|3787.7|3749.7|3792.12|3754.12|3786.61|3748.61|277
1598634300000|2020-08-28 17:05:00|3787.79|3749.79|3786.44|3748.44|3789.69|3751.69|3786.44|3748.44|258
1598634600000|2020-08-28 17:10:00|3786.36|3748.36|3789.09|3751.09|3792.73|3754.73|3786.23|3748.23|269
1598634900000|2020-08-28 17:15:00|3788.9|3750.9|3780.35|3742.35|3789.05|3751.05|3779.04|3741.04|280
1598635200000|2020-08-28 17:20:00|3780.34|3742.34|3772.38|3734.38|3780.58|3742.58|3771.5|3733.5|283
1598635500000|2020-08-28 17:25:00|3772.32|3734.32|3773.25|3735.25|3775.56|3737.56|3771.92|3733.92|271
1598635800000|2020-08-28 17:30:00|3773.11|3735.11|3776.05|3738.05|3779.23|3741.23|3772.91|3734.91|249
1598636100000|2020-08-28 17:35:00|3776.03|3738.03|3771.74|3733.74|3776.23|3738.23|3771.74|3733.74|246
1598636400000|2020-08-28 17:40:00|3771.68|3733.68|3763.68|3725.68|3772.48|3734.48|3763.68|3725.68|266
1598636700000|2020-08-28 17:45:00|3763.53|3725.53|3767.1|3729.1|3767.1|3729.1|3761.6|3723.6|269
1598637000000|2020-08-28 17:50:00|3767.08|3729.08|3765.2|3727.2|3767.33|3729.33|3763.96|3725.96|267
1598637300000|2020-08-28 17:55:00|3765.24|3727.24|3768.08|3730.08|3771.38|3733.38|3765.23|3727.23|259
1598637600000|2020-08-28 18:00:00|3768.07|3730.07|3766.71|3728.71|3769.36|3731.36|3766.35|3728.35|271
1598637900000|2020-08-28 18:05:00|3766.72|3728.72|3775.53|3737.53|3775.66|3737.66|3766.21|3728.21|262
1598638200000|2020-08-28 18:10:00|3775.54|3737.54|3769.88|3731.88|3775.74|3737.74|3769.88|3731.88|259
1598638500000|2020-08-28 18:15:00|3769.86|3731.86|3770.79|3732.79|3772.42|3734.42|3769.23|3731.23|266
1598638800000|2020-08-28 18:20:00|3770.72|3732.72|3776.78|3738.78|3776.78|3738.78|3770.12|3732.12|267
1598639100000|2020-08-28 18:25:00|3776.79|3738.79|3779.29|3741.29|3783.61|3745.61|3776.79|3738.79|262
1598639400000|2020-08-28 18:30:00|3779.28|3741.28|3776.42|3738.42|3779.3|3741.3|3775.85|3737.85|273
1598639700000|2020-08-28 18:35:00|3776.25|3738.25|3775.06|3737.06|3776.77|3738.77|3773.17|3735.17|274
1598640000000|2020-08-28 18:40:00|3775.05|3737.05|3774.27|3736.27|3777.67|3739.67|3774.19|3736.19|272
1598640300000|2020-08-28 18:45:00|3774.28|3736.28|3775.97|3737.97|3775.97|3737.97|3773.16|3735.16|277
1598640600000|2020-08-28 18:50:00|3776.02|3738.02|3772.35|3734.35|3776.53|3738.53|3771.65|3733.65|268
1598640900000|2020-08-28 18:55:00|3772.3|3734.3|3776.04|3738.04|3776.34|3738.34|3771.64|3733.64|268
1598641200000|2020-08-28 19:00:00|3775.94|3737.94|3775.86|3737.86|3775.94|3737.94|3774.32|3736.32|268
1598641500000|2020-08-28 19:05:00|3775.8|3737.8|3780.87|3742.87|3780.87|3742.87|3774.14|3736.14|274
1598641800000|2020-08-28 19:10:00|3781.02|3743.02|3782.82|3744.82|3783.32|3745.32|3781.02|3743.02|278
1598642100000|2020-08-28 19:15:00|3782.9|3744.9|3779.62|3741.62|3784.1|3746.1|3778.82|3740.82|264
1598642400000|2020-08-28 19:20:00|3779.74|3741.74|3777.79|3739.79|3781.52|3743.52|3777.79|3739.79|269
1598642700000|2020-08-28 19:25:00|3777.75|3739.75|3779.09|3741.09|3779.09|3741.09|3776.6|3738.6|268
1598643000000|2020-08-28 19:30:00|3779.08|3741.08|3780.81|3742.81|3780.81|3742.81|3777.04|3739.04|275
1598643300000|2020-08-28 19:35:00|3780.79|3742.79|3789.33|3751.33|3789.33|3751.33|3780.79|3742.79|260
1598643600000|2020-08-28 19:40:00|3789.32|3751.32|3793.23|3755.23|3793.55|3755.55|3789.32|3751.32|279
1598643900000|2020-08-28 19:45:00|3793.31|3755.31|3789.12|3751.12|3793.53|3755.53|3789.04|3751.04|264
1598644200000|2020-08-28 19:50:00|3789.16|3751.16|3786.53|3748.53|3789.48|3751.48|3785.04|3747.04|262
1598644500000|2020-08-28 19:55:00|3786.51|3748.51|3782.92|3744.92|3786.55|3748.55|3782.92|3744.92|272
1598644800000|2020-08-28 20:00:00|3782.79|3744.79|3779.44|3741.44|3782.8|3744.8|3779.07|3741.07|271
1598645100000|2020-08-28 20:05:00|3779.54|3741.54|3778.9|3740.9|3779.95|3741.95|3778.78|3740.78|249
1598645400000|2020-08-28 20:10:00|3778.93|3740.93|3779.42|3741.42|3779.42|3741.42|3777.59|3739.59|259
1598645700000|2020-08-28 20:15:00|3779.45|3741.45|3779.72|3741.72|3780.65|3742.65|3779.27|3741.27|249
1598646000000|2020-08-28 20:20:00|3779.67|3741.67|3776.3|3738.3|3779.71|3741.71|3775.6|3737.6|260
1598646300000|2020-08-28 20:25:00|3776.29|3738.29|3777.86|3739.86|3778.36|3740.36|3776.25|3738.25|236
1598646600000|2020-08-28 20:30:00|3777.88|3739.88|3772.33|3734.33|3777.88|3739.88|3772.29|3734.29|259
1598646900000|2020-08-28 20:35:00|3772.3|3734.3|3771.18|3733.18|3772.3|3734.3|3770.69|3732.69|258
1598647200000|2020-08-28 20:40:00|3771.2|3733.2|3774.1|3736.1|3774.1|3736.1|3770.97|3732.97|263
1598647500000|2020-08-28 20:45:00|3774.25|3736.25|3771.89|3733.89|3778.05|3740.05|3771.89|3733.89|270
1598647800000|2020-08-28 20:50:00|3771.85|3733.85|3767.8|3729.8|3771.85|3733.85|3766|3728|275
1598648100000|2020-08-28 20:55:00|3767.84|3729.84|3770.24|3732.24|3770.28|3732.28|3767.62|3729.62|212
1598684400000|2020-08-29 07:00:00|3798.13|3760.13|3794.46|3756.46|3798.17|3760.17|3794.46|3756.46|214
1598684700000|2020-08-29 07:05:00|3794.45|3756.45|3790.87|3752.87|3794.45|3756.45|3790.87|3752.87|251
1598685000000|2020-08-29 07:10:00|3790.91|3752.91|3794.69|3756.69|3794.69|3756.69|3790.55|3752.55|257
1598685300000|2020-08-29 07:15:00|3794.71|3756.71|3795.81|3757.81|3797.03|3759.03|3794.71|3756.71|254
1598685600000|2020-08-29 07:20:00|3795.83|3757.83|3793.72|3755.72|3795.83|3757.83|3793.4|3755.4|251
1598685900000|2020-08-29 07:25:00|3793.7|3755.7|3801.74|3763.74|3801.74|3763.74|3793.7|3755.7|263
1598686200000|2020-08-29 07:30:00|3801.81|3763.81|3809.96|3771.96|3810.85|3772.85|3801.8|3763.8|269
1598686500000|2020-08-29 07:35:00|3809.95|3771.95|3812.93|3774.93|3816.32|3778.32|3809.94|3771.94|273
1598686800000|2020-08-29 07:40:00|3813.04|3775.04|3815.89|3777.89|3816.97|3778.97|3813.04|3775.04|268
1598687100000|2020-08-29 07:45:00|3815.88|3777.88|3822.2|3784.2|3822.74|3784.74|3815.88|3777.88|268
1598687400000|2020-08-29 07:50:00|3822.24|3784.24|3815.74|3777.74|3823.08|3785.08|3813.29|3775.29|273
1598687700000|2020-08-29 07:55:00|3815.8|3777.8|3819.08|3781.08|3821.49|3783.49|3815.8|3777.8|255
1598688000000|2020-08-29 08:00:00|3819.1|3781.1|3813.21|3775.21|3821.51|3783.51|3813.21|3775.21|284
1598688300000|2020-08-29 08:05:00|3813.24|3775.24|3813.05|3775.05|3813.85|3775.85|3811.17|3773.17|252
1598688600000|2020-08-29 08:10:00|3813.03|3775.03|3809.6|3771.6|3813.03|3775.03|3807.29|3769.29|263
1598688900000|2020-08-29 08:15:00|3809.57|3771.57|3808.61|3770.61|3810.58|3772.58|3808.61|3770.61|247
1598689200000|2020-08-29 08:20:00|3808.7|3770.7|3810.91|3772.91|3811.4|3773.4|3807.99|3769.99|263
1598689500000|2020-08-29 08:25:00|3810.92|3772.92|3813.03|3775.03|3814.06|3776.06|3810.77|3772.77|255
1598689800000|2020-08-29 08:30:00|3813.01|3775.01|3808.47|3770.47|3813.12|3775.12|3808.35|3770.35|275
1598690100000|2020-08-29 08:35:00|3808.46|3770.46|3808.81|3770.81|3809.45|3771.45|3805.55|3767.55|252
1598690400000|2020-08-29 08:40:00|3808.83|3770.83|3811.35|3773.35|3812.44|3774.44|3808.68|3770.68|260
1598690700000|2020-08-29 08:45:00|3811.3|3773.3|3809.5|3771.5|3811.49|3773.49|3807.4|3769.4|270
1598691000000|2020-08-29 08:50:00|3809.47|3771.47|3809.73|3771.73|3812.04|3774.04|3808.48|3770.48|255
1598691300000|2020-08-29 08:55:00|3809.74|3771.74|3814.58|3776.58|3817.18|3779.18|3809.73|3771.73|267
1598691600000|2020-08-29 09:00:00|3814.92|3776.92|3811.02|3773.02|3815.68|3777.68|3811.02|3773.02|257
1598691900000|2020-08-29 09:05:00|3810.7|3772.7|3817.72|3779.72|3820.09|3782.09|3810.25|3772.25|269
1598692200000|2020-08-29 09:10:00|3817.69|3779.69|3816.36|3778.36|3817.98|3779.98|3814.13|3776.13|263
1598692500000|2020-08-29 09:15:00|3816.35|3778.35|3816.97|3778.97|3817.02|3779.02|3814.86|3776.86|265
1598692800000|2020-08-29 09:20:00|3817|3779|3815.53|3777.53|3818.63|3780.63|3814.34|3776.34|262
1598693100000|2020-08-29 09:25:00|3815.67|3777.67|3813.81|3775.81|3817.95|3779.95|3813.67|3775.67|236
1598693400000|2020-08-29 09:30:00|3813.61|3775.61|3819.99|3781.99|3819.99|3781.99|3813.51|3775.51|259
1598693700000|2020-08-29 09:35:00|3820.02|3782.02|3824.41|3786.41|3824.41|3786.41|3820.01|3782.01|262
1598694000000|2020-08-29 09:40:00|3824.43|3786.43|3825.48|3787.48|3828.76|3790.76|3824.32|3786.32|279
1598694300000|2020-08-29 09:45:00|3825.31|3787.31|3830.05|3792.05|3831.14|3793.14|3825.31|3787.31|267
1598694600000|2020-08-29 09:50:00|3830|3792|3827.84|3789.84|3831.64|3793.64|3826.66|3788.66|264
1598694900000|2020-08-29 09:55:00|3827.82|3789.82|3827.4|3789.4|3828.24|3790.24|3825.05|3787.05|248
1598695200000|2020-08-29 10:00:00|3827.43|3789.43|3823.05|3785.05|3830.35|3792.35|3822.29|3784.29|272
1598695500000|2020-08-29 10:05:00|3823.04|3785.04|3822.21|3784.21|3823.71|3785.71|3821.55|3783.55|253
1598695800000|2020-08-29 10:10:00|3822.1|3784.1|3819.43|3781.43|3822.35|3784.35|3818.85|3780.85|266
1598696100000|2020-08-29 10:15:00|3819.42|3781.42|3817.51|3779.51|3819.45|3781.45|3814.52|3776.52|262
1598696400000|2020-08-29 10:20:00|3817.49|3779.49|3815.76|3777.76|3818.36|3780.36|3815.76|3777.76|244
1598696700000|2020-08-29 10:25:00|3815.73|3777.73|3816.98|3778.98|3817.72|3779.72|3815.73|3777.73|250
1598697000000|2020-08-29 10:30:00|3816.84|3778.84|3806.92|3768.92|3816.88|3778.88|3806.57|3768.57|266
1598697300000|2020-08-29 10:35:00|3806.99|3768.99|3807.64|3769.64|3811.51|3773.51|3806.98|3768.98|251
1598697600000|2020-08-29 10:40:00|3807.42|3769.42|3798.26|3760.26|3807.97|3769.97|3798.26|3760.26|276
1598697900000|2020-08-29 10:45:00|3798.22|3760.22|3789.03|3751.03|3798.4|3760.4|3784.04|3746.04|293
1598698200000|2020-08-29 10:50:00|3789.26|3751.26|3790.18|3752.18|3793.58|3755.58|3786.79|3748.79|279
1598698500000|2020-08-29 10:55:00|3790.09|3752.09|3787.11|3749.11|3791.47|3753.47|3785.4|3747.4|269
1598698800000|2020-08-29 11:00:00|3786.92|3748.92|3788.82|3750.82|3795.09|3757.09|3783.98|3745.98|271
1598699100000|2020-08-29 11:05:00|3788.74|3750.74|3789.96|3751.96|3790.91|3752.91|3787.92|3749.92|263
1598699400000|2020-08-29 11:10:00|3789.98|3751.98|3782.75|3744.75|3792.7|3754.7|3782.32|3744.32|270
1598699700000|2020-08-29 11:15:00|3782.74|3744.74|3786.32|3748.32|3786.72|3748.72|3775.09|3737.09|274
1598700000000|2020-08-29 11:20:00|3786.36|3748.36|3790.33|3752.33|3790.37|3752.37|3784.75|3746.75|250
1598700300000|2020-08-29 11:25:00|3790.41|3752.41|3788.28|3750.28|3791.8|3753.8|3786.44|3748.44|254
1598700600000|2020-08-29 11:30:00|3788.33|3750.33|3783.11|3745.11|3788.34|3750.34|3783.11|3745.11|257
1598700900000|2020-08-29 11:35:00|3783.07|3745.07|3789.07|3751.07|3789.38|3751.38|3783.07|3745.07|247
1598701200000|2020-08-29 11:40:00|3789.08|3751.08|3789.34|3751.34|3792.62|3754.62|3789.05|3751.05|239
1598701500000|2020-08-29 11:45:00|3789.29|3751.29|3792.66|3754.66|3792.72|3754.72|3788.54|3750.54|253
1598701800000|2020-08-29 11:50:00|3792.64|3754.64|3788.13|3750.13|3792.98|3754.98|3788.09|3750.09|247
1598702100000|2020-08-29 11:55:00|3788.09|3750.09|3783.87|3745.87|3788.09|3750.09|3783.87|3745.87|238
1598702400000|2020-08-29 12:00:00|3783.88|3745.88|3792.27|3754.27|3792.27|3754.27|3780.42|3742.42|271
1598702700000|2020-08-29 12:05:00|3792.24|3754.24|3797.16|3759.16|3798.54|3760.54|3792.24|3754.24|246
1598703000000|2020-08-29 12:10:00|3797.19|3759.19|3796.05|3758.05|3797.2|3759.2|3794.73|3756.73|248
1598703300000|2020-08-29 12:15:00|3796.09|3758.09|3798.33|3760.33|3798.57|3760.57|3794.89|3756.89|235
1598703600000|2020-08-29 12:20:00|3798.37|3760.37|3796.16|3758.16|3798.67|3760.67|3795.26|3757.26|250
1598703900000|2020-08-29 12:25:00|3796.15|3758.15|3794.89|3756.89|3796.15|3758.15|3794.54|3756.54|233
1598704200000|2020-08-29 12:30:00|3794.88|3756.88|3793.61|3755.61|3795.43|3757.43|3792.52|3754.52|233
1598704500000|2020-08-29 12:35:00|3793.6|3755.6|3787.79|3749.79|3796.69|3758.69|3787.68|3749.68|255
1598704800000|2020-08-29 12:40:00|3787.78|3749.78|3783.78|3745.78|3788.18|3750.18|3783.78|3745.78|254
1598705100000|2020-08-29 12:45:00|3783.67|3745.67|3784.87|3746.87|3785.17|3747.17|3782.31|3744.31|232
1598705400000|2020-08-29 12:50:00|3784.91|3746.91|3782.9|3744.9|3787.05|3749.05|3782.9|3744.9|249
1598705700000|2020-08-29 12:55:00|3782.87|3744.87|3787.39|3749.39|3787.42|3749.42|3782.34|3744.34|236
1598706000000|2020-08-29 13:00:00|3787.46|3749.46|3789.22|3751.22|3789.81|3751.81|3785.61|3747.61|252
1598706300000|2020-08-29 13:05:00|3789.18|3751.18|3789.16|3751.16|3790.32|3752.32|3787.6|3749.6|239
1598706600000|2020-08-29 13:10:00|3789.09|3751.09|3786.1|3748.1|3789.09|3751.09|3785.42|3747.42|233
1598706900000|2020-08-29 13:15:00|3786.16|3748.16|3787.43|3749.43|3788.26|3750.26|3786.06|3748.06|239
1598707200000|2020-08-29 13:20:00|3787.44|3749.44|3789.44|3751.44|3789.65|3751.65|3786.07|3748.07|238
1598707500000|2020-08-29 13:25:00|3789.36|3751.36|3788.08|3750.08|3790.86|3752.86|3787.05|3749.05|233
1598707800000|2020-08-29 13:30:00|3788.15|3750.15|3788.35|3750.35|3791.61|3753.61|3788.05|3750.05|253
1598708100000|2020-08-29 13:35:00|3788.27|3750.27|3781.38|3743.38|3788.39|3750.39|3779.94|3741.94|239
1598708400000|2020-08-29 13:40:00|3781.36|3743.36|3782.45|3744.45|3782.45|3744.45|3777.87|3739.87|260
1598708700000|2020-08-29 13:45:00|3782.47|3744.47|3779.5|3741.5|3782.87|3744.87|3777.02|3739.02|251
1598709000000|2020-08-29 13:50:00|3779.55|3741.55|3775.61|3737.61|3779.72|3741.72|3775.61|3737.61|263
1598709300000|2020-08-29 13:55:00|3775.66|3737.66|3772.11|3734.11|3775.66|3737.66|3770.87|3732.87|262
1598709600000|2020-08-29 14:00:00|3772.1|3734.1|3774.87|3736.87|3776.93|3738.93|3772.1|3734.1|237
1598709900000|2020-08-29 14:05:00|3774.84|3736.84|3779.86|3741.86|3779.88|3741.88|3773.96|3735.96|240
1598710200000|2020-08-29 14:10:00|3779.85|3741.85|3777.44|3739.44|3780.2|3742.2|3777.31|3739.31|256
1598710500000|2020-08-29 14:15:00|3777.32|3739.32|3781.47|3743.47|3782.43|3744.43|3777.18|3739.18|256
1598710800000|2020-08-29 14:20:00|3781.53|3743.53|3779.2|3741.2|3781.93|3743.93|3778.73|3740.73|228
1598711100000|2020-08-29 14:25:00|3779.21|3741.21|3783.43|3745.43|3783.47|3745.47|3777.2|3739.2|262
1598711400000|2020-08-29 14:30:00|3783.41|3745.41|3794.99|3756.99|3795.24|3757.24|3783.41|3745.41|268
1598711700000|2020-08-29 14:35:00|3795|3757|3794.91|3756.91|3797.2|3759.2|3792.64|3754.64|266
1598712000000|2020-08-29 14:40:00|3794.9|3756.9|3794.52|3756.52|3796.56|3758.56|3794.27|3756.27|248
1598712300000|2020-08-29 14:45:00|3794.55|3756.55|3797.15|3759.15|3797.39|3759.39|3794.11|3756.11|264
1598712600000|2020-08-29 14:50:00|3797.09|3759.09|3800.56|3762.56|3801.43|3763.43|3796.38|3758.38|249
1598712900000|2020-08-29 14:55:00|3800.57|3762.57|3800.64|3762.64|3801.44|3763.44|3799.44|3761.44|264
1598713200000|2020-08-29 15:00:00|3800.77|3762.77|3802.07|3764.07|3803.07|3765.07|3800.74|3762.74|259
1598713500000|2020-08-29 15:05:00|3802.05|3764.05|3802.23|3764.23|3802.23|3764.23|3798.36|3760.36|267
1598713800000|2020-08-29 15:10:00|3802.22|3764.22|3801.29|3763.29|3802.82|3764.82|3798.93|3760.93|252
1598714100000|2020-08-29 15:15:00|3801.53|3763.53|3801.88|3763.88|3801.88|3763.88|3799.65|3761.65|263
1598714400000|2020-08-29 15:20:00|3801.86|3763.86|3809.31|3771.31|3811.24|3773.24|3801.22|3763.22|265
1598714700000|2020-08-29 15:25:00|3809.33|3771.33|3811.93|3773.93|3815.36|3777.36|3809.33|3771.33|265
1598715000000|2020-08-29 15:30:00|3812|3774|3807.54|3769.54|3813.94|3775.94|3806.87|3768.87|273
1598715300000|2020-08-29 15:35:00|3807.58|3769.58|3807.86|3769.86|3811.05|3773.05|3807.56|3769.56|267
1598715600000|2020-08-29 15:40:00|3807.87|3769.87|3808.78|3770.78|3808.8|3770.8|3805.87|3767.87|266
1598715900000|2020-08-29 15:45:00|3808.8|3770.8|3809|3771|3809.06|3771.06|3802.73|3764.73|264
1598716200000|2020-08-29 15:50:00|3809.05|3771.05|3805.46|3767.46|3812.04|3774.04|3805.46|3767.46|278
1598716500000|2020-08-29 15:55:00|3805.37|3767.37|3811.2|3773.2|3811.47|3773.47|3804.28|3766.28|277
1598716800000|2020-08-29 16:00:00|3811.21|3773.21|3806.49|3768.49|3812.42|3774.42|3806.49|3768.49|277
1598717100000|2020-08-29 16:05:00|3806.46|3768.46|3805.35|3767.35|3806.84|3768.84|3804.38|3766.38|266
1598717400000|2020-08-29 16:10:00|3805.26|3767.26|3806.66|3768.66|3810.04|3772.04|3805.17|3767.17|266
1598717700000|2020-08-29 16:15:00|3806.64|3768.64|3813.19|3775.19|3813.67|3775.67|3806.58|3768.58|271
1598718000000|2020-08-29 16:20:00|3813.16|3775.16|3811.56|3773.56|3816.81|3778.81|3811.5|3773.5|279
1598718300000|2020-08-29 16:25:00|3811.52|3773.52|3810.89|3772.89|3813.48|3775.48|3810.08|3772.08|266
1598718600000|2020-08-29 16:30:00|3810.9|3772.9|3815.42|3777.42|3816.11|3778.11|3810.7|3772.7|267
1598718900000|2020-08-29 16:35:00|3815.37|3777.37|3813.33|3775.33|3816.05|3778.05|3813.09|3775.09|263
1598719200000|2020-08-29 16:40:00|3813.22|3775.22|3817.25|3779.25|3817.56|3779.56|3812.01|3774.01|270
1598719500000|2020-08-29 16:45:00|3817.1|3779.1|3816.73|3778.73|3820.77|3782.77|3816.73|3778.73|274
1598719800000|2020-08-29 16:50:00|3816.72|3778.72|3814.3|3776.3|3819.53|3781.53|3814.24|3776.24|275
1598720100000|2020-08-29 16:55:00|3814.38|3776.38|3816.74|3778.74|3817.15|3779.15|3814.05|3776.05|266
1598720400000|2020-08-29 17:00:00|3816.76|3778.76|3817.01|3779.01|3820.57|3782.57|3816.76|3778.76|259
1598720700000|2020-08-29 17:05:00|3816.95|3778.95|3817.26|3779.26|3819.35|3781.35|3816.9|3778.9|262
1598721000000|2020-08-29 17:10:00|3817.28|3779.28|3816.21|3778.21|3818.19|3780.19|3815.37|3777.37|269
1598721300000|2020-08-29 17:15:00|3816.19|3778.19|3823.84|3785.84|3824.61|3786.61|3815.88|3777.88|252
1598721600000|2020-08-29 17:20:00|3823.81|3785.81|3824.99|3786.99|3827.43|3789.43|3822.99|3784.99|262
1598721900000|2020-08-29 17:25:00|3825.03|3787.03|3830.19|3792.19|3830.38|3792.38|3825.03|3787.03|262
1598722200000|2020-08-29 17:30:00|3830.2|3792.2|3827.35|3789.35|3831.17|3793.17|3826.86|3788.86|262
1598722500000|2020-08-29 17:35:00|3827.38|3789.38|3827.7|3789.7|3828.86|3790.86|3824.74|3786.74|272
1598722800000|2020-08-29 17:40:00|3827.59|3789.59|3825.27|3787.27|3827.59|3789.59|3823.76|3785.76|247
1598723100000|2020-08-29 17:45:00|3825.21|3787.21|3823.26|3785.26|3827.19|3789.19|3823.26|3785.26|249
1598723400000|2020-08-29 17:50:00|3823.22|3785.22|3816.73|3778.73|3823.22|3785.22|3816.53|3778.53|262
1598723700000|2020-08-29 17:55:00|3816.71|3778.71|3816.79|3778.79|3818.16|3780.16|3816.36|3778.36|232
1598724000000|2020-08-29 18:00:00|3816.77|3778.77|3821.05|3783.05|3821.46|3783.46|3816.68|3778.68|253
1598724300000|2020-08-29 18:05:00|3821.03|3783.03|3822.57|3784.57|3822.57|3784.57|3820.92|3782.92|231
1598724600000|2020-08-29 18:10:00|3822.62|3784.62|3825.04|3787.04|3825.84|3787.84|3822.35|3784.35|246
1598724900000|2020-08-29 18:15:00|3825|3787|3822.57|3784.57|3825.52|3787.52|3822.55|3784.55|247
1598725200000|2020-08-29 18:20:00|3822.61|3784.61|3825.95|3787.95|3826.23|3788.23|3822.4|3784.4|261
1598725500000|2020-08-29 18:25:00|3825.99|3787.99|3822.38|3784.38|3827.07|3789.07|3822.38|3784.38|254
1598725800000|2020-08-29 18:30:00|3822.32|3784.32|3825.02|3787.02|3826.85|3788.85|3822.18|3784.18|254
1598726100000|2020-08-29 18:35:00|3825|3787|3823.15|3785.15|3825.64|3787.64|3822.93|3784.93|249
1598726400000|2020-08-29 18:40:00|3823.13|3785.13|3828.72|3790.72|3828.78|3790.78|3822.58|3784.58|262
1598726700000|2020-08-29 18:45:00|3828.71|3790.71|3827.27|3789.27|3829.51|3791.51|3827.14|3789.14|256
1598727000000|2020-08-29 18:50:00|3827.13|3789.13|3825.26|3787.26|3827.19|3789.19|3822.56|3784.56|269
1598727300000|2020-08-29 18:55:00|3825.33|3787.33|3825.4|3787.4|3825.71|3787.71|3822.33|3784.33|252
1598727600000|2020-08-29 19:00:00|3825.2|3787.2|3827.08|3789.08|3827.77|3789.77|3825.14|3787.14|250
1598727900000|2020-08-29 19:05:00|3827.09|3789.09|3825.25|3787.25|3827.87|3789.87|3824.47|3786.47|253
1598728200000|2020-08-29 19:10:00|3825.26|3787.26|3830.51|3792.51|3830.51|3792.51|3824.44|3786.44|263
1598728500000|2020-08-29 19:15:00|3830.54|3792.54|3827.35|3789.35|3830.87|3792.87|3827.28|3789.28|264
1598728800000|2020-08-29 19:20:00|3827.19|3789.19|3827.99|3789.99|3828.32|3790.32|3826.7|3788.7|258
1598729100000|2020-08-29 19:25:00|3828|3790|3829.67|3791.67|3829.68|3791.68|3827.05|3789.05|233
1598729400000|2020-08-29 19:30:00|3829.75|3791.75|3831.39|3793.39|3833.44|3795.44|3828.81|3790.81|261
1598729700000|2020-08-29 19:35:00|3831.48|3793.48|3828.16|3790.16|3833.21|3795.21|3827.88|3789.88|262
1598730000000|2020-08-29 19:40:00|3828.18|3790.18|3829.79|3791.79|3831.38|3793.38|3828.17|3790.17|261
1598730300000|2020-08-29 19:45:00|3829.81|3791.81|3816.11|3778.11|3830.06|3792.06|3816.11|3778.11|278
1598730600000|2020-08-29 19:50:00|3815.95|3777.95|3818.91|3780.91|3820.63|3782.63|3815.42|3777.42|273
1598730900000|2020-08-29 19:55:00|3818.89|3780.89|3818.51|3780.51|3820.66|3782.66|3818.44|3780.44|246
1598731200000|2020-08-29 20:00:00|3818.5|3780.5|3818.7|3780.7|3822.38|3784.38|3818.3|3780.3|270
1598731500000|2020-08-29 20:05:00|3818.69|3780.69|3819.48|3781.48|3820.32|3782.32|3818.61|3780.61|247
1598731800000|2020-08-29 20:10:00|3819.54|3781.54|3818.8|3780.8|3820.3|3782.3|3817.22|3779.22|254
1598732100000|2020-08-29 20:15:00|3818.88|3780.88|3826.64|3788.64|3826.7|3788.7|3818.88|3780.88|245
1598732400000|2020-08-29 20:20:00|3826.53|3788.53|3827.24|3789.24|3827.81|3789.81|3825.25|3787.25|254
1598732700000|2020-08-29 20:25:00|3827.17|3789.17|3829.84|3791.84|3830.08|3792.08|3827.17|3789.17|235
1598733000000|2020-08-29 20:30:00|3829.87|3791.87|3825.01|3787.01|3830.42|3792.42|3824.7|3786.7|254
1598733300000|2020-08-29 20:35:00|3824.97|3786.97|3822.73|3784.73|3824.98|3786.98|3820.64|3782.64|260
1598733600000|2020-08-29 20:40:00|3822.74|3784.74|3825.15|3787.15|3826.98|3788.98|3822.55|3784.55|257
1598733900000|2020-08-29 20:45:00|3825.11|3787.11|3828.14|3790.14|3829.61|3791.61|3825.08|3787.08|249
1598734200000|2020-08-29 20:50:00|3828.13|3790.13|3826.05|3788.05|3829.26|3791.26|3826|3788|238
1598734500000|2020-08-29 20:55:00|3826.13|3788.13|3828.21|3790.21|3828.68|3790.68|3825.95|3787.95|255
1598734800000|2020-08-29 21:00:00|3828.17|3790.17|3827.64|3789.64|3828.17|3790.17|3826.81|3788.81|226
1598735100000|2020-08-29 21:05:00|3827.72|3789.72|3821.46|3783.46|3827.91|3789.91|3821.46|3783.46|245
1598735400000|2020-08-29 21:10:00|3821.39|3783.39|3822.94|3784.94|3822.94|3784.94|3820.19|3782.19|259
1598735700000|2020-08-29 21:15:00|3823.03|3785.03|3819.84|3781.84|3824.13|3786.13|3819.84|3781.84|248
1598736000000|2020-08-29 21:20:00|3819.86|3781.86|3820.58|3782.58|3820.8|3782.8|3818|3780|244
1598736300000|2020-08-29 21:25:00|3820.52|3782.52|3823.35|3785.35|3823.7|3785.7|3820.44|3782.44|250
1598736600000|2020-08-29 21:30:00|3823.36|3785.36|3822.77|3784.77|3824.47|3786.47|3822.6|3784.6|250
1598736900000|2020-08-29 21:35:00|3822.79|3784.79|3822.66|3784.66|3822.98|3784.98|3822.15|3784.15|235
1598737200000|2020-08-29 21:40:00|3822.72|3784.72|3825.64|3787.64|3825.68|3787.68|3821.93|3783.93|240
1598737500000|2020-08-29 21:45:00|3825.73|3787.73|3824.99|3786.99|3827.78|3789.78|3824.97|3786.97|246
1598737800000|2020-08-29 21:50:00|3825|3787|3821.47|3783.47|3825.46|3787.46|3821.43|3783.43|243
1598738100000|2020-08-29 21:55:00|3821.45|3783.45|3821.46|3783.46|3821.87|3783.87|3820.9|3782.9|252
1598738400000|2020-08-29 22:00:00|3821.56|3783.56|3815.47|3777.47|3823.79|3785.79|3815.47|3777.47|266
1598738700000|2020-08-29 22:05:00|3815.48|3777.48|3816.17|3778.17|3816.57|3778.57|3814.95|3776.95|255
1598739000000|2020-08-29 22:10:00|3816.11|3778.11|3815.65|3777.65|3817.41|3779.41|3815.47|3777.47|246
1598739300000|2020-08-29 22:15:00|3815.64|3777.64|3818.62|3780.62|3819.24|3781.24|3815.54|3777.54|260
1598739600000|2020-08-29 22:20:00|3818.61|3780.61|3816.75|3778.75|3820.42|3782.42|3816.69|3778.69|247
1598739900000|2020-08-29 22:25:00|3816.7|3778.7|3815.14|3777.14|3816.7|3778.7|3813.87|3775.87|252
1598740200000|2020-08-29 22:30:00|3815.15|3777.15|3813.81|3775.81|3815.88|3777.88|3812.52|3774.52|261
1598740500000|2020-08-29 22:35:00|3813.83|3775.83|3809.1|3771.1|3813.83|3775.83|3808.21|3770.21|253
1598740800000|2020-08-29 22:40:00|3809.25|3771.25|3810.39|3772.39|3810.98|3772.98|3808.2|3770.2|248
1598741100000|2020-08-29 22:45:00|3810.41|3772.41|3811.03|3773.03|3811.32|3773.32|3809.83|3771.83|241
1598741400000|2020-08-29 22:50:00|3811.09|3773.09|3808.39|3770.39|3811.34|3773.34|3808.33|3770.33|255
1598741700000|2020-08-29 22:55:00|3808.38|3770.38|3802.78|3764.78|3808.43|3770.43|3801.75|3763.75|257
1598742000000|2020-08-29 23:00:00|3802.72|3764.72|3808.13|3770.13|3808.23|3770.23|3801.83|3763.83|259
1598742300000|2020-08-29 23:05:00|3808.51|3770.51|3810.99|3772.99|3811.18|3773.18|3808.42|3770.42|235
1598742600000|2020-08-29 23:10:00|3810.96|3772.96|3812.79|3774.79|3812.81|3774.81|3810.91|3772.91|246
1598742900000|2020-08-29 23:15:00|3812.88|3774.88|3812.84|3774.84|3813.24|3775.24|3810.05|3772.05|251
1598743200000|2020-08-29 23:20:00|3812.88|3774.88|3810.85|3772.85|3813.6|3775.6|3810.42|3772.42|240
1598743500000|2020-08-29 23:25:00|3810.78|3772.78|3811.55|3773.55|3812.4|3774.4|3810.72|3772.72|258
1598743800000|2020-08-29 23:30:00|3811.53|3773.53|3809.97|3771.97|3812.45|3774.45|3809.72|3771.72|245
1598744100000|2020-08-29 23:35:00|3809.77|3771.77|3806.25|3768.25|3810.73|3772.73|3806.17|3768.17|245
1598744400000|2020-08-29 23:40:00|3806.24|3768.24|3803.62|3765.62|3806.24|3768.24|3803.17|3765.17|260
1598744700000|2020-08-29 23:45:00|3803.49|3765.49|3794.59|3756.59|3803.49|3765.49|3793.24|3755.24|259
1598745000000|2020-08-29 23:50:00|3794.81|3756.81|3798.28|3760.28|3798.7|3760.7|3794.02|3756.02|271
1598745300000|2020-08-29 23:55:00|3798.29|3760.29|3793.3|3755.3|3798.92|3760.92|3792.38|3754.38|259
1598745600000|2020-08-30 00:00:00|3793.32|3755.32|3794.15|3756.15|3794.91|3756.91|3791.99|3753.99|272
1598745900000|2020-08-30 00:05:00|3794.23|3756.23|3798.11|3760.11|3799.08|3761.08|3794.23|3756.23|275
1598746200000|2020-08-30 00:10:00|3798.07|3760.07|3798.98|3760.98|3799.21|3761.21|3797.27|3759.27|244
1598746500000|2020-08-30 00:15:00|3798.9|3760.9|3805.74|3767.74|3805.89|3767.89|3798.85|3760.85|262
1598746800000|2020-08-30 00:20:00|3805.69|3767.69|3803.55|3765.55|3805.78|3767.78|3803.05|3765.05|260
1598747100000|2020-08-30 00:25:00|3803.53|3765.53|3801.01|3763.01|3803.53|3765.53|3800.88|3762.88|249
1598747400000|2020-08-30 00:30:00|3801|3763|3797.3|3759.3|3801.03|3763.03|3797.3|3759.3|244
1598747700000|2020-08-30 00:35:00|3797.29|3759.29|3802.28|3764.28|3802.28|3764.28|3796.94|3758.94|252
1598748000000|2020-08-30 00:40:00|3802.29|3764.29|3803.93|3765.93|3804.71|3766.71|3801.94|3763.94|247
1598748300000|2020-08-30 00:45:00|3803.94|3765.94|3807.69|3769.69|3807.69|3769.69|3803.33|3765.33|251
1598748600000|2020-08-30 00:50:00|3807.76|3769.76|3809.55|3771.55|3811.94|3773.94|3807.33|3769.33|257
1598748900000|2020-08-30 00:55:00|3809.56|3771.56|3809.56|3771.56|3811.09|3773.09|3807.77|3769.77|258
1598749200000|2020-08-30 01:00:00|3809.55|3771.55|3809.03|3771.03|3810.82|3772.82|3809.03|3771.03|259
1598749500000|2020-08-30 01:05:00|3808.9|3770.9|3812.34|3774.34|3812.34|3774.34|3808.24|3770.24|249
1598749800000|2020-08-30 01:10:00|3812.4|3774.4|3818.24|3780.24|3818.26|3780.26|3812.4|3774.4|264
1598750100000|2020-08-30 01:15:00|3818.27|3780.27|3824.66|3786.66|3824.66|3786.66|3818.23|3780.23|269
1598750400000|2020-08-30 01:20:00|3824.67|3786.67|3828.19|3790.19|3828.58|3790.58|3823.11|3785.11|265
1598750700000|2020-08-30 01:25:00|3828.25|3790.25|3827.57|3789.57|3828.25|3790.25|3824.04|3786.04|280
1598751000000|2020-08-30 01:30:00|3827.68|3789.68|3849.35|3811.35|3852.3|3814.3|3826.93|3788.93|278
1598751300000|2020-08-30 01:35:00|3848.75|3810.75|3848.62|3810.62|3852.47|3814.47|3844.47|3806.47|288
1598751600000|2020-08-30 01:40:00|3848.63|3810.63|3848.34|3810.34|3851.83|3813.83|3847.83|3809.83|283
1598751900000|2020-08-30 01:45:00|3848.35|3810.35|3842.14|3804.14|3853.04|3815.04|3842.13|3804.13|281
1598752200000|2020-08-30 01:50:00|3842.21|3804.21|3846.45|3808.45|3847.85|3809.85|3841.35|3803.35|277
1598752500000|2020-08-30 01:55:00|3846.41|3808.41|3848.34|3810.34|3849.81|3811.81|3841.58|3803.58|277
1598752800000|2020-08-30 02:00:00|3848.33|3810.33|3845.89|3807.89|3850.8|3812.8|3845.56|3807.56|269
1598753100000|2020-08-30 02:05:00|3845.91|3807.91|3843.06|3805.06|3847.92|3809.92|3842.65|3804.65|265
1598753400000|2020-08-30 02:10:00|3843|3805|3844.87|3806.87|3845.82|3807.82|3842.23|3804.23|248
1598753700000|2020-08-30 02:15:00|3844.85|3806.85|3843.79|3805.79|3848.31|3810.31|3842.88|3804.88|267
1598754000000|2020-08-30 02:20:00|3843.74|3805.74|3842.86|3804.86|3843.78|3805.78|3841.54|3803.54|259
1598754300000|2020-08-30 02:25:00|3842.93|3804.93|3844.97|3806.97|3846.11|3808.11|3842.48|3804.48|251
1598754600000|2020-08-30 02:30:00|3845.01|3807.01|3842.71|3804.71|3845.22|3807.22|3841.01|3803.01|268
1598754900000|2020-08-30 02:35:00|3842.67|3804.67|3845.7|3807.7|3845.7|3807.7|3842.67|3804.67|250
1598755200000|2020-08-30 02:40:00|3845.67|3807.67|3844.18|3806.18|3845.76|3807.76|3843.99|3805.99|248
1598755500000|2020-08-30 02:45:00|3844.17|3806.17|3847.42|3809.42|3848.02|3810.02|3844.17|3806.17|252
1598755800000|2020-08-30 02:50:00|3847.46|3809.46|3848.04|3810.04|3849.51|3811.51|3847|3809|250
1598756100000|2020-08-30 02:55:00|3848.03|3810.03|3846.12|3808.12|3848.61|3810.61|3846.07|3808.07|255
1598756400000|2020-08-30 03:00:00|3846.17|3808.17|3845.24|3807.24|3847.14|3809.14|3844.66|3806.66|273
1598756700000|2020-08-30 03:05:00|3845.36|3807.36|3845.2|3807.2|3846.53|3808.53|3845.04|3807.04|264
1598757000000|2020-08-30 03:10:00|3845.18|3807.18|3847.09|3809.09|3847.46|3809.46|3844.71|3806.71|257
1598757300000|2020-08-30 03:15:00|3847.02|3809.02|3845.25|3807.25|3849.95|3811.95|3845.24|3807.24|279
1598757600000|2020-08-30 03:20:00|3845.28|3807.28|3842.94|3804.94|3845.31|3807.31|3842.9|3804.9|262
1598757900000|2020-08-30 03:25:00|3842.91|3804.91|3839.91|3801.91|3842.92|3804.92|3838.64|3800.64|258
1598758200000|2020-08-30 03:30:00|3839.93|3801.93|3841.71|3803.71|3841.72|3803.72|3839.75|3801.75|241
1598758500000|2020-08-30 03:35:00|3841.64|3803.64|3838.26|3800.26|3842.15|3804.15|3838.25|3800.25|262
1598758800000|2020-08-30 03:40:00|3838.22|3800.22|3840.55|3802.55|3841.11|3803.11|3838.02|3800.02|259
1598759100000|2020-08-30 03:45:00|3840.56|3802.56|3844.47|3806.47|3844.54|3806.54|3840.53|3802.53|262
1598759400000|2020-08-30 03:50:00|3844.46|3806.46|3844.99|3806.99|3845.07|3807.07|3840.95|3802.95|265
1598759700000|2020-08-30 03:55:00|3845.03|3807.03|3845.24|3807.24|3847.47|3809.47|3844.96|3806.96|263
1598760000000|2020-08-30 04:00:00|3845.2|3807.2|3847.34|3809.34|3847.73|3809.73|3845.08|3807.08|267
1598760300000|2020-08-30 04:05:00|3847.35|3809.35|3842.32|3804.32|3848.72|3810.72|3842.17|3804.17|267
1598760600000|2020-08-30 04:10:00|3842.29|3804.29|3839.04|3801.04|3842.29|3804.29|3839.01|3801.01|266
1598760900000|2020-08-30 04:15:00|3839.02|3801.02|3839.21|3801.21|3839.44|3801.44|3838.06|3800.06|272
1598761200000|2020-08-30 04:20:00|3839.31|3801.31|3841.4|3803.4|3843.05|3805.05|3839.11|3801.11|254
1598761500000|2020-08-30 04:25:00|3841.39|3803.39|3838.59|3800.59|3841.49|3803.49|3838.32|3800.32|267
1598761800000|2020-08-30 04:30:00|3838.64|3800.64|3837.19|3799.19|3838.99|3800.99|3837.19|3799.19|250
1598762100000|2020-08-30 04:35:00|3837.22|3799.22|3834.24|3796.24|3837.4|3799.4|3833.58|3795.58|264
1598762400000|2020-08-30 04:40:00|3834.28|3796.28|3832.89|3794.89|3835.96|3797.96|3832.85|3794.85|257
1598762700000|2020-08-30 04:45:00|3832.9|3794.9|3833.37|3795.37|3834.93|3796.93|3832.11|3794.11|260
1598763000000|2020-08-30 04:50:00|3833.31|3795.31|3835.07|3797.07|3835.07|3797.07|3832.67|3794.67|242
1598763300000|2020-08-30 04:55:00|3835.03|3797.03|3832.68|3794.68|3835.41|3797.41|3832.63|3794.63|234
1598763600000|2020-08-30 05:00:00|3832.67|3794.67|3836.17|3798.17|3836.78|3798.78|3832.53|3794.53|254
1598763900000|2020-08-30 05:05:00|3836.24|3798.24|3831.95|3793.95|3836.4|3798.4|3831.77|3793.77|246
1598764200000|2020-08-30 05:10:00|3832.02|3794.02|3827.98|3789.98|3832.35|3794.35|3827.92|3789.92|242
1598764500000|2020-08-30 05:15:00|3827.91|3789.91|3824.26|3786.26|3827.97|3789.97|3824.17|3786.17|264
1598764800000|2020-08-30 05:20:00|3824.25|3786.25|3825.38|3787.38|3825.79|3787.79|3823.95|3785.95|260
1598765100000|2020-08-30 05:25:00|3825.39|3787.39|3826.48|3788.48|3827.58|3789.58|3825.26|3787.26|247
1598765400000|2020-08-30 05:30:00|3826.41|3788.41|3829.19|3791.19|3829.23|3791.23|3826.35|3788.35|264
1598765700000|2020-08-30 05:35:00|3829.21|3791.21|3829.29|3791.29|3829.8|3791.8|3828.84|3790.84|253
1598766000000|2020-08-30 05:40:00|3829.22|3791.22|3831.63|3793.63|3832.82|3794.82|3828.23|3790.23|253
1598766300000|2020-08-30 05:45:00|3831.6|3793.6|3831.06|3793.06|3831.95|3793.95|3830.59|3792.59|255
1598766600000|2020-08-30 05:50:00|3831.05|3793.05|3831.41|3793.41|3831.98|3793.98|3831.05|3793.05|232
1598766900000|2020-08-30 05:55:00|3831.42|3793.42|3830.47|3792.47|3831.48|3793.48|3829.89|3791.89|239
1598767200000|2020-08-30 06:00:00|3830.5|3792.5|3832.04|3794.04|3832.04|3794.04|3830.32|3792.32|241
1598767500000|2020-08-30 06:05:00|3832.06|3794.06|3834.66|3796.66|3835.44|3797.44|3832.06|3794.06|248
1598767800000|2020-08-30 06:10:00|3834.65|3796.65|3834.98|3796.98|3835.39|3797.39|3834.27|3796.27|234
1598768100000|2020-08-30 06:15:00|3834.94|3796.94|3832.98|3794.98|3835.51|3797.51|3832.98|3794.98|243
1598768400000|2020-08-30 06:20:00|3832.95|3794.95|3835.25|3797.25|3835.53|3797.53|3832.95|3794.95|257
1598768700000|2020-08-30 06:25:00|3835.26|3797.26|3833.01|3795.01|3836.6|3798.6|3832.99|3794.99|243
1598769000000|2020-08-30 06:30:00|3832.86|3794.86|3832.13|3794.13|3833.79|3795.79|3831.65|3793.65|258
1598769300000|2020-08-30 06:35:00|3832.14|3794.14|3827.06|3789.06|3832.74|3794.74|3827.04|3789.04|260
1598769600000|2020-08-30 06:40:00|3827.04|3789.04|3824.89|3786.89|3827.15|3789.15|3824.08|3786.08|255
1598769900000|2020-08-30 06:45:00|3824.75|3786.75|3829.12|3791.12|3829.14|3791.14|3824.75|3786.75|246
1598770200000|2020-08-30 06:50:00|3829.14|3791.14|3829.11|3791.11|3829.17|3791.17|3828.33|3790.33|229
1598770500000|2020-08-30 06:55:00|3829.12|3791.12|3829.27|3791.27|3830.51|3792.51|3828.19|3790.19|253
1598770800000|2020-08-30 07:00:00|3829.3|3791.3|3828.37|3790.37|3829.69|3791.69|3828.35|3790.35|239
1598771100000|2020-08-30 07:05:00|3828.39|3790.39|3829.55|3791.55|3830.12|3792.12|3828.01|3790.01|238
1598771400000|2020-08-30 07:10:00|3829.47|3791.47|3832.62|3794.62|3832.88|3794.88|3829.36|3791.36|256
1598771700000|2020-08-30 07:15:00|3832.6|3794.6|3833.82|3795.82|3834|3796|3832.41|3794.41|217
1598772000000|2020-08-30 07:20:00|3833.81|3795.81|3830.7|3792.7|3833.85|3795.85|3830.69|3792.69|248
1598772300000|2020-08-30 07:25:00|3830.71|3792.71|3830.97|3792.97|3831.4|3793.4|3829.07|3791.07|240
1598772600000|2020-08-30 07:30:00|3830.8|3792.8|3831.33|3793.33|3831.66|3793.66|3830.72|3792.72|250
1598772900000|2020-08-30 07:35:00|3831.35|3793.35|3830.75|3792.75|3831.43|3793.43|3830.46|3792.46|233
1598773200000|2020-08-30 07:40:00|3830.69|3792.69|3834.99|3796.99|3835.24|3797.24|3830.59|3792.59|248
1598773500000|2020-08-30 07:45:00|3835.07|3797.07|3836.33|3798.33|3836.8|3798.8|3834.38|3796.38|247
1598773800000|2020-08-30 07:50:00|3836.39|3798.39|3835.43|3797.43|3836.6|3798.6|3835.24|3797.24|237
1598774100000|2020-08-30 07:55:00|3835.39|3797.39|3835.84|3797.84|3836.05|3798.05|3834.86|3796.86|221
1598774400000|2020-08-30 08:00:00|3835.88|3797.88|3840.62|3802.62|3840.65|3802.65|3835.82|3797.82|243
1598774700000|2020-08-30 08:05:00|3840.66|3802.66|3842.06|3804.06|3844.33|3806.33|3840.56|3802.56|241
1598775000000|2020-08-30 08:10:00|3842.2|3804.2|3839.68|3801.68|3842.47|3804.47|3838.19|3800.19|260
1598775300000|2020-08-30 08:15:00|3839.62|3801.62|3841.79|3803.79|3843.09|3805.09|3839.46|3801.46|256
1598775600000|2020-08-30 08:20:00|3841.68|3803.68|3837.2|3799.2|3842.21|3804.21|3837.17|3799.17|258
1598775900000|2020-08-30 08:25:00|3837.19|3799.19|3833.76|3795.76|3837.27|3799.27|3833.7|3795.7|259
1598776200000|2020-08-30 08:30:00|3833.79|3795.79|3833.37|3795.37|3833.8|3795.8|3832.42|3794.42|258
1598776500000|2020-08-30 08:35:00|3833.38|3795.38|3830.2|3792.2|3833.38|3795.38|3829.87|3791.87|260
1598776800000|2020-08-30 08:40:00|3830.23|3792.23|3825.07|3787.07|3830.53|3792.53|3823.89|3785.89|264
1598777100000|2020-08-30 08:45:00|3825.13|3787.13|3823.14|3785.14|3827.19|3789.19|3823.14|3785.14|259
1598777400000|2020-08-30 08:50:00|3823.13|3785.13|3818.03|3780.03|3823.13|3785.13|3815.28|3777.28|270
1598777700000|2020-08-30 08:55:00|3817.95|3779.95|3817.26|3779.26|3818.91|3780.91|3816.8|3778.8|260
1598778000000|2020-08-30 09:00:00|3817.25|3779.25|3819.56|3781.56|3819.56|3781.56|3814.51|3776.51|263
1598778300000|2020-08-30 09:05:00|3819.57|3781.57|3819.28|3781.28|3822.03|3784.03|3819.28|3781.28|248
1598778600000|2020-08-30 09:10:00|3819.17|3781.17|3820.45|3782.45|3820.89|3782.89|3818.89|3780.89|263
1598778900000|2020-08-30 09:15:00|3820.41|3782.41|3818.73|3780.73|3820.41|3782.41|3818.13|3780.13|254
1598779200000|2020-08-30 09:20:00|3818.7|3780.7|3820.72|3782.72|3821.59|3783.59|3818.55|3780.55|256
1598779500000|2020-08-30 09:25:00|3820.57|3782.57|3819.71|3781.71|3820.58|3782.58|3819.11|3781.11|232
1598779800000|2020-08-30 09:30:00|3819.7|3781.7|3824.91|3786.91|3824.91|3786.91|3819.45|3781.45|253
1598780100000|2020-08-30 09:35:00|3824.85|3786.85|3822.91|3784.91|3825.88|3787.88|3822.9|3784.9|242
1598780400000|2020-08-30 09:40:00|3822.89|3784.89|3827.66|3789.66|3827.66|3789.66|3821.52|3783.52|261
1598780700000|2020-08-30 09:45:00|3827.72|3789.72|3829.84|3791.84|3831.49|3793.49|3827.72|3789.72|255
1598781000000|2020-08-30 09:50:00|3829.87|3791.87|3830.85|3792.85|3830.86|3792.86|3829.47|3791.47|241
1598781300000|2020-08-30 09:55:00|3830.94|3792.94|3829.45|3791.45|3831.8|3793.8|3828.99|3790.99|255
1598781600000|2020-08-30 10:00:00|3829.48|3791.48|3829.07|3791.07|3830.69|3792.69|3828.56|3790.56|255
1598781900000|2020-08-30 10:05:00|3829.05|3791.05|3827.33|3789.33|3829.26|3791.26|3827.21|3789.21|220
1598782200000|2020-08-30 10:10:00|3827.34|3789.34|3827.31|3789.31|3829.43|3791.43|3826.86|3788.86|215
1598782500000|2020-08-30 10:15:00|3827.33|3789.33|3825.87|3787.87|3827.33|3789.33|3825.21|3787.21|238
1598782800000|2020-08-30 10:20:00|3825.86|3787.86|3824.75|3786.75|3827.17|3789.17|3824.73|3786.73|244
1598783100000|2020-08-30 10:25:00|3824.82|3786.82|3824.73|3786.73|3824.99|3786.99|3823.12|3785.12|250
1598783400000|2020-08-30 10:30:00|3824.71|3786.71|3826.22|3788.22|3826.28|3788.28|3824.06|3786.06|246
1598783700000|2020-08-30 10:35:00|3826.3|3788.3|3830.6|3792.6|3830.6|3792.6|3826.3|3788.3|234
1598784000000|2020-08-30 10:40:00|3830.63|3792.63|3828.86|3790.86|3831.21|3793.21|3828.72|3790.72|240
1598784300000|2020-08-30 10:45:00|3828.82|3790.82|3823.66|3785.66|3828.88|3790.88|3823.65|3785.65|266
1598784600000|2020-08-30 10:50:00|3823.71|3785.71|3821.69|3783.69|3823.76|3785.76|3821.02|3783.02|244
1598784900000|2020-08-30 10:55:00|3821.61|3783.61|3820.92|3782.92|3821.69|3783.69|3820.18|3782.18|233
1598785200000|2020-08-30 11:00:00|3820.9|3782.9|3821.62|3783.62|3821.62|3783.62|3818.33|3780.33|242
1598785500000|2020-08-30 11:05:00|3821.61|3783.61|3821.49|3783.49|3822.27|3784.27|3820.01|3782.01|241
1598785800000|2020-08-30 11:10:00|3821.51|3783.51|3824.9|3786.9|3825.22|3787.22|3820.9|3782.9|253
1598786100000|2020-08-30 11:15:00|3824.88|3786.88|3830.19|3792.19|3830.31|3792.31|3824.85|3786.85|256
1598786400000|2020-08-30 11:20:00|3830.25|3792.25|3829.89|3791.89|3830.87|3792.87|3828.94|3790.94|241
1598786700000|2020-08-30 11:25:00|3829.91|3791.91|3833.05|3795.05|3833.05|3795.05|3829.91|3791.91|260
1598787000000|2020-08-30 11:30:00|3833.12|3795.12|3836.09|3798.09|3837.62|3799.62|3833.04|3795.04|261
1598787300000|2020-08-30 11:35:00|3836.17|3798.17|3835.09|3797.09|3836.32|3798.32|3834.96|3796.96|234
1598787600000|2020-08-30 11:40:00|3835.08|3797.08|3836.78|3798.78|3836.82|3798.82|3833.86|3795.86|234
1598787900000|2020-08-30 11:45:00|3836.81|3798.81|3835.86|3797.86|3837.38|3799.38|3835.85|3797.85|240
1598788200000|2020-08-30 11:50:00|3835.93|3797.93|3838.49|3800.49|3838.49|3800.49|3835|3797|255
1598788500000|2020-08-30 11:55:00|3838.52|3800.52|3840.72|3802.72|3843.65|3805.65|3838.52|3800.52|263
1598788800000|2020-08-30 12:00:00|3840.68|3802.68|3846.31|3808.31|3850.5|3812.5|3840.34|3802.34|277
1598789100000|2020-08-30 12:05:00|3846.27|3808.27|3849.68|3811.68|3851.31|3813.31|3846.27|3808.27|272
1598789400000|2020-08-30 12:10:00|3849.69|3811.69|3833.6|3795.6|3849.73|3811.73|3833.56|3795.56|278
1598789700000|2020-08-30 12:15:00|3833.4|3795.4|3834.9|3796.9|3835.55|3797.55|3831.3|3793.3|283
1598790000000|2020-08-30 12:20:00|3834.91|3796.91|3843.33|3805.33|3843.33|3805.33|3833.98|3795.98|273
1598790300000|2020-08-30 12:25:00|3843.3|3805.3|3844.68|3806.68|3845.57|3807.57|3843.15|3805.15|273
1598790600000|2020-08-30 12:30:00|3844.72|3806.72|3847.7|3809.7|3847.7|3809.7|3842.93|3804.93|258
1598790900000|2020-08-30 12:35:00|3847.91|3809.91|3855.85|3817.85|3858.27|3820.27|3847.91|3809.91|277
1598791200000|2020-08-30 12:40:00|3855.8|3817.8|3856.63|3818.63|3858.13|3820.13|3854.92|3816.92|270
1598791500000|2020-08-30 12:45:00|3856.7|3818.7|3860.17|3822.17|3861.66|3823.66|3855.93|3817.93|269
1598791800000|2020-08-30 12:50:00|3860.5|3822.5|3865.62|3827.62|3866.64|3828.64|3860.44|3822.44|288
1598792100000|2020-08-30 12:55:00|3865.6|3827.6|3864.26|3826.26|3866.69|3828.69|3862.55|3824.55|278
1598792400000|2020-08-30 13:00:00|3864.27|3826.27|3871.43|3833.43|3871.43|3833.43|3864.04|3826.04|275
1598792700000|2020-08-30 13:05:00|3871.53|3833.53|3877.67|3839.67|3877.86|3839.86|3871.53|3833.53|273
1598793000000|2020-08-30 13:10:00|3878.15|3840.15|3885.73|3847.73|3891.8|3853.8|3878.15|3840.15|293
1598793300000|2020-08-30 13:15:00|3885.75|3847.75|3880.06|3842.06|3886.92|3848.92|3876.42|3838.42|287
1598793600000|2020-08-30 13:20:00|3880.02|3842.02|3878.44|3840.44|3883.96|3845.96|3878.37|3840.37|275
1598793900000|2020-08-30 13:25:00|3878.45|3840.45|3884.03|3846.03|3886.76|3848.76|3878.18|3840.18|272
1598794200000|2020-08-30 13:30:00|3884.02|3846.02|3878.92|3840.92|3884.02|3846.02|3878.43|3840.43|281
1598794500000|2020-08-30 13:35:00|3878.94|3840.94|3875.81|3837.81|3879.03|3841.03|3875.77|3837.77|270
1598794800000|2020-08-30 13:40:00|3875.64|3837.64|3881.42|3843.42|3884.84|3846.84|3875.55|3837.55|283
1598795100000|2020-08-30 13:45:00|3881.54|3843.54|3888.75|3850.75|3888.94|3850.94|3881.42|3843.42|279
1598795400000|2020-08-30 13:50:00|3888.73|3850.73|3884.73|3846.73|3888.91|3850.91|3884.36|3846.36|273
1598795700000|2020-08-30 13:55:00|3884.7|3846.7|3890.3|3852.3|3894.47|3856.47|3884.68|3846.68|272
1598796000000|2020-08-30 14:00:00|3890.24|3852.24|3887.89|3849.89|3895.16|3857.16|3887.89|3849.89|281
1598796300000|2020-08-30 14:05:00|3887.88|3849.88|3885.01|3847.01|3888.19|3850.19|3884.62|3846.62|259
1598796600000|2020-08-30 14:10:00|3884.95|3846.95|3879.21|3841.21|3885.02|3847.02|3877.16|3839.16|279
1598796900000|2020-08-30 14:15:00|3879.15|3841.15|3877.73|3839.73|3880.74|3842.74|3877.16|3839.16|267
1598797200000|2020-08-30 14:20:00|3877.6|3839.6|3881.59|3843.59|3881.87|3843.87|3876.98|3838.98|265
1598797500000|2020-08-30 14:25:00|3881.64|3843.64|3882.39|3844.39|3882.45|3844.45|3880.53|3842.53|254
1598797800000|2020-08-30 14:30:00|3882.41|3844.41|3884.67|3846.67|3886.39|3848.39|3882.41|3844.41|261
1598798100000|2020-08-30 14:35:00|3884.6|3846.6|3886.11|3848.11|3886.77|3848.77|3884.39|3846.39|247
1598798400000|2020-08-30 14:40:00|3886.07|3848.07|3891.02|3853.02|3891.37|3853.37|3884.78|3846.78|268
1598798700000|2020-08-30 14:45:00|3890.96|3852.96|3892.13|3854.13|3894.42|3856.42|3890.89|3852.89|271
1598799000000|2020-08-30 14:50:00|3892.18|3854.18|3894.01|3856.01|3894.68|3856.68|3890.02|3852.02|282
1598799300000|2020-08-30 14:55:00|3894.18|3856.18|3893.52|3855.52|3898.6|3860.6|3892.88|3854.88|279
1598799600000|2020-08-30 15:00:00|3893.54|3855.54|3895.25|3857.25|3898.01|3860.01|3893.54|3855.54|263
1598799900000|2020-08-30 15:05:00|3895.08|3857.08|3892.92|3854.92|3897.26|3859.26|3892.61|3854.61|270
1598800200000|2020-08-30 15:10:00|3892.88|3854.88|3897.85|3859.85|3897.87|3859.87|3892.59|3854.59|277
1598800500000|2020-08-30 15:15:00|3897.87|3859.87|3899.1|3861.1|3899.1|3861.1|3897.32|3859.32|269
1598800800000|2020-08-30 15:20:00|3899.04|3861.04|3902.36|3864.36|3904.72|3866.72|3899.03|3861.03|261
1598801100000|2020-08-30 15:25:00|3902.35|3864.35|3907.52|3869.52|3910.88|3872.88|3902|3864|275
1598801400000|2020-08-30 15:30:00|3907.56|3869.56|3907.52|3869.52|3913.75|3875.75|3907.45|3869.45|282
1598801700000|2020-08-30 15:35:00|3907.53|3869.53|3906.28|3868.28|3910.95|3872.95|3906.28|3868.28|268
1598802000000|2020-08-30 15:40:00|3906.33|3868.33|3913.44|3875.44|3914.47|3876.47|3906.33|3868.33|269
1598802300000|2020-08-30 15:45:00|3913.95|3875.95|3909.12|3871.12|3917.4|3879.4|3909.12|3871.12|278
1598802600000|2020-08-30 15:50:00|3908.96|3870.96|3893.74|3855.74|3909.19|3871.19|3885.66|3847.66|290
1598802900000|2020-08-30 15:55:00|3893.82|3855.82|3900.58|3862.58|3900.58|3862.58|3892.13|3854.13|275
1598803200000|2020-08-30 16:00:00|3900.68|3862.68|3890.24|3852.24|3906.9|3868.9|3889.98|3851.98|281
1598803500000|2020-08-30 16:05:00|3890.15|3852.15|3889.78|3851.78|3892.68|3854.68|3888.92|3850.92|277
1598803800000|2020-08-30 16:10:00|3889.76|3851.76|3898.22|3860.22|3899.84|3861.84|3889.24|3851.24|285
1598804100000|2020-08-30 16:15:00|3898.18|3860.18|3901.77|3863.77|3902.26|3864.26|3897.45|3859.45|262
1598804400000|2020-08-30 16:20:00|3901.92|3863.92|3908.75|3870.75|3908.77|3870.77|3901.78|3863.78|277
1598804700000|2020-08-30 16:25:00|3908.67|3870.67|3909.3|3871.3|3909.97|3871.97|3906.66|3868.66|272
1598805000000|2020-08-30 16:30:00|3909.28|3871.28|3915.13|3877.13|3915.13|3877.13|3907.73|3869.73|269
1598805300000|2020-08-30 16:35:00|3915.12|3877.12|3921.53|3883.53|3921.53|3883.53|3913.32|3875.32|278
1598805600000|2020-08-30 16:40:00|3921.73|3883.73|3926.71|3888.71|3931.32|3893.32|3921.73|3883.73|285
1598805900000|2020-08-30 16:45:00|3926.56|3888.56|3926.71|3888.71|3929.68|3891.68|3922.25|3884.25|285
1598806200000|2020-08-30 16:50:00|3926.74|3888.74|3926.92|3888.92|3928.22|3890.22|3922.81|3884.81|271
1598806500000|2020-08-30 16:55:00|3926.88|3888.88|3929.57|3891.57|3934.07|3896.07|3926.83|3888.83|284
1598806800000|2020-08-30 17:00:00|3929.59|3891.59|3928.67|3890.67|3931.83|3893.83|3926.94|3888.94|272
1598807100000|2020-08-30 17:05:00|3928.66|3890.66|3930.23|3892.23|3931.26|3893.26|3926.7|3888.7|272
1598807400000|2020-08-30 17:10:00|3930.09|3892.09|3928.45|3890.45|3931.88|3893.88|3928.01|3890.01|274
1598807700000|2020-08-30 17:15:00|3928.39|3890.39|3925.9|3887.9|3930.76|3892.76|3921.57|3883.57|276
1598808000000|2020-08-30 17:20:00|3925.88|3887.88|3930.97|3892.97|3931.09|3893.09|3924.43|3886.43|271
1598808300000|2020-08-30 17:25:00|3931.04|3893.04|3929.97|3891.97|3931.82|3893.82|3929.12|3891.12|272
1598808600000|2020-08-30 17:30:00|3930.01|3892.01|3932.79|3894.79|3932.79|3894.79|3929.51|3891.51|259
1598808900000|2020-08-30 17:35:00|3932.68|3894.68|3935.26|3897.26|3935.31|3897.31|3931.33|3893.33|269
1598809200000|2020-08-30 17:40:00|3935.2|3897.2|3937.25|3899.25|3941.21|3903.21|3934.91|3896.91|278
1598809500000|2020-08-30 17:45:00|3937.38|3899.38|3936.74|3898.74|3937.98|3899.98|3935.05|3897.05|268
1598809800000|2020-08-30 17:50:00|3936.72|3898.72|3932.23|3894.23|3937.39|3899.39|3932.23|3894.23|256
1598810100000|2020-08-30 17:55:00|3932.16|3894.16|3934.3|3896.3|3935.31|3897.31|3931.3|3893.3|258
1598810400000|2020-08-30 18:00:00|3934.21|3896.21|3930.19|3892.19|3936.53|3898.53|3930.19|3892.19|256
1598810700000|2020-08-30 18:05:00|3930.15|3892.15|3931.21|3893.21|3931.41|3893.41|3928.8|3890.8|273
1598811000000|2020-08-30 18:10:00|3931.31|3893.31|3933.45|3895.45|3935.45|3897.45|3931.13|3893.13|267
1598811300000|2020-08-30 18:15:00|3933.44|3895.44|3934.67|3896.67|3936.21|3898.21|3933.34|3895.34|256
1598811600000|2020-08-30 18:20:00|3934.66|3896.66|3931.85|3893.85|3934.93|3896.93|3931.55|3893.55|252
1598811900000|2020-08-30 18:25:00|3931.86|3893.86|3926.23|3888.23|3931.86|3893.86|3925.74|3887.74|246
1598812200000|2020-08-30 18:30:00|3926.25|3888.25|3927.93|3889.93|3928.92|3890.92|3925.8|3887.8|266
1598812500000|2020-08-30 18:35:00|3927.91|3889.91|3929.2|3891.2|3929.2|3891.2|3927.6|3889.6|257
1598812800000|2020-08-30 18:40:00|3929.28|3891.28|3928.49|3890.49|3931.15|3893.15|3927.52|3889.52|270
1598813100000|2020-08-30 18:45:00|3928.51|3890.51|3930.81|3892.81|3931.53|3893.53|3928.51|3890.51|262
1598813400000|2020-08-30 18:50:00|3930.86|3892.86|3931.97|3893.97|3931.97|3893.97|3929.26|3891.26|248
1598813700000|2020-08-30 18:55:00|3931.99|3893.99|3941.57|3903.57|3941.58|3903.58|3931.94|3893.94|269
1598814000000|2020-08-30 19:00:00|3941.58|3903.58|3938.5|3900.5|3943.33|3905.33|3937.93|3899.93|273
1598814300000|2020-08-30 19:05:00|3938.47|3900.47|3943.04|3905.04|3944.05|3906.05|3938.2|3900.2|278
1598814600000|2020-08-30 19:10:00|3942.99|3904.99|3942.45|3904.45|3946.75|3908.75|3942.26|3904.26|264
1598814900000|2020-08-30 19:15:00|3942.41|3904.41|3940.28|3902.28|3942.45|3904.45|3939.49|3901.49|258
1598815200000|2020-08-30 19:20:00|3940.24|3902.24|3941.7|3903.7|3941.7|3903.7|3938.05|3900.05|268
1598815500000|2020-08-30 19:25:00|3941.72|3903.72|3939.63|3901.63|3943.02|3905.02|3939.52|3901.52|255
1598815800000|2020-08-30 19:30:00|3939.68|3901.68|3939.68|3901.68|3940.52|3902.52|3936.36|3898.36|265
1598816100000|2020-08-30 19:35:00|3939.64|3901.64|3940.25|3902.25|3940.26|3902.26|3937.39|3899.39|262
1598816400000|2020-08-30 19:40:00|3940.39|3902.39|3937.75|3899.75|3940.5|3902.5|3936.62|3898.62|263
1598816700000|2020-08-30 19:45:00|3937.76|3899.76|3936.68|3898.68|3937.99|3899.99|3934.71|3896.71|257
1598817000000|2020-08-30 19:50:00|3936.72|3898.72|3935.87|3897.87|3937.11|3899.11|3935.87|3897.87|245
1598817300000|2020-08-30 19:55:00|3935.86|3897.86|3936.91|3898.91|3937.57|3899.57|3935.36|3897.36|255
1598817600000|2020-08-30 20:00:00|3936.97|3898.97|3938.83|3900.83|3943.77|3905.77|3936.97|3898.97|274
1598817900000|2020-08-30 20:05:00|3938.8|3900.8|3937.95|3899.95|3940.39|3902.39|3936.79|3898.79|275
1598818200000|2020-08-30 20:10:00|3937.98|3899.98|3932.36|3894.36|3938.57|3900.57|3931.11|3893.11|274
1598818500000|2020-08-30 20:15:00|3932.33|3894.33|3926.6|3888.6|3932.55|3894.55|3925.07|3887.07|276
1598818800000|2020-08-30 20:20:00|3926.51|3888.51|3922.37|3884.37|3928.63|3890.63|3922.29|3884.29|272
1598819100000|2020-08-30 20:25:00|3922.16|3884.16|3921.25|3883.25|3923.53|3885.53|3918.77|3880.77|275
1598819400000|2020-08-30 20:30:00|3921.02|3883.02|3922.32|3884.32|3922.5|3884.5|3920.66|3882.66|256
1598819700000|2020-08-30 20:35:00|3922.34|3884.34|3922.85|3884.85|3923.67|3885.67|3921.34|3883.34|240
1598820000000|2020-08-30 20:40:00|3922.83|3884.83|3922.09|3884.09|3922.83|3884.83|3920.25|3882.25|259
1598820300000|2020-08-30 20:45:00|3922.04|3884.04|3919.2|3881.2|3924.63|3886.63|3918.91|3880.91|265
1598820600000|2020-08-30 20:50:00|3919.28|3881.28|3924.68|3886.68|3925.02|3887.02|3918.16|3880.16|263
1598820900000|2020-08-30 20:55:00|3924.74|3886.74|3927.71|3889.71|3927.85|3889.85|3924.69|3886.69|270
1598821200000|2020-08-30 21:00:00|3927.61|3889.61|3924.8|3886.8|3927.86|3889.86|3924.79|3886.79|244
1598821500000|2020-08-30 21:05:00|3924.57|3886.57|3925.98|3887.98|3928.95|3890.95|3924.57|3886.57|257
1598821800000|2020-08-30 21:10:00|3925.94|3887.94|3925.13|3887.13|3926.08|3888.08|3924.5|3886.5|256
1598822100000|2020-08-30 21:15:00|3925.29|3887.29|3928.51|3890.51|3928.68|3890.68|3925.29|3887.29|265
1598822400000|2020-08-30 21:20:00|3928.45|3890.45|3928.97|3890.97|3930.4|3892.4|3928.06|3890.06|263
1598822700000|2020-08-30 21:25:00|3928.82|3890.82|3928.9|3890.9|3929.47|3891.47|3927.84|3889.84|252
1598823000000|2020-08-30 21:30:00|3928.96|3890.96|3930.27|3892.27|3930.36|3892.36|3928.82|3890.82|266
1598823300000|2020-08-30 21:35:00|3930.3|3892.3|3932.45|3894.45|3932.67|3894.67|3930.17|3892.17|259
1598823600000|2020-08-30 21:40:00|3932.41|3894.41|3929.96|3891.96|3934.01|3896.01|3929.94|3891.94|263
1598823900000|2020-08-30 21:45:00|3929.86|3891.86|3911.28|3873.28|3929.86|3891.86|3911.28|3873.28|276
1598824200000|2020-08-30 21:50:00|3911.21|3873.21|3905.65|3867.65|3911.21|3873.21|3902.34|3864.34|280
1598824500000|2020-08-30 21:55:00|3905.61|3867.61|3909.8|3871.8|3912.95|3874.95|3905.58|3867.58|266
1598824800000|2020-08-30 22:00:00|3909.82|3871.82|3905.97|3867.97|3914.21|3876.21|3905.66|3867.66|284
1598825100000|2020-08-30 22:05:00|3905.95|3867.95|3910.09|3872.09|3911.56|3873.56|3905.37|3867.37|265
1598825400000|2020-08-30 22:10:00|3910.12|3872.12|3918.55|3880.55|3918.57|3880.57|3909.49|3871.49|271
1598825700000|2020-08-30 22:15:00|3918.57|3880.57|3923.97|3885.97|3924.61|3886.61|3916.58|3878.58|274
1598826000000|2020-08-30 22:20:00|3924.02|3886.02|3922.69|3884.69|3924.29|3886.29|3921.23|3883.23|260
1598826300000|2020-08-30 22:25:00|3922.68|3884.68|3923.36|3885.36|3923.73|3885.73|3922.07|3884.07|251
1598826600000|2020-08-30 22:30:00|3923.27|3885.27|3923.52|3885.52|3925.17|3887.17|3922.77|3884.77|261
1598826900000|2020-08-30 22:35:00|3923.55|3885.55|3923.86|3885.86|3925.85|3887.85|3922.7|3884.7|268
1598827200000|2020-08-30 22:40:00|3924.04|3886.04|3924.83|3886.83|3926.58|3888.58|3923.38|3885.38|260
1598827500000|2020-08-30 22:45:00|3924.73|3886.73|3924.78|3886.78|3925.8|3887.8|3924.28|3886.28|266
1598827800000|2020-08-30 22:50:00|3924.79|3886.79|3929.21|3891.21|3929.78|3891.78|3924.63|3886.63|268
1598828100000|2020-08-30 22:55:00|3929.27|3891.27|3929.28|3891.28|3931.51|3893.51|3929.16|3891.16|268
1598828400000|2020-08-30 23:00:00|3929.26|3891.26|3933.74|3895.74|3933.74|3895.74|3928.4|3890.4|261
1598828700000|2020-08-30 23:05:00|3933.76|3895.76|3933.62|3895.62|3933.86|3895.86|3932.06|3894.06|253
1598829000000|2020-08-30 23:10:00|3933.64|3895.64|3942.87|3904.87|3943.65|3905.65|3933.62|3895.62|271
1598829300000|2020-08-30 23:15:00|3943.12|3905.12|3949.53|3911.53|3952.82|3914.82|3943.12|3905.12|282
1598829600000|2020-08-30 23:20:00|3949.55|3911.55|3953.38|3915.38|3953.38|3915.38|3947.88|3909.88|275
1598829900000|2020-08-30 23:25:00|3953.49|3915.49|3950.7|3912.7|3954.96|3916.96|3950.19|3912.19|269
1598830200000|2020-08-30 23:30:00|3950.83|3912.83|3948.78|3910.78|3951.61|3913.61|3948|3910|279
1598830500000|2020-08-30 23:35:00|3948.76|3910.76|3950.05|3912.05|3950.28|3912.28|3946.01|3908.01|263
1598830800000|2020-08-30 23:40:00|3950.08|3912.08|3946.24|3908.24|3950.33|3912.33|3946.21|3908.21|259
1598831100000|2020-08-30 23:45:00|3946.29|3908.29|3952|3914|3953.38|3915.38|3944.41|3906.41|271
1598831400000|2020-08-30 23:50:00|3952.06|3914.06|3952.44|3914.44|3953.61|3915.61|3948.52|3910.52|262
1598831700000|2020-08-30 23:55:00|3952.46|3914.46|3958.16|3920.16|3959.5|3921.5|3952.46|3914.46|270
1598832000000|2020-08-31 00:00:00|3958.13|3920.13|3965.87|3927.87|3966.69|3928.69|3955.42|3917.42|285
1598832300000|2020-08-31 00:05:00|3965.9|3927.9|3962.18|3924.18|3970.08|3932.08|3961.89|3923.89|286
1598832600000|2020-08-31 00:10:00|3962.19|3924.19|3964.53|3926.53|3965.86|3927.86|3962|3924|275
1598832900000|2020-08-31 00:15:00|3964.55|3926.55|3958.31|3920.31|3964.64|3926.64|3958.29|3920.29|275
1598833200000|2020-08-31 00:20:00|3958.51|3920.51|3963.25|3925.25|3963.66|3925.66|3958.18|3920.18|265
1598833500000|2020-08-31 00:25:00|3963.27|3925.27|3961.46|3923.46|3964.2|3926.2|3959.14|3921.14|276
1598833800000|2020-08-31 00:30:00|3961.45|3923.45|3961.18|3923.18|3961.45|3923.45|3957.44|3919.44|270
1598834100000|2020-08-31 00:35:00|3961.12|3923.12|3962.13|3924.13|3963.53|3925.53|3961.12|3923.12|271
1598834400000|2020-08-31 00:40:00|3962.11|3924.11|3965.44|3927.44|3966.51|3928.51|3961.51|3923.51|265
1598834700000|2020-08-31 00:45:00|3965.41|3927.41|3960.61|3922.61|3965.42|3927.42|3960.59|3922.59|267
1598835000000|2020-08-31 00:50:00|3960.63|3922.63|3954.21|3916.21|3960.72|3922.72|3952.92|3914.92|270
1598835300000|2020-08-31 00:55:00|3954.27|3916.27|3953.14|3915.14|3955.48|3917.48|3951.45|3913.45|265
1598835600000|2020-08-31 01:00:00|3953.22|3915.22|3948.73|3910.73|3953.31|3915.31|3948.73|3910.73|274
1598835900000|2020-08-31 01:05:00|3948.71|3910.71|3948.93|3910.93|3949.69|3911.69|3947.53|3909.53|271
1598836200000|2020-08-31 01:10:00|3948.9|3910.9|3948.72|3910.72|3951.12|3913.12|3944.65|3906.65|272
1598836500000|2020-08-31 01:15:00|3948.7|3910.7|3951.73|3913.73|3953.09|3915.09|3948.57|3910.57|264
1598836800000|2020-08-31 01:20:00|3951.83|3913.83|3953.31|3915.31|3953.36|3915.36|3951.27|3913.27|262
1598837100000|2020-08-31 01:25:00|3953.29|3915.29|3957.27|3919.27|3957.81|3919.81|3951.07|3913.07|263
1598837400000|2020-08-31 01:30:00|3957.25|3919.25|3955.58|3917.58|3958.29|3920.29|3953.66|3915.66|270
1598837700000|2020-08-31 01:35:00|3955.59|3917.59|3961.2|3923.2|3962.09|3924.09|3955.51|3917.51|266
1598838000000|2020-08-31 01:40:00|3961.18|3923.18|3954.11|3916.11|3961.66|3923.66|3954.11|3916.11|266
1598838300000|2020-08-31 01:45:00|3954.09|3916.09|3958.13|3920.13|3958.16|3920.16|3953.04|3915.04|270
1598838600000|2020-08-31 01:50:00|3958.17|3920.17|3962.17|3924.17|3964.06|3926.06|3958.17|3920.17|270
1598838900000|2020-08-31 01:55:00|3962.11|3924.11|3959.13|3921.13|3962.59|3924.59|3957.37|3919.37|268
1598839200000|2020-08-31 02:00:00|3959.12|3921.12|3958.47|3920.47|3959.49|3921.49|3956.79|3918.79|267
1598839500000|2020-08-31 02:05:00|3958.42|3920.42|3962.94|3924.94|3962.94|3924.94|3958.09|3920.09|261
1598839800000|2020-08-31 02:10:00|3962.96|3924.96|3954.46|3916.46|3962.98|3924.98|3954.46|3916.46|267
1598840100000|2020-08-31 02:15:00|3954.39|3916.39|3957.64|3919.64|3957.65|3919.65|3953.79|3915.79|266
1598840400000|2020-08-31 02:20:00|3957.7|3919.7|3957.36|3919.36|3959.13|3921.13|3956.17|3918.17|259
1598840700000|2020-08-31 02:25:00|3957.37|3919.37|3956.91|3918.91|3957.65|3919.65|3955.19|3917.19|267
1598841000000|2020-08-31 02:30:00|3956.9|3918.9|3960.12|3922.12|3961.22|3923.22|3956.07|3918.07|268
1598841300000|2020-08-31 02:35:00|3960.13|3922.13|3959.37|3921.37|3961.57|3923.57|3959.2|3921.2|262
1598841600000|2020-08-31 02:40:00|3959.54|3921.54|3958.08|3920.08|3959.97|3921.97|3956.13|3918.13|275
1598841900000|2020-08-31 02:45:00|3958.14|3920.14|3956.76|3918.76|3958.81|3920.81|3956.19|3918.19|270
1598842200000|2020-08-31 02:50:00|3956.67|3918.67|3954.63|3916.63|3957.21|3919.21|3954.63|3916.63|262
1598842500000|2020-08-31 02:55:00|3954.56|3916.56|3951.83|3913.83|3954.56|3916.56|3951.83|3913.83|265
1598842800000|2020-08-31 03:00:00|3951.79|3913.79|3948.39|3910.39|3951.79|3913.79|3945.86|3907.86|273
1598843100000|2020-08-31 03:05:00|3948.32|3910.32|3945.07|3907.07|3949.21|3911.21|3944.87|3906.87|266
1598843400000|2020-08-31 03:10:00|3944.99|3906.99|3951.55|3913.55|3953.33|3915.33|3944.95|3906.95|265
1598843700000|2020-08-31 03:15:00|3951.56|3913.56|3954.18|3916.18|3954.66|3916.66|3950.59|3912.59|254
1598844000000|2020-08-31 03:20:00|3954.2|3916.2|3948.9|3910.9|3954.3|3916.3|3948.44|3910.44|240
1598844300000|2020-08-31 03:25:00|3948.91|3910.91|3950.94|3912.94|3951.93|3913.93|3948.03|3910.03|251
1598844600000|2020-08-31 03:30:00|3950.93|3912.93|3952.92|3914.92|3952.96|3914.96|3950.86|3912.86|254
1598844900000|2020-08-31 03:35:00|3952.91|3914.91|3952.82|3914.82|3955.36|3917.36|3952.46|3914.46|246
1598845200000|2020-08-31 03:40:00|3952.87|3914.87|3952.58|3914.58|3953.02|3915.02|3951.37|3913.37|250
1598845500000|2020-08-31 03:45:00|3952.57|3914.57|3952.13|3914.13|3953.19|3915.19|3951.62|3913.62|250
1598845800000|2020-08-31 03:50:00|3952.14|3914.14|3949.03|3911.03|3952.16|3914.16|3948.97|3910.97|261
1598846100000|2020-08-31 03:55:00|3949.1|3911.1|3948.72|3910.72|3950.09|3912.09|3948.32|3910.32|244
1598846400000|2020-08-31 04:00:00|3948.73|3910.73|3955.65|3917.65|3956.57|3918.57|3948.58|3910.58|267
1598846700000|2020-08-31 04:05:00|3955.63|3917.63|3958.6|3920.6|3958.99|3920.99|3955.51|3917.51|275
1598847000000|2020-08-31 04:10:00|3958.64|3920.64|3958.22|3920.22|3959.21|3921.21|3957.67|3919.67|251
1598847300000|2020-08-31 04:15:00|3958.16|3920.16|3958.28|3920.28|3958.77|3920.77|3957.81|3919.81|239
1598847600000|2020-08-31 04:20:00|3958.49|3920.49|3954.77|3916.77|3960.89|3922.89|3954.77|3916.77|264
1598847900000|2020-08-31 04:25:00|3954.75|3916.75|3951.38|3913.38|3954.76|3916.76|3951.28|3913.28|272
1598848200000|2020-08-31 04:30:00|3951.41|3913.41|3952.96|3914.96|3952.99|3914.99|3951.32|3913.32|254
1598848500000|2020-08-31 04:35:00|3953|3915|3948.23|3910.23|3953.04|3915.04|3948.14|3910.14|271
1598848800000|2020-08-31 04:40:00|3948.19|3910.19|3947.76|3909.76|3949.8|3911.8|3947.76|3909.76|249
1598849100000|2020-08-31 04:45:00|3947.83|3909.83|3946.36|3908.36|3947.84|3909.84|3940.98|3902.98|277
1598849400000|2020-08-31 04:50:00|3946.37|3908.37|3942.31|3904.31|3946.58|3908.58|3941.93|3903.93|269
1598849700000|2020-08-31 04:55:00|3942.36|3904.36|3938.7|3900.7|3942.99|3904.99|3938.35|3900.35|257
1598850000000|2020-08-31 05:00:00|3938.71|3900.71|3939.78|3901.78|3939.78|3901.78|3931.45|3893.45|290
1598850300000|2020-08-31 05:05:00|3939.84|3901.84|3941.68|3903.68|3942.62|3904.62|3939.1|3901.1|263
1598850600000|2020-08-31 05:10:00|3941.88|3903.88|3943.62|3905.62|3943.68|3905.68|3941.49|3903.49|258
1598850900000|2020-08-31 05:15:00|3943.71|3905.71|3940.59|3902.59|3944.48|3906.48|3940.59|3902.59|259
1598851200000|2020-08-31 05:20:00|3940.61|3902.61|3939.83|3901.83|3940.72|3902.72|3939.52|3901.52|246
1598851500000|2020-08-31 05:25:00|3939.8|3901.8|3938.94|3900.94|3940.07|3902.07|3938.3|3900.3|244
1598851800000|2020-08-31 05:30:00|3938.95|3900.95|3936.19|3898.19|3938.95|3900.95|3935.02|3897.02|267
1598852100000|2020-08-31 05:35:00|3936.16|3898.16|3934.83|3896.83|3937.59|3899.59|3934.8|3896.8|253
1598852400000|2020-08-31 05:40:00|3934.79|3896.79|3932.37|3894.37|3934.83|3896.83|3930.76|3892.76|266
1598852700000|2020-08-31 05:45:00|3932.34|3894.34|3937.72|3899.72|3937.81|3899.81|3932.01|3894.01|271
1598853000000|2020-08-31 05:50:00|3937.87|3899.87|3933.84|3895.84|3937.95|3899.95|3933.35|3895.35|263
1598853300000|2020-08-31 05:55:00|3933.85|3895.85|3930.81|3892.81|3934.23|3896.23|3930.56|3892.56|263
1598853600000|2020-08-31 06:00:00|3930.83|3892.83|3922.58|3884.58|3930.83|3892.83|3922.48|3884.48|268
1598853900000|2020-08-31 06:05:00|3922.42|3884.42|3924.77|3886.77|3924.77|3886.77|3919.14|3881.14|264
1598854200000|2020-08-31 06:10:00|3924.75|3886.75|3926.23|3888.23|3926.45|3888.45|3924.63|3886.63|251
1598854500000|2020-08-31 06:15:00|3926.25|3888.25|3926.76|3888.76|3927.72|3889.72|3924.86|3886.86|265
1598854800000|2020-08-31 06:20:00|3926.82|3888.82|3928.89|3890.89|3929.17|3891.17|3926.63|3888.63|259
1598855100000|2020-08-31 06:25:00|3928.94|3890.94|3926.5|3888.5|3929.11|3891.11|3925.75|3887.75|255
1598855400000|2020-08-31 06:30:00|3926.41|3888.41|3926.02|3888.02|3926.73|3888.73|3924.86|3886.86|249
1598855700000|2020-08-31 06:35:00|3926.01|3888.01|3930.69|3892.69|3931.31|3893.31|3926|3888|250
1598856000000|2020-08-31 06:40:00|3930.65|3892.65|3929.7|3891.7|3931.55|3893.55|3929.7|3891.7|240
1598856300000|2020-08-31 06:45:00|3929.71|3891.71|3931.26|3893.26|3931.26|3893.26|3929.43|3891.43|257
1598856600000|2020-08-31 06:50:00|3931.11|3893.11|3934.22|3896.22|3935.46|3897.46|3931.08|3893.08|252
1598856900000|2020-08-31 06:55:00|3934.32|3896.32|3936|3898|3936.07|3898.07|3934.32|3896.32|254
1598857200000|2020-08-31 07:00:00|3936.05|3898.05|3933.31|3895.31|3936.05|3898.05|3933.31|3895.31|243
1598857500000|2020-08-31 07:05:00|3933.24|3895.24|3929.58|3891.58|3933.27|3895.27|3929.51|3891.51|263
1598857800000|2020-08-31 07:10:00|3929.63|3891.63|3926.81|3888.81|3929.66|3891.66|3925.64|3887.64|253
1598858100000|2020-08-31 07:15:00|3926.84|3888.84|3925.96|3887.96|3927.4|3889.4|3924.57|3886.57|257
1598858400000|2020-08-31 07:20:00|3925.98|3887.98|3922.75|3884.75|3926.36|3888.36|3922.75|3884.75|254
1598858700000|2020-08-31 07:25:00|3922.69|3884.69|3907.55|3869.55|3922.69|3884.69|3905.23|3867.23|276
1598859000000|2020-08-31 07:30:00|3907.52|3869.52|3910.27|3872.27|3911.24|3873.24|3903.11|3865.11|278
1598859300000|2020-08-31 07:35:00|3910.31|3872.31|3902.2|3864.2|3910.31|3872.31|3901.29|3863.29|270
1598859600000|2020-08-31 07:40:00|3902.22|3864.22|3891.83|3853.83|3902.23|3864.23|3891.76|3853.76|282
1598859900000|2020-08-31 07:45:00|3891.81|3853.81|3896.98|3858.98|3897.14|3859.14|3886.24|3848.24|294
1598860200000|2020-08-31 07:50:00|3896.96|3858.96|3902.02|3864.02|3902.07|3864.07|3896.9|3858.9|274
1598860500000|2020-08-31 07:55:00|3901.95|3863.95|3900.84|3862.84|3902.18|3864.18|3900.43|3862.43|260
1598860800000|2020-08-31 08:00:00|3900.78|3862.78|3895.93|3857.93|3900.78|3862.78|3894.99|3856.99|281
1598861100000|2020-08-31 08:05:00|3895.87|3857.87|3899.69|3861.69|3901.67|3863.67|3895.87|3857.87|268
1598861400000|2020-08-31 08:10:00|3899.66|3861.66|3897.2|3859.2|3899.68|3861.68|3896.88|3858.88|264
1598861700000|2020-08-31 08:15:00|3897.1|3859.1|3882.28|3844.28|3897.22|3859.22|3882.28|3844.28|281
1598862000000|2020-08-31 08:20:00|3881.97|3843.97|3886.7|3848.7|3887.43|3849.43|3881.45|3843.45|280
1598862300000|2020-08-31 08:25:00|3886.73|3848.73|3890.43|3852.43|3892.01|3854.01|3886.23|3848.23|267
1598862600000|2020-08-31 08:30:00|3890.45|3852.45|3886.82|3848.82|3890.45|3852.45|3885.69|3847.69|264
1598862900000|2020-08-31 08:35:00|3886.89|3848.89|3890.85|3852.85|3891.59|3853.59|3886.89|3848.89|269
1598863200000|2020-08-31 08:40:00|3890.84|3852.84|3886.32|3848.32|3890.95|3852.95|3886.22|3848.22|257
1598863500000|2020-08-31 08:45:00|3886.2|3848.2|3894.09|3856.09|3895.12|3857.12|3885.6|3847.6|276
1598863800000|2020-08-31 08:50:00|3894.05|3856.05|3892.84|3854.84|3894.36|3856.36|3891.57|3853.57|269
1598864100000|2020-08-31 08:55:00|3892.7|3854.7|3888.79|3850.79|3892.7|3854.7|3888.53|3850.53|274
1598864400000|2020-08-31 09:00:00|3888.74|3850.74|3890.05|3852.05|3890.06|3852.06|3885.51|3847.51|269
1598864700000|2020-08-31 09:05:00|3889.99|3851.99|3897.47|3859.47|3897.58|3859.58|3889.98|3851.98|268
1598865000000|2020-08-31 09:10:00|3897.44|3859.44|3899.57|3861.57|3899.59|3861.59|3897.42|3859.42|268
1598865300000|2020-08-31 09:15:00|3899.59|3861.59|3901.81|3863.81|3901.94|3863.94|3898.88|3860.88|252
1598865600000|2020-08-31 09:20:00|3901.8|3863.8|3906.22|3868.22|3906.42|3868.42|3901.74|3863.74|265
1598865900000|2020-08-31 09:25:00|3906.25|3868.25|3907.91|3869.91|3908.53|3870.53|3906.24|3868.24|257
1598866200000|2020-08-31 09:30:00|3908.17|3870.17|3906.68|3868.68|3908.29|3870.29|3906.64|3868.64|249
1598866500000|2020-08-31 09:35:00|3906.69|3868.69|3910.26|3872.26|3910.27|3872.27|3905.9|3867.9|256
1598866800000|2020-08-31 09:40:00|3910.27|3872.27|3910|3872|3911.45|3873.45|3910|3872|258
1598867100000|2020-08-31 09:45:00|3910.02|3872.02|3908.16|3870.16|3911.01|3873.01|3908.05|3870.05|261
1598867400000|2020-08-31 09:50:00|3908.17|3870.17|3908.12|3870.12|3908.27|3870.27|3907.24|3869.24|256
1598867700000|2020-08-31 09:55:00|3908.14|3870.14|3901.4|3863.4|3908.77|3870.77|3901.4|3863.4|260
1598868000000|2020-08-31 10:00:00|3901.36|3863.36|3895.86|3857.86|3901.36|3863.36|3895.51|3857.51|254
1598868300000|2020-08-31 10:05:00|3895.81|3857.81|3899.38|3861.38|3900.03|3862.03|3895.72|3857.72|259
1598868600000|2020-08-31 10:10:00|3899.42|3861.42|3901.02|3863.02|3901.02|3863.02|3897.12|3859.12|266
1598868900000|2020-08-31 10:15:00|3901.05|3863.05|3911.37|3873.37|3912.6|3874.6|3901.05|3863.05|291
1598869200000|2020-08-31 10:20:00|3911.36|3873.36|3919.15|3881.15|3919.41|3881.41|3911.1|3873.1|268
1598869500000|2020-08-31 10:25:00|3919.21|3881.21|3917.06|3879.06|3919.36|3881.36|3914.64|3876.64|269
1598869800000|2020-08-31 10:30:00|3917.02|3879.02|3914.32|3876.32|3917.54|3879.54|3912.52|3874.52|258
1598870100000|2020-08-31 10:35:00|3914.33|3876.33|3919.32|3881.32|3920.48|3882.48|3914.27|3876.27|256
1598870400000|2020-08-31 10:40:00|3919.33|3881.33|3919.49|3881.49|3919.54|3881.54|3917.73|3879.73|266
1598870700000|2020-08-31 10:45:00|3919.53|3881.53|3918.36|3880.36|3923.12|3885.12|3918.33|3880.33|264
1598871000000|2020-08-31 10:50:00|3918.35|3880.35|3917.14|3879.14|3919.55|3881.55|3916.48|3878.48|255
1598871300000|2020-08-31 10:55:00|3917.18|3879.18|3918.21|3880.21|3919.4|3881.4|3916.61|3878.61|262
1598871600000|2020-08-31 11:00:00|3918.18|3880.18|3916.94|3878.94|3918.2|3880.2|3914.92|3876.92|261
1598871900000|2020-08-31 11:05:00|3916.91|3878.91|3927.38|3889.38|3927.39|3889.39|3916.91|3878.91|268
1598872200000|2020-08-31 11:10:00|3927.53|3889.53|3929.9|3891.9|3929.93|3891.93|3927.03|3889.03|255
1598872500000|2020-08-31 11:15:00|3929.97|3891.97|3931.64|3893.64|3931.68|3893.68|3928.86|3890.86|268
1598872800000|2020-08-31 11:20:00|3931.62|3893.62|3935.42|3897.42|3935.42|3897.42|3930.11|3892.11|272
1598873100000|2020-08-31 11:25:00|3935.49|3897.49|3934.12|3896.12|3936.82|3898.82|3933.54|3895.54|266
1598873400000|2020-08-31 11:30:00|3934.14|3896.14|3946.18|3908.18|3946.18|3908.18|3932.79|3894.79|283
1598873700000|2020-08-31 11:35:00|3946.22|3908.22|3955.84|3917.84|3956.31|3918.31|3946.22|3908.22|281
1598874000000|2020-08-31 11:40:00|3955.75|3917.75|3952.94|3914.94|3956.85|3918.85|3951.43|3913.43|282
1598874300000|2020-08-31 11:45:00|3952.98|3914.98|3955.33|3917.33|3958.43|3920.43|3952.89|3914.89|267
1598874600000|2020-08-31 11:50:00|3955.46|3917.46|3957.18|3919.18|3957.65|3919.65|3955.13|3917.13|269
1598874900000|2020-08-31 11:55:00|3957.29|3919.29|3950.51|3912.51|3962.02|3924.02|3950.35|3912.35|289
1598875200000|2020-08-31 12:00:00|3950.4|3912.4|3944.63|3906.63|3953.8|3915.8|3944.63|3906.63|279
1598875500000|2020-08-31 12:05:00|3944.72|3906.72|3947.77|3909.77|3948.45|3910.45|3943.46|3905.46|265
1598875800000|2020-08-31 12:10:00|3947.76|3909.76|3948.76|3910.76|3950.99|3912.99|3947.76|3909.76|265
1598876100000|2020-08-31 12:15:00|3948.54|3910.54|3950.53|3912.53|3950.72|3912.72|3945.8|3907.8|267
1598876400000|2020-08-31 12:20:00|3950.61|3912.61|3952.58|3914.58|3954.33|3916.33|3949.83|3911.83|276
1598876700000|2020-08-31 12:25:00|3952.61|3914.61|3952.11|3914.11|3955.91|3917.91|3951.92|3913.92|271
1598877000000|2020-08-31 12:30:00|3952.12|3914.12|3941.44|3903.44|3952.24|3914.24|3941.44|3903.44|270
1598877300000|2020-08-31 12:35:00|3941.37|3903.37|3943.47|3905.47|3943.52|3905.52|3939.24|3901.24|263
1598877600000|2020-08-31 12:40:00|3943.52|3905.52|3949.64|3911.64|3949.65|3911.65|3942.28|3904.28|261
1598877900000|2020-08-31 12:45:00|3950.17|3912.17|3953.73|3915.73|3954.67|3916.67|3950.17|3912.17|275
1598878200000|2020-08-31 12:50:00|3953.76|3915.76|3969.18|3931.18|3972.11|3934.11|3953.76|3915.76|279
1598878500000|2020-08-31 12:55:00|3968.89|3930.89|3962.72|3924.72|3972.29|3934.29|3961.73|3923.73|284
1598878800000|2020-08-31 13:00:00|3962.86|3924.86|3962.38|3924.38|3966.66|3928.66|3961.88|3923.88|279
1598879100000|2020-08-31 13:05:00|3962.25|3924.25|3966.49|3928.49|3967.17|3929.17|3961.51|3923.51|278
1598879400000|2020-08-31 13:10:00|3966.51|3928.51|3966.77|3928.77|3968.02|3930.02|3965.07|3927.07|272
1598879700000|2020-08-31 13:15:00|3966.84|3928.84|3979.12|3941.12|3982.32|3944.32|3966.84|3928.84|287
1598880000000|2020-08-31 13:20:00|3979.13|3941.13|3981.37|3943.37|3983.94|3945.94|3978.01|3940.01|287
1598880300000|2020-08-31 13:25:00|3981.39|3943.39|3982.84|3944.84|3983.14|3945.14|3978.81|3940.81|268
1598880600000|2020-08-31 13:30:00|3982.83|3944.83|3979.12|3941.12|3987.22|3949.22|3979.12|3941.12|271
1598880900000|2020-08-31 13:35:00|3979.05|3941.05|3969.73|3931.73|3979.05|3941.05|3969.73|3931.73|275
1598881200000|2020-08-31 13:40:00|3969.77|3931.77|3967.38|3929.38|3969.77|3931.77|3966.21|3928.21|275
1598881500000|2020-08-31 13:45:00|3967.18|3929.18|3958.4|3920.4|3967.18|3929.18|3953.91|3915.91|290
1598881800000|2020-08-31 13:50:00|3958.37|3920.37|3956.59|3918.59|3959.18|3921.18|3954.73|3916.73|275
1598882100000|2020-08-31 13:55:00|3956.49|3918.49|3953.49|3915.49|3958.93|3920.93|3952.81|3914.81|274
1598882400000|2020-08-31 14:00:00|3953.39|3915.39|3946.87|3908.87|3956.51|3918.51|3945.09|3907.09|287
1598882700000|2020-08-31 14:05:00|3946.89|3908.89|3950.95|3912.95|3951.25|3913.25|3946.81|3908.81|270
1598883000000|2020-08-31 14:10:00|3951.03|3913.03|3953.29|3915.29|3957.34|3919.34|3950.67|3912.67|279
1598883300000|2020-08-31 14:15:00|3953|3915|3941.18|3903.18|3953.02|3915.02|3938.42|3900.42|280
1598883600000|2020-08-31 14:20:00|3941.12|3903.12|3938.49|3900.49|3941.12|3903.12|3936.45|3898.45|277
1598883900000|2020-08-31 14:25:00|3938.5|3900.5|3943.22|3905.22|3943.22|3905.22|3936.3|3898.3|279
1598884200000|2020-08-31 14:30:00|3943.28|3905.28|3941.64|3903.64|3943.46|3905.46|3940.28|3902.28|270
1598884500000|2020-08-31 14:35:00|3941.67|3903.67|3946.75|3908.75|3946.75|3908.75|3940.06|3902.06|265
1598884800000|2020-08-31 14:40:00|3946.79|3908.79|3946.41|3908.41|3948.13|3910.13|3945.09|3907.09|199
1598885100000|2020-08-31 14:45:00|3946.3|3908.3|3947.61|3909.61|3947.61|3909.61|3941.98|3903.98|275
1598885400000|2020-08-31 14:50:00|3947.66|3909.66|3947.86|3909.86|3948.05|3910.05|3945.88|3907.88|260
1598885700000|2020-08-31 14:55:00|3947.84|3909.84|3954.87|3916.87|3955.63|3917.63|3947.79|3909.79|270
1598886000000|2020-08-31 15:00:00|3954.9|3916.9|3948.06|3910.06|3954.9|3916.9|3946.73|3908.73|272
1598886300000|2020-08-31 15:05:00|3948.03|3910.03|3954.02|3916.02|3954.14|3916.14|3948|3910|265
1598886600000|2020-08-31 15:10:00|3954.03|3916.03|3954.15|3916.15|3956.14|3918.14|3953.37|3915.37|264
1598886900000|2020-08-31 15:15:00|3954.23|3916.23|3948.61|3910.61|3954.3|3916.3|3948.6|3910.6|271
1598887200000|2020-08-31 15:20:00|3948.55|3910.55|3941.9|3903.9|3950.12|3912.12|3941.81|3903.81|271
1598887500000|2020-08-31 15:25:00|3941.89|3903.89|3940.41|3902.41|3942.46|3904.46|3940.26|3902.26|274
1598887800000|2020-08-31 15:30:00|3940.39|3902.39|3935.22|3897.22|3940.39|3902.39|3935.22|3897.22|272
1598888100000|2020-08-31 15:35:00|3935.2|3897.2|3938.88|3900.88|3939.44|3901.44|3933.09|3895.09|277
1598888400000|2020-08-31 15:40:00|3938.83|3900.83|3944.41|3906.41|3944.42|3906.42|3938.77|3900.77|279
1598888700000|2020-08-31 15:45:00|3944.38|3906.38|3947.86|3909.86|3949|3911|3944.38|3906.38|268
1598889000000|2020-08-31 15:50:00|3947.82|3909.82|3947.82|3909.82|3947.95|3909.95|3943.56|3905.56|258
1598889300000|2020-08-31 15:55:00|3947.88|3909.88|3953.59|3915.59|3953.59|3915.59|3947.88|3909.88|256
1598889600000|2020-08-31 16:00:00|3953.51|3915.51|3955.79|3917.79|3956.25|3918.25|3951.6|3913.6|271
1598889900000|2020-08-31 16:05:00|3955.76|3917.76|3957.74|3919.74|3961.82|3923.82|3955.69|3917.69|276
1598890200000|2020-08-31 16:10:00|3957.67|3919.67|3955.34|3917.34|3958.93|3920.93|3953.42|3915.42|282
1598890500000|2020-08-31 16:15:00|3955.35|3917.35|3955.4|3917.4|3955.58|3917.58|3952.69|3914.69|266
1598890800000|2020-08-31 16:20:00|3955.28|3917.28|3959.02|3921.02|3959.26|3921.26|3954.87|3916.87|263
1598891100000|2020-08-31 16:25:00|3959.08|3921.08|3955.25|3917.25|3960.07|3922.07|3955.25|3917.25|274
1598891400000|2020-08-31 16:30:00|3955.22|3917.22|3951.04|3913.04|3955.28|3917.28|3949.22|3911.22|268
1598891700000|2020-08-31 16:35:00|3951.05|3913.05|3958.57|3920.57|3958.65|3920.65|3951.05|3913.05|270
1598892000000|2020-08-31 16:40:00|3958.58|3920.58|3952.4|3914.4|3959.49|3921.49|3950.62|3912.62|271
1598892300000|2020-08-31 16:45:00|3952.35|3914.35|3953.89|3915.89|3953.89|3915.89|3950.17|3912.17|256
1598892600000|2020-08-31 16:50:00|3953.96|3915.96|3953.5|3915.5|3955.83|3917.83|3953.24|3915.24|262
1598892900000|2020-08-31 16:55:00|3953.45|3915.45|3952.79|3914.79|3955.48|3917.48|3952.79|3914.79|263
1598893200000|2020-08-31 17:00:00|3952.77|3914.77|3944.07|3906.07|3952.8|3914.8|3944.06|3906.06|268
1598893500000|2020-08-31 17:05:00|3944.1|3906.1|3946.65|3908.65|3951.52|3913.52|3943.7|3905.7|273
1598893800000|2020-08-31 17:10:00|3946.66|3908.66|3946.31|3908.31|3948.46|3910.46|3945.22|3907.22|266
1598894100000|2020-08-31 17:15:00|3946.08|3908.08|3951.66|3913.66|3951.89|3913.89|3945.33|3907.33|265
1598894400000|2020-08-31 17:20:00|3951.69|3913.69|3953.53|3915.53|3953.54|3915.54|3951.46|3913.46|249
1598894700000|2020-08-31 17:25:00|3953.61|3915.61|3949.28|3911.28|3953.95|3915.95|3948.41|3910.41|250
1598895000000|2020-08-31 17:30:00|3949.27|3911.27|3955.11|3917.11|3955.11|3917.11|3949.21|3911.21|260
1598895300000|2020-08-31 17:35:00|3955.19|3917.19|3957.51|3919.51|3959.26|3921.26|3955.12|3917.12|262
1598895600000|2020-08-31 17:40:00|3957.55|3919.55|3958.05|3920.05|3958.08|3920.08|3956.23|3918.23|263
1598895900000|2020-08-31 17:45:00|3958.03|3920.03|3957.06|3919.06|3958.03|3920.03|3956.37|3918.37|250
1598896200000|2020-08-31 17:50:00|3957.05|3919.05|3957.73|3919.73|3958.31|3920.31|3957.03|3919.03|260
1598896500000|2020-08-31 17:55:00|3957.76|3919.76|3953.98|3915.98|3958.83|3920.83|3953.97|3915.97|267
1598896800000|2020-08-31 18:00:00|3953.94|3915.94|3955.87|3917.87|3955.87|3917.87|3953.4|3915.4|258
1598897100000|2020-08-31 18:05:00|3955.9|3917.9|3959.46|3921.46|3960.25|3922.25|3955.89|3917.89|262
1598897400000|2020-08-31 18:10:00|3959.32|3921.32|3958|3920|3959.53|3921.53|3957.56|3919.56|260
1598897700000|2020-08-31 18:15:00|3957.97|3919.97|3960.37|3922.37|3960.37|3922.37|3955.14|3917.14|264
1598898000000|2020-08-31 18:20:00|3960.45|3922.45|3962.7|3924.7|3963.08|3925.08|3959.39|3921.39|276
1598898300000|2020-08-31 18:25:00|3962.65|3924.65|3963.27|3925.27|3963.79|3925.79|3961.3|3923.3|256
1598898600000|2020-08-31 18:30:00|3963.26|3925.26|3963.77|3925.77|3964.68|3926.68|3960.94|3922.94|267
1598898900000|2020-08-31 18:35:00|3963.79|3925.79|3965.93|3927.93|3965.93|3927.93|3962.22|3924.22|260
1598899200000|2020-08-31 18:40:00|3965.99|3927.99|3967.47|3929.47|3970.4|3932.4|3965.99|3927.99|269
1598899500000|2020-08-31 18:45:00|3967.48|3929.48|3961.31|3923.31|3967.48|3929.48|3961.31|3923.31|269
1598899800000|2020-08-31 18:50:00|3961.3|3923.3|3958.04|3920.04|3961.3|3923.3|3954.36|3916.36|280
1598900100000|2020-08-31 18:55:00|3958.06|3920.06|3961.37|3923.37|3963.03|3925.03|3956.74|3918.74|269
1598900400000|2020-08-31 19:00:00|3961.3|3923.3|3955.27|3917.27|3961.32|3923.32|3955.2|3917.2|259
1598900700000|2020-08-31 19:05:00|3955.31|3917.31|3958.6|3920.6|3958.8|3920.8|3955.31|3917.31|252
1598901000000|2020-08-31 19:10:00|3958.7|3920.7|3963.34|3925.34|3964|3926|3958.64|3920.64|257
1598901300000|2020-08-31 19:15:00|3963.39|3925.39|3967.31|3929.31|3967.57|3929.57|3963.39|3925.39|269
1598901600000|2020-08-31 19:20:00|3967.27|3929.27|3965.35|3927.35|3968.71|3930.71|3965.3|3927.3|259
1598901900000|2020-08-31 19:25:00|3965.17|3927.17|3961.05|3923.05|3965.17|3927.17|3959.19|3921.19|271
1598902200000|2020-08-31 19:30:00|3961.06|3923.06|3958.78|3920.78|3961.78|3923.78|3958.47|3920.47|267
1598902500000|2020-08-31 19:35:00|3958.8|3920.8|3956.73|3918.73|3959.83|3921.83|3956.23|3918.23|252
1598902800000|2020-08-31 19:40:00|3956.75|3918.75|3956.47|3918.47|3958.19|3920.19|3954.07|3916.07|275
1598903100000|2020-08-31 19:45:00|3956.48|3918.48|3962.08|3924.08|3962.17|3924.17|3956.31|3918.31|263
1598903400000|2020-08-31 19:50:00|3962.09|3924.09|3966.33|3928.33|3966.82|3928.82|3962.01|3924.01|260
1598903700000|2020-08-31 19:55:00|3966.31|3928.31|3963.14|3925.14|3966.42|3928.42|3963.04|3925.04|269
1598904000000|2020-08-31 20:00:00|3963.08|3925.08|3963.73|3925.73|3963.75|3925.75|3959.57|3921.57|270
1598904300000|2020-08-31 20:05:00|3963.75|3925.75|3962.83|3924.83|3965.13|3927.13|3962.71|3924.71|258
1598904600000|2020-08-31 20:10:00|3962.84|3924.84|3960.24|3922.24|3962.9|3924.9|3960.24|3922.24|246
1598904900000|2020-08-31 20:15:00|3959.95|3921.95|3942.4|3904.4|3959.95|3921.95|3942.4|3904.4|285
1598905200000|2020-08-31 20:20:00|3942.37|3904.37|3931.41|3893.41|3942.37|3904.37|3925.36|3887.36|290
1598905500000|2020-08-31 20:25:00|3931.46|3893.46|3927.83|3889.83|3934.79|3896.79|3927.83|3889.83|274
1598905800000|2020-08-31 20:30:00|3927.47|3889.47|3923.15|3885.15|3927.47|3889.47|3917.57|3879.57|287
1598906100000|2020-08-31 20:35:00|3923.18|3885.18|3923.3|3885.3|3927.39|3889.39|3920.99|3882.99|276
1598906400000|2020-08-31 20:40:00|3923.31|3885.31|3925.85|3887.85|3925.85|3887.85|3918.74|3880.74|276
1598906700000|2020-08-31 20:45:00|3925.82|3887.82|3926.19|3888.19|3926.55|3888.55|3922.07|3884.07|277
1598907000000|2020-08-31 20:50:00|3926.17|3888.17|3932.3|3894.3|3932.76|3894.76|3925.53|3887.53|281
1598907300000|2020-08-31 20:55:00|3932.32|3894.32|3930.31|3892.31|3932.84|3894.84|3930.31|3892.31|262
1598907600000|2020-08-31 21:00:00|3930.34|3892.34|3930.59|3892.59|3931|3893|3929.17|3891.17|249
1598907900000|2020-08-31 21:05:00|3930.42|3892.42|3928.89|3890.89|3930.42|3892.42|3927.93|3889.93|253
1598908200000|2020-08-31 21:10:00|3928.97|3890.97|3926.5|3888.5|3931.06|3893.06|3925.16|3887.16|261
1598908500000|2020-08-31 21:15:00|3926.43|3888.43|3934.44|3896.44|3934.44|3896.44|3924.46|3886.46|271
1598908800000|2020-08-31 21:20:00|3934.42|3896.42|3935.19|3897.19|3936.21|3898.21|3933.75|3895.75|265
1598909100000|2020-08-31 21:25:00|3935.23|3897.23|3936.33|3898.33|3936.53|3898.53|3934.86|3896.86|254
1598909400000|2020-08-31 21:30:00|3936.3|3898.3|3939.26|3901.26|3939.26|3901.26|3935.97|3897.97|272
1598909700000|2020-08-31 21:35:00|3939.28|3901.28|3940.06|3902.06|3941.36|3903.36|3939.14|3901.14|268
1598910000000|2020-08-31 21:40:00|3940.03|3902.03|3939.94|3901.94|3941.8|3903.8|3939.52|3901.52|264
1598910300000|2020-08-31 21:45:00|3939.98|3901.98|3930.57|3892.57|3940.25|3902.25|3930.31|3892.31|279
1598910600000|2020-08-31 21:50:00|3930.58|3892.58|3915.95|3877.95|3930.63|3892.63|3912.46|3874.46|289
1598910900000|2020-08-31 21:55:00|3915.88|3877.88|3914.62|3876.62|3917.16|3879.16|3913.99|3875.99|276
1598911200000|2020-08-31 22:00:00|3914.65|3876.65|3919.77|3881.77|3919.81|3881.81|3911.47|3873.47|268
1598911500000|2020-08-31 22:05:00|3919.76|3881.76|3930.16|3892.16|3930.21|3892.21|3919.76|3881.76|260
1598911800000|2020-08-31 22:10:00|3930.11|3892.11|3932.48|3894.48|3932.48|3894.48|3930.07|3892.07|264
1598912100000|2020-08-31 22:15:00|3932.62|3894.62|3932.46|3894.46|3936.4|3898.4|3932.02|3894.02|264
1598912400000|2020-08-31 22:20:00|3932.55|3894.55|3935.68|3897.68|3935.68|3897.68|3931.11|3893.11|268
1598912700000|2020-08-31 22:25:00|3935.78|3897.78|3944.39|3906.39|3944.51|3906.51|3935.78|3897.78|260
1598913000000|2020-08-31 22:30:00|3944.41|3906.41|3941.49|3903.49|3944.74|3906.74|3941.49|3903.49|266
1598913300000|2020-08-31 22:35:00|3941.46|3903.46|3942.03|3904.03|3943.97|3905.97|3938.06|3900.06|264
1598913600000|2020-08-31 22:40:00|3942.02|3904.02|3940.72|3902.72|3942.45|3904.45|3940.72|3902.72|264
1598913900000|2020-08-31 22:45:00|3940.69|3902.69|3946.69|3908.69|3946.69|3908.69|3938.92|3900.92|271
1598914200000|2020-08-31 22:50:00|3946.74|3908.74|3946.53|3908.53|3951.68|3913.68|3946.53|3908.53|275
1598914500000|2020-08-31 22:55:00|3946.42|3908.42|3938.84|3900.84|3946.42|3908.42|3938.84|3900.84|267
1598914800000|2020-08-31 23:00:00|3938.76|3900.76|3938.1|3900.1|3938.76|3900.76|3936.91|3898.91|252
1598915100000|2020-08-31 23:05:00|3938.13|3900.13|3944.37|3906.37|3944.37|3906.37|3938.13|3900.13|254
1598915400000|2020-08-31 23:10:00|3944.55|3906.55|3952.04|3914.04|3952.46|3914.46|3944.55|3906.55|265
1598915700000|2020-08-31 23:15:00|3952.01|3914.01|3952.66|3914.66|3952.67|3914.67|3948.81|3910.81|257
1598916000000|2020-08-31 23:20:00|3952.65|3914.65|3952.67|3914.67|3954.33|3916.33|3952.61|3914.61|257
1598916300000|2020-08-31 23:25:00|3952.65|3914.65|3949.1|3911.1|3952.74|3914.74|3948.11|3910.11|241
1598916600000|2020-08-31 23:30:00|3949.12|3911.12|3955.91|3917.91|3956.05|3918.05|3949.12|3911.12|243
1598916900000|2020-08-31 23:35:00|3955.92|3917.92|3952.19|3914.19|3956.51|3918.51|3952.16|3914.16|269
1598917200000|2020-08-31 23:40:00|3952.23|3914.23|3948.78|3910.78|3952.3|3914.3|3946.35|3908.35|269
1598917500000|2020-08-31 23:45:00|3948.86|3910.86|3940.93|3902.93|3949.81|3911.81|3940.93|3902.93|270
1598917800000|2020-08-31 23:50:00|3940.91|3902.91|3935.64|3897.64|3941.28|3903.28|3935.6|3897.6|263
1598918100000|2020-08-31 23:55:00|3935.73|3897.73|3931.76|3893.76|3937.42|3899.42|3930.71|3892.71|257
1598918400000|2020-09-01 00:00:00|3931.78|3893.78|3926.15|3888.15|3937.64|3899.64|3926.15|3888.15|277
1598918700000|2020-09-01 00:05:00|3926|3888|3911.17|3873.17|3926|3888|3911.17|3873.17|284
1598919000000|2020-09-01 00:10:00|3911.14|3873.14|3911.41|3873.41|3916.6|3878.6|3910.85|3872.85|275
1598919300000|2020-09-01 00:15:00|3911.45|3873.45|3909.72|3871.72|3914.87|3876.87|3909.58|3871.58|284
1598919600000|2020-09-01 00:20:00|3909.69|3871.69|3887.27|3849.27|3909.79|3871.79|3885.51|3847.51|293
1598919900000|2020-09-01 00:25:00|3887.45|3849.45|3899.42|3861.42|3899.42|3861.42|3887.45|3849.45|281
1598920200000|2020-09-01 00:30:00|3899.45|3861.45|3900.35|3862.35|3901.83|3863.83|3895.92|3857.92|281
1598920500000|2020-09-01 00:35:00|3900.39|3862.39|3909.05|3871.05|3909.05|3871.05|3899.41|3861.41|283
1598920800000|2020-09-01 00:40:00|3909.14|3871.14|3907.08|3869.08|3913.11|3875.11|3904.67|3866.67|275
1598921100000|2020-09-01 00:45:00|3907.25|3869.25|3913.75|3875.75|3913.75|3875.75|3907.25|3869.25|265
1598921400000|2020-09-01 00:50:00|3913.8|3875.8|3910.38|3872.38|3914.3|3876.3|3908.04|3870.04|263
1598921700000|2020-09-01 00:55:00|3910.48|3872.48|3913.94|3875.94|3917.36|3879.36|3910.48|3872.48|260
1598922000000|2020-09-01 01:00:00|3913.93|3875.93|3916.11|3878.11|3916.11|3878.11|3912.69|3874.69|265
1598922300000|2020-09-01 01:05:00|3916.32|3878.32|3919.69|3881.69|3923.11|3885.11|3916.32|3878.32|268
1598922600000|2020-09-01 01:10:00|3919.68|3881.68|3917.72|3879.72|3919.69|3881.69|3915.95|3877.95|260
1598922900000|2020-09-01 01:15:00|3917.75|3879.75|3912.87|3874.87|3917.75|3879.75|3910.29|3872.29|273
1598923200000|2020-09-01 01:20:00|3912.88|3874.88|3923.96|3885.96|3924.11|3886.11|3912.88|3874.88|271
1598923500000|2020-09-01 01:25:00|3923.98|3885.98|3927.06|3889.06|3928.96|3890.96|3923.63|3885.63|278
1598923800000|2020-09-01 01:30:00|3927.07|3889.07|3927.93|3889.93|3928.57|3890.57|3925.16|3887.16|260
1598924100000|2020-09-01 01:35:00|3927.94|3889.94|3926.49|3888.49|3928.41|3890.41|3925.84|3887.84|260
1598924400000|2020-09-01 01:40:00|3926.51|3888.51|3926.03|3888.03|3927.76|3889.76|3926.03|3888.03|256
1598924700000|2020-09-01 01:45:00|3926.04|3888.04|3932.35|3894.35|3932.48|3894.48|3924.37|3886.37|274
1598925000000|2020-09-01 01:50:00|3932.29|3894.29|3928.19|3890.19|3933.45|3895.45|3928.19|3890.19|262
1598925300000|2020-09-01 01:55:00|3928.2|3890.2|3933.78|3895.78|3933.8|3895.8|3927.71|3889.71|260
1598925600000|2020-09-01 02:00:00|3933.85|3895.85|3933.08|3895.08|3937.95|3899.95|3932.91|3894.91|274
1598925900000|2020-09-01 02:05:00|3933.11|3895.11|3936.02|3898.02|3936.74|3898.74|3932.95|3894.95|259
1598926200000|2020-09-01 02:10:00|3936.06|3898.06|3941.5|3903.5|3941.5|3903.5|3935.34|3897.34|272
1598926500000|2020-09-01 02:15:00|3941.44|3903.44|3935.03|3897.03|3943.22|3905.22|3934.98|3896.98|275
1598926800000|2020-09-01 02:20:00|3935.05|3897.05|3934.78|3896.78|3935.05|3897.05|3928.95|3890.95|277
1598927100000|2020-09-01 02:25:00|3934.75|3896.75|3927.22|3889.22|3934.75|3896.75|3925.69|3887.69|273
1598927400000|2020-09-01 02:30:00|3927.36|3889.36|3925.69|3887.69|3928.1|3890.1|3925.64|3887.64|259
1598927700000|2020-09-01 02:35:00|3925.65|3887.65|3932.04|3894.04|3932.6|3894.6|3925.65|3887.65|264
1598928000000|2020-09-01 02:40:00|3932.03|3894.03|3930.15|3892.15|3932.03|3894.03|3929.32|3891.32|271
1598928300000|2020-09-01 02:45:00|3929.86|3891.86|3934.42|3896.42|3934.86|3896.86|3928.96|3890.96|270
1598928600000|2020-09-01 02:50:00|3934.25|3896.25|3937.49|3899.49|3937.57|3899.57|3932.99|3894.99|269
1598928900000|2020-09-01 02:55:00|3937.35|3899.35|3937.33|3899.33|3937.4|3899.4|3935.74|3897.74|255
1598929200000|2020-09-01 03:00:00|3937.36|3899.36|3932.78|3894.78|3939.55|3901.55|3932.78|3894.78|276
1598929500000|2020-09-01 03:05:00|3932.75|3894.75|3935.19|3897.19|3935.21|3897.21|3931.38|3893.38|260
1598929800000|2020-09-01 03:10:00|3935.22|3897.22|3943.03|3905.03|3943.06|3905.06|3935.22|3897.22|265
1598930100000|2020-09-01 03:15:00|3943.16|3905.16|3940.17|3902.17|3944.16|3906.16|3939.82|3901.82|259
1598930400000|2020-09-01 03:20:00|3940.13|3902.13|3942.62|3904.62|3942.97|3904.97|3939.78|3901.78|248
1598930700000|2020-09-01 03:25:00|3942.61|3904.61|3960.53|3922.53|3960.64|3922.64|3942.21|3904.21|271
1598931000000|2020-09-01 03:30:00|3960.46|3922.46|3963.55|3925.55|3964.82|3926.82|3956.64|3918.64|285
1598931300000|2020-09-01 03:35:00|3963.51|3925.51|3964.21|3926.21|3967.74|3929.74|3962.71|3924.71|279
1598931600000|2020-09-01 03:40:00|3964.18|3926.18|3962.59|3924.59|3969.02|3931.02|3962.19|3924.19|282
1598931900000|2020-09-01 03:45:00|3962.6|3924.6|3961.53|3923.53|3966.51|3928.51|3960.34|3922.34|277
1598932200000|2020-09-01 03:50:00|3961.67|3923.67|3965.7|3927.7|3968.22|3930.22|3961.67|3923.67|269
1598932500000|2020-09-01 03:55:00|3965.81|3927.81|3967.61|3929.61|3970.97|3932.97|3964.95|3926.95|282
1598932800000|2020-09-01 04:00:00|3967.67|3929.67|3962.45|3924.45|3969.57|3931.57|3960.39|3922.39|277
1598933100000|2020-09-01 04:05:00|3962.43|3924.43|3967.69|3929.69|3967.85|3929.85|3962.43|3924.43|273
1598933400000|2020-09-01 04:10:00|3967.73|3929.73|3971.61|3933.61|3971.7|3933.7|3967.73|3929.73|266
1598933700000|2020-09-01 04:15:00|3971.6|3933.6|3978.56|3940.56|3979.25|3941.25|3971.6|3933.6|270
1598934000000|2020-09-01 04:20:00|3978.43|3940.43|3968.97|3930.97|3980.81|3942.81|3968.97|3930.97|279
1598934300000|2020-09-01 04:25:00|3968.79|3930.79|3970.66|3932.66|3972.88|3934.88|3966.38|3928.38|278
1598934600000|2020-09-01 04:30:00|3970.63|3932.63|3967.74|3929.74|3974.67|3936.67|3967.7|3929.7|271
1598934900000|2020-09-01 04:35:00|3967.75|3929.75|3972.8|3934.8|3974.39|3936.39|3967.75|3929.75|276
1598935200000|2020-09-01 04:40:00|3972.85|3934.85|3973.47|3935.47|3974.64|3936.64|3967.75|3929.75|269
1598935500000|2020-09-01 04:45:00|3973.44|3935.44|3972.13|3934.13|3975.3|3937.3|3972.13|3934.13|279
1598935800000|2020-09-01 04:50:00|3971.91|3933.91|3973.09|3935.09|3973.34|3935.34|3969.35|3931.35|258
1598936100000|2020-09-01 04:55:00|3973.06|3935.06|3974.92|3936.92|3975.69|3937.69|3972.94|3934.94|260
1598936400000|2020-09-01 05:00:00|3974.95|3936.95|3987.76|3949.76|3988.07|3950.07|3974.92|3936.92|274
1598936700000|2020-09-01 05:05:00|3987.84|3949.84|3996.17|3958.17|3996.17|3958.17|3987.7|3949.7|284
1598937000000|2020-09-01 05:10:00|3996.14|3958.14|3999.14|3961.14|4000.27|3962.27|3993.48|3955.48|275
1598937300000|2020-09-01 05:15:00|3998.93|3960.93|3997.66|3959.66|4002.16|3964.16|3996.8|3958.8|276
1598937600000|2020-09-01 05:20:00|3997.65|3959.65|3993.65|3955.65|3999.41|3961.41|3993.64|3955.64|271
1598937900000|2020-09-01 05:25:00|3993.52|3955.52|3983.34|3945.34|3994.01|3956.01|3982.95|3944.95|292
1598938200000|2020-09-01 05:30:00|3983.41|3945.41|3991.28|3953.28|3991.33|3953.33|3983.28|3945.28|270
1598938500000|2020-09-01 05:35:00|3991.36|3953.36|3996.1|3958.1|3996.35|3958.35|3991.36|3953.36|283
1598938800000|2020-09-01 05:40:00|3996.21|3958.21|3995.63|3957.63|4000.04|3962.04|3995.01|3957.01|279
1598939100000|2020-09-01 05:45:00|3995.69|3957.69|4010.92|3972.92|4012.53|3974.53|3995.65|3957.65|283
1598939400000|2020-09-01 05:50:00|4011.11|3973.11|4018.39|3980.39|4018.39|3980.39|4007.81|3969.81|286
1598939700000|2020-09-01 05:55:00|4018.35|3980.35|4038.67|4000.67|4038.67|4000.67|4018.35|3980.35|298
1598940000000|2020-09-01 06:00:00|4039.2|4001.2|4040.17|4002.17|4056.41|4018.41|4039.2|4001.2|299
1598940300000|2020-09-01 06:05:00|4040.12|4002.12|4042.37|4004.37|4045.44|4007.44|4039.63|4001.63|286
1598940600000|2020-09-01 06:10:00|4042.35|4004.35|4039.95|4001.95|4042.65|4004.65|4033.96|3995.96|284
1598940900000|2020-09-01 06:15:00|4039.97|4001.97|4048.26|4010.26|4048.26|4010.26|4039.97|4001.97|282
1598941200000|2020-09-01 06:20:00|4048.43|4010.43|4055.21|4017.21|4055.69|4017.69|4048.25|4010.25|286
1598941500000|2020-09-01 06:25:00|4055.28|4017.28|4074.18|4036.18|4074.98|4036.98|4055.28|4017.28|290
1598941800000|2020-09-01 06:30:00|4074.27|4036.27|4064.25|4026.25|4074.82|4036.82|4063.92|4025.92|285
1598942100000|2020-09-01 06:35:00|4064.14|4026.14|4076.63|4038.63|4077.8|4039.8|4064.09|4026.09|288
1598942400000|2020-09-01 06:40:00|4076.54|4038.54|4077.76|4039.76|4086.05|4048.05|4074.29|4036.29|289
1598942700000|2020-09-01 06:45:00|4077.81|4039.81|4080.38|4042.38|4080.4|4042.4|4072.74|4034.74|280
1598943000000|2020-09-01 06:50:00|4080.4|4042.4|4082.57|4044.57|4082.57|4044.57|4077.4|4039.4|278
1598943300000|2020-09-01 06:55:00|4082.75|4044.75|4085.88|4047.88|4091.58|4053.58|4082.75|4044.75|293
1598943600000|2020-09-01 07:00:00|4085.89|4047.89|4086.24|4048.24|4093.25|4055.25|4085.34|4047.34|287
1598943900000|2020-09-01 07:05:00|4086.38|4048.38|4073.21|4035.21|4089.21|4051.21|4073.21|4035.21|288
1598944200000|2020-09-01 07:10:00|4073.2|4035.2|4073.78|4035.78|4078.69|4040.69|4072.85|4034.85|277
1598944500000|2020-09-01 07:15:00|4073.84|4035.84|4079.75|4041.75|4083.02|4045.02|4073.75|4035.75|280
1598944800000|2020-09-01 07:20:00|4079.69|4041.69|4076.9|4038.9|4080.35|4042.35|4072.42|4034.42|285
1598945100000|2020-09-01 07:25:00|4076.8|4038.8|4075.04|4037.04|4076.8|4038.8|4071.58|4033.58|282
1598945400000|2020-09-01 07:30:00|4075.03|4037.03|4081.05|4043.05|4081.05|4043.05|4075.03|4037.03|268
1598945700000|2020-09-01 07:35:00|4081.01|4043.01|4084.39|4046.39|4084.83|4046.83|4081.01|4043.01|273
1598946000000|2020-09-01 07:40:00|4084.36|4046.36|4088.01|4050.01|4090.68|4052.68|4083.35|4045.35|279
1598946300000|2020-09-01 07:45:00|4087.98|4049.98|4099.33|4061.33|4099.33|4061.33|4087.96|4049.96|288
1598946600000|2020-09-01 07:50:00|4099.28|4061.28|4095.79|4057.79|4103.01|4065.01|4093.31|4055.31|288
1598946900000|2020-09-01 07:55:00|4095.76|4057.76|4099.48|4061.48|4099.61|4061.61|4092.06|4054.06|283
1598947200000|2020-09-01 08:00:00|4099.49|4061.49|4094.3|4056.3|4106.12|4068.12|4094.3|4056.3|287
1598947500000|2020-09-01 08:05:00|4094.29|4056.29|4087.43|4049.43|4094.35|4056.35|4087.43|4049.43|272
1598947800000|2020-09-01 08:10:00|4087.42|4049.42|4074.5|4036.5|4087.42|4049.42|4073.9|4035.9|287
1598948100000|2020-09-01 08:15:00|4074.59|4036.59|4080.88|4042.88|4081.2|4043.2|4068.87|4030.87|286
1598948400000|2020-09-01 08:20:00|4080.92|4042.92|4076.55|4038.55|4084.13|4046.13|4076.43|4038.43|276
1598948700000|2020-09-01 08:25:00|4076.51|4038.51|4083.33|4045.33|4085.78|4047.78|4076.51|4038.51|282
1598949000000|2020-09-01 08:30:00|4083.31|4045.31|4089.62|4051.62|4091.1|4053.1|4083.31|4045.31|278
1598949300000|2020-09-01 08:35:00|4089.63|4051.63|4084.53|4046.53|4089.86|4051.86|4084.5|4046.5|274
1598949600000|2020-09-01 08:40:00|4084.61|4046.61|4079.26|4041.26|4087.08|4049.08|4079.26|4041.26|273
1598949900000|2020-09-01 08:45:00|4079.28|4041.28|4077.92|4039.92|4081.71|4043.71|4075.41|4037.41|275
1598950200000|2020-09-01 08:50:00|4077.9|4039.9|4073.44|4035.44|4079.73|4041.73|4073.44|4035.44|268
1598950500000|2020-09-01 08:55:00|4073.5|4035.5|4082.01|4044.01|4082.57|4044.57|4072.81|4034.81|270
1598950800000|2020-09-01 09:00:00|4081.85|4043.85|4074.86|4036.86|4082.36|4044.36|4073.87|4035.87|274
1598951100000|2020-09-01 09:05:00|4074.98|4036.98|4070.22|4032.22|4076.41|4038.41|4069.94|4031.94|276
1598951400000|2020-09-01 09:10:00|4070.06|4032.06|4070.74|4032.74|4070.74|4032.74|4066.29|4028.29|273
1598951700000|2020-09-01 09:15:00|4070.75|4032.75|4070.13|4032.13|4072.55|4034.55|4068.12|4030.12|281
1598952000000|2020-09-01 09:20:00|4070.22|4032.22|4069.89|4031.89|4073.51|4035.51|4069.5|4031.5|268
1598952300000|2020-09-01 09:25:00|4069.73|4031.73|4073.69|4035.69|4076.55|4038.55|4069.16|4031.16|273
1598952600000|2020-09-01 09:30:00|4073.64|4035.64|4096.84|4058.84|4096.84|4058.84|4071.56|4033.56|287
1598952900000|2020-09-01 09:35:00|4096.85|4058.85|4097.8|4059.8|4101.24|4063.24|4092.73|4054.73|289
1598953200000|2020-09-01 09:40:00|4097.72|4059.72|4096.82|4058.82|4101.59|4063.59|4095.8|4057.8|282
1598953500000|2020-09-01 09:45:00|4096.51|4058.51|4095.75|4057.75|4104.31|4066.31|4095|4057|290
1598953800000|2020-09-01 09:50:00|4095.78|4057.78|4105.19|4067.19|4105.19|4067.19|4094.56|4056.56|283
1598954100000|2020-09-01 09:55:00|4105.56|4067.56|4110.24|4072.24|4116.98|4078.98|4105.55|4067.55|288
1598954400000|2020-09-01 10:00:00|4110.14|4072.14|4112.4|4074.4|4114.21|4076.21|4107.54|4069.54|280
1598954700000|2020-09-01 10:05:00|4112.33|4074.33|4099.61|4061.61|4112.33|4074.33|4098.42|4060.42|282
1598955000000|2020-09-01 10:10:00|4099.62|4061.62|4099.83|4061.83|4100.8|4062.8|4098.85|4060.85|273
1598955300000|2020-09-01 10:15:00|4099.85|4061.85|4115.03|4077.03|4115.03|4077.03|4099.76|4061.76|286
1598955600000|2020-09-01 10:20:00|4115.04|4077.04|4105.7|4067.7|4115.08|4077.08|4104.74|4066.74|281
1598955900000|2020-09-01 10:25:00|4105.64|4067.64|4101.95|4063.95|4105.64|4067.64|4099.36|4061.36|287
1598956200000|2020-09-01 10:30:00|4102.05|4064.05|4098.03|4060.03|4104.55|4066.55|4097.98|4059.98|276
1598956500000|2020-09-01 10:35:00|4098.04|4060.04|4110.45|4072.45|4110.64|4072.64|4097.97|4059.97|271
1598956800000|2020-09-01 10:40:00|4110.4|4072.4|4105.82|4067.82|4110.4|4072.4|4102.36|4064.36|264
1598957100000|2020-09-01 10:45:00|4105.88|4067.88|4103.13|4065.13|4106.58|4068.58|4102.81|4064.81|270
1598957400000|2020-09-01 10:50:00|4103.17|4065.17|4116.84|4078.84|4117.36|4079.36|4103.04|4065.04|282
1598957700000|2020-09-01 10:55:00|4116.64|4078.64|4115.7|4077.7|4119.39|4081.39|4115.08|4077.08|285
1598958000000|2020-09-01 11:00:00|4115.66|4077.66|4103.04|4065.04|4115.66|4077.66|4103|4065|278
1598958300000|2020-09-01 11:05:00|4102.97|4064.97|4088.34|4050.34|4103.97|4065.97|4088.34|4050.34|286
1598958600000|2020-09-01 11:10:00|4088.27|4050.27|4089.12|4051.12|4093.26|4055.26|4088.2|4050.2|279
1598958900000|2020-09-01 11:15:00|4089.08|4051.08|4092.55|4054.55|4093.46|4055.46|4088.21|4050.21|283
1598959200000|2020-09-01 11:20:00|4092.62|4054.62|4085.29|4047.29|4093.1|4055.1|4082.95|4044.95|283
1598959500000|2020-09-01 11:25:00|4085.33|4047.33|4087.91|4049.91|4089.88|4051.88|4085.33|4047.33|278
1598959800000|2020-09-01 11:30:00|4087.89|4049.89|4097.39|4059.39|4097.39|4059.39|4087.8|4049.8|280
1598960100000|2020-09-01 11:35:00|4097.46|4059.46|4097.26|4059.26|4097.74|4059.74|4091.86|4053.86|280
1598960400000|2020-09-01 11:40:00|4097.29|4059.29|4098.77|4060.77|4099.81|4061.81|4096.94|4058.94|271
1598960700000|2020-09-01 11:45:00|4098.82|4060.82|4088.61|4050.61|4098.88|4060.88|4088.6|4050.6|283
1598961000000|2020-09-01 11:50:00|4088.59|4050.59|4080.39|4042.39|4088.73|4050.73|4080.36|4042.36|281
1598961300000|2020-09-01 11:55:00|4080.36|4042.36|4079.91|4041.91|4080.41|4042.41|4067.2|4029.2|284
1598961600000|2020-09-01 12:00:00|4079.96|4041.96|4069.91|4031.91|4080.21|4042.21|4069.91|4031.91|282
1598961900000|2020-09-01 12:05:00|4069.96|4031.96|4069.97|4031.97|4071.26|4033.26|4067.21|4029.21|281
1598962200000|2020-09-01 12:10:00|4070.06|4032.06|4073.68|4035.68|4073.86|4035.86|4069.38|4031.38|272
1598962500000|2020-09-01 12:15:00|4073.67|4035.67|4068.84|4030.84|4073.67|4035.67|4064.87|4026.87|283
1598962800000|2020-09-01 12:20:00|4068.82|4030.82|4079.05|4041.05|4079.44|4041.44|4067.86|4029.86|286
1598963100000|2020-09-01 12:25:00|4079.04|4041.04|4081.19|4043.19|4082.24|4044.24|4078.97|4040.97|273
1598963400000|2020-09-01 12:30:00|4081.17|4043.17|4089.42|4051.42|4090.52|4052.52|4079.81|4041.81|281
1598963700000|2020-09-01 12:35:00|4089.4|4051.4|4088.96|4050.96|4090.23|4052.23|4088.32|4050.32|268
1598964000000|2020-09-01 12:40:00|4088.89|4050.89|4094.02|4056.02|4094.02|4056.02|4087.63|4049.63|275
1598964300000|2020-09-01 12:45:00|4094.03|4056.03|4091.34|4053.34|4099.29|4061.29|4089.8|4051.8|275
1598964600000|2020-09-01 12:50:00|4091.38|4053.38|4090.77|4052.77|4094.36|4056.36|4089.45|4051.45|276
1598964900000|2020-09-01 12:55:00|4090.74|4052.74|4092.21|4054.21|4092.21|4054.21|4088.47|4050.47|258
1598965200000|2020-09-01 13:00:00|4092.27|4054.27|4086.63|4048.63|4097.49|4059.49|4086.63|4048.63|281
1598965500000|2020-09-01 13:05:00|4086.62|4048.62|4076.24|4038.24|4086.62|4048.62|4076.24|4038.24|279
1598965800000|2020-09-01 13:10:00|4076.36|4038.36|4081.03|4043.03|4082.14|4044.14|4076.12|4038.12|276
1598966100000|2020-09-01 13:15:00|4081.25|4043.25|4088.99|4050.99|4090.08|4052.08|4081.25|4043.25|274
1598966400000|2020-09-01 13:20:00|4088.98|4050.98|4084.37|4046.37|4090.88|4052.88|4084.27|4046.27|274
1598966700000|2020-09-01 13:25:00|4084.28|4046.28|4089.21|4051.21|4089.21|4051.21|4081.3|4043.3|276
1598967000000|2020-09-01 13:30:00|4089.29|4051.29|4090.09|4052.09|4090.33|4052.33|4086.11|4048.11|270
1598967300000|2020-09-01 13:35:00|4090.11|4052.11|4082.33|4044.33|4093.49|4055.49|4082.3|4044.3|279
1598967600000|2020-09-01 13:40:00|4082.38|4044.38|4081.53|4043.53|4083.86|4045.86|4080.9|4042.9|264
1598967900000|2020-09-01 13:45:00|4081.43|4043.43|4088.25|4050.25|4088.45|4050.45|4080.81|4042.81|275
1598968200000|2020-09-01 13:50:00|4088.31|4050.31|4080.46|4042.46|4088.32|4050.32|4080.32|4042.32|262
1598968500000|2020-09-01 13:55:00|4080.45|4042.45|4079.36|4041.36|4080.45|4042.45|4078.15|4040.15|266
1598968800000|2020-09-01 14:00:00|4079.45|4041.45|4057.81|4019.81|4084.26|4046.26|4057.41|4019.41|282
1598969100000|2020-09-01 14:05:00|4057.94|4019.94|4061.45|4023.45|4062.91|4024.91|4046.83|4008.83|296
1598969400000|2020-09-01 14:10:00|4061.37|4023.37|4064.93|4026.93|4068.71|4030.71|4058.98|4020.98|290
1598969700000|2020-09-01 14:15:00|4065.03|4027.03|4061.75|4023.75|4068.41|4030.41|4061.75|4023.75|263
1598970000000|2020-09-01 14:20:00|4061.48|4023.48|4067.47|4029.47|4067.78|4029.78|4060.96|4022.96|278
1598970300000|2020-09-01 14:25:00|4067.52|4029.52|4071.89|4033.89|4071.94|4033.94|4067.42|4029.42|261
1598970600000|2020-09-01 14:30:00|4071.82|4033.82|4074.13|4036.13|4076.08|4038.08|4065.5|4027.5|281
1598970900000|2020-09-01 14:35:00|4074.05|4036.05|4086|4048|4086|4048|4074.05|4036.05|272
1598971200000|2020-09-01 14:40:00|4085.98|4047.98|4086.38|4048.38|4088.05|4050.05|4084.27|4046.27|263
1598971500000|2020-09-01 14:45:00|4086.32|4048.32|4091.07|4053.07|4096.15|4058.15|4085.69|4047.69|278
1598971800000|2020-09-01 14:50:00|4090.98|4052.98|4097.7|4059.7|4098.71|4060.71|4090.42|4052.42|281
1598972100000|2020-09-01 14:55:00|4097.67|4059.67|4109.32|4071.32|4109.32|4071.32|4097.22|4059.22|281
1598972400000|2020-09-01 15:00:00|4109.63|4071.63|4124.49|4086.49|4126.85|4088.85|4109.16|4071.16|294
1598972700000|2020-09-01 15:05:00|4124.36|4086.36|4131.78|4093.78|4131.78|4093.78|4121.19|4083.19|289
1598973000000|2020-09-01 15:10:00|4131.96|4093.96|4129.71|4091.71|4137.31|4099.31|4126.06|4088.06|294
1598973300000|2020-09-01 15:15:00|4129.79|4091.79|4138.99|4100.99|4141.09|4103.09|4125.65|4087.65|278
1598973600000|2020-09-01 15:20:00|4138.96|4100.96|4154.39|4116.39|4156.59|4118.59|4138.43|4100.43|292
1598973900000|2020-09-01 15:25:00|4154.32|4116.32|4140.65|4102.65|4154.32|4116.32|4138.29|4100.29|294
1598974200000|2020-09-01 15:30:00|4140.74|4102.74|4140.2|4102.2|4140.95|4102.95|4131.16|4093.16|290
1598974500000|2020-09-01 15:35:00|4140.19|4102.19|4139.1|4101.1|4147.48|4109.48|4138.43|4100.43|280
1598974800000|2020-09-01 15:40:00|4139.03|4101.03|4149.69|4111.69|4150.83|4112.83|4138.83|4100.83|285
1598975100000|2020-09-01 15:45:00|4149.68|4111.68|4154.78|4116.78|4154.78|4116.78|4146.24|4108.24|287
1598975400000|2020-09-01 15:50:00|4155.09|4117.09|4165.7|4127.7|4166.5|4128.5|4155.03|4117.03|293
1598975700000|2020-09-01 15:55:00|4165.81|4127.81|4160.1|4122.1|4167.23|4129.23|4157.87|4119.87|286
1598976000000|2020-09-01 16:00:00|4160.12|4122.12|4143.86|4105.86|4166.49|4128.49|4137.41|4099.41|290
1598976300000|2020-09-01 16:05:00|4144.11|4106.11|4170.71|4132.71|4170.71|4132.71|4144.11|4106.11|298
1598976600000|2020-09-01 16:10:00|4170.82|4132.82|4161.34|4123.34|4172.1|4134.1|4158.98|4120.98|295
1598976900000|2020-09-01 16:15:00|4161.28|4123.28|4150.65|4112.65|4165.05|4127.05|4150.65|4112.65|293
1598977200000|2020-09-01 16:20:00|4150.34|4112.34|4146.23|4108.23|4156.52|4118.52|4146.23|4108.23|288
1598977500000|2020-09-01 16:25:00|4146.33|4108.33|4144.23|4106.23|4147.98|4109.98|4135.45|4097.45|291
1598977800000|2020-09-01 16:30:00|4144.28|4106.28|4144.52|4106.52|4150.8|4112.8|4143.46|4105.46|281
1598978100000|2020-09-01 16:35:00|4144.49|4106.49|4156.53|4118.53|4156.76|4118.76|4142.55|4104.55|279
1598978400000|2020-09-01 16:40:00|4156.57|4118.57|4161.04|4123.04|4163.6|4125.6|4156.01|4118.01|291
1598978700000|2020-09-01 16:45:00|4160.95|4122.95|4157.23|4119.23|4164.46|4126.46|4156.85|4118.85|288
1598979000000|2020-09-01 16:50:00|4157.29|4119.29|4153.67|4115.67|4161.16|4123.16|4152.58|4114.58|284
1598979300000|2020-09-01 16:55:00|4153.83|4115.83|4156.43|4118.43|4158.45|4120.45|4149.87|4111.87|286
1598979600000|2020-09-01 17:00:00|4156.32|4118.32|4148.8|4110.8|4163.71|4125.71|4148.8|4110.8|285
1598979900000|2020-09-01 17:05:00|4148.73|4110.73|4143.45|4105.45|4148.97|4110.97|4142.71|4104.71|282
1598980200000|2020-09-01 17:10:00|4143.27|4105.27|4144.49|4106.49|4145.22|4107.22|4137.65|4099.65|288
1598980500000|2020-09-01 17:15:00|4144.25|4106.25|4141.81|4103.81|4146.4|4108.4|4140.1|4102.1|287
1598980800000|2020-09-01 17:20:00|4141.79|4103.79|4141.55|4103.55|4141.79|4103.79|4136.96|4098.96|273
1598981100000|2020-09-01 17:25:00|4141.67|4103.67|4141.83|4103.83|4142.92|4104.92|4139.01|4101.01|276
1598981400000|2020-09-01 17:30:00|4141.85|4103.85|4134.58|4096.58|4142.38|4104.38|4133.51|4095.51|277
1598981700000|2020-09-01 17:35:00|4134.59|4096.59|4140.01|4102.01|4141.09|4103.09|4134.47|4096.47|286
1598982000000|2020-09-01 17:40:00|4140.02|4102.02|4128.39|4090.39|4140.02|4102.02|4127.98|4089.98|280
1598982300000|2020-09-01 17:45:00|4128.4|4090.4|4133.25|4095.25|4133.66|4095.66|4127.25|4089.25|276
1598982600000|2020-09-01 17:50:00|4133.22|4095.22|4134.66|4096.66|4136.72|4098.72|4132.58|4094.58|275
1598982900000|2020-09-01 17:55:00|4134.6|4096.6|4129.34|4091.34|4134.6|4096.6|4129.34|4091.34|279
1598983200000|2020-09-01 18:00:00|4129.23|4091.23|4143.07|4105.07|4143.08|4105.08|4128.68|4090.68|280
1598983500000|2020-09-01 18:05:00|4143.09|4105.09|4145.41|4107.41|4147.14|4109.14|4143.09|4105.09|275
1598983800000|2020-09-01 18:10:00|4145.51|4107.51|4147.52|4109.52|4148.08|4110.08|4144.87|4106.87|267
1598984100000|2020-09-01 18:15:00|4147.49|4109.49|4147.76|4109.76|4149.89|4111.89|4141.8|4103.8|277
1598984400000|2020-09-01 18:20:00|4147.73|4109.73|4145.82|4107.82|4149.47|4111.47|4145.63|4107.63|270
1598984700000|2020-09-01 18:25:00|4145.81|4107.81|4151.75|4113.75|4151.86|4113.86|4145.81|4107.81|265
1598985000000|2020-09-01 18:30:00|4151.76|4113.76|4138.7|4100.7|4151.76|4113.76|4138.19|4100.19|264
1598985300000|2020-09-01 18:35:00|4138.72|4100.72|4139.09|4101.09|4142.23|4104.23|4138.71|4100.71|269
1598985600000|2020-09-01 18:40:00|4139.07|4101.07|4144.23|4106.23|4144.33|4106.33|4139.07|4101.07|273
1598985900000|2020-09-01 18:45:00|4144.22|4106.22|4146.62|4108.62|4147.56|4109.56|4143.92|4105.92|273
1598986200000|2020-09-01 18:50:00|4146.67|4108.67|4141.83|4103.83|4147.78|4109.78|4141.44|4103.44|281
1598986500000|2020-09-01 18:55:00|4141.9|4103.9|4148.07|4110.07|4148.07|4110.07|4141.9|4103.9|276
1598986800000|2020-09-01 19:00:00|4148.09|4110.09|4148.61|4110.61|4151.59|4113.59|4148.09|4110.09|276
1598987100000|2020-09-01 19:05:00|4148.59|4110.59|4151.12|4113.12|4155.03|4117.03|4148.59|4110.59|277
1598987400000|2020-09-01 19:10:00|4151.07|4113.07|4146.79|4108.79|4151.12|4113.12|4146.13|4108.13|268
1598987700000|2020-09-01 19:15:00|4146.73|4108.73|4150.93|4112.93|4150.93|4112.93|4146.63|4108.63|271
1598988000000|2020-09-01 19:20:00|4150.98|4112.98|4155.06|4117.06|4156.5|4118.5|4147.33|4109.33|278
1598988300000|2020-09-01 19:25:00|4155.16|4117.16|4155.01|4117.01|4156.53|4118.53|4154.06|4116.06|276
1598988600000|2020-09-01 19:30:00|4155.07|4117.07|4150.46|4112.46|4158.61|4120.61|4149.39|4111.39|278
1598988900000|2020-09-01 19:35:00|4150.61|4112.61|4147.34|4109.34|4150.61|4112.61|4146.78|4108.78|275
1598989200000|2020-09-01 19:40:00|4147.31|4109.31|4149.44|4111.44|4150.14|4112.14|4145.42|4107.42|286
1598989500000|2020-09-01 19:45:00|4149.48|4111.48|4148.17|4110.17|4149.84|4111.84|4144.76|4106.76|273
1598989800000|2020-09-01 19:50:00|4148.14|4110.14|4149.79|4111.79|4149.8|4111.8|4146.49|4108.49|281
1598990100000|2020-09-01 19:55:00|4149.78|4111.78|4145.62|4107.62|4151.23|4113.23|4145.21|4107.21|279
1598990400000|2020-09-01 20:00:00|4145.76|4107.76|4154.5|4116.5|4157.32|4119.32|4145.76|4107.76|287
1598990700000|2020-09-01 20:05:00|4154.46|4116.46|4148.24|4110.24|4155.85|4117.85|4148.24|4110.24|267
1598991000000|2020-09-01 20:10:00|4148.2|4110.2|4147.59|4109.59|4149.41|4111.41|4146.71|4108.71|272
1598991300000|2020-09-01 20:15:00|4147.62|4109.62|4159.2|4121.2|4159.2|4121.2|4147.52|4109.52|285
1598991600000|2020-09-01 20:20:00|4159.38|4121.38|4163.29|4125.29|4166.3|4128.3|4159.33|4121.33|282
1598991900000|2020-09-01 20:25:00|4162.96|4124.96|4165.76|4127.76|4168.02|4130.02|4162.61|4124.61|291
1598992200000|2020-09-01 20:30:00|4165.78|4127.78|4166.74|4128.74|4166.86|4128.86|4163.13|4125.13|280
1598992500000|2020-09-01 20:35:00|4166.81|4128.81|4165.27|4127.27|4167.23|4129.23|4164.22|4126.22|283
1598992800000|2020-09-01 20:40:00|4165.31|4127.31|4171.04|4133.04|4171.24|4133.24|4165.31|4127.31|271
1598993100000|2020-09-01 20:45:00|4171.03|4133.03|4166.77|4128.77|4171.03|4133.03|4166.54|4128.54|284
1598993400000|2020-09-01 20:50:00|4166.8|4128.8|4176.43|4138.43|4176.43|4138.43|4166.43|4128.43|274
1598993700000|2020-09-01 20:55:00|4176.45|4138.45|4176.83|4138.83|4180.39|4142.39|4176.22|4138.22|277
1598994000000|2020-09-01 21:00:00|4176.94|4138.94|4169.23|4131.23|4176.95|4138.95|4168.76|4130.76|280
1598994300000|2020-09-01 21:05:00|4169.21|4131.21|4174.6|4136.6|4174.72|4136.72|4169.2|4131.2|269
1598994600000|2020-09-01 21:10:00|4174.62|4136.62|4184.24|4146.24|4184.35|4146.35|4174.46|4136.46|275
1598994900000|2020-09-01 21:15:00|4184.27|4146.27|4182.58|4144.58|4185.41|4147.41|4182.56|4144.56|273
1598995200000|2020-09-01 21:20:00|4182.49|4144.49|4177.93|4139.93|4182.49|4144.49|4177.66|4139.66|270
1598995500000|2020-09-01 21:25:00|4177.89|4139.89|4173.52|4135.52|4179.81|4141.81|4173.52|4135.52|272
1598995800000|2020-09-01 21:30:00|4173.61|4135.61|4179.17|4141.17|4179.17|4141.17|4172.35|4134.35|283
1598996100000|2020-09-01 21:35:00|4179.23|4141.23|4188.92|4150.92|4188.99|4150.99|4179.2|4141.2|285
1598996400000|2020-09-01 21:40:00|4188.95|4150.95|4193.18|4155.18|4193.72|4155.72|4188.95|4150.95|273
1598996700000|2020-09-01 21:45:00|4193.28|4155.28|4182.61|4144.61|4193.5|4155.5|4182.21|4144.21|275
1598997000000|2020-09-01 21:50:00|4182.52|4144.52|4184.48|4146.48|4185.46|4147.46|4182.12|4144.12|279
1598997300000|2020-09-01 21:55:00|4184.52|4146.52|4184.77|4146.77|4190.89|4152.89|4184.11|4146.11|278
1598997600000|2020-09-01 22:00:00|4184.84|4146.84|4187.4|4149.4|4187.67|4149.67|4183.19|4145.19|287
1598997900000|2020-09-01 22:05:00|4187.53|4149.53|4205.01|4167.01|4205.03|4167.03|4187.05|4149.05|282
1598998200000|2020-09-01 22:10:00|4205.06|4167.06|4218.2|4180.2|4218.2|4180.2|4205.06|4167.06|288
1598998500000|2020-09-01 22:15:00|4218.57|4180.57|4212.56|4174.56|4220.65|4182.65|4212.37|4174.37|295
1598998800000|2020-09-01 22:20:00|4212.58|4174.58|4211.43|4173.43|4220.66|4182.66|4211.32|4173.32|292
1598999100000|2020-09-01 22:25:00|4211.39|4173.39|4195.99|4157.99|4212.2|4174.2|4189|4151|288
1598999400000|2020-09-01 22:30:00|4196.09|4158.09|4182.18|4144.18|4197.01|4159.01|4181.08|4143.08|292
1598999700000|2020-09-01 22:35:00|4182.11|4144.11|4178.95|4140.95|4186.02|4148.02|4175.56|4137.56|294
1599000000000|2020-09-01 22:40:00|4179.06|4141.06|4178.54|4140.54|4180.05|4142.05|4173.04|4135.04|289
1599000300000|2020-09-01 22:45:00|4178.48|4140.48|4178.69|4140.69|4184.07|4146.07|4174.8|4136.8|280
1599000600000|2020-09-01 22:50:00|4178.79|4140.79|4175.71|4137.71|4180.4|4142.4|4175.32|4137.32|280
1599000900000|2020-09-01 22:55:00|4175.63|4137.63|4178.72|4140.72|4178.72|4140.72|4172.95|4134.95|274
1599001200000|2020-09-01 23:00:00|4178.67|4140.67|4183.37|4145.37|4183.58|4145.58|4176.83|4138.83|277
1599001500000|2020-09-01 23:05:00|4183.57|4145.57|4177.01|4139.01|4183.8|4145.8|4177.01|4139.01|277
1599001800000|2020-09-01 23:10:00|4176.56|4138.56|4181.31|4143.31|4181.31|4143.31|4175.72|4137.72|277
1599002100000|2020-09-01 23:15:00|4181.42|4143.42|4194.98|4156.98|4195.23|4157.23|4181.42|4143.42|269
1599002400000|2020-09-01 23:20:00|4195.01|4157.01|4198.82|4160.82|4199.51|4161.51|4193.54|4155.54|271
1599002700000|2020-09-01 23:25:00|4198.75|4160.75|4202.42|4164.42|4202.42|4164.42|4197.02|4159.02|280
1599003000000|2020-09-01 23:30:00|4202.45|4164.45|4202.79|4164.79|4208.84|4170.84|4202.35|4164.35|276
1599003300000|2020-09-01 23:35:00|4202.87|4164.87|4196.44|4158.44|4204.13|4166.13|4196.44|4158.44|286
1599003600000|2020-09-01 23:40:00|4196.58|4158.58|4197.12|4159.12|4199.29|4161.29|4193.42|4155.42|277
1599003900000|2020-09-01 23:45:00|4195.79|4157.79|4190.56|4152.56|4195.85|4157.85|4190.28|4152.28|276
1599004200000|2020-09-01 23:50:00|4190.53|4152.53|4160.36|4122.36|4190.6|4152.6|4149.47|4111.47|290
1599004500000|2020-09-01 23:55:00|4160.63|4122.63|4156.81|4118.81|4162.48|4124.48|4154.42|4116.42|293
1598918400000|2020-09-01 00:00:00|3931.78|3893.78|3926.15|3888.15|3937.64|3899.64|3926.15|3888.15|277
1598918700000|2020-09-01 00:05:00|3926|3888|3911.17|3873.17|3926|3888|3911.17|3873.17|284
1598919000000|2020-09-01 00:10:00|3911.14|3873.14|3911.41|3873.41|3916.6|3878.6|3910.85|3872.85|275
1598919300000|2020-09-01 00:15:00|3911.45|3873.45|3909.72|3871.72|3914.87|3876.87|3909.58|3871.58|284
1598919600000|2020-09-01 00:20:00|3909.69|3871.69|3887.27|3849.27|3909.79|3871.79|3885.51|3847.51|293
1598919900000|2020-09-01 00:25:00|3887.45|3849.45|3899.42|3861.42|3899.42|3861.42|3887.45|3849.45|281
1598920200000|2020-09-01 00:30:00|3899.45|3861.45|3900.35|3862.35|3901.83|3863.83|3895.92|3857.92|281
1598920500000|2020-09-01 00:35:00|3900.39|3862.39|3909.05|3871.05|3909.05|3871.05|3899.41|3861.41|283
1598920800000|2020-09-01 00:40:00|3909.14|3871.14|3907.08|3869.08|3913.11|3875.11|3904.67|3866.67|275
1598921100000|2020-09-01 00:45:00|3907.25|3869.25|3913.75|3875.75|3913.75|3875.75|3907.25|3869.25|265
1598921400000|2020-09-01 00:50:00|3913.8|3875.8|3910.38|3872.38|3914.3|3876.3|3908.04|3870.04|263
1598921700000|2020-09-01 00:55:00|3910.48|3872.48|3913.94|3875.94|3917.36|3879.36|3910.48|3872.48|260
1598922000000|2020-09-01 01:00:00|3913.93|3875.93|3916.11|3878.11|3916.11|3878.11|3912.69|3874.69|265
1598922300000|2020-09-01 01:05:00|3916.32|3878.32|3919.69|3881.69|3923.11|3885.11|3916.32|3878.32|268
1598922600000|2020-09-01 01:10:00|3919.68|3881.68|3917.72|3879.72|3919.69|3881.69|3915.95|3877.95|260
1598922900000|2020-09-01 01:15:00|3917.75|3879.75|3912.87|3874.87|3917.75|3879.75|3910.29|3872.29|273
1598923200000|2020-09-01 01:20:00|3912.88|3874.88|3923.96|3885.96|3924.11|3886.11|3912.88|3874.88|271
1598923500000|2020-09-01 01:25:00|3923.98|3885.98|3927.06|3889.06|3928.96|3890.96|3923.63|3885.63|278
1598923800000|2020-09-01 01:30:00|3927.07|3889.07|3927.93|3889.93|3928.57|3890.57|3925.16|3887.16|260
1598924100000|2020-09-01 01:35:00|3927.94|3889.94|3926.49|3888.49|3928.41|3890.41|3925.84|3887.84|260
1598924400000|2020-09-01 01:40:00|3926.51|3888.51|3926.03|3888.03|3927.76|3889.76|3926.03|3888.03|256
1598924700000|2020-09-01 01:45:00|3926.04|3888.04|3932.35|3894.35|3932.48|3894.48|3924.37|3886.37|274
1598925000000|2020-09-01 01:50:00|3932.29|3894.29|3928.19|3890.19|3933.45|3895.45|3928.19|3890.19|262
1598925300000|2020-09-01 01:55:00|3928.2|3890.2|3933.78|3895.78|3933.8|3895.8|3927.71|3889.71|260
1598925600000|2020-09-01 02:00:00|3933.85|3895.85|3933.08|3895.08|3937.95|3899.95|3932.91|3894.91|274
1598925900000|2020-09-01 02:05:00|3933.11|3895.11|3936.02|3898.02|3936.74|3898.74|3932.95|3894.95|259
1598926200000|2020-09-01 02:10:00|3936.06|3898.06|3941.5|3903.5|3941.5|3903.5|3935.34|3897.34|272
1598926500000|2020-09-01 02:15:00|3941.44|3903.44|3935.03|3897.03|3943.22|3905.22|3934.98|3896.98|275
1598926800000|2020-09-01 02:20:00|3935.05|3897.05|3934.78|3896.78|3935.05|3897.05|3928.95|3890.95|277
1598927100000|2020-09-01 02:25:00|3934.75|3896.75|3927.22|3889.22|3934.75|3896.75|3925.69|3887.69|273
1598927400000|2020-09-01 02:30:00|3927.36|3889.36|3925.69|3887.69|3928.1|3890.1|3925.64|3887.64|259
1598927700000|2020-09-01 02:35:00|3925.65|3887.65|3932.04|3894.04|3932.6|3894.6|3925.65|3887.65|264
1598928000000|2020-09-01 02:40:00|3932.03|3894.03|3930.15|3892.15|3932.03|3894.03|3929.32|3891.32|271
1598928300000|2020-09-01 02:45:00|3929.86|3891.86|3934.42|3896.42|3934.86|3896.86|3928.96|3890.96|270
1598928600000|2020-09-01 02:50:00|3934.25|3896.25|3937.49|3899.49|3937.57|3899.57|3932.99|3894.99|269
1598928900000|2020-09-01 02:55:00|3937.35|3899.35|3937.33|3899.33|3937.4|3899.4|3935.74|3897.74|255
1598929200000|2020-09-01 03:00:00|3937.36|3899.36|3932.78|3894.78|3939.55|3901.55|3932.78|3894.78|276
1598929500000|2020-09-01 03:05:00|3932.75|3894.75|3935.19|3897.19|3935.21|3897.21|3931.38|3893.38|260
1598929800000|2020-09-01 03:10:00|3935.22|3897.22|3943.03|3905.03|3943.06|3905.06|3935.22|3897.22|265
1598930100000|2020-09-01 03:15:00|3943.16|3905.16|3940.17|3902.17|3944.16|3906.16|3939.82|3901.82|259
1598930400000|2020-09-01 03:20:00|3940.13|3902.13|3942.62|3904.62|3942.97|3904.97|3939.78|3901.78|248
1598930700000|2020-09-01 03:25:00|3942.61|3904.61|3960.53|3922.53|3960.64|3922.64|3942.21|3904.21|271
1598931000000|2020-09-01 03:30:00|3960.46|3922.46|3963.55|3925.55|3964.82|3926.82|3956.64|3918.64|285
1598931300000|2020-09-01 03:35:00|3963.51|3925.51|3964.21|3926.21|3967.74|3929.74|3962.71|3924.71|279
1598931600000|2020-09-01 03:40:00|3964.18|3926.18|3962.59|3924.59|3969.02|3931.02|3962.19|3924.19|282
1598931900000|2020-09-01 03:45:00|3962.6|3924.6|3961.53|3923.53|3966.51|3928.51|3960.34|3922.34|277
1598932200000|2020-09-01 03:50:00|3961.67|3923.67|3965.7|3927.7|3968.22|3930.22|3961.67|3923.67|269
1598932500000|2020-09-01 03:55:00|3965.81|3927.81|3967.61|3929.61|3970.97|3932.97|3964.95|3926.95|282
1598932800000|2020-09-01 04:00:00|3967.67|3929.67|3962.45|3924.45|3969.57|3931.57|3960.39|3922.39|277
1598933100000|2020-09-01 04:05:00|3962.43|3924.43|3967.69|3929.69|3967.85|3929.85|3962.43|3924.43|273
1598933400000|2020-09-01 04:10:00|3967.73|3929.73|3971.61|3933.61|3971.7|3933.7|3967.73|3929.73|266
1598933700000|2020-09-01 04:15:00|3971.6|3933.6|3978.56|3940.56|3979.25|3941.25|3971.6|3933.6|270
1598934000000|2020-09-01 04:20:00|3978.43|3940.43|3968.97|3930.97|3980.81|3942.81|3968.97|3930.97|279
1598934300000|2020-09-01 04:25:00|3968.79|3930.79|3970.66|3932.66|3972.88|3934.88|3966.38|3928.38|278
1598934600000|2020-09-01 04:30:00|3970.63|3932.63|3967.74|3929.74|3974.67|3936.67|3967.7|3929.7|271
1598934900000|2020-09-01 04:35:00|3967.75|3929.75|3972.8|3934.8|3974.39|3936.39|3967.75|3929.75|276
1598935200000|2020-09-01 04:40:00|3972.85|3934.85|3973.47|3935.47|3974.64|3936.64|3967.75|3929.75|269
1598935500000|2020-09-01 04:45:00|3973.44|3935.44|3972.13|3934.13|3975.3|3937.3|3972.13|3934.13|279
1598935800000|2020-09-01 04:50:00|3971.91|3933.91|3973.09|3935.09|3973.34|3935.34|3969.35|3931.35|258
1598936100000|2020-09-01 04:55:00|3973.06|3935.06|3974.92|3936.92|3975.69|3937.69|3972.94|3934.94|260
1598936400000|2020-09-01 05:00:00|3974.95|3936.95|3987.76|3949.76|3988.07|3950.07|3974.92|3936.92|274
1598936700000|2020-09-01 05:05:00|3987.84|3949.84|3996.17|3958.17|3996.17|3958.17|3987.7|3949.7|284
1598937000000|2020-09-01 05:10:00|3996.14|3958.14|3999.14|3961.14|4000.27|3962.27|3993.48|3955.48|275
1598937300000|2020-09-01 05:15:00|3998.93|3960.93|3997.66|3959.66|4002.16|3964.16|3996.8|3958.8|276
1598937600000|2020-09-01 05:20:00|3997.65|3959.65|3993.65|3955.65|3999.41|3961.41|3993.64|3955.64|271
1598937900000|2020-09-01 05:25:00|3993.52|3955.52|3983.34|3945.34|3994.01|3956.01|3982.95|3944.95|292
1598938200000|2020-09-01 05:30:00|3983.41|3945.41|3991.28|3953.28|3991.33|3953.33|3983.28|3945.28|270
1598938500000|2020-09-01 05:35:00|3991.36|3953.36|3996.1|3958.1|3996.35|3958.35|3991.36|3953.36|283
1598938800000|2020-09-01 05:40:00|3996.21|3958.21|3995.63|3957.63|4000.04|3962.04|3995.01|3957.01|279
1598939100000|2020-09-01 05:45:00|3995.69|3957.69|4010.92|3972.92|4012.53|3974.53|3995.65|3957.65|283
1598939400000|2020-09-01 05:50:00|4011.11|3973.11|4018.39|3980.39|4018.39|3980.39|4007.81|3969.81|286
1598939700000|2020-09-01 05:55:00|4018.35|3980.35|4038.67|4000.67|4038.67|4000.67|4018.35|3980.35|298
1598940000000|2020-09-01 06:00:00|4039.2|4001.2|4040.17|4002.17|4056.41|4018.41|4039.2|4001.2|299
1598940300000|2020-09-01 06:05:00|4040.12|4002.12|4042.37|4004.37|4045.44|4007.44|4039.63|4001.63|286
1598940600000|2020-09-01 06:10:00|4042.35|4004.35|4039.95|4001.95|4042.65|4004.65|4033.96|3995.96|284
1598940900000|2020-09-01 06:15:00|4039.97|4001.97|4048.26|4010.26|4048.26|4010.26|4039.97|4001.97|282
1598941200000|2020-09-01 06:20:00|4048.43|4010.43|4055.21|4017.21|4055.69|4017.69|4048.25|4010.25|286
1598941500000|2020-09-01 06:25:00|4055.28|4017.28|4074.18|4036.18|4074.98|4036.98|4055.28|4017.28|290
1598941800000|2020-09-01 06:30:00|4074.27|4036.27|4064.25|4026.25|4074.82|4036.82|4063.92|4025.92|285
1598942100000|2020-09-01 06:35:00|4064.14|4026.14|4076.63|4038.63|4077.8|4039.8|4064.09|4026.09|288
1598942400000|2020-09-01 06:40:00|4076.54|4038.54|4077.76|4039.76|4086.05|4048.05|4074.29|4036.29|289
1598942700000|2020-09-01 06:45:00|4077.81|4039.81|4080.38|4042.38|4080.4|4042.4|4072.74|4034.74|280
1598943000000|2020-09-01 06:50:00|4080.4|4042.4|4082.57|4044.57|4082.57|4044.57|4077.4|4039.4|278
1598943300000|2020-09-01 06:55:00|4082.75|4044.75|4085.88|4047.88|4091.58|4053.58|4082.75|4044.75|293
1598943600000|2020-09-01 07:00:00|4085.89|4047.89|4086.24|4048.24|4093.25|4055.25|4085.34|4047.34|287
1598943900000|2020-09-01 07:05:00|4086.38|4048.38|4073.21|4035.21|4089.21|4051.21|4073.21|4035.21|288
1598944200000|2020-09-01 07:10:00|4073.2|4035.2|4073.78|4035.78|4078.69|4040.69|4072.85|4034.85|277
1598944500000|2020-09-01 07:15:00|4073.84|4035.84|4079.75|4041.75|4083.02|4045.02|4073.75|4035.75|280
1598944800000|2020-09-01 07:20:00|4079.69|4041.69|4076.9|4038.9|4080.35|4042.35|4072.42|4034.42|285
1598945100000|2020-09-01 07:25:00|4076.8|4038.8|4075.04|4037.04|4076.8|4038.8|4071.58|4033.58|282
1598945400000|2020-09-01 07:30:00|4075.03|4037.03|4081.05|4043.05|4081.05|4043.05|4075.03|4037.03|268
1598945700000|2020-09-01 07:35:00|4081.01|4043.01|4084.39|4046.39|4084.83|4046.83|4081.01|4043.01|273
1598946000000|2020-09-01 07:40:00|4084.36|4046.36|4088.01|4050.01|4090.68|4052.68|4083.35|4045.35|279
1598946300000|2020-09-01 07:45:00|4087.98|4049.98|4099.33|4061.33|4099.33|4061.33|4087.96|4049.96|288
1598946600000|2020-09-01 07:50:00|4099.28|4061.28|4095.79|4057.79|4103.01|4065.01|4093.31|4055.31|288
1598946900000|2020-09-01 07:55:00|4095.76|4057.76|4099.48|4061.48|4099.61|4061.61|4092.06|4054.06|283
1598947200000|2020-09-01 08:00:00|4099.49|4061.49|4094.3|4056.3|4106.12|4068.12|4094.3|4056.3|287
1598947500000|2020-09-01 08:05:00|4094.29|4056.29|4087.43|4049.43|4094.35|4056.35|4087.43|4049.43|272
1598947800000|2020-09-01 08:10:00|4087.42|4049.42|4074.5|4036.5|4087.42|4049.42|4073.9|4035.9|287
1598948100000|2020-09-01 08:15:00|4074.59|4036.59|4080.88|4042.88|4081.2|4043.2|4068.87|4030.87|286
1598948400000|2020-09-01 08:20:00|4080.92|4042.92|4076.55|4038.55|4084.13|4046.13|4076.43|4038.43|276
1598948700000|2020-09-01 08:25:00|4076.51|4038.51|4083.33|4045.33|4085.78|4047.78|4076.51|4038.51|282
1598949000000|2020-09-01 08:30:00|4083.31|4045.31|4089.62|4051.62|4091.1|4053.1|4083.31|4045.31|278
1598949300000|2020-09-01 08:35:00|4089.63|4051.63|4084.53|4046.53|4089.86|4051.86|4084.5|4046.5|274
1598949600000|2020-09-01 08:40:00|4084.61|4046.61|4079.26|4041.26|4087.08|4049.08|4079.26|4041.26|273
1598949900000|2020-09-01 08:45:00|4079.28|4041.28|4077.92|4039.92|4081.71|4043.71|4075.41|4037.41|275
1598950200000|2020-09-01 08:50:00|4077.9|4039.9|4073.44|4035.44|4079.73|4041.73|4073.44|4035.44|268
1598950500000|2020-09-01 08:55:00|4073.5|4035.5|4082.01|4044.01|4082.57|4044.57|4072.81|4034.81|270
1598950800000|2020-09-01 09:00:00|4081.85|4043.85|4074.86|4036.86|4082.36|4044.36|4073.87|4035.87|274
1598951100000|2020-09-01 09:05:00|4074.98|4036.98|4070.22|4032.22|4076.41|4038.41|4069.94|4031.94|276
1598951400000|2020-09-01 09:10:00|4070.06|4032.06|4070.74|4032.74|4070.74|4032.74|4066.29|4028.29|273
1598951700000|2020-09-01 09:15:00|4070.75|4032.75|4070.13|4032.13|4072.55|4034.55|4068.12|4030.12|281
1598952000000|2020-09-01 09:20:00|4070.22|4032.22|4069.89|4031.89|4073.51|4035.51|4069.5|4031.5|268
1598952300000|2020-09-01 09:25:00|4069.73|4031.73|4073.69|4035.69|4076.55|4038.55|4069.16|4031.16|273
1598952600000|2020-09-01 09:30:00|4073.64|4035.64|4096.84|4058.84|4096.84|4058.84|4071.56|4033.56|287
1598952900000|2020-09-01 09:35:00|4096.85|4058.85|4097.8|4059.8|4101.24|4063.24|4092.73|4054.73|289
1598953200000|2020-09-01 09:40:00|4097.72|4059.72|4096.82|4058.82|4101.59|4063.59|4095.8|4057.8|282
1598953500000|2020-09-01 09:45:00|4096.51|4058.51|4095.75|4057.75|4104.31|4066.31|4095|4057|290
1598953800000|2020-09-01 09:50:00|4095.78|4057.78|4105.19|4067.19|4105.19|4067.19|4094.56|4056.56|283
1598954100000|2020-09-01 09:55:00|4105.56|4067.56|4110.24|4072.24|4116.98|4078.98|4105.55|4067.55|288
1598954400000|2020-09-01 10:00:00|4110.14|4072.14|4112.4|4074.4|4114.21|4076.21|4107.54|4069.54|280
1598954700000|2020-09-01 10:05:00|4112.33|4074.33|4099.61|4061.61|4112.33|4074.33|4098.42|4060.42|282
1598955000000|2020-09-01 10:10:00|4099.62|4061.62|4099.83|4061.83|4100.8|4062.8|4098.85|4060.85|273
1598955300000|2020-09-01 10:15:00|4099.85|4061.85|4115.03|4077.03|4115.03|4077.03|4099.76|4061.76|286
1598955600000|2020-09-01 10:20:00|4115.04|4077.04|4105.7|4067.7|4115.08|4077.08|4104.74|4066.74|281
1598955900000|2020-09-01 10:25:00|4105.64|4067.64|4101.95|4063.95|4105.64|4067.64|4099.36|4061.36|287
1598956200000|2020-09-01 10:30:00|4102.05|4064.05|4098.03|4060.03|4104.55|4066.55|4097.98|4059.98|276
1598956500000|2020-09-01 10:35:00|4098.04|4060.04|4110.45|4072.45|4110.64|4072.64|4097.97|4059.97|271
1598956800000|2020-09-01 10:40:00|4110.4|4072.4|4105.82|4067.82|4110.4|4072.4|4102.36|4064.36|264
1598957100000|2020-09-01 10:45:00|4105.88|4067.88|4103.13|4065.13|4106.58|4068.58|4102.81|4064.81|270
1598957400000|2020-09-01 10:50:00|4103.17|4065.17|4116.84|4078.84|4117.36|4079.36|4103.04|4065.04|282
1598957700000|2020-09-01 10:55:00|4116.64|4078.64|4115.7|4077.7|4119.39|4081.39|4115.08|4077.08|285
1598958000000|2020-09-01 11:00:00|4115.66|4077.66|4103.04|4065.04|4115.66|4077.66|4103|4065|278
1598958300000|2020-09-01 11:05:00|4102.97|4064.97|4088.34|4050.34|4103.97|4065.97|4088.34|4050.34|286
1598958600000|2020-09-01 11:10:00|4088.27|4050.27|4089.12|4051.12|4093.26|4055.26|4088.2|4050.2|279
1598958900000|2020-09-01 11:15:00|4089.08|4051.08|4092.55|4054.55|4093.46|4055.46|4088.21|4050.21|283
1598959200000|2020-09-01 11:20:00|4092.62|4054.62|4085.29|4047.29|4093.1|4055.1|4082.95|4044.95|283
1598959500000|2020-09-01 11:25:00|4085.33|4047.33|4087.91|4049.91|4089.88|4051.88|4085.33|4047.33|278
1598959800000|2020-09-01 11:30:00|4087.89|4049.89|4097.39|4059.39|4097.39|4059.39|4087.8|4049.8|280
1598960100000|2020-09-01 11:35:00|4097.46|4059.46|4097.26|4059.26|4097.74|4059.74|4091.86|4053.86|280
1598960400000|2020-09-01 11:40:00|4097.29|4059.29|4098.77|4060.77|4099.81|4061.81|4096.94|4058.94|271
1598960700000|2020-09-01 11:45:00|4098.82|4060.82|4088.61|4050.61|4098.88|4060.88|4088.6|4050.6|283
1598961000000|2020-09-01 11:50:00|4088.59|4050.59|4080.39|4042.39|4088.73|4050.73|4080.36|4042.36|281
1598961300000|2020-09-01 11:55:00|4080.36|4042.36|4079.91|4041.91|4080.41|4042.41|4067.2|4029.2|284
1598961600000|2020-09-01 12:00:00|4079.96|4041.96|4069.91|4031.91|4080.21|4042.21|4069.91|4031.91|282
1598961900000|2020-09-01 12:05:00|4069.96|4031.96|4069.97|4031.97|4071.26|4033.26|4067.21|4029.21|281
1598962200000|2020-09-01 12:10:00|4070.06|4032.06|4073.68|4035.68|4073.86|4035.86|4069.38|4031.38|272
1598962500000|2020-09-01 12:15:00|4073.67|4035.67|4068.84|4030.84|4073.67|4035.67|4064.87|4026.87|283
1598962800000|2020-09-01 12:20:00|4068.82|4030.82|4079.05|4041.05|4079.44|4041.44|4067.86|4029.86|286
1598963100000|2020-09-01 12:25:00|4079.04|4041.04|4081.19|4043.19|4082.24|4044.24|4078.97|4040.97|273
1598963400000|2020-09-01 12:30:00|4081.17|4043.17|4089.42|4051.42|4090.52|4052.52|4079.81|4041.81|281
1598963700000|2020-09-01 12:35:00|4089.4|4051.4|4088.96|4050.96|4090.23|4052.23|4088.32|4050.32|268
1598964000000|2020-09-01 12:40:00|4088.89|4050.89|4094.02|4056.02|4094.02|4056.02|4087.63|4049.63|275
1598964300000|2020-09-01 12:45:00|4094.03|4056.03|4091.34|4053.34|4099.29|4061.29|4089.8|4051.8|275
1598964600000|2020-09-01 12:50:00|4091.38|4053.38|4090.77|4052.77|4094.36|4056.36|4089.45|4051.45|276
1598964900000|2020-09-01 12:55:00|4090.74|4052.74|4092.21|4054.21|4092.21|4054.21|4088.47|4050.47|258
1598965200000|2020-09-01 13:00:00|4092.27|4054.27|4086.63|4048.63|4097.49|4059.49|4086.63|4048.63|281
1598965500000|2020-09-01 13:05:00|4086.62|4048.62|4076.24|4038.24|4086.62|4048.62|4076.24|4038.24|279
1598965800000|2020-09-01 13:10:00|4076.36|4038.36|4081.03|4043.03|4082.14|4044.14|4076.12|4038.12|276
1598966100000|2020-09-01 13:15:00|4081.25|4043.25|4088.99|4050.99|4090.08|4052.08|4081.25|4043.25|274
1598966400000|2020-09-01 13:20:00|4088.98|4050.98|4084.37|4046.37|4090.88|4052.88|4084.27|4046.27|274
1598966700000|2020-09-01 13:25:00|4084.28|4046.28|4089.21|4051.21|4089.21|4051.21|4081.3|4043.3|276
1598967000000|2020-09-01 13:30:00|4089.29|4051.29|4090.09|4052.09|4090.33|4052.33|4086.11|4048.11|270
1598967300000|2020-09-01 13:35:00|4090.11|4052.11|4082.33|4044.33|4093.49|4055.49|4082.3|4044.3|279
1598967600000|2020-09-01 13:40:00|4082.38|4044.38|4081.53|4043.53|4083.86|4045.86|4080.9|4042.9|264
1598967900000|2020-09-01 13:45:00|4081.43|4043.43|4088.25|4050.25|4088.45|4050.45|4080.81|4042.81|275
1598968200000|2020-09-01 13:50:00|4088.31|4050.31|4080.46|4042.46|4088.32|4050.32|4080.32|4042.32|262
1598968500000|2020-09-01 13:55:00|4080.45|4042.45|4079.36|4041.36|4080.45|4042.45|4078.15|4040.15|266
1598968800000|2020-09-01 14:00:00|4079.45|4041.45|4057.81|4019.81|4084.26|4046.26|4057.41|4019.41|282
1598969100000|2020-09-01 14:05:00|4057.94|4019.94|4061.45|4023.45|4062.91|4024.91|4046.83|4008.83|296
1598969400000|2020-09-01 14:10:00|4061.37|4023.37|4064.93|4026.93|4068.71|4030.71|4058.98|4020.98|290
1598969700000|2020-09-01 14:15:00|4065.03|4027.03|4061.75|4023.75|4068.41|4030.41|4061.75|4023.75|263
1598970000000|2020-09-01 14:20:00|4061.48|4023.48|4067.47|4029.47|4067.78|4029.78|4060.96|4022.96|278
1598970300000|2020-09-01 14:25:00|4067.52|4029.52|4071.89|4033.89|4071.94|4033.94|4067.42|4029.42|261
1598970600000|2020-09-01 14:30:00|4071.82|4033.82|4074.13|4036.13|4076.08|4038.08|4065.5|4027.5|281
1598970900000|2020-09-01 14:35:00|4074.05|4036.05|4086|4048|4086|4048|4074.05|4036.05|272
1598971200000|2020-09-01 14:40:00|4085.98|4047.98|4086.38|4048.38|4088.05|4050.05|4084.27|4046.27|263
1598971500000|2020-09-01 14:45:00|4086.32|4048.32|4091.07|4053.07|4096.15|4058.15|4085.69|4047.69|278
1598971800000|2020-09-01 14:50:00|4090.98|4052.98|4097.7|4059.7|4098.71|4060.71|4090.42|4052.42|281
1598972100000|2020-09-01 14:55:00|4097.67|4059.67|4109.32|4071.32|4109.32|4071.32|4097.22|4059.22|281
1598972400000|2020-09-01 15:00:00|4109.63|4071.63|4124.49|4086.49|4126.85|4088.85|4109.16|4071.16|294
1598972700000|2020-09-01 15:05:00|4124.36|4086.36|4131.78|4093.78|4131.78|4093.78|4121.19|4083.19|289
1598973000000|2020-09-01 15:10:00|4131.96|4093.96|4129.71|4091.71|4137.31|4099.31|4126.06|4088.06|294
1598973300000|2020-09-01 15:15:00|4129.79|4091.79|4138.99|4100.99|4141.09|4103.09|4125.65|4087.65|278
1598973600000|2020-09-01 15:20:00|4138.96|4100.96|4154.39|4116.39|4156.59|4118.59|4138.43|4100.43|292
1598973900000|2020-09-01 15:25:00|4154.32|4116.32|4140.65|4102.65|4154.32|4116.32|4138.29|4100.29|294
1598974200000|2020-09-01 15:30:00|4140.74|4102.74|4140.2|4102.2|4140.95|4102.95|4131.16|4093.16|290
1598974500000|2020-09-01 15:35:00|4140.19|4102.19|4139.1|4101.1|4147.48|4109.48|4138.43|4100.43|280
1598974800000|2020-09-01 15:40:00|4139.03|4101.03|4149.69|4111.69|4150.83|4112.83|4138.83|4100.83|285
1598975100000|2020-09-01 15:45:00|4149.68|4111.68|4154.78|4116.78|4154.78|4116.78|4146.24|4108.24|287
1598975400000|2020-09-01 15:50:00|4155.09|4117.09|4165.7|4127.7|4166.5|4128.5|4155.03|4117.03|293
1598975700000|2020-09-01 15:55:00|4165.81|4127.81|4160.1|4122.1|4167.23|4129.23|4157.87|4119.87|286
1598976000000|2020-09-01 16:00:00|4160.12|4122.12|4143.86|4105.86|4166.49|4128.49|4137.41|4099.41|290
1598976300000|2020-09-01 16:05:00|4144.11|4106.11|4170.71|4132.71|4170.71|4132.71|4144.11|4106.11|298
1598976600000|2020-09-01 16:10:00|4170.82|4132.82|4161.34|4123.34|4172.1|4134.1|4158.98|4120.98|295
1598976900000|2020-09-01 16:15:00|4161.28|4123.28|4150.65|4112.65|4165.05|4127.05|4150.65|4112.65|293
1598977200000|2020-09-01 16:20:00|4150.34|4112.34|4146.23|4108.23|4156.52|4118.52|4146.23|4108.23|288
1598977500000|2020-09-01 16:25:00|4146.33|4108.33|4144.23|4106.23|4147.98|4109.98|4135.45|4097.45|291
1598977800000|2020-09-01 16:30:00|4144.28|4106.28|4144.52|4106.52|4150.8|4112.8|4143.46|4105.46|281
1598978100000|2020-09-01 16:35:00|4144.49|4106.49|4156.53|4118.53|4156.76|4118.76|4142.55|4104.55|279
1598978400000|2020-09-01 16:40:00|4156.57|4118.57|4161.04|4123.04|4163.6|4125.6|4156.01|4118.01|291
1598978700000|2020-09-01 16:45:00|4160.95|4122.95|4157.23|4119.23|4164.46|4126.46|4156.85|4118.85|288
1598979000000|2020-09-01 16:50:00|4157.29|4119.29|4153.67|4115.67|4161.16|4123.16|4152.58|4114.58|284
1598979300000|2020-09-01 16:55:00|4153.83|4115.83|4156.43|4118.43|4158.45|4120.45|4149.87|4111.87|286
1598979600000|2020-09-01 17:00:00|4156.32|4118.32|4148.8|4110.8|4163.71|4125.71|4148.8|4110.8|285
1598979900000|2020-09-01 17:05:00|4148.73|4110.73|4143.45|4105.45|4148.97|4110.97|4142.71|4104.71|282
1598980200000|2020-09-01 17:10:00|4143.27|4105.27|4144.49|4106.49|4145.22|4107.22|4137.65|4099.65|288
1598980500000|2020-09-01 17:15:00|4144.25|4106.25|4141.81|4103.81|4146.4|4108.4|4140.1|4102.1|287
1598980800000|2020-09-01 17:20:00|4141.79|4103.79|4141.55|4103.55|4141.79|4103.79|4136.96|4098.96|273
1598981100000|2020-09-01 17:25:00|4141.67|4103.67|4141.83|4103.83|4142.92|4104.92|4139.01|4101.01|276
1598981400000|2020-09-01 17:30:00|4141.85|4103.85|4134.58|4096.58|4142.38|4104.38|4133.51|4095.51|277
1598981700000|2020-09-01 17:35:00|4134.59|4096.59|4140.01|4102.01|4141.09|4103.09|4134.47|4096.47|286
1598982000000|2020-09-01 17:40:00|4140.02|4102.02|4128.39|4090.39|4140.02|4102.02|4127.98|4089.98|280
1598982300000|2020-09-01 17:45:00|4128.4|4090.4|4133.25|4095.25|4133.66|4095.66|4127.25|4089.25|276
1598982600000|2020-09-01 17:50:00|4133.22|4095.22|4134.66|4096.66|4136.72|4098.72|4132.58|4094.58|275
1598982900000|2020-09-01 17:55:00|4134.6|4096.6|4129.34|4091.34|4134.6|4096.6|4129.34|4091.34|279
1598983200000|2020-09-01 18:00:00|4129.23|4091.23|4143.07|4105.07|4143.08|4105.08|4128.68|4090.68|280
1598983500000|2020-09-01 18:05:00|4143.09|4105.09|4145.41|4107.41|4147.14|4109.14|4143.09|4105.09|275
1598983800000|2020-09-01 18:10:00|4145.51|4107.51|4147.52|4109.52|4148.08|4110.08|4144.87|4106.87|267
1598984100000|2020-09-01 18:15:00|4147.49|4109.49|4147.76|4109.76|4149.89|4111.89|4141.8|4103.8|277
1598984400000|2020-09-01 18:20:00|4147.73|4109.73|4145.82|4107.82|4149.47|4111.47|4145.63|4107.63|270
1598984700000|2020-09-01 18:25:00|4145.81|4107.81|4151.75|4113.75|4151.86|4113.86|4145.81|4107.81|265
1598985000000|2020-09-01 18:30:00|4151.76|4113.76|4138.7|4100.7|4151.76|4113.76|4138.19|4100.19|264
1598985300000|2020-09-01 18:35:00|4138.72|4100.72|4139.09|4101.09|4142.23|4104.23|4138.71|4100.71|269
1598985600000|2020-09-01 18:40:00|4139.07|4101.07|4144.23|4106.23|4144.33|4106.33|4139.07|4101.07|273
1598985900000|2020-09-01 18:45:00|4144.22|4106.22|4146.62|4108.62|4147.56|4109.56|4143.92|4105.92|273
1598986200000|2020-09-01 18:50:00|4146.67|4108.67|4141.83|4103.83|4147.78|4109.78|4141.44|4103.44|281
1598986500000|2020-09-01 18:55:00|4141.9|4103.9|4148.07|4110.07|4148.07|4110.07|4141.9|4103.9|276
1598986800000|2020-09-01 19:00:00|4148.09|4110.09|4148.61|4110.61|4151.59|4113.59|4148.09|4110.09|276
1598987100000|2020-09-01 19:05:00|4148.59|4110.59|4151.12|4113.12|4155.03|4117.03|4148.59|4110.59|277
1598987400000|2020-09-01 19:10:00|4151.07|4113.07|4146.79|4108.79|4151.12|4113.12|4146.13|4108.13|268
1598987700000|2020-09-01 19:15:00|4146.73|4108.73|4150.93|4112.93|4150.93|4112.93|4146.63|4108.63|271
1598988000000|2020-09-01 19:20:00|4150.98|4112.98|4155.06|4117.06|4156.5|4118.5|4147.33|4109.33|278
1598988300000|2020-09-01 19:25:00|4155.16|4117.16|4155.01|4117.01|4156.53|4118.53|4154.06|4116.06|276
1598988600000|2020-09-01 19:30:00|4155.07|4117.07|4150.46|4112.46|4158.61|4120.61|4149.39|4111.39|278
1598988900000|2020-09-01 19:35:00|4150.61|4112.61|4147.34|4109.34|4150.61|4112.61|4146.78|4108.78|275
1598989200000|2020-09-01 19:40:00|4147.31|4109.31|4149.44|4111.44|4150.14|4112.14|4145.42|4107.42|286
1598989500000|2020-09-01 19:45:00|4149.48|4111.48|4148.17|4110.17|4149.84|4111.84|4144.76|4106.76|273
1598989800000|2020-09-01 19:50:00|4148.14|4110.14|4149.79|4111.79|4149.8|4111.8|4146.49|4108.49|281
1598990100000|2020-09-01 19:55:00|4149.78|4111.78|4145.62|4107.62|4151.23|4113.23|4145.21|4107.21|279
1598990400000|2020-09-01 20:00:00|4145.76|4107.76|4154.5|4116.5|4157.32|4119.32|4145.76|4107.76|287
1598990700000|2020-09-01 20:05:00|4154.46|4116.46|4148.24|4110.24|4155.85|4117.85|4148.24|4110.24|267
1598991000000|2020-09-01 20:10:00|4148.2|4110.2|4147.59|4109.59|4149.41|4111.41|4146.71|4108.71|272
1598991300000|2020-09-01 20:15:00|4147.62|4109.62|4159.2|4121.2|4159.2|4121.2|4147.52|4109.52|285
1598991600000|2020-09-01 20:20:00|4159.38|4121.38|4163.29|4125.29|4166.3|4128.3|4159.33|4121.33|282
1598991900000|2020-09-01 20:25:00|4162.96|4124.96|4165.76|4127.76|4168.02|4130.02|4162.61|4124.61|291
1598992200000|2020-09-01 20:30:00|4165.78|4127.78|4166.74|4128.74|4166.86|4128.86|4163.13|4125.13|280
1598992500000|2020-09-01 20:35:00|4166.81|4128.81|4165.27|4127.27|4167.23|4129.23|4164.22|4126.22|283
1598992800000|2020-09-01 20:40:00|4165.31|4127.31|4171.04|4133.04|4171.24|4133.24|4165.31|4127.31|271
1598993100000|2020-09-01 20:45:00|4171.03|4133.03|4166.77|4128.77|4171.03|4133.03|4166.54|4128.54|284
1598993400000|2020-09-01 20:50:00|4166.8|4128.8|4176.43|4138.43|4176.43|4138.43|4166.43|4128.43|274
1598993700000|2020-09-01 20:55:00|4176.45|4138.45|4176.83|4138.83|4180.39|4142.39|4176.22|4138.22|277
1598994000000|2020-09-01 21:00:00|4176.94|4138.94|4169.23|4131.23|4176.95|4138.95|4168.76|4130.76|280
1598994300000|2020-09-01 21:05:00|4169.21|4131.21|4174.6|4136.6|4174.72|4136.72|4169.2|4131.2|269
1598994600000|2020-09-01 21:10:00|4174.62|4136.62|4184.24|4146.24|4184.35|4146.35|4174.46|4136.46|275
1598994900000|2020-09-01 21:15:00|4184.27|4146.27|4182.58|4144.58|4185.41|4147.41|4182.56|4144.56|273
1598995200000|2020-09-01 21:20:00|4182.49|4144.49|4177.93|4139.93|4182.49|4144.49|4177.66|4139.66|270
1598995500000|2020-09-01 21:25:00|4177.89|4139.89|4173.52|4135.52|4179.81|4141.81|4173.52|4135.52|272
1598995800000|2020-09-01 21:30:00|4173.61|4135.61|4179.17|4141.17|4179.17|4141.17|4172.35|4134.35|283
1598996100000|2020-09-01 21:35:00|4179.23|4141.23|4188.92|4150.92|4188.99|4150.99|4179.2|4141.2|285
1598996400000|2020-09-01 21:40:00|4188.95|4150.95|4193.18|4155.18|4193.72|4155.72|4188.95|4150.95|273
1598996700000|2020-09-01 21:45:00|4193.28|4155.28|4182.61|4144.61|4193.5|4155.5|4182.21|4144.21|275
1598997000000|2020-09-01 21:50:00|4182.52|4144.52|4184.48|4146.48|4185.46|4147.46|4182.12|4144.12|279
1598997300000|2020-09-01 21:55:00|4184.52|4146.52|4184.77|4146.77|4190.89|4152.89|4184.11|4146.11|278
1598997600000|2020-09-01 22:00:00|4184.84|4146.84|4187.4|4149.4|4187.67|4149.67|4183.19|4145.19|287
1598997900000|2020-09-01 22:05:00|4187.53|4149.53|4205.01|4167.01|4205.03|4167.03|4187.05|4149.05|282
1598998200000|2020-09-01 22:10:00|4205.06|4167.06|4218.2|4180.2|4218.2|4180.2|4205.06|4167.06|288
1598998500000|2020-09-01 22:15:00|4218.57|4180.57|4212.56|4174.56|4220.65|4182.65|4212.37|4174.37|295
1598998800000|2020-09-01 22:20:00|4212.58|4174.58|4211.43|4173.43|4220.66|4182.66|4211.32|4173.32|292
1598999100000|2020-09-01 22:25:00|4211.39|4173.39|4195.99|4157.99|4212.2|4174.2|4189|4151|288
1598999400000|2020-09-01 22:30:00|4196.09|4158.09|4182.18|4144.18|4197.01|4159.01|4181.08|4143.08|292
1598999700000|2020-09-01 22:35:00|4182.11|4144.11|4178.95|4140.95|4186.02|4148.02|4175.56|4137.56|294
1599000000000|2020-09-01 22:40:00|4179.06|4141.06|4178.54|4140.54|4180.05|4142.05|4173.04|4135.04|289
1599000300000|2020-09-01 22:45:00|4178.48|4140.48|4178.69|4140.69|4184.07|4146.07|4174.8|4136.8|280
1599000600000|2020-09-01 22:50:00|4178.79|4140.79|4175.71|4137.71|4180.4|4142.4|4175.32|4137.32|280
1599000900000|2020-09-01 22:55:00|4175.63|4137.63|4178.72|4140.72|4178.72|4140.72|4172.95|4134.95|274
1599001200000|2020-09-01 23:00:00|4178.67|4140.67|4183.37|4145.37|4183.58|4145.58|4176.83|4138.83|277
1599001500000|2020-09-01 23:05:00|4183.57|4145.57|4177.01|4139.01|4183.8|4145.8|4177.01|4139.01|277
1599001800000|2020-09-01 23:10:00|4176.56|4138.56|4181.31|4143.31|4181.31|4143.31|4175.72|4137.72|277
1599002100000|2020-09-01 23:15:00|4181.42|4143.42|4194.98|4156.98|4195.23|4157.23|4181.42|4143.42|269
1599002400000|2020-09-01 23:20:00|4195.01|4157.01|4198.82|4160.82|4199.51|4161.51|4193.54|4155.54|271
1599002700000|2020-09-01 23:25:00|4198.75|4160.75|4202.42|4164.42|4202.42|4164.42|4197.02|4159.02|280
1599003000000|2020-09-01 23:30:00|4202.45|4164.45|4202.79|4164.79|4208.84|4170.84|4202.35|4164.35|276
1599003300000|2020-09-01 23:35:00|4202.87|4164.87|4196.44|4158.44|4204.13|4166.13|4196.44|4158.44|286
1599003600000|2020-09-01 23:40:00|4196.58|4158.58|4197.12|4159.12|4199.29|4161.29|4193.42|4155.42|277
1599003900000|2020-09-01 23:45:00|4195.79|4157.79|4190.56|4152.56|4195.85|4157.85|4190.28|4152.28|276
1599004200000|2020-09-01 23:50:00|4190.53|4152.53|4160.36|4122.36|4190.6|4152.6|4149.47|4111.47|290
1599004500000|2020-09-01 23:55:00|4160.63|4122.63|4156.81|4118.81|4162.48|4124.48|4154.42|4116.42|293
1599004800000|2020-09-02 00:00:00|4156.94|4118.94|4175.91|4137.91|4180.66|4142.66|4156.39|4118.39|283
1599005100000|2020-09-02 00:05:00|4175.89|4137.89|4178.09|4140.09|4178.85|4140.85|4174.26|4136.26|283
1599005400000|2020-09-02 00:10:00|4178.14|4140.14|4164.57|4126.57|4179.96|4141.96|4164.01|4126.01|284
1599005700000|2020-09-02 00:15:00|4164.5|4126.5|4184.78|4146.78|4184.83|4146.83|4163|4125|283
1599006000000|2020-09-02 00:20:00|4184.86|4146.86|4192.11|4154.11|4193.39|4155.39|4184.86|4146.86|291
1599006300000|2020-09-02 00:25:00|4192.15|4154.15|4191.45|4153.45|4193.7|4155.7|4186.53|4148.53|279
1599006600000|2020-09-02 00:30:00|4191.87|4153.87|4168|4130|4192.19|4154.19|4165.65|4127.65|291
1599006900000|2020-09-02 00:35:00|4168.12|4130.12|4165.96|4127.96|4169.27|4131.27|4150.88|4112.88|290
1599007200000|2020-09-02 00:40:00|4166.05|4128.05|4172.68|4134.68|4176.6|4138.6|4165.69|4127.69|289
1599007500000|2020-09-02 00:45:00|4172.63|4134.63|4167.01|4129.01|4180.04|4142.04|4167.01|4129.01|285
1599007800000|2020-09-02 00:50:00|4166.89|4128.89|4153.04|4115.04|4168.21|4130.21|4150.4|4112.4|286
1599008100000|2020-09-02 00:55:00|4153.07|4115.07|4146.3|4108.3|4156.81|4118.81|4140.36|4102.36|292
1599008400000|2020-09-02 01:00:00|4146.5|4108.5|4153|4115|4159.57|4121.57|4142.02|4104.02|296
1599008700000|2020-09-02 01:05:00|4152.39|4114.39|4131.48|4093.48|4154.26|4116.26|4131.12|4093.12|290
1599009000000|2020-09-02 01:10:00|4131.55|4093.55|4145.86|4107.86|4145.87|4107.87|4125.38|4087.38|294
1599009300000|2020-09-02 01:15:00|4146.02|4108.02|4147.14|4109.14|4147.17|4109.17|4139.74|4101.74|286
1599009600000|2020-09-02 01:20:00|4147.28|4109.28|4150.62|4112.62|4154.7|4116.7|4146.48|4108.48|287
1599009900000|2020-09-02 01:25:00|4150.64|4112.64|4154.25|4116.25|4157.79|4119.79|4150.62|4112.62|285
1599010200000|2020-09-02 01:30:00|4154.18|4116.18|4159.82|4121.82|4163.29|4125.29|4150.98|4112.98|281
1599010500000|2020-09-02 01:35:00|4159.86|4121.86|4156.17|4118.17|4159.98|4121.98|4152.9|4114.9|276
1599010800000|2020-09-02 01:40:00|4156.15|4118.15|4163.44|4125.44|4165.93|4127.93|4156.1|4118.1|279
1599011100000|2020-09-02 01:45:00|4163.4|4125.4|4153.13|4115.13|4163.4|4125.4|4153.11|4115.11|283
1599011400000|2020-09-02 01:50:00|4153.03|4115.03|4148.45|4110.45|4153.03|4115.03|4146.07|4108.07|267
1599011700000|2020-09-02 01:55:00|4148.39|4110.39|4150.74|4112.74|4152.03|4114.03|4147.92|4109.92|284
1599012000000|2020-09-02 02:00:00|4150.7|4112.7|4134.67|4096.67|4150.72|4112.72|4134.28|4096.28|283
1599012300000|2020-09-02 02:05:00|4134.46|4096.46|4136.24|4098.24|4138.74|4100.74|4133.26|4095.26|272
1599012600000|2020-09-02 02:10:00|4136.18|4098.18|4146.12|4108.12|4146.38|4108.38|4135.93|4097.93|271
1599012900000|2020-09-02 02:15:00|4146.13|4108.13|4136.49|4098.49|4146.65|4108.65|4136.41|4098.41|276
1599013200000|2020-09-02 02:20:00|4136.54|4098.54|4135.87|4097.87|4136.54|4098.54|4130.21|4092.21|277
1599013500000|2020-09-02 02:25:00|4135.8|4097.8|4154.44|4116.44|4154.44|4116.44|4135.66|4097.66|287
1599013800000|2020-09-02 02:30:00|4154.46|4116.46|4156.21|4118.21|4156.35|4118.35|4152.19|4114.19|271
1599014100000|2020-09-02 02:35:00|4156.28|4118.28|4157.01|4119.01|4160.59|4122.59|4156.23|4118.23|278
1599014400000|2020-09-02 02:40:00|4157.05|4119.05|4156.84|4118.84|4157.26|4119.26|4154.61|4116.61|275
1599014700000|2020-09-02 02:45:00|4156.82|4118.82|4148.33|4110.33|4156.82|4118.82|4147.66|4109.66|268
1599015000000|2020-09-02 02:50:00|4148.38|4110.38|4154.49|4116.49|4155.29|4117.29|4147.09|4109.09|274
1599015300000|2020-09-02 02:55:00|4154.46|4116.46|4138.28|4100.28|4155.14|4117.14|4138.28|4100.28|283
1599015600000|2020-09-02 03:00:00|4138.17|4100.17|4138.59|4100.59|4138.76|4100.76|4129.31|4091.31|281
1599015900000|2020-09-02 03:05:00|4138.52|4100.52|4140.71|4102.71|4143.25|4105.25|4136.25|4098.25|285
1599016200000|2020-09-02 03:10:00|4140.9|4102.9|4135.72|4097.72|4141.99|4103.99|4132.97|4094.97|280
1599016500000|2020-09-02 03:15:00|4135.85|4097.85|4138.45|4100.45|4139.63|4101.63|4135.68|4097.68|278
1599016800000|2020-09-02 03:20:00|4138.51|4100.51|4129.98|4091.98|4138.69|4100.69|4128.97|4090.97|277
1599017100000|2020-09-02 03:25:00|4129.97|4091.97|4140.76|4102.76|4140.76|4102.76|4127.25|4089.25|279
1599017400000|2020-09-02 03:30:00|4140.81|4102.81|4144.68|4106.68|4144.68|4106.68|4140.75|4102.75|267
1599017700000|2020-09-02 03:35:00|4144.71|4106.71|4139.81|4101.81|4144.71|4106.71|4137.6|4099.6|265
1599018000000|2020-09-02 03:40:00|4139.82|4101.82|4129.3|4091.3|4139.83|4101.83|4129.3|4091.3|281
1599018300000|2020-09-02 03:45:00|4129.2|4091.2|4132.61|4094.61|4133.45|4095.45|4125.66|4087.66|278
1599018600000|2020-09-02 03:50:00|4132.6|4094.6|4138.96|4100.96|4140.39|4102.39|4132.42|4094.42|278
1599018900000|2020-09-02 03:55:00|4139.01|4101.01|4132.88|4094.88|4139.03|4101.03|4132.38|4094.38|277
1599019200000|2020-09-02 04:00:00|4132.87|4094.87|4141.09|4103.09|4142.36|4104.36|4131.8|4093.8|285
1599019500000|2020-09-02 04:05:00|4141.33|4103.33|4147.62|4109.62|4147.76|4109.76|4140.75|4102.75|270
1599019800000|2020-09-02 04:10:00|4147.64|4109.64|4153.01|4115.01|4154.51|4116.51|4145.77|4107.77|286
1599020100000|2020-09-02 04:15:00|4152.94|4114.94|4150.62|4112.62|4153.05|4115.05|4150.51|4112.51|257
1599020400000|2020-09-02 04:20:00|4150.88|4112.88|4150.61|4112.61|4152.25|4114.25|4149.33|4111.33|262
1599020700000|2020-09-02 04:25:00|4150.53|4112.53|4163.52|4125.52|4163.7|4125.7|4150.42|4112.42|269
1599021000000|2020-09-02 04:30:00|4163.5|4125.5|4167.93|4129.93|4167.93|4129.93|4161.19|4123.19|282
1599021300000|2020-09-02 04:35:00|4168.02|4130.02|4168.67|4130.67|4171.98|4133.98|4166.87|4128.87|275
1599021600000|2020-09-02 04:40:00|4168.82|4130.82|4171.5|4133.5|4172.08|4134.08|4168.81|4130.81|274
1599021900000|2020-09-02 04:45:00|4171.56|4133.56|4173.45|4135.45|4176.43|4138.43|4171.56|4133.56|269
1599022200000|2020-09-02 04:50:00|4173.35|4135.35|4166.58|4128.58|4173.35|4135.35|4166.58|4128.58|272
1599022500000|2020-09-02 04:55:00|4166.56|4128.56|4162.83|4124.83|4166.56|4128.56|4161.77|4123.77|262
1599022800000|2020-09-02 05:00:00|4162.93|4124.93|4159.9|4121.9|4165.53|4127.53|4159.9|4121.9|272
1599023100000|2020-09-02 05:05:00|4159.88|4121.88|4166.58|4128.58|4167.47|4129.47|4157.44|4119.44|278
1599023400000|2020-09-02 05:10:00|4166.61|4128.61|4179.68|4141.68|4179.68|4141.68|4166.55|4128.55|270
1599023700000|2020-09-02 05:15:00|4179.88|4141.88|4178.02|4140.02|4182.44|4144.44|4177.84|4139.84|272
1599024000000|2020-09-02 05:20:00|4178.05|4140.05|4171.88|4133.88|4178.3|4140.3|4171.23|4133.23|272
1599024300000|2020-09-02 05:25:00|4171.91|4133.91|4171.45|4133.45|4174.26|4136.26|4171.41|4133.41|263
1599024600000|2020-09-02 05:30:00|4171.43|4133.43|4167.49|4129.49|4171.43|4133.43|4166.74|4128.74|254
1599024900000|2020-09-02 05:35:00|4167.37|4129.37|4161.09|4123.09|4167.37|4129.37|4161.09|4123.09|267
1599025200000|2020-09-02 05:40:00|4161.04|4123.04|4160.85|4122.85|4161.78|4123.78|4159.08|4121.08|259
1599025500000|2020-09-02 05:45:00|4160.61|4122.61|4159.28|4121.28|4160.89|4122.89|4158.98|4120.98|261
1599025800000|2020-09-02 05:50:00|4159.24|4121.24|4155.62|4117.62|4161.93|4123.93|4155.57|4117.57|260
1599026100000|2020-09-02 05:55:00|4155.35|4117.35|4153.87|4115.87|4155.35|4117.35|4151.33|4113.33|276
1599026400000|2020-09-02 06:00:00|4153.72|4115.72|4148.99|4110.99|4154.55|4116.55|4147.88|4109.88|271
1599026700000|2020-09-02 06:05:00|4148.92|4110.92|4132.71|4094.71|4148.92|4110.92|4132.71|4094.71|271
1599027000000|2020-09-02 06:10:00|4132.58|4094.58|4133.82|4095.82|4134.33|4096.33|4127.25|4089.25|285
1599027300000|2020-09-02 06:15:00|4133.75|4095.75|4128.81|4090.81|4136.97|4098.97|4122.95|4084.95|281
1599027600000|2020-09-02 06:20:00|4128.86|4090.86|4135.59|4097.59|4136.01|4098.01|4128.86|4090.86|282
1599027900000|2020-09-02 06:25:00|4135.6|4097.6|4136.73|4098.73|4136.95|4098.95|4132.18|4094.18|262
1599028200000|2020-09-02 06:30:00|4136.68|4098.68|4127.85|4089.85|4136.78|4098.78|4123.69|4085.69|288
1599028500000|2020-09-02 06:35:00|4128.01|4090.01|4123.23|4085.23|4131.81|4093.81|4123.09|4085.09|288
1599028800000|2020-09-02 06:40:00|4122.94|4084.94|4122.46|4084.46|4124.08|4086.08|4115.2|4077.2|291
1599029100000|2020-09-02 06:45:00|4122.44|4084.44|4117.38|4079.38|4123.81|4085.81|4114.69|4076.69|287
1599029400000|2020-09-02 06:50:00|4117.25|4079.25|4117.69|4079.69|4121.1|4083.1|4115.6|4077.6|281
1599029700000|2020-09-02 06:55:00|4117.75|4079.75|4129.09|4091.09|4129.57|4091.57|4116.34|4078.34|280
1599030000000|2020-09-02 07:00:00|4129.05|4091.05|4126.05|4088.05|4130.6|4092.6|4125.82|4087.82|278
1599030300000|2020-09-02 07:05:00|4126.03|4088.03|4117.2|4079.2|4126.6|4088.6|4117.2|4079.2|274
1599030600000|2020-09-02 07:10:00|4117.11|4079.11|4116.59|4078.59|4117.14|4079.14|4113.63|4075.63|279
1599030900000|2020-09-02 07:15:00|4116.5|4078.5|4126.14|4088.14|4126.36|4088.36|4114.43|4076.43|279
1599031200000|2020-09-02 07:20:00|4126.08|4088.08|4130.71|4092.71|4131.26|4093.26|4125.59|4087.59|270
1599031500000|2020-09-02 07:25:00|4130.69|4092.69|4130.44|4092.44|4130.69|4092.69|4127.18|4089.18|265
1599031800000|2020-09-02 07:30:00|4130.48|4092.48|4117.21|4079.21|4133.77|4095.77|4116.99|4078.99|285
1599032100000|2020-09-02 07:35:00|4117.2|4079.2|4120.03|4082.03|4121.13|4083.13|4115.95|4077.95|261
1599032400000|2020-09-02 07:40:00|4119.99|4081.99|4119.19|4081.19|4120.45|4082.45|4117.87|4079.87|258
1599032700000|2020-09-02 07:45:00|4119.15|4081.15|4112.3|4074.3|4119.15|4081.15|4112.22|4074.22|268
1599033000000|2020-09-02 07:50:00|4112.21|4074.21|4095.57|4057.57|4112.21|4074.21|4092.77|4054.77|287
1599033300000|2020-09-02 07:55:00|4095.56|4057.56|4085.88|4047.88|4095.56|4057.56|4083|4045|285
1599033600000|2020-09-02 08:00:00|4085.9|4047.9|4071.16|4033.16|4094.88|4056.88|4070.22|4032.22|286
1599033900000|2020-09-02 08:05:00|4071.47|4033.47|4077.55|4039.55|4077.55|4039.55|4064.69|4026.69|294
1599034200000|2020-09-02 08:10:00|4077.78|4039.78|4089.03|4051.03|4089.38|4051.38|4077.78|4039.78|284
1599034500000|2020-09-02 08:15:00|4089.18|4051.18|4089.3|4051.3|4089.33|4051.33|4082.19|4044.19|281
1599034800000|2020-09-02 08:20:00|4089.41|4051.41|4100.16|4062.16|4100.16|4062.16|4089.41|4051.41|279
1599035100000|2020-09-02 08:25:00|4100.18|4062.18|4096.58|4058.58|4100.39|4062.39|4094.68|4056.68|265
1599035400000|2020-09-02 08:30:00|4096.64|4058.64|4091.79|4053.79|4096.9|4058.9|4089.99|4051.99|276
1599035700000|2020-09-02 08:35:00|4091.8|4053.8|4101.75|4063.75|4101.76|4063.76|4091.8|4053.8|268
1599036000000|2020-09-02 08:40:00|4101.74|4063.74|4085.92|4047.92|4101.79|4063.79|4085.84|4047.84|285
1599036300000|2020-09-02 08:45:00|4085.95|4047.95|4079.82|4041.82|4085.95|4047.95|4078.74|4040.74|276
1599036600000|2020-09-02 08:50:00|4079.79|4041.79|4084.86|4046.86|4085.69|4047.69|4075.63|4037.63|282
1599036900000|2020-09-02 08:55:00|4084.85|4046.85|4095.06|4057.06|4095.06|4057.06|4084.84|4046.84|278
1599037200000|2020-09-02 09:00:00|4095.04|4057.04|4094.02|4056.02|4095.62|4057.62|4089.86|4051.86|273
1599037500000|2020-09-02 09:05:00|4094.11|4056.11|4098.49|4060.49|4099.43|4061.43|4094.11|4056.11|271
1599037800000|2020-09-02 09:10:00|4098.65|4060.65|4107.34|4069.34|4107.34|4069.34|4098.65|4060.65|272
1599038100000|2020-09-02 09:15:00|4107.44|4069.44|4104.84|4066.84|4108.09|4070.09|4104.28|4066.28|270
1599038400000|2020-09-02 09:20:00|4104.85|4066.85|4108.23|4070.23|4108.69|4070.69|4103.02|4065.02|268
1599038700000|2020-09-02 09:25:00|4108.24|4070.24|4109.45|4071.45|4112.99|4074.99|4108.24|4070.24|274
1599039000000|2020-09-02 09:30:00|4109.44|4071.44|4100.1|4062.1|4109.96|4071.96|4100.02|4062.02|270
1599039300000|2020-09-02 09:35:00|4100.04|4062.04|4101.28|4063.28|4102.61|4064.61|4100|4062|264
1599039600000|2020-09-02 09:40:00|4101.19|4063.19|4114.56|4076.56|4114.56|4076.56|4101.16|4063.16|278
1599039900000|2020-09-02 09:45:00|4114.69|4076.69|4114.34|4076.34|4116.24|4078.24|4114.34|4076.34|264
1599040200000|2020-09-02 09:50:00|4114.39|4076.39|4115.8|4077.8|4116.86|4078.86|4113.86|4075.86|278
1599040500000|2020-09-02 09:55:00|4115.82|4077.82|4113.53|4075.53|4116.87|4078.87|4113.39|4075.39|275
1599040800000|2020-09-02 10:00:00|4113.51|4075.51|4103.5|4065.5|4114.03|4076.03|4103.5|4065.5|273
1599041100000|2020-09-02 10:05:00|4103.55|4065.55|4097.84|4059.84|4104.28|4066.28|4097.84|4059.84|273
1599041400000|2020-09-02 10:10:00|4097.8|4059.8|4091.97|4053.97|4097.8|4059.8|4091.97|4053.97|279
1599041700000|2020-09-02 10:15:00|4092.03|4054.03|4093.25|4055.25|4094.21|4056.21|4090.63|4052.63|267
1599042000000|2020-09-02 10:20:00|4093.23|4055.23|4080.47|4042.47|4093.26|4055.26|4080.47|4042.47|280
1599042300000|2020-09-02 10:25:00|4080.41|4042.41|4051.13|4013.13|4080.63|4042.63|4049.35|4011.35|285
1599042600000|2020-09-02 10:30:00|4051.06|4013.06|4066.75|4028.75|4066.75|4028.75|4051.06|4013.06|295
1599042900000|2020-09-02 10:35:00|4066.88|4028.88|4055|4017|4068.96|4030.96|4055|4017|288
1599043200000|2020-09-02 10:40:00|4054.75|4016.75|4025.94|3987.94|4054.75|4016.75|4024.86|3986.86|295
1599043500000|2020-09-02 10:45:00|4026.94|3988.94|4034.56|3996.56|4040.64|4002.64|4024.94|3986.94|286
1599043800000|2020-09-02 10:50:00|4034.51|3996.51|4031.67|3993.67|4044.7|4006.7|4031.67|3993.67|291
1599044100000|2020-09-02 10:55:00|4031.65|3993.65|4021.31|3983.31|4031.65|3993.65|4008.6|3970.6|295
1599044400000|2020-09-02 11:00:00|4021.49|3983.49|3990.95|3952.95|4021.49|3983.49|3990.95|3952.95|293
1599044700000|2020-09-02 11:05:00|3990.82|3952.82|3966.82|3928.82|3991.01|3953.01|3966.52|3928.52|295
1599045000000|2020-09-02 11:10:00|3966.36|3928.36|3881.92|3843.92|3966.45|3928.45|3881.92|3843.92|300
1599045300000|2020-09-02 11:15:00|3882.04|3844.04|3850.1|3812.1|3882.04|3844.04|3844.49|3806.49|186
1599045600000|2020-09-02 11:20:00|3864.93|3826.93|3794.39|3756.39|3865.36|3827.36|3755.46|3717.46|223
1599045900000|2020-09-02 11:25:00|3795.46|3757.46|3824.78|3786.78|3826.74|3788.74|3795.46|3757.46|297
1599046200000|2020-09-02 11:30:00|3824.8|3786.8|3842.47|3804.47|3848.24|3810.24|3811.11|3773.11|300
1599046500000|2020-09-02 11:35:00|3842.59|3804.59|3853.27|3815.27|3853.52|3815.52|3842.59|3804.59|294
1599046800000|2020-09-02 11:40:00|3853.35|3815.35|3863.32|3825.32|3863.32|3825.32|3845.01|3807.01|287
1599047100000|2020-09-02 11:45:00|3863.46|3825.46|3891.5|3853.5|3891.5|3853.5|3859|3821|292
1599047400000|2020-09-02 11:50:00|3891.81|3853.81|3886.46|3848.46|3892.52|3854.52|3872.59|3834.59|297
1599047700000|2020-09-02 11:55:00|3886.44|3848.44|3892.36|3854.36|3895.74|3857.74|3884.14|3846.14|290
1599048000000|2020-09-02 12:00:00|3892.39|3854.39|3886.94|3848.94|3892.55|3854.55|3869.1|3831.1|294
1599048300000|2020-09-02 12:05:00|3887|3849|3903.4|3865.4|3906.99|3868.99|3886.79|3848.79|289
1599048600000|2020-09-02 12:10:00|3903.45|3865.45|3897.69|3859.69|3903.75|3865.75|3895.33|3857.33|284
1599048900000|2020-09-02 12:15:00|3897.73|3859.73|3918.21|3880.21|3921.01|3883.01|3897.35|3859.35|287
1599049200000|2020-09-02 12:20:00|3917.84|3879.84|3915.31|3877.31|3920.32|3882.32|3915.31|3877.31|289
1599049500000|2020-09-02 12:25:00|3915.27|3877.27|3889.64|3851.64|3915.27|3877.27|3886.23|3848.23|291
1599049800000|2020-09-02 12:30:00|3889.74|3851.74|3900.46|3862.46|3905.5|3867.5|3888.69|3850.69|282
1599050100000|2020-09-02 12:35:00|3900.43|3862.43|3903.99|3865.99|3906.89|3868.89|3899.42|3861.42|284
1599050400000|2020-09-02 12:40:00|3903.97|3865.97|3885.46|3847.46|3903.97|3865.97|3885.24|3847.24|290
1599050700000|2020-09-02 12:45:00|3885.34|3847.34|3886.75|3848.75|3900.18|3862.18|3884.52|3846.52|293
1599051000000|2020-09-02 12:50:00|3886.64|3848.64|3886.66|3848.66|3886.66|3848.66|3886.64|3848.64|2
1599051300000|2020-09-02 12:55:00|3902.93|3864.93|3902.35|3864.35|3904.8|3866.8|3901.79|3863.79|161
1599051600000|2020-09-02 13:00:00|3902.3|3864.3|3902.9|3864.9|3906.3|3868.3|3894.56|3856.56|291
1599051900000|2020-09-02 13:05:00|3902.84|3864.84|3900.47|3862.47|3903.39|3865.39|3896.95|3858.95|288
1599052200000|2020-09-02 13:10:00|3900.45|3862.45|3906.2|3868.2|3906.68|3868.68|3894.37|3856.37|289
1599052500000|2020-09-02 13:15:00|3906.35|3868.35|3909.17|3871.17|3913.8|3875.8|3906.35|3868.35|287
1599052800000|2020-09-02 13:20:00|3909.25|3871.25|3911.03|3873.03|3914.21|3876.21|3905.48|3867.48|288
1599053100000|2020-09-02 13:25:00|3910.94|3872.94|3904.72|3866.72|3910.94|3872.94|3900.12|3862.12|289
1599053400000|2020-09-02 13:30:00|3904.74|3866.74|3886.48|3848.48|3904.74|3866.74|3882.23|3844.23|292
1599053700000|2020-09-02 13:35:00|3886.41|3848.41|3861.09|3823.09|3886.41|3848.41|3860.82|3822.82|296
1599054000000|2020-09-02 13:40:00|3860.84|3822.84|3876.49|3838.49|3876.56|3838.56|3852.71|3814.71|294
1599054300000|2020-09-02 13:45:00|3876.35|3838.35|3875.22|3837.22|3876.65|3838.65|3871.71|3833.71|289
1599054600000|2020-09-02 13:50:00|3875.1|3837.1|3857.84|3819.84|3875.27|3837.27|3857.8|3819.8|289
1599054900000|2020-09-02 13:55:00|3857.82|3819.82|3870.65|3832.65|3870.73|3832.73|3853.44|3815.44|293
1599055200000|2020-09-02 14:00:00|3870.45|3832.45|3849.77|3811.77|3870.45|3832.45|3845.68|3807.68|295
1599055500000|2020-09-02 14:05:00|3849.76|3811.76|3878.59|3840.59|3878.59|3840.59|3849.13|3811.13|292
1599055800000|2020-09-02 14:10:00|3878.49|3840.49|3873.96|3835.96|3878.71|3840.71|3869.51|3831.51|288
1599056100000|2020-09-02 14:15:00|3874.17|3836.17|3871.04|3833.04|3879.58|3841.58|3870.66|3832.66|288
1599056400000|2020-09-02 14:20:00|3871.06|3833.06|3871.01|3833.01|3871.57|3833.57|3867.11|3829.11|282
1599056700000|2020-09-02 14:25:00|3870.95|3832.95|3879.62|3841.62|3882.1|3844.1|3870.95|3832.95|286
1599057000000|2020-09-02 14:30:00|3879.58|3841.58|3860.77|3822.77|3879.94|3841.94|3859.43|3821.43|284
1599057300000|2020-09-02 14:35:00|3860.74|3822.74|3846.71|3808.71|3860.74|3822.74|3845.34|3807.34|291
1599057600000|2020-09-02 14:40:00|3846.89|3808.89|3847.15|3809.15|3848.52|3810.52|3835.24|3797.24|292
1599057900000|2020-09-02 14:45:00|3847.14|3809.14|3841.72|3803.72|3853.29|3815.29|3839.82|3801.82|293
1599058200000|2020-09-02 14:50:00|3841.54|3803.54|3820.33|3782.33|3841.54|3803.54|3819.46|3781.46|295
1599058500000|2020-09-02 14:55:00|3820.14|3782.14|3805.71|3767.71|3822.28|3784.28|3795.27|3757.27|295
1599058800000|2020-09-02 15:00:00|3805.58|3767.58|3829.57|3791.57|3830.54|3792.54|3805.58|3767.58|296
1599059100000|2020-09-02 15:05:00|3829.73|3791.73|3848.07|3810.07|3848.07|3810.07|3829.15|3791.15|290
1599059400000|2020-09-02 15:10:00|3848.05|3810.05|3856.85|3818.85|3859.2|3821.2|3847.47|3809.47|289
1599059700000|2020-09-02 15:15:00|3856.92|3818.92|3855.97|3817.97|3857.53|3819.53|3844.87|3806.87|289
1599060000000|2020-09-02 15:20:00|3855.88|3817.88|3843.9|3805.9|3860.82|3822.82|3843.9|3805.9|283
1599060300000|2020-09-02 15:25:00|3843.98|3805.98|3843.24|3805.24|3844.3|3806.3|3824.79|3786.79|290
1599060600000|2020-09-02 15:30:00|3843.29|3805.29|3855|3817|3855|3817|3838.44|3800.44|287
1599060900000|2020-09-02 15:35:00|3854.99|3816.99|3846.61|3808.61|3855.57|3817.57|3843.27|3805.27|284
1599061200000|2020-09-02 15:40:00|3846.6|3808.6|3844.76|3806.76|3849.94|3811.94|3841.26|3803.26|289
1599061500000|2020-09-02 15:45:00|3844.79|3806.79|3846.17|3808.17|3852.76|3814.76|3844.37|3806.37|287
1599061800000|2020-09-02 15:50:00|3846.3|3808.3|3833.44|3795.44|3846.3|3808.3|3831.88|3793.88|283
1599062100000|2020-09-02 15:55:00|3833.47|3795.47|3836.33|3798.33|3837.95|3799.95|3833.08|3795.08|289
1599062400000|2020-09-02 16:00:00|3836.23|3798.23|3821.77|3783.77|3849.94|3811.94|3819.79|3781.79|295
1599062700000|2020-09-02 16:05:00|3822.21|3784.21|3826.96|3788.96|3836.98|3798.98|3822.21|3784.21|291
1599063000000|2020-09-02 16:10:00|3827.21|3789.21|3815.21|3777.21|3827.33|3789.33|3808.92|3770.92|293
1599063300000|2020-09-02 16:15:00|3815.46|3777.46|3817.06|3779.06|3824.06|3786.06|3815.46|3777.46|292
1599063600000|2020-09-02 16:20:00|3817.24|3779.24|3794.94|3756.94|3818.5|3780.5|3793.01|3755.01|296
1599063900000|2020-09-02 16:25:00|3794.24|3756.24|3802.84|3764.84|3805.52|3767.52|3785.37|3747.37|291
1599064200000|2020-09-02 16:30:00|3802.91|3764.91|3801.9|3763.9|3808.14|3770.14|3799.75|3761.75|290
1599064500000|2020-09-02 16:35:00|3801.77|3763.77|3782.56|3744.56|3801.94|3763.94|3782.56|3744.56|290
1599064800000|2020-09-02 16:40:00|3782.16|3744.16|3784.06|3746.06|3786.51|3748.51|3769.49|3731.49|298
1599065100000|2020-09-02 16:45:00|3784.22|3746.22|3801.42|3763.42|3801.42|3763.42|3784.09|3746.09|285
1599065400000|2020-09-02 16:50:00|3801.38|3763.38|3809.92|3771.92|3810.56|3772.56|3801.38|3763.38|276
1599065700000|2020-09-02 16:55:00|3810|3772|3817.93|3779.93|3818.34|3780.34|3810|3772|286
1599066000000|2020-09-02 17:00:00|3817.59|3779.59|3812.95|3774.95|3817.59|3779.59|3809.77|3771.77|289
1599066300000|2020-09-02 17:05:00|3813.03|3775.03|3826.9|3788.9|3827.46|3789.46|3812.77|3774.77|286
1599066600000|2020-09-02 17:10:00|3826.99|3788.99|3830.94|3792.94|3830.95|3792.95|3826.99|3788.99|278
1599066900000|2020-09-02 17:15:00|3830.93|3792.93|3835.86|3797.86|3836.13|3798.13|3828.69|3790.69|279
1599067200000|2020-09-02 17:20:00|3835.81|3797.81|3840.26|3802.26|3840.31|3802.31|3835.81|3797.81|274
1599067500000|2020-09-02 17:25:00|3840.19|3802.19|3841.24|3803.24|3841.24|3803.24|3836.69|3798.69|274
1599067800000|2020-09-02 17:30:00|3841.3|3803.3|3847.11|3809.11|3849.34|3811.34|3841.06|3803.06|283
1599068100000|2020-09-02 17:35:00|3847.29|3809.29|3849.31|3811.31|3851.2|3813.2|3847.09|3809.09|271
1599068400000|2020-09-02 17:40:00|3849.28|3811.28|3850.81|3812.81|3853.3|3815.3|3849.28|3811.28|267
1599068700000|2020-09-02 17:45:00|3850.79|3812.79|3841.17|3803.17|3850.79|3812.79|3837.66|3799.66|284
1599069000000|2020-09-02 17:50:00|3841.43|3803.43|3838.19|3800.19|3843.56|3805.56|3838.19|3800.19|265
1599069300000|2020-09-02 17:55:00|3838.2|3800.2|3842.27|3804.27|3842.27|3804.27|3836.43|3798.43|270
1599069600000|2020-09-02 18:00:00|3842.41|3804.41|3831.95|3793.95|3843.1|3805.1|3831.95|3793.95|280
1599069900000|2020-09-02 18:05:00|3831.79|3793.79|3829.5|3791.5|3835.26|3797.26|3827.52|3789.52|281
1599070200000|2020-09-02 18:10:00|3829.59|3791.59|3845.66|3807.66|3845.66|3807.66|3828.59|3790.59|275
1599070500000|2020-09-02 18:15:00|3845.77|3807.77|3843.53|3805.53|3847.62|3809.62|3843.53|3805.53|281
1599070800000|2020-09-02 18:20:00|3843.47|3805.47|3840.86|3802.86|3843.55|3805.55|3840.76|3802.76|265
1599071100000|2020-09-02 18:25:00|3840.85|3802.85|3844.68|3806.68|3844.69|3806.69|3835.76|3797.76|275
1599071400000|2020-09-02 18:30:00|3844.91|3806.91|3859.71|3821.71|3861.88|3823.88|3844.91|3806.91|288
1599071700000|2020-09-02 18:35:00|3859.69|3821.69|3855.72|3817.72|3860.03|3822.03|3853.25|3815.25|275
1599072000000|2020-09-02 18:40:00|3855.56|3817.56|3844.9|3806.9|3855.58|3817.58|3844.81|3806.81|280
1599072300000|2020-09-02 18:45:00|3844.85|3806.85|3856.16|3818.16|3856.32|3818.32|3844.82|3806.82|272
1599072600000|2020-09-02 18:50:00|3856.04|3818.04|3861.34|3823.34|3862.36|3824.36|3855.25|3817.25|278
1599072900000|2020-09-02 18:55:00|3861.33|3823.33|3862.36|3824.36|3862.36|3824.36|3858.21|3820.21|280
1599073200000|2020-09-02 19:00:00|3862.44|3824.44|3860.33|3822.33|3863.45|3825.45|3858.4|3820.4|274
1599073500000|2020-09-02 19:05:00|3860.34|3822.34|3860.22|3822.22|3861.15|3823.15|3858.88|3820.88|274
1599073800000|2020-09-02 19:10:00|3860.34|3822.34|3863.5|3825.5|3864.97|3826.97|3857.14|3819.14|286
1599074100000|2020-09-02 19:15:00|3863.52|3825.52|3868.28|3830.28|3868.35|3830.35|3862.91|3824.91|278
1599074400000|2020-09-02 19:20:00|3868.29|3830.29|3875.28|3837.28|3875.79|3837.79|3868.29|3830.29|280
1599074700000|2020-09-02 19:25:00|3875.29|3837.29|3866.69|3828.69|3877.16|3839.16|3866.69|3828.69|268
1599075000000|2020-09-02 19:30:00|3866.6|3828.6|3853.16|3815.16|3866.6|3828.6|3850.25|3812.25|283
1599075300000|2020-09-02 19:35:00|3853.17|3815.17|3855.29|3817.29|3855.66|3817.66|3847.98|3809.98|274
1599075600000|2020-09-02 19:40:00|3855.26|3817.26|3851.77|3813.77|3860.08|3822.08|3851.5|3813.5|274
1599075900000|2020-09-02 19:45:00|3851.75|3813.75|3858.76|3820.76|3859.93|3821.93|3851.75|3813.75|265
1599076200000|2020-09-02 19:50:00|3858.67|3820.67|3857.46|3819.46|3858.67|3820.67|3851.88|3813.88|282
1599076500000|2020-09-02 19:55:00|3857.43|3819.43|3868.75|3830.75|3868.76|3830.76|3857.43|3819.43|272
1599076800000|2020-09-02 20:00:00|3868.78|3830.78|3856.91|3818.91|3868.78|3830.78|3854.04|3816.04|282
1599077100000|2020-09-02 20:05:00|3856.9|3818.9|3851.08|3813.08|3856.9|3818.9|3847.92|3809.92|276
1599077400000|2020-09-02 20:10:00|3851.13|3813.13|3847.82|3809.82|3851.22|3813.22|3847.28|3809.28|260
1599077700000|2020-09-02 20:15:00|3847.85|3809.85|3841.7|3803.7|3851.7|3813.7|3841.59|3803.59|269
1599078000000|2020-09-02 20:20:00|3841.68|3803.68|3841.55|3803.55|3841.76|3803.76|3836.41|3798.41|267
1599078300000|2020-09-02 20:25:00|3841.52|3803.52|3837.99|3799.99|3848.85|3810.85|3836.01|3798.01|288
1599078600000|2020-09-02 20:30:00|3837.98|3799.98|3848.36|3810.36|3848.58|3810.58|3837.8|3799.8|274
1599078900000|2020-09-02 20:35:00|3848.3|3810.3|3857.13|3819.13|3857.13|3819.13|3847.93|3809.93|276
1599079200000|2020-09-02 20:40:00|3857.33|3819.33|3853.16|3815.16|3859.88|3821.88|3851.93|3813.93|281
1599079500000|2020-09-02 20:45:00|3853.4|3815.4|3864.49|3826.49|3864.95|3826.95|3853.4|3815.4|278
1599079800000|2020-09-02 20:50:00|3864.48|3826.48|3864.3|3826.3|3865.41|3827.41|3862.55|3824.55|270
1599080100000|2020-09-02 20:55:00|3864.46|3826.46|3864.53|3826.53|3864.95|3826.95|3862.18|3824.18|255
1599080400000|2020-09-02 21:00:00|3864.52|3826.52|3861.49|3823.49|3864.52|3826.52|3860.16|3822.16|249
1599080700000|2020-09-02 21:05:00|3861.34|3823.34|3863.34|3825.34|3864.3|3826.3|3861.29|3823.29|268
1599081000000|2020-09-02 21:10:00|3863.38|3825.38|3864.62|3826.62|3864.62|3826.62|3863.13|3825.13|273
1599081300000|2020-09-02 21:15:00|3864.65|3826.65|3869.71|3831.71|3870.67|3832.67|3864.41|3826.41|272
1599081600000|2020-09-02 21:20:00|3869.67|3831.67|3866.25|3828.25|3869.96|3831.96|3866.11|3828.11|268
1599081900000|2020-09-02 21:25:00|3866.31|3828.31|3875.06|3837.06|3875.06|3837.06|3866.31|3828.31|270
1599082200000|2020-09-02 21:30:00|3875|3837|3873.73|3835.73|3875.76|3837.76|3873.73|3835.73|272
1599082500000|2020-09-02 21:35:00|3873.72|3835.72|3874.99|3836.99|3875|3837|3872.1|3834.1|270
1599082800000|2020-09-02 21:40:00|3874.87|3836.87|3874.9|3836.9|3875.36|3837.36|3873.34|3835.34|279
1599083100000|2020-09-02 21:45:00|3874.91|3836.91|3868.2|3830.2|3875.42|3837.42|3868.18|3830.18|259
1599083400000|2020-09-02 21:50:00|3868.29|3830.29|3870.81|3832.81|3870.92|3832.92|3866.9|3828.9|264
1599083700000|2020-09-02 21:55:00|3870.8|3832.8|3878.07|3840.07|3878.1|3840.1|3870.8|3832.8|263
1599084000000|2020-09-02 22:00:00|3878.04|3840.04|3877.06|3839.06|3878.12|3840.12|3876.29|3838.29|268
1599084300000|2020-09-02 22:05:00|3877.07|3839.07|3879.71|3841.71|3879.81|3841.81|3877.07|3839.07|264
1599084600000|2020-09-02 22:10:00|3879.75|3841.75|3876.23|3838.23|3880.5|3842.5|3876.09|3838.09|255
1599084900000|2020-09-02 22:15:00|3876.22|3838.22|3875.66|3837.66|3876.62|3838.62|3869.53|3831.53|265
1599085200000|2020-09-02 22:20:00|3875.65|3837.65|3881.26|3843.26|3882.28|3844.28|3875.28|3837.28|279
1599085500000|2020-09-02 22:25:00|3881.21|3843.21|3888.18|3850.18|3888.18|3850.18|3881.04|3843.04|274
1599085800000|2020-09-02 22:30:00|3888.14|3850.14|3893.13|3855.13|3893.62|3855.62|3887.93|3849.93|281
1599086100000|2020-09-02 22:35:00|3893.11|3855.11|3898.28|3860.28|3900.25|3862.25|3892.82|3854.82|290
1599086400000|2020-09-02 22:40:00|3898.32|3860.32|3892.25|3854.25|3898.5|3860.5|3892.25|3854.25|274
1599086700000|2020-09-02 22:45:00|3892.23|3854.23|3904.6|3866.6|3905.97|3867.97|3891.11|3853.11|286
1599087000000|2020-09-02 22:50:00|3904.61|3866.61|3908.09|3870.09|3908.9|3870.9|3901.09|3863.09|277
1599087300000|2020-09-02 22:55:00|3907.86|3869.86|3899.16|3861.16|3908.2|3870.2|3899.16|3861.16|273
1599087600000|2020-09-02 23:00:00|3899.68|3861.68|3898.97|3860.97|3900.78|3862.78|3897.62|3859.62|272
1599087900000|2020-09-02 23:05:00|3898.8|3860.8|3892.31|3854.31|3898.84|3860.84|3892.03|3854.03|268
1599088200000|2020-09-02 23:10:00|3892.38|3854.38|3896.4|3858.4|3896.99|3858.99|3892.27|3854.27|258
1599088500000|2020-09-02 23:15:00|3896.41|3858.41|3891.87|3853.87|3898.73|3860.73|3887.87|3849.87|279
1599088800000|2020-09-02 23:20:00|3891.89|3853.89|3897.5|3859.5|3897.5|3859.5|3891.83|3853.83|253
1599089100000|2020-09-02 23:25:00|3897.63|3859.63|3896.93|3858.93|3899.79|3861.79|3894.14|3856.14|274
1599089400000|2020-09-02 23:30:00|3896.95|3858.95|3893.87|3855.87|3900.39|3862.39|3893.51|3855.51|268
1599089700000|2020-09-02 23:35:00|3893.9|3855.9|3889.21|3851.21|3895.21|3857.21|3889.19|3851.19|268
1599090000000|2020-09-02 23:40:00|3889.22|3851.22|3891.5|3853.5|3893.02|3855.02|3888.4|3850.4|268
1599090300000|2020-09-02 23:45:00|3891.42|3853.42|3887.19|3849.19|3891.42|3853.42|3884.86|3846.86|260
1599090600000|2020-09-02 23:50:00|3887.22|3849.22|3886.06|3848.06|3889.74|3851.74|3885.92|3847.92|260
1599090900000|2020-09-02 23:55:00|3886.05|3848.05|3881.65|3843.65|3886.05|3848.05|3876.08|3838.08|280
1599091200000|2020-09-03 00:00:00|3881.82|3843.82|3862.82|3824.82|3882.61|3844.61|3862.82|3824.82|287
1599091500000|2020-09-03 00:05:00|3862.78|3824.78|3873.24|3835.24|3873.24|3835.24|3862.76|3824.76|281
1599091800000|2020-09-03 00:10:00|3873.29|3835.29|3878.54|3840.54|3879.45|3841.45|3873.29|3835.29|272
1599092100000|2020-09-03 00:15:00|3878.55|3840.55|3889.03|3851.03|3889.72|3851.72|3878.55|3840.55|281
1599092400000|2020-09-03 00:20:00|3888.9|3850.9|3894.27|3856.27|3895.49|3857.49|3888.12|3850.12|277
1599092700000|2020-09-03 00:25:00|3894.24|3856.24|3897.48|3859.48|3898.31|3860.31|3890.18|3852.18|276
1599093000000|2020-09-03 00:30:00|3897.5|3859.5|3905.47|3867.47|3909.57|3871.57|3896.93|3858.93|283
1599093300000|2020-09-03 00:35:00|3905.51|3867.51|3903.88|3865.88|3906.83|3868.83|3901.67|3863.67|273
1599093600000|2020-09-03 00:40:00|3903.84|3865.84|3901.21|3863.21|3905.71|3867.71|3899.68|3861.68|289
1599093900000|2020-09-03 00:45:00|3901.2|3863.2|3908.02|3870.02|3909.25|3871.25|3900.97|3862.97|268
1599094200000|2020-09-03 00:50:00|3907.93|3869.93|3903.62|3865.62|3909.45|3871.45|3903.62|3865.62|275
1599094500000|2020-09-03 00:55:00|3903.35|3865.35|3899.29|3861.29|3906.76|3868.76|3899.29|3861.29|280
1599094800000|2020-09-03 01:00:00|3899.26|3861.26|3894.6|3856.6|3901.2|3863.2|3894.37|3856.37|269
1599095100000|2020-09-03 01:05:00|3894.56|3856.56|3893.07|3855.07|3896.53|3858.53|3892.19|3854.19|275
1599095400000|2020-09-03 01:10:00|3893.13|3855.13|3887.24|3849.24|3893.14|3855.14|3886.23|3848.23|275
1599095700000|2020-09-03 01:15:00|3887.27|3849.27|3887.52|3849.52|3890.7|3852.7|3887.27|3849.27|277
1599096000000|2020-09-03 01:20:00|3887.48|3849.48|3887.32|3849.32|3887.55|3849.55|3881.4|3843.4|272
1599096300000|2020-09-03 01:25:00|3887.31|3849.31|3891.24|3853.24|3892.58|3854.58|3887.31|3849.31|276
1599096600000|2020-09-03 01:30:00|3891.23|3853.23|3904.79|3866.79|3904.79|3866.79|3891.14|3853.14|281
1599096900000|2020-09-03 01:35:00|3904.92|3866.92|3906.66|3868.66|3907.5|3869.5|3904.48|3866.48|276
1599097200000|2020-09-03 01:40:00|3906.95|3868.95|3907.03|3869.03|3908.95|3870.95|3903.73|3865.73|282
1599097500000|2020-09-03 01:45:00|3906.94|3868.94|3915.37|3877.37|3915.37|3877.37|3906.51|3868.51|280
1599097800000|2020-09-03 01:50:00|3915.51|3877.51|3915.82|3877.82|3917.06|3879.06|3912.54|3874.54|283
1599098100000|2020-09-03 01:55:00|3915.83|3877.83|3917.61|3879.61|3919.08|3881.08|3914.08|3876.08|272
1599098400000|2020-09-03 02:00:00|3917.71|3879.71|3908.58|3870.58|3921.73|3883.73|3908.27|3870.27|287
1599098700000|2020-09-03 02:05:00|3908.46|3870.46|3907.38|3869.38|3910.74|3872.74|3907.02|3869.02|268
1599099000000|2020-09-03 02:10:00|3907.39|3869.39|3914.38|3876.38|3914.55|3876.55|3907.36|3869.36|270
1599099300000|2020-09-03 02:15:00|3914.51|3876.51|3911.34|3873.34|3919.93|3881.93|3911.14|3873.14|276
1599099600000|2020-09-03 02:20:00|3911.23|3873.23|3904.28|3866.28|3911.23|3873.23|3904.28|3866.28|282
1599099900000|2020-09-03 02:25:00|3904.27|3866.27|3904.38|3866.38|3904.55|3866.55|3901.51|3863.51|266
1599100200000|2020-09-03 02:30:00|3904.45|3866.45|3907.26|3869.26|3910.61|3872.61|3904.45|3866.45|278
1599100500000|2020-09-03 02:35:00|3907.27|3869.27|3898.39|3860.39|3911.39|3873.39|3898.27|3860.27|286
1599100800000|2020-09-03 02:40:00|3898.46|3860.46|3899.77|3861.77|3901.56|3863.56|3898.44|3860.44|275
1599101100000|2020-09-03 02:45:00|3899.72|3861.72|3896.1|3858.1|3899.83|3861.83|3892.29|3854.29|276
1599101400000|2020-09-03 02:50:00|3896.06|3858.06|3906.42|3868.42|3907.44|3869.44|3895.92|3857.92|282
1599101700000|2020-09-03 02:55:00|3906.39|3868.39|3902.49|3864.49|3906.95|3868.95|3901.6|3863.6|268
1599102000000|2020-09-03 03:00:00|3902.45|3864.45|3903.56|3865.56|3910.36|3872.36|3902.45|3864.45|282
1599102300000|2020-09-03 03:05:00|3903.51|3865.51|3894|3856|3903.59|3865.59|3893.2|3855.2|273
1599102600000|2020-09-03 03:10:00|3893.96|3855.96|3890.78|3852.78|3895.55|3857.55|3890.78|3852.78|277
1599102900000|2020-09-03 03:15:00|3890.67|3852.67|3885.96|3847.96|3890.78|3852.78|3884.21|3846.21|280
1599103200000|2020-09-03 03:20:00|3885.95|3847.95|3880.9|3842.9|3885.95|3847.95|3880.35|3842.35|287
1599103500000|2020-09-03 03:25:00|3880.89|3842.89|3872.12|3834.12|3881.55|3843.55|3870.51|3832.51|278
1599103800000|2020-09-03 03:30:00|3872.09|3834.09|3869.15|3831.15|3873.55|3835.55|3866.41|3828.41|280
1599104100000|2020-09-03 03:35:00|3869.42|3831.42|3859.9|3821.9|3871.2|3833.2|3859.6|3821.6|282
1599104400000|2020-09-03 03:40:00|3860.04|3822.04|3864.67|3826.67|3865.05|3827.05|3856.58|3818.58|290
1599104700000|2020-09-03 03:45:00|3864.69|3826.69|3872.91|3834.91|3873.29|3835.29|3863.09|3825.09|280
1599105000000|2020-09-03 03:50:00|3873|3835|3862.14|3824.14|3873.11|3835.11|3857.96|3819.96|284
1599105300000|2020-09-03 03:55:00|3862.11|3824.11|3864.93|3826.93|3865.03|3827.03|3858.4|3820.4|278
1599105600000|2020-09-03 04:00:00|3864.8|3826.8|3868.03|3830.03|3870.53|3832.53|3864.64|3826.64|281
1599105900000|2020-09-03 04:05:00|3868.14|3830.14|3872.23|3834.23|3875.2|3837.2|3868.14|3830.14|283
1599106200000|2020-09-03 04:10:00|3872.26|3834.26|3878.72|3840.72|3878.89|3840.89|3871.79|3833.79|274
1599106500000|2020-09-03 04:15:00|3878.76|3840.76|3873.25|3835.25|3880.3|3842.3|3873.25|3835.25|268
1599106800000|2020-09-03 04:20:00|3873.27|3835.27|3868.37|3830.37|3876.67|3838.67|3868.25|3830.25|273
1599107100000|2020-09-03 04:25:00|3868.3|3830.3|3864.71|3826.71|3869.33|3831.33|3864.26|3826.26|274
1599107400000|2020-09-03 04:30:00|3864.61|3826.61|3858.15|3820.15|3864.8|3826.8|3857|3819|274
1599107700000|2020-09-03 04:35:00|3858.12|3820.12|3845.54|3807.54|3859.02|3821.02|3845.54|3807.54|285
1599108000000|2020-09-03 04:40:00|3845.53|3807.53|3843.47|3805.47|3850.17|3812.17|3842.29|3804.29|283
1599108300000|2020-09-03 04:45:00|3843.86|3805.86|3834.19|3796.19|3848.29|3810.29|3834.19|3796.19|289
1599108600000|2020-09-03 04:50:00|3834.31|3796.31|3828.57|3790.57|3837.51|3799.51|3825.33|3787.33|292
1599108900000|2020-09-03 04:55:00|3828.72|3790.72|3820.64|3782.64|3832.07|3794.07|3815.47|3777.47|291
1599109200000|2020-09-03 05:00:00|3820.63|3782.63|3814.59|3776.59|3831.66|3793.66|3814.59|3776.59|291
1599109500000|2020-09-03 05:05:00|3814.29|3776.29|3815.55|3777.55|3823.52|3785.52|3810.94|3772.94|288
1599109800000|2020-09-03 05:10:00|3815.28|3777.28|3828.72|3790.72|3828.72|3790.72|3815.28|3777.28|277
1599110100000|2020-09-03 05:15:00|3828.78|3790.78|3839.45|3801.45|3841.67|3803.67|3828.78|3790.78|284
1599110400000|2020-09-03 05:20:00|3839.3|3801.3|3836.39|3798.39|3839.3|3801.3|3831.94|3793.94|276
1599110700000|2020-09-03 05:25:00|3836.29|3798.29|3839.71|3801.71|3842.91|3804.91|3836.29|3798.29|280
1599111000000|2020-09-03 05:30:00|3839.63|3801.63|3834.63|3796.63|3840.67|3802.67|3833.81|3795.81|268
1599111300000|2020-09-03 05:35:00|3834.65|3796.65|3826.48|3788.48|3834.65|3796.65|3826.48|3788.48|283
1599111600000|2020-09-03 05:40:00|3826.31|3788.31|3807.79|3769.79|3826.31|3788.31|3807.79|3769.79|293
1599111900000|2020-09-03 05:45:00|3807.77|3769.77|3814.93|3776.93|3814.93|3776.93|3800.74|3762.74|288
1599112200000|2020-09-03 05:50:00|3814.96|3776.96|3816.62|3778.62|3817.26|3779.26|3809.87|3771.87|277
1599112500000|2020-09-03 05:55:00|3816.36|3778.36|3808.87|3770.87|3817.51|3779.51|3806.23|3768.23|281
1599112800000|2020-09-03 06:00:00|3808.85|3770.85|3824.63|3786.63|3824.87|3786.87|3808.85|3770.85|277
1599113100000|2020-09-03 06:05:00|3824.66|3786.66|3822.96|3784.96|3825.7|3787.7|3821.66|3783.66|259
1599113400000|2020-09-03 06:10:00|3822.98|3784.98|3829.36|3791.36|3829.38|3791.38|3822.98|3784.98|270
1599113700000|2020-09-03 06:15:00|3829.31|3791.31|3819.26|3781.26|3829.73|3791.73|3819.26|3781.26|271
1599114000000|2020-09-03 06:20:00|3819.2|3781.2|3812.57|3774.57|3819.94|3781.94|3811.98|3773.98|266
1599114300000|2020-09-03 06:25:00|3812.61|3774.61|3799.46|3761.46|3815.5|3777.5|3797.94|3759.94|275
1599114600000|2020-09-03 06:30:00|3799.47|3761.47|3805.22|3767.22|3806.97|3768.97|3786.04|3748.04|289
1599114900000|2020-09-03 06:35:00|3805.03|3767.03|3806.79|3768.79|3807.4|3769.4|3799.66|3761.66|276
1599115200000|2020-09-03 06:40:00|3806.92|3768.92|3816.14|3778.14|3818.28|3780.28|3806.87|3768.87|285
1599115500000|2020-09-03 06:45:00|3816.2|3778.2|3805.55|3767.55|3818.25|3780.25|3805.55|3767.55|276
1599115800000|2020-09-03 06:50:00|3805.49|3767.49|3788.35|3750.35|3805.49|3767.49|3787.25|3749.25|289
1599116100000|2020-09-03 06:55:00|3788.43|3750.43|3786.76|3748.76|3797.52|3759.52|3779.94|3741.94|297
1599116400000|2020-09-03 07:00:00|3786.85|3748.85|3782.75|3744.75|3795.42|3757.42|3782.75|3744.75|289
1599116700000|2020-09-03 07:05:00|3782.74|3744.74|3767.26|3729.26|3782.74|3744.74|3767.08|3729.08|289
1599117000000|2020-09-03 07:10:00|3767.21|3729.21|3792.39|3754.39|3792.6|3754.6|3765.12|3727.12|290
1599117300000|2020-09-03 07:15:00|3792.65|3754.65|3800.78|3762.78|3800.9|3762.9|3792.65|3754.65|280
1599117600000|2020-09-03 07:20:00|3800.82|3762.82|3811.95|3773.95|3811.95|3773.95|3799.64|3761.64|280
1599117900000|2020-09-03 07:25:00|3812.22|3774.22|3824.55|3786.55|3824.55|3786.55|3812.22|3774.22|288
1599118200000|2020-09-03 07:30:00|3824.66|3786.66|3832.57|3794.57|3833.05|3795.05|3824.66|3786.66|282
1599118500000|2020-09-03 07:35:00|3832.54|3794.54|3825.75|3787.75|3833|3795|3825.44|3787.44|271
1599118800000|2020-09-03 07:40:00|3825.74|3787.74|3833.75|3795.75|3833.75|3795.75|3825.38|3787.38|276
1599119100000|2020-09-03 07:45:00|3833.79|3795.79|3833.8|3795.8|3836.2|3798.2|3832.05|3794.05|273
1599119400000|2020-09-03 07:50:00|3833.79|3795.79|3852.97|3814.97|3853.48|3815.48|3833.78|3795.78|282
1599119700000|2020-09-03 07:55:00|3853.06|3815.06|3855.29|3817.29|3859.35|3821.35|3849.72|3811.72|293
1599120000000|2020-09-03 08:00:00|3855.37|3817.37|3852.64|3814.64|3871.97|3833.97|3852.47|3814.47|289
1599120300000|2020-09-03 08:05:00|3852.61|3814.61|3840.5|3802.5|3852.61|3814.61|3840.49|3802.49|283
1599120600000|2020-09-03 08:10:00|3840.42|3802.42|3846.2|3808.2|3847.72|3809.72|3839.95|3801.95|284
1599120900000|2020-09-03 08:15:00|3846.01|3808.01|3843.28|3805.28|3849.53|3811.53|3843.28|3805.28|275
1599121200000|2020-09-03 08:20:00|3843.04|3805.04|3844.05|3806.05|3845.74|3807.74|3839.95|3801.95|274
1599121500000|2020-09-03 08:25:00|3844.11|3806.11|3835.13|3797.13|3849.16|3811.16|3835.13|3797.13|290
1599121800000|2020-09-03 08:30:00|3835.08|3797.08|3836.23|3798.23|3838.3|3800.3|3834.63|3796.63|269
1599122100000|2020-09-03 08:35:00|3836.22|3798.22|3839.73|3801.73|3844.02|3806.02|3835.93|3797.93|275
1599122400000|2020-09-03 08:40:00|3839.64|3801.64|3844.5|3806.5|3844.51|3806.51|3838.86|3800.86|268
1599122700000|2020-09-03 08:45:00|3844.47|3806.47|3842.96|3804.96|3851.77|3813.77|3842.87|3804.87|278
1599123000000|2020-09-03 08:50:00|3842.98|3804.98|3841.63|3803.63|3842.98|3804.98|3839.01|3801.01|270
1599123300000|2020-09-03 08:55:00|3841.57|3803.57|3852.33|3814.33|3852.62|3814.62|3840.77|3802.77|266
1599123600000|2020-09-03 09:00:00|3852.34|3814.34|3844.92|3806.92|3854.95|3816.95|3844.92|3806.92|277
1599123900000|2020-09-03 09:05:00|3844.88|3806.88|3834.82|3796.82|3844.88|3806.88|3834.71|3796.71|267
1599124200000|2020-09-03 09:10:00|3834.75|3796.75|3835.93|3797.93|3838.69|3800.69|3832.97|3794.97|274
1599124500000|2020-09-03 09:15:00|3836.14|3798.14|3840.66|3802.66|3840.66|3802.66|3833.91|3795.91|270
1599124800000|2020-09-03 09:20:00|3840.75|3802.75|3848.66|3810.66|3849.01|3811.01|3839.93|3801.93|276
1599125100000|2020-09-03 09:25:00|3848.5|3810.5|3843.86|3805.86|3850.5|3812.5|3843.86|3805.86|263
1599125400000|2020-09-03 09:30:00|3843.72|3805.72|3849.03|3811.03|3850.04|3812.04|3843.52|3805.52|274
1599125700000|2020-09-03 09:35:00|3849.07|3811.07|3850.21|3812.21|3851.99|3813.99|3848.83|3810.83|268
1599126000000|2020-09-03 09:40:00|3850.19|3812.19|3843.67|3805.67|3850.85|3812.85|3843.48|3805.48|277
1599126300000|2020-09-03 09:45:00|3843.65|3805.65|3840.12|3802.12|3843.86|3805.86|3839.82|3801.82|274
1599126600000|2020-09-03 09:50:00|3840.21|3802.21|3834.8|3796.8|3840.33|3802.33|3833.3|3795.3|288
1599126900000|2020-09-03 09:55:00|3834.81|3796.81|3821.02|3783.02|3835.26|3797.26|3821.02|3783.02|285
1599127200000|2020-09-03 10:00:00|3821.1|3783.1|3809.49|3771.49|3824.94|3786.94|3809.49|3771.49|290
1599127500000|2020-09-03 10:05:00|3809.34|3771.34|3806.19|3768.19|3814.35|3776.35|3806.12|3768.12|278
1599127800000|2020-09-03 10:10:00|3806.27|3768.27|3812.93|3774.93|3813.76|3775.76|3806.02|3768.02|280
1599128100000|2020-09-03 10:15:00|3812.94|3774.94|3809.13|3771.13|3817.36|3779.36|3807.74|3769.74|277
1599128400000|2020-09-03 10:20:00|3809.15|3771.15|3798.32|3760.32|3809.24|3771.24|3795.85|3757.85|277
1599128700000|2020-09-03 10:25:00|3798.35|3760.35|3801.12|3763.12|3802.54|3764.54|3797.89|3759.89|285
1599129000000|2020-09-03 10:30:00|3801.16|3763.16|3808.5|3770.5|3808.5|3770.5|3796.29|3758.29|284
1599129300000|2020-09-03 10:35:00|3808.53|3770.53|3800.92|3762.92|3809.12|3771.12|3800.24|3762.24|264
1599129600000|2020-09-03 10:40:00|3800.87|3762.87|3793.77|3755.77|3800.87|3762.87|3788.37|3750.37|292
1599129900000|2020-09-03 10:45:00|3793.62|3755.62|3778.87|3740.87|3793.62|3755.62|3776.31|3738.31|284
1599130200000|2020-09-03 10:50:00|3778.78|3740.78|3782.48|3744.48|3783.9|3745.9|3771.33|3733.33|292
1599130500000|2020-09-03 10:55:00|3782.51|3744.51|3770.76|3732.76|3782.69|3744.69|3759.62|3721.62|288
1599130800000|2020-09-03 11:00:00|3770.77|3732.77|3794.93|3756.93|3796.44|3758.44|3767.44|3729.44|291
1599131100000|2020-09-03 11:05:00|3794.98|3756.98|3798.29|3760.29|3802.79|3764.79|3792.92|3754.92|288
1599131400000|2020-09-03 11:10:00|3798.15|3760.15|3779.08|3741.08|3798.18|3760.18|3779.06|3741.06|286
1599131700000|2020-09-03 11:15:00|3779.13|3741.13|3779.7|3741.7|3787.64|3749.64|3773.56|3735.56|295
1599132000000|2020-09-03 11:20:00|3779.51|3741.51|3761.63|3723.63|3788.21|3750.21|3760.4|3722.4|295
1599132300000|2020-09-03 11:25:00|3761.14|3723.14|3757.98|3719.98|3765.5|3727.5|3755.67|3717.67|288
1599132600000|2020-09-03 11:30:00|3758.21|3720.21|3745.12|3707.12|3764.32|3726.32|3743.14|3705.14|295
1599132900000|2020-09-03 11:35:00|3745.14|3707.14|3760.24|3722.24|3760.91|3722.91|3738.31|3700.31|297
1599133200000|2020-09-03 11:40:00|3760.41|3722.41|3773.94|3735.94|3773.94|3735.94|3760.05|3722.05|287
1599133500000|2020-09-03 11:45:00|3773.9|3735.9|3776.1|3738.1|3776.89|3738.89|3770.36|3732.36|289
1599133800000|2020-09-03 11:50:00|3776.11|3738.11|3763.54|3725.54|3777.49|3739.49|3763.54|3725.54|281
1599134100000|2020-09-03 11:55:00|3763.62|3725.62|3755.27|3717.27|3765.3|3727.3|3755.27|3717.27|291
1599134400000|2020-09-03 12:00:00|3755.12|3717.12|3754.32|3716.32|3755.17|3717.17|3744.23|3706.23|284
1599134700000|2020-09-03 12:05:00|3754.71|3716.71|3736.26|3698.26|3764.88|3726.88|3736.26|3698.26|289
1599135000000|2020-09-03 12:10:00|3735.86|3697.86|3696.5|3658.5|3735.88|3697.88|3696.5|3658.5|296
1599135300000|2020-09-03 12:15:00|3697.51|3659.51|3684.66|3646.66|3701.06|3663.06|3661.74|3623.74|300
1599135600000|2020-09-03 12:20:00|3686.1|3648.1|3677.03|3639.03|3695.56|3657.56|3675.9|3637.9|298
1599135900000|2020-09-03 12:25:00|3676.92|3638.92|3621.95|3583.95|3676.92|3638.92|3621.04|3583.04|297
1599136200000|2020-09-03 12:30:00|3622.95|3584.95|3606.65|3568.65|3624.62|3586.62|3585.36|3547.36|191
1599136500000|2020-09-03 12:35:00|3609.15|3571.15|3626.33|3588.33|3626.33|3588.33|3597.6|3559.6|223
1599136800000|2020-09-03 12:40:00|3626.39|3588.39|3599.7|3561.7|3627.46|3589.46|3598.35|3560.35|296
1599137100000|2020-09-03 12:45:00|3600.04|3562.04|3629.08|3591.08|3632.23|3594.23|3595.01|3557.01|298
1599137400000|2020-09-03 12:50:00|3629.02|3591.02|3653.45|3615.45|3653.45|3615.45|3624.66|3586.66|294
1599137700000|2020-09-03 12:55:00|3653.66|3615.66|3646.28|3608.28|3656.25|3618.25|3636.95|3598.95|296
1599138000000|2020-09-03 13:00:00|3646.56|3608.56|3637.67|3599.67|3651.71|3613.71|3635.37|3597.37|295
1599138300000|2020-09-03 13:05:00|3637.75|3599.75|3650.97|3612.97|3655|3617|3637.75|3599.75|297
1599138600000|2020-09-03 13:10:00|3651.07|3613.07|3630.35|3592.35|3651.75|3613.75|3630.35|3592.35|294
1599138900000|2020-09-03 13:15:00|3630|3592|3643.03|3605.03|3647.92|3609.92|3628.46|3590.46|295
1599139200000|2020-09-03 13:20:00|3642.99|3604.99|3647.97|3609.97|3653.15|3615.15|3642.99|3604.99|287
1599139500000|2020-09-03 13:25:00|3647.96|3609.96|3646.53|3608.53|3651.27|3613.27|3644.74|3606.74|182
1599139800000|2020-09-03 13:30:00|3654.57|3616.57|3654.85|3616.85|3654.85|3616.85|3654.46|3616.46|10
1599140100000|2020-09-03 13:35:00|3654.88|3616.88|3668.21|3630.21|3668.21|3630.21|3653.04|3615.04|280
1599140400000|2020-09-03 13:40:00|3668.34|3630.34|3663.35|3625.35|3668.75|3630.75|3659.28|3621.28|289
1599140700000|2020-09-03 13:45:00|3663.33|3625.33|3683.29|3645.29|3684.93|3646.93|3661.78|3623.78|286
1599141000000|2020-09-03 13:50:00|3683.23|3645.23|3686.71|3648.71|3691.09|3653.09|3678.89|3640.89|295
1599141300000|2020-09-03 13:55:00|3686.59|3648.59|3694.38|3656.38|3694.38|3656.38|3681.65|3643.65|290
1599141600000|2020-09-03 14:00:00|3694.31|3656.31|3683.64|3645.64|3694.99|3656.99|3683.64|3645.64|282
1599141900000|2020-09-03 14:05:00|3683.58|3645.58|3673.4|3635.4|3684.67|3646.67|3673.31|3635.31|283
1599142200000|2020-09-03 14:10:00|3673.39|3635.39|3666.95|3628.95|3673.55|3635.55|3666.68|3628.68|288
1599142500000|2020-09-03 14:15:00|3667.17|3629.17|3657.78|3619.78|3671.23|3633.23|3657.61|3619.61|289
1599142800000|2020-09-03 14:20:00|3657.74|3619.74|3652.07|3614.07|3659.77|3621.77|3646.62|3608.62|287
1599143100000|2020-09-03 14:25:00|3652.21|3614.21|3656.55|3618.55|3659.71|3621.71|3652.06|3614.06|285
1599143400000|2020-09-03 14:30:00|3656.79|3618.79|3660.64|3622.64|3665.67|3627.67|3651.93|3613.93|291
1599143700000|2020-09-03 14:35:00|3660.58|3622.58|3648.16|3610.16|3660.58|3622.58|3644.99|3606.99|279
1599144000000|2020-09-03 14:40:00|3648.6|3610.6|3647.7|3609.7|3654.88|3616.88|3644.94|3606.94|284
1599144300000|2020-09-03 14:45:00|3648|3610|3650.51|3612.51|3656.62|3618.62|3647.27|3609.27|285
1599144600000|2020-09-03 14:50:00|3650.52|3612.52|3659.38|3621.38|3659.38|3621.38|3649.37|3611.37|282
1599144900000|2020-09-03 14:55:00|3659.44|3621.44|3658.19|3620.19|3661.54|3623.54|3654.96|3616.96|283
1599145200000|2020-09-03 15:00:00|3658.18|3620.18|3643.81|3605.81|3658.18|3620.18|3643.72|3605.72|287
1599145500000|2020-09-03 15:05:00|3643.73|3605.73|3624.47|3586.47|3645.3|3607.3|3617.53|3579.53|291
1599145800000|2020-09-03 15:10:00|3624.1|3586.1|3620|3582|3629.68|3591.68|3619.08|3581.08|291
1599146100000|2020-09-03 15:15:00|3619.91|3581.91|3600.03|3562.03|3620.35|3582.35|3600.03|3562.03|291
1599146400000|2020-09-03 15:20:00|3599.82|3561.82|3589.03|3551.03|3599.82|3561.82|3589.03|3551.03|293
1599146700000|2020-09-03 15:25:00|3589.06|3551.06|3606.59|3568.59|3607.29|3569.29|3585.66|3547.66|299
1599147000000|2020-09-03 15:30:00|3606.34|3568.34|3590.02|3552.02|3614.31|3576.31|3589.87|3551.87|291
1599147300000|2020-09-03 15:35:00|3590.15|3552.15|3558.09|3520.09|3590.65|3552.65|3557.22|3519.22|300
1599147600000|2020-09-03 15:40:00|3558.25|3520.25|3552.23|3514.23|3560.07|3522.07|3535.07|3497.07|293
1599147900000|2020-09-03 15:45:00|3552.38|3514.38|3578.67|3540.67|3579.12|3541.12|3552.38|3514.38|22
1599148200000|2020-09-03 15:50:00|3579.01|3541.01|3602.03|3564.03|3619.07|3581.07|3579.01|3541.01|290
1599148500000|2020-09-03 15:55:00|3601.97|3563.97|3591.65|3553.65|3601.97|3563.97|3580.74|3542.74|293
1599148800000|2020-09-03 16:00:00|3591.76|3553.76|3584.57|3546.57|3592.1|3554.1|3579.41|3541.41|294
1599149100000|2020-09-03 16:05:00|3584.6|3546.6|3606.95|3568.95|3607.15|3569.15|3584.6|3546.6|294
1599149400000|2020-09-03 16:10:00|3607.2|3569.2|3608.88|3570.88|3621.51|3583.51|3605.9|3567.9|291
1599149700000|2020-09-03 16:15:00|3609.21|3571.21|3608.95|3570.95|3614.5|3576.5|3604.1|3566.1|288
1599150000000|2020-09-03 16:20:00|3608.83|3570.83|3616.3|3578.3|3618.01|3580.01|3605.36|3567.36|283
1599150300000|2020-09-03 16:25:00|3615.92|3577.92|3594.39|3556.39|3615.97|3577.97|3594.39|3556.39|288
1599150600000|2020-09-03 16:30:00|3594.08|3556.08|3596|3558|3596|3558|3571.89|3533.89|296
1599150900000|2020-09-03 16:35:00|3596.09|3558.09|3594.97|3556.97|3596.86|3558.86|3590|3552|284
1599151200000|2020-09-03 16:40:00|3595.16|3557.16|3572.59|3534.59|3595.19|3557.19|3569.47|3531.47|292
1599151500000|2020-09-03 16:45:00|3572.49|3534.49|3575.72|3537.72|3586.71|3548.71|3568.08|3530.08|293
1599151800000|2020-09-03 16:50:00|3575.45|3537.45|3556.72|3518.72|3575.45|3537.45|3546.9|3508.9|294
1599152100000|2020-09-03 16:55:00|3556.61|3518.61|3533.34|3495.34|3563.5|3525.5|3533.34|3495.34|297
1599152400000|2020-09-03 17:00:00|3532.84|3494.84|3542.15|3504.15|3552.52|3514.52|3531.67|3493.67|295
1599152700000|2020-09-03 17:05:00|3542.35|3504.35|3555.52|3517.52|3559.38|3521.38|3542.35|3504.35|292
1599153000000|2020-09-03 17:10:00|3555.64|3517.64|3591.55|3553.55|3591.55|3553.55|3551.6|3513.6|294
1599153300000|2020-09-03 17:15:00|3591.49|3553.49|3599.11|3561.11|3601.82|3563.82|3588.96|3550.96|293
1599153600000|2020-09-03 17:20:00|3599.92|3561.92|3609.17|3571.17|3611.93|3573.93|3592.87|3554.87|293
1599153900000|2020-09-03 17:25:00|3609.23|3571.23|3610.2|3572.2|3615.69|3577.69|3604.23|3566.23|293
1599154200000|2020-09-03 17:30:00|3610.16|3572.16|3600.34|3562.34|3610.16|3572.16|3598.61|3560.61|291
1599154500000|2020-09-03 17:35:00|3600.43|3562.43|3606.02|3568.02|3606.9|3568.9|3593.16|3555.16|287
1599154800000|2020-09-03 17:40:00|3605.99|3567.99|3595.4|3557.4|3612.22|3574.22|3595.17|3557.17|286
1599155100000|2020-09-03 17:45:00|3595.35|3557.35|3582.03|3544.03|3595.8|3557.8|3580.7|3542.7|286
1599155400000|2020-09-03 17:50:00|3582.09|3544.09|3589.02|3551.02|3594.25|3556.25|3581.94|3543.94|292
1599155700000|2020-09-03 17:55:00|3589.22|3551.22|3587.8|3549.8|3597.89|3559.89|3587.55|3549.55|283
1599156000000|2020-09-03 18:00:00|3587.86|3549.86|3600.98|3562.98|3602.78|3564.78|3582.62|3544.62|290
1599156300000|2020-09-03 18:05:00|3601.24|3563.24|3596.54|3558.54|3603.12|3565.12|3596.5|3558.5|285
1599156600000|2020-09-03 18:10:00|3596.41|3558.41|3588.04|3550.04|3601.76|3563.76|3587.9|3549.9|288
1599156900000|2020-09-03 18:15:00|3588.06|3550.06|3581.21|3543.21|3589.72|3551.72|3579.58|3541.58|291
1599157200000|2020-09-03 18:20:00|3581.16|3543.16|3559.69|3521.69|3581.16|3543.16|3558.67|3520.67|292
1599157500000|2020-09-03 18:25:00|3559.32|3521.32|3565.48|3527.48|3566.67|3528.67|3547.58|3509.58|292
1599157800000|2020-09-03 18:30:00|3565.58|3527.58|3577.07|3539.07|3583.16|3545.16|3563.64|3525.64|288
1599158100000|2020-09-03 18:35:00|3577.05|3539.05|3573.35|3535.35|3577.19|3539.19|3570.98|3532.98|293
1599158400000|2020-09-03 18:40:00|3573.33|3535.33|3584.91|3546.91|3585.14|3547.14|3573.33|3535.33|280
1599158700000|2020-09-03 18:45:00|3584.85|3546.85|3571.46|3533.46|3584.89|3546.89|3567.17|3529.17|286
1599159000000|2020-09-03 18:50:00|3571.45|3533.45|3569.47|3531.47|3571.45|3533.45|3564.54|3526.54|282
1599159300000|2020-09-03 18:55:00|3569.58|3531.58|3566.17|3528.17|3572.08|3534.08|3563.28|3525.28|293
1599159600000|2020-09-03 19:00:00|3566.16|3528.16|3555.61|3517.61|3569.51|3531.51|3550.11|3512.11|289
1599159900000|2020-09-03 19:05:00|3555.65|3517.65|3565.75|3527.75|3565.77|3527.77|3550.69|3512.69|288
1599160200000|2020-09-03 19:10:00|3565.85|3527.85|3590.2|3552.2|3590.21|3552.21|3565.85|3527.85|286
1599160500000|2020-09-03 19:15:00|3590.23|3552.23|3592.94|3554.94|3595.23|3557.23|3586.35|3548.35|289
1599160800000|2020-09-03 19:20:00|3592.92|3554.92|3589.21|3551.21|3592.93|3554.93|3587.34|3549.34|277
1599161100000|2020-09-03 19:25:00|3589.25|3551.25|3601.25|3563.25|3602.99|3564.99|3588.38|3550.38|277
1599161400000|2020-09-03 19:30:00|3601.28|3563.28|3590.35|3552.35|3606.24|3568.24|3587.42|3549.42|288
1599161700000|2020-09-03 19:35:00|3590.36|3552.36|3590.75|3552.75|3600.48|3562.48|3590.36|3552.36|280
1599162000000|2020-09-03 19:40:00|3590.6|3552.6|3599.1|3561.1|3599.1|3561.1|3587.4|3549.4|281
1599162300000|2020-09-03 19:45:00|3599.11|3561.11|3593.81|3555.81|3601.97|3563.97|3588.54|3550.54|288
1599162600000|2020-09-03 19:50:00|3593.88|3555.88|3600.46|3562.46|3600.73|3562.73|3589.58|3551.58|288
1599162900000|2020-09-03 19:55:00|3600.38|3562.38|3598.48|3560.48|3601.52|3563.52|3598.48|3560.48|277
1599163200000|2020-09-03 20:00:00|3598.47|3560.47|3608.76|3570.76|3609.62|3571.62|3595.6|3557.6|291
1599163500000|2020-09-03 20:05:00|3608.86|3570.86|3606.98|3568.98|3613.75|3575.75|3604.28|3566.28|287
1599163800000|2020-09-03 20:10:00|3607.24|3569.24|3612.02|3574.02|3615.15|3577.15|3606.69|3568.69|283
1599164100000|2020-09-03 20:15:00|3612.14|3574.14|3609.82|3571.82|3615.73|3577.73|3609.22|3571.22|280
1599164400000|2020-09-03 20:20:00|3609.79|3571.79|3628.07|3590.07|3628.07|3590.07|3609.48|3571.48|278
1599164700000|2020-09-03 20:25:00|3628.19|3590.19|3626.89|3588.89|3628.3|3590.3|3621.07|3583.07|282
1599165000000|2020-09-03 20:30:00|3626.75|3588.75|3624.27|3586.27|3626.75|3588.75|3621|3583|282
1599165300000|2020-09-03 20:35:00|3624.39|3586.39|3625.87|3587.87|3625.87|3587.87|3617.73|3579.73|285
1599165600000|2020-09-03 20:40:00|3625.92|3587.92|3629.01|3591.01|3633.66|3595.66|3625.2|3587.2|289
1599165900000|2020-09-03 20:45:00|3628.94|3590.94|3620.58|3582.58|3630.1|3592.1|3620.58|3582.58|284
1599166200000|2020-09-03 20:50:00|3620.49|3582.49|3629.15|3591.15|3635.87|3597.87|3618.43|3580.43|286
1599166500000|2020-09-03 20:55:00|3629.37|3591.37|3628.29|3590.29|3633.06|3595.06|3626.38|3588.38|290
1599166800000|2020-09-03 21:00:00|3628.39|3590.39|3624.53|3586.53|3628.98|3590.98|3624.08|3586.08|273
1599167100000|2020-09-03 21:05:00|3624.52|3586.52|3635.65|3597.65|3635.67|3597.67|3624.4|3586.4|270
1599167400000|2020-09-03 21:10:00|3635.61|3597.61|3622.58|3584.58|3635.9|3597.9|3620.97|3582.97|277
1599167700000|2020-09-03 21:15:00|3622.64|3584.64|3606.95|3568.95|3622.68|3584.68|3606.54|3568.54|288
1599168000000|2020-09-03 21:20:00|3606.89|3568.89|3612.05|3574.05|3612.08|3574.08|3606.89|3568.89|268
1599168300000|2020-09-03 21:25:00|3612.03|3574.03|3611.25|3573.25|3612.15|3574.15|3608.01|3570.01|270
1599168600000|2020-09-03 21:30:00|3611.26|3573.26|3599.23|3561.23|3611.39|3573.39|3599.23|3561.23|285
1599168900000|2020-09-03 21:35:00|3599.09|3561.09|3606.63|3568.63|3607.27|3569.27|3598.68|3560.68|284
1599169200000|2020-09-03 21:40:00|3606.62|3568.62|3601.43|3563.43|3607.35|3569.35|3596.96|3558.96|287
1599169500000|2020-09-03 21:45:00|3601.44|3563.44|3595.29|3557.29|3604.34|3566.34|3595.29|3557.29|281
1599169800000|2020-09-03 21:50:00|3595.15|3557.15|3588.94|3550.94|3597.44|3559.44|3588.47|3550.47|284
1599170100000|2020-09-03 21:55:00|3589.05|3551.05|3602.95|3564.95|3603.07|3565.07|3589.05|3551.05|288
1599170400000|2020-09-03 22:00:00|3603.11|3565.11|3609.28|3571.28|3609.52|3571.52|3603.11|3565.11|284
1599170700000|2020-09-03 22:05:00|3609.37|3571.37|3606.55|3568.55|3613.87|3575.87|3605.76|3567.76|273
1599171000000|2020-09-03 22:10:00|3606.56|3568.56|3598.94|3560.94|3607.72|3569.72|3598.94|3560.94|274
1599171300000|2020-09-03 22:15:00|3598.87|3560.87|3584.66|3546.66|3598.92|3560.92|3583.09|3545.09|281
1599171600000|2020-09-03 22:20:00|3584.73|3546.73|3575.5|3537.5|3584.88|3546.88|3574.21|3536.21|287
1599171900000|2020-09-03 22:25:00|3575.16|3537.16|3574.76|3536.76|3575.69|3537.69|3568.83|3530.83|280
1599172200000|2020-09-03 22:30:00|3574.66|3536.66|3561.08|3523.08|3574.69|3536.69|3560.72|3522.72|278
1599172500000|2020-09-03 22:35:00|3561.11|3523.11|3575.34|3537.34|3578.73|3540.73|3561.11|3523.11|289
1599172800000|2020-09-03 22:40:00|3575.36|3537.36|3580.59|3542.59|3582.24|3544.24|3574.12|3536.12|280
1599173100000|2020-09-03 22:45:00|3580.65|3542.65|3568.82|3530.82|3580.81|3542.81|3565.74|3527.74|287
1599173400000|2020-09-03 22:50:00|3568.83|3530.83|3560.85|3522.85|3568.88|3530.88|3558.2|3520.2|290
1599173700000|2020-09-03 22:55:00|3560.97|3522.97|3564.9|3526.9|3567.35|3529.35|3560.97|3522.97|275
1599174000000|2020-09-03 23:00:00|3564.79|3526.79|3549.43|3511.43|3565.51|3527.51|3547.08|3509.08|286
1599174300000|2020-09-03 23:05:00|3549.37|3511.37|3537.43|3499.43|3549.37|3511.37|3528.97|3490.97|286
1599174600000|2020-09-03 23:10:00|3537.49|3499.49|3553.73|3515.73|3558.03|3520.03|3537.2|3499.2|287
1599174900000|2020-09-03 23:15:00|3553.81|3515.81|3514.38|3476.38|3554.48|3516.48|3514.25|3476.25|293
1599175200000|2020-09-03 23:20:00|3514.83|3476.83|3495.8|3457.8|3525.43|3487.43|3495.8|3457.8|295
1599175500000|2020-09-03 23:25:00|3495.7|3457.7|3472.31|3434.31|3501.17|3463.17|3470.23|3432.23|293
1599175800000|2020-09-03 23:30:00|3473.88|3435.88|3402.16|3364.16|3473.88|3435.88|3400.98|3362.98|298
1599176100000|2020-09-03 23:35:00|3402.19|3364.19|3310.73|3272.73|3403.59|3365.59|3305.28|3267.28|239
1599176400000|2020-09-03 23:40:00|3311.66|3273.66|3366.6|3328.6|3381.23|3343.23|3311.66|3273.66|162
1599177000000|2020-09-03 23:50:00|3363.31|3325.31|3382.64|3344.64|3382.64|3344.64|3355.05|3317.05|248
1599177300000|2020-09-03 23:55:00|3383.22|3345.22|3360.04|3322.04|3383.27|3345.27|3359.81|3321.81|296
1599177600000|2020-09-04 00:00:00|3360.14|3322.14|3334.54|3296.54|3373.47|3335.47|3333.89|3295.89|297
1599177900000|2020-09-04 00:05:00|3334.57|3296.57|3338.89|3300.89|3340.89|3302.89|3330.09|3292.09|299
1599178200000|2020-09-04 00:10:00|3339|3301|3373.7|3335.7|3373.7|3335.7|3337.27|3299.27|297
1599178500000|2020-09-04 00:15:00|3374.02|3336.02|3395.7|3357.7|3398.07|3360.07|3373.11|3335.11|297
1599178800000|2020-09-04 00:20:00|3395.36|3357.36|3400.17|3362.17|3404.52|3366.52|3389.59|3351.59|295
1599179100000|2020-09-04 00:25:00|3400.31|3362.31|3405.87|3367.87|3408.22|3370.22|3396.45|3358.45|291
1599179400000|2020-09-04 00:30:00|3405.49|3367.49|3417.06|3379.06|3421.17|3383.17|3404.96|3366.96|293
1599179700000|2020-09-04 00:35:00|3417.21|3379.21|3429.23|3391.23|3438.06|3400.06|3415.17|3377.17|295
1599180000000|2020-09-04 00:40:00|3428.86|3390.86|3414.07|3376.07|3429.46|3391.46|3414.07|3376.07|293
1599180300000|2020-09-04 00:45:00|3414.48|3376.48|3417.17|3379.17|3417.57|3379.57|3407.08|3369.08|293
1599180600000|2020-09-04 00:50:00|3417.69|3379.69|3422.87|3384.87|3430.42|3392.42|3416.43|3378.43|292
1599180900000|2020-09-04 00:55:00|3422.93|3384.93|3422.79|3384.79|3429.1|3391.1|3421.4|3383.4|290
1599181200000|2020-09-04 01:00:00|3422.74|3384.74|3415.85|3377.85|3422.74|3384.74|3409.11|3371.11|285
1599181500000|2020-09-04 01:05:00|3415.9|3377.9|3425.66|3387.66|3425.66|3387.66|3415.9|3377.9|276
1599181800000|2020-09-04 01:10:00|3425.78|3387.78|3424.27|3386.27|3432.78|3394.78|3424.27|3386.27|284
1599182100000|2020-09-04 01:15:00|3424.28|3386.28|3431.22|3393.22|3434.23|3396.23|3424.05|3386.05|283
1599182400000|2020-09-04 01:20:00|3430.96|3392.96|3417.01|3379.01|3431.45|3393.45|3415.03|3377.03|286
1599182700000|2020-09-04 01:25:00|3417.06|3379.06|3405.17|3367.17|3417.2|3379.2|3402.37|3364.37|285
1599183000000|2020-09-04 01:30:00|3404.93|3366.93|3416.35|3378.35|3419.44|3381.44|3404.48|3366.48|289
1599183300000|2020-09-04 01:35:00|3416.34|3378.34|3419.01|3381.01|3419.57|3381.57|3414.42|3376.42|288
1599183600000|2020-09-04 01:40:00|3419.08|3381.08|3411.97|3373.97|3419.13|3381.13|3411.12|3373.12|289
1599183900000|2020-09-04 01:45:00|3411.9|3373.9|3423.25|3385.25|3425.63|3387.63|3409.66|3371.66|283
1599184200000|2020-09-04 01:50:00|3423.29|3385.29|3418.61|3380.61|3424.15|3386.15|3416.4|3378.4|288
1599184500000|2020-09-04 01:55:00|3418.63|3380.63|3411.67|3373.67|3418.64|3380.64|3410.88|3372.88|276
1599184800000|2020-09-04 02:00:00|3411.68|3373.68|3403.49|3365.49|3415.49|3377.49|3403.38|3365.38|283
1599185100000|2020-09-04 02:05:00|3403.54|3365.54|3392.01|3354.01|3406.79|3368.79|3392.01|3354.01|291
1599185400000|2020-09-04 02:10:00|3391.98|3353.98|3385.48|3347.48|3399.5|3361.5|3383.85|3345.85|289
1599185700000|2020-09-04 02:15:00|3385.59|3347.59|3382.25|3344.25|3390|3352|3382.24|3344.24|288
1599186000000|2020-09-04 02:20:00|3382.13|3344.13|3391.24|3353.24|3395.01|3357.01|3381.77|3343.77|291
1599186300000|2020-09-04 02:25:00|3390.9|3352.9|3366.5|3328.5|3390.9|3352.9|3365.16|3327.16|292
1599186600000|2020-09-04 02:30:00|3366.49|3328.49|3380.35|3342.35|3380.35|3342.35|3366.09|3328.09|286
1599186900000|2020-09-04 02:35:00|3380.75|3342.75|3380.06|3342.06|3387.03|3349.03|3379.8|3341.8|288
1599187200000|2020-09-04 02:40:00|3380.13|3342.13|3386.89|3348.89|3387.05|3349.05|3376.27|3338.27|281
1599187500000|2020-09-04 02:45:00|3387.06|3349.06|3393.75|3355.75|3395.67|3357.67|3387.06|3349.06|280
1599187800000|2020-09-04 02:50:00|3393.69|3355.69|3412.55|3374.55|3412.73|3374.73|3393.69|3355.69|292
1599188100000|2020-09-04 02:55:00|3412.54|3374.54|3417.21|3379.21|3417.93|3379.93|3408.8|3370.8|287
1599188400000|2020-09-04 03:00:00|3417.1|3379.1|3406.19|3368.19|3417.28|3379.28|3404.61|3366.61|287
1599188700000|2020-09-04 03:05:00|3406.26|3368.26|3412.22|3374.22|3413|3375|3406.06|3368.06|284
1599189000000|2020-09-04 03:10:00|3412.24|3374.24|3414.48|3376.48|3416.46|3378.46|3408.71|3370.71|284
1599189300000|2020-09-04 03:15:00|3414.38|3376.38|3413.31|3375.31|3416.45|3378.45|3411.94|3373.94|284
1599189600000|2020-09-04 03:20:00|3413.32|3375.32|3408.47|3370.47|3413.32|3375.32|3406.65|3368.65|289
1599189900000|2020-09-04 03:25:00|3408.43|3370.43|3417.59|3379.59|3420.32|3382.32|3408.3|3370.3|283
1599190200000|2020-09-04 03:30:00|3417.45|3379.45|3422.6|3384.6|3422.6|3384.6|3416.71|3378.71|276
1599190500000|2020-09-04 03:35:00|3422.64|3384.64|3408.38|3370.38|3422.64|3384.64|3407.77|3369.77|278
1599190800000|2020-09-04 03:40:00|3408.43|3370.43|3406.69|3368.69|3408.68|3370.68|3404.12|3366.12|288
1599191100000|2020-09-04 03:45:00|3406.73|3368.73|3399.78|3361.78|3407.85|3369.85|3399.6|3361.6|283
1599191400000|2020-09-04 03:50:00|3399.68|3361.68|3406.08|3368.08|3408.93|3370.93|3399.01|3361.01|276
1599191700000|2020-09-04 03:55:00|3406.07|3368.07|3398.57|3360.57|3406.07|3368.07|3398.47|3360.47|276
1599192000000|2020-09-04 04:00:00|3398.63|3360.63|3408.75|3370.75|3408.78|3370.78|3398.5|3360.5|281
1599192300000|2020-09-04 04:05:00|3408.72|3370.72|3426.24|3388.24|3426.24|3388.24|3408.58|3370.58|282
1599192600000|2020-09-04 04:10:00|3426.23|3388.23|3425.49|3387.49|3427.62|3389.62|3422.97|3384.97|280
1599192900000|2020-09-04 04:15:00|3425.51|3387.51|3424.31|3386.31|3429.41|3391.41|3424.31|3386.31|278
1599193200000|2020-09-04 04:20:00|3424.2|3386.2|3424.66|3386.66|3424.81|3386.81|3419.79|3381.79|281
1599193500000|2020-09-04 04:25:00|3424.69|3386.69|3410.22|3372.22|3425.15|3387.15|3409.21|3371.21|283
1599193800000|2020-09-04 04:30:00|3410.26|3372.26|3403.28|3365.28|3410.41|3372.41|3403.16|3365.16|277
1599194100000|2020-09-04 04:35:00|3403.3|3365.3|3395.29|3357.29|3405.9|3367.9|3395.29|3357.29|282
1599194400000|2020-09-04 04:40:00|3395.15|3357.15|3401.07|3363.07|3401.07|3363.07|3392.96|3354.96|278
1599194700000|2020-09-04 04:45:00|3401.05|3363.05|3394.91|3356.91|3401.1|3363.1|3389.72|3351.72|286
1599195000000|2020-09-04 04:50:00|3394.9|3356.9|3409.55|3371.55|3409.61|3371.61|3393.44|3355.44|282
1599195300000|2020-09-04 04:55:00|3409.61|3371.61|3412.55|3374.55|3412.55|3374.55|3408.14|3370.14|278
1599195600000|2020-09-04 05:00:00|3412.59|3374.59|3412.44|3374.44|3414.63|3376.63|3410.75|3372.75|275
1599195900000|2020-09-04 05:05:00|3412.35|3374.35|3409.82|3371.82|3415.35|3377.35|3408.58|3370.58|270
1599196200000|2020-09-04 05:10:00|3409.84|3371.84|3414.77|3376.77|3414.77|3376.77|3409.07|3371.07|270
1599196500000|2020-09-04 05:15:00|3414.68|3376.68|3411.8|3373.8|3419.7|3381.7|3411.06|3373.06|281
1599196800000|2020-09-04 05:20:00|3411.93|3373.93|3405.61|3367.61|3412.06|3374.06|3405.5|3367.5|271
1599197100000|2020-09-04 05:25:00|3405.59|3367.59|3403.26|3365.26|3405.59|3367.59|3401.26|3363.26|269
1599197400000|2020-09-04 05:30:00|3403.31|3365.31|3403.16|3365.16|3408.05|3370.05|3403.16|3365.16|277
1599197700000|2020-09-04 05:35:00|3403.1|3365.1|3394.46|3356.46|3403.1|3365.1|3388.33|3350.33|283
1599198000000|2020-09-04 05:40:00|3394.47|3356.47|3410.13|3372.13|3410.77|3372.77|3394.41|3356.41|284
1599198300000|2020-09-04 05:45:00|3409.76|3371.76|3411.4|3373.4|3412.94|3374.94|3408.47|3370.47|283
1599198600000|2020-09-04 05:50:00|3411.45|3373.45|3413.83|3375.83|3417.76|3379.76|3411.45|3373.45|272
1599198900000|2020-09-04 05:55:00|3413.85|3375.85|3418.48|3380.48|3419.94|3381.94|3413.67|3375.67|279
1599199200000|2020-09-04 06:00:00|3418.51|3380.51|3410.02|3372.02|3419.03|3381.03|3410|3372|288
1599199500000|2020-09-04 06:05:00|3410.03|3372.03|3413.67|3375.67|3416.05|3378.05|3410.03|3372.03|286
1599199800000|2020-09-04 06:10:00|3413.53|3375.53|3418.65|3380.65|3418.65|3380.65|3413.5|3375.5|267
1599200100000|2020-09-04 06:15:00|3418.74|3380.74|3416.41|3378.41|3418.85|3380.85|3416.05|3378.05|263
1599200400000|2020-09-04 06:20:00|3416.42|3378.42|3405.77|3367.77|3416.56|3378.56|3404.84|3366.84|274
1599200700000|2020-09-04 06:25:00|3405.76|3367.76|3407.27|3369.27|3407.36|3369.36|3402.95|3364.95|276
1599201000000|2020-09-04 06:30:00|3407.31|3369.31|3399.6|3361.6|3407.41|3369.41|3398.41|3360.41|275
1599201300000|2020-09-04 06:35:00|3399.48|3361.48|3398.8|3360.8|3399.55|3361.55|3395.64|3357.64|278
1599201600000|2020-09-04 06:40:00|3398.78|3360.78|3396.48|3358.48|3405.95|3367.95|3396.48|3358.48|284
1599201900000|2020-09-04 06:45:00|3396.3|3358.3|3401.62|3363.62|3401.66|3363.66|3392.04|3354.04|285
1599202200000|2020-09-04 06:50:00|3401.6|3363.6|3392.68|3354.68|3401.73|3363.73|3392.49|3354.49|277
1599202500000|2020-09-04 06:55:00|3392.61|3354.61|3385.77|3347.77|3394.22|3356.22|3385.77|3347.77|280
1599202800000|2020-09-04 07:00:00|3385.66|3347.66|3382.22|3344.22|3392.1|3354.1|3377.98|3339.98|291
1599203100000|2020-09-04 07:05:00|3382.09|3344.09|3389.24|3351.24|3389.24|3351.24|3377.17|3339.17|280
1599203400000|2020-09-04 07:10:00|3389.46|3351.46|3397.39|3359.39|3397.46|3359.46|3389.46|3351.46|285
1599203700000|2020-09-04 07:15:00|3397.42|3359.42|3393.02|3355.02|3397.48|3359.48|3392.22|3354.22|277
1599204000000|2020-09-04 07:20:00|3393.03|3355.03|3399.88|3361.88|3400.18|3362.18|3392.21|3354.21|266
1599204300000|2020-09-04 07:25:00|3399.78|3361.78|3395.86|3357.86|3400.42|3362.42|3395.78|3357.78|272
1599204600000|2020-09-04 07:30:00|3395.91|3357.91|3394.17|3356.17|3398.12|3360.12|3394.13|3356.13|280
1599204900000|2020-09-04 07:35:00|3394.12|3356.12|3375.61|3337.61|3394.12|3356.12|3375.61|3337.61|287
1599205200000|2020-09-04 07:40:00|3375.17|3337.17|3350.7|3312.7|3376.09|3338.09|3349.5|3311.5|296
1599205500000|2020-09-04 07:45:00|3350.85|3312.85|3381.68|3343.68|3382.19|3344.19|3342|3304|298
1599205800000|2020-09-04 07:50:00|3382.41|3344.41|3409.74|3371.74|3409.79|3371.79|3382.41|3344.41|291
1599206100000|2020-09-04 07:55:00|3409.77|3371.77|3412.63|3374.63|3414.68|3376.68|3405.41|3367.41|287
1599206400000|2020-09-04 08:00:00|3412.54|3374.54|3437.1|3399.1|3437.25|3399.25|3411.4|3373.4|286
1599206700000|2020-09-04 08:05:00|3437.49|3399.49|3459.95|3421.95|3463.21|3425.21|3437.49|3399.49|297
1599207000000|2020-09-04 08:10:00|3459.43|3421.43|3462.08|3424.08|3463.82|3425.82|3455.86|3417.86|296
1599207300000|2020-09-04 08:15:00|3462|3424|3462.98|3424.98|3467.88|3429.88|3450.27|3412.27|293
1599207600000|2020-09-04 08:20:00|3463.16|3425.16|3461.6|3423.6|3464.94|3426.94|3453.45|3415.45|293
1599207900000|2020-09-04 08:25:00|3461.39|3423.39|3461.51|3423.51|3461.61|3423.61|3454.53|3416.53|292
1599208200000|2020-09-04 08:30:00|3461.45|3423.45|3461.38|3423.38|3463.07|3425.07|3453.13|3415.13|275
1599208500000|2020-09-04 08:35:00|3461.56|3423.56|3474.31|3436.31|3474.31|3436.31|3455.68|3417.68|287
1599208800000|2020-09-04 08:40:00|3474.89|3436.89|3477.75|3439.75|3482.91|3444.91|3474.89|3436.89|294
1599209100000|2020-09-04 08:45:00|3477.64|3439.64|3467.33|3429.33|3482.42|3444.42|3467.13|3429.13|292
1599209400000|2020-09-04 08:50:00|3467.34|3429.34|3475.49|3437.49|3475.53|3437.53|3466.39|3428.39|282
1599209700000|2020-09-04 08:55:00|3475.41|3437.41|3477.16|3439.16|3482.15|3444.15|3475.31|3437.31|286
1599210000000|2020-09-04 09:00:00|3477.33|3439.33|3459.78|3421.78|3479.26|3441.26|3457.67|3419.67|290
1599210300000|2020-09-04 09:05:00|3459.8|3421.8|3463.02|3425.02|3463.04|3425.04|3458.26|3420.26|256
1599210600000|2020-09-04 09:10:00|3463.19|3425.19|3480.87|3442.87|3486|3448|3463.19|3425.19|291
1599210900000|2020-09-04 09:15:00|3480.86|3442.86|3482.14|3444.14|3485.7|3447.7|3477.18|3439.18|279
1599211200000|2020-09-04 09:20:00|3482.19|3444.19|3478.14|3440.14|3488.27|3450.27|3477.93|3439.93|284
1599211500000|2020-09-04 09:25:00|3477.98|3439.98|3483.02|3445.02|3487.25|3449.25|3477.12|3439.12|287
1599211800000|2020-09-04 09:30:00|3483.09|3445.09|3472.58|3434.58|3486.86|3448.86|3472.58|3434.58|289
1599212100000|2020-09-04 09:35:00|3472.52|3434.52|3484.3|3446.3|3485.89|3447.89|3472.11|3434.11|285
1599212400000|2020-09-04 09:40:00|3484.15|3446.15|3508.06|3470.06|3508.88|3470.88|3484.02|3446.02|293
1599212700000|2020-09-04 09:45:00|3508.05|3470.05|3521|3483|3521.89|3483.89|3506.72|3468.72|294
1599213000000|2020-09-04 09:50:00|3520.97|3482.97|3534.75|3496.75|3540.06|3502.06|3520.87|3482.87|296
1599213300000|2020-09-04 09:55:00|3534.78|3496.78|3545.38|3507.38|3545.45|3507.45|3528.21|3490.21|293
1599213600000|2020-09-04 10:00:00|3545.51|3507.51|3529|3491|3546|3508|3528.9|3490.9|290
1599213900000|2020-09-04 10:05:00|3528.88|3490.88|3542.42|3504.42|3542.57|3504.57|3528.7|3490.7|291
1599214200000|2020-09-04 10:10:00|3542.14|3504.14|3542.19|3504.19|3544.11|3506.11|3532.68|3494.68|292
1599214500000|2020-09-04 10:15:00|3542.31|3504.31|3552.5|3514.5|3556.34|3518.34|3542.12|3504.12|291
1599214800000|2020-09-04 10:20:00|3552.48|3514.48|3560.24|3522.24|3560.24|3522.24|3546.39|3508.39|297
1599215100000|2020-09-04 10:25:00|3560.23|3522.23|3560.8|3522.8|3572.16|3534.16|3556.33|3518.33|291
1599215400000|2020-09-04 10:30:00|3560.74|3522.74|3567.73|3529.73|3576.05|3538.05|3560.37|3522.37|296
1599215700000|2020-09-04 10:35:00|3568.5|3530.5|3570.25|3532.25|3570.25|3532.25|3561.75|3523.75|290
1599216000000|2020-09-04 10:40:00|3570.29|3532.29|3549.8|3511.8|3571.67|3533.67|3549.8|3511.8|291
1599216300000|2020-09-04 10:45:00|3549.58|3511.58|3557.16|3519.16|3564.7|3526.7|3549.48|3511.48|290
1599216600000|2020-09-04 10:50:00|3557.26|3519.26|3548.68|3510.68|3557.87|3519.87|3545.35|3507.35|289
1599216900000|2020-09-04 10:55:00|3548.96|3510.96|3538.45|3500.45|3551.15|3513.15|3537.67|3499.67|286
1599217200000|2020-09-04 11:00:00|3538.27|3500.27|3529.2|3491.2|3540.84|3502.84|3521.07|3483.07|294
1599217500000|2020-09-04 11:05:00|3529.27|3491.27|3524.79|3486.79|3531.88|3493.88|3521.23|3483.23|286
1599217800000|2020-09-04 11:10:00|3524.61|3486.61|3530.21|3492.21|3530.21|3492.21|3516.79|3478.79|288
1599218100000|2020-09-04 11:15:00|3530.28|3492.28|3499.55|3461.55|3531.02|3493.02|3499.53|3461.53|293
1599218400000|2020-09-04 11:20:00|3499.66|3461.66|3508.65|3470.65|3510.01|3472.01|3484.75|3446.75|296
1599218700000|2020-09-04 11:25:00|3508.68|3470.68|3518.21|3480.21|3518.24|3480.24|3507.46|3469.46|288
1599219000000|2020-09-04 11:30:00|3518.28|3480.28|3502.86|3464.86|3521.8|3483.8|3502.17|3464.17|286
1599219300000|2020-09-04 11:35:00|3502.91|3464.91|3508.86|3470.86|3512.14|3474.14|3502.9|3464.9|288
1599219600000|2020-09-04 11:40:00|3508.81|3470.81|3488.18|3450.18|3508.81|3470.81|3484.97|3446.97|290
1599219900000|2020-09-04 11:45:00|3488.41|3450.41|3500.53|3462.53|3501.07|3463.07|3488.31|3450.31|288
1599220200000|2020-09-04 11:50:00|3500.57|3462.57|3508.99|3470.99|3508.99|3470.99|3500.52|3462.52|276
1599220500000|2020-09-04 11:55:00|3509.08|3471.08|3516.85|3478.85|3516.85|3478.85|3502.65|3464.65|277
1599220800000|2020-09-04 12:00:00|3516.83|3478.83|3530.92|3492.92|3530.92|3492.92|3516.65|3478.65|288
1599221100000|2020-09-04 12:05:00|3531.65|3493.65|3529.1|3491.1|3534.46|3496.46|3524.31|3486.31|291
1599221400000|2020-09-04 12:10:00|3529.12|3491.12|3521.03|3483.03|3529.2|3491.2|3521.03|3483.03|284
1599221700000|2020-09-04 12:15:00|3520.89|3482.89|3503.88|3465.88|3522.3|3484.3|3503.46|3465.46|282
1599222000000|2020-09-04 12:20:00|3503.89|3465.89|3505.07|3467.07|3505.24|3467.24|3500.48|3462.48|286
1599222300000|2020-09-04 12:25:00|3505.02|3467.02|3492.9|3454.9|3505.52|3467.52|3492.84|3454.84|280
1599222600000|2020-09-04 12:30:00|3492.91|3454.91|3506.84|3468.84|3506.84|3468.84|3492.91|3454.91|284
1599222900000|2020-09-04 12:35:00|3506.95|3468.95|3497.36|3459.36|3507.48|3469.48|3492.23|3454.23|290
1599223200000|2020-09-04 12:40:00|3497.37|3459.37|3501.87|3463.87|3505.14|3467.14|3497.37|3459.37|282
1599223500000|2020-09-04 12:45:00|3501.95|3463.95|3518.52|3480.52|3518.87|3480.87|3501.95|3463.95|295
1599223800000|2020-09-04 12:50:00|3518.53|3480.53|3527.23|3489.23|3527.32|3489.32|3518.53|3480.53|283
1599224100000|2020-09-04 12:55:00|3527.26|3489.26|3520.05|3482.05|3527.86|3489.86|3519.32|3481.32|283
1599224400000|2020-09-04 13:00:00|3520.06|3482.06|3515.79|3477.79|3523.09|3485.09|3514.28|3476.28|278
1599224700000|2020-09-04 13:05:00|3515.62|3477.62|3506.93|3468.93|3518.62|3480.62|3506.93|3468.93|286
1599225000000|2020-09-04 13:10:00|3506.62|3468.62|3518.97|3480.97|3518.98|3480.98|3501.67|3463.67|286
1599225300000|2020-09-04 13:15:00|3519.25|3481.25|3533.33|3495.33|3535.82|3497.82|3519.25|3481.25|281
1599225600000|2020-09-04 13:20:00|3533.35|3495.35|3533.11|3495.11|3533.35|3495.35|3525.03|3487.03|289
1599225900000|2020-09-04 13:25:00|3533.26|3495.26|3530.63|3492.63|3539.15|3501.15|3530.63|3492.63|280
1599226200000|2020-09-04 13:30:00|3530.47|3492.47|3546.04|3508.04|3550.19|3512.19|3524.6|3486.6|286
1599226500000|2020-09-04 13:35:00|3545.62|3507.62|3546.78|3508.78|3551.39|3513.39|3544.85|3506.85|285
1599226800000|2020-09-04 13:40:00|3546.8|3508.8|3530.41|3492.41|3547.89|3509.89|3530.31|3492.31|285
1599227100000|2020-09-04 13:45:00|3530.33|3492.33|3513.61|3475.61|3530.99|3492.99|3513.61|3475.61|293
1599227400000|2020-09-04 13:50:00|3513.34|3475.34|3504.67|3466.67|3517.76|3479.76|3504.67|3466.67|291
1599227700000|2020-09-04 13:55:00|3504.6|3466.6|3488.86|3450.86|3504.67|3466.67|3488.86|3450.86|295
1599228000000|2020-09-04 14:00:00|3488.77|3450.77|3491.79|3453.79|3502.81|3464.81|3488.25|3450.25|291
1599228300000|2020-09-04 14:05:00|3491.47|3453.47|3475.6|3437.6|3491.52|3453.52|3474.76|3436.76|291
1599228600000|2020-09-04 14:10:00|3475.63|3437.63|3453.86|3415.86|3476.68|3438.68|3453.54|3415.54|287
1599228900000|2020-09-04 14:15:00|3453.73|3415.73|3442.72|3404.72|3461.08|3423.08|3442.66|3404.66|296
1599229200000|2020-09-04 14:20:00|3442.37|3404.37|3442.28|3404.28|3445.7|3407.7|3434.33|3396.33|297
1599229500000|2020-09-04 14:25:00|3442.41|3404.41|3447.82|3409.82|3462.26|3424.26|3442.3|3404.3|297
1599229800000|2020-09-04 14:30:00|3448.04|3410.04|3425.52|3387.52|3449.71|3411.71|3425.34|3387.34|298
1599230100000|2020-09-04 14:35:00|3425|3387|3416.52|3378.52|3426.43|3388.43|3415.91|3377.91|299
1599230400000|2020-09-04 14:40:00|3416.72|3378.72|3391.18|3353.18|3416.72|3378.72|3391.08|3353.08|281
1599230700000|2020-09-04 14:45:00|3384.26|3346.26|3378.7|3340.7|3384.37|3346.37|3376.63|3338.63|126
1599231000000|2020-09-04 14:50:00|3378.76|3340.76|3336.76|3298.76|3379.31|3341.31|3273.67|3235.67|299
1599231300000|2020-09-04 14:55:00|3336.89|3298.89|3417.13|3379.13|3417.2|3379.2|3336.89|3298.89|297
1599231600000|2020-09-04 15:00:00|3418.51|3380.51|3406.2|3368.2|3421.47|3383.47|3392.48|3354.48|296
1599231900000|2020-09-04 15:05:00|3406.29|3368.29|3386.49|3348.49|3407.02|3369.02|3371.23|3333.23|299
1599232200000|2020-09-04 15:10:00|3386.56|3348.56|3381.48|3343.48|3388.34|3350.34|3366.99|3328.99|289
1599232500000|2020-09-04 15:15:00|3381.84|3343.84|3361.83|3323.83|3386.11|3348.11|3354.41|3316.41|295
1599232800000|2020-09-04 15:20:00|3361.98|3323.98|3377.38|3339.38|3381.78|3343.78|3361.11|3323.11|294
1599233100000|2020-09-04 15:25:00|3377.53|3339.53|3364.35|3326.35|3377.57|3339.57|3357.15|3319.15|295
1599233400000|2020-09-04 15:30:00|3363.97|3325.97|3386.71|3348.71|3390.18|3352.18|3363.67|3325.67|298
1599233700000|2020-09-04 15:35:00|3386.82|3348.82|3402.08|3364.08|3402.08|3364.08|3386.82|3348.82|291
1599234000000|2020-09-04 15:40:00|3402.19|3364.19|3381.83|3343.83|3402.19|3364.19|3381.83|3343.83|289
1599234300000|2020-09-04 15:45:00|3381.56|3343.56|3397.54|3359.54|3399.03|3361.03|3381.11|3343.11|291
1599234600000|2020-09-04 15:50:00|3397.39|3359.39|3421.24|3383.24|3421.55|3383.55|3390.91|3352.91|284
1599234900000|2020-09-04 15:55:00|3421.29|3383.29|3444.85|3406.85|3450.03|3412.03|3421.07|3383.07|296
1599235200000|2020-09-04 16:00:00|3444.08|3406.08|3425.19|3387.19|3450.95|3412.95|3425.19|3387.19|295
1599235500000|2020-09-04 16:05:00|3425.28|3387.28|3410.77|3372.77|3430.63|3392.63|3409.74|3371.74|295
1599235800000|2020-09-04 16:10:00|3410.82|3372.82|3412.25|3374.25|3421.6|3383.6|3409.89|3371.89|290
1599236100000|2020-09-04 16:15:00|3412.28|3374.28|3404.51|3366.51|3414.39|3376.39|3396.52|3358.52|294
1599236400000|2020-09-04 16:20:00|3404.64|3366.64|3423.35|3385.35|3423.45|3385.45|3404.64|3366.64|286
1599236700000|2020-09-04 16:25:00|3423.4|3385.4|3435.65|3397.65|3435.65|3397.65|3423.34|3385.34|286
1599237000000|2020-09-04 16:30:00|3435.89|3397.89|3448.05|3410.05|3448.05|3410.05|3431.39|3393.39|293
1599237300000|2020-09-04 16:35:00|3448.27|3410.27|3462.04|3424.04|3462.04|3424.04|3444.27|3406.27|290
1599237600000|2020-09-04 16:40:00|3462.09|3424.09|3483.37|3445.37|3483.37|3445.37|3461.4|3423.4|292
1599237900000|2020-09-04 16:45:00|3483.09|3445.09|3465.1|3427.1|3483.53|3445.53|3462.41|3424.41|292
1599238200000|2020-09-04 16:50:00|3465.06|3427.06|3461.94|3423.94|3465.15|3427.15|3454.25|3416.25|291
1599238500000|2020-09-04 16:55:00|3461.97|3423.97|3465.06|3427.06|3465.06|3427.06|3451.63|3413.63|283
1599238800000|2020-09-04 17:00:00|3464.84|3426.84|3445.41|3407.41|3464.84|3426.84|3439.65|3401.65|294
1599239100000|2020-09-04 17:05:00|3445.36|3407.36|3452.45|3414.45|3452.94|3414.94|3443.26|3405.26|288
1599239400000|2020-09-04 17:10:00|3452.33|3414.33|3449.28|3411.28|3461.63|3423.63|3449.28|3411.28|281
1599239700000|2020-09-04 17:15:00|3449.19|3411.19|3433.33|3395.33|3452.76|3414.76|3432.02|3394.02|286
1599240000000|2020-09-04 17:20:00|3433.67|3395.67|3441.54|3403.54|3441.69|3403.69|3433.67|3395.67|288
1599240300000|2020-09-04 17:25:00|3441.49|3403.49|3443.55|3405.55|3449.18|3411.18|3439.43|3401.43|278
1599240600000|2020-09-04 17:30:00|3443.64|3405.64|3456.29|3418.29|3456.29|3418.29|3443.64|3405.64|278
1599240900000|2020-09-04 17:35:00|3456.39|3418.39|3467.82|3429.82|3467.87|3429.87|3455.07|3417.07|279
1599241200000|2020-09-04 17:40:00|3467.84|3429.84|3463.55|3425.55|3471.69|3433.69|3461.97|3423.97|284
1599241500000|2020-09-04 17:45:00|3463.57|3425.57|3452.98|3414.98|3469.58|3431.58|3452.86|3414.86|285
1599241800000|2020-09-04 17:50:00|3452.94|3414.94|3463.82|3425.82|3463.82|3425.82|3449.39|3411.39|274
1599242100000|2020-09-04 17:55:00|3464.61|3426.61|3458.51|3420.51|3469.16|3431.16|3457.74|3419.74|281
1599242400000|2020-09-04 18:00:00|3458.55|3420.55|3461.5|3423.5|3463.53|3425.53|3456.93|3418.93|282
1599242700000|2020-09-04 18:05:00|3461.45|3423.45|3460.13|3422.13|3462.83|3424.83|3455.31|3417.31|281
1599243000000|2020-09-04 18:10:00|3459.96|3421.96|3439.56|3401.56|3461.98|3423.98|3439.56|3401.56|287
1599243300000|2020-09-04 18:15:00|3439.35|3401.35|3441.72|3403.72|3445.7|3407.7|3436.74|3398.74|284
1599243600000|2020-09-04 18:20:00|3441.64|3403.64|3431.02|3393.02|3442.04|3404.04|3430.07|3392.07|293
1599243900000|2020-09-04 18:25:00|3431.03|3393.03|3436.3|3398.3|3436.7|3398.7|3424.24|3386.24|286
1599244200000|2020-09-04 18:30:00|3436.02|3398.02|3442.09|3404.09|3446.6|3408.6|3434.87|3396.87|290
1599244500000|2020-09-04 18:35:00|3441.98|3403.98|3459.56|3421.56|3459.56|3421.56|3441.92|3403.92|280
1599244800000|2020-09-04 18:40:00|3459.61|3421.61|3462.41|3424.41|3462.41|3424.41|3457.03|3419.03|283
1599245100000|2020-09-04 18:45:00|3462.5|3424.5|3464.56|3426.56|3466.8|3428.8|3460.78|3422.78|275
1599245400000|2020-09-04 18:50:00|3464.75|3426.75|3463.63|3425.63|3468.79|3430.79|3461.86|3423.86|283
1599245700000|2020-09-04 18:55:00|3464.2|3426.2|3487.29|3449.29|3487.29|3449.29|3464.2|3426.2|287
1599246000000|2020-09-04 19:00:00|3487.63|3449.63|3476.66|3438.66|3492.78|3454.78|3476.02|3438.02|291
1599246300000|2020-09-04 19:05:00|3476.9|3438.9|3480.23|3442.23|3481.03|3443.03|3475.85|3437.85|277
1599246600000|2020-09-04 19:10:00|3480.27|3442.27|3475.53|3437.53|3480.82|3442.82|3474.08|3436.08|280
1599246900000|2020-09-04 19:15:00|3475.52|3437.52|3492.45|3454.45|3494.38|3456.38|3475.51|3437.51|288
1599247200000|2020-09-04 19:20:00|3492.44|3454.44|3488.17|3450.17|3497.49|3459.49|3487.84|3449.84|291
1599247500000|2020-09-04 19:25:00|3488.22|3450.22|3485.96|3447.96|3491.54|3453.54|3479.15|3441.15|278
1599247800000|2020-09-04 19:30:00|3486.14|3448.14|3491.99|3453.99|3496.48|3458.48|3486.14|3448.14|283
1599248100000|2020-09-04 19:35:00|3491.98|3453.98|3485.09|3447.09|3493.12|3455.12|3479.25|3441.25|291
1599248400000|2020-09-04 19:40:00|3485.16|3447.16|3495.78|3457.78|3496.71|3458.71|3485.14|3447.14|285
1599248700000|2020-09-04 19:45:00|3495.8|3457.8|3504.53|3466.53|3507.74|3469.74|3495.8|3457.8|286
1599249000000|2020-09-04 19:50:00|3504.37|3466.37|3514.46|3476.46|3515.41|3477.41|3503.37|3465.37|292
1599249300000|2020-09-04 19:55:00|3514.31|3476.31|3515.12|3477.12|3518.88|3480.88|3512.73|3474.73|281
1599249600000|2020-09-04 20:00:00|3515.08|3477.08|3513.51|3475.51|3519.17|3481.17|3510.95|3472.95|288
1599249900000|2020-09-04 20:05:00|3513.57|3475.57|3516.85|3478.85|3516.85|3478.85|3512.64|3474.64|280
1599250200000|2020-09-04 20:10:00|3516.96|3478.96|3514.34|3476.34|3518.15|3480.15|3509.21|3471.21|275
1599250500000|2020-09-04 20:15:00|3514.31|3476.31|3519.48|3481.48|3519.61|3481.61|3511.88|3473.88|286
1599250800000|2020-09-04 20:20:00|3519.38|3481.38|3505.87|3467.87|3523.05|3485.05|3505.53|3467.53|281
1599251100000|2020-09-04 20:25:00|3506.03|3468.03|3507.37|3469.37|3509.75|3471.75|3502.33|3464.33|283
1599251400000|2020-09-04 20:30:00|3507.34|3469.34|3516.47|3478.47|3518.08|3480.08|3507.28|3469.28|279
1599251700000|2020-09-04 20:35:00|3516.36|3478.36|3515.42|3477.42|3521.3|3483.3|3513.27|3475.27|271
1599252000000|2020-09-04 20:40:00|3515.62|3477.62|3509.04|3471.04|3517.65|3479.65|3508.44|3470.44|275
1599252300000|2020-09-04 20:45:00|3509.05|3471.05|3518.85|3480.85|3519.8|3481.8|3505.21|3467.21|283
1599252600000|2020-09-04 20:50:00|3518.74|3480.74|3523.31|3485.31|3528.1|3490.1|3517.15|3479.15|284
1599252900000|2020-09-04 20:55:00|3523.2|3485.2|3523.76|3485.76|3526.72|3488.72|3523.17|3485.17|227
1599289200000|2020-09-05 07:00:00|3481.12|3443.12|3483.03|3445.03|3483.05|3445.05|3477.26|3439.26|221
1599289500000|2020-09-05 07:05:00|3483.23|3445.23|3480.04|3442.04|3483.23|3445.23|3478.6|3440.6|275
1599289800000|2020-09-05 07:10:00|3480.09|3442.09|3478.37|3440.37|3480.15|3442.15|3475.97|3437.97|267
1599290100000|2020-09-05 07:15:00|3478.4|3440.4|3474.62|3436.62|3478.65|3440.65|3474.62|3436.62|262
1599290400000|2020-09-05 07:20:00|3474.6|3436.6|3487.12|3449.12|3487.12|3449.12|3473.96|3435.96|214
1599290700000|2020-09-05 07:25:00|3487.13|3449.13|3468.97|3430.97|3487.18|3449.18|3467.58|3429.58|284
1599291000000|2020-09-05 07:30:00|3468.79|3430.79|3456.36|3418.36|3468.79|3430.79|3454.69|3416.69|292
1599291300000|2020-09-05 07:35:00|3456.31|3418.31|3444.18|3406.18|3457.57|3419.57|3440.86|3402.86|287
1599291600000|2020-09-05 07:40:00|3444.25|3406.25|3451.35|3413.35|3454.57|3416.57|3444.03|3406.03|292
1599291900000|2020-09-05 07:45:00|3451.29|3413.29|3445.63|3407.63|3451.36|3413.36|3445.58|3407.58|270
1599292200000|2020-09-05 07:50:00|3445.61|3407.61|3448.32|3410.32|3449.25|3411.25|3440.19|3402.19|279
1599292500000|2020-09-05 07:55:00|3448.28|3410.28|3458.03|3420.03|3461.82|3423.82|3447.35|3409.35|278
1599292800000|2020-09-05 08:00:00|3457.87|3419.87|3444.42|3406.42|3457.89|3419.89|3444.42|3406.42|283
1599293100000|2020-09-05 08:05:00|3444.32|3406.32|3436.57|3398.57|3445.06|3407.06|3436.57|3398.57|276
1599293400000|2020-09-05 08:10:00|3436.38|3398.38|3430.7|3392.7|3438.46|3400.46|3430.68|3392.68|283
1599293700000|2020-09-05 08:15:00|3430.59|3392.59|3440.77|3402.77|3441.68|3403.68|3430.11|3392.11|272
1599294000000|2020-09-05 08:20:00|3440.76|3402.76|3422.82|3384.82|3440.83|3402.83|3421.38|3383.38|281
1599294300000|2020-09-05 08:25:00|3422.85|3384.85|3425.78|3387.78|3427.35|3389.35|3422.26|3384.26|283
1599294600000|2020-09-05 08:30:00|3425.82|3387.82|3429.99|3391.99|3429.99|3391.99|3415.22|3377.22|281
1599294900000|2020-09-05 08:35:00|3430.02|3392.02|3433.27|3395.27|3435.38|3397.38|3430.02|3392.02|268
1599295200000|2020-09-05 08:40:00|3433.11|3395.11|3438.73|3400.73|3438.73|3400.73|3431.14|3393.14|271
1599295500000|2020-09-05 08:45:00|3438.57|3400.57|3438.33|3400.33|3442.19|3404.19|3437.72|3399.72|267
1599295800000|2020-09-05 08:50:00|3438.32|3400.32|3422.78|3384.78|3438.62|3400.62|3422.78|3384.78|280
1599296100000|2020-09-05 08:55:00|3422.76|3384.76|3410.78|3372.78|3425.46|3387.46|3409.67|3371.67|292
1599296400000|2020-09-05 09:00:00|3410.39|3372.39|3406.88|3368.88|3410.46|3372.46|3399.72|3361.72|287
1599296700000|2020-09-05 09:05:00|3407.05|3369.05|3398.86|3360.86|3414.73|3376.73|3398.86|3360.86|286
1599297000000|2020-09-05 09:10:00|3398.97|3360.97|3392.97|3354.97|3403.26|3365.26|3392.83|3354.83|289
1599297300000|2020-09-05 09:15:00|3392.92|3354.92|3400.57|3362.57|3400.57|3362.57|3374.06|3336.06|294
1599297600000|2020-09-05 09:20:00|3401.03|3363.03|3414.32|3376.32|3417.7|3379.7|3400.94|3362.94|287
1599297900000|2020-09-05 09:25:00|3414.33|3376.33|3417.71|3379.71|3422.17|3384.17|3414.28|3376.28|280
1599298200000|2020-09-05 09:30:00|3417.72|3379.72|3423.69|3385.69|3426.39|3388.39|3411.29|3373.29|287
1599298500000|2020-09-05 09:35:00|3423.49|3385.49|3417.68|3379.68|3424.5|3386.5|3417.68|3379.68|276
1599298800000|2020-09-05 09:40:00|3417.69|3379.69|3418.82|3380.82|3420.35|3382.35|3414.85|3376.85|277
1599299100000|2020-09-05 09:45:00|3418.75|3380.75|3395.57|3357.57|3418.76|3380.76|3395.54|3357.54|282
1599299400000|2020-09-05 09:50:00|3395.47|3357.47|3389.3|3351.3|3395.97|3357.97|3378.62|3340.62|286
1599299700000|2020-09-05 09:55:00|3388.88|3350.88|3373.3|3335.3|3391.57|3353.57|3373.29|3335.29|292
1599300000000|2020-09-05 10:00:00|3373.11|3335.11|3377.93|3339.93|3391.29|3353.29|3368.86|3330.86|294
1599300300000|2020-09-05 10:05:00|3378.02|3340.02|3374.6|3336.6|3378.56|3340.56|3361.2|3323.2|290
1599300600000|2020-09-05 10:10:00|3374.63|3336.63|3380.17|3342.17|3383.96|3345.96|3370.4|3332.4|282
1599300900000|2020-09-05 10:15:00|3380.01|3342.01|3384.09|3346.09|3391.65|3353.65|3379.69|3341.69|281
1599301200000|2020-09-05 10:20:00|3384.58|3346.58|3369.66|3331.66|3384.61|3346.61|3367.85|3329.85|288
1599301500000|2020-09-05 10:25:00|3369.75|3331.75|3367.89|3329.89|3377.65|3339.65|3367.1|3329.1|288
1599301800000|2020-09-05 10:30:00|3367.59|3329.59|3356.08|3318.08|3367.59|3329.59|3349.41|3311.41|293
1599302100000|2020-09-05 10:35:00|3355.81|3317.81|3368.81|3330.81|3372.71|3334.71|3354.88|3316.88|292
1599302400000|2020-09-05 10:40:00|3368.79|3330.79|3371.51|3333.51|3377.55|3339.55|3368.76|3330.76|280
1599302700000|2020-09-05 10:45:00|3371.53|3333.53|3388.88|3350.88|3391.48|3353.48|3371.4|3333.4|286
1599303000000|2020-09-05 10:50:00|3388.89|3350.89|3375.82|3337.82|3389.02|3351.02|3374.24|3336.24|285
1599303300000|2020-09-05 10:55:00|3375.8|3337.8|3353.5|3315.5|3376.92|3338.92|3353.43|3315.43|285
1599303600000|2020-09-05 11:00:00|3353.64|3315.64|3358.36|3320.36|3360.21|3322.21|3345.18|3307.18|296
1599303900000|2020-09-05 11:05:00|3358.44|3320.44|3365.84|3327.84|3365.84|3327.84|3357.35|3319.35|277
1599304200000|2020-09-05 11:10:00|3365.89|3327.89|3335.5|3297.5|3367.64|3329.64|3334.34|3296.34|294
1599304500000|2020-09-05 11:15:00|3335.53|3297.53|3324.37|3286.37|3342.69|3304.69|3319.1|3281.1|296
1599304800000|2020-09-05 11:20:00|3324.68|3286.68|3305.54|3267.54|3325.09|3287.09|3300.38|3262.38|294
1599305100000|2020-09-05 11:25:00|3305.72|3267.72|3304.82|3266.82|3307.6|3269.6|3293.25|3255.25|293
1599305400000|2020-09-05 11:30:00|3304.76|3266.76|3319.85|3281.85|3319.87|3281.87|3298.02|3260.02|289
1599305700000|2020-09-05 11:35:00|3320.12|3282.12|3314.16|3276.16|3323.41|3285.41|3314.12|3276.12|293
1599306000000|2020-09-05 11:40:00|3313.94|3275.94|3314.44|3276.44|3324.12|3286.12|3312.33|3274.33|291
1599306300000|2020-09-05 11:45:00|3314.32|3276.32|3299.71|3261.71|3314.32|3276.32|3299.71|3261.71|290
1599306600000|2020-09-05 11:50:00|3299.48|3261.48|3292.39|3254.39|3301.26|3263.26|3282.02|3244.02|292
1599306900000|2020-09-05 11:55:00|3292.79|3254.79|3329.81|3291.81|3329.81|3291.81|3292.79|3254.79|293
1599307200000|2020-09-05 12:00:00|3329.83|3291.83|3345.16|3307.16|3345.24|3307.24|3324.37|3286.37|294
1599307500000|2020-09-05 12:05:00|3345.21|3307.21|3333.73|3295.73|3346.39|3308.39|3333.64|3295.64|292
1599307800000|2020-09-05 12:10:00|3333.53|3295.53|3296.33|3258.33|3333.53|3295.53|3296.33|3258.33|296
1599308100000|2020-09-05 12:15:00|3295.96|3257.96|3296.59|3258.59|3309|3271|3292.09|3254.09|292
1599308400000|2020-09-05 12:20:00|3296.72|3258.72|3299.56|3261.56|3302.83|3264.83|3295.2|3257.2|290
1599308700000|2020-09-05 12:25:00|3299.4|3261.4|3261.13|3223.13|3300.25|3262.25|3261.13|3223.13|291
1599309000000|2020-09-05 12:30:00|3260.12|3222.12|3241.62|3203.62|3268.84|3230.84|3233.47|3195.47|297
1599309300000|2020-09-05 12:35:00|3241.92|3203.92|3202.53|3164.53|3259.29|3221.29|3200.18|3162.18|299
1599309600000|2020-09-05 12:40:00|3204.04|3166.04|3202.32|3164.32|3241.2|3203.2|3202.32|3164.32|298
1599309900000|2020-09-05 12:45:00|3201.19|3163.19|3237.83|3199.83|3237.83|3199.83|3195.84|3157.84|296
1599310200000|2020-09-05 12:50:00|3237.76|3199.76|3212.52|3174.52|3239.61|3201.61|3211.91|3173.91|296
1599310500000|2020-09-05 12:55:00|3212.92|3174.92|3209.03|3171.03|3220.26|3182.26|3208.86|3170.86|299
1599310800000|2020-09-05 13:00:00|3209.1|3171.1|3232.48|3194.48|3233.23|3195.23|3206.16|3168.16|296
1599311100000|2020-09-05 13:05:00|3232.35|3194.35|3271.51|3233.51|3271.51|3233.51|3231.04|3193.04|294
1599311400000|2020-09-05 13:10:00|3272.01|3234.01|3271.8|3233.8|3286.01|3248.01|3271.41|3233.41|298
1599311700000|2020-09-05 13:15:00|3271.91|3233.91|3285.97|3247.97|3287.25|3249.25|3266.93|3228.93|290
1599312000000|2020-09-05 13:20:00|3286.03|3248.03|3289.27|3251.27|3306.39|3268.39|3285.94|3247.94|294
1599312300000|2020-09-05 13:25:00|3289.37|3251.37|3301.82|3263.82|3304.02|3266.02|3288.64|3250.64|295
1599312600000|2020-09-05 13:30:00|3301.59|3263.59|3314.44|3276.44|3317.24|3279.24|3299.45|3261.45|292
1599312900000|2020-09-05 13:35:00|3314.49|3276.49|3301.73|3263.73|3314.58|3276.58|3297.1|3259.1|290
1599313200000|2020-09-05 13:40:00|3301.7|3263.7|3316.77|3278.77|3316.77|3278.77|3294.19|3256.19|294
1599313500000|2020-09-05 13:45:00|3317.51|3279.51|3339.49|3301.49|3344.05|3306.05|3316.76|3278.76|291
1599313800000|2020-09-05 13:50:00|3339.31|3301.31|3345.36|3307.36|3346.38|3308.38|3332.02|3294.02|292
1599314100000|2020-09-05 13:55:00|3346.05|3308.05|3367.83|3329.83|3367.83|3329.83|3346.05|3308.05|295
1599314400000|2020-09-05 14:00:00|3367.96|3329.96|3355.27|3317.27|3383.35|3345.35|3355.01|3317.01|292
1599314700000|2020-09-05 14:05:00|3355.13|3317.13|3353.5|3315.5|3363.49|3325.49|3353.23|3315.23|185
1599330300000|2020-09-05 18:25:00|3236.47|3198.47|3234.55|3196.55|3236.47|3198.47|3224.4|3186.4|239
1599330600000|2020-09-05 18:30:00|3234.95|3196.95|3242.46|3204.46|3249.15|3211.15|3233.69|3195.69|295
1599330900000|2020-09-05 18:35:00|3242.38|3204.38|3226.57|3188.57|3242.38|3204.38|3226.57|3188.57|297
1599331200000|2020-09-05 18:40:00|3226.47|3188.47|3204.12|3166.12|3232.15|3194.15|3204.02|3166.02|291
1599331500000|2020-09-05 18:45:00|3203.94|3165.94|3191.29|3153.29|3216.76|3178.76|3191.29|3153.29|293
1599331800000|2020-09-05 18:50:00|3191.31|3153.31|3114.99|3076.99|3193.16|3155.16|3114.8|3076.8|297
1599332100000|2020-09-05 18:55:00|3115.54|3077.54|3217.72|3179.72|3223.53|3185.53|3115.54|3077.54|298
1599332400000|2020-09-05 19:00:00|3217.6|3179.6|3211.18|3173.18|3244.16|3206.16|3211.12|3173.12|296
1599332700000|2020-09-05 19:05:00|3211.13|3173.13|3193.39|3155.39|3213.97|3175.97|3189.69|3151.69|296
1599333000000|2020-09-05 19:10:00|3193.34|3155.34|3159.64|3121.64|3194.22|3156.22|3145.99|3107.99|299
1599333300000|2020-09-05 19:15:00|3159.77|3121.77|3158.65|3120.65|3178.42|3140.42|3156.89|3118.89|298
1599333600000|2020-09-05 19:20:00|3158.37|3120.37|3151.39|3113.39|3158.9|3120.9|3134.5|3096.5|299
1599333900000|2020-09-05 19:25:00|3152.05|3114.05|3117.42|3079.42|3162.69|3124.69|3117.42|3079.42|297
1599334200000|2020-09-05 19:30:00|3117.73|3079.73|3135.22|3097.22|3141.16|3103.16|3107.47|3069.47|299
1599334500000|2020-09-05 19:35:00|3135.37|3097.37|3143.35|3105.35|3144.46|3106.46|3126.59|3088.59|297
1599334800000|2020-09-05 19:40:00|3143.7|3105.7|3189.26|3151.26|3189.26|3151.26|3138.28|3100.28|294
1599335100000|2020-09-05 19:45:00|3189.23|3151.23|3157.91|3119.91|3191.18|3153.18|3156.52|3118.52|294
1599335400000|2020-09-05 19:50:00|3157.89|3119.89|3145.16|3107.16|3157.93|3119.93|3142.2|3104.2|294
1599335700000|2020-09-05 19:55:00|3145.13|3107.13|3163.96|3125.96|3165.39|3127.39|3141.46|3103.46|296
1599336000000|2020-09-05 20:00:00|3163.93|3125.93|3136.93|3098.93|3164.56|3126.56|3136.93|3098.93|294
1599336300000|2020-09-05 20:05:00|3136.66|3098.66|3155.05|3117.05|3155.05|3117.05|3133.67|3095.67|298
1599336600000|2020-09-05 20:10:00|3155.07|3117.07|3168.53|3130.53|3168.92|3130.92|3146.34|3108.34|291
1599336900000|2020-09-05 20:15:00|3168.91|3130.91|3196.83|3158.83|3202.44|3164.44|3168.62|3130.62|295
1599337200000|2020-09-05 20:20:00|3196.81|3158.81|3204.15|3166.15|3204.7|3166.7|3195.29|3157.29|290
1599337500000|2020-09-05 20:25:00|3204.06|3166.06|3198.12|3160.12|3204.06|3166.06|3190.9|3152.9|293
1599337800000|2020-09-05 20:30:00|3198.24|3160.24|3169.57|3131.57|3198.24|3160.24|3169.57|3131.57|290
1599338100000|2020-09-05 20:35:00|3169.35|3131.35|3199.67|3161.67|3203.31|3165.31|3169.04|3131.04|290
1599338400000|2020-09-05 20:40:00|3199.69|3161.69|3225.84|3187.84|3231.84|3193.84|3198.11|3160.11|294
1599338700000|2020-09-05 20:45:00|3225.88|3187.88|3223.56|3185.56|3231.63|3193.63|3220.91|3182.91|293
1599339000000|2020-09-05 20:50:00|3223.71|3185.71|3212.39|3174.39|3226.4|3188.4|3211.86|3173.86|287
1599339300000|2020-09-05 20:55:00|3212.6|3174.6|3221.96|3183.96|3229.05|3191.05|3212.6|3174.6|286
1599339600000|2020-09-05 21:00:00|3221.79|3183.79|3202.59|3164.59|3221.79|3183.79|3202.59|3164.59|290
1599339900000|2020-09-05 21:05:00|3202.58|3164.58|3197.68|3159.68|3202.77|3164.77|3187.63|3149.63|293
1599340200000|2020-09-05 21:10:00|3197.44|3159.44|3194.13|3156.13|3198.3|3160.3|3193.16|3155.16|283
1599340500000|2020-09-05 21:15:00|3194.11|3156.11|3204.75|3166.75|3204.91|3166.91|3194.11|3156.11|285
1599340800000|2020-09-05 21:20:00|3204.77|3166.77|3219.46|3181.46|3219.46|3181.46|3203.88|3165.88|284
1599341100000|2020-09-05 21:25:00|3219.42|3181.42|3214.62|3176.62|3219.42|3181.42|3207.7|3169.7|279
1599341400000|2020-09-05 21:30:00|3214.94|3176.94|3227.67|3189.67|3232.65|3194.65|3214.94|3176.94|286
1599341700000|2020-09-05 21:35:00|3227.31|3189.31|3211.67|3173.67|3227.31|3189.31|3211.66|3173.66|293
1599342000000|2020-09-05 21:40:00|3211.68|3173.68|3204.96|3166.96|3211.68|3173.68|3201.69|3163.69|283
1599342300000|2020-09-05 21:45:00|3204.95|3166.95|3196.97|3158.97|3204.95|3166.95|3196.97|3158.97|284
1599342600000|2020-09-05 21:50:00|3196.85|3158.85|3213.25|3175.25|3214.36|3176.36|3195.94|3157.94|287
1599342900000|2020-09-05 21:55:00|3213.19|3175.19|3213.51|3175.51|3215.3|3177.3|3207.87|3169.87|284
1599343200000|2020-09-05 22:00:00|3213.5|3175.5|3227.57|3189.57|3227.65|3189.65|3209.82|3171.82|295
1599343500000|2020-09-05 22:05:00|3227.61|3189.61|3231.8|3193.8|3234.11|3196.11|3227.61|3189.61|284
1599343800000|2020-09-05 22:10:00|3231.66|3193.66|3233.83|3195.83|3237.28|3199.28|3231.17|3193.17|292
1599344100000|2020-09-05 22:15:00|3233.68|3195.68|3221.62|3183.62|3239.48|3201.48|3221.62|3183.62|283
1599344400000|2020-09-05 22:20:00|3221.57|3183.57|3224.53|3186.53|3225.49|3187.49|3219.06|3181.06|283
1599344700000|2020-09-05 22:25:00|3224.46|3186.46|3222.12|3184.12|3225.73|3187.73|3216.15|3178.15|289
1599345000000|2020-09-05 22:30:00|3222.01|3184.01|3210.49|3172.49|3222.77|3184.77|3210.49|3172.49|288
1599345300000|2020-09-05 22:35:00|3210.56|3172.56|3195.44|3157.44|3210.56|3172.56|3194.84|3156.84|289
1599345600000|2020-09-05 22:40:00|3195.45|3157.45|3186.45|3148.45|3196.78|3158.78|3186.45|3148.45|288
1599345900000|2020-09-05 22:45:00|3186.54|3148.54|3180.55|3142.55|3191.91|3153.91|3180.55|3142.55|291
1599346200000|2020-09-05 22:50:00|3180.61|3142.61|3167.78|3129.78|3181.12|3143.12|3165.51|3127.51|289
1599346500000|2020-09-05 22:55:00|3167.98|3129.98|3156.45|3118.45|3173.66|3135.66|3156.45|3118.45|293
1599346800000|2020-09-05 23:00:00|3156.04|3118.04|3177.78|3139.78|3178.07|3140.07|3144.9|3106.9|298
1599347100000|2020-09-05 23:05:00|3178.09|3140.09|3192.68|3154.68|3194.16|3156.16|3178.09|3140.09|288
1599347400000|2020-09-05 23:10:00|3192.85|3154.85|3198.12|3160.12|3200.38|3162.38|3192.72|3154.72|285
1599347700000|2020-09-05 23:15:00|3198.08|3160.08|3196.57|3158.57|3198.08|3160.08|3190.38|3152.38|282
1599348000000|2020-09-05 23:20:00|3196.6|3158.6|3200.64|3162.64|3201.33|3163.33|3194.04|3156.04|278
1599348300000|2020-09-05 23:25:00|3200.65|3162.65|3199.72|3161.72|3200.98|3162.98|3192.05|3154.05|274
1599348600000|2020-09-05 23:30:00|3199.69|3161.69|3216.12|3178.12|3216.99|3178.99|3199.39|3161.39|280
1599348900000|2020-09-05 23:35:00|3216.24|3178.24|3245|3207|3245|3207|3216.24|3178.24|290
1599349200000|2020-09-05 23:40:00|3244.92|3206.92|3242.61|3204.61|3255.69|3217.69|3242.29|3204.29|294
1599349500000|2020-09-05 23:45:00|3242.6|3204.6|3228.82|3190.82|3242.65|3204.65|3227.1|3189.1|290
1599349800000|2020-09-05 23:50:00|3228.96|3190.96|3227.97|3189.97|3236|3198|3224.49|3186.49|281
1599350100000|2020-09-05 23:55:00|3228|3190|3248|3210|3248.04|3210.04|3228|3190|291
1599350400000|2020-09-06 00:00:00|3247.96|3209.96|3225.6|3187.6|3248.69|3210.69|3224.85|3186.85|288
1599350700000|2020-09-06 00:05:00|3225.49|3187.49|3241.67|3203.67|3242.26|3204.26|3219.38|3181.38|289
1599351000000|2020-09-06 00:10:00|3241.45|3203.45|3255.31|3217.31|3255.46|3217.46|3239.9|3201.9|293
1599351300000|2020-09-06 00:15:00|3255.38|3217.38|3265.76|3227.76|3278.12|3240.12|3255.31|3217.31|291
1599351600000|2020-09-06 00:20:00|3265.75|3227.75|3272.84|3234.84|3274.13|3236.13|3262.84|3224.84|288
1599351900000|2020-09-06 00:25:00|3272.85|3234.85|3263.65|3225.65|3273.02|3235.02|3263.65|3225.65|287
1599352200000|2020-09-06 00:30:00|3263.62|3225.62|3264.73|3226.73|3281.77|3243.77|3262.33|3224.33|285
1599352500000|2020-09-06 00:35:00|3264.97|3226.97|3250.82|3212.82|3266.57|3228.57|3250.34|3212.34|289
1599352800000|2020-09-06 00:40:00|3250.71|3212.71|3253.59|3215.59|3253.63|3215.63|3245.27|3207.27|286
1599353100000|2020-09-06 00:45:00|3253.74|3215.74|3257.15|3219.15|3257.15|3219.15|3251.55|3213.55|278
1599353400000|2020-09-06 00:50:00|3257.21|3219.21|3260.89|3222.89|3262.91|3224.91|3257.21|3219.21|287
1599353700000|2020-09-06 00:55:00|3260.97|3222.97|3267.98|3229.98|3271.1|3233.1|3260.88|3222.88|285
1599354000000|2020-09-06 01:00:00|3267.78|3229.78|3260.67|3222.67|3270.88|3232.88|3260.67|3222.67|288
1599354300000|2020-09-06 01:05:00|3259.92|3221.92|3253.07|3215.07|3259.99|3221.99|3249.28|3211.28|287
1599354600000|2020-09-06 01:10:00|3252.94|3214.94|3260.53|3222.53|3263.3|3225.3|3252.49|3214.49|285
1599354900000|2020-09-06 01:15:00|3260.55|3222.55|3250.15|3212.15|3261.01|3223.01|3250.15|3212.15|287
1599355200000|2020-09-06 01:20:00|3250.21|3212.21|3246.84|3208.84|3250.72|3212.72|3244.91|3206.91|286
1599355500000|2020-09-06 01:25:00|3246.56|3208.56|3245.14|3207.14|3250.56|3212.56|3244.77|3206.77|285
1599355800000|2020-09-06 01:30:00|3245.01|3207.01|3235.21|3197.21|3248.93|3210.93|3233.11|3195.11|292
1599356100000|2020-09-06 01:35:00|3235.25|3197.25|3225.19|3187.19|3236.45|3198.45|3224.37|3186.37|291
1599356400000|2020-09-06 01:40:00|3225.2|3187.2|3231.27|3193.27|3232.44|3194.44|3225.2|3187.2|273
1599356700000|2020-09-06 01:45:00|3231.35|3193.35|3236.35|3198.35|3240.25|3202.25|3231.04|3193.04|285
1599357000000|2020-09-06 01:50:00|3236.33|3198.33|3220.48|3182.48|3236.59|3198.59|3220.03|3182.03|287
1599357300000|2020-09-06 01:55:00|3220.28|3182.28|3221.45|3183.45|3223.95|3185.95|3214.5|3176.5|283
1599357600000|2020-09-06 02:00:00|3221.25|3183.25|3236.24|3198.24|3236.45|3198.45|3221.16|3183.16|281
1599357900000|2020-09-06 02:05:00|3236.21|3198.21|3215.98|3177.98|3236.21|3198.21|3215.98|3177.98|289
1599358200000|2020-09-06 02:10:00|3215.64|3177.64|3213.86|3175.86|3218.83|3180.83|3210.7|3172.7|286
1599358500000|2020-09-06 02:15:00|3213.94|3175.94|3209.58|3171.58|3216.14|3178.14|3209.56|3171.56|279
1599358800000|2020-09-06 02:20:00|3209.45|3171.45|3192.99|3154.99|3209.45|3171.45|3192.99|3154.99|293
1599359100000|2020-09-06 02:25:00|3192.89|3154.89|3193.3|3155.3|3193.63|3155.63|3185.14|3147.14|281
1599359400000|2020-09-06 02:30:00|3193.5|3155.5|3184.29|3146.29|3195.57|3157.57|3181.94|3143.94|285
1599359700000|2020-09-06 02:35:00|3184.28|3146.28|3208.4|3170.4|3208.48|3170.48|3181.51|3143.51|292
1599360000000|2020-09-06 02:40:00|3208.45|3170.45|3223.38|3185.38|3223.39|3185.39|3208.45|3170.45|283
1599360300000|2020-09-06 02:45:00|3223.6|3185.6|3218.01|3180.01|3228.84|3190.84|3214.56|3176.56|283
1599360600000|2020-09-06 02:50:00|3218|3180|3223.87|3185.87|3224.78|3186.78|3217.23|3179.23|282
1599360900000|2020-09-06 02:55:00|3223.92|3185.92|3227.51|3189.51|3231.77|3193.77|3223.92|3185.92|287
1599361200000|2020-09-06 03:00:00|3227.49|3189.49|3234.28|3196.28|3235.88|3197.88|3227.49|3189.49|288
1599361500000|2020-09-06 03:05:00|3234.25|3196.25|3227.4|3189.4|3234.74|3196.74|3224.4|3186.4|278
1599361800000|2020-09-06 03:10:00|3227.37|3189.37|3226.37|3188.37|3227.37|3189.37|3221.82|3183.82|277
1599362100000|2020-09-06 03:15:00|3226.38|3188.38|3210.71|3172.71|3226.43|3188.43|3207.9|3169.9|276
1599362400000|2020-09-06 03:20:00|3210.72|3172.72|3204.06|3166.06|3211.54|3173.54|3200.81|3162.81|281
1599362700000|2020-09-06 03:25:00|3204.02|3166.02|3198.4|3160.4|3206.26|3168.26|3198.35|3160.35|276
1599363000000|2020-09-06 03:30:00|3198.49|3160.49|3215.56|3177.56|3216.72|3178.72|3197.97|3159.97|280
1599363300000|2020-09-06 03:35:00|3215.64|3177.64|3220.24|3182.24|3222.1|3184.1|3214.14|3176.14|275
1599363600000|2020-09-06 03:40:00|3220.27|3182.27|3212.08|3174.08|3224.8|3186.8|3212.08|3174.08|283
1599363900000|2020-09-06 03:45:00|3212.09|3174.09|3208.57|3170.57|3214.5|3176.5|3208.57|3170.57|287
1599364200000|2020-09-06 03:50:00|3208.54|3170.54|3217.38|3179.38|3221.34|3183.34|3208.51|3170.51|280
1599364500000|2020-09-06 03:55:00|3217.33|3179.33|3212.27|3174.27|3217.33|3179.33|3212.27|3174.27|276
1599364800000|2020-09-06 04:00:00|3212.33|3174.33|3235.04|3197.04|3236.14|3198.14|3212.09|3174.09|289
1599365100000|2020-09-06 04:05:00|3234.82|3196.82|3226.8|3188.8|3235.19|3197.19|3225.93|3187.93|288
1599365400000|2020-09-06 04:10:00|3226.76|3188.76|3219.18|3181.18|3229.44|3191.44|3218.48|3180.48|280
1599365700000|2020-09-06 04:15:00|3219.28|3181.28|3200.31|3162.31|3219.28|3181.28|3200.1|3162.1|291
1599366000000|2020-09-06 04:20:00|3200.32|3162.32|3202.32|3164.32|3207.44|3169.44|3195.61|3157.61|284
1599366300000|2020-09-06 04:25:00|3202.01|3164.01|3199.62|3161.62|3208.49|3170.49|3199.27|3161.27|286
1599366600000|2020-09-06 04:30:00|3199.61|3161.61|3201.2|3163.2|3207.08|3169.08|3197.31|3159.31|278
1599366900000|2020-09-06 04:35:00|3201.24|3163.24|3189.88|3151.88|3205.7|3167.7|3189.03|3151.03|282
1599367200000|2020-09-06 04:40:00|3190.06|3152.06|3179.22|3141.22|3191.32|3153.32|3175.41|3137.41|285
1599367500000|2020-09-06 04:45:00|3179.21|3141.21|3161.21|3123.21|3180.57|3142.57|3161.21|3123.21|290
1599367800000|2020-09-06 04:50:00|3161.24|3123.24|3166.77|3128.77|3169.14|3131.14|3161.16|3123.16|291
1599368100000|2020-09-06 04:55:00|3167.1|3129.1|3166.2|3128.2|3178.31|3140.31|3163.5|3125.5|288
1599368400000|2020-09-06 05:00:00|3166.18|3128.18|3167.74|3129.74|3177.43|3139.43|3166.18|3128.18|284
1599368700000|2020-09-06 05:05:00|3167.68|3129.68|3148.39|3110.39|3167.68|3129.68|3148.36|3110.36|291
1599369000000|2020-09-06 05:10:00|3148.32|3110.32|3141.14|3103.14|3157.38|3119.38|3140.41|3102.41|286
1599369300000|2020-09-06 05:15:00|3141.27|3103.27|3154.8|3116.8|3155.78|3117.78|3141.27|3103.27|289
1599369600000|2020-09-06 05:20:00|3154.97|3116.97|3159.34|3121.34|3163.5|3125.5|3153.3|3115.3|284
1599369900000|2020-09-06 05:25:00|3159.52|3121.52|3168.64|3130.64|3168.64|3130.64|3159.49|3121.49|278
1599370200000|2020-09-06 05:30:00|3168.82|3130.82|3195.34|3157.34|3197.72|3159.72|3168.82|3130.82|294
1599370500000|2020-09-06 05:35:00|3195.35|3157.35|3196.69|3158.69|3197.61|3159.61|3191.77|3153.77|296
1599370800000|2020-09-06 05:40:00|3196.44|3158.44|3194.79|3156.79|3197.75|3159.75|3190.41|3152.41|281
1599371100000|2020-09-06 05:45:00|3194.71|3156.71|3189.49|3151.49|3199.49|3161.49|3187.6|3149.6|285
1599371400000|2020-09-06 05:50:00|3189.41|3151.41|3201.79|3163.79|3202.82|3164.82|3187.4|3149.4|292
1599371700000|2020-09-06 05:55:00|3201.76|3163.76|3196.97|3158.97|3203.19|3165.19|3195.81|3157.81|294
1599372000000|2020-09-06 06:00:00|3196.98|3158.98|3186.76|3148.76|3201.63|3163.63|3186.59|3148.59|290
1599372300000|2020-09-06 06:05:00|3186.78|3148.78|3181.82|3143.82|3187.24|3149.24|3181.82|3143.82|275
1599372600000|2020-09-06 06:10:00|3181.83|3143.83|3185.28|3147.28|3187.12|3149.12|3181.29|3143.29|281
1599372900000|2020-09-06 06:15:00|3185.38|3147.38|3170.91|3132.91|3186.64|3148.64|3170.91|3132.91|285
1599373200000|2020-09-06 06:20:00|3170.85|3132.85|3163|3125|3171.35|3133.35|3163|3125|283
1599373500000|2020-09-06 06:25:00|3162.98|3124.98|3161.38|3123.38|3170.31|3132.31|3161.31|3123.31|290
1599373800000|2020-09-06 06:30:00|3161.34|3123.34|3172.15|3134.15|3174.74|3136.74|3160.93|3122.93|280
1599374100000|2020-09-06 06:35:00|3172.31|3134.31|3178.6|3140.6|3180.53|3142.53|3172.31|3134.31|280
1599374400000|2020-09-06 06:40:00|3178.66|3140.66|3188.11|3150.11|3188.12|3150.12|3178.23|3140.23|282
1599374700000|2020-09-06 06:45:00|3188.29|3150.29|3199.64|3161.64|3202.16|3164.16|3187.35|3149.35|293
1599375000000|2020-09-06 06:50:00|3199.63|3161.63|3204.19|3166.19|3204.2|3166.2|3199.6|3161.6|277
1599375300000|2020-09-06 06:55:00|3204.18|3166.18|3219.32|3181.32|3222.71|3184.71|3204.18|3166.18|286
1599375600000|2020-09-06 07:00:00|3219.29|3181.29|3215.51|3177.51|3226.06|3188.06|3214.01|3176.01|286
1599375900000|2020-09-06 07:05:00|3215.45|3177.45|3207.59|3169.59|3216.51|3178.51|3207.53|3169.53|282
1599376200000|2020-09-06 07:10:00|3207.45|3169.45|3203.22|3165.22|3207.45|3169.45|3199.52|3161.52|283
1599376500000|2020-09-06 07:15:00|3203.24|3165.24|3218.45|3180.45|3218.76|3180.76|3203.18|3165.18|283
1599376800000|2020-09-06 07:20:00|3218.51|3180.51|3222.81|3184.81|3224.71|3186.71|3218.48|3180.48|289
1599377100000|2020-09-06 07:25:00|3222.82|3184.82|3226.7|3188.7|3226.7|3188.7|3218.82|3180.82|279
1599377400000|2020-09-06 07:30:00|3226.61|3188.61|3249.95|3211.95|3254.14|3216.14|3226.57|3188.57|290
1599377700000|2020-09-06 07:35:00|3250.07|3212.07|3255.02|3217.02|3258.16|3220.16|3246.12|3208.12|291
1599378000000|2020-09-06 07:40:00|3255.11|3217.11|3260.55|3222.55|3261.75|3223.75|3255.07|3217.07|294
1599378300000|2020-09-06 07:45:00|3260.8|3222.8|3263.15|3225.15|3265.7|3227.7|3258.34|3220.34|288
1599378600000|2020-09-06 07:50:00|3263.39|3225.39|3281.88|3243.88|3282.78|3244.78|3263.39|3225.39|285
1599378900000|2020-09-06 07:55:00|3281.87|3243.87|3276.52|3238.52|3281.95|3243.95|3273.54|3235.54|294
1599379200000|2020-09-06 08:00:00|3276.31|3238.31|3291.21|3253.21|3299.15|3261.15|3275.12|3237.12|295
1599379500000|2020-09-06 08:05:00|3291.27|3253.27|3277.84|3239.84|3291.27|3253.27|3275.14|3237.14|289
1599379800000|2020-09-06 08:10:00|3277.9|3239.9|3263.9|3225.9|3278.62|3240.62|3263.9|3225.9|289
1599380100000|2020-09-06 08:15:00|3263.83|3225.83|3274.35|3236.35|3274.53|3236.53|3262.61|3224.61|289
1599380400000|2020-09-06 08:20:00|3274.34|3236.34|3291.55|3253.55|3291.71|3253.71|3273.77|3235.77|289
1599380700000|2020-09-06 08:25:00|3291.26|3253.26|3298.41|3260.41|3307.86|3269.86|3291.13|3253.13|296
1599381000000|2020-09-06 08:30:00|3298.05|3260.05|3286.66|3248.66|3300.01|3262.01|3283.67|3245.67|294
1599381300000|2020-09-06 08:35:00|3286.75|3248.75|3311.01|3273.01|3311.63|3273.63|3286.75|3248.75|288
1599381600000|2020-09-06 08:40:00|3310.97|3272.97|3328.63|3290.63|3328.64|3290.64|3306.81|3268.81|287
1599381900000|2020-09-06 08:45:00|3328.76|3290.76|3318.2|3280.2|3332.19|3294.19|3318.18|3280.18|293
1599382200000|2020-09-06 08:50:00|3318.24|3280.24|3320.19|3282.19|3320.19|3282.19|3307.3|3269.3|292
1599382500000|2020-09-06 08:55:00|3320.31|3282.31|3328.45|3290.45|3334.9|3296.9|3320.25|3282.25|288
1599382800000|2020-09-06 09:00:00|3328.47|3290.47|3349.94|3311.94|3350.2|3312.2|3328.47|3290.47|292
1599383100000|2020-09-06 09:05:00|3350.05|3312.05|3340.6|3302.6|3357.11|3319.11|3340.37|3302.37|293
1599383400000|2020-09-06 09:10:00|3340.42|3302.42|3322.63|3284.63|3340.42|3302.42|3322.63|3284.63|279
1599383700000|2020-09-06 09:15:00|3322.5|3284.5|3312.35|3274.35|3329.68|3291.68|3306.37|3268.37|292
1599384000000|2020-09-06 09:20:00|3312.51|3274.51|3312.2|3274.2|3315.84|3277.84|3310.85|3272.85|290
1599384300000|2020-09-06 09:25:00|3312.21|3274.21|3330.1|3292.1|3330.5|3292.5|3312.13|3274.13|293
1599384600000|2020-09-06 09:30:00|3329.94|3291.94|3319.49|3281.49|3330|3292|3315.68|3277.68|289
1599384900000|2020-09-06 09:35:00|3319.44|3281.44|3310.39|3272.39|3322.9|3284.9|3307.96|3269.96|289
1599385200000|2020-09-06 09:40:00|3310.29|3272.29|3310.66|3272.66|3311.38|3273.38|3303.03|3265.03|285
1599385500000|2020-09-06 09:45:00|3310.61|3272.61|3294.04|3256.04|3312.66|3274.66|3292.87|3254.87|290
1599385800000|2020-09-06 09:50:00|3294.03|3256.03|3304.39|3266.39|3309.46|3271.46|3293.89|3255.89|288
1599386100000|2020-09-06 09:55:00|3304.4|3266.4|3314.25|3276.25|3316.32|3278.32|3304.4|3266.4|279
1599386400000|2020-09-06 10:00:00|3314.26|3276.26|3320.75|3282.75|3323.89|3285.89|3314.26|3276.26|287
1599386700000|2020-09-06 10:05:00|3320.8|3282.8|3316.28|3278.28|3325.89|3287.89|3316.28|3278.28|281
1599387000000|2020-09-06 10:10:00|3316.63|3278.63|3306.26|3268.26|3316.63|3278.63|3306.26|3268.26|282
1599387300000|2020-09-06 10:15:00|3306.23|3268.23|3302.81|3264.81|3307.35|3269.35|3302.11|3264.11|284
1599387600000|2020-09-06 10:20:00|3302.75|3264.75|3285.98|3247.98|3302.75|3264.75|3285.96|3247.96|287
1599387900000|2020-09-06 10:25:00|3286.02|3248.02|3290.28|3252.28|3291.11|3253.11|3283.71|3245.71|284
1599388200000|2020-09-06 10:30:00|3290.21|3252.21|3289.29|3251.29|3296.38|3258.38|3287.65|3249.65|276
1599388500000|2020-09-06 10:35:00|3289.31|3251.31|3298.07|3260.07|3299.67|3261.67|3289.23|3251.23|283
1599388800000|2020-09-06 10:40:00|3298.06|3260.06|3302.41|3264.41|3303.63|3265.63|3294.63|3256.63|270
1599389100000|2020-09-06 10:45:00|3302.45|3264.45|3313.15|3275.15|3316.39|3278.39|3302.12|3264.12|281
1599389400000|2020-09-06 10:50:00|3313.11|3275.11|3328.45|3290.45|3328.45|3290.45|3308.03|3270.03|281
1599389700000|2020-09-06 10:55:00|3328.68|3290.68|3330|3292|3331.21|3293.21|3327.39|3289.39|281
1599390000000|2020-09-06 11:00:00|3329.96|3291.96|3323.78|3285.78|3337.26|3299.26|3323.62|3285.62|283
1599390300000|2020-09-06 11:05:00|3323.81|3285.81|3331.03|3293.03|3331.71|3293.71|3319.03|3281.03|284
1599390600000|2020-09-06 11:10:00|3331|3293|3315.79|3277.79|3336.56|3298.56|3315.79|3277.79|284
1599390900000|2020-09-06 11:15:00|3315.78|3277.78|3317.5|3279.5|3317.5|3279.5|3311.08|3273.08|280
1599391200000|2020-09-06 11:20:00|3317.51|3279.51|3323.98|3285.98|3325.1|3287.1|3315.78|3277.78|281
1599391500000|2020-09-06 11:25:00|3323.84|3285.84|3332.32|3294.32|3332.32|3294.32|3323.43|3285.43|282
1599391800000|2020-09-06 11:30:00|3332.37|3294.37|3346.32|3308.32|3346.32|3308.32|3331.36|3293.36|289
1599392100000|2020-09-06 11:35:00|3346.53|3308.53|3344.34|3306.34|3355.89|3317.89|3344.34|3306.34|293
1599392400000|2020-09-06 11:40:00|3344.1|3306.1|3342.19|3304.19|3344.1|3306.1|3338.13|3300.13|280
1599392700000|2020-09-06 11:45:00|3342.27|3304.27|3336.14|3298.14|3349.27|3311.27|3333.96|3295.96|290
1599393000000|2020-09-06 11:50:00|3336.08|3298.08|3334.54|3296.54|3336.57|3298.57|3329.55|3291.55|284
1599393300000|2020-09-06 11:55:00|3334.81|3296.81|3351.77|3313.77|3355.35|3317.35|3334.81|3296.81|283
1599393600000|2020-09-06 12:00:00|3351.65|3313.65|3345.06|3307.06|3353.31|3315.31|3344.84|3306.84|289
1599393900000|2020-09-06 12:05:00|3345.02|3307.02|3353.18|3315.18|3355.63|3317.63|3340.41|3302.41|284
1599394200000|2020-09-06 12:10:00|3352.98|3314.98|3363.91|3325.91|3363.91|3325.91|3352.57|3314.57|288
1599394500000|2020-09-06 12:15:00|3364.55|3326.55|3358.82|3320.82|3366.94|3328.94|3352.92|3314.92|292
1599394800000|2020-09-06 12:20:00|3358.78|3320.78|3362.64|3324.64|3371.5|3333.5|3358.78|3320.78|290
1599395100000|2020-09-06 12:25:00|3362.57|3324.57|3365.62|3327.62|3365.62|3327.62|3354.52|3316.52|287
1599395400000|2020-09-06 12:30:00|3365.59|3327.59|3354.6|3316.6|3365.59|3327.59|3354.58|3316.58|277
1599395700000|2020-09-06 12:35:00|3354.61|3316.61|3344.33|3306.33|3356.54|3318.54|3344.33|3306.33|282
1599396000000|2020-09-06 12:40:00|3344.26|3306.26|3345.42|3307.42|3347.62|3309.62|3341.71|3303.71|281
1599396300000|2020-09-06 12:45:00|3345.41|3307.41|3334.85|3296.85|3349.18|3311.18|3334.85|3296.85|279
1599396600000|2020-09-06 12:50:00|3334.5|3296.5|3340.3|3302.3|3342.15|3304.15|3333.95|3295.95|276
1599396900000|2020-09-06 12:55:00|3340.28|3302.28|3340.41|3302.41|3346.05|3308.05|3338.41|3300.41|280
1599397200000|2020-09-06 13:00:00|3340.37|3302.37|3320.18|3282.18|3340.37|3302.37|3320.18|3282.18|289
1599397500000|2020-09-06 13:05:00|3320.15|3282.15|3307.23|3269.23|3321|3283|3307.23|3269.23|286
1599397800000|2020-09-06 13:10:00|3306.94|3268.94|3308.16|3270.16|3310.59|3272.59|3303.95|3265.95|283
1599398100000|2020-09-06 13:15:00|3308.18|3270.18|3306.01|3268.01|3314.41|3276.41|3302.81|3264.81|287
1599398400000|2020-09-06 13:20:00|3305.7|3267.7|3313.41|3275.41|3314.94|3276.94|3304.82|3266.82|277
1599398700000|2020-09-06 13:25:00|3313.29|3275.29|3310.11|3272.11|3315.26|3277.26|3304.26|3266.26|277
1599399000000|2020-09-06 13:30:00|3310.23|3272.23|3324.01|3286.01|3327.4|3289.4|3310.23|3272.23|281
1599399300000|2020-09-06 13:35:00|3323.46|3285.46|3317.15|3279.15|3323.52|3285.52|3316.92|3278.92|281
1599399600000|2020-09-06 13:40:00|3317.2|3279.2|3315.49|3277.49|3317.28|3279.28|3311.59|3273.59|280
1599399900000|2020-09-06 13:45:00|3315.48|3277.48|3324.54|3286.54|3324.54|3286.54|3312.19|3274.19|269
1599400200000|2020-09-06 13:50:00|3324.87|3286.87|3326.76|3288.76|3327.92|3289.92|3324.87|3286.87|276
1599400500000|2020-09-06 13:55:00|3326.77|3288.77|3321.98|3283.98|3332.49|3294.49|3321.71|3283.71|279
1599400800000|2020-09-06 14:00:00|3321.91|3283.91|3345.83|3307.83|3345.83|3307.83|3321.03|3283.03|291
1599401100000|2020-09-06 14:05:00|3346|3308|3339.69|3301.69|3346.08|3308.08|3339.68|3301.68|283
1599401400000|2020-09-06 14:10:00|3339.74|3301.74|3327.93|3289.93|3339.74|3301.74|3327.91|3289.91|276
1599401700000|2020-09-06 14:15:00|3328.02|3290.02|3311.27|3273.27|3332.1|3294.1|3311.26|3273.26|280
1599402000000|2020-09-06 14:20:00|3311.1|3273.1|3304.61|3266.61|3311.76|3273.76|3301.18|3263.18|283
1599402300000|2020-09-06 14:25:00|3304.52|3266.52|3303.28|3265.28|3304.72|3266.72|3299.5|3261.5|283
1599402600000|2020-09-06 14:30:00|3303.3|3265.3|3310.87|3272.87|3311.69|3273.69|3303.3|3265.3|284
1599402900000|2020-09-06 14:35:00|3310.84|3272.84|3296.14|3258.14|3310.84|3272.84|3296.14|3258.14|286
1599403200000|2020-09-06 14:40:00|3296.09|3258.09|3284.32|3246.32|3296.09|3258.09|3284.32|3246.32|290
1599403500000|2020-09-06 14:45:00|3284.09|3246.09|3287.63|3249.63|3297.2|3259.2|3283.8|3245.8|283
1599403800000|2020-09-06 14:50:00|3287.66|3249.66|3307.29|3269.29|3307.29|3269.29|3287.66|3249.66|289
1599404100000|2020-09-06 14:55:00|3307.79|3269.79|3317.18|3279.18|3317.2|3279.2|3307.79|3269.79|282
1599404400000|2020-09-06 15:00:00|3317.15|3279.15|3315.88|3277.88|3322.99|3284.99|3315.37|3277.37|285
1599404700000|2020-09-06 15:05:00|3315.87|3277.87|3301.15|3263.15|3316.82|3278.82|3301.13|3263.13|284
1599405000000|2020-09-06 15:10:00|3300.87|3262.87|3292.83|3254.83|3301.02|3263.02|3288.66|3250.66|288
1599405300000|2020-09-06 15:15:00|3293|3255|3273.8|3235.8|3293.02|3255.02|3273.59|3235.59|285
1599405600000|2020-09-06 15:20:00|3273.72|3235.72|3268.46|3230.46|3276.08|3238.08|3268.25|3230.25|272
1599405900000|2020-09-06 15:25:00|3267.82|3229.82|3258.2|3220.2|3274.86|3236.86|3255.63|3217.63|293
1599406200000|2020-09-06 15:30:00|3258.21|3220.21|3272.4|3234.4|3276.55|3238.55|3258.21|3220.21|289
1599406500000|2020-09-06 15:35:00|3272.3|3234.3|3282.68|3244.68|3283.36|3245.36|3271.33|3233.33|284
1599406800000|2020-09-06 15:40:00|3282.61|3244.61|3283.22|3245.22|3284.18|3246.18|3271.9|3233.9|288
1599407100000|2020-09-06 15:45:00|3283.09|3245.09|3294.18|3256.18|3295.93|3257.93|3280.69|3242.69|286
1599407400000|2020-09-06 15:50:00|3294.23|3256.23|3292.75|3254.75|3298.04|3260.04|3289.01|3251.01|281
1599407700000|2020-09-06 15:55:00|3292.74|3254.74|3293.26|3255.26|3297.64|3259.64|3289.42|3251.42|272
1599408000000|2020-09-06 16:00:00|3293.23|3255.23|3277.35|3239.35|3295.34|3257.34|3275.22|3237.22|289
1599408300000|2020-09-06 16:05:00|3277.4|3239.4|3272.42|3234.42|3284.52|3246.52|3272.42|3234.42|281
1599408600000|2020-09-06 16:10:00|3272.29|3234.29|3283.69|3245.69|3283.69|3245.69|3272.2|3234.2|281
1599408900000|2020-09-06 16:15:00|3283.71|3245.71|3310.58|3272.58|3311.72|3273.72|3283.71|3245.71|295
1599409200000|2020-09-06 16:20:00|3310.56|3272.56|3322.33|3284.33|3322.52|3284.52|3310.41|3272.41|291
1599409500000|2020-09-06 16:25:00|3322.23|3284.23|3324.1|3286.1|3324.1|3286.1|3318.83|3280.83|284
1599409800000|2020-09-06 16:30:00|3324.54|3286.54|3331.17|3293.17|3334.69|3296.69|3324.54|3286.54|294
1599410100000|2020-09-06 16:35:00|3331.13|3293.13|3339.87|3301.87|3339.87|3301.87|3326.59|3288.59|279
1599410400000|2020-09-06 16:40:00|3339.92|3301.92|3339.92|3301.92|3340.75|3302.75|3334.18|3296.18|289
1599410700000|2020-09-06 16:45:00|3339.98|3301.98|3330.14|3292.14|3340.69|3302.69|3329.69|3291.69|278
1599411000000|2020-09-06 16:50:00|3330.51|3292.51|3346.25|3308.25|3346.31|3308.31|3328.11|3290.11|279
1599411300000|2020-09-06 16:55:00|3346.11|3308.11|3345.51|3307.51|3351.47|3313.47|3344.15|3306.15|290
1599411600000|2020-09-06 17:00:00|3345.5|3307.5|3330.62|3292.62|3345.71|3307.71|3330.62|3292.62|283
1599411900000|2020-09-06 17:05:00|3330.54|3292.54|3330.19|3292.19|3331.33|3293.33|3328.27|3290.27|278
1599412200000|2020-09-06 17:10:00|3330.12|3292.12|3340.17|3302.17|3340.29|3302.29|3327.4|3289.4|278
1599412500000|2020-09-06 17:15:00|3340.01|3302.01|3321.56|3283.56|3340.12|3302.12|3321.28|3283.28|288
1599412800000|2020-09-06 17:20:00|3321.52|3283.52|3315.43|3277.43|3321.8|3283.8|3312.71|3274.71|279
1599413100000|2020-09-06 17:25:00|3315.41|3277.41|3315.65|3277.65|3322.88|3284.88|3315.41|3277.41|274
1599413400000|2020-09-06 17:30:00|3315.62|3277.62|3319.47|3281.47|3319.98|3281.98|3313.98|3275.98|274
1599413700000|2020-09-06 17:35:00|3319.48|3281.48|3320.26|3282.26|3326.82|3288.82|3319.46|3281.46|277
1599414000000|2020-09-06 17:40:00|3320.19|3282.19|3329.97|3291.97|3332.27|3294.27|3319.81|3281.81|268
1599414300000|2020-09-06 17:45:00|3330.04|3292.04|3322.24|3284.24|3330.46|3292.46|3321.96|3283.96|284
1599414600000|2020-09-06 17:50:00|3322.07|3284.07|3315.56|3277.56|3322.14|3284.14|3312.93|3274.93|289
1599414900000|2020-09-06 17:55:00|3315.46|3277.46|3312.06|3274.06|3316.84|3278.84|3310.13|3272.13|288
1599415200000|2020-09-06 18:00:00|3312.11|3274.11|3302.63|3264.63|3315.92|3277.92|3302.63|3264.63|279
1599415500000|2020-09-06 18:05:00|3302.4|3264.4|3303.02|3265.02|3303.02|3265.02|3293.36|3255.36|290
1599415800000|2020-09-06 18:10:00|3303.08|3265.08|3317.97|3279.97|3317.97|3279.97|3301.71|3263.71|269
1599416100000|2020-09-06 18:15:00|3318.29|3280.29|3325.53|3287.53|3328.73|3290.73|3318.29|3280.29|284
1599416400000|2020-09-06 18:20:00|3325.61|3287.61|3331.42|3293.42|3333.15|3295.15|3325.51|3287.51|280
1599416700000|2020-09-06 18:25:00|3331.33|3293.33|3330.1|3292.1|3331.39|3293.39|3327.78|3289.78|270
1599417000000|2020-09-06 18:30:00|3330.15|3292.15|3334.44|3296.44|3338.19|3300.19|3329.12|3291.12|271
1599417300000|2020-09-06 18:35:00|3334.42|3296.42|3340.57|3302.57|3341.96|3303.96|3334.09|3296.09|276
1599417600000|2020-09-06 18:40:00|3340.56|3302.56|3336.69|3298.69|3341.27|3303.27|3336.69|3298.69|269
1599417900000|2020-09-06 18:45:00|3336.62|3298.62|3339.9|3301.9|3339.9|3301.9|3335.2|3297.2|271
1599418200000|2020-09-06 18:50:00|3340.05|3302.05|3331.48|3293.48|3340.43|3302.43|3328.32|3290.32|271
1599418500000|2020-09-06 18:55:00|3331.27|3293.27|3338.88|3300.88|3339.8|3301.8|3331.25|3293.25|270
1599418800000|2020-09-06 19:00:00|3338.87|3300.87|3336.2|3298.2|3338.87|3300.87|3332.2|3294.2|279
1599419100000|2020-09-06 19:05:00|3336.29|3298.29|3344.77|3306.77|3344.77|3306.77|3335.58|3297.58|262
1599419400000|2020-09-06 19:10:00|3344.75|3306.75|3345.59|3307.59|3348.79|3310.79|3344.48|3306.48|279
1599419700000|2020-09-06 19:15:00|3345.53|3307.53|3331.28|3293.28|3345.59|3307.59|3328.64|3290.64|285
1599420000000|2020-09-06 19:20:00|3331.15|3293.15|3334.21|3296.21|3334.73|3296.73|3327.94|3289.94|274
1599420300000|2020-09-06 19:25:00|3333.98|3295.98|3342.06|3304.06|3342.09|3304.09|3333.79|3295.79|271
1599420600000|2020-09-06 19:30:00|3342.09|3304.09|3349.11|3311.11|3349.61|3311.61|3340.86|3302.86|285
1599420900000|2020-09-06 19:35:00|3349.13|3311.13|3350.75|3312.75|3352.49|3314.49|3346.29|3308.29|279
1599421200000|2020-09-06 19:40:00|3350.73|3312.73|3361.2|3323.2|3361.24|3323.24|3350.55|3312.55|282
1599421500000|2020-09-06 19:45:00|3361.15|3323.15|3352.23|3314.23|3361.15|3323.15|3346.71|3308.71|293
1599421800000|2020-09-06 19:50:00|3352.51|3314.51|3359.4|3321.4|3359.4|3321.4|3352.51|3314.51|280
1599422100000|2020-09-06 19:55:00|3359.44|3321.44|3352.99|3314.99|3360.37|3322.37|3352.68|3314.68|287
1599422400000|2020-09-06 20:00:00|3352.96|3314.96|3346.89|3308.89|3356.9|3318.9|3346.04|3308.04|280
1599422700000|2020-09-06 20:05:00|3347.08|3309.08|3343.45|3305.45|3348.17|3310.17|3343.28|3305.28|285
1599423000000|2020-09-06 20:10:00|3343.52|3305.52|3346.08|3308.08|3346.23|3308.23|3340.96|3302.96|263
1599423300000|2020-09-06 20:15:00|3346.11|3308.11|3336.94|3298.94|3346.31|3308.31|3335.8|3297.8|273
1599423600000|2020-09-06 20:20:00|3336.93|3298.93|3337.87|3299.87|3338.73|3300.73|3335.27|3297.27|272
1599423900000|2020-09-06 20:25:00|3337.84|3299.84|3345.03|3307.03|3345.27|3307.27|3337.84|3299.84|274
1599424200000|2020-09-06 20:30:00|3344.96|3306.96|3348.57|3310.57|3348.86|3310.86|3344.84|3306.84|271
1599424500000|2020-09-06 20:35:00|3348.58|3310.58|3356.79|3318.79|3357.65|3319.65|3348.58|3310.58|278
1599424800000|2020-09-06 20:40:00|3356.75|3318.75|3346.43|3308.43|3359.41|3321.41|3345.98|3307.98|286
1599425100000|2020-09-06 20:45:00|3346.67|3308.67|3339.63|3301.63|3346.75|3308.75|3339.63|3301.63|273
1599425400000|2020-09-06 20:50:00|3339.58|3301.58|3339.75|3301.75|3341.95|3303.95|3337.09|3299.09|277
1599425700000|2020-09-06 20:55:00|3339.68|3301.68|3335.07|3297.07|3339.68|3301.68|3332.48|3294.48|263
1599426000000|2020-09-06 21:00:00|3334.96|3296.96|3336.84|3298.84|3336.88|3298.88|3334.59|3296.59|258
1599426300000|2020-09-06 21:05:00|3336.89|3298.89|3361.6|3323.6|3361.85|3323.85|3336.89|3298.89|283
1599426600000|2020-09-06 21:10:00|3361.42|3323.42|3362.35|3324.35|3362.9|3324.9|3358.97|3320.97|275
1599426900000|2020-09-06 21:15:00|3362.29|3324.29|3378.05|3340.05|3378.14|3340.14|3362.27|3324.27|275
1599427200000|2020-09-06 21:20:00|3377.93|3339.93|3369.11|3331.11|3378|3340|3369.11|3331.11|280
1599427500000|2020-09-06 21:25:00|3368.93|3330.93|3375.89|3337.89|3376.11|3338.11|3368.93|3330.93|272
1599427800000|2020-09-06 21:30:00|3375.91|3337.91|3372.42|3334.42|3376.21|3338.21|3370.31|3332.31|276
1599428100000|2020-09-06 21:35:00|3372.21|3334.21|3374.8|3336.8|3374.8|3336.8|3368|3330|265
1599428400000|2020-09-06 21:40:00|3374.83|3336.83|3384.56|3346.56|3385.38|3347.38|3374.83|3336.83|277
1599428700000|2020-09-06 21:45:00|3384.6|3346.6|3380.18|3342.18|3387.75|3349.75|3378.06|3340.06|288
1599429000000|2020-09-06 21:50:00|3380.26|3342.26|3374.19|3336.19|3380.41|3342.41|3369.67|3331.67|276
1599429300000|2020-09-06 21:55:00|3374.12|3336.12|3372.83|3334.83|3374.42|3336.42|3370.44|3332.44|272
1599429600000|2020-09-06 22:00:00|3372.81|3334.81|3378.91|3340.91|3378.91|3340.91|3367.63|3329.63|293
1599429900000|2020-09-06 22:05:00|3378.9|3340.9|3360.79|3322.79|3378.95|3340.95|3360.64|3322.64|280
1599430200000|2020-09-06 22:10:00|3360.83|3322.83|3363.18|3325.18|3365.85|3327.85|3360.4|3322.4|281
1599430500000|2020-09-06 22:15:00|3363.15|3325.15|3356.86|3318.86|3363.52|3325.52|3356.37|3318.37|284
1599430800000|2020-09-06 22:20:00|3356.76|3318.76|3358.29|3320.29|3360.01|3322.01|3356.61|3318.61|276
1599431100000|2020-09-06 22:25:00|3358.44|3320.44|3340.01|3302.01|3359.33|3321.33|3337.27|3299.27|287
1599431400000|2020-09-06 22:30:00|3340.06|3302.06|3324.87|3286.87|3340.63|3302.63|3320.64|3282.64|290
1599431700000|2020-09-06 22:35:00|3324.81|3286.81|3319.08|3281.08|3325.35|3287.35|3316.73|3278.73|292
1599432000000|2020-09-06 22:40:00|3319.25|3281.25|3317.36|3279.36|3320.42|3282.42|3311.49|3273.49|293
1599432300000|2020-09-06 22:45:00|3317.4|3279.4|3318.89|3280.89|3324.38|3286.38|3316.95|3278.95|292
1599432600000|2020-09-06 22:50:00|3318.77|3280.77|3316.07|3278.07|3323.63|3285.63|3314.83|3276.83|282
1599432900000|2020-09-06 22:55:00|3316.33|3278.33|3323.38|3285.38|3324.92|3286.92|3313.1|3275.1|288
1599433200000|2020-09-06 23:00:00|3323.42|3285.42|3329.3|3291.3|3330.91|3292.91|3322.44|3284.44|286
1599433500000|2020-09-06 23:05:00|3329.21|3291.21|3328.09|3290.09|3330.14|3292.14|3324.97|3286.97|272
1599433800000|2020-09-06 23:10:00|3328.07|3290.07|3330.01|3292.01|3330.08|3292.08|3322.69|3284.69|282
1599434100000|2020-09-06 23:15:00|3330.02|3292.02|3336.61|3298.61|3336.67|3298.67|3329.77|3291.77|275
1599434400000|2020-09-06 23:20:00|3336.58|3298.58|3336.99|3298.99|3336.99|3298.99|3330.68|3292.68|278
1599434700000|2020-09-06 23:25:00|3337.01|3299.01|3327.73|3289.73|3337.13|3299.13|3327.73|3289.73|275
1599435000000|2020-09-06 23:30:00|3327.74|3289.74|3337.82|3299.82|3339.1|3301.1|3327.1|3289.1|271
1599435300000|2020-09-06 23:35:00|3337.77|3299.77|3337.09|3299.09|3341.62|3303.62|3336.88|3298.88|281
1599435600000|2020-09-06 23:40:00|3337.1|3299.1|3357.05|3319.05|3357.96|3319.96|3335.63|3297.63|275
1599435900000|2020-09-06 23:45:00|3357.03|3319.03|3350.38|3312.38|3359.47|3321.47|3348.34|3310.34|290
1599436200000|2020-09-06 23:50:00|3350.34|3312.34|3339.94|3301.94|3351.04|3313.04|3339.94|3301.94|278
1599436500000|2020-09-06 23:55:00|3339.92|3301.92|3338.46|3300.46|3340.76|3302.76|3336.69|3298.69|270
1599436800000|2020-09-07 00:00:00|3338.54|3300.54|3347.52|3309.52|3347.58|3309.58|3337.61|3299.61|282
1599437100000|2020-09-07 00:05:00|3347.61|3309.61|3356.69|3318.69|3356.69|3318.69|3347.54|3309.54|273
1599437400000|2020-09-07 00:10:00|3356.77|3318.77|3356.01|3318.01|3360.45|3322.45|3353.72|3315.72|278
1599437700000|2020-09-07 00:15:00|3356.06|3318.06|3360.52|3322.52|3362.54|3324.54|3355.98|3317.98|263
1599438000000|2020-09-07 00:20:00|3360.75|3322.75|3360.18|3322.18|3365.14|3327.14|3357.41|3319.41|280
1599438300000|2020-09-07 00:25:00|3360.65|3322.65|3366.63|3328.63|3368.88|3330.88|3360.65|3322.65|275
1599438600000|2020-09-07 00:30:00|3366.69|3328.69|3358|3320|3368.11|3330.11|3357.45|3319.45|222
1599439200000|2020-09-07 00:40:00|3363.03|3325.03|3368.62|3330.62|3368.62|3330.62|3362.88|3324.88|182
1599439500000|2020-09-07 00:45:00|3368.64|3330.64|3367.1|3329.1|3369.07|3331.07|3366.05|3328.05|277
1599439800000|2020-09-07 00:50:00|3367.16|3329.16|3369.79|3331.79|3372.07|3334.07|3363.14|3325.14|278
1599440100000|2020-09-07 00:55:00|3369.6|3331.6|3360.56|3322.56|3369.6|3331.6|3360.53|3322.53|272
1599440400000|2020-09-07 01:00:00|3360.64|3322.64|3355.45|3317.45|3360.82|3322.82|3355.34|3317.34|275
1599440700000|2020-09-07 01:05:00|3355.33|3317.33|3351.93|3313.93|3356.85|3318.85|3351.62|3313.62|268
1599441000000|2020-09-07 01:10:00|3351.96|3313.96|3351.65|3313.65|3355.22|3317.22|3351.19|3313.19|279
1599441300000|2020-09-07 01:15:00|3351.73|3313.73|3347.06|3309.06|3352.32|3314.32|3346.45|3308.45|278
1599441600000|2020-09-07 01:20:00|3347.05|3309.05|3341.25|3303.25|3347.17|3309.17|3341.24|3303.24|274
1599441900000|2020-09-07 01:25:00|3341.31|3303.31|3342.94|3304.94|3342.94|3304.94|3340.48|3302.48|269
1599442200000|2020-09-07 01:30:00|3342.95|3304.95|3352.79|3314.79|3352.79|3314.79|3342.14|3304.14|264
1599442500000|2020-09-07 01:35:00|3352.82|3314.82|3354.14|3316.14|3354.73|3316.73|3349.88|3311.88|254
1599442800000|2020-09-07 01:40:00|3353.99|3315.99|3358.58|3320.58|3358.58|3320.58|3351.73|3313.73|276
1599443100000|2020-09-07 01:45:00|3358.56|3320.56|3356.35|3318.35|3358.77|3320.77|3355.59|3317.59|261
1599443400000|2020-09-07 01:50:00|3356.42|3318.42|3360.37|3322.37|3361.09|3323.09|3356.37|3318.37|267
1599443700000|2020-09-07 01:55:00|3360.38|3322.38|3368.15|3330.15|3368.15|3330.15|3360|3322|273
1599444000000|2020-09-07 02:00:00|3368.16|3330.16|3358.13|3320.13|3368.24|3330.24|3357.91|3319.91|279
1599444300000|2020-09-07 02:05:00|3358.07|3320.07|3344.93|3306.93|3358.07|3320.07|3344.49|3306.49|283
1599444600000|2020-09-07 02:10:00|3344.68|3306.68|3342.07|3304.07|3344.83|3306.83|3342.07|3304.07|269
1599444900000|2020-09-07 02:15:00|3342.03|3304.03|3328.99|3290.99|3342.14|3304.14|3327.62|3289.62|280
1599445200000|2020-09-07 02:20:00|3328.75|3290.75|3326.71|3288.71|3332.79|3294.79|3325.98|3287.98|272
1599445500000|2020-09-07 02:25:00|3326.7|3288.7|3333.59|3295.59|3333.59|3295.59|3326.26|3288.26|278
1599445800000|2020-09-07 02:30:00|3333.57|3295.57|3322.95|3284.95|3333.57|3295.57|3322.52|3284.52|268
1599446100000|2020-09-07 02:35:00|3322.93|3284.93|3318.32|3280.32|3324.12|3286.12|3315.65|3277.65|279
1599446400000|2020-09-07 02:40:00|3318.43|3280.43|3322.6|3284.6|3324.08|3286.08|3318.43|3280.43|264
1599446700000|2020-09-07 02:45:00|3322.61|3284.61|3328.65|3290.65|3329.69|3291.69|3322|3284|267
1599447000000|2020-09-07 02:50:00|3328.7|3290.7|3316.1|3278.1|3330.58|3292.58|3316.1|3278.1|275
1599447300000|2020-09-07 02:55:00|3315.87|3277.87|3316.26|3278.26|3318.23|3280.23|3310.09|3272.09|272
1599447600000|2020-09-07 03:00:00|3316.13|3278.13|3315.36|3277.36|3316.22|3278.22|3306.08|3268.08|279
1599447900000|2020-09-07 03:05:00|3315.33|3277.33|3323.56|3285.56|3324.39|3286.39|3315.32|3277.32|276
1599448200000|2020-09-07 03:10:00|3323.63|3285.63|3324.45|3286.45|3326.34|3288.34|3322.94|3284.94|279
1599448500000|2020-09-07 03:15:00|3324.6|3286.6|3302.55|3264.55|3324.72|3286.72|3302.15|3264.15|284
1599448800000|2020-09-07 03:20:00|3302.56|3264.56|3294.91|3256.91|3302.73|3264.73|3291.32|3253.32|290
1599449100000|2020-09-07 03:25:00|3294.85|3256.85|3304.49|3266.49|3305.24|3267.24|3294.77|3256.77|277
1599449400000|2020-09-07 03:30:00|3304.48|3266.48|3312.91|3274.91|3312.94|3274.94|3300.83|3262.83|282
1599449700000|2020-09-07 03:35:00|3312.92|3274.92|3316.6|3278.6|3316.6|3278.6|3310.21|3272.21|273
1599450000000|2020-09-07 03:40:00|3316.64|3278.64|3324.22|3286.22|3324.53|3286.53|3314.96|3276.96|277
1599450300000|2020-09-07 03:45:00|3324.24|3286.24|3318.71|3280.71|3324.34|3286.34|3317.68|3279.68|268
1599450600000|2020-09-07 03:50:00|3318.72|3280.72|3318.17|3280.17|3318.99|3280.99|3312.45|3274.45|276
1599450900000|2020-09-07 03:55:00|3318.23|3280.23|3318.74|3280.74|3320.64|3282.64|3317.06|3279.06|270
1599451200000|2020-09-07 04:00:00|3318.75|3280.75|3306.27|3268.27|3318.77|3280.77|3305.48|3267.48|284
1599451500000|2020-09-07 04:05:00|3306.32|3268.32|3302.57|3264.57|3306.39|3268.39|3301.93|3263.93|271
1599451800000|2020-09-07 04:10:00|3302.62|3264.62|3307.78|3269.78|3307.78|3269.78|3301.37|3263.37|277
1599452100000|2020-09-07 04:15:00|3307.73|3269.73|3316.13|3278.13|3317.23|3279.23|3307.69|3269.69|269
1599452400000|2020-09-07 04:20:00|3316.1|3278.1|3322.12|3284.12|3323.9|3285.9|3315.97|3277.97|267
1599452700000|2020-09-07 04:25:00|3322.19|3284.19|3325.63|3287.63|3327.73|3289.73|3321.4|3283.4|268
1599453000000|2020-09-07 04:30:00|3325.67|3287.67|3333.43|3295.43|3334.1|3296.1|3324.33|3286.33|276
1599453300000|2020-09-07 04:35:00|3333.46|3295.46|3326.73|3288.73|3333.6|3295.6|3325.67|3287.67|262
1599453600000|2020-09-07 04:40:00|3326.7|3288.7|3322.99|3284.99|3327.14|3289.14|3322.54|3284.54|266
1599453900000|2020-09-07 04:45:00|3322.98|3284.98|3311.57|3273.57|3323.78|3285.78|3311.43|3273.43|283
1599454200000|2020-09-07 04:50:00|3311.58|3273.58|3315.25|3277.25|3315.32|3277.32|3311|3273|247
1599454500000|2020-09-07 04:55:00|3315.56|3277.56|3297.52|3259.52|3315.56|3277.56|3297.52|3259.52|281
1599454800000|2020-09-07 05:00:00|3297.57|3259.57|3296.14|3258.14|3303.07|3265.07|3294.12|3256.12|282
1599455100000|2020-09-07 05:05:00|3296.15|3258.15|3294.69|3256.69|3299.32|3261.32|3293.35|3255.35|278
1599455400000|2020-09-07 05:10:00|3294.88|3256.88|3296.97|3258.97|3296.97|3258.97|3291.54|3253.54|271
1599455700000|2020-09-07 05:15:00|3297.09|3259.09|3284.76|3246.76|3297.43|3259.43|3284.1|3246.1|281
1599456000000|2020-09-07 05:20:00|3284.66|3246.66|3289.5|3251.5|3289.58|3251.58|3281.3|3243.3|281
1599456300000|2020-09-07 05:25:00|3289.45|3251.45|3288.18|3250.18|3289.91|3251.91|3282.79|3244.79|270
1599456600000|2020-09-07 05:30:00|3288.34|3250.34|3280.89|3242.89|3288.62|3250.62|3276.75|3238.75|286
1599456900000|2020-09-07 05:35:00|3280.93|3242.93|3291.04|3253.04|3292.34|3254.34|3278.72|3240.72|286
1599457200000|2020-09-07 05:40:00|3290.99|3252.99|3290.94|3252.94|3292.42|3254.42|3288.49|3250.49|280
1599457500000|2020-09-07 05:45:00|3291.14|3253.14|3292.7|3254.7|3295.55|3257.55|3289.42|3251.42|279
1599457800000|2020-09-07 05:50:00|3292.69|3254.69|3263.83|3225.83|3293.77|3255.77|3263.83|3225.83|289
1599458100000|2020-09-07 05:55:00|3263.87|3225.87|3260.54|3222.54|3267.56|3229.56|3258.76|3220.76|291
1599458400000|2020-09-07 06:00:00|3260.58|3222.58|3268.93|3230.93|3270.08|3232.08|3256.08|3218.08|289
1599458700000|2020-09-07 06:05:00|3268.84|3230.84|3257.82|3219.82|3268.84|3230.84|3257.82|3219.82|288
1599459000000|2020-09-07 06:10:00|3257.7|3219.7|3255.83|3217.83|3259.22|3221.22|3251.8|3213.8|284
1599459300000|2020-09-07 06:15:00|3256.19|3218.19|3271.41|3233.41|3274.95|3236.95|3256.19|3218.19|287
1599459600000|2020-09-07 06:20:00|3271.23|3233.23|3272.8|3234.8|3275.8|3237.8|3270.87|3232.87|280
1599459900000|2020-09-07 06:25:00|3272.76|3234.76|3260.6|3222.6|3272.76|3234.76|3260.42|3222.42|285
1599460200000|2020-09-07 06:30:00|3260.46|3222.46|3283.36|3245.36|3283.4|3245.4|3260.14|3222.14|285
1599460500000|2020-09-07 06:35:00|3283.37|3245.37|3278.85|3240.85|3283.65|3245.65|3278.84|3240.84|284
1599460800000|2020-09-07 06:40:00|3278.79|3240.79|3277.84|3239.84|3285.75|3247.75|3277.52|3239.52|280
1599461100000|2020-09-07 06:45:00|3277.79|3239.79|3271.9|3233.9|3278.15|3240.15|3271.73|3233.73|277
1599461400000|2020-09-07 06:50:00|3271.87|3233.87|3267.59|3229.59|3271.87|3233.87|3265.28|3227.28|286
1599461700000|2020-09-07 06:55:00|3267.56|3229.56|3260.1|3222.1|3267.8|3229.8|3255.36|3217.36|284
1599462000000|2020-09-07 07:00:00|3260.18|3222.18|3270.57|3232.57|3270.57|3232.57|3249.72|3211.72|288
1599462300000|2020-09-07 07:05:00|3270.79|3232.79|3285.03|3247.03|3287.61|3249.61|3270.79|3232.79|286
1599462600000|2020-09-07 07:10:00|3284.98|3246.98|3285.6|3247.6|3287.05|3249.05|3280.67|3242.67|283
1599462900000|2020-09-07 07:15:00|3285.65|3247.65|3280.15|3242.15|3287.97|3249.97|3278.41|3240.41|283
1599463200000|2020-09-07 07:20:00|3280.2|3242.2|3289.85|3251.85|3290.62|3252.62|3279.89|3241.89|272
1599463500000|2020-09-07 07:25:00|3289.91|3251.91|3300.6|3262.6|3300.79|3262.79|3289.25|3251.25|278
1599463800000|2020-09-07 07:30:00|3300.74|3262.74|3297.05|3259.05|3301.15|3263.15|3295.13|3257.13|288
1599464100000|2020-09-07 07:35:00|3297|3259|3291.2|3253.2|3298.37|3260.37|3289.43|3251.43|280
1599464400000|2020-09-07 07:40:00|3291.21|3253.21|3285.79|3247.79|3295.07|3257.07|3285.79|3247.79|270
1599464700000|2020-09-07 07:45:00|3285.81|3247.81|3290.1|3252.1|3292.32|3254.32|3284.19|3246.19|274
1599465000000|2020-09-07 07:50:00|3289.88|3251.88|3286.37|3248.37|3289.88|3251.88|3283.87|3245.87|275
1599465300000|2020-09-07 07:55:00|3286.41|3248.41|3280.06|3242.06|3291.18|3253.18|3280.05|3242.05|283
1599465600000|2020-09-07 08:00:00|3279.94|3241.94|3274.08|3236.08|3279.94|3241.94|3273.32|3235.32|276
1599465900000|2020-09-07 08:05:00|3274.11|3236.11|3285.1|3247.1|3285.1|3247.1|3273.85|3235.85|261
1599466200000|2020-09-07 08:10:00|3285.05|3247.05|3295.83|3257.83|3296.38|3258.38|3284.18|3246.18|277
1599466500000|2020-09-07 08:15:00|3295.89|3257.89|3305.21|3267.21|3305.35|3267.35|3295.89|3257.89|270
1599466800000|2020-09-07 08:20:00|3305.27|3267.27|3309.43|3271.43|3311.41|3273.41|3302.09|3264.09|279
1599467100000|2020-09-07 08:25:00|3309.47|3271.47|3311.93|3273.93|3315.55|3277.55|3308.85|3270.85|280
1599467400000|2020-09-07 08:30:00|3311.85|3273.85|3312.21|3274.21|3312.41|3274.41|3309.19|3271.19|274
1599467700000|2020-09-07 08:35:00|3312.13|3274.13|3304.3|3266.3|3312.21|3274.21|3304.3|3266.3|277
1599468000000|2020-09-07 08:40:00|3304.18|3266.18|3305.48|3267.48|3306.53|3268.53|3303.87|3265.87|263
1599468300000|2020-09-07 08:45:00|3305.46|3267.46|3298.56|3260.56|3306.37|3268.37|3298.37|3260.37|260
1599468600000|2020-09-07 08:50:00|3298.55|3260.55|3293.79|3255.79|3299.22|3261.22|3293.62|3255.62|273
1599468900000|2020-09-07 08:55:00|3293.78|3255.78|3289.57|3251.57|3294.69|3256.69|3289.56|3251.56|278
1599469200000|2020-09-07 09:00:00|3289.63|3251.63|3299.54|3261.54|3299.6|3261.6|3289.38|3251.38|268
1599469500000|2020-09-07 09:05:00|3299.49|3261.49|3288.4|3250.4|3300.69|3262.69|3288.35|3250.35|274
1599469800000|2020-09-07 09:10:00|3288.45|3250.45|3282.81|3244.81|3288.45|3250.45|3282.12|3244.12|266
1599470100000|2020-09-07 09:15:00|3282.89|3244.89|3288.76|3250.76|3290.74|3252.74|3282.71|3244.71|274
1599470400000|2020-09-07 09:20:00|3288.7|3250.7|3289.97|3251.97|3293.65|3255.65|3286.53|3248.53|268
1599470700000|2020-09-07 09:25:00|3289.91|3251.91|3300.94|3262.94|3300.94|3262.94|3287.93|3249.93|289
1599471000000|2020-09-07 09:30:00|3300.93|3262.93|3307.63|3269.63|3309.32|3271.32|3300.74|3262.74|281
1599471300000|2020-09-07 09:35:00|3307.58|3269.58|3304.3|3266.3|3307.58|3269.58|3301.89|3263.89|274
1599471600000|2020-09-07 09:40:00|3304.31|3266.31|3291.4|3253.4|3304.55|3266.55|3291.4|3253.4|281
1599471900000|2020-09-07 09:45:00|3291.34|3253.34|3283.83|3245.83|3293.67|3255.67|3283.78|3245.78|273
1599472200000|2020-09-07 09:50:00|3283.73|3245.73|3280.68|3242.68|3283.73|3245.73|3277.18|3239.18|276
1599472500000|2020-09-07 09:55:00|3280.71|3242.71|3276.29|3238.29|3282.12|3244.12|3272.49|3234.49|286
1599472800000|2020-09-07 10:00:00|3276.28|3238.28|3276.68|3238.68|3281.13|3243.13|3273.45|3235.45|290
1599473100000|2020-09-07 10:05:00|3276.74|3238.74|3283.89|3245.89|3284.1|3246.1|3274.51|3236.51|276
1599473400000|2020-09-07 10:10:00|3283.94|3245.94|3286.52|3248.52|3289.77|3251.77|3279.19|3241.19|281
1599473700000|2020-09-07 10:15:00|3286.42|3248.42|3266.99|3228.99|3286.42|3248.42|3266.99|3228.99|280
1599474000000|2020-09-07 10:20:00|3266.72|3228.72|3261.86|3223.86|3267.27|3229.27|3260.18|3222.18|291
1599474300000|2020-09-07 10:25:00|3262.06|3224.06|3258.1|3220.1|3265|3227|3257.64|3219.64|280
1599474600000|2020-09-07 10:30:00|3258.14|3220.14|3258.86|3220.86|3261.13|3223.13|3253.89|3215.89|288
1599474900000|2020-09-07 10:35:00|3258.84|3220.84|3249.41|3211.41|3258.87|3220.87|3245.29|3207.29|277
1599475200000|2020-09-07 10:40:00|3249.49|3211.49|3263.81|3225.81|3266.73|3228.73|3249.49|3211.49|288
1599475500000|2020-09-07 10:45:00|3263.54|3225.54|3265.3|3227.3|3266.36|3228.36|3261.49|3223.49|276
1599475800000|2020-09-07 10:50:00|3265.27|3227.27|3261.24|3223.24|3265.27|3227.27|3261.24|3223.24|261
1599476100000|2020-09-07 10:55:00|3261.23|3223.23|3251.82|3213.82|3263.07|3225.07|3251.82|3213.82|274
1599476400000|2020-09-07 11:00:00|3251.67|3213.67|3261.42|3223.42|3261.42|3223.42|3222.17|3184.17|296
1599476700000|2020-09-07 11:05:00|3261.74|3223.74|3266.64|3228.64|3272.36|3234.36|3258.26|3220.26|295
1599477000000|2020-09-07 11:10:00|3266.93|3228.93|3273.42|3235.42|3274.04|3236.04|3262.24|3224.24|276
1599477300000|2020-09-07 11:15:00|3273.41|3235.41|3265.69|3227.69|3277.26|3239.26|3263.57|3225.57|286
1599477600000|2020-09-07 11:20:00|3265.71|3227.71|3247|3209|3265.98|3227.98|3247|3209|281
1599477900000|2020-09-07 11:25:00|3246.99|3208.99|3238.6|3200.6|3247.75|3209.75|3235.06|3197.06|292
1599478200000|2020-09-07 11:30:00|3238.83|3200.83|3230.77|3192.77|3244.27|3206.27|3230.31|3192.31|290
1599478500000|2020-09-07 11:35:00|3230.87|3192.87|3213.09|3175.09|3238.01|3200.01|3211.65|3173.65|293
1599478800000|2020-09-07 11:40:00|3213.12|3175.12|3207.93|3169.93|3226.05|3188.05|3205.35|3167.35|296
1599479100000|2020-09-07 11:45:00|3208.08|3170.08|3207.67|3169.67|3218.81|3180.81|3206.69|3168.69|298
1599479400000|2020-09-07 11:50:00|3207.73|3169.73|3215.28|3177.28|3217.13|3179.13|3207.73|3169.73|285
1599479700000|2020-09-07 11:55:00|3215.32|3177.32|3228.78|3190.78|3230.75|3192.75|3215.26|3177.26|289
1599480000000|2020-09-07 12:00:00|3228.76|3190.76|3237.96|3199.96|3240.92|3202.92|3228.6|3190.6|287
1599480300000|2020-09-07 12:05:00|3237.58|3199.58|3218.28|3180.28|3237.58|3199.58|3216.89|3178.89|291
1599480600000|2020-09-07 12:10:00|3218.36|3180.36|3210.38|3172.38|3223.73|3185.73|3208.98|3170.98|290
1599480900000|2020-09-07 12:15:00|3210.07|3172.07|3223.85|3185.85|3224.6|3186.6|3187.77|3149.77|295
1599481200000|2020-09-07 12:20:00|3223.76|3185.76|3205.67|3167.67|3225.95|3187.95|3205.6|3167.6|291
1599481500000|2020-09-07 12:25:00|3205.58|3167.58|3204.01|3166.01|3207.52|3169.52|3194.77|3156.77|285
1599481800000|2020-09-07 12:30:00|3203.93|3165.93|3170.97|3132.97|3203.93|3165.93|3170.91|3132.91|290
1599482100000|2020-09-07 12:35:00|3171.77|3133.77|3170.14|3132.14|3180.28|3142.28|3166.44|3128.44|296
1599482400000|2020-09-07 12:40:00|3170.31|3132.31|3156.76|3118.76|3178.85|3140.85|3156.76|3118.76|294
1599482700000|2020-09-07 12:45:00|3156.71|3118.71|3150.54|3112.54|3172.33|3134.33|3149.08|3111.08|292
1599483000000|2020-09-07 12:50:00|3150.78|3112.78|3172.7|3134.7|3173.7|3135.7|3147.17|3109.17|294
1599483300000|2020-09-07 12:55:00|3172.76|3134.76|3179.24|3141.24|3185.07|3147.07|3171.36|3133.36|296
1599483600000|2020-09-07 13:00:00|3179.31|3141.31|3167.64|3129.64|3185.68|3147.68|3167.64|3129.64|295
1599483900000|2020-09-07 13:05:00|3167.52|3129.52|3168.26|3130.26|3173.26|3135.26|3157.38|3119.38|292
1599484200000|2020-09-07 13:10:00|3168.24|3130.24|3199.4|3161.4|3199.4|3161.4|3168.06|3130.06|294
1599484500000|2020-09-07 13:15:00|3199.9|3161.9|3234.46|3196.46|3243.32|3205.32|3199.9|3161.9|296
1599484800000|2020-09-07 13:20:00|3234.16|3196.16|3224.46|3186.46|3234.16|3196.16|3221.05|3183.05|294
1599485100000|2020-09-07 13:25:00|3224.25|3186.25|3225.35|3187.35|3226.34|3188.34|3210.35|3172.35|294
1599485400000|2020-09-07 13:30:00|3224.86|3186.86|3232.34|3194.34|3232.34|3194.34|3213.47|3175.47|293
1599485700000|2020-09-07 13:35:00|3232.36|3194.36|3243.21|3205.21|3250.39|3212.39|3232.36|3194.36|295
1599486000000|2020-09-07 13:40:00|3243.15|3205.15|3258.72|3220.72|3258.72|3220.72|3242.9|3204.9|288
1599486300000|2020-09-07 13:45:00|3258.95|3220.95|3254.38|3216.38|3274.93|3236.93|3252.99|3214.99|294
1599486600000|2020-09-07 13:50:00|3254.48|3216.48|3261.14|3223.14|3261.14|3223.14|3250.09|3212.09|286
1599486900000|2020-09-07 13:55:00|3261.58|3223.58|3257.34|3219.34|3265.89|3227.89|3257.34|3219.34|291
1599487200000|2020-09-07 14:00:00|3257.29|3219.29|3251.09|3213.09|3257.29|3219.29|3248.18|3210.18|291
1599487500000|2020-09-07 14:05:00|3251.2|3213.2|3256.33|3218.33|3256.33|3218.33|3247.78|3209.78|285
1599487800000|2020-09-07 14:10:00|3256.43|3218.43|3252.58|3214.58|3259.94|3221.94|3245.47|3207.47|295
1599488100000|2020-09-07 14:15:00|3252.54|3214.54|3251.82|3213.82|3256.1|3218.1|3249.33|3211.33|286
1599488400000|2020-09-07 14:20:00|3251.77|3213.77|3255.04|3217.04|3260.63|3222.63|3251.75|3213.75|274
1599488700000|2020-09-07 14:25:00|3254.84|3216.84|3258|3220|3258.18|3220.18|3249.12|3211.12|281
1599489000000|2020-09-07 14:30:00|3257.79|3219.79|3253.59|3215.59|3260.43|3222.43|3251.56|3213.56|290
1599489300000|2020-09-07 14:35:00|3253.68|3215.68|3247.1|3209.1|3253.98|3215.98|3245.8|3207.8|284
1599489600000|2020-09-07 14:40:00|3247.08|3209.08|3231.43|3193.43|3248.44|3210.44|3231.43|3193.43|286
1599489900000|2020-09-07 14:45:00|3231.35|3193.35|3216.77|3178.77|3231.35|3193.35|3214.89|3176.89|285
1599490200000|2020-09-07 14:50:00|3216.87|3178.87|3227.5|3189.5|3228|3190|3216.6|3178.6|285
1599490500000|2020-09-07 14:55:00|3227.51|3189.51|3227.19|3189.19|3232.44|3194.44|3225.86|3187.86|283
1599490800000|2020-09-07 15:00:00|3227.16|3189.16|3221.97|3183.97|3227.18|3189.18|3212.07|3174.07|284
1599491100000|2020-09-07 15:05:00|3222.04|3184.04|3247.34|3209.34|3247.65|3209.65|3222.04|3184.04|287
1599491400000|2020-09-07 15:10:00|3247.58|3209.58|3246.49|3208.49|3250.98|3212.98|3245.68|3207.68|284
1599491700000|2020-09-07 15:15:00|3246.4|3208.4|3251.47|3213.47|3257.23|3219.23|3246.11|3208.11|289
1599492000000|2020-09-07 15:20:00|3251.45|3213.45|3269.13|3231.13|3269.14|3231.14|3251.32|3213.32|274
1599492300000|2020-09-07 15:25:00|3269.34|3231.34|3284.34|3246.34|3294.35|3256.35|3268.37|3230.37|294
1599492600000|2020-09-07 15:30:00|3284.35|3246.35|3282.19|3244.19|3291.18|3253.18|3278.93|3240.93|291
1599492900000|2020-09-07 15:35:00|3282.24|3244.24|3288.45|3250.45|3290.17|3252.17|3277.06|3239.06|286
1599493200000|2020-09-07 15:40:00|3288.44|3250.44|3288.42|3250.42|3293.76|3255.76|3286.66|3248.66|283
1599493500000|2020-09-07 15:45:00|3288.3|3250.3|3304.98|3266.98|3304.98|3266.98|3286.51|3248.51|286
1599493800000|2020-09-07 15:50:00|3305.39|3267.39|3297.79|3259.79|3306.51|3268.51|3297.06|3259.06|282
1599494100000|2020-09-07 15:55:00|3297.75|3259.75|3295.71|3257.71|3298.45|3260.45|3293|3255|283
1599494400000|2020-09-07 16:00:00|3295.53|3257.53|3298.3|3260.3|3300.3|3262.3|3287.77|3249.77|288
1599494700000|2020-09-07 16:05:00|3298.43|3260.43|3324.95|3286.95|3325.87|3287.87|3298.43|3260.43|292
1599495000000|2020-09-07 16:10:00|3324.76|3286.76|3324.68|3286.68|3326.33|3288.33|3318.39|3280.39|289
1599495300000|2020-09-07 16:15:00|3324.54|3286.54|3333.12|3295.12|3333.12|3295.12|3316.02|3278.02|291
1599495600000|2020-09-07 16:20:00|3333.09|3295.09|3311.5|3273.5|3333.8|3295.8|3310.94|3272.94|290
1599495900000|2020-09-07 16:25:00|3311.45|3273.45|3306.41|3268.41|3314.26|3276.26|3306.41|3268.41|286
1599496200000|2020-09-07 16:30:00|3306.24|3268.24|3306.74|3268.74|3315.12|3277.12|3306.03|3268.03|279
1599496500000|2020-09-07 16:35:00|3306.48|3268.48|3309.22|3271.22|3310.14|3272.14|3299.52|3261.52|284
1599496800000|2020-09-07 16:40:00|3309.06|3271.06|3303.97|3265.97|3310.16|3272.16|3301.83|3263.83|274
1599497100000|2020-09-07 16:45:00|3303.92|3265.92|3309.8|3271.8|3312.35|3274.35|3302.55|3264.55|279
1599497400000|2020-09-07 16:50:00|3309.85|3271.85|3304.3|3266.3|3313.72|3275.72|3301.62|3263.62|284
1599497700000|2020-09-07 16:55:00|3304.34|3266.34|3309.3|3271.3|3310.4|3272.4|3301.45|3263.45|281
1599498000000|2020-09-07 17:00:00|3309.22|3271.22|3296.78|3258.78|3310.83|3272.83|3296.78|3258.78|277
1599498300000|2020-09-07 17:05:00|3296.76|3258.76|3302.08|3264.08|3302.18|3264.18|3295.33|3257.33|270
1599498600000|2020-09-07 17:10:00|3302.11|3264.11|3306.25|3268.25|3306.25|3268.25|3297.43|3259.43|276
1599498900000|2020-09-07 17:15:00|3306.3|3268.3|3302.26|3264.26|3306.53|3268.53|3299.7|3261.7|273
1599499200000|2020-09-07 17:20:00|3302.5|3264.5|3302.71|3264.71|3302.87|3264.87|3298.16|3260.16|273
1599499500000|2020-09-07 17:25:00|3302.64|3264.64|3311.85|3273.85|3312.09|3274.09|3302.27|3264.27|282
1599499800000|2020-09-07 17:30:00|3311.87|3273.87|3306.59|3268.59|3313.28|3275.28|3306.59|3268.59|273
1599500100000|2020-09-07 17:35:00|3306.44|3268.44|3297.07|3259.07|3306.51|3268.51|3297.06|3259.06|274
1599500400000|2020-09-07 17:40:00|3297.16|3259.16|3312.59|3274.59|3312.59|3274.59|3296.21|3258.21|284
1599500700000|2020-09-07 17:45:00|3312.85|3274.85|3312.69|3274.69|3314.48|3276.48|3311.13|3273.13|271
1599501000000|2020-09-07 17:50:00|3312.72|3274.72|3312.53|3274.53|3313.55|3275.55|3310.39|3272.39|276
1599501300000|2020-09-07 17:55:00|3312.58|3274.58|3306.24|3268.24|3312.58|3274.58|3305.31|3267.31|275
1599501600000|2020-09-07 18:00:00|3306.33|3268.33|3316.6|3278.6|3317.13|3279.13|3306.11|3268.11|274
1599501900000|2020-09-07 18:05:00|3316.59|3278.59|3311.39|3273.39|3317.42|3279.42|3309.61|3271.61|254
1599502200000|2020-09-07 18:10:00|3311.5|3273.5|3304.8|3266.8|3311.51|3273.51|3303.86|3265.86|263
1599502500000|2020-09-07 18:15:00|3304.69|3266.69|3307.46|3269.46|3308.14|3270.14|3303.97|3265.97|268
1599502800000|2020-09-07 18:20:00|3307.53|3269.53|3292.05|3254.05|3308.37|3270.37|3292.05|3254.05|281
1599503100000|2020-09-07 18:25:00|3291.88|3253.88|3291.77|3253.77|3292.97|3254.97|3291.13|3253.13|266
1599503400000|2020-09-07 18:30:00|3291.93|3253.93|3300.97|3262.97|3307.01|3269.01|3291.93|3253.93|281
1599503700000|2020-09-07 18:35:00|3300.98|3262.98|3300.68|3262.68|3304.15|3266.15|3300.6|3262.6|267
1599504000000|2020-09-07 18:40:00|3300.56|3262.56|3301.29|3263.29|3305.69|3267.69|3299.71|3261.71|273
1599504300000|2020-09-07 18:45:00|3301.3|3263.3|3301.65|3263.65|3304.58|3266.58|3301.02|3263.02|266
1599504600000|2020-09-07 18:50:00|3301.64|3263.64|3295.88|3257.88|3301.65|3263.65|3294.8|3256.8|260
1599504900000|2020-09-07 18:55:00|3295.86|3257.86|3299.18|3261.18|3300.12|3262.12|3295.62|3257.62|280
1599505200000|2020-09-07 19:00:00|3299.25|3261.25|3305.45|3267.45|3308.17|3270.17|3299.22|3261.22|262
1599505500000|2020-09-07 19:05:00|3305.49|3267.49|3311.75|3273.75|3312.09|3274.09|3305.05|3267.05|260
1599505800000|2020-09-07 19:10:00|3311.7|3273.7|3315.49|3277.49|3317.21|3279.21|3311.44|3273.44|268
1599506100000|2020-09-07 19:15:00|3315.39|3277.39|3318.59|3280.59|3318.8|3280.8|3312.84|3274.84|269
1599506400000|2020-09-07 19:20:00|3318.68|3280.68|3320.35|3282.35|3323.03|3285.03|3317.5|3279.5|278
1599506700000|2020-09-07 19:25:00|3320.3|3282.3|3318.95|3280.95|3320.35|3282.35|3317.29|3279.29|258
1599507000000|2020-09-07 19:30:00|3319|3281|3301.86|3263.86|3320.94|3282.94|3301.27|3263.27|280
1599507300000|2020-09-07 19:35:00|3301.87|3263.87|3295.15|3257.15|3302.09|3264.09|3294.84|3256.84|276
1599507600000|2020-09-07 19:40:00|3295.16|3257.16|3292.65|3254.65|3299.96|3261.96|3290.35|3252.35|270
1599507900000|2020-09-07 19:45:00|3292.67|3254.67|3283.95|3245.95|3294.56|3256.56|3283.72|3245.72|273
1599508200000|2020-09-07 19:50:00|3283.59|3245.59|3287.46|3249.46|3289.1|3251.1|3283.12|3245.12|267
1599508500000|2020-09-07 19:55:00|3287.43|3249.43|3291.11|3253.11|3291.15|3253.15|3286.57|3248.57|264
1599508800000|2020-09-07 20:00:00|3291.07|3253.07|3290.92|3252.92|3293|3255|3289.06|3251.06|269
1599509100000|2020-09-07 20:05:00|3290.85|3252.85|3276.37|3238.37|3291.52|3253.52|3273.54|3235.54|280
1599509400000|2020-09-07 20:10:00|3276.43|3238.43|3279.84|3241.84|3279.84|3241.84|3269.9|3231.9|287
1599509700000|2020-09-07 20:15:00|3279.85|3241.85|3283.37|3245.37|3284.32|3246.32|3277.52|3239.52|270
1599510000000|2020-09-07 20:20:00|3283.39|3245.39|3283.08|3245.08|3283.78|3245.78|3280.58|3242.58|268
1599510300000|2020-09-07 20:25:00|3283.09|3245.09|3291.92|3253.92|3292.11|3254.11|3283.09|3245.09|267
1599510600000|2020-09-07 20:30:00|3291.89|3253.89|3288.52|3250.52|3292.08|3254.08|3287.22|3249.22|269
1599510900000|2020-09-07 20:35:00|3288.43|3250.43|3299.19|3261.19|3299.22|3261.22|3288.23|3250.23|267
1599511200000|2020-09-07 20:40:00|3299.25|3261.25|3300.15|3262.15|3300.18|3262.18|3296.11|3258.11|260
1599511500000|2020-09-07 20:45:00|3300.19|3262.19|3297.11|3259.11|3300.96|3262.96|3295.23|3257.23|263
1599511800000|2020-09-07 20:50:00|3297.15|3259.15|3303.18|3265.18|3303.19|3265.19|3297.15|3259.15|255
1599512100000|2020-09-07 20:55:00|3303.17|3265.17|3298.26|3260.26|3303.74|3265.74|3291.04|3253.04|279
1599512400000|2020-09-07 21:00:00|3298.29|3260.29|3306.25|3268.25|3308.04|3270.04|3298.27|3260.27|284
1599512700000|2020-09-07 21:05:00|3306.26|3268.26|3307.08|3269.08|3307.74|3269.74|3305.34|3267.34|265
1599513000000|2020-09-07 21:10:00|3307.04|3269.04|3306.25|3268.25|3307.04|3269.04|3302.46|3264.46|273
1599513300000|2020-09-07 21:15:00|3306.46|3268.46|3309.04|3271.04|3309.39|3271.39|3306.46|3268.46|261
1599513600000|2020-09-07 21:20:00|3309.07|3271.07|3305.03|3267.03|3309.07|3271.07|3302.2|3264.2|263
1599513900000|2020-09-07 21:25:00|3305.06|3267.06|3310.96|3272.96|3314.39|3276.39|3305.06|3267.06|268
1599514200000|2020-09-07 21:30:00|3310.89|3272.89|3309.07|3271.07|3311.62|3273.62|3308.05|3270.05|268
1599514500000|2020-09-07 21:35:00|3309.06|3271.06|3305.69|3267.69|3309.09|3271.09|3305.69|3267.69|248
1599514800000|2020-09-07 21:40:00|3305.65|3267.65|3311.92|3273.92|3311.98|3273.98|3305.62|3267.62|264
1599515100000|2020-09-07 21:45:00|3311.98|3273.98|3309.23|3271.23|3314.48|3276.48|3309.21|3271.21|268
1599515400000|2020-09-07 21:50:00|3309.24|3271.24|3292.11|3254.11|3309.24|3271.24|3292.11|3254.11|275
1599515700000|2020-09-07 21:55:00|3292.05|3254.05|3292.42|3254.42|3293.93|3255.93|3291.62|3253.62|258
1599516000000|2020-09-07 22:00:00|3292.46|3254.46|3314.75|3276.75|3314.84|3276.84|3292.39|3254.39|277
1599516300000|2020-09-07 22:05:00|3314.71|3276.71|3322.86|3284.86|3324.41|3286.41|3314.69|3276.69|285
1599516600000|2020-09-07 22:10:00|3322.98|3284.98|3326.01|3288.01|3329.98|3291.98|3322.4|3284.4|277
1599516900000|2020-09-07 22:15:00|3325.97|3287.97|3325.83|3287.83|3329.1|3291.1|3325.81|3287.81|267
1599517200000|2020-09-07 22:20:00|3325.75|3287.75|3333.46|3295.46|3335.06|3297.06|3324.94|3286.94|274
1599517500000|2020-09-07 22:25:00|3333.42|3295.42|3332.53|3294.53|3333.96|3295.96|3323.68|3285.68|283
1599517800000|2020-09-07 22:30:00|3332.57|3294.57|3347.97|3309.97|3354.89|3316.89|3332.57|3294.57|288
1599518100000|2020-09-07 22:35:00|3348.21|3310.21|3348|3310|3353.7|3315.7|3347.83|3309.83|289
1599518400000|2020-09-07 22:40:00|3348.02|3310.02|3369.03|3331.03|3369.82|3331.82|3348.02|3310.02|292
1599518700000|2020-09-07 22:45:00|3369.07|3331.07|3366|3328|3372.85|3334.85|3361.39|3323.39|286
1599519000000|2020-09-07 22:50:00|3366.03|3328.03|3352.26|3314.26|3371.99|3333.99|3352.26|3314.26|282
1599519300000|2020-09-07 22:55:00|3351.4|3313.4|3359.52|3321.52|3361.86|3323.86|3351.26|3313.26|291
1599519600000|2020-09-07 23:00:00|3359.59|3321.59|3355.47|3317.47|3364.31|3326.31|3355.37|3317.37|274
1599519900000|2020-09-07 23:05:00|3355.14|3317.14|3352.36|3314.36|3355.14|3317.14|3351.83|3313.83|269
1599520200000|2020-09-07 23:10:00|3352.41|3314.41|3360.41|3322.41|3360.54|3322.54|3351.94|3313.94|268
1599520500000|2020-09-07 23:15:00|3360.44|3322.44|3361.29|3323.29|3368.91|3330.91|3360.25|3322.25|278
1599520800000|2020-09-07 23:20:00|3361.25|3323.25|3352.36|3314.36|3362.17|3324.17|3352.36|3314.36|278
1599521100000|2020-09-07 23:25:00|3352.35|3314.35|3355.25|3317.25|3356.99|3318.99|3352.35|3314.35|265
1599521400000|2020-09-07 23:30:00|3355.28|3317.28|3360.28|3322.28|3365.39|3327.39|3355.28|3317.28|273
1599521700000|2020-09-07 23:35:00|3360.2|3322.2|3352.5|3314.5|3362.69|3324.69|3352.16|3314.16|278
1599522000000|2020-09-07 23:40:00|3352.53|3314.53|3354.97|3316.97|3355.42|3317.42|3349.77|3311.77|274
1599522300000|2020-09-07 23:45:00|3355.01|3317.01|3356.91|3318.91|3357.2|3319.2|3353.54|3315.54|266
1599522600000|2020-09-07 23:50:00|3356.73|3318.73|3352.05|3314.05|3357.65|3319.65|3351.46|3313.46|267
1599522900000|2020-09-07 23:55:00|3352.01|3314.01|3364.06|3326.06|3364.06|3326.06|3351.97|3313.97|278
1599523200000|2020-09-08 00:00:00|3364.14|3326.14|3366.6|3328.6|3372.64|3334.64|3364.14|3326.14|286
1599523500000|2020-09-08 00:05:00|3366.54|3328.54|3365|3327|3366.54|3328.54|3361.76|3323.76|281
1599523800000|2020-09-08 00:10:00|3364.88|3326.88|3367.68|3329.68|3368.3|3330.3|3364.79|3326.79|280
1599524100000|2020-09-08 00:15:00|3367.65|3329.65|3368.88|3330.88|3368.88|3330.88|3362.69|3324.69|269
1599524400000|2020-09-08 00:20:00|3368.9|3330.9|3362.83|3324.83|3381.33|3343.33|3362.83|3324.83|288
1599524700000|2020-09-08 00:25:00|3362.62|3324.62|3345.7|3307.7|3362.62|3324.62|3344.44|3306.44|287
1599525000000|2020-09-08 00:30:00|3345.67|3307.67|3347.14|3309.14|3352.23|3314.23|3345.67|3307.67|282
1599525300000|2020-09-08 00:35:00|3347.04|3309.04|3344.09|3306.09|3347.04|3309.04|3339.69|3301.69|283
1599525600000|2020-09-08 00:40:00|3344.03|3306.03|3341.52|3303.52|3344.15|3306.15|3340.93|3302.93|280
1599525900000|2020-09-08 00:45:00|3341.57|3303.57|3340.47|3302.47|3341.7|3303.7|3338.09|3300.09|273
1599526200000|2020-09-08 00:50:00|3340.54|3302.54|3343.66|3305.66|3343.84|3305.84|3339.02|3301.02|276
1599526500000|2020-09-08 00:55:00|3343.67|3305.67|3338.81|3300.81|3346.28|3308.28|3338.81|3300.81|279
1599526800000|2020-09-08 01:00:00|3338.64|3300.64|3348.36|3310.36|3349.23|3311.23|3337.08|3299.08|275
1599527100000|2020-09-08 01:05:00|3348.4|3310.4|3346.52|3308.52|3349.84|3311.84|3345.9|3307.9|277
1599527400000|2020-09-08 01:10:00|3346.5|3308.5|3349.26|3311.26|3349.26|3311.26|3346.04|3308.04|267
1599527700000|2020-09-08 01:15:00|3349.38|3311.38|3354.77|3316.77|3354.79|3316.79|3345.64|3307.64|272
1599528000000|2020-09-08 01:20:00|3354.79|3316.79|3350.38|3312.38|3356.98|3318.98|3350.38|3312.38|272
1599528300000|2020-09-08 01:25:00|3350.22|3312.22|3352.63|3314.63|3353.02|3315.02|3347.04|3309.04|262
1599528600000|2020-09-08 01:30:00|3352.67|3314.67|3345.49|3307.49|3353.39|3315.39|3345.49|3307.49|279
1599528900000|2020-09-08 01:35:00|3345.34|3307.34|3339.28|3301.28|3345.45|3307.45|3339.27|3301.27|273
1599529200000|2020-09-08 01:40:00|3339.26|3301.26|3335.26|3297.26|3341.17|3303.17|3335.26|3297.26|265
1599529500000|2020-09-08 01:45:00|3335.13|3297.13|3334.02|3296.02|3335.13|3297.13|3332.77|3294.77|259
1599529800000|2020-09-08 01:50:00|3334.03|3296.03|3339.25|3301.25|3339.87|3301.87|3332.75|3294.75|255
1599530100000|2020-09-08 01:55:00|3339.22|3301.22|3333.38|3295.38|3339.58|3301.58|3333.24|3295.24|264
1599530400000|2020-09-08 02:00:00|3333.4|3295.4|3336.25|3298.25|3337.87|3299.87|3333.35|3295.35|255
1599530700000|2020-09-08 02:05:00|3336.27|3298.27|3342.92|3304.92|3342.92|3304.92|3335.7|3297.7|259
1599531000000|2020-09-08 02:10:00|3342.97|3304.97|3341.45|3303.45|3344.61|3306.61|3340.03|3302.03|274
1599531300000|2020-09-08 02:15:00|3341.49|3303.49|3342.4|3304.4|3342.78|3304.78|3338.41|3300.41|270
1599531600000|2020-09-08 02:20:00|3342.37|3304.37|3342.37|3304.37|3345.38|3307.38|3342.05|3304.05|275
1599531900000|2020-09-08 02:25:00|3342.36|3304.36|3353.63|3315.63|3353.63|3315.63|3342.36|3304.36|271
1599532200000|2020-09-08 02:30:00|3353.55|3315.55|3351.25|3313.25|3354.41|3316.41|3350.73|3312.73|263
1599532500000|2020-09-08 02:35:00|3351.27|3313.27|3355.16|3317.16|3355.23|3317.23|3351.2|3313.2|270
1599532800000|2020-09-08 02:40:00|3355.19|3317.19|3355.19|3317.19|3358.75|3320.75|3355.18|3317.18|276
1599533100000|2020-09-08 02:45:00|3355.14|3317.14|3358.58|3320.58|3358.68|3320.68|3354.81|3316.81|263
1599533400000|2020-09-08 02:50:00|3358.64|3320.64|3360.48|3322.48|3360.6|3322.6|3355.44|3317.44|275
1599533700000|2020-09-08 02:55:00|3360.49|3322.49|3358.74|3320.74|3362.27|3324.27|3358.69|3320.69|271
1599534000000|2020-09-08 03:00:00|3358.73|3320.73|3365.72|3327.72|3365.81|3327.81|3358.65|3320.65|270
1599534300000|2020-09-08 03:05:00|3366.04|3328.04|3365.43|3327.43|3366.27|3328.27|3363.56|3325.56|274
1599534600000|2020-09-08 03:10:00|3365.51|3327.51|3363.93|3325.93|3371.1|3333.1|3363.93|3325.93|270
1599534900000|2020-09-08 03:15:00|3363.84|3325.84|3351.29|3313.29|3364.23|3326.23|3350.89|3312.89|276
1599535200000|2020-09-08 03:20:00|3351.35|3313.35|3348.69|3310.69|3351.39|3313.39|3346.64|3308.64|276
1599535500000|2020-09-08 03:25:00|3348.67|3310.67|3342.64|3304.64|3348.76|3310.76|3342.1|3304.1|273
1599535800000|2020-09-08 03:30:00|3342.74|3304.74|3340.25|3302.25|3348.3|3310.3|3339.13|3301.13|277
1599536100000|2020-09-08 03:35:00|3340.2|3302.2|3338.56|3300.56|3343.08|3305.08|3338.05|3300.05|265
1599536400000|2020-09-08 03:40:00|3338.63|3300.63|3338.5|3300.5|3341.15|3303.15|3337.95|3299.95|265
1599536700000|2020-09-08 03:45:00|3338.46|3300.46|3341.47|3303.47|3342.18|3304.18|3338.33|3300.33|263
1599537000000|2020-09-08 03:50:00|3341.42|3303.42|3341.56|3303.56|3342.41|3304.41|3335.53|3297.53|277
1599537300000|2020-09-08 03:55:00|3341.6|3303.6|3337.08|3299.08|3342.25|3304.25|3336.77|3298.77|271
1599537600000|2020-09-08 04:00:00|3337.13|3299.13|3342.3|3304.3|3342.47|3304.47|3336.28|3298.28|267
1599537900000|2020-09-08 04:05:00|3342.35|3304.35|3343.14|3305.14|3343.82|3305.82|3341.92|3303.92|267
1599538200000|2020-09-08 04:10:00|3343.08|3305.08|3346.34|3308.34|3346.98|3308.98|3341.96|3303.96|258
1599538500000|2020-09-08 04:15:00|3346.36|3308.36|3346.98|3308.98|3348.99|3310.99|3346.02|3308.02|272
1599538800000|2020-09-08 04:20:00|3347.08|3309.08|3341.07|3303.07|3347.75|3309.75|3341.07|3303.07|277
1599539100000|2020-09-08 04:25:00|3341.06|3303.06|3326.41|3288.41|3341.06|3303.06|3326.18|3288.18|279
1599539400000|2020-09-08 04:30:00|3326.38|3288.38|3328.22|3290.22|3329.12|3291.12|3325.54|3287.54|276
1599539700000|2020-09-08 04:35:00|3328.33|3290.33|3320.58|3282.58|3328.7|3290.7|3320.38|3282.38|271
1599540000000|2020-09-08 04:40:00|3320.54|3282.54|3315.84|3277.84|3322.68|3284.68|3314.48|3276.48|280
1599540300000|2020-09-08 04:45:00|3315.96|3277.96|3319.75|3281.75|3319.83|3281.83|3312.63|3274.63|277
1599540600000|2020-09-08 04:50:00|3319.79|3281.79|3324.9|3286.9|3325.9|3287.9|3319.79|3281.79|259
1599540900000|2020-09-08 04:55:00|3324.91|3286.91|3326.94|3288.94|3329.5|3291.5|3324.31|3286.31|272
1599541200000|2020-09-08 05:00:00|3326.92|3288.92|3322.77|3284.77|3329.79|3291.79|3322.77|3284.77|281
1599541500000|2020-09-08 05:05:00|3323.13|3285.13|3326.87|3288.87|3326.87|3288.87|3319.98|3281.98|278
1599541800000|2020-09-08 05:10:00|3326.94|3288.94|3326.3|3288.3|3329.26|3291.26|3325.45|3287.45|271
1599542100000|2020-09-08 05:15:00|3326.34|3288.34|3331.02|3293.02|3333.16|3295.16|3326.34|3288.34|271
1599542400000|2020-09-08 05:20:00|3331.05|3293.05|3328.94|3290.94|3331.1|3293.1|3327.35|3289.35|259
1599542700000|2020-09-08 05:25:00|3328.97|3290.97|3319.32|3281.32|3329.04|3291.04|3318.1|3280.1|279
1599543000000|2020-09-08 05:30:00|3319.39|3281.39|3325.11|3287.11|3325.11|3287.11|3317.81|3279.81|275
1599543300000|2020-09-08 05:35:00|3325.15|3287.15|3325.94|3287.94|3328.45|3290.45|3325.12|3287.12|271
1599543600000|2020-09-08 05:40:00|3325.96|3287.96|3316.13|3278.13|3326.27|3288.27|3316.13|3278.13|273
1599543900000|2020-09-08 05:45:00|3316.07|3278.07|3319.98|3281.98|3319.98|3281.98|3315.9|3277.9|273
1599544200000|2020-09-08 05:50:00|3320.08|3282.08|3320.48|3282.48|3326.32|3288.32|3319.9|3281.9|274
1599544500000|2020-09-08 05:55:00|3320.42|3282.42|3315.58|3277.58|3320.48|3282.48|3315.19|3277.19|279
1599544800000|2020-09-08 06:00:00|3315.49|3277.49|3322.53|3284.53|3322.6|3284.6|3314.55|3276.55|271
1599545100000|2020-09-08 06:05:00|3322.49|3284.49|3324.16|3286.16|3324.24|3286.24|3320.95|3282.95|262
1599545400000|2020-09-08 06:10:00|3324.47|3286.47|3325.47|3287.47|3326.92|3288.92|3324.47|3286.47|251
1599545700000|2020-09-08 06:15:00|3325.5|3287.5|3333.26|3295.26|3333.26|3295.26|3325.05|3287.05|273
1599546000000|2020-09-08 06:20:00|3333.38|3295.38|3334.23|3296.23|3335.54|3297.54|3333.08|3295.08|264
1599546300000|2020-09-08 06:25:00|3334.21|3296.21|3333.21|3295.21|3334.32|3296.32|3332.16|3294.16|275
1599546600000|2020-09-08 06:30:00|3333.22|3295.22|3315.85|3277.85|3334|3296|3314.95|3276.95|280
1599546900000|2020-09-08 06:35:00|3315.79|3277.79|3312.96|3274.96|3315.91|3277.91|3309.85|3271.85|266
1599547200000|2020-09-08 06:40:00|3312.91|3274.91|3317.09|3279.09|3317.19|3279.19|3312.38|3274.38|271
1599547500000|2020-09-08 06:45:00|3317.08|3279.08|3324.72|3286.72|3324.8|3286.8|3317.08|3279.08|277
1599547800000|2020-09-08 06:50:00|3324.74|3286.74|3350.32|3312.32|3350.64|3312.64|3323.69|3285.69|294
1599548100000|2020-09-08 06:55:00|3350.43|3312.43|3352.21|3314.21|3355|3317|3347.4|3309.4|287
1599548400000|2020-09-08 07:00:00|3352.24|3314.24|3344.95|3306.95|3355.21|3317.21|3344.77|3306.77|284
1599548700000|2020-09-08 07:05:00|3344.98|3306.98|3344.28|3306.28|3347.48|3309.48|3344.28|3306.28|271
1599549000000|2020-09-08 07:10:00|3344.31|3306.31|3348.33|3310.33|3349.59|3311.59|3343.92|3305.92|270
1599549300000|2020-09-08 07:15:00|3348.3|3310.3|3341.28|3303.28|3348.39|3310.39|3337.72|3299.72|272
1599549600000|2020-09-08 07:20:00|3341.25|3303.25|3342.79|3304.79|3346.03|3308.03|3340.25|3302.25|270
1599549900000|2020-09-08 07:25:00|3342.8|3304.8|3346.27|3308.27|3348.85|3310.85|3341.44|3303.44|269
1599550200000|2020-09-08 07:30:00|3346.28|3308.28|3341.83|3303.83|3347.35|3309.35|3339.42|3301.42|280
1599550500000|2020-09-08 07:35:00|3341.79|3303.79|3331.47|3293.47|3350.51|3312.51|3331.47|3293.47|279
1599550800000|2020-09-08 07:40:00|3331.53|3293.53|3334.6|3296.6|3336.43|3298.43|3329.78|3291.78|273
1599551100000|2020-09-08 07:45:00|3334.59|3296.59|3338.37|3300.37|3338.82|3300.82|3333.85|3295.85|272
1599551400000|2020-09-08 07:50:00|3338.4|3300.4|3336.09|3298.09|3339.46|3301.46|3336.06|3298.06|267
1599551700000|2020-09-08 07:55:00|3336.12|3298.12|3338.54|3300.54|3340.74|3302.74|3336.05|3298.05|271
1599552000000|2020-09-08 08:00:00|3338.57|3300.57|3357.13|3319.13|3361.8|3323.8|3338.24|3300.24|285
1599552300000|2020-09-08 08:05:00|3357.09|3319.09|3349.2|3311.2|3357.28|3319.28|3349.2|3311.2|273
1599552600000|2020-09-08 08:10:00|3349.22|3311.22|3349.37|3311.37|3350.57|3312.57|3347.51|3309.51|269
1599552900000|2020-09-08 08:15:00|3349.38|3311.38|3340.25|3302.25|3349.46|3311.46|3340.25|3302.25|265
1599553200000|2020-09-08 08:20:00|3340.22|3302.22|3322.72|3284.72|3340.26|3302.26|3322.72|3284.72|279
1599553500000|2020-09-08 08:25:00|3322.39|3284.39|3320.07|3282.07|3322.53|3284.53|3315.9|3277.9|288
1599553800000|2020-09-08 08:30:00|3320.08|3282.08|3305.22|3267.22|3320.13|3282.13|3304.43|3266.43|285
1599554100000|2020-09-08 08:35:00|3305.23|3267.23|3308.96|3270.96|3310.62|3272.62|3303.91|3265.91|278
1599554400000|2020-09-08 08:40:00|3308.97|3270.97|3307.29|3269.29|3311.56|3273.56|3307.29|3269.29|281
1599554700000|2020-09-08 08:45:00|3307.24|3269.24|3298.5|3260.5|3307.24|3269.24|3296.46|3258.46|286
1599555000000|2020-09-08 08:50:00|3298.48|3260.48|3304.39|3266.39|3306.33|3268.33|3297.38|3259.38|283
1599555300000|2020-09-08 08:55:00|3304.46|3266.46|3305.52|3267.52|3308.02|3270.02|3304.46|3266.46|269
1599555600000|2020-09-08 09:00:00|3305.51|3267.51|3312.08|3274.08|3312.14|3274.14|3296.8|3258.8|279
1599555900000|2020-09-08 09:05:00|3312.14|3274.14|3304.29|3266.29|3312.32|3274.32|3304.29|3266.29|275
1599556200000|2020-09-08 09:10:00|3304.37|3266.37|3310.59|3272.59|3310.6|3272.6|3303.15|3265.15|269
1599556500000|2020-09-08 09:15:00|3310.57|3272.57|3299.69|3261.69|3310.57|3272.57|3298.75|3260.75|278
1599556800000|2020-09-08 09:20:00|3299.8|3261.8|3300|3262|3300.2|3262.2|3296.27|3258.27|285
1599557100000|2020-09-08 09:25:00|3300.03|3262.03|3303.38|3265.38|3306.24|3268.24|3300.02|3262.02|269
1599557400000|2020-09-08 09:30:00|3303.23|3265.23|3296.21|3258.21|3307.28|3269.28|3295.84|3257.84|279
1599557700000|2020-09-08 09:35:00|3296.19|3258.19|3294.74|3256.74|3296.77|3258.77|3293.81|3255.81|278
1599558000000|2020-09-08 09:40:00|3294.59|3256.59|3281.13|3243.13|3294.62|3256.62|3280.87|3242.87|281
1599558300000|2020-09-08 09:45:00|3281.18|3243.18|3279.13|3241.13|3286.77|3248.77|3277.26|3239.26|285
1599558600000|2020-09-08 09:50:00|3279.3|3241.3|3269.48|3231.48|3279.6|3241.6|3263.87|3225.87|292
1599558900000|2020-09-08 09:55:00|3269.55|3231.55|3253.11|3215.11|3272.37|3234.37|3253.11|3215.11|289
1599559200000|2020-09-08 10:00:00|3252.84|3214.84|3257.87|3219.87|3257.97|3219.97|3242.72|3204.72|295
1599559500000|2020-09-08 10:05:00|3258.12|3220.12|3258.57|3220.57|3262.04|3224.04|3255.33|3217.33|289
1599559800000|2020-09-08 10:10:00|3258.54|3220.54|3257.54|3219.54|3262.61|3224.61|3256.42|3218.42|283
1599560100000|2020-09-08 10:15:00|3257.58|3219.58|3265.26|3227.26|3268.2|3230.2|3257.47|3219.47|278
1599560400000|2020-09-08 10:20:00|3265.25|3227.25|3259.32|3221.32|3267.74|3229.74|3259.25|3221.25|282
1599560700000|2020-09-08 10:25:00|3259.19|3221.19|3249.7|3211.7|3259.19|3221.19|3249.7|3211.7|280
1599561000000|2020-09-08 10:30:00|3249.65|3211.65|3237.3|3199.3|3255.84|3217.84|3237.17|3199.17|284
1599561300000|2020-09-08 10:35:00|3237.29|3199.29|3241.21|3203.21|3243.75|3205.75|3235.25|3197.25|291
1599561600000|2020-09-08 10:40:00|3241.18|3203.18|3260.16|3222.16|3260.29|3222.29|3238.19|3200.19|289
1599561900000|2020-09-08 10:45:00|3260.15|3222.15|3264.23|3226.23|3264.37|3226.37|3258.43|3220.43|276
1599562200000|2020-09-08 10:50:00|3264.18|3226.18|3266.81|3228.81|3270.14|3232.14|3262.13|3224.13|285
1599562500000|2020-09-08 10:55:00|3266.89|3228.89|3263.58|3225.58|3267.31|3229.31|3261.74|3223.74|272
1599562800000|2020-09-08 11:00:00|3263.59|3225.59|3271.67|3233.67|3274.34|3236.34|3260.45|3222.45|294
1599563100000|2020-09-08 11:05:00|3271.77|3233.77|3256.46|3218.46|3271.84|3233.84|3256.46|3218.46|285
1599563400000|2020-09-08 11:10:00|3256.49|3218.49|3253.69|3215.69|3256.53|3218.53|3253.55|3215.55|273
1599563700000|2020-09-08 11:15:00|3253.65|3215.65|3247.62|3209.62|3253.74|3215.74|3247.62|3209.62|285
1599564000000|2020-09-08 11:20:00|3247.36|3209.36|3240.98|3202.98|3247.36|3209.36|3237.48|3199.48|282
1599564300000|2020-09-08 11:25:00|3241|3203|3240.77|3202.77|3247.75|3209.75|3238.96|3200.96|284
1599564600000|2020-09-08 11:30:00|3240.58|3202.58|3246.48|3208.48|3250.05|3212.05|3235.25|3197.25|284
1599564900000|2020-09-08 11:35:00|3246.47|3208.47|3236.07|3198.07|3247.24|3209.24|3235.74|3197.74|287
1599565200000|2020-09-08 11:40:00|3236.08|3198.08|3213.35|3175.35|3236.08|3198.08|3212.96|3174.96|286
1599565500000|2020-09-08 11:45:00|3213.75|3175.75|3220.8|3182.8|3222.22|3184.22|3213.75|3175.75|290
1599565800000|2020-09-08 11:50:00|3220.86|3182.86|3212.43|3174.43|3221.17|3183.17|3204.84|3166.84|288
1599566100000|2020-09-08 11:55:00|3212.73|3174.73|3225|3187|3228.97|3190.97|3212.73|3174.73|288
1599566400000|2020-09-08 12:00:00|3225.06|3187.06|3233.66|3195.66|3236.47|3198.47|3214.4|3176.4|295
1599566700000|2020-09-08 12:05:00|3233.7|3195.7|3224.96|3186.96|3233.71|3195.71|3223.92|3185.92|291
1599567000000|2020-09-08 12:10:00|3224.98|3186.98|3209.91|3171.91|3225.07|3187.07|3209.45|3171.45|292
1599567300000|2020-09-08 12:15:00|3209.86|3171.86|3223.59|3185.59|3223.87|3185.87|3207.28|3169.28|288
1599567600000|2020-09-08 12:20:00|3223.62|3185.62|3234.57|3196.57|3235.34|3197.34|3220.66|3182.66|291
1599567900000|2020-09-08 12:25:00|3234.7|3196.7|3233.42|3195.42|3236.81|3198.81|3232.92|3194.92|275
1599568200000|2020-09-08 12:30:00|3233.44|3195.44|3256.82|3218.82|3256.82|3218.82|3225.79|3187.79|289
1599568500000|2020-09-08 12:35:00|3256.88|3218.88|3243.29|3205.29|3256.95|3218.95|3243.29|3205.29|286
1599568800000|2020-09-08 12:40:00|3243.3|3205.3|3239.12|3201.12|3246.75|3208.75|3237.31|3199.31|286
1599569100000|2020-09-08 12:45:00|3238.79|3200.79|3247.46|3209.46|3247.46|3209.46|3237.67|3199.67|289
1599569400000|2020-09-08 12:50:00|3247.85|3209.85|3238.95|3200.95|3250.21|3212.21|3238.41|3200.41|283
1599569700000|2020-09-08 12:55:00|3239.19|3201.19|3252.79|3214.79|3254.92|3216.92|3239.19|3201.19|288
1599570000000|2020-09-08 13:00:00|3252.77|3214.77|3258.92|3220.92|3258.92|3220.92|3241.23|3203.23|289
1599570300000|2020-09-08 13:05:00|3258.98|3220.98|3251.61|3213.61|3259.87|3221.87|3250.57|3212.57|280
1599570600000|2020-09-08 13:10:00|3251.59|3213.59|3252.77|3214.77|3252.95|3214.95|3246.47|3208.47|287
1599570900000|2020-09-08 13:15:00|3252.75|3214.75|3235.29|3197.29|3252.79|3214.79|3235.27|3197.27|289
1599571200000|2020-09-08 13:20:00|3235.28|3197.28|3229.29|3191.29|3235.42|3197.42|3227.6|3189.6|289
1599571500000|2020-09-08 13:25:00|3229.27|3191.27|3222.69|3184.69|3232.4|3194.4|3222.54|3184.54|280
1599571800000|2020-09-08 13:30:00|3222.8|3184.8|3225.58|3187.58|3240.62|3202.62|3213.77|3175.77|295
1599572100000|2020-09-08 13:35:00|3225.22|3187.22|3235.91|3197.91|3238.45|3200.45|3224.26|3186.26|291
1599572400000|2020-09-08 13:40:00|3235.97|3197.97|3217.6|3179.6|3236.56|3198.56|3216.05|3178.05|292
1599572700000|2020-09-08 13:45:00|3217.72|3179.72|3218.95|3180.95|3228.89|3190.89|3216.29|3178.29|288
1599573000000|2020-09-08 13:50:00|3219.27|3181.27|3224.39|3186.39|3224.54|3186.54|3217.69|3179.69|290
1599573300000|2020-09-08 13:55:00|3224.56|3186.56|3236.5|3198.5|3236.95|3198.95|3223.29|3185.29|284
1599573600000|2020-09-08 14:00:00|3236.56|3198.56|3240.7|3202.7|3241.04|3203.04|3233.31|3195.31|291
1599573900000|2020-09-08 14:05:00|3240.55|3202.55|3263.75|3225.75|3263.88|3225.88|3240.5|3202.5|288
1599574200000|2020-09-08 14:10:00|3263.77|3225.77|3279.49|3241.49|3279.49|3241.49|3261.22|3223.22|283
1599574500000|2020-09-08 14:15:00|3279.59|3241.59|3279.66|3241.66|3291.07|3253.07|3279.58|3241.58|290
1599574800000|2020-09-08 14:20:00|3279.61|3241.61|3287.74|3249.74|3290.8|3252.8|3276.02|3238.02|288
1599575100000|2020-09-08 14:25:00|3287.52|3249.52|3300.28|3262.28|3300.56|3262.56|3287.4|3249.4|294
1599575400000|2020-09-08 14:30:00|3300.64|3262.64|3296.84|3258.84|3308.45|3270.45|3295.19|3257.19|293
1599575700000|2020-09-08 14:35:00|3296.91|3258.91|3301.96|3263.96|3302.01|3264.01|3292.83|3254.83|284
1599576000000|2020-09-08 14:40:00|3301.94|3263.94|3290.21|3252.21|3301.95|3263.95|3286.23|3248.23|293
1599576300000|2020-09-08 14:45:00|3290.86|3252.86|3285.8|3247.8|3291.48|3253.48|3285.8|3247.8|288
1599576600000|2020-09-08 14:50:00|3285.63|3247.63|3284.81|3246.81|3290.3|3252.3|3283.85|3245.85|281
1599576900000|2020-09-08 14:55:00|3284.51|3246.51|3288.16|3250.16|3289.84|3251.84|3284.17|3246.17|290
1599577200000|2020-09-08 15:00:00|3288.11|3250.11|3292.19|3254.19|3293.96|3255.96|3281.88|3243.88|286
1599577500000|2020-09-08 15:05:00|3292.08|3254.08|3293.62|3255.62|3294.57|3256.57|3288.4|3250.4|286
1599577800000|2020-09-08 15:10:00|3294|3256|3295.31|3257.31|3300.21|3262.21|3294|3256|286
1599578100000|2020-09-08 15:15:00|3295.32|3257.32|3302.02|3264.02|3302.57|3264.57|3295.31|3257.31|275
1599578400000|2020-09-08 15:20:00|3302|3264|3289.32|3251.32|3302|3264|3289.22|3251.22|284
1599578700000|2020-09-08 15:25:00|3289.38|3251.38|3290.48|3252.48|3290.96|3252.96|3287.06|3249.06|283
1599579000000|2020-09-08 15:30:00|3290.47|3252.47|3277.28|3239.28|3290.47|3252.47|3275.7|3237.7|282
1599579300000|2020-09-08 15:35:00|3277.38|3239.38|3281.73|3243.73|3282.89|3244.89|3277.38|3239.38|275
1599579600000|2020-09-08 15:40:00|3281.74|3243.74|3289.52|3251.52|3289.83|3251.83|3281.18|3243.18|287
1599579900000|2020-09-08 15:45:00|3289.55|3251.55|3279.97|3241.97|3289.85|3251.85|3279.94|3241.94|279
1599580200000|2020-09-08 15:50:00|3279.98|3241.98|3276.2|3238.2|3280.17|3242.17|3272.8|3234.8|283
1599580500000|2020-09-08 15:55:00|3276.12|3238.12|3287.88|3249.88|3288.05|3250.05|3275.22|3237.22|288
1599580800000|2020-09-08 16:00:00|3287.83|3249.83|3287.05|3249.05|3289.9|3251.9|3284.66|3246.66|283
1599581100000|2020-09-08 16:05:00|3287.09|3249.09|3300.44|3262.44|3302.58|3264.58|3287.09|3249.09|274
1599581400000|2020-09-08 16:10:00|3300.32|3262.32|3300.19|3262.19|3303.79|3265.79|3299.67|3261.67|280
1599581700000|2020-09-08 16:15:00|3300.28|3262.28|3305.45|3267.45|3305.71|3267.71|3298.41|3260.41|273
1599582000000|2020-09-08 16:20:00|3305.46|3267.46|3305.33|3267.33|3306.57|3268.57|3302.47|3264.47|277
1599582300000|2020-09-08 16:25:00|3305.3|3267.3|3301.31|3263.31|3311.06|3273.06|3301.18|3263.18|292
1599582600000|2020-09-08 16:30:00|3301.2|3263.2|3302.2|3264.2|3302.44|3264.44|3297.8|3259.8|276
1599582900000|2020-09-08 16:35:00|3302.21|3264.21|3299.19|3261.19|3303.14|3265.14|3298.92|3260.92|257
1599583200000|2020-09-08 16:40:00|3299.15|3261.15|3296.84|3258.84|3299.59|3261.59|3295.48|3257.48|266
1599583500000|2020-09-08 16:45:00|3296.82|3258.82|3298.57|3260.57|3300.25|3262.25|3296.63|3258.63|275
1599583800000|2020-09-08 16:50:00|3298.68|3260.68|3305.81|3267.81|3305.81|3267.81|3297.95|3259.95|259
1599584100000|2020-09-08 16:55:00|3305.96|3267.96|3306.33|3268.33|3309.47|3271.47|3305.47|3267.47|269
1599584400000|2020-09-08 17:00:00|3306.53|3268.53|3292.27|3254.27|3307.58|3269.58|3292.14|3254.14|282
1599584700000|2020-09-08 17:05:00|3292.48|3254.48|3291.03|3253.03|3293.12|3255.12|3290.14|3252.14|279
1599585000000|2020-09-08 17:10:00|3290.96|3252.96|3291.27|3253.27|3292.9|3254.9|3289.64|3251.64|278
1599585300000|2020-09-08 17:15:00|3291.3|3253.3|3289.05|3251.05|3294|3256|3288.54|3250.54|277
1599585600000|2020-09-08 17:20:00|3288.96|3250.96|3293.21|3255.21|3293.21|3255.21|3287.92|3249.92|269
1599585900000|2020-09-08 17:25:00|3293.3|3255.3|3290.54|3252.54|3293.99|3255.99|3289.57|3251.57|269
1599586200000|2020-09-08 17:30:00|3290.56|3252.56|3297.15|3259.15|3297.47|3259.47|3287.91|3249.91|275
1599586500000|2020-09-08 17:35:00|3296.98|3258.98|3297.49|3259.49|3298.16|3260.16|3295.3|3257.3|275
1599586800000|2020-09-08 17:40:00|3297.48|3259.48|3299.49|3261.49|3300.5|3262.5|3296.5|3258.5|262
1599587100000|2020-09-08 17:45:00|3299.46|3261.46|3311.28|3273.28|3312.96|3274.96|3299.44|3261.44|283
1599587400000|2020-09-08 17:50:00|3311.25|3273.25|3310.99|3272.99|3311.93|3273.93|3308.32|3270.32|263
1599587700000|2020-09-08 17:55:00|3311.12|3273.12|3306.97|3268.97|3312.2|3274.2|3305.72|3267.72|270
1599588000000|2020-09-08 18:00:00|3307.05|3269.05|3299.37|3261.37|3310.85|3272.85|3299.35|3261.35|280
1599588300000|2020-09-08 18:05:00|3299.38|3261.38|3295.12|3257.12|3299.38|3261.38|3293.98|3255.98|270
1599588600000|2020-09-08 18:10:00|3295.09|3257.09|3289.28|3251.28|3295.34|3257.34|3289.28|3251.28|273
1599588900000|2020-09-08 18:15:00|3289.26|3251.26|3289.28|3251.28|3290.25|3252.25|3286|3248|258
1599589200000|2020-09-08 18:20:00|3289.29|3251.29|3284.02|3246.02|3289.31|3251.31|3283.35|3245.35|279
1599589500000|2020-09-08 18:25:00|3284.03|3246.03|3288.66|3250.66|3290.6|3252.6|3283.95|3245.95|268
1599589800000|2020-09-08 18:30:00|3288.68|3250.68|3283.76|3245.76|3288.68|3250.68|3282.64|3244.64|266
1599590100000|2020-09-08 18:35:00|3283.93|3245.93|3275.05|3237.05|3285.75|3247.75|3275.05|3237.05|274
1599590400000|2020-09-08 18:40:00|3274.85|3236.85|3235.8|3197.8|3274.85|3236.85|3235.15|3197.15|291
1599590700000|2020-09-08 18:45:00|3235.24|3197.24|3232.63|3194.63|3241.58|3203.58|3230.53|3192.53|291
1599591000000|2020-09-08 18:50:00|3232.58|3194.58|3228.18|3190.18|3234.14|3196.14|3217.79|3179.79|296
1599591300000|2020-09-08 18:55:00|3228.25|3190.25|3237.02|3199.02|3242.02|3204.02|3223.78|3185.78|291
1599591600000|2020-09-08 19:00:00|3236.92|3198.92|3221.52|3183.52|3236.92|3198.92|3221.52|3183.52|292
1599591900000|2020-09-08 19:05:00|3221.64|3183.64|3222.27|3184.27|3230.99|3192.99|3221.56|3183.56|289
1599592200000|2020-09-08 19:10:00|3222.31|3184.31|3239.57|3201.57|3239.57|3201.57|3222.27|3184.27|287
1599592500000|2020-09-08 19:15:00|3239.61|3201.61|3236.94|3198.94|3239.68|3201.68|3232.85|3194.85|286
1599592800000|2020-09-08 19:20:00|3237|3199|3232.19|3194.19|3237.35|3199.35|3231.89|3193.89|281
1599593100000|2020-09-08 19:25:00|3232.23|3194.23|3250.72|3212.72|3252.68|3214.68|3232.23|3194.23|286
1599593400000|2020-09-08 19:30:00|3250.68|3212.68|3245.55|3207.55|3257.34|3219.34|3245.5|3207.5|287
1599593700000|2020-09-08 19:35:00|3245.54|3207.54|3243.1|3205.1|3248.89|3210.89|3242.73|3204.73|280
1599594000000|2020-09-08 19:40:00|3243.01|3205.01|3244.87|3206.87|3248.4|3210.4|3239.59|3201.59|289
1599594300000|2020-09-08 19:45:00|3244.82|3206.82|3243.71|3205.71|3248.22|3210.22|3241.63|3203.63|280
1599594600000|2020-09-08 19:50:00|3244.26|3206.26|3241.36|3203.36|3244.34|3206.34|3239.31|3201.31|270
1599594900000|2020-09-08 19:55:00|3241.32|3203.32|3232.11|3194.11|3241.58|3203.58|3232.11|3194.11|280
1599595200000|2020-09-08 20:00:00|3232.21|3194.21|3248.04|3210.04|3248.2|3210.2|3232.21|3194.21|285
1599595500000|2020-09-08 20:05:00|3248.02|3210.02|3246.69|3208.69|3248.76|3210.76|3246.03|3208.03|274
1599595800000|2020-09-08 20:10:00|3246.74|3208.74|3236.45|3198.45|3246.74|3208.74|3236.16|3198.16|262
1599596100000|2020-09-08 20:15:00|3236.46|3198.46|3235.34|3197.34|3239.54|3201.54|3233.28|3195.28|269
1599596400000|2020-09-08 20:20:00|3235.31|3197.31|3248.1|3210.1|3248.1|3210.1|3235.24|3197.24|275
1599596700000|2020-09-08 20:25:00|3248.21|3210.21|3254.54|3216.54|3255.14|3217.14|3248.21|3210.21|275
1599597000000|2020-09-08 20:30:00|3254.56|3216.56|3259.75|3221.75|3263.32|3225.32|3254.01|3216.01|281
1599597300000|2020-09-08 20:35:00|3259.76|3221.76|3258.03|3220.03|3260.06|3222.06|3254.81|3216.81|281
1599597600000|2020-09-08 20:40:00|3258.04|3220.04|3253.8|3215.8|3258.04|3220.04|3252.54|3214.54|275
1599597900000|2020-09-08 20:45:00|3253.84|3215.84|3244.34|3206.34|3254.05|3216.05|3244.33|3206.33|280
1599598200000|2020-09-08 20:50:00|3244.29|3206.29|3244.24|3206.24|3245.91|3207.91|3240.89|3202.89|269
1599598500000|2020-09-08 20:55:00|3244.27|3206.27|3243.6|3205.6|3245.26|3207.26|3243.36|3205.36|252
1599598800000|2020-09-08 21:00:00|3243.68|3205.68|3232.73|3194.73|3243.72|3205.72|3232.73|3194.73|268
1599599100000|2020-09-08 21:05:00|3232.74|3194.74|3235.69|3197.69|3237.01|3199.01|3232.34|3194.34|259
1599599400000|2020-09-08 21:10:00|3235.66|3197.66|3238.47|3200.47|3238.78|3200.78|3234.65|3196.65|257
1599599700000|2020-09-08 21:15:00|3238.46|3200.46|3236.25|3198.25|3238.74|3200.74|3233.34|3195.34|265
1599600000000|2020-09-08 21:20:00|3236.26|3198.26|3243.93|3205.93|3244.81|3206.81|3236.26|3198.26|263
1599600300000|2020-09-08 21:25:00|3243.86|3205.86|3238.96|3200.96|3243.87|3205.87|3238.96|3200.96|267
1599600600000|2020-09-08 21:30:00|3238.85|3200.85|3233.69|3195.69|3238.85|3200.85|3233.13|3195.13|268
1599600900000|2020-09-08 21:35:00|3233.57|3195.57|3243.62|3205.62|3243.62|3205.62|3232.77|3194.77|279
1599601200000|2020-09-08 21:40:00|3243.66|3205.66|3240.31|3202.31|3248.17|3210.17|3240.3|3202.3|279
1599601500000|2020-09-08 21:45:00|3240.26|3202.26|3249.54|3211.54|3249.54|3211.54|3236.71|3198.71|279
1599601800000|2020-09-08 21:50:00|3249.59|3211.59|3263.78|3225.78|3268.81|3230.81|3249.59|3211.59|285
1599602100000|2020-09-08 21:55:00|3263.59|3225.59|3264.15|3226.15|3272|3234|3261.74|3223.74|280
1599602400000|2020-09-08 22:00:00|3264.04|3226.04|3251|3213|3267.72|3229.72|3250.31|3212.31|287
1599602700000|2020-09-08 22:05:00|3250.85|3212.85|3233.7|3195.7|3250.86|3212.86|3233.7|3195.7|282
1599603000000|2020-09-08 22:10:00|3233.5|3195.5|3219.74|3181.74|3233.5|3195.5|3219.19|3181.19|289
1599603300000|2020-09-08 22:15:00|3219.65|3181.65|3187.52|3149.52|3223.75|3185.75|3185.22|3147.22|293
1599603600000|2020-09-08 22:20:00|3187.65|3149.65|3202.66|3164.66|3203.63|3165.63|3180.08|3142.08|296
1599603900000|2020-09-08 22:25:00|3202.82|3164.82|3203.25|3165.25|3204.19|3166.19|3195.03|3157.03|290
1599604200000|2020-09-08 22:30:00|3203.22|3165.22|3229.06|3191.06|3233.76|3195.76|3191.71|3153.71|287
1599604500000|2020-09-08 22:35:00|3228.72|3190.72|3228.09|3190.09|3270.92|3232.92|3226.02|3188.02|297
1599604800000|2020-09-08 22:40:00|3228.06|3190.06|3237.05|3199.05|3237.25|3199.25|3218.82|3180.82|288
1599605100000|2020-09-08 22:45:00|3237.18|3199.18|3253.07|3215.07|3257.79|3219.79|3236.54|3198.54|288
1599605400000|2020-09-08 22:50:00|3254.7|3216.7|3265.78|3227.78|3273|3235|3254.7|3216.7|288
1599605700000|2020-09-08 22:55:00|3266.36|3228.36|3263.95|3225.95|3274.55|3236.55|3262.79|3224.79|281
1599606000000|2020-09-08 23:00:00|3263.86|3225.86|3268.33|3230.33|3276.87|3238.87|3263.69|3225.69|292
1599606300000|2020-09-08 23:05:00|3268.41|3230.41|3267.04|3229.04|3272.49|3234.49|3266.88|3228.88|287
1599606600000|2020-09-08 23:10:00|3266.86|3228.86|3268.03|3230.03|3269.37|3231.37|3263.37|3225.37|274
1599606900000|2020-09-08 23:15:00|3268.05|3230.05|3269.2|3231.2|3273.33|3235.33|3266.11|3228.11|278
1599607200000|2020-09-08 23:20:00|3268.91|3230.91|3255.89|3217.89|3268.91|3230.91|3254.96|3216.96|277
1599607500000|2020-09-08 23:25:00|3256.06|3218.06|3256.53|3218.53|3259.36|3221.36|3255.22|3217.22|261
1599607800000|2020-09-08 23:30:00|3256.5|3218.5|3257.64|3219.64|3260.58|3222.58|3255.36|3217.36|271
1599608100000|2020-09-08 23:35:00|3257.7|3219.7|3259.17|3221.17|3263.38|3225.38|3257.7|3219.7|274
1599608400000|2020-09-08 23:40:00|3259|3221|3259.6|3221.6|3260.84|3222.84|3257.73|3219.73|264
1599608700000|2020-09-08 23:45:00|3259.64|3221.64|3270.47|3232.47|3270.5|3232.5|3259.49|3221.49|266
1599609000000|2020-09-08 23:50:00|3270.36|3232.36|3268.83|3230.83|3272.87|3234.87|3268.53|3230.53|274
1599609300000|2020-09-08 23:55:00|3268.82|3230.82|3273.88|3235.88|3273.99|3235.99|3268.57|3230.57|275
1599609600000|2020-09-09 00:00:00|3273.93|3235.93|3263.52|3225.52|3274.63|3236.63|3263.45|3225.45|287
1599609900000|2020-09-09 00:05:00|3263.28|3225.28|3262.89|3224.89|3265.4|3227.4|3261.03|3223.03|271
1599610200000|2020-09-09 00:10:00|3263.01|3225.01|3262.74|3224.74|3263.49|3225.49|3260.21|3222.21|269
1599610500000|2020-09-09 00:15:00|3262.75|3224.75|3277.42|3239.42|3277.42|3239.42|3262.75|3224.75|278
1599610800000|2020-09-09 00:20:00|3277.51|3239.51|3288.89|3250.89|3289.09|3251.09|3277.51|3239.51|274
1599611100000|2020-09-09 00:25:00|3288.91|3250.91|3292.22|3254.22|3294.55|3256.55|3287.62|3249.62|281
1599611400000|2020-09-09 00:30:00|3292.15|3254.15|3291.88|3253.88|3293.77|3255.77|3289.06|3251.06|285
1599611700000|2020-09-09 00:35:00|3291.91|3253.91|3286.19|3248.19|3292.21|3254.21|3286.13|3248.13|272
1599612000000|2020-09-09 00:40:00|3286.17|3248.17|3284.5|3246.5|3287.08|3249.08|3283.86|3245.86|272
1599612300000|2020-09-09 00:45:00|3284.48|3246.48|3293.35|3255.35|3293.35|3255.35|3284.08|3246.08|279
1599612600000|2020-09-09 00:50:00|3293.28|3255.28|3279.5|3241.5|3293.28|3255.28|3277.15|3239.15|285
1599612900000|2020-09-09 00:55:00|3279.53|3241.53|3277.81|3239.81|3279.84|3241.84|3275.46|3237.46|273
1599613200000|2020-09-09 01:00:00|3277.71|3239.71|3274.82|3236.82|3284.08|3246.08|3274.81|3236.81|282
1599613500000|2020-09-09 01:05:00|3274.92|3236.92|3271.83|3233.83|3277.68|3239.68|3271.83|3233.83|280
1599613800000|2020-09-09 01:10:00|3271.79|3233.79|3269.88|3231.88|3271.79|3233.79|3266.73|3228.73|278
1599614100000|2020-09-09 01:15:00|3269.96|3231.96|3271.17|3233.17|3271.54|3233.54|3267.96|3229.96|278
1599614400000|2020-09-09 01:20:00|3271.22|3233.22|3270.34|3232.34|3274.76|3236.76|3266.38|3228.38|282
1599614700000|2020-09-09 01:25:00|3270.4|3232.4|3269.7|3231.7|3271.99|3233.99|3268.97|3230.97|272
1599615000000|2020-09-09 01:30:00|3269.68|3231.68|3267.72|3229.72|3272.08|3234.08|3265.64|3227.64|275
1599615300000|2020-09-09 01:35:00|3267.71|3229.71|3276.15|3238.15|3276.3|3238.3|3265.99|3227.99|269
1599615600000|2020-09-09 01:40:00|3276.27|3238.27|3276.34|3238.34|3277.38|3239.38|3274.99|3236.99|268
1599615900000|2020-09-09 01:45:00|3276.13|3238.13|3278.61|3240.61|3278.82|3240.82|3275.89|3237.89|269
1599616200000|2020-09-09 01:50:00|3278.63|3240.63|3272.03|3234.03|3280|3242|3269.72|3231.72|280
1599616500000|2020-09-09 01:55:00|3271.81|3233.81|3277.72|3239.72|3277.78|3239.78|3270.75|3232.75|270
1599616800000|2020-09-09 02:00:00|3277.71|3239.71|3271.23|3233.23|3280.69|3242.69|3271.23|3233.23|267
1599617100000|2020-09-09 02:05:00|3270.04|3232.04|3261.65|3223.65|3270.04|3232.04|3260.71|3222.71|268
1599617400000|2020-09-09 02:10:00|3261.58|3223.58|3266.1|3228.1|3267.36|3229.36|3261.51|3223.51|275
1599617700000|2020-09-09 02:15:00|3266.06|3228.06|3247.12|3209.12|3267.7|3229.7|3246.81|3208.81|289
1599618000000|2020-09-09 02:20:00|3247.35|3209.35|3237.44|3199.44|3247.5|3209.5|3235.35|3197.35|287
1599618300000|2020-09-09 02:25:00|3237.45|3199.45|3235.03|3197.03|3241.49|3203.49|3233.55|3195.55|287
1599618600000|2020-09-09 02:30:00|3234.93|3196.93|3237.12|3199.12|3238.47|3200.47|3228.49|3190.49|281
1599618900000|2020-09-09 02:35:00|3236.93|3198.93|3234.42|3196.42|3236.93|3198.93|3232.02|3194.02|287
1599619200000|2020-09-09 02:40:00|3234.33|3196.33|3236.57|3198.57|3236.62|3198.62|3229.33|3191.33|266
1599619500000|2020-09-09 02:45:00|3236.58|3198.58|3240.79|3202.79|3240.79|3202.79|3234.45|3196.45|269
1599619800000|2020-09-09 02:50:00|3240.81|3202.81|3228.09|3190.09|3241.71|3203.71|3225.04|3187.04|292
1599620100000|2020-09-09 02:55:00|3228.24|3190.24|3224.03|3186.03|3229.24|3191.24|3223.54|3185.54|276
1599620400000|2020-09-09 03:00:00|3223.97|3185.97|3233.15|3195.15|3233.15|3195.15|3223.94|3185.94|249
1599620700000|2020-09-09 03:05:00|3233.05|3195.05|3218.25|3180.25|3233.25|3195.25|3218.23|3180.23|272
1599621000000|2020-09-09 03:10:00|3218.26|3180.26|3218.89|3180.89|3220.04|3182.04|3216.38|3178.38|271
1599621300000|2020-09-09 03:15:00|3218.96|3180.96|3219.29|3181.29|3220.09|3182.09|3217.27|3179.27|266
1599621600000|2020-09-09 03:20:00|3219.32|3181.32|3232.59|3194.59|3232.92|3194.92|3219.32|3181.32|291
1599621900000|2020-09-09 03:25:00|3232.51|3194.51|3234.86|3196.86|3234.91|3196.91|3231.39|3193.39|278
1599622200000|2020-09-09 03:30:00|3234.93|3196.93|3236|3198|3238.32|3200.32|3234.13|3196.13|286
1599622500000|2020-09-09 03:35:00|3235.92|3197.92|3236.14|3198.14|3237|3199|3231.18|3193.18|268
1599622800000|2020-09-09 03:40:00|3236.11|3198.11|3232.84|3194.84|3236.11|3198.11|3232.84|3194.84|274
1599623100000|2020-09-09 03:45:00|3232.79|3194.79|3230.12|3192.12|3234.76|3196.76|3230.12|3192.12|262
1599623400000|2020-09-09 03:50:00|3230.21|3192.21|3229.16|3191.16|3230.22|3192.22|3225.06|3187.06|273
1599623700000|2020-09-09 03:55:00|3229.43|3191.43|3239.27|3201.27|3240.11|3202.11|3229.43|3191.43|270
1599624000000|2020-09-09 04:00:00|3239.22|3201.22|3239.27|3201.27|3241.03|3203.03|3238|3200|273
1599624300000|2020-09-09 04:05:00|3239.24|3201.24|3235.61|3197.61|3239.27|3201.27|3235.61|3197.61|263
1599624600000|2020-09-09 04:10:00|3235.63|3197.63|3232.1|3194.1|3235.93|3197.93|3230.93|3192.93|264
1599624900000|2020-09-09 04:15:00|3232.06|3194.06|3231.24|3193.24|3232.08|3194.08|3230.54|3192.54|248
1599625200000|2020-09-09 04:20:00|3231.23|3193.23|3234.47|3196.47|3234.67|3196.67|3229.14|3191.14|263
1599625500000|2020-09-09 04:25:00|3234.43|3196.43|3249.99|3211.99|3250.28|3212.28|3234.36|3196.36|277
1599625800000|2020-09-09 04:30:00|3250.1|3212.1|3259.95|3221.95|3259.95|3221.95|3247.32|3209.32|279
1599626100000|2020-09-09 04:35:00|3260.14|3222.14|3267.73|3229.73|3271.95|3233.95|3259.4|3221.4|288
1599626400000|2020-09-09 04:40:00|3267.66|3229.66|3265.63|3227.63|3268.39|3230.39|3263.78|3225.78|275
1599626700000|2020-09-09 04:45:00|3265.64|3227.64|3261.5|3223.5|3269.82|3231.82|3260.65|3222.65|273
1599627000000|2020-09-09 04:50:00|3261.37|3223.37|3262.16|3224.16|3262.95|3224.95|3261.04|3223.04|260
1599627300000|2020-09-09 04:55:00|3262.29|3224.29|3258.79|3220.79|3262.89|3224.89|3258.65|3220.65|257
1599627600000|2020-09-09 05:00:00|3258.76|3220.76|3263.53|3225.53|3263.89|3225.89|3258.76|3220.76|275
1599627900000|2020-09-09 05:05:00|3263.52|3225.52|3266.63|3228.63|3267.38|3229.38|3263.17|3225.17|272
1599628200000|2020-09-09 05:10:00|3266.86|3228.86|3265.36|3227.36|3270.16|3232.16|3265.19|3227.19|274
1599628500000|2020-09-09 05:15:00|3265.35|3227.35|3271.74|3233.74|3272.3|3234.3|3265.29|3227.29|277
1599628800000|2020-09-09 05:20:00|3271.77|3233.77|3268.55|3230.55|3271.95|3233.95|3267.81|3229.81|265
1599629100000|2020-09-09 05:25:00|3268.52|3230.52|3275.22|3237.22|3277.27|3239.27|3268.02|3230.02|268
1599629400000|2020-09-09 05:30:00|3275.29|3237.29|3273.09|3235.09|3279.75|3241.75|3272.82|3234.82|267
1599629700000|2020-09-09 05:35:00|3273.07|3235.07|3263.85|3225.85|3273.07|3235.07|3263.81|3225.81|267
1599630000000|2020-09-09 05:40:00|3263.68|3225.68|3268.53|3230.53|3269.06|3231.06|3263.63|3225.63|269
1599630300000|2020-09-09 05:45:00|3268.36|3230.36|3268.78|3230.78|3269.25|3231.25|3265.15|3227.15|263
1599630600000|2020-09-09 05:50:00|3269.22|3231.22|3265.91|3227.91|3273.79|3235.79|3265.72|3227.72|271
1599630900000|2020-09-09 05:55:00|3265.88|3227.88|3266.89|3228.89|3266.91|3228.91|3263.33|3225.33|266
1599631200000|2020-09-09 06:00:00|3266.91|3228.91|3262.47|3224.47|3270.84|3232.84|3262.31|3224.31|275
1599631500000|2020-09-09 06:05:00|3262.6|3224.6|3275.89|3237.89|3277.2|3239.2|3262.6|3224.6|282
1599631800000|2020-09-09 06:10:00|3276.01|3238.01|3265.9|3227.9|3278.22|3240.22|3265.83|3227.83|287
1599632100000|2020-09-09 06:15:00|3266.01|3228.01|3258.48|3220.48|3266.53|3228.53|3257.3|3219.3|270
1599632400000|2020-09-09 06:20:00|3258.55|3220.55|3260.52|3222.52|3261.51|3223.51|3257.98|3219.98|270
1599632700000|2020-09-09 06:25:00|3260.51|3222.51|3262.86|3224.86|3263.55|3225.55|3258.73|3220.73|282
1599633000000|2020-09-09 06:30:00|3262.83|3224.83|3265.54|3227.54|3265.7|3227.7|3262.77|3224.77|253
1599633300000|2020-09-09 06:35:00|3265.63|3227.63|3266.02|3228.02|3268.05|3230.05|3265.07|3227.07|253
1599633600000|2020-09-09 06:40:00|3265.96|3227.96|3258.1|3220.1|3266.06|3228.06|3257.79|3219.79|265
1599633900000|2020-09-09 06:45:00|3258.11|3220.11|3268.82|3230.82|3269.06|3231.06|3258.01|3220.01|275
1599634200000|2020-09-09 06:50:00|3268.85|3230.85|3272.2|3234.2|3272.28|3234.28|3268.85|3230.85|266
1599634500000|2020-09-09 06:55:00|3272.24|3234.24|3272.33|3234.33|3272.33|3234.33|3270.39|3232.39|260
1599634800000|2020-09-09 07:00:00|3272.34|3234.34|3279.88|3241.88|3280.14|3242.14|3272.34|3234.34|284
1599635100000|2020-09-09 07:05:00|3279.95|3241.95|3282.32|3244.32|3282.53|3244.53|3278.95|3240.95|267
1599635400000|2020-09-09 07:10:00|3282.31|3244.31|3287.12|3249.12|3287.12|3249.12|3280.52|3242.52|275
1599635700000|2020-09-09 07:15:00|3287.06|3249.06|3287.76|3249.76|3290.15|3252.15|3286.59|3248.59|269
1599636000000|2020-09-09 07:20:00|3287.77|3249.77|3284.31|3246.31|3287.77|3249.77|3281.29|3243.29|269
1599636300000|2020-09-09 07:25:00|3284.47|3246.47|3283.84|3245.84|3284.59|3246.59|3283.14|3245.14|252
1599636600000|2020-09-09 07:30:00|3283.85|3245.85|3285.5|3247.5|3287.09|3249.09|3283.85|3245.85|257
1599636900000|2020-09-09 07:35:00|3285.4|3247.4|3286.44|3248.44|3286.44|3248.44|3282.59|3244.59|270
1599637200000|2020-09-09 07:40:00|3286.41|3248.41|3290.12|3252.12|3290.12|3252.12|3284.96|3246.96|267
1599637500000|2020-09-09 07:45:00|3289.95|3251.95|3299.04|3261.04|3299.65|3261.65|3289.95|3251.95|281
1599637800000|2020-09-09 07:50:00|3299.05|3261.05|3311.06|3273.06|3311.61|3273.61|3298.85|3260.85|283
1599638100000|2020-09-09 07:55:00|3311.08|3273.08|3309.64|3271.64|3311.08|3273.08|3306.4|3268.4|282
1599638400000|2020-09-09 08:00:00|3309.76|3271.76|3310.43|3272.43|3315.26|3277.26|3304.69|3266.69|278
1599638700000|2020-09-09 08:05:00|3310.4|3272.4|3305.77|3267.77|3310.4|3272.4|3305.76|3267.76|279
1599639000000|2020-09-09 08:10:00|3305.71|3267.71|3305.73|3267.73|3307.13|3269.13|3304.02|3266.02|271
1599639300000|2020-09-09 08:15:00|3305.75|3267.75|3299.48|3261.48|3306.3|3268.3|3298.71|3260.71|258
1599639600000|2020-09-09 08:20:00|3299.43|3261.43|3299.38|3261.38|3299.57|3261.57|3297.99|3259.99|257
1599639900000|2020-09-09 08:25:00|3299.4|3261.4|3291.94|3253.94|3300.1|3262.1|3291.79|3253.79|267
1599640200000|2020-09-09 08:30:00|3291.89|3253.89|3293.88|3255.88|3297.15|3259.15|3291.87|3253.87|269
1599640500000|2020-09-09 08:35:00|3293.84|3255.84|3291.22|3253.22|3294.1|3256.1|3290.97|3252.97|253
1599640800000|2020-09-09 08:40:00|3291.35|3253.35|3291.66|3253.66|3291.66|3253.66|3290.46|3252.46|268
1599641100000|2020-09-09 08:45:00|3291.72|3253.72|3299.38|3261.38|3301.1|3263.1|3291.72|3253.72|260
1599641400000|2020-09-09 08:50:00|3299.36|3261.36|3298.76|3260.76|3299.37|3261.37|3295.99|3257.99|263
1599641700000|2020-09-09 08:55:00|3298.74|3260.74|3293.51|3255.51|3299.42|3261.42|3290.44|3252.44|271
1599642000000|2020-09-09 09:00:00|3293.39|3255.39|3293.41|3255.41|3293.88|3255.88|3291.68|3253.68|247
1599642300000|2020-09-09 09:05:00|3293.42|3255.42|3303.99|3265.99|3304.01|3266.01|3293.21|3255.21|272
1599642600000|2020-09-09 09:10:00|3304.04|3266.04|3303.62|3265.62|3304.41|3266.41|3300.75|3262.75|272
1599642900000|2020-09-09 09:15:00|3303.61|3265.61|3310.99|3272.99|3311|3273|3300.13|3262.13|276
1599643200000|2020-09-09 09:20:00|3311|3273|3314.09|3276.09|3314.63|3276.63|3309.51|3271.51|266
1599643500000|2020-09-09 09:25:00|3314.11|3276.11|3311.56|3273.56|3314.89|3276.89|3310.85|3272.85|261
1599643800000|2020-09-09 09:30:00|3311.69|3273.69|3306.81|3268.81|3313.11|3275.11|3306.8|3268.8|272
1599644100000|2020-09-09 09:35:00|3306.8|3268.8|3313.16|3275.16|3313.16|3275.16|3306.37|3268.37|270
1599644400000|2020-09-09 09:40:00|3313.18|3275.18|3320.31|3282.31|3320.39|3282.39|3313.18|3275.18|279
1599644700000|2020-09-09 09:45:00|3320.27|3282.27|3318.48|3280.48|3323.47|3285.47|3317.52|3279.52|271
1599645000000|2020-09-09 09:50:00|3318.4|3280.4|3314.12|3276.12|3319.45|3281.45|3313.9|3275.9|270
1599645300000|2020-09-09 09:55:00|3314.18|3276.18|3319.11|3281.11|3319.11|3281.11|3314.18|3276.18|265
1599645600000|2020-09-09 10:00:00|3319.16|3281.16|3310.42|3272.42|3324.45|3286.45|3310.4|3272.4|280
1599645900000|2020-09-09 10:05:00|3310.41|3272.41|3307.98|3269.98|3310.41|3272.41|3306.85|3268.85|261
1599646200000|2020-09-09 10:10:00|3307.99|3269.99|3309.26|3271.26|3309.26|3271.26|3305.65|3267.65|264
1599646500000|2020-09-09 10:15:00|3309.21|3271.21|3306.14|3268.14|3309.35|3271.35|3305.07|3267.07|260
1599646800000|2020-09-09 10:20:00|3306.29|3268.29|3307.24|3269.24|3308.33|3270.33|3305.7|3267.7|261
1599647100000|2020-09-09 10:25:00|3307.22|3269.22|3307.84|3269.84|3307.84|3269.84|3305.41|3267.41|258
1599647400000|2020-09-09 10:30:00|3307.82|3269.82|3301.57|3263.57|3312|3274|3301.57|3263.57|274
1599647700000|2020-09-09 10:35:00|3301.45|3263.45|3300.88|3262.88|3302.66|3264.66|3299.38|3261.38|256
1599648000000|2020-09-09 10:40:00|3300.8|3262.8|3300.57|3262.57|3302.01|3264.01|3299.53|3261.53|261
1599648300000|2020-09-09 10:45:00|3300.54|3262.54|3309.58|3271.58|3309.58|3271.58|3300.52|3262.52|257
1599648600000|2020-09-09 10:50:00|3309.61|3271.61|3308.45|3270.45|3314.39|3276.39|3308.39|3270.39|276
1599648900000|2020-09-09 10:55:00|3308.49|3270.49|3310.67|3272.67|3311.65|3273.65|3308.49|3270.49|255
1599649200000|2020-09-09 11:00:00|3310.69|3272.69|3319.96|3281.96|3320.31|3282.31|3310.69|3272.69|272
1599649500000|2020-09-09 11:05:00|3320.02|3282.02|3318.09|3280.09|3321.01|3283.01|3317.63|3279.63|267
1599649800000|2020-09-09 11:10:00|3318.14|3280.14|3323|3285|3323.15|3285.15|3318.11|3280.11|270
1599650100000|2020-09-09 11:15:00|3323.01|3285.01|3333.83|3295.83|3337.94|3299.94|3323.01|3285.01|295
1599650400000|2020-09-09 11:20:00|3333.9|3295.9|3333.08|3295.08|3339.08|3301.08|3332.2|3294.2|281
1599650700000|2020-09-09 11:25:00|3333.07|3295.07|3331.49|3293.49|3333.34|3295.34|3331.1|3293.1|264
1599651000000|2020-09-09 11:30:00|3331.46|3293.46|3324.77|3286.77|3335.61|3297.61|3324.69|3286.69|285
1599651300000|2020-09-09 11:35:00|3324.75|3286.75|3327.28|3289.28|3330.25|3292.25|3324.62|3286.62|272
1599651600000|2020-09-09 11:40:00|3327.25|3289.25|3326.45|3288.45|3329.24|3291.24|3325.08|3287.08|271
1599651900000|2020-09-09 11:45:00|3326.44|3288.44|3325.77|3287.77|3326.44|3288.44|3325.27|3287.27|250
1599652200000|2020-09-09 11:50:00|3325.75|3287.75|3328.9|3290.9|3328.9|3290.9|3322.58|3284.58|263
1599652500000|2020-09-09 11:55:00|3328.96|3290.96|3324.42|3286.42|3328.98|3290.98|3320.86|3282.86|269
1599652800000|2020-09-09 12:00:00|3324.46|3286.46|3331.53|3293.53|3332.14|3294.14|3324.46|3286.46|265
1599653100000|2020-09-09 12:05:00|3331.48|3293.48|3333.27|3295.27|3334.94|3296.94|3330.9|3292.9|268
1599653400000|2020-09-09 12:10:00|3333.35|3295.35|3330.99|3292.99|3336.54|3298.54|3330.62|3292.62|267
1599653700000|2020-09-09 12:15:00|3331.02|3293.02|3323.21|3285.21|3331.22|3293.22|3322.28|3284.28|264
1599654000000|2020-09-09 12:20:00|3323.22|3285.22|3313.12|3275.12|3323.22|3285.22|3313.12|3275.12|275
1599654300000|2020-09-09 12:25:00|3312.69|3274.69|3307.51|3269.51|3312.69|3274.69|3303.37|3265.37|279
1599654600000|2020-09-09 12:30:00|3307.62|3269.62|3309.56|3271.56|3309.56|3271.56|3304.35|3266.35|278
1599654900000|2020-09-09 12:35:00|3309.59|3271.59|3305.97|3267.97|3310.44|3272.44|3305.57|3267.57|260
1599655200000|2020-09-09 12:40:00|3306.03|3268.03|3306.13|3268.13|3306.13|3268.13|3305.01|3267.01|264
1599655500000|2020-09-09 12:45:00|3306.15|3268.15|3308.94|3270.94|3311.49|3273.49|3306.15|3268.15|272
1599655800000|2020-09-09 12:50:00|3308.9|3270.9|3310.72|3272.72|3312.88|3274.88|3308.79|3270.79|261
1599656100000|2020-09-09 12:55:00|3310.7|3272.7|3313.14|3275.14|3314.48|3276.48|3310.22|3272.22|263
1599656400000|2020-09-09 13:00:00|3313.08|3275.08|3315.3|3277.3|3315.78|3277.78|3312.93|3274.93|250
1599656700000|2020-09-09 13:05:00|3315.28|3277.28|3320.06|3282.06|3321.43|3283.43|3315.17|3277.17|260
1599657000000|2020-09-09 13:10:00|3320.05|3282.05|3323.17|3285.17|3323.95|3285.95|3319.97|3281.97|267
1599657300000|2020-09-09 13:15:00|3323.09|3285.09|3342.14|3304.14|3342.14|3304.14|3323.04|3285.04|286
1599657600000|2020-09-09 13:20:00|3342.16|3304.16|3340.5|3302.5|3345.36|3307.36|3340.35|3302.35|278
1599657900000|2020-09-09 13:25:00|3340.47|3302.47|3341.12|3303.12|3343.42|3305.42|3337.96|3299.96|266
1599658200000|2020-09-09 13:30:00|3341.09|3303.09|3338.17|3300.17|3341.51|3303.51|3338.14|3300.14|269
1599658500000|2020-09-09 13:35:00|3338.18|3300.18|3329.67|3291.67|3338.19|3300.19|3329.65|3291.65|278
1599658800000|2020-09-09 13:40:00|3329.79|3291.79|3336.59|3298.59|3336.59|3298.59|3328.15|3290.15|270
1599659100000|2020-09-09 13:45:00|3336.57|3298.57|3331.26|3293.26|3336.57|3298.57|3330.33|3292.33|269
1599659400000|2020-09-09 13:50:00|3331.07|3293.07|3319.03|3281.03|3331.09|3293.09|3317.48|3279.48|272
1599659700000|2020-09-09 13:55:00|3319.09|3281.09|3316.37|3278.37|3319.11|3281.11|3314.8|3276.8|272
1599660000000|2020-09-09 14:00:00|3316.33|3278.33|3321.39|3283.39|3324.75|3286.75|3316.23|3278.23|279
1599660300000|2020-09-09 14:05:00|3321.29|3283.29|3323.15|3285.15|3326.27|3288.27|3321.25|3283.25|259
1599660600000|2020-09-09 14:10:00|3323.14|3285.14|3316.4|3278.4|3323.21|3285.21|3316.4|3278.4|269
1599660900000|2020-09-09 14:15:00|3316.17|3278.17|3325.65|3287.65|3325.67|3287.67|3310.56|3272.56|278
1599661200000|2020-09-09 14:20:00|3325.63|3287.63|3328.79|3290.79|3328.85|3290.85|3325.63|3287.63|268
1599661500000|2020-09-09 14:25:00|3328.78|3290.78|3337.1|3299.1|3337.59|3299.59|3328.74|3290.74|269
1599661800000|2020-09-09 14:30:00|3337.06|3299.06|3337.61|3299.61|3340.51|3302.51|3335.89|3297.89|272
1599662100000|2020-09-09 14:35:00|3337.59|3299.59|3331.66|3293.66|3337.89|3299.89|3331.12|3293.12|277
1599662400000|2020-09-09 14:40:00|3331.65|3293.65|3333.96|3295.96|3335.5|3297.5|3331.34|3293.34|273
1599662700000|2020-09-09 14:45:00|3334.08|3296.08|3337.55|3299.55|3338.43|3300.43|3333|3295|276
1599663000000|2020-09-09 14:50:00|3337.64|3299.64|3333.16|3295.16|3338.69|3300.69|3333.16|3295.16|275
1599663300000|2020-09-09 14:55:00|3333.24|3295.24|3338.01|3300.01|3340.76|3302.76|3333.23|3295.23|265
1599663600000|2020-09-09 15:00:00|3338.03|3300.03|3348.25|3310.25|3351.47|3313.47|3337.98|3299.98|290
1599663900000|2020-09-09 15:05:00|3348.21|3310.21|3346.77|3308.77|3348.46|3310.46|3345.18|3307.18|284
1599664200000|2020-09-09 15:10:00|3346.8|3308.8|3348.88|3310.88|3349.44|3311.44|3344.31|3306.31|279
1599664500000|2020-09-09 15:15:00|3349.15|3311.15|3344.24|3306.24|3349.88|3311.88|3343.03|3305.03|261
1599664800000|2020-09-09 15:20:00|3344.26|3306.26|3355.25|3317.25|3355.25|3317.25|3344.08|3306.08|278
1599665100000|2020-09-09 15:25:00|3355.28|3317.28|3352.92|3314.92|3357.59|3319.59|3352.92|3314.92|278
1599665400000|2020-09-09 15:30:00|3352.94|3314.94|3348.46|3310.46|3356.34|3318.34|3348.46|3310.46|272
1599665700000|2020-09-09 15:35:00|3347.79|3309.79|3347.56|3309.56|3349.05|3311.05|3346.1|3308.1|265
1599666000000|2020-09-09 15:40:00|3347.57|3309.57|3348.59|3310.59|3350.64|3312.64|3347.57|3309.57|266
1599666300000|2020-09-09 15:45:00|3348.57|3310.57|3356.83|3318.83|3356.91|3318.91|3348.07|3310.07|264
1599666600000|2020-09-09 15:50:00|3356.87|3318.87|3356.11|3318.11|3359.77|3321.77|3356.09|3318.09|271
1599666900000|2020-09-09 15:55:00|3356.09|3318.09|3349.76|3311.76|3357.71|3319.71|3349.75|3311.75|274
1599667200000|2020-09-09 16:00:00|3349.78|3311.78|3357.36|3319.36|3357.36|3319.36|3349.76|3311.76|283
1599667500000|2020-09-09 16:05:00|3357.4|3319.4|3339.59|3301.59|3362.68|3324.68|3339.17|3301.17|286
1599667800000|2020-09-09 16:10:00|3339.54|3301.54|3344.11|3306.11|3344.62|3306.62|3339.37|3301.37|279
1599668100000|2020-09-09 16:15:00|3344.08|3306.08|3331.33|3293.33|3345.22|3307.22|3331.27|3293.27|279
1599668400000|2020-09-09 16:20:00|3331.39|3293.39|3335.28|3297.28|3335.93|3297.93|3330.62|3292.62|284
1599668700000|2020-09-09 16:25:00|3335.25|3297.25|3337.11|3299.11|3338.98|3300.98|3334.32|3296.32|263
1599669000000|2020-09-09 16:30:00|3337.17|3299.17|3335.59|3297.59|3337.37|3299.37|3334.14|3296.14|274
1599669300000|2020-09-09 16:35:00|3336.06|3298.06|3338.58|3300.58|3339.28|3301.28|3335.46|3297.46|273
1599669600000|2020-09-09 16:40:00|3338.56|3300.56|3346.7|3308.7|3346.7|3308.7|3338.3|3300.3|266
1599669900000|2020-09-09 16:45:00|3346.76|3308.76|3343.82|3305.82|3347.01|3309.01|3340.75|3302.75|261
1599670200000|2020-09-09 16:50:00|3343.87|3305.87|3343.05|3305.05|3345.25|3307.25|3342.24|3304.24|269
1599670500000|2020-09-09 16:55:00|3343.07|3305.07|3349.5|3311.5|3352.64|3314.64|3343.07|3305.07|269
1599670800000|2020-09-09 17:00:00|3349.48|3311.48|3347.04|3309.04|3349.48|3311.48|3346.81|3308.81|261
1599671100000|2020-09-09 17:05:00|3347.15|3309.15|3348.39|3310.39|3350.74|3312.74|3347.15|3309.15|267
1599671400000|2020-09-09 17:10:00|3348.31|3310.31|3337.32|3299.32|3348.41|3310.41|3337.02|3299.02|269
1599671700000|2020-09-09 17:15:00|3337.28|3299.28|3342.55|3304.55|3342.55|3304.55|3337.21|3299.21|260
1599672000000|2020-09-09 17:20:00|3342.59|3304.59|3343.37|3305.37|3345.17|3307.17|3342.3|3304.3|258
1599672300000|2020-09-09 17:25:00|3343.38|3305.38|3339.86|3301.86|3343.4|3305.4|3339.86|3301.86|252
1599672600000|2020-09-09 17:30:00|3339.84|3301.84|3336.74|3298.74|3341.02|3303.02|3336.49|3298.49|265
1599672900000|2020-09-09 17:35:00|3336.82|3298.82|3345.55|3307.55|3345.55|3307.55|3336.82|3298.82|267
1599673200000|2020-09-09 17:40:00|3345.77|3307.77|3352.12|3314.12|3353.38|3315.38|3345.77|3307.77|260
1599673500000|2020-09-09 17:45:00|3351.98|3313.98|3353.58|3315.58|3353.58|3315.58|3349.39|3311.39|262
1599673800000|2020-09-09 17:50:00|3353.57|3315.57|3353.51|3315.51|3353.85|3315.85|3350.77|3312.77|261
1599674100000|2020-09-09 17:55:00|3353.55|3315.55|3354.83|3316.83|3355.35|3317.35|3353.47|3315.47|247
1599674400000|2020-09-09 18:00:00|3354.84|3316.84|3350.85|3312.85|3354.93|3316.93|3350.72|3312.72|267
1599674700000|2020-09-09 18:05:00|3350.87|3312.87|3352.98|3314.98|3355.46|3317.46|3350.86|3312.86|254
1599675000000|2020-09-09 18:10:00|3353|3315|3352.4|3314.4|3353.73|3315.73|3352.37|3314.37|243
1599675300000|2020-09-09 18:15:00|3352.39|3314.39|3355.33|3317.33|3355.5|3317.5|3351.38|3313.38|250
1599675600000|2020-09-09 18:20:00|3355.31|3317.31|3354.3|3316.3|3355.83|3317.83|3352.49|3314.49|266
1599675900000|2020-09-09 18:25:00|3354.29|3316.29|3363.66|3325.66|3363.69|3325.69|3354.25|3316.25|274
1599676200000|2020-09-09 18:30:00|3363.56|3325.56|3368.47|3330.47|3369.73|3331.73|3363.56|3325.56|273
1599676500000|2020-09-09 18:35:00|3368.42|3330.42|3373.47|3335.47|3373.67|3335.67|3368.23|3330.23|258
1599676800000|2020-09-09 18:40:00|3373.3|3335.3|3380.82|3342.82|3381.07|3343.07|3371.18|3333.18|289
1599677100000|2020-09-09 18:45:00|3381.01|3343.01|3379.47|3341.47|3382.25|3344.25|3377.66|3339.66|280
1599677400000|2020-09-09 18:50:00|3379.8|3341.8|3383.57|3345.57|3383.86|3345.86|3379.8|3341.8|271
1599677700000|2020-09-09 18:55:00|3383.59|3345.59|3383.3|3345.3|3384.72|3346.72|3381.05|3343.05|270
1599678000000|2020-09-09 19:00:00|3383.35|3345.35|3384.72|3346.72|3386.76|3348.76|3383.34|3345.34|267
1599678300000|2020-09-09 19:05:00|3384.74|3346.74|3375.38|3337.38|3384.99|3346.99|3373.65|3335.65|278
1599678600000|2020-09-09 19:10:00|3375.35|3337.35|3377.94|3339.94|3378.6|3340.6|3375.35|3337.35|263
1599678900000|2020-09-09 19:15:00|3377.93|3339.93|3380.68|3342.68|3381.65|3343.65|3377.93|3339.93|259
1599679200000|2020-09-09 19:20:00|3380.7|3342.7|3368.83|3330.83|3381.09|3343.09|3368.4|3330.4|276
1599679500000|2020-09-09 19:25:00|3368.9|3330.9|3375|3337|3376.41|3338.41|3368.45|3330.45|265
1599679800000|2020-09-09 19:30:00|3375.02|3337.02|3379.33|3341.33|3379.38|3341.38|3374.55|3336.55|257
1599680100000|2020-09-09 19:35:00|3379.29|3341.29|3383.05|3345.05|3383.18|3345.18|3379.06|3341.06|261
1599680400000|2020-09-09 19:40:00|3383.08|3345.08|3373.57|3335.57|3383.08|3345.08|3373.43|3335.43|275
1599680700000|2020-09-09 19:45:00|3373.62|3335.62|3368.32|3330.32|3373.77|3335.77|3368.28|3330.28|265
1599681000000|2020-09-09 19:50:00|3368.45|3330.45|3367.75|3329.75|3370.71|3332.71|3366.75|3328.75|283
1599681300000|2020-09-09 19:55:00|3367.77|3329.77|3365.03|3327.03|3368.48|3330.48|3364.99|3326.99|265
1599681600000|2020-09-09 20:00:00|3364.81|3326.81|3369.48|3331.48|3369.93|3331.93|3364.01|3326.01|269
1599681900000|2020-09-09 20:05:00|3369.44|3331.44|3366.49|3328.49|3372.17|3334.17|3366.42|3328.42|263
1599682200000|2020-09-09 20:10:00|3366.42|3328.42|3363.93|3325.93|3366.59|3328.59|3361.45|3323.45|263
1599682500000|2020-09-09 20:15:00|3363.95|3325.95|3363.56|3325.56|3366.38|3328.38|3363.56|3325.56|258
1599682800000|2020-09-09 20:20:00|3363.59|3325.59|3353.08|3315.08|3363.62|3325.62|3352.99|3314.99|265
1599683100000|2020-09-09 20:25:00|3353.1|3315.1|3358.82|3320.82|3358.82|3320.82|3352.98|3314.98|272
1599683400000|2020-09-09 20:30:00|3358.76|3320.76|3355.8|3317.8|3358.88|3320.88|3355.8|3317.8|234
1599683700000|2020-09-09 20:35:00|3355.72|3317.72|3358.84|3320.84|3358.84|3320.84|3354.07|3316.07|249
1599684000000|2020-09-09 20:40:00|3358.83|3320.83|3357.59|3319.59|3359.57|3321.57|3357.07|3319.07|268
1599684300000|2020-09-09 20:45:00|3357.66|3319.66|3349.79|3311.79|3357.77|3319.77|3349.02|3311.02|256
1599684600000|2020-09-09 20:50:00|3349.85|3311.85|3349.06|3311.06|3350.35|3312.35|3349.05|3311.05|257
1599684900000|2020-09-09 20:55:00|3349.03|3311.03|3349.57|3311.57|3350.9|3312.9|3348.96|3310.96|244
1599685200000|2020-09-09 21:00:00|3349.71|3311.71|3348.45|3310.45|3350.46|3312.46|3344.35|3306.35|257
1599685500000|2020-09-09 21:05:00|3348.02|3310.02|3358.47|3320.47|3358.58|3320.58|3347.53|3309.53|275
1599685800000|2020-09-09 21:10:00|3358.44|3320.44|3355.79|3317.79|3359.25|3321.25|3354.57|3316.57|266
1599686100000|2020-09-09 21:15:00|3355.8|3317.8|3359.53|3321.53|3362.35|3324.35|3355.8|3317.8|260
1599686400000|2020-09-09 21:20:00|3359.55|3321.55|3353.58|3315.58|3360.03|3322.03|3353.58|3315.58|264
1599686700000|2020-09-09 21:25:00|3353.57|3315.57|3354.25|3316.25|3354.25|3316.25|3350.83|3312.83|254
1599687000000|2020-09-09 21:30:00|3354.28|3316.28|3355.22|3317.22|3356.17|3318.17|3354.21|3316.21|239
1599687300000|2020-09-09 21:35:00|3355.14|3317.14|3354.9|3316.9|3355.14|3317.14|3352.88|3314.88|256
1599687600000|2020-09-09 21:40:00|3354.92|3316.92|3361|3323|3362.26|3324.26|3354.88|3316.88|277
1599687900000|2020-09-09 21:45:00|3360.98|3322.98|3350.06|3312.06|3361.06|3323.06|3349.76|3311.76|276
1599688200000|2020-09-09 21:50:00|3350.09|3312.09|3347.67|3309.67|3350.09|3312.09|3347.08|3309.08|264
1599688500000|2020-09-09 21:55:00|3347.74|3309.74|3348.18|3310.18|3349.15|3311.15|3347.66|3309.66|244
1599688800000|2020-09-09 22:00:00|3348.17|3310.17|3349.8|3311.8|3350.28|3312.28|3345.95|3307.95|262
1599689100000|2020-09-09 22:05:00|3349.82|3311.82|3353.06|3315.06|3353.21|3315.21|3349.09|3311.09|263
1599689400000|2020-09-09 22:10:00|3353.13|3315.13|3354.83|3316.83|3354.83|3316.83|3353.12|3315.12|268
1599689700000|2020-09-09 22:15:00|3354.79|3316.79|3354.62|3316.62|3355.46|3317.46|3353.6|3315.6|255
1599690000000|2020-09-09 22:20:00|3354.63|3316.63|3354.28|3316.28|3354.91|3316.91|3352.07|3314.07|243
1599690300000|2020-09-09 22:25:00|3354.49|3316.49|3355.81|3317.81|3355.82|3317.82|3353.69|3315.69|254
1599690600000|2020-09-09 22:30:00|3355.92|3317.92|3348.12|3310.12|3355.96|3317.96|3347.48|3309.48|251
1599690900000|2020-09-09 22:35:00|3348.08|3310.08|3351.04|3313.04|3351.11|3313.11|3346.65|3308.65|257
1599691200000|2020-09-09 22:40:00|3351|3313|3353.65|3315.65|3353.8|3315.8|3350.77|3312.77|242
1599691500000|2020-09-09 22:45:00|3353.68|3315.68|3362.94|3324.94|3363.08|3325.08|3353.68|3315.68|270
1599691800000|2020-09-09 22:50:00|3362.99|3324.99|3363.34|3325.34|3363.44|3325.44|3362.08|3324.08|252
1599692100000|2020-09-09 22:55:00|3363.35|3325.35|3363.66|3325.66|3364.44|3326.44|3361.82|3323.82|261
1599692400000|2020-09-09 23:00:00|3363.59|3325.59|3361.96|3323.96|3363.59|3325.59|3359|3321|267
1599692700000|2020-09-09 23:05:00|3362|3324|3358.73|3320.73|3362.64|3324.64|3358.73|3320.73|249
1599693000000|2020-09-09 23:10:00|3358.39|3320.39|3360.75|3322.75|3360.85|3322.85|3356.81|3318.81|256
1599693300000|2020-09-09 23:15:00|3360.78|3322.78|3349|3311|3363.07|3325.07|3349|3311|278
1599693600000|2020-09-09 23:20:00|3348.97|3310.97|3327.27|3289.27|3349.06|3311.06|3327.09|3289.09|281
1599693900000|2020-09-09 23:25:00|3327.5|3289.5|3325.33|3287.33|3330.9|3292.9|3323.85|3285.85|277
1599694200000|2020-09-09 23:30:00|3325.32|3287.32|3333.21|3295.21|3333.24|3295.24|3324.31|3286.31|263
1599694500000|2020-09-09 23:35:00|3333.26|3295.26|3337.41|3299.41|3339|3301|3333.26|3295.26|262
1599694800000|2020-09-09 23:40:00|3337.44|3299.44|3338.06|3300.06|3339.08|3301.08|3335.8|3297.8|251
1599695100000|2020-09-09 23:45:00|3338.01|3300.01|3335.53|3297.53|3338.27|3300.27|3329.73|3291.73|272
1599695400000|2020-09-09 23:50:00|3335.59|3297.59|3333.64|3295.64|3339.07|3301.07|3333.64|3295.64|261
1599695700000|2020-09-09 23:55:00|3333.51|3295.51|3335.65|3297.65|3336.06|3298.06|3332.43|3294.43|252
1599696000000|2020-09-10 00:00:00|3335.71|3297.71|3346.74|3308.74|3346.74|3308.74|3334.45|3296.45|284
1599696300000|2020-09-10 00:05:00|3346.82|3308.82|3345.5|3307.5|3348.94|3310.94|3343.09|3305.09|270
1599696600000|2020-09-10 00:10:00|3345.57|3307.57|3368.25|3330.25|3368.25|3330.25|3345.57|3307.57|287
1599696900000|2020-09-10 00:15:00|3368.63|3330.63|3371.84|3333.84|3372.77|3334.77|3362.89|3324.89|280
1599697200000|2020-09-10 00:20:00|3371.74|3333.74|3373.38|3335.38|3376|3338|3371.72|3333.72|269
1599697500000|2020-09-10 00:25:00|3373.42|3335.42|3378.95|3340.95|3379.67|3341.67|3372.53|3334.53|277
1599697800000|2020-09-10 00:30:00|3379.03|3341.03|3378.51|3340.51|3384.74|3346.74|3377.84|3339.84|287
1599698100000|2020-09-10 00:35:00|3378.44|3340.44|3378.18|3340.18|3380.11|3342.11|3375.94|3337.94|277
1599698400000|2020-09-10 00:40:00|3378.2|3340.2|3380.85|3342.85|3383.65|3345.65|3377.85|3339.85|275
1599698700000|2020-09-10 00:45:00|3380.8|3342.8|3367.64|3329.64|3383.91|3345.91|3367.31|3329.31|285
1599699000000|2020-09-10 00:50:00|3368.17|3330.17|3373.29|3335.29|3373.29|3335.29|3368.06|3330.06|275
1599699300000|2020-09-10 00:55:00|3373.17|3335.17|3370.09|3332.09|3374.45|3336.45|3370.09|3332.09|263
1599699600000|2020-09-10 01:00:00|3370.1|3332.1|3364.89|3326.89|3370.1|3332.1|3362.14|3324.14|266
1599699900000|2020-09-10 01:05:00|3364.88|3326.88|3372.61|3334.61|3372.61|3334.61|3364.49|3326.49|264
1599700200000|2020-09-10 01:10:00|3372.62|3334.62|3372.23|3334.23|3373|3335|3371.35|3333.35|264
1599700500000|2020-09-10 01:15:00|3372.22|3334.22|3378.56|3340.56|3379.9|3341.9|3372.2|3334.2|263
1599700800000|2020-09-10 01:20:00|3378.57|3340.57|3379.37|3341.37|3379.37|3341.37|3374.1|3336.1|265
1599701100000|2020-09-10 01:25:00|3379.4|3341.4|3376.82|3338.82|3381.11|3343.11|3376.73|3338.73|263
1599701400000|2020-09-10 01:30:00|3376.89|3338.89|3385.58|3347.58|3385.85|3347.85|3376.76|3338.76|264
1599701700000|2020-09-10 01:35:00|3385.64|3347.64|3406.79|3368.79|3408.41|3370.41|3385.58|3347.58|285
1599702000000|2020-09-10 01:40:00|3406.88|3368.88|3410.43|3372.43|3411.99|3373.99|3406.88|3368.88|287
1599702300000|2020-09-10 01:45:00|3410.36|3372.36|3426.83|3388.83|3432.78|3394.78|3410.36|3372.36|290
1599702600000|2020-09-10 01:50:00|3426.61|3388.61|3420.45|3382.45|3426.86|3388.86|3419.92|3381.92|290
1599702900000|2020-09-10 01:55:00|3420.41|3382.41|3424.77|3386.77|3424.91|3386.91|3417.18|3379.18|289
1599703200000|2020-09-10 02:00:00|3424.67|3386.67|3420.28|3382.28|3428.26|3390.26|3418.29|3380.29|281
1599703500000|2020-09-10 02:05:00|3420.26|3382.26|3427.79|3389.79|3427.79|3389.79|3418.24|3380.24|274
1599703800000|2020-09-10 02:10:00|3427.81|3389.81|3431.79|3393.79|3432.96|3394.96|3425.61|3387.61|282
1599704100000|2020-09-10 02:15:00|3431.54|3393.54|3434.73|3396.73|3442.42|3404.42|3431.29|3393.29|284
1599704400000|2020-09-10 02:20:00|3434.76|3396.76|3430.65|3392.65|3434.92|3396.92|3427.26|3389.26|280
1599704700000|2020-09-10 02:25:00|3430.85|3392.85|3432.93|3394.93|3433|3395|3429.64|3391.64|273
1599705000000|2020-09-10 02:30:00|3432.98|3394.98|3427.39|3389.39|3436.37|3398.37|3427.29|3389.29|271
1599705300000|2020-09-10 02:35:00|3427.37|3389.37|3433.55|3395.55|3434.45|3396.45|3427.28|3389.28|278
1599705600000|2020-09-10 02:40:00|3433.53|3395.53|3436.8|3398.8|3439.32|3401.32|3431.2|3393.2|281
1599705900000|2020-09-10 02:45:00|3436.81|3398.81|3444.22|3406.22|3444.23|3406.23|3436.66|3398.66|271
1599706200000|2020-09-10 02:50:00|3444.23|3406.23|3426.05|3388.05|3444.31|3406.31|3426|3388|283
1599706500000|2020-09-10 02:55:00|3426.07|3388.07|3422.79|3384.79|3426.93|3388.93|3422.56|3384.56|260
1599706800000|2020-09-10 03:00:00|3422.73|3384.73|3419.97|3381.97|3423.9|3385.9|3419.63|3381.63|265
1599707100000|2020-09-10 03:05:00|3419.94|3381.94|3423.58|3385.58|3425.83|3387.83|3419.43|3381.43|276
1599707400000|2020-09-10 03:10:00|3423.56|3385.56|3427|3389|3429.47|3391.47|3423.52|3385.52|265
1599707700000|2020-09-10 03:15:00|3427.05|3389.05|3417.48|3379.48|3427.06|3389.06|3417.48|3379.48|261
1599708000000|2020-09-10 03:20:00|3417.45|3379.45|3421.08|3383.08|3421.2|3383.2|3416.04|3378.04|267
1599708300000|2020-09-10 03:25:00|3420.95|3382.95|3413.32|3375.32|3421.36|3383.36|3412.86|3374.86|274
1599708600000|2020-09-10 03:30:00|3413.3|3375.3|3420.02|3382.02|3420.02|3382.02|3412.82|3374.82|260
1599708900000|2020-09-10 03:35:00|3420.25|3382.25|3421.15|3383.15|3422.39|3384.39|3420.01|3382.01|266
1599709200000|2020-09-10 03:40:00|3421.18|3383.18|3420.27|3382.27|3422.66|3384.66|3419.44|3381.44|258
1599709500000|2020-09-10 03:45:00|3420.41|3382.41|3426.95|3388.95|3427.47|3389.47|3420.35|3382.35|255
1599709800000|2020-09-10 03:50:00|3427.03|3389.03|3426.5|3388.5|3427.78|3389.78|3424.86|3386.86|270
1599710100000|2020-09-10 03:55:00|3426.65|3388.65|3430.23|3392.23|3430.32|3392.32|3424.46|3386.46|261
1599710400000|2020-09-10 04:00:00|3430.21|3392.21|3420.44|3382.44|3431.83|3393.83|3420.44|3382.44|276
1599710700000|2020-09-10 04:05:00|3420.48|3382.48|3419.54|3381.54|3420.83|3382.83|3418.72|3380.72|268
1599711000000|2020-09-10 04:10:00|3419.55|3381.55|3422.19|3384.19|3422.19|3384.19|3419.01|3381.01|253
1599711300000|2020-09-10 04:15:00|3422.24|3384.24|3420.11|3382.11|3422.24|3384.24|3419.64|3381.64|247
1599711600000|2020-09-10 04:20:00|3420.1|3382.1|3424.8|3386.8|3424.86|3386.86|3420|3382|269
1599711900000|2020-09-10 04:25:00|3424.82|3386.82|3430.73|3392.73|3430.85|3392.85|3424.82|3386.82|261
1599712200000|2020-09-10 04:30:00|3430.72|3392.72|3442.81|3404.81|3443.53|3405.53|3429.93|3391.93|273
1599712500000|2020-09-10 04:35:00|3442.85|3404.85|3445.65|3407.65|3446.83|3408.83|3442.83|3404.83|270
1599712800000|2020-09-10 04:40:00|3445.77|3407.77|3445.43|3407.43|3445.94|3407.94|3444.07|3406.07|266
1599713100000|2020-09-10 04:45:00|3445.42|3407.42|3449.86|3411.86|3449.86|3411.86|3441.91|3403.91|273
1599713400000|2020-09-10 04:50:00|3449.91|3411.91|3439.17|3401.17|3450.3|3412.3|3436.35|3398.35|284
1599713700000|2020-09-10 04:55:00|3439.12|3401.12|3437.73|3399.73|3439.16|3401.16|3437.2|3399.2|265
1599714000000|2020-09-10 05:00:00|3437.64|3399.64|3438.79|3400.79|3442.2|3404.2|3437.61|3399.61|271
1599714300000|2020-09-10 05:05:00|3438.74|3400.74|3428.21|3390.21|3438.8|3400.8|3426.54|3388.54|280
1599714600000|2020-09-10 05:10:00|3428.25|3390.25|3428.7|3390.7|3429.38|3391.38|3423.8|3385.8|272
1599714900000|2020-09-10 05:15:00|3428.91|3390.91|3429.69|3391.69|3429.93|3391.93|3426.36|3388.36|270
1599715200000|2020-09-10 05:20:00|3429.89|3391.89|3431.75|3393.75|3431.75|3393.75|3428.28|3390.28|257
1599715500000|2020-09-10 05:25:00|3431.88|3393.88|3433.59|3395.59|3433.6|3395.6|3431.64|3393.64|266
1599715800000|2020-09-10 05:30:00|3433.55|3395.55|3432.93|3394.93|3434.13|3396.13|3431.42|3393.42|260
1599716100000|2020-09-10 05:35:00|3432.94|3394.94|3431.25|3393.25|3432.94|3394.94|3428.62|3390.62|274
1599716400000|2020-09-10 05:40:00|3431.32|3393.32|3433.21|3395.21|3436.42|3398.42|3431.32|3393.32|271
1599716700000|2020-09-10 05:45:00|3433.2|3395.2|3431.58|3393.58|3435.66|3397.66|3431.58|3393.58|258
1599717000000|2020-09-10 05:50:00|3431.13|3393.13|3430.9|3392.9|3431.13|3393.13|3426.65|3388.65|269
1599717300000|2020-09-10 05:55:00|3431.29|3393.29|3428.54|3390.54|3432.42|3394.42|3427.91|3389.91|261
1599717600000|2020-09-10 06:00:00|3428.5|3390.5|3426.06|3388.06|3428.68|3390.68|3423.47|3385.47|272
1599717900000|2020-09-10 06:05:00|3426.08|3388.08|3428.67|3390.67|3428.69|3390.69|3425.99|3387.99|246
1599718200000|2020-09-10 06:10:00|3428.68|3390.68|3432.39|3394.39|3432.62|3394.62|3427.26|3389.26|261
1599718500000|2020-09-10 06:15:00|3432.38|3394.38|3435.31|3397.31|3435.55|3397.55|3431.83|3393.83|268
1599718800000|2020-09-10 06:20:00|3435.46|3397.46|3436.82|3398.82|3437.09|3399.09|3435.42|3397.42|247
1599719100000|2020-09-10 06:25:00|3436.85|3398.85|3435.25|3397.25|3437.93|3399.93|3434.89|3396.89|243
1599719400000|2020-09-10 06:30:00|3435.24|3397.24|3439.55|3401.55|3440.54|3402.54|3434.66|3396.66|260
1599719700000|2020-09-10 06:35:00|3439.58|3401.58|3418.39|3380.39|3440.13|3402.13|3418.39|3380.39|285
1599720000000|2020-09-10 06:40:00|3418.22|3380.22|3406.99|3368.99|3418.22|3380.22|3404.81|3366.81|289
1599720300000|2020-09-10 06:45:00|3406.95|3368.95|3409.42|3371.42|3412.14|3374.14|3405.79|3367.79|272
1599720600000|2020-09-10 06:50:00|3409.35|3371.35|3407.09|3369.09|3409.41|3371.41|3404.99|3366.99|271
1599720900000|2020-09-10 06:55:00|3407.08|3369.08|3408.82|3370.82|3410.82|3372.82|3407.06|3369.06|261
1599721200000|2020-09-10 07:00:00|3408.81|3370.81|3411.31|3373.31|3411.31|3373.31|3401.03|3363.03|267
1599721500000|2020-09-10 07:05:00|3411.37|3373.37|3412.11|3374.11|3413.1|3375.1|3410.53|3372.53|274
1599721800000|2020-09-10 07:10:00|3412.09|3374.09|3413.57|3375.57|3414.23|3376.23|3410.06|3372.06|267
1599722100000|2020-09-10 07:15:00|3413.56|3375.56|3412.08|3374.08|3413.94|3375.94|3411.91|3373.91|266
1599722400000|2020-09-10 07:20:00|3412.07|3374.07|3402.56|3364.56|3412.07|3374.07|3402.24|3364.24|259
1599722700000|2020-09-10 07:25:00|3402.63|3364.63|3406.05|3368.05|3406.21|3368.21|3399.24|3361.24|269
1599723000000|2020-09-10 07:30:00|3406.22|3368.22|3391.89|3353.89|3406.22|3368.22|3391.82|3353.82|276
1599723300000|2020-09-10 07:35:00|3391.78|3353.78|3396.41|3358.41|3397.19|3359.19|3390.77|3352.77|267
1599723600000|2020-09-10 07:40:00|3396.36|3358.36|3390.82|3352.82|3397|3359|3390.82|3352.82|262
1599723900000|2020-09-10 07:45:00|3390.79|3352.79|3379.72|3341.72|3390.79|3352.79|3379.69|3341.69|284
1599724200000|2020-09-10 07:50:00|3379.74|3341.74|3381.1|3343.1|3382.44|3344.44|3376.11|3338.11|282
1599724500000|2020-09-10 07:55:00|3381.03|3343.03|3388.82|3350.82|3388.82|3350.82|3381.03|3343.03|257
1599724800000|2020-09-10 08:00:00|3388.78|3350.78|3379.56|3341.56|3388.81|3350.81|3379.56|3341.56|277
1599725100000|2020-09-10 08:05:00|3378.38|3340.38|3384.28|3346.28|3384.28|3346.28|3375.94|3337.94|287
1599725400000|2020-09-10 08:10:00|3384.32|3346.32|3388.57|3350.57|3389.41|3351.41|3384.22|3346.22|274
1599725700000|2020-09-10 08:15:00|3388.39|3350.39|3383.85|3345.85|3388.39|3350.39|3381.51|3343.51|277
1599726000000|2020-09-10 08:20:00|3383.87|3345.87|3384.87|3346.87|3388.11|3350.11|3383.87|3345.87|260
1599726300000|2020-09-10 08:25:00|3384.86|3346.86|3388.97|3350.97|3388.97|3350.97|3381.25|3343.25|271
1599726600000|2020-09-10 08:30:00|3389.03|3351.03|3392.78|3354.78|3393|3355|3386.13|3348.13|273
1599726900000|2020-09-10 08:35:00|3392.79|3354.79|3397.04|3359.04|3397.24|3359.24|3392.1|3354.1|272
1599727200000|2020-09-10 08:40:00|3397.05|3359.05|3397.85|3359.85|3397.85|3359.85|3392.67|3354.67|267
1599727500000|2020-09-10 08:45:00|3397.86|3359.86|3397.19|3359.19|3398.34|3360.34|3395.87|3357.87|262
1599727800000|2020-09-10 08:50:00|3397.15|3359.15|3386.93|3348.93|3397.17|3359.17|3386.92|3348.92|266
1599728100000|2020-09-10 08:55:00|3387.07|3349.07|3386.4|3348.4|3389.47|3351.47|3386.35|3348.35|265
1599728400000|2020-09-10 09:00:00|3386.36|3348.36|3388.05|3350.05|3388.05|3350.05|3384.37|3346.37|258
1599728700000|2020-09-10 09:05:00|3388.1|3350.1|3396.35|3358.35|3396.52|3358.52|3388.09|3350.09|261
1599729000000|2020-09-10 09:10:00|3396.3|3358.3|3394.41|3356.41|3396.41|3358.41|3392.35|3354.35|249
1599729300000|2020-09-10 09:15:00|3394.42|3356.42|3379.24|3341.24|3395.28|3357.28|3379.24|3341.24|274
1599729600000|2020-09-10 09:20:00|3378.87|3340.87|3384.81|3346.81|3385.31|3347.31|3377.67|3339.67|277
1599729900000|2020-09-10 09:25:00|3384.85|3346.85|3389.17|3351.17|3389.33|3351.33|3384.85|3346.85|270
1599730200000|2020-09-10 09:30:00|3389.24|3351.24|3377.71|3339.71|3389.31|3351.31|3376.89|3338.89|272
1599730500000|2020-09-10 09:35:00|3377.7|3339.7|3387.33|3349.33|3387.56|3349.56|3377.16|3339.16|273
1599730800000|2020-09-10 09:40:00|3387.37|3349.37|3393.06|3355.06|3393.47|3355.47|3387.01|3349.01|274
1599731100000|2020-09-10 09:45:00|3393.04|3355.04|3391.96|3353.96|3394.39|3356.39|3389.38|3351.38|257
1599731400000|2020-09-10 09:50:00|3392.02|3354.02|3396.05|3358.05|3397.32|3359.32|3392.02|3354.02|253
1599731700000|2020-09-10 09:55:00|3396.01|3358.01|3394.95|3356.95|3396.01|3358.01|3394.31|3356.31|247
1599732000000|2020-09-10 10:00:00|3395|3357|3406.58|3368.58|3406.58|3368.58|3394.92|3356.92|272
1599732300000|2020-09-10 10:05:00|3406.57|3368.57|3409.66|3371.66|3410.15|3372.15|3405.84|3367.84|272
1599732600000|2020-09-10 10:10:00|3409.73|3371.73|3411.86|3373.86|3412.16|3374.16|3409.73|3371.73|265
1599732900000|2020-09-10 10:15:00|3411.88|3373.88|3409.34|3371.34|3412.6|3374.6|3409.31|3371.31|262
1599733200000|2020-09-10 10:20:00|3409.36|3371.36|3404.59|3366.59|3410.15|3372.15|3404.59|3366.59|264
1599733500000|2020-09-10 10:25:00|3404.62|3366.62|3405.23|3367.23|3409.86|3371.86|3403.74|3365.74|277
1599733800000|2020-09-10 10:30:00|3405.25|3367.25|3390.5|3352.5|3405.25|3367.25|3390.5|3352.5|267
1599734100000|2020-09-10 10:35:00|3390.4|3352.4|3383.32|3345.32|3390.9|3352.9|3383.23|3345.23|279
1599734400000|2020-09-10 10:40:00|3383.28|3345.28|3380.45|3342.45|3384.59|3346.59|3380.21|3342.21|272
1599734700000|2020-09-10 10:45:00|3380.44|3342.44|3380.41|3342.41|3384.12|3346.12|3380.38|3342.38|257
1599735000000|2020-09-10 10:50:00|3380.46|3342.46|3383.57|3345.57|3386.58|3348.58|3380.46|3342.46|240
1599735300000|2020-09-10 10:55:00|3383.52|3345.52|3387.08|3349.08|3387.42|3349.42|3382.46|3344.46|251
1599735600000|2020-09-10 11:00:00|3387.06|3349.06|3391.54|3353.54|3392.03|3354.03|3383.36|3345.36|262
1599735900000|2020-09-10 11:05:00|3391.52|3353.52|3389.61|3351.61|3391.63|3353.63|3389.07|3351.07|251
1599736200000|2020-09-10 11:10:00|3389.75|3351.75|3390.13|3352.13|3391.16|3353.16|3389.15|3351.15|250
1599736500000|2020-09-10 11:15:00|3390.11|3352.11|3397.61|3359.61|3397.65|3359.65|3387.07|3349.07|265
1599736800000|2020-09-10 11:20:00|3397.65|3359.65|3402.67|3364.67|3402.67|3364.67|3397.25|3359.25|251
1599737100000|2020-09-10 11:25:00|3402.85|3364.85|3400.76|3362.76|3403.19|3365.19|3400.02|3362.02|245
1599737400000|2020-09-10 11:30:00|3400.75|3362.75|3399.05|3361.05|3401.02|3363.02|3399.02|3361.02|235
1599737700000|2020-09-10 11:35:00|3398.87|3360.87|3390.46|3352.46|3398.87|3360.87|3390.42|3352.42|252
1599738000000|2020-09-10 11:40:00|3390.44|3352.44|3383.18|3345.18|3390.44|3352.44|3382.77|3344.77|260
1599738300000|2020-09-10 11:45:00|3383.15|3345.15|3397.07|3359.07|3398.24|3360.24|3383.08|3345.08|283
1599738600000|2020-09-10 11:50:00|3396.95|3358.95|3408.05|3370.05|3410.29|3372.29|3395.27|3357.27|282
1599738900000|2020-09-10 11:55:00|3408.06|3370.06|3403.55|3365.55|3408.06|3370.06|3403.52|3365.52|274
1599739200000|2020-09-10 12:00:00|3403.58|3365.58|3418.51|3380.51|3418.51|3380.51|3401.81|3363.81|271
1599739500000|2020-09-10 12:05:00|3418.7|3380.7|3420.27|3382.27|3424.6|3386.6|3418.66|3380.66|268
1599739800000|2020-09-10 12:10:00|3420.18|3382.18|3418.96|3380.96|3421.38|3383.38|3417.24|3379.24|259
1599740100000|2020-09-10 12:15:00|3418.98|3380.98|3409.57|3371.57|3419.07|3381.07|3408.53|3370.53|266
1599740400000|2020-09-10 12:20:00|3409.87|3371.87|3419.51|3381.51|3419.67|3381.67|3409.87|3371.87|274
1599740700000|2020-09-10 12:25:00|3419.53|3381.53|3425.38|3387.38|3426.58|3388.58|3415.31|3377.31|284
1599741000000|2020-09-10 12:30:00|3425.45|3387.45|3429.69|3391.69|3430.06|3392.06|3421.55|3383.55|282
1599741300000|2020-09-10 12:35:00|3429.75|3391.75|3433.36|3395.36|3434.78|3396.78|3429.66|3391.66|277
1599741600000|2020-09-10 12:40:00|3433.35|3395.35|3430.42|3392.42|3433.94|3395.94|3429.68|3391.68|281
1599741900000|2020-09-10 12:45:00|3430.43|3392.43|3430.5|3392.5|3432.91|3394.91|3428.83|3390.83|275
1599742200000|2020-09-10 12:50:00|3430.66|3392.66|3440.46|3402.46|3441.22|3403.22|3430.66|3392.66|279
1599742500000|2020-09-10 12:55:00|3440.47|3402.47|3436.99|3398.99|3441.44|3403.44|3436.59|3398.59|271
1599742800000|2020-09-10 13:00:00|3437|3399|3442.32|3404.32|3443.21|3405.21|3435|3397|274
1599743100000|2020-09-10 13:05:00|3442.29|3404.29|3444.38|3406.38|3446.09|3408.09|3440.6|3402.6|267
1599743400000|2020-09-10 13:10:00|3444.44|3406.44|3434.41|3396.41|3445.19|3407.19|3433.7|3395.7|268
1599743700000|2020-09-10 13:15:00|3434.38|3396.38|3434.9|3396.9|3434.9|3396.9|3429.5|3391.5|263
1599744000000|2020-09-10 13:20:00|3435.07|3397.07|3443.41|3405.41|3443.49|3405.49|3435.07|3397.07|277
1599744300000|2020-09-10 13:25:00|3443.5|3405.5|3436.05|3398.05|3443.5|3405.5|3435.32|3397.32|278
1599744600000|2020-09-10 13:30:00|3435.8|3397.8|3442.43|3404.43|3442.45|3404.45|3432.56|3394.56|281
1599744900000|2020-09-10 13:35:00|3442.42|3404.42|3448.61|3410.61|3449.51|3411.51|3436.44|3398.44|277
1599745200000|2020-09-10 13:40:00|3448.68|3410.68|3452.43|3414.43|3454.67|3416.67|3448.27|3410.27|288
1599745500000|2020-09-10 13:45:00|3452.4|3414.4|3448.13|3410.13|3454.13|3416.13|3446.04|3408.04|289
1599745800000|2020-09-10 13:50:00|3448.14|3410.14|3454.65|3416.65|3454.65|3416.65|3446.48|3408.48|278
1599746100000|2020-09-10 13:55:00|3454.74|3416.74|3466.14|3428.14|3466.92|3428.92|3454.59|3416.59|291
1599746400000|2020-09-10 14:00:00|3466.13|3428.13|3466.31|3428.31|3473.18|3435.18|3466.09|3428.09|284
1599746700000|2020-09-10 14:05:00|3466.25|3428.25|3458.23|3420.23|3466.25|3428.25|3455.28|3417.28|284
1599747000000|2020-09-10 14:10:00|3458.18|3420.18|3459.58|3421.58|3461.84|3423.84|3458.17|3420.17|279
1599747300000|2020-09-10 14:15:00|3459.4|3421.4|3465.72|3427.72|3465.94|3427.94|3459.37|3421.37|280
1599747600000|2020-09-10 14:20:00|3465.68|3427.68|3451.85|3413.85|3466.16|3428.16|3451.51|3413.51|287
1599747900000|2020-09-10 14:25:00|3451.68|3413.68|3444.8|3406.8|3454.81|3416.81|3444.8|3406.8|278
1599748200000|2020-09-10 14:30:00|3444.6|3406.6|3453.34|3415.34|3453.42|3415.42|3442.81|3404.81|282
1599748500000|2020-09-10 14:35:00|3453.37|3415.37|3447.5|3409.5|3453.57|3415.57|3447.11|3409.11|279
1599748800000|2020-09-10 14:40:00|3447.43|3409.43|3442|3404|3447.43|3409.43|3441.78|3403.78|275
1599749100000|2020-09-10 14:45:00|3442.04|3404.04|3427.6|3389.6|3442.85|3404.85|3426.87|3388.87|290
1599749400000|2020-09-10 14:50:00|3427.55|3389.55|3431.39|3393.39|3432.63|3394.63|3426.72|3388.72|278
1599749700000|2020-09-10 14:55:00|3431.35|3393.35|3414.77|3376.77|3432.59|3394.59|3413.38|3375.38|283
1599750000000|2020-09-10 15:00:00|3414.88|3376.88|3417.3|3379.3|3417.3|3379.3|3409.82|3371.82|285
1599750300000|2020-09-10 15:05:00|3417.31|3379.31|3422.66|3384.66|3425.36|3387.36|3417.31|3379.31|286
1599750600000|2020-09-10 15:10:00|3422.74|3384.74|3424.66|3386.66|3429.4|3391.4|3419|3381|279
1599750900000|2020-09-10 15:15:00|3424.54|3386.54|3423.41|3385.41|3424.79|3386.79|3417.89|3379.89|280
1599751200000|2020-09-10 15:20:00|3423.47|3385.47|3428.15|3390.15|3430.81|3392.81|3423.47|3385.47|278
1599751500000|2020-09-10 15:25:00|3428.18|3390.18|3428.91|3390.91|3430.06|3392.06|3427.1|3389.1|274
1599751800000|2020-09-10 15:30:00|3428.93|3390.93|3426.05|3388.05|3429.09|3391.09|3424.64|3386.64|272
1599752100000|2020-09-10 15:35:00|3425.91|3387.91|3419.46|3381.46|3427.34|3389.34|3418.46|3380.46|265
1599752400000|2020-09-10 15:40:00|3419.51|3381.51|3425.15|3387.15|3426.95|3388.95|3419.42|3381.42|268
1599752700000|2020-09-10 15:45:00|3425.1|3387.1|3427.6|3389.6|3427.6|3389.6|3423.3|3385.3|270
1599753000000|2020-09-10 15:50:00|3427.59|3389.59|3425.31|3387.31|3427.59|3389.59|3425.23|3387.23|269
1599753300000|2020-09-10 15:55:00|3425.27|3387.27|3437.56|3399.56|3438.88|3400.88|3417.35|3379.35|286
1599753600000|2020-09-10 16:00:00|3437.34|3399.34|3429.24|3391.24|3444.42|3406.42|3429.04|3391.04|286
1599753900000|2020-09-10 16:05:00|3429.4|3391.4|3418.55|3380.55|3429.93|3391.93|3418.55|3380.55|277
1599754200000|2020-09-10 16:10:00|3418.51|3380.51|3414.88|3376.88|3418.52|3380.52|3413.51|3375.51|278
1599754500000|2020-09-10 16:15:00|3415.09|3377.09|3407.1|3369.1|3419.48|3381.48|3404.84|3366.84|284
1599754800000|2020-09-10 16:20:00|3407.12|3369.12|3409.22|3371.22|3410.11|3372.11|3407.11|3369.11|282
1599755100000|2020-09-10 16:25:00|3409.15|3371.15|3412.3|3374.3|3413.87|3375.87|3404.52|3366.52|272
1599755400000|2020-09-10 16:30:00|3412.12|3374.12|3415.36|3377.36|3416.31|3378.31|3412.05|3374.05|261
1599755700000|2020-09-10 16:35:00|3415.39|3377.39|3400.84|3362.84|3415.39|3377.39|3400.38|3362.38|280
1599756000000|2020-09-10 16:40:00|3400.86|3362.86|3400.92|3362.92|3405.59|3367.59|3398.08|3360.08|282
1599756300000|2020-09-10 16:45:00|3400.95|3362.95|3406.09|3368.09|3407.13|3369.13|3400.88|3362.88|281
1599756600000|2020-09-10 16:50:00|3406.16|3368.16|3412.22|3374.22|3412.62|3374.62|3406.13|3368.13|277
1599756900000|2020-09-10 16:55:00|3412|3374|3405.31|3367.31|3414.29|3376.29|3405.13|3367.13|279
1599757200000|2020-09-10 17:00:00|3405.37|3367.37|3416.65|3378.65|3416.92|3378.92|3405.35|3367.35|278
1599757500000|2020-09-10 17:05:00|3416.67|3378.67|3421.02|3383.02|3421.39|3383.39|3414.18|3376.18|267
1599757800000|2020-09-10 17:10:00|3420.93|3382.93|3420.68|3382.68|3422.94|3384.94|3419.58|3381.58|272
1599758100000|2020-09-10 17:15:00|3420.66|3382.66|3423.54|3385.54|3423.8|3385.8|3419.96|3381.96|279
1599758400000|2020-09-10 17:20:00|3423.53|3385.53|3413.81|3375.81|3423.53|3385.53|3413.48|3375.48|283
1599758700000|2020-09-10 17:25:00|3413.74|3375.74|3413.52|3375.52|3413.85|3375.85|3410.43|3372.43|268
1599759000000|2020-09-10 17:30:00|3413.5|3375.5|3423.68|3385.68|3424.8|3386.8|3413.5|3375.5|262
1599759300000|2020-09-10 17:35:00|3423.7|3385.7|3429.47|3391.47|3430.55|3392.55|3423.5|3385.5|267
1599759600000|2020-09-10 17:40:00|3429.41|3391.41|3423.62|3385.62|3429.77|3391.77|3423.6|3385.6|278
1599759900000|2020-09-10 17:45:00|3423.47|3385.47|3424.56|3386.56|3427.34|3389.34|3422.91|3384.91|278
1599760200000|2020-09-10 17:50:00|3424.66|3386.66|3420.87|3382.87|3425.57|3387.57|3419.34|3381.34|256
1599760500000|2020-09-10 17:55:00|3420.85|3382.85|3416.7|3378.7|3422.38|3384.38|3416.31|3378.31|273
1599760800000|2020-09-10 18:00:00|3416.73|3378.73|3423.19|3385.19|3423.19|3385.19|3413.27|3375.27|273
1599761100000|2020-09-10 18:05:00|3423.41|3385.41|3421.77|3383.77|3425.32|3387.32|3421.31|3383.31|262
1599761400000|2020-09-10 18:10:00|3421.81|3383.81|3421.77|3383.77|3423.17|3385.17|3421.2|3383.2|258
1599761700000|2020-09-10 18:15:00|3421.73|3383.73|3414.89|3376.89|3421.77|3383.77|3414.84|3376.84|272
1599762000000|2020-09-10 18:20:00|3414.9|3376.9|3401.85|3363.85|3415.84|3377.84|3401.82|3363.82|273
1599762300000|2020-09-10 18:25:00|3401.61|3363.61|3380.36|3342.36|3402|3364|3379.78|3341.78|292
1599762600000|2020-09-10 18:30:00|3380.46|3342.46|3378.91|3340.91|3382.01|3344.01|3377.07|3339.07|286
1599762900000|2020-09-10 18:35:00|3378.92|3340.92|3378.85|3340.85|3379.28|3341.28|3373.86|3335.86|282
1599763200000|2020-09-10 18:40:00|3378.86|3340.86|3376.04|3338.04|3380.27|3342.27|3375.04|3337.04|288
1599763500000|2020-09-10 18:45:00|3376.13|3338.13|3383.34|3345.34|3383.34|3345.34|3375.39|3337.39|276
1599763800000|2020-09-10 18:50:00|3383.33|3345.33|3380.99|3342.99|3383.95|3345.95|3380.75|3342.75|269
1599764100000|2020-09-10 18:55:00|3381.01|3343.01|3383.47|3345.47|3386.95|3348.95|3380.6|3342.6|268
1599764400000|2020-09-10 19:00:00|3383.45|3345.45|3382.91|3344.91|3384.72|3346.72|3380.37|3342.37|266
1599764700000|2020-09-10 19:05:00|3382.94|3344.94|3375.97|3337.97|3382.94|3344.94|3374.33|3336.33|267
1599765000000|2020-09-10 19:10:00|3375.99|3337.99|3383.34|3345.34|3384.64|3346.64|3373.82|3335.82|273
1599765300000|2020-09-10 19:15:00|3383.38|3345.38|3372.15|3334.15|3383.62|3345.62|3372.15|3334.15|278
1599765600000|2020-09-10 19:20:00|3372.01|3334.01|3387.13|3349.13|3388.45|3350.45|3372|3334|277
1599765900000|2020-09-10 19:25:00|3387.24|3349.24|3387.25|3349.25|3389.66|3351.66|3381.48|3343.48|285
1599766200000|2020-09-10 19:30:00|3387.29|3349.29|3385.06|3347.06|3387.32|3349.32|3383.02|3345.02|277
1599766500000|2020-09-10 19:35:00|3385.04|3347.04|3385.48|3347.48|3385.98|3347.98|3382.21|3344.21|277
1599766800000|2020-09-10 19:40:00|3385.59|3347.59|3390.54|3352.54|3391.51|3353.51|3385.51|3347.51|262
1599767100000|2020-09-10 19:45:00|3390.44|3352.44|3379.45|3341.45|3390.44|3352.44|3379.45|3341.45|268
1599767400000|2020-09-10 19:50:00|3379.74|3341.74|3382.37|3344.37|3383.06|3345.06|3379.73|3341.73|267
1599767700000|2020-09-10 19:55:00|3382.5|3344.5|3380.23|3342.23|3384.53|3346.53|3379.83|3341.83|257
1599768000000|2020-09-10 20:00:00|3379.95|3341.95|3377.76|3339.76|3383.38|3345.38|3377.45|3339.45|272
1599768300000|2020-09-10 20:05:00|3377.71|3339.71|3385.07|3347.07|3385.87|3347.87|3377.68|3339.68|282
1599768600000|2020-09-10 20:10:00|3385.17|3347.17|3396.01|3358.01|3398.3|3360.3|3385.05|3347.05|274
1599768900000|2020-09-10 20:15:00|3395.97|3357.97|3395.61|3357.61|3402.33|3364.33|3395.51|3357.51|276
1599769200000|2020-09-10 20:20:00|3395.56|3357.56|3395.5|3357.5|3399.29|3361.29|3395.2|3357.2|274
1599769500000|2020-09-10 20:25:00|3395.61|3357.61|3392.15|3354.15|3396.13|3358.13|3392.15|3354.15|272
1599769800000|2020-09-10 20:30:00|3392.14|3354.14|3395.96|3357.96|3396.93|3358.93|3392.02|3354.02|266
1599770100000|2020-09-10 20:35:00|3395.98|3357.98|3391.96|3353.96|3396.04|3358.04|3391.92|3353.92|264
1599770400000|2020-09-10 20:40:00|3391.93|3353.93|3390.56|3352.56|3393.78|3355.78|3390.17|3352.17|262
1599770700000|2020-09-10 20:45:00|3390.61|3352.61|3392.52|3354.52|3392.59|3354.59|3390.2|3352.2|250
1599771000000|2020-09-10 20:50:00|3392.47|3354.47|3395.22|3357.22|3395.22|3357.22|3390.57|3352.57|260
1599771300000|2020-09-10 20:55:00|3395.35|3357.35|3389.48|3351.48|3397.29|3359.29|3388.79|3350.79|248
1599771600000|2020-09-10 21:00:00|3389.79|3351.79|3386.82|3348.82|3389.85|3351.85|3385.7|3347.7|257
1599771900000|2020-09-10 21:05:00|3386.81|3348.81|3392.37|3354.37|3393.14|3355.14|3386.8|3348.8|255
1599772200000|2020-09-10 21:10:00|3392.38|3354.38|3392.14|3354.14|3394.37|3356.37|3392.11|3354.11|252
1599772500000|2020-09-10 21:15:00|3392.17|3354.17|3389.71|3351.71|3392.36|3354.36|3388.63|3350.63|258
1599772800000|2020-09-10 21:20:00|3389.72|3351.72|3387.76|3349.76|3390.86|3352.86|3387.74|3349.74|251
1599773100000|2020-09-10 21:25:00|3387.79|3349.79|3386.66|3348.66|3387.79|3349.79|3385.28|3347.28|265
1599773400000|2020-09-10 21:30:00|3386.64|3348.64|3390.18|3352.18|3390.2|3352.2|3386.59|3348.59|252
1599773700000|2020-09-10 21:35:00|3390.17|3352.17|3392.64|3354.64|3392.65|3354.65|3389.55|3351.55|242
1599774000000|2020-09-10 21:40:00|3392.75|3354.75|3395.54|3357.54|3395.55|3357.55|3392.66|3354.66|263
1599774300000|2020-09-10 21:45:00|3395.61|3357.61|3395.19|3357.19|3396.76|3358.76|3394.96|3356.96|262
1599774600000|2020-09-10 21:50:00|3395.09|3357.09|3389.1|3351.1|3395.09|3357.09|3387.6|3349.6|260
1599774900000|2020-09-10 21:55:00|3389.09|3351.09|3405.3|3367.3|3405.52|3367.52|3389.06|3351.06|275
1599775200000|2020-09-10 22:00:00|3405.33|3367.33|3412.02|3374.02|3412.18|3374.18|3402.18|3364.18|273
1599775500000|2020-09-10 22:05:00|3411.97|3373.97|3411.75|3373.75|3412.11|3374.11|3410.99|3372.99|268
1599775800000|2020-09-10 22:10:00|3412.02|3374.02|3410.38|3372.38|3412.36|3374.36|3409.26|3371.26|269
1599776100000|2020-09-10 22:15:00|3410.39|3372.39|3408.59|3370.59|3410.77|3372.77|3404.57|3366.57|263
1599776400000|2020-09-10 22:20:00|3408.52|3370.52|3404.86|3366.86|3408.73|3370.73|3404.42|3366.42|255
1599776700000|2020-09-10 22:25:00|3404.88|3366.88|3403.73|3365.73|3406.34|3368.34|3403.69|3365.69|245
1599777000000|2020-09-10 22:30:00|3403.71|3365.71|3407.09|3369.09|3408.78|3370.78|3403.71|3365.71|265
1599777300000|2020-09-10 22:35:00|3407.07|3369.07|3402.92|3364.92|3407.07|3369.07|3402.01|3364.01|252
1599777600000|2020-09-10 22:40:00|3402.84|3364.84|3401.23|3363.23|3402.84|3364.84|3398.58|3360.58|265
1599777900000|2020-09-10 22:45:00|3401.22|3363.22|3399.06|3361.06|3401.83|3363.83|3397.43|3359.43|265
1599778200000|2020-09-10 22:50:00|3399.03|3361.03|3407.54|3369.54|3407.54|3369.54|3397.68|3359.68|244
1599778500000|2020-09-10 22:55:00|3407.58|3369.58|3409.14|3371.14|3409.41|3371.41|3406.69|3368.69|265
1599778800000|2020-09-10 23:00:00|3409.16|3371.16|3403.69|3365.69|3411.23|3373.23|3403.69|3365.69|259
1599779100000|2020-09-10 23:05:00|3403.68|3365.68|3400.41|3362.41|3403.68|3365.68|3398.96|3360.96|261
1599779400000|2020-09-10 23:10:00|3400.39|3362.39|3402.24|3364.24|3402.24|3364.24|3399.23|3361.23|250
1599779700000|2020-09-10 23:15:00|3402.23|3364.23|3397.33|3359.33|3402.32|3364.32|3397.33|3359.33|247
1599780000000|2020-09-10 23:20:00|3396.98|3358.98|3393.51|3355.51|3396.98|3358.98|3393.3|3355.3|262
1599780300000|2020-09-10 23:25:00|3393.33|3355.33|3394.99|3356.99|3395.05|3357.05|3392.76|3354.76|236
1599780600000|2020-09-10 23:30:00|3395.07|3357.07|3394.11|3356.11|3396.13|3358.13|3394.11|3356.11|239
1599780900000|2020-09-10 23:35:00|3394.1|3356.1|3397.82|3359.82|3397.93|3359.93|3393.67|3355.67|251
1599781200000|2020-09-10 23:40:00|3397.87|3359.87|3399.33|3361.33|3399.53|3361.53|3397.5|3359.5|255
1599781500000|2020-09-10 23:45:00|3399.32|3361.32|3402.14|3364.14|3402.18|3364.18|3396.24|3358.24|265
1599781800000|2020-09-10 23:50:00|3402.25|3364.25|3401.36|3363.36|3404.13|3366.13|3399.4|3361.4|272
1599782100000|2020-09-10 23:55:00|3401.42|3363.42|3407.25|3369.25|3407.62|3369.62|3401.42|3363.42|275
1599782400000|2020-09-11 00:00:00|3407.24|3369.24|3417.37|3379.37|3418.68|3380.68|3405.73|3367.73|279
1599782700000|2020-09-11 00:05:00|3417.33|3379.33|3416.75|3378.75|3421.64|3383.64|3415.69|3377.69|269
1599783000000|2020-09-11 00:10:00|3416.71|3378.71|3416.16|3378.16|3417.03|3379.03|3415.96|3377.96|250
1599783300000|2020-09-11 00:15:00|3416.15|3378.15|3413.3|3375.3|3416.93|3378.93|3412.77|3374.77|274
1599783600000|2020-09-11 00:20:00|3413.36|3375.36|3418.85|3380.85|3419.49|3381.49|3413.36|3375.36|274
1599783900000|2020-09-11 00:25:00|3418.94|3380.94|3414.79|3376.79|3420.17|3382.17|3414.76|3376.76|282
1599784200000|2020-09-11 00:30:00|3414.88|3376.88|3414.42|3376.42|3415|3377|3411.81|3373.81|266
1599784500000|2020-09-11 00:35:00|3414.43|3376.43|3410.76|3372.76|3415.65|3377.65|3410.42|3372.42|263
1599784800000|2020-09-11 00:40:00|3410.83|3372.83|3412.17|3374.17|3412.99|3374.99|3409.89|3371.89|249
1599785100000|2020-09-11 00:45:00|3412.14|3374.14|3412.32|3374.32|3413.92|3375.92|3411.35|3373.35|248
1599785400000|2020-09-11 00:50:00|3412.27|3374.27|3411.85|3373.85|3414.42|3376.42|3411.52|3373.52|265
1599785700000|2020-09-11 00:55:00|3411.84|3373.84|3406.86|3368.86|3411.86|3373.86|3406.76|3368.76|274
1599786000000|2020-09-11 01:00:00|3406.84|3368.84|3404.59|3366.59|3408.92|3370.92|3403.73|3365.73|274
1599786300000|2020-09-11 01:05:00|3404.6|3366.6|3402.76|3364.76|3405.73|3367.73|3402.07|3364.07|271
1599786600000|2020-09-11 01:10:00|3402.77|3364.77|3396.88|3358.88|3402.77|3364.77|3395.9|3357.9|273
1599786900000|2020-09-11 01:15:00|3396.94|3358.94|3393.06|3355.06|3396.94|3358.94|3391.55|3353.55|263
1599787200000|2020-09-11 01:20:00|3392.98|3354.98|3391.76|3353.76|3394.49|3356.49|3390.77|3352.77|248
1599787500000|2020-09-11 01:25:00|3391.87|3353.87|3400.93|3362.93|3400.93|3362.93|3391.77|3353.77|263
1599787800000|2020-09-11 01:30:00|3400.94|3362.94|3393.51|3355.51|3401.35|3363.35|3393.49|3355.49|263
1599788100000|2020-09-11 01:35:00|3393.4|3355.4|3391.74|3353.74|3397.74|3359.74|3391.74|3353.74|265
1599788400000|2020-09-11 01:40:00|3391.39|3353.39|3382.98|3344.98|3391.39|3353.39|3382.98|3344.98|275
1599788700000|2020-09-11 01:45:00|3382.96|3344.96|3384.69|3346.69|3384.7|3346.7|3381.5|3343.5|274
1599789000000|2020-09-11 01:50:00|3384.65|3346.65|3379.51|3341.51|3384.65|3346.65|3378.97|3340.97|262
1599789300000|2020-09-11 01:55:00|3379.54|3341.54|3382.46|3344.46|3382.46|3344.46|3379.45|3341.45|263
1599789600000|2020-09-11 02:00:00|3382.48|3344.48|3377.26|3339.26|3386.3|3348.3|3377.26|3339.26|277
1599789900000|2020-09-11 02:05:00|3377.22|3339.22|3372.13|3334.13|3377.45|3339.45|3371.3|3333.3|274
1599790200000|2020-09-11 02:10:00|3372.14|3334.14|3373.63|3335.63|3373.76|3335.76|3371.88|3333.88|261
1599790500000|2020-09-11 02:15:00|3373.67|3335.67|3379.93|3341.93|3379.98|3341.98|3371.63|3333.63|272
1599790800000|2020-09-11 02:20:00|3379.95|3341.95|3374.68|3336.68|3379.96|3341.96|3374.66|3336.66|258
1599791100000|2020-09-11 02:25:00|3374.61|3336.61|3376.59|3338.59|3376.59|3338.59|3371.29|3333.29|270
1599791400000|2020-09-11 02:30:00|3376.62|3338.62|3372.65|3334.65|3377.98|3339.98|3372.42|3334.42|263
1599791700000|2020-09-11 02:35:00|3372.62|3334.62|3369.76|3331.76|3373.8|3335.8|3369.72|3331.72|249
1599792000000|2020-09-11 02:40:00|3369.68|3331.68|3366.51|3328.51|3369.68|3331.68|3365.76|3327.76|263
1599792300000|2020-09-11 02:45:00|3366.53|3328.53|3365.63|3327.63|3366.61|3328.61|3365.15|3327.15|235
1599792600000|2020-09-11 02:50:00|3365.59|3327.59|3364.54|3326.54|3366.2|3328.2|3361.47|3323.47|274
1599792900000|2020-09-11 02:55:00|3364.56|3326.56|3359.58|3321.58|3364.84|3326.84|3358.44|3320.44|279
1599793200000|2020-09-11 03:00:00|3359.6|3321.6|3366.74|3328.74|3366.74|3328.74|3358.71|3320.71|272
1599793500000|2020-09-11 03:05:00|3366.78|3328.78|3366.23|3328.23|3367.96|3329.96|3364.92|3326.92|272
1599793800000|2020-09-11 03:10:00|3366.19|3328.19|3357.09|3319.09|3366.2|3328.2|3357.09|3319.09|274
1599794100000|2020-09-11 03:15:00|3357.03|3319.03|3352.73|3314.73|3357.03|3319.03|3352.65|3314.65|269
1599794400000|2020-09-11 03:20:00|3352.72|3314.72|3362.23|3324.23|3362.23|3324.23|3352.62|3314.62|259
1599794700000|2020-09-11 03:25:00|3362.25|3324.25|3363.04|3325.04|3363.67|3325.67|3361.16|3323.16|265
1599795000000|2020-09-11 03:30:00|3363.12|3325.12|3357.57|3319.57|3364.25|3326.25|3357.57|3319.57|261
1599795300000|2020-09-11 03:35:00|3357.48|3319.48|3354.41|3316.41|3357.48|3319.48|3350.5|3312.5|274
1599795600000|2020-09-11 03:40:00|3354.56|3316.56|3340.78|3302.78|3354.64|3316.64|3339.95|3301.95|271
1599795900000|2020-09-11 03:45:00|3340.87|3302.87|3329.91|3291.91|3340.87|3302.87|3324.4|3286.4|289
1599796200000|2020-09-11 03:50:00|3330.02|3292.02|3334.17|3296.17|3334.8|3296.8|3328.93|3290.93|277
1599796500000|2020-09-11 03:55:00|3334.12|3296.12|3326.76|3288.76|3337.23|3299.23|3326.76|3288.76|273
1599796800000|2020-09-11 04:00:00|3326.8|3288.8|3336.56|3298.56|3336.56|3298.56|3321.3|3283.3|279
1599797100000|2020-09-11 04:05:00|3336.57|3298.57|3336.28|3298.28|3338.98|3300.98|3336.28|3298.28|273
1599797400000|2020-09-11 04:10:00|3336.31|3298.31|3336.79|3298.79|3338.83|3300.83|3336.19|3298.19|271
1599797700000|2020-09-11 04:15:00|3336.8|3298.8|3342.92|3304.92|3343.05|3305.05|3334.39|3296.39|269
1599798000000|2020-09-11 04:20:00|3342.94|3304.94|3347.65|3309.65|3347.97|3309.97|3341.83|3303.83|266
1599798300000|2020-09-11 04:25:00|3347.69|3309.69|3343.92|3305.92|3347.69|3309.69|3341.97|3303.97|269
1599798600000|2020-09-11 04:30:00|3343.97|3305.97|3341.34|3303.34|3345.38|3307.38|3340.63|3302.63|260
1599798900000|2020-09-11 04:35:00|3341.37|3303.37|3333.02|3295.02|3341.83|3303.83|3332.87|3294.87|275
1599799200000|2020-09-11 04:40:00|3333.01|3295.01|3336.04|3298.04|3336.3|3298.3|3332.78|3294.78|256
1599799500000|2020-09-11 04:45:00|3336.08|3298.08|3332.86|3294.86|3336.31|3298.31|3331.56|3293.56|255
1599799800000|2020-09-11 04:50:00|3332.82|3294.82|3336.29|3298.29|3336.29|3298.29|3329.78|3291.78|272
1599800100000|2020-09-11 04:55:00|3336.31|3298.31|3332.87|3294.87|3340.19|3302.19|3332.3|3294.3|272
1599800400000|2020-09-11 05:00:00|3332.89|3294.89|3337.29|3299.29|3337.32|3299.32|3331.21|3293.21|271
1599800700000|2020-09-11 05:05:00|3337.31|3299.31|3341.73|3303.73|3341.73|3303.73|3337.31|3299.31|269
1599801000000|2020-09-11 05:10:00|3341.75|3303.75|3342.67|3304.67|3342.67|3304.67|3341.62|3303.62|238
1599801300000|2020-09-11 05:15:00|3342.74|3304.74|3344.56|3306.56|3345.99|3307.99|3342.74|3304.74|260
1599801600000|2020-09-11 05:20:00|3344.63|3306.63|3344.89|3306.89|3345.01|3307.01|3340.79|3302.79|258
1599801900000|2020-09-11 05:25:00|3344.84|3306.84|3344.9|3306.9|3346.47|3308.47|3344.52|3306.52|258
1599802200000|2020-09-11 05:30:00|3344.88|3306.88|3342.62|3304.62|3345.24|3307.24|3342.62|3304.62|226
1599802500000|2020-09-11 05:35:00|3342.63|3304.63|3349.84|3311.84|3349.84|3311.84|3342.6|3304.6|258
1599802800000|2020-09-11 05:40:00|3349.91|3311.91|3350.57|3312.57|3351.44|3313.44|3349.88|3311.88|258
1599803100000|2020-09-11 05:45:00|3350.56|3312.56|3356.2|3318.2|3356.2|3318.2|3349.46|3311.46|267
1599803400000|2020-09-11 05:50:00|3356.33|3318.33|3360.69|3322.69|3361.7|3323.7|3356.33|3318.33|266
1599803700000|2020-09-11 05:55:00|3360.67|3322.67|3359.73|3321.73|3361.2|3323.2|3357.52|3319.52|271
1599804000000|2020-09-11 06:00:00|3359.74|3321.74|3353.16|3315.16|3360.96|3322.96|3351.69|3313.69|276
1599804300000|2020-09-11 06:05:00|3353.19|3315.19|3355.89|3317.89|3356.99|3318.99|3352.04|3314.04|269
1599804600000|2020-09-11 06:10:00|3355.71|3317.71|3356.73|3318.73|3357.78|3319.78|3355.11|3317.11|261
1599804900000|2020-09-11 06:15:00|3356.74|3318.74|3349.49|3311.49|3356.78|3318.78|3349.49|3311.49|260
1599805200000|2020-09-11 06:20:00|3349.6|3311.6|3352.83|3314.83|3352.83|3314.83|3349.6|3311.6|262
1599805500000|2020-09-11 06:25:00|3352.97|3314.97|3352.86|3314.86|3356.45|3318.45|3352.29|3314.29|265
1599805800000|2020-09-11 06:30:00|3352.89|3314.89|3357.8|3319.8|3358.28|3320.28|3352.07|3314.07|247
1599806100000|2020-09-11 06:35:00|3357.83|3319.83|3355.24|3317.24|3358.56|3320.56|3355.23|3317.23|265
1599806400000|2020-09-11 06:40:00|3355.22|3317.22|3351.92|3313.92|3355.3|3317.3|3350.9|3312.9|249
1599806700000|2020-09-11 06:45:00|3351.9|3313.9|3366.19|3328.19|3366.96|3328.96|3351.88|3313.88|272
1599807000000|2020-09-11 06:50:00|3366.2|3328.2|3369.09|3331.09|3369.64|3331.64|3364.77|3326.77|278
1599807300000|2020-09-11 06:55:00|3369.06|3331.06|3362.35|3324.35|3369.06|3331.06|3362.06|3324.06|264
1599807600000|2020-09-11 07:00:00|3362.37|3324.37|3367.93|3329.93|3367.97|3329.97|3362.25|3324.25|267
1599807900000|2020-09-11 07:05:00|3367.97|3329.97|3369.53|3331.53|3371.41|3333.41|3367.91|3329.91|267
1599808200000|2020-09-11 07:10:00|3369.49|3331.49|3366.37|3328.37|3369.95|3331.95|3366.37|3328.37|265
1599808500000|2020-09-11 07:15:00|3366.54|3328.54|3364.79|3326.79|3369.98|3331.98|3364.79|3326.79|263
1599808800000|2020-09-11 07:20:00|3364.81|3326.81|3369.22|3331.22|3369.42|3331.42|3364.75|3326.75|263
1599809100000|2020-09-11 07:25:00|3369.18|3331.18|3372.5|3334.5|3372.89|3334.89|3369.06|3331.06|260
1599809400000|2020-09-11 07:30:00|3372.45|3334.45|3362.11|3324.11|3372.47|3334.47|3362.11|3324.11|270
1599809700000|2020-09-11 07:35:00|3362.13|3324.13|3361.04|3323.04|3362.39|3324.39|3361.04|3323.04|257
1599810000000|2020-09-11 07:40:00|3361.02|3323.02|3357.59|3319.59|3361.03|3323.03|3357.31|3319.31|264
1599810300000|2020-09-11 07:45:00|3357.56|3319.56|3356.37|3318.37|3358.83|3320.83|3356.34|3318.34|249
1599810600000|2020-09-11 07:50:00|3356.43|3318.43|3365.52|3327.52|3365.52|3327.52|3356.16|3318.16|250
1599810900000|2020-09-11 07:55:00|3365.59|3327.59|3361.86|3323.86|3365.68|3327.68|3361.51|3323.51|280
1599811200000|2020-09-11 08:00:00|3362.13|3324.13|3370.79|3332.79|3370.8|3332.8|3361.69|3323.69|277
1599811500000|2020-09-11 08:05:00|3370.82|3332.82|3382.63|3344.63|3384.74|3346.74|3370.21|3332.21|286
1599811800000|2020-09-11 08:10:00|3382.61|3344.61|3385.46|3347.46|3386.6|3348.6|3380.27|3342.27|282
1599812100000|2020-09-11 08:15:00|3385.48|3347.48|3392.58|3354.58|3395.4|3357.4|3385.44|3347.44|282
1599812400000|2020-09-11 08:20:00|3392.54|3354.54|3382.61|3344.61|3393.46|3355.46|3382.57|3344.57|283
1599812700000|2020-09-11 08:25:00|3382.66|3344.66|3379.52|3341.52|3383.48|3345.48|3379.52|3341.52|259
1599813000000|2020-09-11 08:30:00|3379.51|3341.51|3368.45|3330.45|3379.51|3341.51|3368.45|3330.45|269
1599813300000|2020-09-11 08:35:00|3368.4|3330.4|3367.95|3329.95|3370.28|3332.28|3366.63|3328.63|272
1599813600000|2020-09-11 08:40:00|3367.94|3329.94|3366.75|3328.75|3367.94|3329.94|3363.75|3325.75|275
1599813900000|2020-09-11 08:45:00|3366.85|3328.85|3368.4|3330.4|3368.4|3330.4|3364.28|3326.28|268
1599814200000|2020-09-11 08:50:00|3368.43|3330.43|3374.53|3336.53|3375.58|3337.58|3368.39|3330.39|258
1599814500000|2020-09-11 08:55:00|3374.52|3336.52|3375.99|3337.99|3376.77|3338.77|3372.42|3334.42|259
1599814800000|2020-09-11 09:00:00|3376|3338|3391.54|3353.54|3391.54|3353.54|3376|3338|267
1599815100000|2020-09-11 09:05:00|3391.56|3353.56|3392.05|3354.05|3397.83|3359.83|3391.56|3353.56|267
1599815400000|2020-09-11 09:10:00|3391.94|3353.94|3391.9|3353.9|3393.52|3355.52|3387.83|3349.83|270
1599815700000|2020-09-11 09:15:00|3391.92|3353.92|3391.42|3353.42|3397.95|3359.95|3391.42|3353.42|268
1599816000000|2020-09-11 09:20:00|3391.48|3353.48|3389.93|3351.93|3391.9|3353.9|3387.63|3349.63|273
1599816300000|2020-09-11 09:25:00|3389.86|3351.86|3395.15|3357.15|3395.17|3357.17|3388.74|3350.74|277
1599816600000|2020-09-11 09:30:00|3395.14|3357.14|3389.28|3351.28|3395.32|3357.32|3389.22|3351.22|277
1599816900000|2020-09-11 09:35:00|3389.3|3351.3|3387.55|3349.55|3390.81|3352.81|3387.21|3349.21|262
1599817200000|2020-09-11 09:40:00|3387.53|3349.53|3386.7|3348.7|3393.85|3355.85|3386.1|3348.1|272
1599817500000|2020-09-11 09:45:00|3386.66|3348.66|3384.26|3346.26|3386.91|3348.91|3384.05|3346.05|263
1599817800000|2020-09-11 09:50:00|3384.32|3346.32|3386.44|3348.44|3386.87|3348.87|3383.76|3345.76|248
1599818100000|2020-09-11 09:55:00|3386.55|3348.55|3391.29|3353.29|3391.29|3353.29|3386.01|3348.01|258
1599818400000|2020-09-11 10:00:00|3391.36|3353.36|3382.55|3344.55|3394.57|3356.57|3382.52|3344.52|278
1599818700000|2020-09-11 10:05:00|3382.65|3344.65|3374.64|3336.64|3383.95|3345.95|3374.38|3336.38|266
1599819000000|2020-09-11 10:10:00|3374.62|3336.62|3376.81|3338.81|3379.4|3341.4|3368.51|3330.51|281
1599819300000|2020-09-11 10:15:00|3376.86|3338.86|3376.08|3338.08|3378.75|3340.75|3374.2|3336.2|279
1599819600000|2020-09-11 10:20:00|3376.1|3338.1|3379.33|3341.33|3379.58|3341.58|3375.33|3337.33|248
1599819900000|2020-09-11 10:25:00|3379.29|3341.29|3376.59|3338.59|3379.29|3341.29|3374.72|3336.72|258
1599820200000|2020-09-11 10:30:00|3376.62|3338.62|3379.13|3341.13|3381.8|3343.8|3376.62|3338.62|276
1599820500000|2020-09-11 10:35:00|3379.12|3341.12|3379.64|3341.64|3379.69|3341.69|3376.23|3338.23|257
1599820800000|2020-09-11 10:40:00|3379.63|3341.63|3381.62|3343.62|3381.62|3343.62|3374.89|3336.89|264
1599821100000|2020-09-11 10:45:00|3381.77|3343.77|3377.53|3339.53|3383.78|3345.78|3377.44|3339.44|263
1599821400000|2020-09-11 10:50:00|3377.56|3339.56|3379.16|3341.16|3380.03|3342.03|3375.98|3337.98|250
1599821700000|2020-09-11 10:55:00|3379.15|3341.15|3377.2|3339.2|3381.49|3343.49|3376.79|3338.79|261
1599822000000|2020-09-11 11:00:00|3377.21|3339.21|3372.97|3334.97|3378.48|3340.48|3372.82|3334.82|262
1599822300000|2020-09-11 11:05:00|3372.96|3334.96|3366.68|3328.68|3373.7|3335.7|3366.33|3328.33|260
1599822600000|2020-09-11 11:10:00|3366.84|3328.84|3384.12|3346.12|3384.12|3346.12|3366.84|3328.84|270
1599822900000|2020-09-11 11:15:00|3384.27|3346.27|3387.27|3349.27|3389.33|3351.33|3383.75|3345.75|283
1599823200000|2020-09-11 11:20:00|3387.25|3349.25|3385.21|3347.21|3387.25|3349.25|3383.21|3345.21|268
1599823500000|2020-09-11 11:25:00|3385.14|3347.14|3379.75|3341.75|3385.63|3347.63|3379.75|3341.75|269
1599823800000|2020-09-11 11:30:00|3379.66|3341.66|3375.18|3337.18|3379.66|3341.66|3374.11|3336.11|262
1599824100000|2020-09-11 11:35:00|3375.14|3337.14|3369.09|3331.09|3375.25|3337.25|3368.72|3330.72|272
1599824400000|2020-09-11 11:40:00|3369.13|3331.13|3364.74|3326.74|3369.19|3331.19|3364.68|3326.68|265
1599824700000|2020-09-11 11:45:00|3364.73|3326.73|3358.14|3320.14|3365.79|3327.79|3357.88|3319.88|265
1599825000000|2020-09-11 11:50:00|3358.13|3320.13|3359.47|3321.47|3361.38|3323.38|3354.92|3316.92|274
1599825300000|2020-09-11 11:55:00|3359.39|3321.39|3360.53|3322.53|3361.06|3323.06|3355.87|3317.87|260
1599825600000|2020-09-11 12:00:00|3360.51|3322.51|3368.97|3330.97|3370.06|3332.06|3360.37|3322.37|271
1599825900000|2020-09-11 12:05:00|3369.03|3331.03|3368.52|3330.52|3369.65|3331.65|3367.24|3329.24|271
1599826200000|2020-09-11 12:10:00|3368.54|3330.54|3368.75|3330.75|3369.56|3331.56|3367.79|3329.79|265
1599826500000|2020-09-11 12:15:00|3368.83|3330.83|3367.92|3329.92|3372.84|3334.84|3367.92|3329.92|259
1599826800000|2020-09-11 12:20:00|3367.94|3329.94|3370.59|3332.59|3372.22|3334.22|3367.89|3329.89|244
1599827100000|2020-09-11 12:25:00|3370.62|3332.62|3365.35|3327.35|3370.95|3332.95|3364.82|3326.82|255
1599827400000|2020-09-11 12:30:00|3365.4|3327.4|3358.8|3320.8|3365.78|3327.78|3358.73|3320.73|252
1599827700000|2020-09-11 12:35:00|3358.85|3320.85|3364.9|3326.9|3365.63|3327.63|3358.85|3320.85|247
1599828000000|2020-09-11 12:40:00|3364.92|3326.92|3365.29|3327.29|3367.15|3329.15|3364.9|3326.9|257
1599828300000|2020-09-11 12:45:00|3365.23|3327.23|3375.34|3337.34|3375.34|3337.34|3363.99|3325.99|267
1599828600000|2020-09-11 12:50:00|3375.36|3337.36|3380.15|3342.15|3380.59|3342.59|3375|3337|248
1599828900000|2020-09-11 12:55:00|3380.14|3342.14|3380.89|3342.89|3380.89|3342.89|3377.81|3339.81|253
1599829200000|2020-09-11 13:00:00|3380.84|3342.84|3373.41|3335.41|3381.24|3343.24|3372.89|3334.89|265
1599829500000|2020-09-11 13:05:00|3373.49|3335.49|3375.73|3337.73|3376.53|3338.53|3373.49|3335.49|263
1599829800000|2020-09-11 13:10:00|3375.64|3337.64|3387.03|3349.03|3387.36|3349.36|3375.33|3337.33|261
1599830100000|2020-09-11 13:15:00|3387.05|3349.05|3387.07|3349.07|3388.36|3350.36|3382.23|3344.23|268
1599830400000|2020-09-11 13:20:00|3387.18|3349.18|3384.6|3346.6|3387.39|3349.39|3384.28|3346.28|280
1599830700000|2020-09-11 13:25:00|3384.57|3346.57|3382.28|3344.28|3385.41|3347.41|3382.28|3344.28|256
1599831000000|2020-09-11 13:30:00|3382.24|3344.24|3381.7|3343.7|3388.9|3350.9|3381.63|3343.63|269
1599831300000|2020-09-11 13:35:00|3381.59|3343.59|3381.9|3343.9|3382.59|3344.59|3379.77|3341.77|279
1599831600000|2020-09-11 13:40:00|3381.97|3343.97|3386.36|3348.36|3386.54|3348.54|3381.97|3343.97|270
1599831900000|2020-09-11 13:45:00|3386.27|3348.27|3392.9|3354.9|3394.93|3356.93|3386.27|3348.27|274
1599832200000|2020-09-11 13:50:00|3392.92|3354.92|3391.78|3353.78|3393.58|3355.58|3391.66|3353.66|271
1599832500000|2020-09-11 13:55:00|3391.82|3353.82|3376.53|3338.53|3391.88|3353.88|3373.6|3335.6|285
1599832800000|2020-09-11 14:00:00|3376.54|3338.54|3372.44|3334.44|3376.62|3338.62|3369.86|3331.86|281
1599833100000|2020-09-11 14:05:00|3372.52|3334.52|3374.14|3336.14|3376.72|3338.72|3372.39|3334.39|272
1599833400000|2020-09-11 14:10:00|3374.13|3336.13|3370.95|3332.95|3374.85|3336.85|3369.71|3331.71|269
1599833700000|2020-09-11 14:15:00|3370.98|3332.98|3378.63|3340.63|3378.63|3340.63|3370.97|3332.97|273
1599834000000|2020-09-11 14:20:00|3378.69|3340.69|3384.58|3346.58|3384.66|3346.66|3378.65|3340.65|260
1599834300000|2020-09-11 14:25:00|3384.71|3346.71|3384.71|3346.71|3385.85|3347.85|3382.34|3344.34|261
1599834600000|2020-09-11 14:30:00|3384.68|3346.68|3383.68|3345.68|3388.03|3350.03|3383.68|3345.68|258
1599834900000|2020-09-11 14:35:00|3383.69|3345.69|3380.53|3342.53|3385.51|3347.51|3380.53|3342.53|256
1599835200000|2020-09-11 14:40:00|3380.55|3342.55|3385.39|3347.39|3385.39|3347.39|3380.14|3342.14|254
1599835500000|2020-09-11 14:45:00|3385.36|3347.36|3390.27|3352.27|3391.28|3353.28|3385.36|3347.36|265
1599835800000|2020-09-11 14:50:00|3390.17|3352.17|3392.38|3354.38|3392.45|3354.45|3388.87|3350.87|268
1599836100000|2020-09-11 14:55:00|3392.36|3354.36|3389.83|3351.83|3392.36|3354.36|3389.11|3351.11|262
1599836400000|2020-09-11 15:00:00|3389.86|3351.86|3402.18|3364.18|3402.42|3364.42|3389.86|3351.86|275
1599836700000|2020-09-11 15:05:00|3402.21|3364.21|3402.59|3364.59|3407.86|3369.86|3400.42|3362.42|272
1599837000000|2020-09-11 15:10:00|3402.61|3364.61|3404.08|3366.08|3407.23|3369.23|3401.4|3363.4|285
1599837300000|2020-09-11 15:15:00|3404.04|3366.04|3401.54|3363.54|3404.09|3366.09|3398.56|3360.56|272
1599837600000|2020-09-11 15:20:00|3402.08|3364.08|3402.7|3364.7|3404.03|3366.03|3399.13|3361.13|264
1599837900000|2020-09-11 15:25:00|3402.71|3364.71|3400.39|3362.39|3402.82|3364.82|3399.17|3361.17|272
1599838200000|2020-09-11 15:30:00|3400.36|3362.36|3394.45|3356.45|3400.36|3362.36|3392.5|3354.5|269
1599838500000|2020-09-11 15:35:00|3394.44|3356.44|3396.8|3358.8|3399.51|3361.51|3393.7|3355.7|276
1599838800000|2020-09-11 15:40:00|3396.82|3358.82|3401.01|3363.01|3401.01|3363.01|3396.42|3358.42|253
1599839100000|2020-09-11 15:45:00|3400.87|3362.87|3397.22|3359.22|3401.12|3363.12|3396.54|3358.54|276
1599839400000|2020-09-11 15:50:00|3397.2|3359.2|3394.56|3356.56|3398.88|3360.88|3393.65|3355.65|269
1599839700000|2020-09-11 15:55:00|3394.55|3356.55|3398.49|3360.49|3399.1|3361.1|3394.42|3356.42|267
1599840000000|2020-09-11 16:00:00|3398.47|3360.47|3402.46|3364.46|3409.41|3371.41|3396.28|3358.28|284
1599840300000|2020-09-11 16:05:00|3402.38|3364.38|3389.67|3351.67|3403.23|3365.23|3389.52|3351.52|273
1599840600000|2020-09-11 16:10:00|3389.69|3351.69|3388.23|3350.23|3391.99|3353.99|3388.17|3350.17|269
1599840900000|2020-09-11 16:15:00|3388.26|3350.26|3392.17|3354.17|3395.78|3357.78|3388.26|3350.26|265
1599841200000|2020-09-11 16:20:00|3392.15|3354.15|3395.95|3357.95|3396.55|3358.55|3391.98|3353.98|274
1599841500000|2020-09-11 16:25:00|3396.05|3358.05|3404.6|3366.6|3404.64|3366.64|3396.05|3358.05|265
1599841800000|2020-09-11 16:30:00|3404.63|3366.63|3401.64|3363.64|3409.39|3371.39|3401.64|3363.64|273
1599842100000|2020-09-11 16:35:00|3401.6|3363.6|3398.89|3360.89|3402.54|3364.54|3398.6|3360.6|273
1599842400000|2020-09-11 16:40:00|3398.76|3360.76|3395.65|3357.65|3399.71|3361.71|3395.38|3357.38|272
1599842700000|2020-09-11 16:45:00|3395.66|3357.66|3396.3|3358.3|3396.76|3358.76|3395.37|3357.37|238
1599843000000|2020-09-11 16:50:00|3396.36|3358.36|3390.41|3352.41|3396.36|3358.36|3390.31|3352.31|270
1599843300000|2020-09-11 16:55:00|3390.44|3352.44|3389.63|3351.63|3390.74|3352.74|3387.75|3349.75|276
1599843600000|2020-09-11 17:00:00|3389.65|3351.65|3382.52|3344.52|3392.68|3354.68|3382.52|3344.52|274
1599843900000|2020-09-11 17:05:00|3382.51|3344.51|3375.88|3337.88|3382.91|3344.91|3375.42|3337.42|284
1599844200000|2020-09-11 17:10:00|3375.89|3337.89|3378.04|3340.04|3379.05|3341.05|3374.59|3336.59|283
1599844500000|2020-09-11 17:15:00|3378.03|3340.03|3376.04|3338.04|3379.39|3341.39|3373.65|3335.65|266
1599844800000|2020-09-11 17:20:00|3376.02|3338.02|3380.55|3342.55|3381.16|3343.16|3376.02|3338.02|268
1599845100000|2020-09-11 17:25:00|3380.58|3342.58|3379.46|3341.46|3381.24|3343.24|3378.08|3340.08|252
1599845400000|2020-09-11 17:30:00|3379.53|3341.53|3376.75|3338.75|3379.57|3341.57|3375.73|3337.73|252
1599845700000|2020-09-11 17:35:00|3376.66|3338.66|3378.57|3340.57|3380.35|3342.35|3376.66|3338.66|256
1599846000000|2020-09-11 17:40:00|3378.53|3340.53|3382.83|3344.83|3382.83|3344.83|3378.3|3340.3|248
1599846300000|2020-09-11 17:45:00|3382.86|3344.86|3385.01|3347.01|3385.39|3347.39|3382.23|3344.23|249
1599846600000|2020-09-11 17:50:00|3385.03|3347.03|3391.12|3353.12|3393.01|3355.01|3384.94|3346.94|270
1599846900000|2020-09-11 17:55:00|3391.15|3353.15|3389.19|3351.19|3391.15|3353.15|3389.01|3351.01|258
1599847200000|2020-09-11 18:00:00|3389.23|3351.23|3390.26|3352.26|3390.31|3352.31|3387.16|3349.16|266
1599847500000|2020-09-11 18:05:00|3390.22|3352.22|3392.45|3354.45|3393.23|3355.23|3389.82|3351.82|261
1599847800000|2020-09-11 18:10:00|3392.48|3354.48|3395.97|3357.97|3396.93|3358.93|3389.84|3351.84|262
1599848100000|2020-09-11 18:15:00|3395.94|3357.94|3394.99|3356.99|3395.94|3357.94|3392.11|3354.11|267
1599848400000|2020-09-11 18:20:00|3394.95|3356.95|3394.37|3356.37|3395.95|3357.95|3393.28|3355.28|256
1599848700000|2020-09-11 18:25:00|3394.38|3356.38|3393.67|3355.67|3395.53|3357.53|3393.32|3355.32|243
1599849000000|2020-09-11 18:30:00|3393.68|3355.68|3396.4|3358.4|3399.08|3361.08|3393.66|3355.66|262
1599849300000|2020-09-11 18:35:00|3396.39|3358.39|3398.86|3360.86|3399.11|3361.11|3395.9|3357.9|259
1599849600000|2020-09-11 18:40:00|3398.85|3360.85|3398.92|3360.92|3399.74|3361.74|3396.5|3358.5|260
1599849900000|2020-09-11 18:45:00|3398.91|3360.91|3395.78|3357.78|3399.55|3361.55|3395.7|3357.7|268
1599850200000|2020-09-11 18:50:00|3395.84|3357.84|3398.2|3360.2|3398.62|3360.62|3395.81|3357.81|256
1599850500000|2020-09-11 18:55:00|3398.21|3360.21|3400.3|3362.3|3401.21|3363.21|3398.17|3360.17|264
1599850800000|2020-09-11 19:00:00|3400.28|3362.28|3396.2|3358.2|3401.15|3363.15|3395.92|3357.92|241
1599851100000|2020-09-11 19:05:00|3396.17|3358.17|3391.85|3353.85|3396.54|3358.54|3391.77|3353.77|268
1599851400000|2020-09-11 19:10:00|3391.9|3353.9|3392.54|3354.54|3392.57|3354.57|3389.86|3351.86|265
1599851700000|2020-09-11 19:15:00|3392.52|3354.52|3399.28|3361.28|3399.28|3361.28|3392.52|3354.52|249
1599852000000|2020-09-11 19:20:00|3399.31|3361.31|3402.87|3364.87|3403.51|3365.51|3399.29|3361.29|258
1599852300000|2020-09-11 19:25:00|3402.8|3364.8|3405.16|3367.16|3405.65|3367.65|3401.68|3363.68|255
1599852600000|2020-09-11 19:30:00|3405.14|3367.14|3407.05|3369.05|3408.71|3370.71|3404.93|3366.93|258
1599852900000|2020-09-11 19:35:00|3407.06|3369.06|3403.86|3365.86|3407.06|3369.06|3403.85|3365.85|260
1599853200000|2020-09-11 19:40:00|3403.78|3365.78|3405.61|3367.61|3406.14|3368.14|3403.27|3365.27|256
1599853500000|2020-09-11 19:45:00|3405.59|3367.59|3409.62|3371.62|3410.02|3372.02|3405.51|3367.51|248
1599853800000|2020-09-11 19:50:00|3409.59|3371.59|3406.17|3368.17|3409.59|3371.59|3404.84|3366.84|260
1599854100000|2020-09-11 19:55:00|3406.2|3368.2|3405.14|3367.14|3406.45|3368.45|3404.76|3366.76|240
1599854400000|2020-09-11 20:00:00|3405.15|3367.15|3409.55|3371.55|3414.71|3376.71|3405.07|3367.07|272
1599854700000|2020-09-11 20:05:00|3409.6|3371.6|3408.32|3370.32|3409.69|3371.69|3406.65|3368.65|245
1599855000000|2020-09-11 20:10:00|3408.31|3370.31|3409.73|3371.73|3410.56|3372.56|3407.53|3369.53|244
1599855300000|2020-09-11 20:15:00|3409.72|3371.72|3404.04|3366.04|3409.87|3371.87|3404.01|3366.01|257
1599855600000|2020-09-11 20:20:00|3403.85|3365.85|3399.57|3361.57|3403.87|3365.87|3397.11|3359.11|269
1599855900000|2020-09-11 20:25:00|3399.63|3361.63|3402.8|3364.8|3402.91|3364.91|3398.56|3360.56|249
1599856200000|2020-09-11 20:30:00|3402.82|3364.82|3407.99|3369.99|3408.05|3370.05|3402.8|3364.8|261
1599856500000|2020-09-11 20:35:00|3407.94|3369.94|3404.45|3366.45|3409.32|3371.32|3404.45|3366.45|256
1599856800000|2020-09-11 20:40:00|3404.32|3366.32|3404.83|3366.83|3405.21|3367.21|3403.17|3365.17|252
1599857100000|2020-09-11 20:45:00|3404.91|3366.91|3405.32|3367.32|3406.97|3368.97|3404.91|3366.91|253
1599857400000|2020-09-11 20:50:00|3405.31|3367.31|3404.81|3366.81|3405.31|3367.31|3402.33|3364.33|259
1599857700000|2020-09-11 20:55:00|3404.79|3366.79|3407.18|3369.18|3407.39|3369.39|3404.6|3366.6|193
1599894000000|2020-09-12 07:00:00|3405.48|3367.48|3406.54|3368.54|3406.87|3368.87|3399.99|3361.99|221
1599894300000|2020-09-12 07:05:00|3406.46|3368.46|3411.44|3373.44|3411.51|3373.51|3404.75|3366.75|248
1599894600000|2020-09-12 07:10:00|3411.41|3373.41|3413.65|3375.65|3414.64|3376.64|3410.2|3372.2|263
1599894900000|2020-09-12 07:15:00|3413.67|3375.67|3413.63|3375.63|3414.22|3376.22|3412.46|3374.46|258
1599895200000|2020-09-12 07:20:00|3413.6|3375.6|3414.3|3376.3|3414.3|3376.3|3411.65|3373.65|245
1599895500000|2020-09-12 07:25:00|3414.31|3376.31|3413.35|3375.35|3415.48|3377.48|3412.8|3374.8|226
1599895800000|2020-09-12 07:30:00|3413.36|3375.36|3416.94|3378.94|3417.39|3379.39|3413.36|3375.36|253
1599896100000|2020-09-12 07:35:00|3416.95|3378.95|3417.64|3379.64|3418.96|3380.96|3416.95|3378.95|247
1599896400000|2020-09-12 07:40:00|3417.61|3379.61|3416.88|3378.88|3418.78|3380.78|3414.95|3376.95|253
1599896700000|2020-09-12 07:45:00|3416.91|3378.91|3417.32|3379.32|3417.72|3379.72|3415.82|3377.82|259
1599897000000|2020-09-12 07:50:00|3417.36|3379.36|3419.12|3381.12|3419.33|3381.33|3416.61|3378.61|255
1599897300000|2020-09-12 07:55:00|3419.15|3381.15|3420.68|3382.68|3420.68|3382.68|3418.97|3380.97|251
1599897600000|2020-09-12 08:00:00|3420.67|3382.67|3410.21|3372.21|3420.79|3382.79|3409.74|3371.74|266
1599897900000|2020-09-12 08:05:00|3410.17|3372.17|3409.54|3371.54|3410.94|3372.94|3408.6|3370.6|251
1599898200000|2020-09-12 08:10:00|3409.46|3371.46|3407.05|3369.05|3410.3|3372.3|3407.05|3369.05|228
1599898500000|2020-09-12 08:15:00|3406.98|3368.98|3407.74|3369.74|3407.79|3369.79|3406.55|3368.55|243
1599898800000|2020-09-12 08:20:00|3407.7|3369.7|3408.22|3370.22|3409.99|3371.99|3407.52|3369.52|237
1599899100000|2020-09-12 08:25:00|3408.21|3370.21|3411.39|3373.39|3411.61|3373.61|3408.14|3370.14|253
1599899400000|2020-09-12 08:30:00|3411.43|3373.43|3414.43|3376.43|3415.71|3377.71|3411.43|3373.43|264
1599899700000|2020-09-12 08:35:00|3414.4|3376.4|3410.66|3372.66|3415.32|3377.32|3410.66|3372.66|250
1599900000000|2020-09-12 08:40:00|3410.67|3372.67|3408.65|3370.65|3410.67|3372.67|3405.36|3367.36|264
1599900300000|2020-09-12 08:45:00|3408.63|3370.63|3412.73|3374.73|3412.73|3374.73|3407.92|3369.92|255
1599900600000|2020-09-12 08:50:00|3412.85|3374.85|3413.04|3375.04|3414.81|3376.81|3412.1|3374.1|256
1599900900000|2020-09-12 08:55:00|3413.09|3375.09|3411.98|3373.98|3414.28|3376.28|3410.95|3372.95|252
1599901200000|2020-09-12 09:00:00|3411.96|3373.96|3413.52|3375.52|3413.57|3375.57|3409.55|3371.55|261
1599901500000|2020-09-12 09:05:00|3413.48|3375.48|3422.71|3384.71|3422.8|3384.8|3413.48|3375.48|276
1599901800000|2020-09-12 09:10:00|3422.69|3384.69|3424.41|3386.41|3424.77|3386.77|3421.35|3383.35|267
1599902100000|2020-09-12 09:15:00|3424.42|3386.42|3424.89|3386.89|3426.09|3388.09|3424.26|3386.26|268
1599902400000|2020-09-12 09:20:00|3424.84|3386.84|3426.39|3388.39|3426.41|3388.41|3424.35|3386.35|267
1599902700000|2020-09-12 09:25:00|3426.41|3388.41|3425.39|3387.39|3427.26|3389.26|3424.61|3386.61|277
1599903000000|2020-09-12 09:30:00|3425.36|3387.36|3423.93|3385.93|3425.45|3387.45|3423.47|3385.47|267
1599903300000|2020-09-12 09:35:00|3423.89|3385.89|3423.27|3385.27|3423.89|3385.89|3420.84|3382.84|269
1599903600000|2020-09-12 09:40:00|3423.28|3385.28|3423.46|3385.46|3426.43|3388.43|3422.59|3384.59|266
1599903900000|2020-09-12 09:45:00|3423.37|3385.37|3426.33|3388.33|3426.33|3388.33|3423.31|3385.31|249
1599904200000|2020-09-12 09:50:00|3426.48|3388.48|3427.75|3389.75|3427.9|3389.9|3426.48|3388.48|255
1599904500000|2020-09-12 09:55:00|3427.77|3389.77|3430.68|3392.68|3431.21|3393.21|3427.72|3389.72|261
1599904800000|2020-09-12 10:00:00|3430.67|3392.67|3434.67|3396.67|3435.51|3397.51|3428.24|3390.24|282
1599905100000|2020-09-12 10:05:00|3434.66|3396.66|3433.18|3395.18|3436.88|3398.88|3433.18|3395.18|273
1599905400000|2020-09-12 10:10:00|3433.15|3395.15|3430.85|3392.85|3433.22|3395.22|3430.57|3392.57|261
1599905700000|2020-09-12 10:15:00|3430.84|3392.84|3427.8|3389.8|3430.95|3392.95|3426.78|3388.78|256
1599906000000|2020-09-12 10:20:00|3427.72|3389.72|3432.02|3394.02|3432.08|3394.08|3427.22|3389.22|255
1599906300000|2020-09-12 10:25:00|3432.01|3394.01|3428.03|3390.03|3432.21|3394.21|3427.84|3389.84|259
1599906600000|2020-09-12 10:30:00|3427.98|3389.98|3426.53|3388.53|3428.38|3390.38|3425.57|3387.57|251
1599906900000|2020-09-12 10:35:00|3426.43|3388.43|3422.94|3384.94|3426.59|3388.59|3422.94|3384.94|254
1599907200000|2020-09-12 10:40:00|3422.95|3384.95|3425.03|3387.03|3425.55|3387.55|3422.89|3384.89|249
1599907500000|2020-09-12 10:45:00|3425.04|3387.04|3422.24|3384.24|3425.09|3387.09|3422.12|3384.12|251
1599907800000|2020-09-12 10:50:00|3422.25|3384.25|3423.52|3385.52|3424.17|3386.17|3421.91|3383.91|251
1599908100000|2020-09-12 10:55:00|3423.53|3385.53|3421.85|3383.85|3423.6|3385.6|3421.05|3383.05|254
1599908400000|2020-09-12 11:00:00|3421.87|3383.87|3424.36|3386.36|3424.38|3386.38|3419.44|3381.44|266
1599908700000|2020-09-12 11:05:00|3424.3|3386.3|3427.15|3389.15|3428.79|3390.79|3424.3|3386.3|255
1599909000000|2020-09-12 11:10:00|3427.2|3389.2|3427.57|3389.57|3427.92|3389.92|3426.77|3388.77|247
1599909300000|2020-09-12 11:15:00|3427.63|3389.63|3423.72|3385.72|3427.66|3389.66|3423.72|3385.72|252
1599909600000|2020-09-12 11:20:00|3423.71|3385.71|3423.05|3385.05|3423.94|3385.94|3421.78|3383.78|241
1599909900000|2020-09-12 11:25:00|3423.1|3385.1|3424.38|3386.38|3424.83|3386.83|3421.36|3383.36|247
1599910200000|2020-09-12 11:30:00|3424.39|3386.39|3427.61|3389.61|3428.96|3390.96|3424.38|3386.38|268
1599910500000|2020-09-12 11:35:00|3427.63|3389.63|3431.43|3393.43|3431.48|3393.48|3427.58|3389.58|265
1599910800000|2020-09-12 11:40:00|3431.42|3393.42|3430.26|3392.26|3431.79|3393.79|3429.49|3391.49|260
1599911100000|2020-09-12 11:45:00|3430.23|3392.23|3431.58|3393.58|3431.91|3393.91|3430.04|3392.04|242
1599911400000|2020-09-12 11:50:00|3431.57|3393.57|3431.98|3393.98|3432.08|3394.08|3430.07|3392.07|253
1599911700000|2020-09-12 11:55:00|3432.05|3394.05|3430.18|3392.18|3432.87|3394.87|3430.13|3392.13|258
1599912000000|2020-09-12 12:00:00|3430.14|3392.14|3428.3|3390.3|3430.6|3392.6|3427.28|3389.28|276
1599912300000|2020-09-12 12:05:00|3428.44|3390.44|3427.32|3389.32|3428.45|3390.45|3427.19|3389.19|256
1599912600000|2020-09-12 12:10:00|3427.33|3389.33|3418.78|3380.78|3427.33|3389.33|3418.38|3380.38|266
1599912900000|2020-09-12 12:15:00|3418.72|3380.72|3420.39|3382.39|3420.51|3382.51|3416.06|3378.06|273
1599913200000|2020-09-12 12:20:00|3420.47|3382.47|3421.34|3383.34|3421.69|3383.69|3419.87|3381.87|241
1599913500000|2020-09-12 12:25:00|3421.33|3383.33|3419.83|3381.83|3421.9|3383.9|3419.6|3381.6|251
1599913800000|2020-09-12 12:30:00|3419.87|3381.87|3417.43|3379.43|3419.87|3381.87|3417.42|3379.42|256
1599914100000|2020-09-12 12:35:00|3417.35|3379.35|3420.31|3382.31|3421.8|3383.8|3417.01|3379.01|267
1599914400000|2020-09-12 12:40:00|3420.42|3382.42|3412.93|3374.93|3420.48|3382.48|3412.78|3374.78|267
1599914700000|2020-09-12 12:45:00|3412.64|3374.64|3411.31|3373.31|3412.99|3374.99|3409.31|3371.31|274
1599915000000|2020-09-12 12:50:00|3411.29|3373.29|3415.38|3377.38|3416.02|3378.02|3410.88|3372.88|260
1599915300000|2020-09-12 12:55:00|3415.44|3377.44|3413.96|3375.96|3415.82|3377.82|3413.3|3375.3|260
1599915600000|2020-09-12 13:00:00|3413.88|3375.88|3414.97|3376.97|3414.97|3376.97|3412.76|3374.76|275
1599915900000|2020-09-12 13:05:00|3415.02|3377.02|3417.62|3379.62|3418.28|3380.28|3415.02|3377.02|270
1599916200000|2020-09-12 13:10:00|3417.6|3379.6|3418.69|3380.69|3418.7|3380.7|3414.88|3376.88|261
1599916500000|2020-09-12 13:15:00|3418.62|3380.62|3419.06|3381.06|3420.7|3382.7|3418.53|3380.53|272
1599916800000|2020-09-12 13:20:00|3419.05|3381.05|3416.1|3378.1|3419.05|3381.05|3416.1|3378.1|242
1599917100000|2020-09-12 13:25:00|3416.11|3378.11|3415.61|3377.61|3417.07|3379.07|3415.6|3377.6|248
1599917400000|2020-09-12 13:30:00|3415.75|3377.75|3403.02|3365.02|3415.76|3377.76|3401.88|3363.88|280
1599917700000|2020-09-12 13:35:00|3403.01|3365.01|3395.02|3357.02|3403.53|3365.53|3394.47|3356.47|274
1599918000000|2020-09-12 13:40:00|3394.88|3356.88|3397.01|3359.01|3400.82|3362.82|3394.88|3356.88|276
1599918300000|2020-09-12 13:45:00|3396.87|3358.87|3399.86|3361.86|3400.35|3362.35|3396.08|3358.08|273
1599918600000|2020-09-12 13:50:00|3399.83|3361.83|3405.77|3367.77|3405.77|3367.77|3399.8|3361.8|264
1599918900000|2020-09-12 13:55:00|3405.86|3367.86|3407.16|3369.16|3407.59|3369.59|3405.27|3367.27|273
1599919200000|2020-09-12 14:00:00|3407.2|3369.2|3402.31|3364.31|3408.33|3370.33|3402.16|3364.16|269
1599919500000|2020-09-12 14:05:00|3402.14|3364.14|3410.86|3372.86|3411.08|3373.08|3401.89|3363.89|263
1599919800000|2020-09-12 14:10:00|3410.92|3372.92|3412.73|3374.73|3412.78|3374.78|3410.25|3372.25|275
1599920100000|2020-09-12 14:15:00|3412.77|3374.77|3426.79|3388.79|3426.79|3388.79|3412.74|3374.74|282
1599920400000|2020-09-12 14:20:00|3426.84|3388.84|3426.94|3388.94|3432.31|3394.31|3426.84|3388.84|284
1599920700000|2020-09-12 14:25:00|3426.91|3388.91|3427.17|3389.17|3427.23|3389.23|3426.06|3388.06|262
1599921000000|2020-09-12 14:30:00|3427.14|3389.14|3426.64|3388.64|3429.56|3391.56|3426.19|3388.19|269
1599921300000|2020-09-12 14:35:00|3426.72|3388.72|3431.47|3393.47|3432.32|3394.32|3426.35|3388.35|269
1599921600000|2020-09-12 14:40:00|3431.48|3393.48|3430.21|3392.21|3431.48|3393.48|3429.4|3391.4|251
1599921900000|2020-09-12 14:45:00|3430.26|3392.26|3430.28|3392.28|3430.63|3392.63|3426.07|3388.07|274
1599922200000|2020-09-12 14:50:00|3430.26|3392.26|3429.35|3391.35|3430.26|3392.26|3428.05|3390.05|262
1599922500000|2020-09-12 14:55:00|3429.27|3391.27|3434.59|3396.59|3435.77|3397.77|3429.13|3391.13|278
1599922800000|2020-09-12 15:00:00|3434.49|3396.49|3430.59|3392.59|3434.69|3396.69|3430.29|3392.29|252
1599923100000|2020-09-12 15:05:00|3430.55|3392.55|3430.59|3392.59|3431.43|3393.43|3429.23|3391.23|232
1599923400000|2020-09-12 15:10:00|3430.56|3392.56|3436.65|3398.65|3436.65|3398.65|3430.55|3392.55|269
1599923700000|2020-09-12 15:15:00|3436.79|3398.79|3439.18|3401.18|3440.21|3402.21|3436.79|3398.79|266
1599924000000|2020-09-12 15:20:00|3439.2|3401.2|3436.62|3398.62|3439.2|3401.2|3436.36|3398.36|238
1599924300000|2020-09-12 15:25:00|3436.61|3398.61|3436.95|3398.95|3437.66|3399.66|3436|3398|246
1599924600000|2020-09-12 15:30:00|3436.99|3398.99|3433.94|3395.94|3439.57|3401.57|3433.92|3395.92|263
1599924900000|2020-09-12 15:35:00|3433.92|3395.92|3440.08|3402.08|3440.08|3402.08|3433.52|3395.52|255
1599925200000|2020-09-12 15:40:00|3440.1|3402.1|3444.06|3406.06|3444.31|3406.31|3440.07|3402.07|264
1599925500000|2020-09-12 15:45:00|3444.11|3406.11|3442.64|3404.64|3444.44|3406.44|3441.58|3403.58|257
1599925800000|2020-09-12 15:50:00|3442.39|3404.39|3437.26|3399.26|3442.39|3404.39|3436.88|3398.88|254
1599926100000|2020-09-12 15:55:00|3437.24|3399.24|3437.26|3399.26|3437.75|3399.75|3435.43|3397.43|257
1599926400000|2020-09-12 16:00:00|3437.33|3399.33|3433.16|3395.16|3438.43|3400.43|3433.1|3395.1|273
1599926700000|2020-09-12 16:05:00|3433.18|3395.18|3435.03|3397.03|3435.17|3397.17|3431.5|3393.5|268
1599927000000|2020-09-12 16:10:00|3435.04|3397.04|3437.1|3399.1|3437.18|3399.18|3434.52|3396.52|263
1599927300000|2020-09-12 16:15:00|3437.04|3399.04|3436.8|3398.8|3437.15|3399.15|3435.45|3397.45|260
1599927600000|2020-09-12 16:20:00|3436.79|3398.79|3438.12|3400.12|3438.38|3400.38|3436.79|3398.79|262
1599927900000|2020-09-12 16:25:00|3438.11|3400.11|3434.04|3396.04|3438.42|3400.42|3433.72|3395.72|267
1599928200000|2020-09-12 16:30:00|3433.97|3395.97|3436.43|3398.43|3437.4|3399.4|3433.97|3395.97|259
1599928500000|2020-09-12 16:35:00|3436.39|3398.39|3435.88|3397.88|3439.27|3401.27|3435.8|3397.8|260
1599928800000|2020-09-12 16:40:00|3435.89|3397.89|3433.78|3395.78|3435.89|3397.89|3433.44|3395.44|259
1599929100000|2020-09-12 16:45:00|3433.64|3395.64|3435.17|3397.17|3435.41|3397.41|3433.36|3395.36|248
1599929400000|2020-09-12 16:50:00|3435.18|3397.18|3435.96|3397.96|3436.48|3398.48|3435.17|3397.17|246
1599929700000|2020-09-12 16:55:00|3435.97|3397.97|3436.74|3398.74|3436.89|3398.89|3435.41|3397.41|247
1599930000000|2020-09-12 17:00:00|3436.7|3398.7|3430.55|3392.55|3436.7|3398.7|3430.4|3392.4|266
1599930300000|2020-09-12 17:05:00|3430.56|3392.56|3432.47|3394.47|3432.76|3394.76|3430.06|3392.06|261
1599930600000|2020-09-12 17:10:00|3432.42|3394.42|3433.61|3395.61|3433.61|3395.61|3432.38|3394.38|247
1599930900000|2020-09-12 17:15:00|3433.52|3395.52|3434.71|3396.71|3434.92|3396.92|3433.5|3395.5|257
1599931200000|2020-09-12 17:20:00|3434.61|3396.61|3435.6|3397.6|3435.61|3397.61|3433.77|3395.77|255
1599931500000|2020-09-12 17:25:00|3435.58|3397.58|3437.23|3399.23|3437.29|3399.29|3435.46|3397.46|229
1599931800000|2020-09-12 17:30:00|3437.24|3399.24|3439.87|3401.87|3440.44|3402.44|3437.1|3399.1|250
1599932100000|2020-09-12 17:35:00|3439.81|3401.81|3437.82|3399.82|3440|3402|3436.61|3398.61|262
1599932400000|2020-09-12 17:40:00|3437.79|3399.79|3438.67|3400.67|3439.07|3401.07|3437.74|3399.74|244
1599932700000|2020-09-12 17:45:00|3438.79|3400.79|3434.91|3396.91|3438.88|3400.88|3434.85|3396.85|246
1599933000000|2020-09-12 17:50:00|3434.89|3396.89|3436.74|3398.74|3436.83|3398.83|3433.72|3395.72|258
1599933300000|2020-09-12 17:55:00|3436.67|3398.67|3445.27|3407.27|3445.27|3407.27|3436.67|3398.67|267
1599933600000|2020-09-12 18:00:00|3445.37|3407.37|3462.98|3424.98|3462.98|3424.98|3444.98|3406.98|285
1599933900000|2020-09-12 18:05:00|3463.25|3425.25|3464.2|3426.2|3468.79|3430.79|3460.38|3422.38|287
1599934200000|2020-09-12 18:10:00|3464.22|3426.22|3472.18|3434.18|3472.22|3434.22|3464|3426|281
1599934500000|2020-09-12 18:15:00|3472.17|3434.17|3473.09|3435.09|3475.19|3437.19|3468.72|3430.72|285
1599934800000|2020-09-12 18:20:00|3473.66|3435.66|3480.1|3442.1|3480.1|3442.1|3473.48|3435.48|284
1599935100000|2020-09-12 18:25:00|3480.58|3442.58|3480.9|3442.9|3482.47|3444.47|3477.7|3439.7|278
1599935400000|2020-09-12 18:30:00|3480.86|3442.86|3480.57|3442.57|3484.97|3446.97|3478.33|3440.33|281
1599935700000|2020-09-12 18:35:00|3480.5|3442.5|3492.54|3454.54|3496.14|3458.14|3480.49|3442.49|288
1599936000000|2020-09-12 18:40:00|3492.52|3454.52|3487.94|3449.94|3493.87|3455.87|3487.04|3449.04|274
1599936300000|2020-09-12 18:45:00|3487.92|3449.92|3499.65|3461.65|3499.69|3461.69|3487.92|3449.92|280
1599936600000|2020-09-12 18:50:00|3499.63|3461.63|3504.6|3466.6|3505.04|3467.04|3499.45|3461.45|281
1599936900000|2020-09-12 18:55:00|3504.29|3466.29|3499.66|3461.66|3504.46|3466.46|3496.69|3458.69|287
1599937200000|2020-09-12 19:00:00|3499.54|3461.54|3499.17|3461.17|3506.07|3468.07|3498.75|3460.75|277
1599937500000|2020-09-12 19:05:00|3499.19|3461.19|3502.33|3464.33|3502.33|3464.33|3496.76|3458.76|277
1599937800000|2020-09-12 19:10:00|3502.46|3464.46|3497.77|3459.77|3505.8|3467.8|3497.56|3459.56|282
1599938100000|2020-09-12 19:15:00|3497.75|3459.75|3499.84|3461.84|3502.75|3464.75|3497.68|3459.68|274
1599938400000|2020-09-12 19:20:00|3499.62|3461.62|3495.61|3457.61|3499.62|3461.62|3492.78|3454.78|278
1599938700000|2020-09-12 19:25:00|3495.62|3457.62|3497.15|3459.15|3498.31|3460.31|3492.51|3454.51|278
1599939000000|2020-09-12 19:30:00|3497.25|3459.25|3499.21|3461.21|3500.28|3462.28|3497.13|3459.13|260
1599939300000|2020-09-12 19:35:00|3499.2|3461.2|3500.27|3462.27|3502.03|3464.03|3499.14|3461.14|271
1599939600000|2020-09-12 19:40:00|3500.24|3462.24|3501.85|3463.85|3506.21|3468.21|3499.97|3461.97|265
1599939900000|2020-09-12 19:45:00|3501.8|3463.8|3500.25|3462.25|3502.69|3464.69|3500.25|3462.25|250
1599940200000|2020-09-12 19:50:00|3500.17|3462.17|3504.42|3466.42|3504.66|3466.66|3498.46|3460.46|253
1599940500000|2020-09-12 19:55:00|3504.26|3466.26|3508.49|3470.49|3510.09|3472.09|3504.02|3466.02|268
1599940800000|2020-09-12 20:00:00|3508.5|3470.5|3515.86|3477.86|3518.51|3480.51|3508.5|3470.5|281
1599941100000|2020-09-12 20:05:00|3515.76|3477.76|3508.6|3470.6|3515.76|3477.76|3504.79|3466.79|278
1599941400000|2020-09-12 20:10:00|3508.75|3470.75|3510.91|3472.91|3511.39|3473.39|3507.49|3469.49|254
1599941700000|2020-09-12 20:15:00|3510.95|3472.95|3504.56|3466.56|3511.96|3473.96|3504.56|3466.56|259
1599942000000|2020-09-12 20:20:00|3504.49|3466.49|3509.18|3471.18|3509.74|3471.74|3503.85|3465.85|278
1599942300000|2020-09-12 20:25:00|3509.14|3471.14|3508.81|3470.81|3509.49|3471.49|3506.45|3468.45|262
1599942600000|2020-09-12 20:30:00|3508.8|3470.8|3508.32|3470.32|3510.18|3472.18|3507.83|3469.83|259
1599942900000|2020-09-12 20:35:00|3508.3|3470.3|3508.61|3470.61|3511.77|3473.77|3507.8|3469.8|280
1599943200000|2020-09-12 20:40:00|3508.6|3470.6|3506.41|3468.41|3508.64|3470.64|3506.25|3468.25|245
1599943500000|2020-09-12 20:45:00|3506.32|3468.32|3496.07|3458.07|3506.32|3468.32|3494.28|3456.28|268
1599943800000|2020-09-12 20:50:00|3496.06|3458.06|3497.57|3459.57|3497.63|3459.63|3496.06|3458.06|265
1599944100000|2020-09-12 20:55:00|3497.55|3459.55|3496.29|3458.29|3499.28|3461.28|3496.29|3458.29|280
1599944400000|2020-09-12 21:00:00|3496.19|3458.19|3499.84|3461.84|3500.41|3462.41|3496.19|3458.19|256
1599944700000|2020-09-12 21:05:00|3499.85|3461.85|3499.15|3461.15|3500.02|3462.02|3498.64|3460.64|246
1599945000000|2020-09-12 21:10:00|3499.16|3461.16|3494.88|3456.88|3499.16|3461.16|3493.84|3455.84|256
1599945300000|2020-09-12 21:15:00|3494.86|3456.86|3501.39|3463.39|3501.75|3463.75|3494.72|3456.72|252
1599945600000|2020-09-12 21:20:00|3501.53|3463.53|3502.35|3464.35|3502.43|3464.43|3501.49|3463.49|231
1599945900000|2020-09-12 21:25:00|3502.36|3464.36|3505.15|3467.15|3505.16|3467.16|3502.18|3464.18|231
1599946200000|2020-09-12 21:30:00|3505.17|3467.17|3506.25|3468.25|3506.74|3468.74|3505.17|3467.17|240
1599946500000|2020-09-12 21:35:00|3506.22|3468.22|3508.05|3470.05|3508.17|3470.17|3506.19|3468.19|245
1599946800000|2020-09-12 21:40:00|3508|3470|3512.35|3474.35|3513.62|3475.62|3507.01|3469.01|275
1599947100000|2020-09-12 21:45:00|3512.28|3474.28|3513.46|3475.46|3514.38|3476.38|3512.05|3474.05|269
1599947400000|2020-09-12 21:50:00|3513.5|3475.5|3511.09|3473.09|3514.32|3476.32|3511.09|3473.09|253
1599947700000|2020-09-12 21:55:00|3511.05|3473.05|3509.03|3471.03|3511.06|3473.06|3507.1|3469.1|258
1599948000000|2020-09-12 22:00:00|3509.05|3471.05|3511.83|3473.83|3512.82|3474.82|3509.01|3471.01|267
1599948300000|2020-09-12 22:05:00|3511.85|3473.85|3507.89|3469.89|3511.91|3473.91|3507.89|3469.89|271
1599948600000|2020-09-12 22:10:00|3507.93|3469.93|3497.65|3459.65|3508.09|3470.09|3497.6|3459.6|268
1599948900000|2020-09-12 22:15:00|3497.54|3459.54|3498.06|3460.06|3500.56|3462.56|3495.23|3457.23|268
1599949200000|2020-09-12 22:20:00|3498.05|3460.05|3492.95|3454.95|3498.28|3460.28|3492.91|3454.91|266
1599949500000|2020-09-12 22:25:00|3492.9|3454.9|3496.1|3458.1|3496.77|3458.77|3492.89|3454.89|260
1599949800000|2020-09-12 22:30:00|3495.93|3457.93|3496.84|3458.84|3496.85|3458.85|3494.64|3456.64|253
1599950100000|2020-09-12 22:35:00|3496.79|3458.79|3498.23|3460.23|3500.14|3462.14|3496.78|3458.78|257
1599950400000|2020-09-12 22:40:00|3498.2|3460.2|3501.23|3463.23|3501.23|3463.23|3497.87|3459.87|258
1599950700000|2020-09-12 22:45:00|3501.29|3463.29|3501.92|3463.92|3503.22|3465.22|3499.88|3461.88|269
1599951000000|2020-09-12 22:50:00|3502|3464|3502.68|3464.68|3503.6|3465.6|3501.38|3463.38|248
1599951300000|2020-09-12 22:55:00|3502.61|3464.61|3505.74|3467.74|3505.88|3467.88|3500.73|3462.73|271
1599951600000|2020-09-12 23:00:00|3505.61|3467.61|3503.91|3465.91|3508.45|3470.45|3503.91|3465.91|243
1599951900000|2020-09-12 23:05:00|3503.85|3465.85|3500.8|3462.8|3503.85|3465.85|3500.62|3462.62|248
1599952200000|2020-09-12 23:10:00|3500.82|3462.82|3502.58|3464.58|3503.77|3465.77|3499.84|3461.84|263
1599952500000|2020-09-12 23:15:00|3502.62|3464.62|3503.77|3465.77|3506.2|3468.2|3500.84|3462.84|264
1599952800000|2020-09-12 23:20:00|3503.8|3465.8|3506.65|3468.65|3507.81|3469.81|3503.63|3465.63|258
1599953100000|2020-09-12 23:25:00|3506.63|3468.63|3500.79|3462.79|3507.72|3469.72|3500.59|3462.59|260
1599953400000|2020-09-12 23:30:00|3500.78|3462.78|3507.04|3469.04|3507.04|3469.04|3500.5|3462.5|261
1599953700000|2020-09-12 23:35:00|3507.05|3469.05|3509.35|3471.35|3510.37|3472.37|3506.91|3468.91|255
1599954000000|2020-09-12 23:40:00|3509.36|3471.36|3505.79|3467.79|3509.37|3471.37|3503.43|3465.43|263
1599954300000|2020-09-12 23:45:00|3505.89|3467.89|3510.8|3472.8|3510.8|3472.8|3505.84|3467.84|259
1599954600000|2020-09-12 23:50:00|3510.96|3472.96|3518.42|3480.42|3521.43|3483.43|3510.96|3472.96|277
1599954900000|2020-09-12 23:55:00|3518.44|3480.44|3518.8|3480.8|3520.22|3482.22|3518.34|3480.34|258
1599955200000|2020-09-13 00:00:00|3518.78|3480.78|3513.92|3475.92|3520.18|3482.18|3513.2|3475.2|282
1599955500000|2020-09-13 00:05:00|3514.08|3476.08|3509.52|3471.52|3514.38|3476.38|3509.52|3471.52|271
1599955800000|2020-09-13 00:10:00|3509.27|3471.27|3501.72|3463.72|3509.27|3471.27|3501.72|3463.72|284
1599956100000|2020-09-13 00:15:00|3501.62|3463.62|3510.56|3472.56|3510.56|3472.56|3500.84|3462.84|269
1599956400000|2020-09-13 00:20:00|3510.67|3472.67|3510.63|3472.63|3511.65|3473.65|3509.34|3471.34|269
1599956700000|2020-09-13 00:25:00|3510.6|3472.6|3508.28|3470.28|3513.74|3475.74|3508.11|3470.11|258
1599957000000|2020-09-13 00:30:00|3508.29|3470.29|3512.65|3474.65|3512.7|3474.7|3507.36|3469.36|264
1599957300000|2020-09-13 00:35:00|3512.71|3474.71|3512.32|3474.32|3513.32|3475.32|3511.56|3473.56|269
1599957600000|2020-09-13 00:40:00|3512.38|3474.38|3505.75|3467.75|3512.38|3474.38|3505.75|3467.75|277
1599957900000|2020-09-13 00:45:00|3505.72|3467.72|3511.7|3473.7|3511.7|3473.7|3504.6|3466.6|282
1599958200000|2020-09-13 00:50:00|3511.67|3473.67|3507.52|3469.52|3513.28|3475.28|3507.24|3469.24|271
1599958500000|2020-09-13 00:55:00|3507.8|3469.8|3511.66|3473.66|3512.13|3474.13|3507.35|3469.35|267
1599958800000|2020-09-13 01:00:00|3511.71|3473.71|3513.19|3475.19|3513.19|3475.19|3511.28|3473.28|272
1599959100000|2020-09-13 01:05:00|3513.56|3475.56|3514.6|3476.6|3516.58|3478.58|3513.56|3475.56|262
1599959400000|2020-09-13 01:10:00|3514.59|3476.59|3510|3472|3515.73|3477.73|3510|3472|270
1599959700000|2020-09-13 01:15:00|3509.89|3471.89|3515.33|3477.33|3515.82|3477.82|3509.41|3471.41|271
1599960000000|2020-09-13 01:20:00|3515.24|3477.24|3504.76|3466.76|3515.32|3477.32|3503.88|3465.88|270
1599960300000|2020-09-13 01:25:00|3504.74|3466.74|3503.26|3465.26|3505.58|3467.58|3501.92|3463.92|285
1599960600000|2020-09-13 01:30:00|3503.2|3465.2|3502.39|3464.39|3504.27|3466.27|3500.96|3462.96|268
1599960900000|2020-09-13 01:35:00|3502.43|3464.43|3504.45|3466.45|3504.57|3466.57|3501.95|3463.95|269
1599961200000|2020-09-13 01:40:00|3504.43|3466.43|3506.58|3468.58|3506.58|3468.58|3503.66|3465.66|282
1599961500000|2020-09-13 01:45:00|3507.23|3469.23|3512.87|3474.87|3512.87|3474.87|3505.76|3467.76|278
1599961800000|2020-09-13 01:50:00|3512.94|3474.94|3514.77|3476.77|3514.91|3476.91|3512.65|3474.65|279
1599962100000|2020-09-13 01:55:00|3514.78|3476.78|3511.61|3473.61|3514.78|3476.78|3511.39|3473.39|281
1599962400000|2020-09-13 02:00:00|3511.65|3473.65|3511.28|3473.28|3512.41|3474.41|3509.59|3471.59|274
1599962700000|2020-09-13 02:05:00|3511.27|3473.27|3510.85|3472.85|3511.27|3473.27|3509.92|3471.92|266
1599963000000|2020-09-13 02:10:00|3510.81|3472.81|3511.02|3473.02|3512.09|3474.09|3509.38|3471.38|269
1599963300000|2020-09-13 02:15:00|3511.13|3473.13|3510.45|3472.45|3511.71|3473.71|3508.78|3470.78|277
1599963600000|2020-09-13 02:20:00|3510.48|3472.48|3511.72|3473.72|3513.09|3475.09|3510.48|3472.48|263
1599963900000|2020-09-13 02:25:00|3511.67|3473.67|3519.1|3481.1|3519.19|3481.19|3511.24|3473.24|265
1599964200000|2020-09-13 02:30:00|3519.09|3481.09|3516.76|3478.76|3519.53|3481.53|3516.42|3478.42|269
1599964500000|2020-09-13 02:35:00|3516.8|3478.8|3521.7|3483.7|3522.84|3484.84|3516.59|3478.59|286
1599964800000|2020-09-13 02:40:00|3521.65|3483.65|3522.77|3484.77|3523.62|3485.62|3521.59|3483.59|264
1599965100000|2020-09-13 02:45:00|3522.76|3484.76|3520.45|3482.45|3524.72|3486.72|3520.45|3482.45|268
1599965400000|2020-09-13 02:50:00|3520.42|3482.42|3522.8|3484.8|3523.31|3485.31|3519.08|3481.08|257
1599965700000|2020-09-13 02:55:00|3522.83|3484.83|3517.77|3479.77|3524.55|3486.55|3517.72|3479.72|270
1599966000000|2020-09-13 03:00:00|3517.65|3479.65|3525.07|3487.07|3525.07|3487.07|3517.33|3479.33|269
1599966300000|2020-09-13 03:05:00|3525.05|3487.05|3532.52|3494.52|3532.52|3494.52|3525.05|3487.05|279
1599966600000|2020-09-13 03:10:00|3532.55|3494.55|3529.49|3491.49|3533.47|3495.47|3529.35|3491.35|277
1599966900000|2020-09-13 03:15:00|3529.4|3491.4|3526.29|3488.29|3530.25|3492.25|3526.29|3488.29|261
1599967200000|2020-09-13 03:20:00|3526.26|3488.26|3524.99|3486.99|3526.31|3488.31|3524.43|3486.43|268
1599967500000|2020-09-13 03:25:00|3525|3487|3532.89|3494.89|3533.09|3495.09|3524.98|3486.98|281
1599967800000|2020-09-13 03:30:00|3532.88|3494.88|3540.96|3502.96|3540.96|3502.96|3532.88|3494.88|284
1599968100000|2020-09-13 03:35:00|3540.9|3502.9|3558.07|3520.07|3561.06|3523.06|3540.9|3502.9|288
1599968400000|2020-09-13 03:40:00|3558.25|3520.25|3563.09|3525.09|3564.84|3526.84|3558.25|3520.25|288
1599968700000|2020-09-13 03:45:00|3563.68|3525.68|3557.17|3519.17|3563.7|3525.7|3557.09|3519.09|286
1599969000000|2020-09-13 03:50:00|3557.19|3519.19|3564.09|3526.09|3564.09|3526.09|3557.19|3519.19|278
1599969300000|2020-09-13 03:55:00|3564.14|3526.14|3568.59|3530.59|3570.19|3532.19|3564.12|3526.12|285
1599969600000|2020-09-13 04:00:00|3568.61|3530.61|3554.21|3516.21|3577.71|3539.71|3553.59|3515.59|287
1599969900000|2020-09-13 04:05:00|3554.2|3516.2|3557.19|3519.19|3558.54|3520.54|3554.2|3516.2|282
1599970200000|2020-09-13 04:10:00|3557.36|3519.36|3557.02|3519.02|3559.61|3521.61|3555.9|3517.9|277
1599970500000|2020-09-13 04:15:00|3556.97|3518.97|3554.28|3516.28|3557.63|3519.63|3551.52|3513.52|280
1599970800000|2020-09-13 04:20:00|3554.37|3516.37|3550.72|3512.72|3556.56|3518.56|3550.72|3512.72|279
1599971100000|2020-09-13 04:25:00|3550.73|3512.73|3556.12|3518.12|3557.34|3519.34|3550.59|3512.59|278
1599971400000|2020-09-13 04:30:00|3556.09|3518.09|3557.53|3519.53|3557.81|3519.81|3555.24|3517.24|275
1599971700000|2020-09-13 04:35:00|3557.62|3519.62|3557.72|3519.72|3563.29|3525.29|3557.5|3519.5|272
1599972000000|2020-09-13 04:40:00|3557.77|3519.77|3558.98|3520.98|3560.22|3522.22|3556.34|3518.34|276
1599972300000|2020-09-13 04:45:00|3558.89|3520.89|3555.47|3517.47|3559.12|3521.12|3555.19|3517.19|260
1599972600000|2020-09-13 04:50:00|3555.56|3517.56|3555.5|3517.5|3557.21|3519.21|3554.07|3516.07|259
1599972900000|2020-09-13 04:55:00|3555.48|3517.48|3551.69|3513.69|3555.75|3517.75|3550.53|3512.53|268
1599973200000|2020-09-13 05:00:00|3551.53|3513.53|3547.11|3509.11|3551.99|3513.99|3546.06|3508.06|275
1599973500000|2020-09-13 05:05:00|3547.07|3509.07|3552.82|3514.82|3552.87|3514.87|3547.07|3509.07|263
1599973800000|2020-09-13 05:10:00|3552.94|3514.94|3552.41|3514.41|3555.79|3517.79|3551.87|3513.87|266
1599974100000|2020-09-13 05:15:00|3552.46|3514.46|3553.74|3515.74|3554.19|3516.19|3551.24|3513.24|259
1599974400000|2020-09-13 05:20:00|3553.77|3515.77|3554.76|3516.76|3555.61|3517.61|3552.67|3514.67|280
1599974700000|2020-09-13 05:25:00|3554.8|3516.8|3551.7|3513.7|3555.1|3517.1|3551.43|3513.43|251
1599975000000|2020-09-13 05:30:00|3551.68|3513.68|3548.39|3510.39|3551.68|3513.68|3547.91|3509.91|270
1599975300000|2020-09-13 05:35:00|3548.41|3510.41|3552.1|3514.1|3552.6|3514.6|3548.3|3510.3|270
1599975600000|2020-09-13 05:40:00|3552.09|3514.09|3551.37|3513.37|3554.7|3516.7|3551.3|3513.3|262
1599975900000|2020-09-13 05:45:00|3551.45|3513.45|3558.86|3520.86|3558.86|3520.86|3551.45|3513.45|274
1599976200000|2020-09-13 05:50:00|3558.89|3520.89|3562.57|3524.57|3562.96|3524.96|3558.89|3520.89|269
1599976500000|2020-09-13 05:55:00|3562.47|3524.47|3556.9|3518.9|3562.47|3524.47|3556.02|3518.02|260
1599976800000|2020-09-13 06:00:00|3557|3519|3563.68|3525.68|3563.75|3525.75|3557|3519|265
1599977100000|2020-09-13 06:05:00|3563.66|3525.66|3561.7|3523.7|3564.85|3526.85|3561.67|3523.67|247
1599977400000|2020-09-13 06:10:00|3561.68|3523.68|3560.92|3522.92|3562.77|3524.77|3560.43|3522.43|252
1599977700000|2020-09-13 06:15:00|3560.99|3522.99|3560.74|3522.74|3561.7|3523.7|3560.12|3522.12|258
1599978000000|2020-09-13 06:20:00|3560.81|3522.81|3560.49|3522.49|3562.55|3524.55|3560.41|3522.41|255
1599978300000|2020-09-13 06:25:00|3560.51|3522.51|3557.64|3519.64|3560.6|3522.6|3556.08|3518.08|272
1599978600000|2020-09-13 06:30:00|3557.63|3519.63|3550.3|3512.3|3557.71|3519.71|3550.3|3512.3|275
1599978900000|2020-09-13 06:35:00|3550.33|3512.33|3550.5|3512.5|3551.05|3513.05|3548.32|3510.32|268
1599979200000|2020-09-13 06:40:00|3550.47|3512.47|3549.78|3511.78|3550.82|3512.82|3548.62|3510.62|271
1599979500000|2020-09-13 06:45:00|3549.87|3511.87|3549.1|3511.1|3550.67|3512.67|3548.9|3510.9|260
1599979800000|2020-09-13 06:50:00|3549.12|3511.12|3552.99|3514.99|3553.53|3515.53|3548.97|3510.97|268
1599980100000|2020-09-13 06:55:00|3553.02|3515.02|3549.8|3511.8|3553.1|3515.1|3548.75|3510.75|262
1599980400000|2020-09-13 07:00:00|3549.71|3511.71|3550.21|3512.21|3550.83|3512.83|3549.4|3511.4|258
1599980700000|2020-09-13 07:05:00|3550.12|3512.12|3553.44|3515.44|3553.6|3515.6|3550.06|3512.06|256
1599981000000|2020-09-13 07:10:00|3553.46|3515.46|3555.18|3517.18|3556.49|3518.49|3553.46|3515.46|267
1599981300000|2020-09-13 07:15:00|3555.13|3517.13|3556.69|3518.69|3558.04|3520.04|3555.13|3517.13|264
1599981600000|2020-09-13 07:20:00|3556.68|3518.68|3559.6|3521.6|3559.73|3521.73|3555.9|3517.9|275
1599981900000|2020-09-13 07:25:00|3559.56|3521.56|3561.18|3523.18|3561.18|3523.18|3559.56|3521.56|256
1599982200000|2020-09-13 07:30:00|3561.17|3523.17|3563.22|3525.22|3563.79|3525.79|3561.11|3523.11|247
1599982500000|2020-09-13 07:35:00|3563.23|3525.23|3563.16|3525.16|3563.39|3525.39|3562.03|3524.03|250
1599982800000|2020-09-13 07:40:00|3563.09|3525.09|3563.89|3525.89|3563.89|3525.89|3562.52|3524.52|240
1599983100000|2020-09-13 07:45:00|3564.06|3526.06|3567.76|3529.76|3567.9|3529.9|3564.06|3526.06|264
1599983400000|2020-09-13 07:50:00|3567.79|3529.79|3569.24|3531.24|3569.65|3531.65|3567.63|3529.63|239
1599983700000|2020-09-13 07:55:00|3569.28|3531.28|3563.98|3525.98|3569.29|3531.29|3563.9|3525.9|269
1599984000000|2020-09-13 08:00:00|3563.91|3525.91|3565.33|3527.33|3565.35|3527.35|3562.21|3524.21|269
1599984300000|2020-09-13 08:05:00|3565.41|3527.41|3570.95|3532.95|3571.72|3533.72|3565.41|3527.41|267
1599984600000|2020-09-13 08:10:00|3570.94|3532.94|3566.1|3528.1|3571.12|3533.12|3565.52|3527.52|261
1599984900000|2020-09-13 08:15:00|3566.22|3528.22|3558.84|3520.84|3566.89|3528.89|3558.77|3520.77|279
1599985200000|2020-09-13 08:20:00|3558.85|3520.85|3557.55|3519.55|3559.01|3521.01|3557.22|3519.22|252
1599985500000|2020-09-13 08:25:00|3557.65|3519.65|3555.03|3517.03|3557.65|3519.65|3552.95|3514.95|277
1599985800000|2020-09-13 08:30:00|3554.97|3516.97|3548.1|3510.1|3555.19|3517.19|3548.1|3510.1|269
1599986100000|2020-09-13 08:35:00|3548.07|3510.07|3549.4|3511.4|3549.4|3511.4|3546.21|3508.21|275
1599986400000|2020-09-13 08:40:00|3549.41|3511.41|3548.75|3510.75|3550.06|3512.06|3546.93|3508.93|276
1599986700000|2020-09-13 08:45:00|3548.87|3510.87|3552.58|3514.58|3554.26|3516.26|3548.87|3510.87|283
1599987000000|2020-09-13 08:50:00|3552.55|3514.55|3552.73|3514.73|3552.73|3514.73|3549.66|3511.66|260
1599987300000|2020-09-13 08:55:00|3552.71|3514.71|3557.72|3519.72|3558.56|3520.56|3552.71|3514.71|266
1599987600000|2020-09-13 09:00:00|3557.87|3519.87|3559.84|3521.84|3559.84|3521.84|3557.68|3519.68|271
1599987900000|2020-09-13 09:05:00|3559.83|3521.83|3561.8|3523.8|3561.85|3523.85|3559.14|3521.14|266
1599988200000|2020-09-13 09:10:00|3561.79|3523.79|3563.3|3525.3|3563.3|3525.3|3560.99|3522.99|262
1599988500000|2020-09-13 09:15:00|3563.32|3525.32|3562.44|3524.44|3564.78|3526.78|3561.91|3523.91|266
1599988800000|2020-09-13 09:20:00|3562.43|3524.43|3559.68|3521.68|3562.43|3524.43|3559.31|3521.31|260
1599989100000|2020-09-13 09:25:00|3559.67|3521.67|3556.61|3518.61|3559.69|3521.69|3556.2|3518.2|269
1599989400000|2020-09-13 09:30:00|3556.76|3518.76|3558.97|3520.97|3559.28|3521.28|3555.87|3517.87|266
1599989700000|2020-09-13 09:35:00|3558.99|3520.99|3559.29|3521.29|3559.48|3521.48|3557.77|3519.77|268
1599990000000|2020-09-13 09:40:00|3559.28|3521.28|3559.62|3521.62|3560.39|3522.39|3557.71|3519.71|275
1599990300000|2020-09-13 09:45:00|3559.67|3521.67|3540.82|3502.82|3559.86|3521.86|3533|3495|287
1599990600000|2020-09-13 09:50:00|3541.04|3503.04|3534.52|3496.52|3542.41|3504.41|3534.52|3496.52|282
1599990900000|2020-09-13 09:55:00|3534.45|3496.45|3530.65|3492.65|3534.45|3496.45|3525.25|3487.25|288
1599991200000|2020-09-13 10:00:00|3530.62|3492.62|3525.3|3487.3|3530.77|3492.77|3520.72|3482.72|284
1599991500000|2020-09-13 10:05:00|3524.93|3486.93|3507.62|3469.62|3524.93|3486.93|3507.53|3469.53|285
1599991800000|2020-09-13 10:10:00|3507.61|3469.61|3506.58|3468.58|3514.81|3476.81|3503.54|3465.54|287
1599992100000|2020-09-13 10:15:00|3506.85|3468.85|3512.87|3474.87|3513.97|3475.97|3504.48|3466.48|289
1599992400000|2020-09-13 10:20:00|3512.85|3474.85|3506|3468|3514.55|3476.55|3504.32|3466.32|278
1599992700000|2020-09-13 10:25:00|3506.15|3468.15|3497.16|3459.16|3512.46|3474.46|3496.91|3458.91|289
1599993000000|2020-09-13 10:30:00|3497.18|3459.18|3506.09|3468.09|3508.55|3470.55|3497.18|3459.18|277
1599993300000|2020-09-13 10:35:00|3505.93|3467.93|3512.3|3474.3|3514.69|3476.69|3505.78|3467.78|274
1599993600000|2020-09-13 10:40:00|3512.26|3474.26|3516.74|3478.74|3518.11|3480.11|3512.14|3474.14|276
1599993900000|2020-09-13 10:45:00|3516.76|3478.76|3510.62|3472.62|3516.76|3478.76|3510.62|3472.62|276
1599994200000|2020-09-13 10:50:00|3510.58|3472.58|3510.84|3472.84|3513.11|3475.11|3508.64|3470.64|273
1599994500000|2020-09-13 10:55:00|3510.74|3472.74|3504.83|3466.83|3510.84|3472.84|3503.72|3465.72|267
1599994800000|2020-09-13 11:00:00|3504.8|3466.8|3510.57|3472.57|3511.41|3473.41|3502.98|3464.98|277
1599995100000|2020-09-13 11:05:00|3510.45|3472.45|3509.32|3471.32|3510.52|3472.52|3508.25|3470.25|267
1599995400000|2020-09-13 11:10:00|3509.4|3471.4|3515.51|3477.51|3515.72|3477.72|3509.32|3471.32|273
1599995700000|2020-09-13 11:15:00|3515.65|3477.65|3513.47|3475.47|3516.41|3478.41|3513.44|3475.44|254
1599996000000|2020-09-13 11:20:00|3513.44|3475.44|3510.73|3472.73|3513.87|3475.87|3510.46|3472.46|264
1599996300000|2020-09-13 11:25:00|3510.7|3472.7|3502.93|3464.93|3510.77|3472.77|3502.86|3464.86|263
1599996600000|2020-09-13 11:30:00|3502.92|3464.92|3471.82|3433.82|3502.94|3464.94|3466.01|3428.01|290
1599996900000|2020-09-13 11:35:00|3471.71|3433.71|3469.83|3431.83|3475.33|3437.33|3469|3431|291
1599997200000|2020-09-13 11:40:00|3469.85|3431.85|3470.42|3432.42|3470.42|3432.42|3462.2|3424.2|288
1599997500000|2020-09-13 11:45:00|3470.43|3432.43|3464.5|3426.5|3470.64|3432.64|3461.8|3423.8|296
1599997800000|2020-09-13 11:50:00|3464.57|3426.57|3443.23|3405.23|3464.58|3426.58|3439.58|3401.58|289
1599998100000|2020-09-13 11:55:00|3443.56|3405.56|3449.3|3411.3|3455.36|3417.36|3443.48|3405.48|291
1599998400000|2020-09-13 12:00:00|3449.12|3411.12|3448.73|3410.73|3449.99|3411.99|3429.49|3391.49|291
1599998700000|2020-09-13 12:05:00|3448.88|3410.88|3442.71|3404.71|3449.01|3411.01|3436.85|3398.85|287
1599999000000|2020-09-13 12:10:00|3442.84|3404.84|3453.68|3415.68|3453.68|3415.68|3442.27|3404.27|284
1599999300000|2020-09-13 12:15:00|3453.74|3415.74|3446.08|3408.08|3453.74|3415.74|3446.08|3408.08|285
1599999600000|2020-09-13 12:20:00|3445.97|3407.97|3457.39|3419.39|3457.49|3419.49|3445.79|3407.79|281
1599999900000|2020-09-13 12:25:00|3457.45|3419.45|3460.98|3422.98|3460.98|3422.98|3454.53|3416.53|285
1600000200000|2020-09-13 12:30:00|3460.96|3422.96|3455.53|3417.53|3460.96|3422.96|3454.27|3416.27|277
1600000500000|2020-09-13 12:35:00|3455.62|3417.62|3441.11|3403.11|3456.56|3418.56|3441.11|3403.11|283
1600000800000|2020-09-13 12:40:00|3441|3403|3452.98|3414.98|3453.31|3415.31|3439.53|3401.53|284
1600001100000|2020-09-13 12:45:00|3452.99|3414.99|3453.37|3415.37|3456.9|3418.9|3451.87|3413.87|266
1600001400000|2020-09-13 12:50:00|3453.39|3415.39|3437.45|3399.45|3453.39|3415.39|3433.65|3395.65|290
1600001700000|2020-09-13 12:55:00|3437.61|3399.61|3420.33|3382.33|3437.77|3399.77|3419.95|3381.95|287
1600002000000|2020-09-13 13:00:00|3420.42|3382.42|3418.98|3380.98|3420.42|3382.42|3403.24|3365.24|293
1600002300000|2020-09-13 13:05:00|3418.95|3380.95|3426.47|3388.47|3426.47|3388.47|3418.6|3380.6|280
1600002600000|2020-09-13 13:10:00|3426.57|3388.57|3431.74|3393.74|3431.74|3393.74|3421.56|3383.56|281
1600002900000|2020-09-13 13:15:00|3431.87|3393.87|3435.67|3397.67|3436.16|3398.16|3431.42|3393.42|274
1600003200000|2020-09-13 13:20:00|3435.66|3397.66|3442.37|3404.37|3442.47|3404.47|3434.67|3396.67|274
1600003500000|2020-09-13 13:25:00|3442.42|3404.42|3440.8|3402.8|3442.97|3404.97|3436.64|3398.64|280
1600003800000|2020-09-13 13:30:00|3440.77|3402.77|3439.31|3401.31|3441.3|3403.3|3437.66|3399.66|261
1600004100000|2020-09-13 13:35:00|3439.4|3401.4|3437.98|3399.98|3439.86|3401.86|3437.98|3399.98|277
1600004400000|2020-09-13 13:40:00|3438.01|3400.01|3440.44|3402.44|3440.44|3402.44|3428.77|3390.77|283
1600004700000|2020-09-13 13:45:00|3440.46|3402.46|3434.97|3396.97|3441.14|3403.14|3434.87|3396.87|278
1600005000000|2020-09-13 13:50:00|3434.92|3396.92|3439.11|3401.11|3439.11|3401.11|3434.71|3396.71|270
1600005300000|2020-09-13 13:55:00|3439.08|3401.08|3445.75|3407.75|3446.93|3408.93|3439.08|3401.08|289
1600005600000|2020-09-13 14:00:00|3445.76|3407.76|3432.31|3394.31|3445.84|3407.84|3430.79|3392.79|278
1600005900000|2020-09-13 14:05:00|3432.29|3394.29|3433.84|3395.84|3434.78|3396.78|3429.46|3391.46|279
1600006200000|2020-09-13 14:10:00|3433.8|3395.8|3433.31|3395.31|3436.31|3398.31|3429.37|3391.37|278
1600006500000|2020-09-13 14:15:00|3433.22|3395.22|3440.8|3402.8|3441.2|3403.2|3430.24|3392.24|286
1600006800000|2020-09-13 14:20:00|3440.88|3402.88|3435.97|3397.97|3441.53|3403.53|3435.85|3397.85|264
1600007100000|2020-09-13 14:25:00|3435.98|3397.98|3436.63|3398.63|3437.23|3399.23|3433.26|3395.26|275
1600007400000|2020-09-13 14:30:00|3436.64|3398.64|3435.74|3397.74|3436.64|3398.64|3432.38|3394.38|274
1600007700000|2020-09-13 14:35:00|3435.81|3397.81|3439.03|3401.03|3441.17|3403.17|3435.79|3397.79|275
1600008000000|2020-09-13 14:40:00|3439.04|3401.04|3437.45|3399.45|3439.06|3401.06|3433.18|3395.18|275
1600008300000|2020-09-13 14:45:00|3437.47|3399.47|3447.18|3409.18|3448.32|3410.32|3437.47|3399.47|283
1600008600000|2020-09-13 14:50:00|3447.31|3409.31|3442.49|3404.49|3448.58|3410.58|3440.94|3402.94|278
1600008900000|2020-09-13 14:55:00|3442.4|3404.4|3440.95|3402.95|3442.44|3404.44|3440.8|3402.8|268
1600009200000|2020-09-13 15:00:00|3440.94|3402.94|3430.15|3392.15|3440.95|3402.95|3430.15|3392.15|275
1600009500000|2020-09-13 15:05:00|3430.1|3392.1|3429.23|3391.23|3431.55|3393.55|3429.04|3391.04|269
1600009800000|2020-09-13 15:10:00|3429.26|3391.26|3428.71|3390.71|3432.37|3394.37|3427.66|3389.66|282
1600010100000|2020-09-13 15:15:00|3428.81|3390.81|3439.98|3401.98|3439.98|3401.98|3428.81|3390.81|276
1600010400000|2020-09-13 15:20:00|3439.93|3401.93|3443.94|3405.94|3445.32|3407.32|3439.93|3401.93|261
1600010700000|2020-09-13 15:25:00|3443.89|3405.89|3438.54|3400.54|3444.08|3406.08|3437.9|3399.9|253
1600011000000|2020-09-13 15:30:00|3438.52|3400.52|3437.37|3399.37|3439.07|3401.07|3435.77|3397.77|267
1600011300000|2020-09-13 15:35:00|3437.35|3399.35|3436.22|3398.22|3437.37|3399.37|3434.55|3396.55|254
1600011600000|2020-09-13 15:40:00|3436.19|3398.19|3419.59|3381.59|3436.38|3398.38|3419.16|3381.16|283
1600011900000|2020-09-13 15:45:00|3419.41|3381.41|3406.9|3368.9|3419.57|3381.57|3405.64|3367.64|292
1600012200000|2020-09-13 15:50:00|3407.09|3369.09|3402.13|3364.13|3409.69|3371.69|3401.23|3363.23|276
1600012500000|2020-09-13 15:55:00|3402.06|3364.06|3398.32|3360.32|3402.15|3364.15|3394.38|3356.38|283
1600012800000|2020-09-13 16:00:00|3398.17|3360.17|3392.31|3354.31|3398.17|3360.17|3383.21|3345.21|294
1600013100000|2020-09-13 16:05:00|3392|3354|3385.57|3347.57|3392|3354|3380.76|3342.76|288
1600013400000|2020-09-13 16:10:00|3385.66|3347.66|3376.18|3338.18|3386.18|3348.18|3371.29|3333.29|292
1600013700000|2020-09-13 16:15:00|3376.21|3338.21|3389.92|3351.92|3390.29|3352.29|3376.21|3338.21|287
1600014000000|2020-09-13 16:20:00|3389.8|3351.8|3383.77|3345.77|3389.92|3351.92|3381.86|3343.86|295
1600014300000|2020-09-13 16:25:00|3383.9|3345.9|3389.97|3351.97|3389.97|3351.97|3381.51|3343.51|278
1600014600000|2020-09-13 16:30:00|3390.28|3352.28|3396.97|3358.97|3397.79|3359.79|3390.28|3352.28|292
1600014900000|2020-09-13 16:35:00|3396.9|3358.9|3386.58|3348.58|3396.97|3358.97|3385.35|3347.35|286
1600015200000|2020-09-13 16:40:00|3386.44|3348.44|3386.03|3348.03|3390.11|3352.11|3386.03|3348.03|289
1600015500000|2020-09-13 16:45:00|3386.07|3348.07|3382.63|3344.63|3388.51|3350.51|3382.53|3344.53|289
1600015800000|2020-09-13 16:50:00|3382.85|3344.85|3380.12|3342.12|3382.87|3344.87|3375.95|3337.95|287
1600016100000|2020-09-13 16:55:00|3380.15|3342.15|3388.89|3350.89|3389.04|3351.04|3379.36|3341.36|283
1600016400000|2020-09-13 17:00:00|3388.94|3350.94|3388.33|3350.33|3393.92|3355.92|3386.37|3348.37|279
1600016700000|2020-09-13 17:05:00|3388.37|3350.37|3377.63|3339.63|3389.58|3351.58|3376.88|3338.88|280
1600017000000|2020-09-13 17:10:00|3377.54|3339.54|3374.48|3336.48|3380.27|3342.27|3370.08|3332.08|285
1600017300000|2020-09-13 17:15:00|3374.55|3336.55|3365.15|3327.15|3374.55|3336.55|3364.93|3326.93|289
1600017600000|2020-09-13 17:20:00|3365.17|3327.17|3372.73|3334.73|3375.65|3337.65|3365.17|3327.17|286
1600017900000|2020-09-13 17:25:00|3372.87|3334.87|3380.84|3342.84|3380.84|3342.84|3372.73|3334.73|269
1600018200000|2020-09-13 17:30:00|3380.92|3342.92|3380.09|3342.09|3381.64|3343.64|3375.95|3337.95|274
1600018500000|2020-09-13 17:35:00|3380.1|3342.1|3381.02|3343.02|3381.36|3343.36|3379.27|3341.27|271
1600018800000|2020-09-13 17:40:00|3381.07|3343.07|3388.46|3350.46|3390.78|3352.78|3381.01|3343.01|276
1600019100000|2020-09-13 17:45:00|3388.36|3350.36|3395.2|3357.2|3395.47|3357.47|3386.33|3348.33|272
1600019400000|2020-09-13 17:50:00|3395.07|3357.07|3391.7|3353.7|3396.97|3358.97|3391.67|3353.67|272
1600019700000|2020-09-13 17:55:00|3391.66|3353.66|3398.79|3360.79|3399.54|3361.54|3391.22|3353.22|263
1600020000000|2020-09-13 18:00:00|3398.76|3360.76|3394.6|3356.6|3398.76|3360.76|3392.34|3354.34|278
1600020300000|2020-09-13 18:05:00|3394.71|3356.71|3392.83|3354.83|3394.97|3356.97|3391.09|3353.09|262
1600020600000|2020-09-13 18:10:00|3392.84|3354.84|3394.27|3356.27|3395.88|3357.88|3392.66|3354.66|257
1600020900000|2020-09-13 18:15:00|3394.28|3356.28|3389.45|3351.45|3394.58|3356.58|3389.24|3351.24|259
1600021200000|2020-09-13 18:20:00|3389.49|3351.49|3394.98|3356.98|3395.16|3357.16|3389.44|3351.44|261
1600021500000|2020-09-13 18:25:00|3395.02|3357.02|3389.39|3351.39|3396.14|3358.14|3388.54|3350.54|267
1600021800000|2020-09-13 18:30:00|3389.38|3351.38|3389.08|3351.08|3390.97|3352.97|3388.78|3350.78|258
1600022100000|2020-09-13 18:35:00|3389.06|3351.06|3384.89|3346.89|3389.36|3351.36|3384.87|3346.87|252
1600022400000|2020-09-13 18:40:00|3384.9|3346.9|3380.44|3342.44|3384.9|3346.9|3380.34|3342.34|272
1600022700000|2020-09-13 18:45:00|3380.43|3342.43|3384.86|3346.86|3384.86|3346.86|3380.36|3342.36|257
1600023000000|2020-09-13 18:50:00|3384.9|3346.9|3384.19|3346.19|3385.83|3347.83|3384.15|3346.15|254
1600023300000|2020-09-13 18:55:00|3384.16|3346.16|3387.65|3349.65|3389.54|3351.54|3383.97|3345.97|269
1600023600000|2020-09-13 19:00:00|3387.62|3349.62|3381.49|3343.49|3387.63|3349.63|3380.09|3342.09|276
1600023900000|2020-09-13 19:05:00|3381.55|3343.55|3384.48|3346.48|3384.49|3346.49|3379.78|3341.78|258
1600024200000|2020-09-13 19:10:00|3384.46|3346.46|3395.74|3357.74|3398.49|3360.49|3384.46|3346.46|279
1600024500000|2020-09-13 19:15:00|3395.77|3357.77|3402.16|3364.16|3402.42|3364.42|3395.59|3357.59|257
1600024800000|2020-09-13 19:20:00|3402.17|3364.17|3404.9|3366.9|3405.49|3367.49|3401.46|3363.46|176
1600025100000|2020-09-13 19:25:00|3404.93|3366.93|3403.56|3365.56|3405.57|3367.57|3403.23|3365.23|250
1600025400000|2020-09-13 19:30:00|3403.63|3365.63|3405.89|3367.89|3405.89|3367.89|3402.5|3364.5|276
1600025700000|2020-09-13 19:35:00|3405.97|3367.97|3408.14|3370.14|3408.21|3370.21|3405.3|3367.3|263
1600026000000|2020-09-13 19:40:00|3408.08|3370.08|3409.92|3371.92|3413.67|3375.67|3407.64|3369.64|279
1600026300000|2020-09-13 19:45:00|3409.91|3371.91|3405.73|3367.73|3410.42|3372.42|3405.63|3367.63|265
1600026600000|2020-09-13 19:50:00|3405.71|3367.71|3409.64|3371.64|3412.6|3374.6|3405.71|3367.71|273
1600026900000|2020-09-13 19:55:00|3409.7|3371.7|3408.76|3370.76|3410.28|3372.28|3406.85|3368.85|266
1600027200000|2020-09-13 20:00:00|3408.77|3370.77|3403.79|3365.79|3409.06|3371.06|3403.05|3365.05|274
1600027500000|2020-09-13 20:05:00|3403.75|3365.75|3407.7|3369.7|3407.7|3369.7|3403.74|3365.74|265
1600027800000|2020-09-13 20:10:00|3407.75|3369.75|3411.99|3373.99|3412.45|3374.45|3407.73|3369.73|281
1600028100000|2020-09-13 20:15:00|3412.05|3374.05|3397.53|3359.53|3412.25|3374.25|3397.27|3359.27|284
1600028400000|2020-09-13 20:20:00|3397.6|3359.6|3397.83|3359.83|3398.8|3360.8|3394.79|3356.79|277
1600028700000|2020-09-13 20:25:00|3397.92|3359.92|3401.51|3363.51|3401.51|3363.51|3396.08|3358.08|272
1600029000000|2020-09-13 20:30:00|3401.57|3363.57|3405.7|3367.7|3406.73|3368.73|3401.49|3363.49|276
1600029300000|2020-09-13 20:35:00|3405.75|3367.75|3402.8|3364.8|3406.06|3368.06|3402.22|3364.22|265
1600029600000|2020-09-13 20:40:00|3402.81|3364.81|3406.89|3368.89|3407.27|3369.27|3402.76|3364.76|268
1600029900000|2020-09-13 20:45:00|3406.94|3368.94|3411.48|3373.48|3411.52|3373.52|3406.93|3368.93|263
1600030200000|2020-09-13 20:50:00|3411.53|3373.53|3414.56|3376.56|3416.16|3378.16|3411.44|3373.44|263
1600030500000|2020-09-13 20:55:00|3414.57|3376.57|3418.65|3380.65|3418.65|3380.65|3414.03|3376.03|253
1600030800000|2020-09-13 21:00:00|3418.67|3380.67|3407.58|3369.58|3418.72|3380.72|3407.58|3369.58|269
1600031100000|2020-09-13 21:05:00|3407.64|3369.64|3408.24|3370.24|3408.92|3370.92|3407.26|3369.26|248
1600031400000|2020-09-13 21:10:00|3408.27|3370.27|3406.87|3368.87|3408.82|3370.82|3406.87|3368.87|236
1600031700000|2020-09-13 21:15:00|3406.83|3368.83|3406.7|3368.7|3407.09|3369.09|3405.35|3367.35|272
1600032000000|2020-09-13 21:20:00|3406.62|3368.62|3412.83|3374.83|3412.83|3374.83|3405.92|3367.92|262
1600032300000|2020-09-13 21:25:00|3412.9|3374.9|3410.39|3372.39|3418.47|3380.47|3410.39|3372.39|278
1600032600000|2020-09-13 21:30:00|3410.38|3372.38|3405.39|3367.39|3410.38|3372.38|3405.1|3367.1|266
1600032900000|2020-09-13 21:35:00|3405.43|3367.43|3410.45|3372.45|3411.08|3373.08|3405.42|3367.42|268
1600033200000|2020-09-13 21:40:00|3410.49|3372.49|3419.87|3381.87|3421.51|3383.51|3410.49|3372.49|267
1600033500000|2020-09-13 21:45:00|3419.79|3381.79|3423.57|3385.57|3423.58|3385.58|3419.59|3381.59|266
1600033800000|2020-09-13 21:50:00|3423.62|3385.62|3424.57|3386.57|3425.35|3387.35|3422.88|3384.88|263
1600034100000|2020-09-13 21:55:00|3424.54|3386.54|3415.96|3377.96|3424.67|3386.67|3415.77|3377.77|275
1600034400000|2020-09-13 22:00:00|3415.89|3377.89|3416.54|3378.54|3417.67|3379.67|3415.41|3377.41|276
1600034700000|2020-09-13 22:05:00|3416.56|3378.56|3418.25|3380.25|3418.69|3380.69|3416.08|3378.08|254
1600035000000|2020-09-13 22:10:00|3418.32|3380.32|3417.63|3379.63|3418.39|3380.39|3412.63|3374.63|259
1600035300000|2020-09-13 22:15:00|3417.61|3379.61|3423.73|3385.73|3423.73|3385.73|3417.1|3379.1|258
1600035600000|2020-09-13 22:20:00|3423.74|3385.74|3427.1|3389.1|3427.88|3389.88|3423.6|3385.6|271
1600035900000|2020-09-13 22:25:00|3427.15|3389.15|3422.6|3384.6|3428|3390|3422.6|3384.6|259
1600036200000|2020-09-13 22:30:00|3422.14|3384.14|3415.8|3377.8|3422.14|3384.14|3415.8|3377.8|275
1600036500000|2020-09-13 22:35:00|3415.78|3377.78|3415.02|3377.02|3417.05|3379.05|3414.37|3376.37|272
1600036800000|2020-09-13 22:40:00|3415.06|3377.06|3420.17|3382.17|3421.47|3383.47|3414.22|3376.22|268
1600037100000|2020-09-13 22:45:00|3420.1|3382.1|3421.53|3383.53|3421.53|3383.53|3418.07|3380.07|278
1600037400000|2020-09-13 22:50:00|3421.54|3383.54|3424.59|3386.59|3425.44|3387.44|3421.54|3383.54|261
1600037700000|2020-09-13 22:55:00|3424.56|3386.56|3425.6|3387.6|3430.31|3392.31|3424.56|3386.56|277
1600038000000|2020-09-13 23:00:00|3425.54|3387.54|3422.63|3384.63|3425.54|3387.54|3420.88|3382.88|250
1600038300000|2020-09-13 23:05:00|3422.64|3384.64|3418|3380|3422.9|3384.9|3418|3380|265
1600038600000|2020-09-13 23:10:00|3417.7|3379.7|3416.28|3378.28|3417.74|3379.74|3415.77|3377.77|250
1600038900000|2020-09-13 23:15:00|3416.24|3378.24|3426.9|3388.9|3426.9|3388.9|3416.19|3378.19|265
1600039200000|2020-09-13 23:20:00|3426.87|3388.87|3427.97|3389.97|3429.64|3391.64|3426.87|3388.87|269
1600039500000|2020-09-13 23:25:00|3428.01|3390.01|3428.76|3390.76|3430.99|3392.99|3427.84|3389.84|270
1600039800000|2020-09-13 23:30:00|3428.72|3390.72|3423.64|3385.64|3429.28|3391.28|3422.36|3384.36|255
1600040100000|2020-09-13 23:35:00|3423.66|3385.66|3420.87|3382.87|3423.73|3385.73|3420.13|3382.13|255
1600040400000|2020-09-13 23:40:00|3420.92|3382.92|3427.34|3389.34|3427.41|3389.41|3420.91|3382.91|272
1600040700000|2020-09-13 23:45:00|3427.43|3389.43|3425.33|3387.33|3428.69|3390.69|3424.09|3386.09|263
1600041000000|2020-09-13 23:50:00|3425.3|3387.3|3427.64|3389.64|3427.64|3389.64|3425.06|3387.06|245
1600041300000|2020-09-13 23:55:00|3427.63|3389.63|3431.84|3393.84|3431.88|3393.88|3427.63|3389.63|255
1600041600000|2020-09-14 00:00:00|3432.08|3394.08|3420.73|3382.73|3432.81|3394.81|3420.73|3382.73|285
1600041900000|2020-09-14 00:05:00|3420.76|3382.76|3409.98|3371.98|3420.76|3382.76|3409.98|3371.98|268
1600042200000|2020-09-14 00:10:00|3409.84|3371.84|3410.57|3372.57|3412.43|3374.43|3409.13|3371.13|279
1600042500000|2020-09-14 00:15:00|3410.55|3372.55|3406.33|3368.33|3410.6|3372.6|3404.82|3366.82|276
1600042800000|2020-09-14 00:20:00|3406.16|3368.16|3401.86|3363.86|3407.83|3369.83|3399.58|3361.58|283
1600043100000|2020-09-14 00:25:00|3401.92|3363.92|3403.58|3365.58|3403.65|3365.65|3401.16|3363.16|249
1600043400000|2020-09-14 00:30:00|3403.55|3365.55|3381.7|3343.7|3403.58|3365.58|3381.5|3343.5|287
1600043700000|2020-09-14 00:35:00|3381.68|3343.68|3380.78|3342.78|3383.37|3345.37|3378.94|3340.94|272
1600044000000|2020-09-14 00:40:00|3380.71|3342.71|3384.15|3346.15|3384.47|3346.47|3379.25|3341.25|281
1600044300000|2020-09-14 00:45:00|3384.04|3346.04|3369.18|3331.18|3384.77|3346.77|3369.18|3331.18|275
1600044600000|2020-09-14 00:50:00|3368.86|3330.86|3383.05|3345.05|3383.34|3345.34|3368.55|3330.55|282
1600044900000|2020-09-14 00:55:00|3383.04|3345.04|3383.69|3345.69|3386.14|3348.14|3382.83|3344.83|268
1600045200000|2020-09-14 01:00:00|3383.54|3345.54|3392.22|3354.22|3392.36|3354.36|3383.42|3345.42|271
1600045500000|2020-09-14 01:05:00|3392.25|3354.25|3395.3|3357.3|3395.87|3357.87|3388.46|3350.46|277
1600045800000|2020-09-14 01:10:00|3395.32|3357.32|3392.95|3354.95|3395.4|3357.4|3391.89|3353.89|259
1600046100000|2020-09-14 01:15:00|3392.81|3354.81|3391.83|3353.83|3393.38|3355.38|3390.26|3352.26|264
1600046400000|2020-09-14 01:20:00|3391.82|3353.82|3392.02|3354.02|3392.62|3354.62|3389.41|3351.41|254
1600046700000|2020-09-14 01:25:00|3392|3354|3394.33|3356.33|3394.33|3356.33|3390.9|3352.9|263
1600047000000|2020-09-14 01:30:00|3394.37|3356.37|3401.95|3363.95|3402.76|3364.76|3394.37|3356.37|267
1600047300000|2020-09-14 01:35:00|3401.84|3363.84|3397.68|3359.68|3402.29|3364.29|3397.24|3359.24|240
1600047600000|2020-09-14 01:40:00|3397.72|3359.72|3397.94|3359.94|3402.44|3364.44|3396.46|3358.46|264
1600047900000|2020-09-14 01:45:00|3397.89|3359.89|3402.2|3364.2|3402.2|3364.2|3397.73|3359.73|236
1600048200000|2020-09-14 01:50:00|3402.18|3364.18|3406|3368|3407.49|3369.49|3402.1|3364.1|264
1600048500000|2020-09-14 01:55:00|3406.04|3368.04|3412.93|3374.93|3412.93|3374.93|3404.84|3366.84|266
1600048800000|2020-09-14 02:00:00|3412.92|3374.92|3423.5|3385.5|3423.52|3385.52|3412.92|3374.92|270
1600049100000|2020-09-14 02:05:00|3423.49|3385.49|3421.94|3383.94|3424.28|3386.28|3420.96|3382.96|278
1600049400000|2020-09-14 02:10:00|3422|3384|3426.63|3388.63|3427.95|3389.95|3421.34|3383.34|274
1600049700000|2020-09-14 02:15:00|3426.66|3388.66|3422.64|3384.64|3428.14|3390.14|3421.69|3383.69|268
1600050000000|2020-09-14 02:20:00|3422.65|3384.65|3431.98|3393.98|3432.33|3394.33|3422.53|3384.53|268
1600050300000|2020-09-14 02:25:00|3431.83|3393.83|3430.09|3392.09|3433.65|3395.65|3429.76|3391.76|272
1600050600000|2020-09-14 02:30:00|3430.06|3392.06|3427.73|3389.73|3431.41|3393.41|3426.7|3388.7|267
1600050900000|2020-09-14 02:35:00|3427.75|3389.75|3427.7|3389.7|3429.09|3391.09|3425.7|3387.7|261
1600051200000|2020-09-14 02:40:00|3427.65|3389.65|3428.06|3390.06|3431.63|3393.63|3426.81|3388.81|266
1600051500000|2020-09-14 02:45:00|3428.09|3390.09|3425.4|3387.4|3428.77|3390.77|3425.15|3387.15|271
1600051800000|2020-09-14 02:50:00|3425.42|3387.42|3418.55|3380.55|3426.4|3388.4|3417.11|3379.11|266
1600052100000|2020-09-14 02:55:00|3418.63|3380.63|3426.18|3388.18|3427.78|3389.78|3418.63|3380.63|264
1600052400000|2020-09-14 03:00:00|3426.19|3388.19|3426.03|3388.03|3427.7|3389.7|3424.37|3386.37|263
1600052700000|2020-09-14 03:05:00|3425.97|3387.97|3417.28|3379.28|3426.6|3388.6|3417.26|3379.26|265
1600053000000|2020-09-14 03:10:00|3417.16|3379.16|3421.07|3383.07|3421.09|3383.09|3417.1|3379.1|263
1600053300000|2020-09-14 03:15:00|3421.03|3383.03|3423.3|3385.3|3425.94|3387.94|3421.02|3383.02|253
1600053600000|2020-09-14 03:20:00|3423.34|3385.34|3427.96|3389.96|3429.24|3391.24|3423.29|3385.29|259
1600053900000|2020-09-14 03:25:00|3428.01|3390.01|3428.77|3390.77|3429.06|3391.06|3427.06|3389.06|267
1600054200000|2020-09-14 03:30:00|3428.78|3390.78|3427.55|3389.55|3431.19|3393.19|3427.28|3389.28|271
1600054500000|2020-09-14 03:35:00|3427.67|3389.67|3431.95|3393.95|3434.18|3396.18|3427.67|3389.67|270
1600054800000|2020-09-14 03:40:00|3432.02|3394.02|3421.96|3383.96|3432.02|3394.02|3421.95|3383.95|264
1600055100000|2020-09-14 03:45:00|3421.94|3383.94|3425.45|3387.45|3428.06|3390.06|3421.37|3383.37|261
1600055400000|2020-09-14 03:50:00|3425.53|3387.53|3429.76|3391.76|3430.83|3392.83|3425.42|3387.42|247
1600055700000|2020-09-14 03:55:00|3429.74|3391.74|3424.96|3386.96|3430.12|3392.12|3424.9|3386.9|268
1600056000000|2020-09-14 04:00:00|3424.78|3386.78|3413.02|3375.02|3425.36|3387.36|3413|3375|278
1600056300000|2020-09-14 04:05:00|3413.07|3375.07|3412.19|3374.19|3413.25|3375.25|3410.59|3372.59|276
1600056600000|2020-09-14 04:10:00|3412.13|3374.13|3410.93|3372.93|3413.52|3375.52|3410.93|3372.93|262
1600056900000|2020-09-14 04:15:00|3410.9|3372.9|3411.61|3373.61|3412.33|3374.33|3410.22|3372.22|273
1600057200000|2020-09-14 04:20:00|3411.6|3373.6|3416.14|3378.14|3416.43|3378.43|3411.6|3373.6|259
1600057500000|2020-09-14 04:25:00|3416.08|3378.08|3406.67|3368.67|3416.24|3378.24|3404.75|3366.75|268
1600057800000|2020-09-14 04:30:00|3406.54|3368.54|3410.17|3372.17|3410.65|3372.65|3405.93|3367.93|258
1600058100000|2020-09-14 04:35:00|3410.19|3372.19|3412.2|3374.2|3413.61|3375.61|3410.17|3372.17|253
1600058400000|2020-09-14 04:40:00|3412.16|3374.16|3415.17|3377.17|3415.65|3377.65|3412.11|3374.11|242
1600058700000|2020-09-14 04:45:00|3415.1|3377.1|3414.63|3376.63|3418.45|3380.45|3413.93|3375.93|260
1600059000000|2020-09-14 04:50:00|3414.59|3376.59|3415.55|3377.55|3418.23|3380.23|3414.29|3376.29|251
1600059300000|2020-09-14 04:55:00|3415.54|3377.54|3418.39|3380.39|3418.76|3380.76|3415.41|3377.41|247
1600059600000|2020-09-14 05:00:00|3418.42|3380.42|3422.18|3384.18|3422.81|3384.81|3418.41|3380.41|260
1600059900000|2020-09-14 05:05:00|3422.12|3384.12|3421.06|3383.06|3423.6|3385.6|3420.76|3382.76|260
1600060200000|2020-09-14 05:10:00|3421.07|3383.07|3418.22|3380.22|3422.03|3384.03|3417.58|3379.58|248
1600060500000|2020-09-14 05:15:00|3418.18|3380.18|3418.15|3380.15|3419.23|3381.23|3416.73|3378.73|246
1600060800000|2020-09-14 05:20:00|3418.16|3380.16|3421.82|3383.82|3423.75|3385.75|3418.16|3380.16|255
1600061100000|2020-09-14 05:25:00|3421.85|3383.85|3421.87|3383.87|3422.63|3384.63|3421.4|3383.4|259
1600061400000|2020-09-14 05:30:00|3421.89|3383.89|3414.34|3376.34|3424.93|3386.93|3414.34|3376.34|255
1600061700000|2020-09-14 05:35:00|3414.33|3376.33|3410.34|3372.34|3414.33|3376.33|3408.79|3370.79|270
1600062000000|2020-09-14 05:40:00|3410.39|3372.39|3407.84|3369.84|3411.16|3373.16|3407.35|3369.35|269
1600062300000|2020-09-14 05:45:00|3407.85|3369.85|3409.59|3371.59|3411.49|3373.49|3407.13|3369.13|273
1600062600000|2020-09-14 05:50:00|3409.54|3371.54|3414.22|3376.22|3414.22|3376.22|3409.14|3371.14|260
1600062900000|2020-09-14 05:55:00|3414.23|3376.23|3419.38|3381.38|3420.11|3382.11|3413.79|3375.79|259
1600063200000|2020-09-14 06:00:00|3419.4|3381.4|3428.63|3390.63|3430.08|3392.08|3419.4|3381.4|284
1600063500000|2020-09-14 06:05:00|3428.65|3390.65|3442.88|3404.88|3444.08|3406.08|3428.65|3390.65|281
1600063800000|2020-09-14 06:10:00|3442.76|3404.76|3441.91|3403.91|3445.25|3407.25|3441.85|3403.85|275
1600064100000|2020-09-14 06:15:00|3441.97|3403.97|3440.71|3402.71|3443.73|3405.73|3439.84|3401.84|283
1600064400000|2020-09-14 06:20:00|3440.75|3402.75|3439.34|3401.34|3442.92|3404.92|3438.95|3400.95|285
1600064700000|2020-09-14 06:25:00|3439.37|3401.37|3439.15|3401.15|3439.89|3401.89|3438.72|3400.72|239
1600065000000|2020-09-14 06:30:00|3439.06|3401.06|3432.07|3394.07|3440.04|3402.04|3432.07|3394.07|254
1600065300000|2020-09-14 06:35:00|3431.98|3393.98|3433.68|3395.68|3435.39|3397.39|3431.85|3393.85|265
1600065600000|2020-09-14 06:40:00|3433.77|3395.77|3434.41|3396.41|3436.39|3398.39|3432.72|3394.72|270
1600065900000|2020-09-14 06:45:00|3434.42|3396.42|3429.76|3391.76|3434.67|3396.67|3429.76|3391.76|267
1600066200000|2020-09-14 06:50:00|3429.81|3391.81|3429.03|3391.03|3430.07|3392.07|3427.49|3389.49|264
1600066500000|2020-09-14 06:55:00|3429.02|3391.02|3432.46|3394.46|3432.49|3394.49|3426.41|3388.41|276
1600066800000|2020-09-14 07:00:00|3432.5|3394.5|3429.32|3391.32|3435.78|3397.78|3429.29|3391.29|264
1600067100000|2020-09-14 07:05:00|3429.37|3391.37|3429.86|3391.86|3432.18|3394.18|3429.26|3391.26|269
1600067400000|2020-09-14 07:10:00|3429.95|3391.95|3430.07|3392.07|3432.53|3394.53|3429.95|3391.95|265
1600067700000|2020-09-14 07:15:00|3430.06|3392.06|3436.45|3398.45|3439.3|3401.3|3430.05|3392.05|266
1600068000000|2020-09-14 07:20:00|3436.44|3398.44|3434.82|3396.82|3437.71|3399.71|3434.79|3396.79|271
1600068300000|2020-09-14 07:25:00|3434.72|3396.72|3436.58|3398.58|3436.96|3398.96|3434.27|3396.27|245
1600068600000|2020-09-14 07:30:00|3436.55|3398.55|3438.44|3400.44|3439.47|3401.47|3436.45|3398.45|256
1600068900000|2020-09-14 07:35:00|3438.4|3400.4|3443.24|3405.24|3444|3406|3438.39|3400.39|257
1600069200000|2020-09-14 07:40:00|3443.25|3405.25|3442.39|3404.39|3443.38|3405.38|3440.64|3402.64|258
1600069500000|2020-09-14 07:45:00|3442.41|3404.41|3439.05|3401.05|3444.07|3406.07|3439.05|3401.05|266
1600069800000|2020-09-14 07:50:00|3439.02|3401.02|3437.55|3399.55|3439.26|3401.26|3436.81|3398.81|244
1600070100000|2020-09-14 07:55:00|3437.54|3399.54|3450.86|3412.86|3451.51|3413.51|3437.45|3399.45|270
1600070400000|2020-09-14 08:00:00|3450.92|3412.92|3442.02|3404.02|3452.55|3414.55|3441.97|3403.97|280
1600070700000|2020-09-14 08:05:00|3441.95|3403.95|3443.58|3405.58|3446.12|3408.12|3441.74|3403.74|273
1600071000000|2020-09-14 08:10:00|3443.63|3405.63|3451.74|3413.74|3451.74|3413.74|3443.58|3405.58|275
1600071300000|2020-09-14 08:15:00|3451.93|3413.93|3454.29|3416.29|3454.83|3416.83|3451.93|3413.93|273
1600071600000|2020-09-14 08:20:00|3454.07|3416.07|3456.6|3418.6|3456.6|3418.6|3452.84|3414.84|279
1600071900000|2020-09-14 08:25:00|3457.27|3419.27|3449.87|3411.87|3458.34|3420.34|3449.69|3411.69|279
1600072200000|2020-09-14 08:30:00|3449.89|3411.89|3446.23|3408.23|3452.06|3414.06|3446.2|3408.2|275
1600072500000|2020-09-14 08:35:00|3446.21|3408.21|3444.14|3406.14|3446.21|3408.21|3440.91|3402.91|278
1600072800000|2020-09-14 08:40:00|3444.13|3406.13|3457.63|3419.63|3457.97|3419.97|3444.07|3406.07|288
1600073100000|2020-09-14 08:45:00|3457.58|3419.58|3433.6|3395.6|3462.79|3424.79|3433.6|3395.6|289
1600073400000|2020-09-14 08:50:00|3433.58|3395.58|3428.33|3390.33|3433.91|3395.91|3427.72|3389.72|286
1600073700000|2020-09-14 08:55:00|3428.31|3390.31|3425.26|3387.26|3429.95|3391.95|3424.84|3386.84|284
1600074000000|2020-09-14 09:00:00|3425.4|3387.4|3424.91|3386.91|3429.72|3391.72|3423.28|3385.28|280
1600074300000|2020-09-14 09:05:00|3424.95|3386.95|3425.52|3387.52|3426.61|3388.61|3422.07|3384.07|278
1600074600000|2020-09-14 09:10:00|3425.24|3387.24|3431.69|3393.69|3431.69|3393.69|3418.62|3380.62|292
1600074900000|2020-09-14 09:15:00|3431.73|3393.73|3428.36|3390.36|3432.18|3394.18|3428.09|3390.09|280
1600075200000|2020-09-14 09:20:00|3428.5|3390.5|3430.71|3392.71|3431.06|3393.06|3426.25|3388.25|278
1600075500000|2020-09-14 09:25:00|3430.79|3392.79|3437.38|3399.38|3439.32|3401.32|3430.7|3392.7|280
1600075800000|2020-09-14 09:30:00|3437.43|3399.43|3430.89|3392.89|3437.43|3399.43|3430.36|3392.36|277
1600076100000|2020-09-14 09:35:00|3430.94|3392.94|3431.57|3393.57|3431.57|3393.57|3427.89|3389.89|272
1600076400000|2020-09-14 09:40:00|3431.63|3393.63|3430.03|3392.03|3434.69|3396.69|3429.9|3391.9|265
1600076700000|2020-09-14 09:45:00|3430.02|3392.02|3433.62|3395.62|3433.71|3395.71|3429.57|3391.57|258
1600077000000|2020-09-14 09:50:00|3433.73|3395.73|3430.32|3392.32|3434.98|3396.98|3430.32|3392.32|248
1600077300000|2020-09-14 09:55:00|3430.31|3392.31|3440.18|3402.18|3440.3|3402.3|3430.31|3392.31|267
1600077600000|2020-09-14 10:00:00|3440.39|3402.39|3449.82|3411.82|3450.57|3412.57|3440.32|3402.32|274
1600077900000|2020-09-14 10:05:00|3449.8|3411.8|3452.68|3414.68|3459.76|3421.76|3449.8|3411.8|278
1600078200000|2020-09-14 10:10:00|3452.64|3414.64|3448.43|3410.43|3452.8|3414.8|3447.88|3409.88|270
1600078500000|2020-09-14 10:15:00|3448.52|3410.52|3444.63|3406.63|3451.6|3413.6|3444.13|3406.13|274
1600078800000|2020-09-14 10:20:00|3444.59|3406.59|3444.39|3406.39|3445.53|3407.53|3444.11|3406.11|257
1600079100000|2020-09-14 10:25:00|3444.28|3406.28|3446.05|3408.05|3447|3409|3444.19|3406.19|257
1600079400000|2020-09-14 10:30:00|3445.99|3407.99|3444.79|3406.79|3446.55|3408.55|3444.75|3406.75|267
1600079700000|2020-09-14 10:35:00|3444.73|3406.73|3438.84|3400.84|3444.85|3406.85|3438.54|3400.54|266
1600080000000|2020-09-14 10:40:00|3438.86|3400.86|3441.58|3403.58|3443.16|3405.16|3438.81|3400.81|269
1600080300000|2020-09-14 10:45:00|3441.49|3403.49|3443.05|3405.05|3443.12|3405.12|3441.16|3403.16|266
1600080600000|2020-09-14 10:50:00|3443.06|3405.06|3443.54|3405.54|3447.23|3409.23|3443.03|3405.03|272
1600080900000|2020-09-14 10:55:00|3443.68|3405.68|3452.83|3414.83|3453.94|3415.94|3443.68|3405.68|284
1600081200000|2020-09-14 11:00:00|3452.87|3414.87|3449.29|3411.29|3459.78|3421.78|3449.25|3411.25|283
1600081500000|2020-09-14 11:05:00|3449.25|3411.25|3452.31|3414.31|3452.37|3414.37|3447.94|3409.94|272
1600081800000|2020-09-14 11:10:00|3452.39|3414.39|3452.48|3414.48|3453.59|3415.59|3450.29|3412.29|283
1600082100000|2020-09-14 11:15:00|3452.5|3414.5|3455.69|3417.69|3456.47|3418.47|3452.07|3414.07|280
1600082400000|2020-09-14 11:20:00|3455.71|3417.71|3468.64|3430.64|3468.64|3430.64|3453.64|3415.64|284
1600082700000|2020-09-14 11:25:00|3468.7|3430.7|3468.98|3430.98|3470.19|3432.19|3467.44|3429.44|283
1600083000000|2020-09-14 11:30:00|3468.88|3430.88|3468.69|3430.69|3471.33|3433.33|3467.69|3429.69|274
1600083300000|2020-09-14 11:35:00|3468.76|3430.76|3465.05|3427.05|3469.14|3431.14|3464.94|3426.94|277
1600083600000|2020-09-14 11:40:00|3465.08|3427.08|3461.95|3423.95|3465.7|3427.7|3461.94|3423.94|273
1600083900000|2020-09-14 11:45:00|3461.87|3423.87|3464.65|3426.65|3464.66|3426.66|3460.79|3422.79|275
1600084200000|2020-09-14 11:50:00|3464.7|3426.7|3474.11|3436.11|3474.15|3436.15|3464.58|3426.58|268
1600084500000|2020-09-14 11:55:00|3474.06|3436.06|3472.05|3434.05|3474.06|3436.06|3469.85|3431.85|274
1600084800000|2020-09-14 12:00:00|3472.03|3434.03|3475.06|3437.06|3481.81|3443.81|3472.03|3434.03|284
1600085100000|2020-09-14 12:05:00|3475.04|3437.04|3470.08|3432.08|3477.1|3439.1|3470.08|3432.08|280
1600085400000|2020-09-14 12:10:00|3469.98|3431.98|3464.22|3426.22|3469.98|3431.98|3462.76|3424.76|282
1600085700000|2020-09-14 12:15:00|3464.2|3426.2|3461.99|3423.99|3465.15|3427.15|3461.42|3423.42|274
1600086000000|2020-09-14 12:20:00|3461.96|3423.96|3466.59|3428.59|3467.02|3429.02|3461.5|3423.5|273
1600086300000|2020-09-14 12:25:00|3466.57|3428.57|3465.81|3427.81|3467.22|3429.22|3462.9|3424.9|277
1600086600000|2020-09-14 12:30:00|3465.76|3427.76|3462.52|3424.52|3466.36|3428.36|3462.51|3424.51|269
1600086900000|2020-09-14 12:35:00|3462.44|3424.44|3457.89|3419.89|3462.73|3424.73|3456.14|3418.14|281
1600087200000|2020-09-14 12:40:00|3457.79|3419.79|3464.08|3426.08|3464.7|3426.7|3457.66|3419.66|270
1600087500000|2020-09-14 12:45:00|3464.09|3426.09|3465.95|3427.95|3466.02|3428.02|3461.41|3423.41|270
1600087800000|2020-09-14 12:50:00|3466.01|3428.01|3472.07|3434.07|3472.38|3434.38|3465.97|3427.97|285
1600088100000|2020-09-14 12:55:00|3472.03|3434.03|3472.85|3434.85|3472.85|3434.85|3470.38|3432.38|266
1600088400000|2020-09-14 13:00:00|3472.87|3434.87|3482.08|3444.08|3487.59|3449.59|3472.87|3434.87|286
1600088700000|2020-09-14 13:05:00|3482.24|3444.24|3498.12|3460.12|3498.12|3460.12|3481.04|3443.04|281
1600089000000|2020-09-14 13:10:00|3498.16|3460.16|3495.29|3457.29|3503.15|3465.15|3494.46|3456.46|291
1600089300000|2020-09-14 13:15:00|3495.31|3457.31|3488.97|3450.97|3501.83|3463.83|3488.58|3450.58|289
1600089600000|2020-09-14 13:20:00|3488.94|3450.94|3495.85|3457.85|3495.86|3457.86|3488.94|3450.94|276
1600089900000|2020-09-14 13:25:00|3495.93|3457.93|3510.33|3472.33|3510.4|3472.4|3495.93|3457.93|285
1600090200000|2020-09-14 13:30:00|3510.43|3472.43|3507.67|3469.67|3514.79|3476.79|3507.67|3469.67|293
1600090500000|2020-09-14 13:35:00|3507.54|3469.54|3500.75|3462.75|3507.54|3469.54|3498.2|3460.2|290
1600090800000|2020-09-14 13:40:00|3500.6|3462.6|3508.67|3470.67|3512.25|3474.25|3499.56|3461.56|284
1600091100000|2020-09-14 13:45:00|3508.74|3470.74|3513.08|3475.08|3513.12|3475.12|3506.05|3468.05|280
1600091400000|2020-09-14 13:50:00|3513.23|3475.23|3506.51|3468.51|3517.03|3479.03|3506.5|3468.5|290
1600091700000|2020-09-14 13:55:00|3506.48|3468.48|3509.61|3471.61|3510.16|3472.16|3503.47|3465.47|282
1600092000000|2020-09-14 14:00:00|3509.59|3471.59|3518.32|3480.32|3518.4|3480.4|3509.59|3471.59|286
1600092300000|2020-09-14 14:05:00|3518.53|3480.53|3512.51|3474.51|3523.13|3485.13|3512.42|3474.42|290
1600092600000|2020-09-14 14:10:00|3512.39|3474.39|3515.67|3477.67|3516.05|3478.05|3510.34|3472.34|282
1600092900000|2020-09-14 14:15:00|3515.57|3477.57|3517.93|3479.93|3521.55|3483.55|3514.3|3476.3|280
1600093200000|2020-09-14 14:20:00|3517.88|3479.88|3517.32|3479.32|3518.91|3480.91|3513.41|3475.41|284
1600093500000|2020-09-14 14:25:00|3517.47|3479.47|3510.04|3472.04|3518.11|3480.11|3509.51|3471.51|276
1600093800000|2020-09-14 14:30:00|3510.15|3472.15|3506.4|3468.4|3514.48|3476.48|3506.32|3468.32|275
1600094100000|2020-09-14 14:35:00|3506.37|3468.37|3502.16|3464.16|3511.16|3473.16|3502.12|3464.12|280
1600094400000|2020-09-14 14:40:00|3502.22|3464.22|3510.01|3472.01|3511|3473|3502.22|3464.22|280
1600094700000|2020-09-14 14:45:00|3509.96|3471.96|3512.57|3474.57|3513.6|3475.6|3509.86|3471.86|278
1600095000000|2020-09-14 14:50:00|3512.6|3474.6|3505.03|3467.03|3515.76|3477.76|3505.03|3467.03|284
1600095300000|2020-09-14 14:55:00|3505.01|3467.01|3506.63|3468.63|3508.71|3470.71|3504.66|3466.66|273
1600095600000|2020-09-14 15:00:00|3506.66|3468.66|3511.15|3473.15|3511.34|3473.34|3506.65|3468.65|268
1600095900000|2020-09-14 15:05:00|3511.22|3473.22|3516.32|3478.32|3516.86|3478.86|3510.71|3472.71|281
1600096200000|2020-09-14 15:10:00|3516.62|3478.62|3519.37|3481.37|3519.37|3481.37|3516.35|3478.35|275
1600096500000|2020-09-14 15:15:00|3519.55|3481.55|3533.31|3495.31|3533.33|3495.33|3519.5|3481.5|292
1600096800000|2020-09-14 15:20:00|3533.19|3495.19|3537.9|3499.9|3539.12|3501.12|3530.38|3492.38|285
1600097100000|2020-09-14 15:25:00|3537.88|3499.88|3536.58|3498.58|3537.88|3499.88|3533.55|3495.55|290
1600097400000|2020-09-14 15:30:00|3536.54|3498.54|3534.46|3496.46|3537.04|3499.04|3531.43|3493.43|281
1600097700000|2020-09-14 15:35:00|3534.42|3496.42|3549.41|3511.41|3550.59|3512.59|3532.71|3494.71|284
1600098000000|2020-09-14 15:40:00|3548.98|3510.98|3549.85|3511.85|3550.23|3512.23|3546.39|3508.39|289
1600098300000|2020-09-14 15:45:00|3549.79|3511.79|3548.23|3510.23|3550.41|3512.41|3547.04|3509.04|278
1600098600000|2020-09-14 15:50:00|3548.36|3510.36|3548.65|3510.65|3551.89|3513.89|3548.03|3510.03|275
1600098900000|2020-09-14 15:55:00|3548.71|3510.71|3552.06|3514.06|3555.29|3517.29|3548.08|3510.08|274
1600099200000|2020-09-14 16:00:00|3552.01|3514.01|3556.39|3518.39|3557.66|3519.66|3551.65|3513.65|290
1600099500000|2020-09-14 16:05:00|3555.71|3517.71|3555.71|3517.71|3558.69|3520.69|3553.81|3515.81|288
1600099800000|2020-09-14 16:10:00|3555.7|3517.7|3530.66|3492.66|3556.03|3518.03|3530.66|3492.66|289
1600100100000|2020-09-14 16:15:00|3530.43|3492.43|3532.22|3494.22|3532.25|3494.25|3523.88|3485.88|287
1600100400000|2020-09-14 16:20:00|3532.29|3494.29|3523.66|3485.66|3533.54|3495.54|3523.6|3485.6|281
1600100700000|2020-09-14 16:25:00|3523.74|3485.74|3527.03|3489.03|3527.73|3489.73|3520.98|3482.98|291
1600101000000|2020-09-14 16:30:00|3527.02|3489.02|3526.68|3488.68|3527.85|3489.85|3523.45|3485.45|280
1600101300000|2020-09-14 16:35:00|3526.66|3488.66|3525.67|3487.67|3528|3490|3524.7|3486.7|274
1600101600000|2020-09-14 16:40:00|3525.71|3487.71|3536.03|3498.03|3536.03|3498.03|3525.39|3487.39|278
1600101900000|2020-09-14 16:45:00|3536.38|3498.38|3538.97|3500.97|3543.17|3505.17|3536.38|3498.38|287
1600102200000|2020-09-14 16:50:00|3538.86|3500.86|3540.32|3502.32|3543.05|3505.05|3538.78|3500.78|289
1600102500000|2020-09-14 16:55:00|3540.49|3502.49|3542.4|3504.4|3542.41|3504.41|3538.78|3500.78|277
1600102800000|2020-09-14 17:00:00|3542.49|3504.49|3531.52|3493.52|3545.9|3507.9|3531.52|3493.52|284
1600103100000|2020-09-14 17:05:00|3531.46|3493.46|3517.3|3479.3|3531.46|3493.46|3517.04|3479.04|281
1600103400000|2020-09-14 17:10:00|3517.15|3479.15|3522.14|3484.14|3522.46|3484.46|3516.66|3478.66|288
1600103700000|2020-09-14 17:15:00|3522.01|3484.01|3509.68|3471.68|3524.87|3486.87|3509.66|3471.66|287
1600104000000|2020-09-14 17:20:00|3509.69|3471.69|3513.27|3475.27|3513.4|3475.4|3507.64|3469.64|283
1600104300000|2020-09-14 17:25:00|3513.26|3475.26|3515.99|3477.99|3516.11|3478.11|3512.56|3474.56|283
1600104600000|2020-09-14 17:30:00|3516.12|3478.12|3507.76|3469.76|3516.15|3478.15|3503.32|3465.32|292
1600104900000|2020-09-14 17:35:00|3507.73|3469.73|3507.32|3469.32|3509.99|3471.99|3507.17|3469.17|279
1600105200000|2020-09-14 17:40:00|3507.24|3469.24|3511.3|3473.3|3511.79|3473.79|3507.14|3469.14|286
1600105500000|2020-09-14 17:45:00|3511.35|3473.35|3511.32|3473.32|3512.21|3474.21|3509.38|3471.38|262
1600105800000|2020-09-14 17:50:00|3511.37|3473.37|3502.03|3464.03|3511.51|3473.51|3501.97|3463.97|275
1600106100000|2020-09-14 17:55:00|3501.98|3463.98|3508.91|3470.91|3509.01|3471.01|3500.07|3462.07|280
1600106400000|2020-09-14 18:00:00|3509.02|3471.02|3508.36|3470.36|3511.6|3473.6|3508.36|3470.36|271
1600106700000|2020-09-14 18:05:00|3508.31|3470.31|3510.24|3472.24|3510.93|3472.93|3508.21|3470.21|266
1600107000000|2020-09-14 18:10:00|3510.21|3472.21|3502.29|3464.29|3511.32|3473.32|3501.6|3463.6|271
1600107300000|2020-09-14 18:15:00|3502.4|3464.4|3508.79|3470.79|3509.23|3471.23|3502.3|3464.3|281
1600107600000|2020-09-14 18:20:00|3508.99|3470.99|3501.71|3463.71|3510.31|3472.31|3501.71|3463.71|277
1600107900000|2020-09-14 18:25:00|3501.67|3463.67|3491.58|3453.58|3501.7|3463.7|3486.13|3448.13|288
1600108200000|2020-09-14 18:30:00|3491.71|3453.71|3498.49|3460.49|3500.03|3462.03|3491.71|3453.71|274
1600108500000|2020-09-14 18:35:00|3498.43|3460.43|3503.37|3465.37|3503.37|3465.37|3496.8|3458.8|281
1600108800000|2020-09-14 18:40:00|3503.33|3465.33|3497.74|3459.74|3503.95|3465.95|3494.93|3456.93|285
1600109100000|2020-09-14 18:45:00|3497.73|3459.73|3503.15|3465.15|3504.71|3466.71|3497.65|3459.65|271
1600109400000|2020-09-14 18:50:00|3503.13|3465.13|3504.21|3466.21|3505.22|3467.22|3502.84|3464.84|250
1600109700000|2020-09-14 18:55:00|3504.15|3466.15|3498.56|3460.56|3504.15|3466.15|3495.56|3457.56|276
1600110000000|2020-09-14 19:00:00|3498.58|3460.58|3494.92|3456.92|3502.16|3464.16|3494.87|3456.87|267
1600110300000|2020-09-14 19:05:00|3494.9|3456.9|3501.62|3463.62|3501.89|3463.89|3494.71|3456.71|259
1600110600000|2020-09-14 19:10:00|3501.55|3463.55|3499.22|3461.22|3502.78|3464.78|3499.04|3461.04|267
1600110900000|2020-09-14 19:15:00|3499.46|3461.46|3503.91|3465.91|3504.54|3466.54|3498.13|3460.13|266
1600111200000|2020-09-14 19:20:00|3504.01|3466.01|3498.34|3460.34|3505.21|3467.21|3498.34|3460.34|257
1600111500000|2020-09-14 19:25:00|3498.46|3460.46|3496.37|3458.37|3499.02|3461.02|3496.28|3458.28|270
1600111800000|2020-09-14 19:30:00|3496.41|3458.41|3487.21|3449.21|3498.84|3460.84|3487.19|3449.19|271
1600112100000|2020-09-14 19:35:00|3487.25|3449.25|3493.13|3455.13|3493.49|3455.49|3487.14|3449.14|268
1600112400000|2020-09-14 19:40:00|3493.14|3455.14|3503.77|3465.77|3505.21|3467.21|3493.13|3455.13|279
1600112700000|2020-09-14 19:45:00|3503.72|3465.72|3507.32|3469.32|3507.76|3469.76|3503.72|3465.72|272
1600113000000|2020-09-14 19:50:00|3507.25|3469.25|3505.68|3467.68|3508.16|3470.16|3505.14|3467.14|247
1600113300000|2020-09-14 19:55:00|3505.7|3467.7|3498.28|3460.28|3506.19|3468.19|3498.23|3460.23|254
1600113600000|2020-09-14 20:00:00|3498.27|3460.27|3496.22|3458.22|3498.45|3460.45|3494.39|3456.39|272
1600113900000|2020-09-14 20:05:00|3496.23|3458.23|3505.3|3467.3|3505.3|3467.3|3494.97|3456.97|267
1600114200000|2020-09-14 20:10:00|3505.37|3467.37|3507.43|3469.43|3507.46|3469.46|3501.45|3463.45|269
1600114500000|2020-09-14 20:15:00|3507.58|3469.58|3517.64|3479.64|3517.74|3479.74|3507.58|3469.58|273
1600114800000|2020-09-14 20:20:00|3517.37|3479.37|3519.21|3481.21|3519.26|3481.26|3515.19|3477.19|262
1600115100000|2020-09-14 20:25:00|3519.19|3481.19|3515.95|3477.95|3519.23|3481.23|3514.11|3476.11|279
1600115400000|2020-09-14 20:30:00|3515.85|3477.85|3511.24|3473.24|3518.24|3480.24|3511.05|3473.05|265
1600115700000|2020-09-14 20:35:00|3511.28|3473.28|3506.05|3468.05|3511.34|3473.34|3506.05|3468.05|268
1600116000000|2020-09-14 20:40:00|3506.03|3468.03|3510.1|3472.1|3510.1|3472.1|3506.03|3468.03|267
1600116300000|2020-09-14 20:45:00|3510.07|3472.07|3510.91|3472.91|3511.01|3473.01|3508|3470|260
1600116600000|2020-09-14 20:50:00|3510.9|3472.9|3508.65|3470.65|3511.15|3473.15|3507.24|3469.24|253
1600116900000|2020-09-14 20:55:00|3508.7|3470.7|3508.28|3470.28|3509.09|3471.09|3507.92|3469.92|245
1600117200000|2020-09-14 21:00:00|3508.3|3470.3|3517.42|3479.42|3517.42|3479.42|3508.03|3470.03|249
1600117500000|2020-09-14 21:05:00|3517.46|3479.46|3512.74|3474.74|3522.56|3484.56|3512.68|3474.68|270
1600117800000|2020-09-14 21:10:00|3512.73|3474.73|3507.44|3469.44|3513.3|3475.3|3507.44|3469.44|254
1600118100000|2020-09-14 21:15:00|3507.34|3469.34|3503.82|3465.82|3507.5|3469.5|3502.64|3464.64|274
1600118400000|2020-09-14 21:20:00|3503.73|3465.73|3501.35|3463.35|3503.89|3465.89|3500.49|3462.49|253
1600118700000|2020-09-14 21:25:00|3501.29|3463.29|3504.56|3466.56|3506.05|3468.05|3501.29|3463.29|273
1600119000000|2020-09-14 21:30:00|3504.58|3466.58|3507.77|3469.77|3507.9|3469.9|3504.23|3466.23|272
1600119300000|2020-09-14 21:35:00|3507.84|3469.84|3509.32|3471.32|3509.35|3471.35|3506.58|3468.58|273
1600119600000|2020-09-14 21:40:00|3509.38|3471.38|3512.89|3474.89|3513.48|3475.48|3509.38|3471.38|271
1600119900000|2020-09-14 21:45:00|3512.9|3474.9|3514.83|3476.83|3514.84|3476.84|3512.71|3474.71|262
1600120200000|2020-09-14 21:50:00|3514.8|3476.8|3512.85|3474.85|3515.31|3477.31|3512.48|3474.48|269
1600120500000|2020-09-14 21:55:00|3512.88|3474.88|3519.16|3481.16|3519.16|3481.16|3511.36|3473.36|277
1600120800000|2020-09-14 22:00:00|3519.5|3481.5|3518.19|3480.19|3526.42|3488.42|3518.15|3480.15|280
1600121100000|2020-09-14 22:05:00|3517.93|3479.93|3516.23|3478.23|3518.57|3480.57|3516.17|3478.17|270
1600121400000|2020-09-14 22:10:00|3516.22|3478.22|3513.8|3475.8|3516.22|3478.22|3513.77|3475.77|278
1600121700000|2020-09-14 22:15:00|3513.85|3475.85|3509.09|3471.09|3513.88|3475.88|3508.61|3470.61|279
1600122000000|2020-09-14 22:20:00|3509.12|3471.12|3507.55|3469.55|3509.23|3471.23|3506.26|3468.26|263
1600122300000|2020-09-14 22:25:00|3507.53|3469.53|3501.93|3463.93|3508.2|3470.2|3501.31|3463.31|263
1600122600000|2020-09-14 22:30:00|3502.1|3464.1|3497.91|3459.91|3502.75|3464.75|3495.56|3457.56|275
1600122900000|2020-09-14 22:35:00|3497.9|3459.9|3489.75|3451.75|3498.63|3460.63|3489.24|3451.24|278
1600123200000|2020-09-14 22:40:00|3489.66|3451.66|3483.18|3445.18|3489.88|3451.88|3481.3|3443.3|279
1600123500000|2020-09-14 22:45:00|3483.15|3445.15|3484.92|3446.92|3487.12|3449.12|3482.64|3444.64|268
1600123800000|2020-09-14 22:50:00|3484.87|3446.87|3481.84|3443.84|3486.11|3448.11|3479.56|3441.56|277
1600124100000|2020-09-14 22:55:00|3481.94|3443.94|3479.17|3441.17|3485.85|3447.85|3477.26|3439.26|274
1600124400000|2020-09-14 23:00:00|3479.12|3441.12|3484.2|3446.2|3484.71|3446.71|3478.35|3440.35|268
1600124700000|2020-09-14 23:05:00|3484.24|3446.24|3477.97|3439.97|3484.72|3446.72|3476.76|3438.76|275
1600125000000|2020-09-14 23:10:00|3478.03|3440.03|3482.42|3444.42|3482.42|3444.42|3477.5|3439.5|257
1600125300000|2020-09-14 23:15:00|3482.49|3444.49|3481.07|3443.07|3483.35|3445.35|3480|3442|264
1600125600000|2020-09-14 23:20:00|3480.99|3442.99|3470.95|3432.95|3481.01|3443.01|3470.14|3432.14|274
1600125900000|2020-09-14 23:25:00|3470.86|3432.86|3483.44|3445.44|3483.54|3445.54|3467.36|3429.36|288
1600126200000|2020-09-14 23:30:00|3483.33|3445.33|3494.85|3456.85|3499.77|3461.77|3483.12|3445.12|286
1600126500000|2020-09-14 23:35:00|3494.88|3456.88|3499.38|3461.38|3500.28|3462.28|3493.23|3455.23|283
1600126800000|2020-09-14 23:40:00|3499.41|3461.41|3494.13|3456.13|3500.69|3462.69|3492.28|3454.28|286
1600127100000|2020-09-14 23:45:00|3494.16|3456.16|3496.44|3458.44|3497.84|3459.84|3493.84|3455.84|278
1600127400000|2020-09-14 23:50:00|3496.4|3458.4|3501.82|3463.82|3502.91|3464.91|3495.76|3457.76|290
1600127700000|2020-09-14 23:55:00|3501.9|3463.9|3504.66|3466.66|3505.83|3467.83|3501.7|3463.7|277
1600128000000|2020-09-15 00:00:00|3504.72|3466.72|3509.36|3471.36|3511.81|3473.81|3502.76|3464.76|285
1600128300000|2020-09-15 00:05:00|3509.38|3471.38|3503.3|3465.3|3509.38|3471.38|3500.63|3462.63|290
1600128600000|2020-09-15 00:10:00|3503.33|3465.33|3504.23|3466.23|3510.3|3472.3|3502.73|3464.73|282
1600128900000|2020-09-15 00:15:00|3504.33|3466.33|3503.83|3465.83|3506.7|3468.7|3503.14|3465.14|284
1600129200000|2020-09-15 00:20:00|3503.38|3465.38|3498.12|3460.12|3505.14|3467.14|3498.12|3460.12|276
1600129500000|2020-09-15 00:25:00|3498.01|3460.01|3497.47|3459.47|3498.01|3460.01|3492.11|3454.11|264
1600129800000|2020-09-15 00:30:00|3497.45|3459.45|3490.95|3452.95|3498.43|3460.43|3489.83|3451.83|273
1600130100000|2020-09-15 00:35:00|3491.04|3453.04|3493.44|3455.44|3497.62|3459.62|3491.04|3453.04|278
1600130400000|2020-09-15 00:40:00|3493.51|3455.51|3493.23|3455.23|3497.9|3459.9|3491.59|3453.59|281
1600130700000|2020-09-15 00:45:00|3493.27|3455.27|3496.53|3458.53|3497.66|3459.66|3493.27|3455.27|264
1600131000000|2020-09-15 00:50:00|3496.45|3458.45|3495.74|3457.74|3496.96|3458.96|3493.49|3455.49|255
1600131300000|2020-09-15 00:55:00|3495.69|3457.69|3501.1|3463.1|3501.1|3463.1|3494.83|3456.83|261
1600131600000|2020-09-15 01:00:00|3501.15|3463.15|3497.47|3459.47|3501.78|3463.78|3496.96|3458.96|276
1600131900000|2020-09-15 01:05:00|3497.46|3459.46|3485.7|3447.7|3497.46|3459.46|3485.7|3447.7|282
1600132200000|2020-09-15 01:10:00|3485.74|3447.74|3484.34|3446.34|3486.3|3448.3|3483.93|3445.93|269
1600132500000|2020-09-15 01:15:00|3484.32|3446.32|3481.26|3443.26|3484.32|3446.32|3480.08|3442.08|263
1600132800000|2020-09-15 01:20:00|3481.19|3443.19|3493.59|3455.59|3494.78|3456.78|3480.33|3442.33|281
1600133100000|2020-09-15 01:25:00|3493.58|3455.58|3489.7|3451.7|3493.71|3455.71|3488.4|3450.4|261
1600133400000|2020-09-15 01:30:00|3489.71|3451.71|3488.59|3450.59|3489.72|3451.72|3485.76|3447.76|277
1600133700000|2020-09-15 01:35:00|3488.56|3450.56|3494.54|3456.54|3494.79|3456.79|3488.51|3450.51|278
1600134000000|2020-09-15 01:40:00|3494.57|3456.57|3491.39|3453.39|3494.62|3456.62|3490.91|3452.91|284
1600134300000|2020-09-15 01:45:00|3491.33|3453.33|3488.8|3450.8|3492.61|3454.61|3488.77|3450.77|276
1600134600000|2020-09-15 01:50:00|3488.7|3450.7|3495.29|3457.29|3495.82|3457.82|3487.28|3449.28|280
1600134900000|2020-09-15 01:55:00|3495.36|3457.36|3498.48|3460.48|3501.5|3463.5|3495.28|3457.28|276
1600135200000|2020-09-15 02:00:00|3498.36|3460.36|3490.75|3452.75|3499.5|3461.5|3489.83|3451.83|274
1600135500000|2020-09-15 02:05:00|3490.72|3452.72|3494.74|3456.74|3494.76|3456.76|3490.58|3452.58|279
1600135800000|2020-09-15 02:10:00|3494.72|3456.72|3505.23|3467.23|3505.23|3467.23|3494.69|3456.69|290
1600136100000|2020-09-15 02:15:00|3505.82|3467.82|3514.81|3476.81|3514.83|3476.83|3505.82|3467.82|285
1600136400000|2020-09-15 02:20:00|3514.9|3476.9|3531.21|3493.21|3531.21|3493.21|3514.9|3476.9|288
1600136700000|2020-09-15 02:25:00|3531.25|3493.25|3535.25|3497.25|3535.93|3497.93|3526.39|3488.39|288
1600137000000|2020-09-15 02:30:00|3535.37|3497.37|3547.46|3509.46|3548.21|3510.21|3535.28|3497.28|294
1600137300000|2020-09-15 02:35:00|3547.35|3509.35|3547.49|3509.49|3552.74|3514.74|3543.7|3505.7|291
1600137600000|2020-09-15 02:40:00|3547.43|3509.43|3550.96|3512.96|3550.99|3512.99|3545.57|3507.57|289
1600137900000|2020-09-15 02:45:00|3550.9|3512.9|3541.31|3503.31|3556.91|3518.91|3541.31|3503.31|297
1600138200000|2020-09-15 02:50:00|3541.41|3503.41|3535.73|3497.73|3541.41|3503.41|3534.82|3496.82|293
1600138500000|2020-09-15 02:55:00|3535.63|3497.63|3532.9|3494.9|3538.84|3500.84|3532.9|3494.9|280
1600138800000|2020-09-15 03:00:00|3532.87|3494.87|3536.79|3498.79|3539.55|3501.55|3531.75|3493.75|288
1600139100000|2020-09-15 03:05:00|3536.74|3498.74|3536.62|3498.62|3540.31|3502.31|3536.23|3498.23|279
1600139400000|2020-09-15 03:10:00|3536.71|3498.71|3533.93|3495.93|3537.15|3499.15|3533.93|3495.93|269
1600139700000|2020-09-15 03:15:00|3533.91|3495.91|3530.08|3492.08|3536.29|3498.29|3529.18|3491.18|272
1600140000000|2020-09-15 03:20:00|3530.07|3492.07|3530.03|3492.03|3532.97|3494.97|3529.9|3491.9|276
1600140300000|2020-09-15 03:25:00|3530|3492|3529.73|3491.73|3533.84|3495.84|3528.86|3490.86|278
1600140600000|2020-09-15 03:30:00|3529.69|3491.69|3525.93|3487.93|3530.84|3492.84|3525.93|3487.93|275
1600140900000|2020-09-15 03:35:00|3525.83|3487.83|3522.37|3484.37|3527.62|3489.62|3522.37|3484.37|276
1600141200000|2020-09-15 03:40:00|3522.41|3484.41|3518.39|3480.39|3522.66|3484.66|3515.74|3477.74|284
1600141500000|2020-09-15 03:45:00|3518.29|3480.29|3514.22|3476.22|3519.52|3481.52|3514.18|3476.18|284
1600141800000|2020-09-15 03:50:00|3514.18|3476.18|3514.8|3476.8|3514.89|3476.89|3512.72|3474.72|273
1600142100000|2020-09-15 03:55:00|3514.83|3476.83|3516.72|3478.72|3516.93|3478.93|3512.8|3474.8|277
1600142400000|2020-09-15 04:00:00|3516.83|3478.83|3513.18|3475.18|3518.22|3480.22|3513.07|3475.07|279
1600142700000|2020-09-15 04:05:00|3513.16|3475.16|3516.75|3478.75|3516.82|3478.82|3513.04|3475.04|265
1600143000000|2020-09-15 04:10:00|3516.67|3478.67|3519.11|3481.11|3519.15|3481.15|3515.81|3477.81|258
1600143300000|2020-09-15 04:15:00|3519.13|3481.13|3522.8|3484.8|3522.8|3484.8|3518.85|3480.85|264
1600143600000|2020-09-15 04:20:00|3522.79|3484.79|3513.92|3475.92|3522.91|3484.91|3511.61|3473.61|273
1600143900000|2020-09-15 04:25:00|3514.05|3476.05|3506.35|3468.35|3514.5|3476.5|3504.78|3466.78|284
1600144200000|2020-09-15 04:30:00|3506.45|3468.45|3503.51|3465.51|3506.45|3468.45|3501|3463|282
1600144500000|2020-09-15 04:35:00|3503.52|3465.52|3500.64|3462.64|3503.55|3465.55|3497.44|3459.44|277
1600144800000|2020-09-15 04:40:00|3500.8|3462.8|3497.73|3459.73|3503.52|3465.52|3497.69|3459.69|280
1600145100000|2020-09-15 04:45:00|3497.71|3459.71|3501.08|3463.08|3504.45|3466.45|3496.48|3458.48|280
1600145400000|2020-09-15 04:50:00|3500.99|3462.99|3506.87|3468.87|3506.87|3468.87|3500.8|3462.8|270
1600145700000|2020-09-15 04:55:00|3507.01|3469.01|3513.6|3475.6|3513.6|3475.6|3507.01|3469.01|275
1600146000000|2020-09-15 05:00:00|3513.68|3475.68|3512.98|3474.98|3513.68|3475.68|3505.61|3467.61|276
1600146300000|2020-09-15 05:05:00|3513.05|3475.05|3519.86|3481.86|3520.85|3482.85|3513.05|3475.05|284
1600146600000|2020-09-15 05:10:00|3520.04|3482.04|3520.32|3482.32|3520.69|3482.69|3516.95|3478.95|264
1600146900000|2020-09-15 05:15:00|3520.3|3482.3|3523.28|3485.28|3524.55|3486.55|3520.06|3482.06|281
1600147200000|2020-09-15 05:20:00|3523.3|3485.3|3520.18|3482.18|3523.47|3485.47|3518.86|3480.86|270
1600147500000|2020-09-15 05:25:00|3520.19|3482.19|3520.19|3482.19|3520.85|3482.85|3519.02|3481.02|259
1600147800000|2020-09-15 05:30:00|3520.17|3482.17|3509.38|3471.38|3520.22|3482.22|3509.32|3471.32|271
1600148100000|2020-09-15 05:35:00|3509.41|3471.41|3505.47|3467.47|3510.23|3472.23|3504.28|3466.28|281
1600148400000|2020-09-15 05:40:00|3505.44|3467.44|3503.98|3465.98|3505.9|3467.9|3503.98|3465.98|282
1600148700000|2020-09-15 05:45:00|3503.95|3465.95|3507.3|3469.3|3507.3|3469.3|3503.8|3465.8|253
1600149000000|2020-09-15 05:50:00|3507.28|3469.28|3512.3|3474.3|3513.03|3475.03|3507.05|3469.05|268
1600149300000|2020-09-15 05:55:00|3512.33|3474.33|3509.83|3471.83|3512.43|3474.43|3509.31|3471.31|263
1600149600000|2020-09-15 06:00:00|3509.87|3471.87|3498.55|3460.55|3509.89|3471.89|3498.11|3460.11|283
1600149900000|2020-09-15 06:05:00|3498.67|3460.67|3497.64|3459.64|3499.3|3461.3|3494.88|3456.88|272
1600150200000|2020-09-15 06:10:00|3497.61|3459.61|3498.91|3460.91|3499.18|3461.18|3496.77|3458.77|266
1600150500000|2020-09-15 06:15:00|3498.85|3460.85|3504|3466|3504|3466|3496.88|3458.88|269
1600150800000|2020-09-15 06:20:00|3503.94|3465.94|3502.27|3464.27|3508.48|3470.48|3502.26|3464.26|269
1600151100000|2020-09-15 06:25:00|3502.25|3464.25|3503.38|3465.38|3504.31|3466.31|3502.24|3464.24|258
1600151400000|2020-09-15 06:30:00|3503.39|3465.39|3495.83|3457.83|3503.39|3465.39|3495.71|3457.71|275
1600151700000|2020-09-15 06:35:00|3495.82|3457.82|3496.61|3458.61|3499.41|3461.41|3495.42|3457.42|266
1600152000000|2020-09-15 06:40:00|3496.62|3458.62|3504.02|3466.02|3504.35|3466.35|3495.9|3457.9|277
1600152300000|2020-09-15 06:45:00|3504.08|3466.08|3502.84|3464.84|3506.8|3468.8|3502.54|3464.54|272
1600152600000|2020-09-15 06:50:00|3502.93|3464.93|3512.13|3474.13|3512.14|3474.14|3502.89|3464.89|271
1600152900000|2020-09-15 06:55:00|3512.21|3474.21|3512.35|3474.35|3512.86|3474.86|3508.61|3470.61|266
1600153200000|2020-09-15 07:00:00|3512.37|3474.37|3504.5|3466.5|3512.42|3474.42|3504.36|3466.36|269
1600153500000|2020-09-15 07:05:00|3504.32|3466.32|3501.76|3463.76|3504.44|3466.44|3500.07|3462.07|261
1600153800000|2020-09-15 07:10:00|3501.68|3463.68|3503.03|3465.03|3503.33|3465.33|3500.42|3462.42|246
1600154100000|2020-09-15 07:15:00|3503.05|3465.05|3503.86|3465.86|3504.48|3466.48|3502.77|3464.77|258
1600154400000|2020-09-15 07:20:00|3503.94|3465.94|3509.06|3471.06|3509.06|3471.06|3503.71|3465.71|277
1600154700000|2020-09-15 07:25:00|3509.09|3471.09|3517.77|3479.77|3517.88|3479.88|3507.93|3469.93|261
1600155000000|2020-09-15 07:30:00|3517.85|3479.85|3514.95|3476.95|3518.27|3480.27|3514.41|3476.41|278
1600155300000|2020-09-15 07:35:00|3514.94|3476.94|3508.23|3470.23|3515.02|3477.02|3507.33|3469.33|275
1600155600000|2020-09-15 07:40:00|3508.27|3470.27|3506.59|3468.59|3509.11|3471.11|3506.56|3468.56|264
1600155900000|2020-09-15 07:45:00|3506.56|3468.56|3507.05|3469.05|3509.45|3471.45|3505.96|3467.96|277
1600156200000|2020-09-15 07:50:00|3507.01|3469.01|3506.48|3468.48|3507.28|3469.28|3506.07|3468.07|253
1600156500000|2020-09-15 07:55:00|3506.52|3468.52|3508.71|3470.71|3509.22|3471.22|3506.52|3468.52|264
1600156800000|2020-09-15 08:00:00|3508.87|3470.87|3516.29|3478.29|3517.66|3479.66|3508.87|3470.87|284
1600157100000|2020-09-15 08:05:00|3516.35|3478.35|3508.69|3470.69|3517.5|3479.5|3508.5|3470.5|271
1600157400000|2020-09-15 08:10:00|3508.58|3470.58|3499.36|3461.36|3508.59|3470.59|3499.31|3461.31|280
1600157700000|2020-09-15 08:15:00|3499.29|3461.29|3497.58|3459.58|3499.29|3461.29|3496.78|3458.78|274
1600158000000|2020-09-15 08:20:00|3497.62|3459.62|3492.62|3454.62|3498.63|3460.63|3492.5|3454.5|268
1600158300000|2020-09-15 08:25:00|3492.52|3454.52|3491.41|3453.41|3494.36|3456.36|3491.2|3453.2|281
1600158600000|2020-09-15 08:30:00|3491.47|3453.47|3489.5|3451.5|3491.56|3453.56|3488.45|3450.45|276
1600158900000|2020-09-15 08:35:00|3489.52|3451.52|3477.95|3439.95|3489.52|3451.52|3477.8|3439.8|280
1600159200000|2020-09-15 08:40:00|3477.91|3439.91|3464.26|3426.26|3478.22|3440.22|3459.89|3421.89|289
1600159500000|2020-09-15 08:45:00|3464.34|3426.34|3465.42|3427.42|3465.53|3427.53|3459.29|3421.29|287
1600159800000|2020-09-15 08:50:00|3465.39|3427.39|3467.25|3429.25|3467.25|3429.25|3461.69|3423.69|276
1600160100000|2020-09-15 08:55:00|3467.33|3429.33|3467.11|3429.11|3473.9|3435.9|3466.08|3428.08|283
1600160400000|2020-09-15 09:00:00|3467.13|3429.13|3468.94|3430.94|3468.94|3430.94|3464.34|3426.34|272
1600160700000|2020-09-15 09:05:00|3468.95|3430.95|3467.63|3429.63|3469.57|3431.57|3458.7|3420.7|277
1600161000000|2020-09-15 09:10:00|3467.7|3429.7|3475.82|3437.82|3477.91|3439.91|3467.7|3429.7|277
1600161300000|2020-09-15 09:15:00|3475.84|3437.84|3477.1|3439.1|3478.11|3440.11|3474.53|3436.53|280
1600161600000|2020-09-15 09:20:00|3477.16|3439.16|3473.89|3435.89|3477.19|3439.19|3473.89|3435.89|271
1600161900000|2020-09-15 09:25:00|3473.88|3435.88|3473.61|3435.61|3474.31|3436.31|3471.07|3433.07|266
1600162200000|2020-09-15 09:30:00|3473.82|3435.82|3485.17|3447.17|3485.71|3447.71|3473.04|3435.04|281
1600162500000|2020-09-15 09:35:00|3485.14|3447.14|3481.81|3443.81|3485.91|3447.91|3481.81|3443.81|267
1600162800000|2020-09-15 09:40:00|3481.62|3443.62|3483.74|3445.74|3485.8|3447.8|3481.27|3443.27|270
1600163100000|2020-09-15 09:45:00|3483.64|3445.64|3483.14|3445.14|3484.16|3446.16|3482.05|3444.05|272
1600163400000|2020-09-15 09:50:00|3483.24|3445.24|3487.01|3449.01|3487.2|3449.2|3482.49|3444.49|274
1600163700000|2020-09-15 09:55:00|3487.08|3449.08|3490.48|3452.48|3491.06|3453.06|3487.08|3449.08|274
1600164000000|2020-09-15 10:00:00|3490.47|3452.47|3487.13|3449.13|3490.5|3452.5|3486.43|3448.43|272
1600164300000|2020-09-15 10:05:00|3487.15|3449.15|3477.86|3439.86|3487.2|3449.2|3477.78|3439.78|273
1600164600000|2020-09-15 10:10:00|3477.87|3439.87|3481.02|3443.02|3481.02|3443.02|3477.59|3439.59|273
1600164900000|2020-09-15 10:15:00|3481.03|3443.03|3479.97|3441.97|3481.86|3443.86|3478.03|3440.03|273
1600165200000|2020-09-15 10:20:00|3479.94|3441.94|3479.7|3441.7|3480.21|3442.21|3479.11|3441.11|257
1600165500000|2020-09-15 10:25:00|3479.66|3441.66|3483.42|3445.42|3483.67|3445.67|3479.66|3441.66|259
1600165800000|2020-09-15 10:30:00|3483.39|3445.39|3495.46|3457.46|3496.64|3458.64|3483.33|3445.33|272
1600166100000|2020-09-15 10:35:00|3495.52|3457.52|3512.01|3474.01|3512.24|3474.24|3495.52|3457.52|287
1600166400000|2020-09-15 10:40:00|3512.67|3474.67|3507.12|3469.12|3514.99|3476.99|3507.03|3469.03|277
1600166700000|2020-09-15 10:45:00|3507.28|3469.28|3520.65|3482.65|3521.87|3483.87|3507.28|3469.28|287
1600167000000|2020-09-15 10:50:00|3520.63|3482.63|3521.6|3483.6|3523.35|3485.35|3520.63|3482.63|275
1600167300000|2020-09-15 10:55:00|3521.62|3483.62|3537.44|3499.44|3541.84|3503.84|3521.56|3483.56|285
1600167600000|2020-09-15 11:00:00|3537.31|3499.31|3532.18|3494.18|3538.78|3500.78|3526.77|3488.77|285
1600167900000|2020-09-15 11:05:00|3532.5|3494.5|3539.25|3501.25|3540.23|3502.23|3532.46|3494.46|280
1600168200000|2020-09-15 11:10:00|3539.28|3501.28|3536.71|3498.71|3539.28|3501.28|3532.69|3494.69|276
1600168500000|2020-09-15 11:15:00|3536.81|3498.81|3530.77|3492.77|3541.52|3503.52|3530.67|3492.67|277
1600168800000|2020-09-15 11:20:00|3530.56|3492.56|3525.77|3487.77|3533.66|3495.66|3525.77|3487.77|284
1600169100000|2020-09-15 11:25:00|3525.75|3487.75|3531.25|3493.25|3531.53|3493.53|3525.7|3487.7|276
1600169400000|2020-09-15 11:30:00|3531.26|3493.26|3520.68|3482.68|3531.31|3493.31|3520.04|3482.04|278
1600169700000|2020-09-15 11:35:00|3520.78|3482.78|3522.85|3484.85|3522.91|3484.91|3514.64|3476.64|282
1600170000000|2020-09-15 11:40:00|3522.97|3484.97|3525.27|3487.27|3526.69|3488.69|3522.97|3484.97|284
1600170300000|2020-09-15 11:45:00|3525.28|3487.28|3528.29|3490.29|3530.66|3492.66|3525.27|3487.27|279
1600170600000|2020-09-15 11:50:00|3528.28|3490.28|3528.03|3490.03|3528.28|3490.28|3524.01|3486.01|275
1600170900000|2020-09-15 11:55:00|3528.27|3490.27|3525.57|3487.57|3530.57|3492.57|3525.57|3487.57|279
1600171200000|2020-09-15 12:00:00|3525.46|3487.46|3530.63|3492.63|3530.94|3492.94|3525.43|3487.43|267
1600171500000|2020-09-15 12:05:00|3530.65|3492.65|3534.46|3496.46|3536.66|3498.66|3528.75|3490.75|291
1600171800000|2020-09-15 12:10:00|3534.42|3496.42|3537.11|3499.11|3537.35|3499.35|3533.28|3495.28|271
1600172100000|2020-09-15 12:15:00|3537.14|3499.14|3535.51|3497.51|3537.39|3499.39|3531.07|3493.07|276
1600172400000|2020-09-15 12:20:00|3535.53|3497.53|3538.72|3500.72|3539.66|3501.66|3534.8|3496.8|266
1600172700000|2020-09-15 12:25:00|3538.73|3500.73|3538.3|3500.3|3539.67|3501.67|3534.91|3496.91|277
1600173000000|2020-09-15 12:30:00|3538.31|3500.31|3526.91|3488.91|3545.49|3507.49|3526.33|3488.33|289
1600173300000|2020-09-15 12:35:00|3527.01|3489.01|3537.49|3499.49|3541.12|3503.12|3527.01|3489.01|290
1600173600000|2020-09-15 12:40:00|3537.37|3499.37|3537.38|3499.38|3539.1|3501.1|3536.17|3498.17|284
1600173900000|2020-09-15 12:45:00|3537.35|3499.35|3531.02|3493.02|3537.35|3499.35|3529.87|3491.87|280
1600174200000|2020-09-15 12:50:00|3530.97|3492.97|3526.8|3488.8|3531.77|3493.77|3526.8|3488.8|279
1600174500000|2020-09-15 12:55:00|3526.83|3488.83|3534.37|3496.37|3538.13|3500.13|3524.72|3486.72|283
1600174800000|2020-09-15 13:00:00|3534.2|3496.2|3526.44|3488.44|3535.07|3497.07|3526.44|3488.44|286
1600175100000|2020-09-15 13:05:00|3526.33|3488.33|3522.05|3484.05|3527.08|3489.08|3522.05|3484.05|283
1600175400000|2020-09-15 13:10:00|3522.09|3484.09|3525.99|3487.99|3526.19|3488.19|3520.9|3482.9|267
1600175700000|2020-09-15 13:15:00|3525.95|3487.95|3523.11|3485.11|3525.95|3487.95|3519.46|3481.46|279
1600176000000|2020-09-15 13:20:00|3523.24|3485.24|3516.86|3478.86|3527.53|3489.53|3516.07|3478.07|286
1600176300000|2020-09-15 13:25:00|3517.01|3479.01|3513.58|3475.58|3517.18|3479.18|3512.67|3474.67|287
1600176600000|2020-09-15 13:30:00|3513.39|3475.39|3516.04|3478.04|3518.86|3480.86|3513.29|3475.29|278
1600176900000|2020-09-15 13:35:00|3516.01|3478.01|3508.27|3470.27|3516.31|3478.31|3506.46|3468.46|284
1600177200000|2020-09-15 13:40:00|3508.25|3470.25|3513.52|3475.52|3513.63|3475.63|3504.84|3466.84|291
1600177500000|2020-09-15 13:45:00|3513.51|3475.51|3508.92|3470.92|3513.51|3475.51|3508.4|3470.4|290
1600177800000|2020-09-15 13:50:00|3509.03|3471.03|3501.05|3463.05|3509.19|3471.19|3497.99|3459.99|281
1600178100000|2020-09-15 13:55:00|3501.17|3463.17|3493.44|3455.44|3502.2|3464.2|3492.95|3454.95|284
1600178400000|2020-09-15 14:00:00|3493.05|3455.05|3491.39|3453.39|3493.84|3455.84|3486.07|3448.07|285
1600178700000|2020-09-15 14:05:00|3491.44|3453.44|3492.71|3454.71|3500.07|3462.07|3491.34|3453.34|279
1600179000000|2020-09-15 14:10:00|3492.59|3454.59|3483.2|3445.2|3492.78|3454.78|3482.99|3444.99|279
1600179300000|2020-09-15 14:15:00|3483.32|3445.32|3491.52|3453.52|3491.54|3453.54|3480.39|3442.39|287
1600179600000|2020-09-15 14:20:00|3491.55|3453.55|3491.96|3453.96|3493.33|3455.33|3490.61|3452.61|282
1600179900000|2020-09-15 14:25:00|3491.91|3453.91|3492.83|3454.83|3492.83|3454.83|3487.74|3449.74|280
1600180200000|2020-09-15 14:30:00|3492.84|3454.84|3498.06|3460.06|3500.49|3462.49|3492.73|3454.73|285
1600180500000|2020-09-15 14:35:00|3498.04|3460.04|3495.51|3457.51|3501.89|3463.89|3495.51|3457.51|277
1600180800000|2020-09-15 14:40:00|3495.35|3457.35|3484.7|3446.7|3495.45|3457.45|3484.7|3446.7|278
1600181100000|2020-09-15 14:45:00|3484.64|3446.64|3466.49|3428.49|3484.65|3446.65|3462.32|3424.32|289
1600181400000|2020-09-15 14:50:00|3466.33|3428.33|3458.47|3420.47|3466.9|3428.9|3458.47|3420.47|286
1600181700000|2020-09-15 14:55:00|3458.09|3420.09|3453.29|3415.29|3458.09|3420.09|3445.52|3407.52|294
1600182000000|2020-09-15 15:00:00|3453.2|3415.2|3461.68|3423.68|3463.53|3425.53|3448.75|3410.75|281
1600182300000|2020-09-15 15:05:00|3461.81|3423.81|3462.89|3424.89|3464.45|3426.45|3459.72|3421.72|281
1600182600000|2020-09-15 15:10:00|3463.07|3425.07|3461.48|3423.48|3465.32|3427.32|3461.15|3423.15|273
1600182900000|2020-09-15 15:15:00|3461.46|3423.46|3470.49|3432.49|3473.71|3435.71|3461.45|3423.45|280
1600183200000|2020-09-15 15:20:00|3470.28|3432.28|3465.21|3427.21|3470.55|3432.55|3464.94|3426.94|280
1600183500000|2020-09-15 15:25:00|3465.17|3427.17|3455.99|3417.99|3466|3428|3454.69|3416.69|283
1600183800000|2020-09-15 15:30:00|3456.22|3418.22|3449.8|3411.8|3456.32|3418.32|3448.54|3410.54|283
1600184100000|2020-09-15 15:35:00|3449.72|3411.72|3456.07|3418.07|3456.21|3418.21|3449.02|3411.02|276
1600184400000|2020-09-15 15:40:00|3456.1|3418.1|3456.3|3418.3|3461.96|3423.96|3456.1|3418.1|282
1600184700000|2020-09-15 15:45:00|3456.29|3418.29|3461.2|3423.2|3461.74|3423.74|3454.16|3416.16|283
1600185000000|2020-09-15 15:50:00|3461.1|3423.1|3455.14|3417.14|3461.61|3423.61|3454.97|3416.97|278
1600185300000|2020-09-15 15:55:00|3455.13|3417.13|3463.85|3425.85|3464.69|3426.69|3453.59|3415.59|290
1600185600000|2020-09-15 16:00:00|3463.92|3425.92|3469.58|3431.58|3469.58|3431.58|3459.67|3421.67|286
1600185900000|2020-09-15 16:05:00|3469.66|3431.66|3470.31|3432.31|3474.72|3436.72|3467.64|3429.64|280
1600186200000|2020-09-15 16:10:00|3470.45|3432.45|3465.21|3427.21|3471.14|3433.14|3464.08|3426.08|290
1600186500000|2020-09-15 16:15:00|3465.28|3427.28|3456.26|3418.26|3465.28|3427.28|3455.78|3417.78|276
1600186800000|2020-09-15 16:20:00|3456.39|3418.39|3447.03|3409.03|3457.12|3419.12|3443.25|3405.25|286
1600187100000|2020-09-15 16:25:00|3447.1|3409.1|3451.81|3413.81|3452.03|3414.03|3444.48|3406.48|282
1600187400000|2020-09-15 16:30:00|3451.87|3413.87|3469.87|3431.87|3469.87|3431.87|3451.55|3413.55|280
1600187700000|2020-09-15 16:35:00|3470.07|3432.07|3473.69|3435.69|3474.56|3436.56|3467.56|3429.56|283
1600188000000|2020-09-15 16:40:00|3473.66|3435.66|3478.02|3440.02|3479.98|3441.98|3473.12|3435.12|274
1600188300000|2020-09-15 16:45:00|3478.03|3440.03|3474.96|3436.96|3478.03|3440.03|3471.47|3433.47|282
1600188600000|2020-09-15 16:50:00|3474.94|3436.94|3477.38|3439.38|3477.42|3439.42|3474.92|3436.92|261
1600188900000|2020-09-15 16:55:00|3477.5|3439.5|3476.85|3438.85|3477.92|3439.92|3474.53|3436.53|270
1600189200000|2020-09-15 17:00:00|3476.75|3438.75|3471.49|3433.49|3479.01|3441.01|3471.48|3433.48|274
1600189500000|2020-09-15 17:05:00|3471.41|3433.41|3476.54|3438.54|3476.54|3438.54|3470.31|3432.31|269
1600189800000|2020-09-15 17:10:00|3476.61|3438.61|3474.53|3436.53|3477.28|3439.28|3474.53|3436.53|270
1600190100000|2020-09-15 17:15:00|3474.46|3436.46|3472.74|3434.74|3475.86|3437.86|3470.76|3432.76|287
1600190400000|2020-09-15 17:20:00|3472.8|3434.8|3466.8|3428.8|3473.49|3435.49|3466.74|3428.74|279
1600190700000|2020-09-15 17:25:00|3466.9|3428.9|3471.24|3433.24|3472.04|3434.04|3466.41|3428.41|267
1600191000000|2020-09-15 17:30:00|3471.15|3433.15|3468.99|3430.99|3474.16|3436.16|3468.99|3430.99|279
1600191300000|2020-09-15 17:35:00|3468.93|3430.93|3467.35|3429.35|3470.85|3432.85|3467.33|3429.33|271
1600191600000|2020-09-15 17:40:00|3467.34|3429.34|3473.65|3435.65|3473.68|3435.68|3464.22|3426.22|270
1600191900000|2020-09-15 17:45:00|3473.64|3435.64|3478.39|3440.39|3478.96|3440.96|3473.58|3435.58|276
1600192200000|2020-09-15 17:50:00|3478.51|3440.51|3480.13|3442.13|3480.89|3442.89|3477.98|3439.98|271
1600192500000|2020-09-15 17:55:00|3480.14|3442.14|3478.22|3440.22|3484.32|3446.32|3478.22|3440.22|278
1600192800000|2020-09-15 18:00:00|3477.98|3439.98|3477.3|3439.3|3482.03|3444.03|3477.3|3439.3|273
1600193100000|2020-09-15 18:05:00|3477.22|3439.22|3477.59|3439.59|3481.25|3443.25|3477.09|3439.09|261
1600193400000|2020-09-15 18:10:00|3477.77|3439.77|3472.51|3434.51|3478.11|3440.11|3472.51|3434.51|258
1600193700000|2020-09-15 18:15:00|3472.5|3434.5|3472.46|3434.46|3473.95|3435.95|3472.46|3434.46|252
1600194000000|2020-09-15 18:20:00|3472.6|3434.6|3468.14|3430.14|3474.74|3436.74|3467.22|3429.22|274
1600194300000|2020-09-15 18:25:00|3467.5|3429.5|3465.13|3427.13|3468.69|3430.69|3465.09|3427.09|262
1600194600000|2020-09-15 18:30:00|3465.1|3427.1|3457.39|3419.39|3465.11|3427.11|3456.37|3418.37|277
1600194900000|2020-09-15 18:35:00|3457.41|3419.41|3459.06|3421.06|3460.07|3422.07|3457.38|3419.38|268
1600195200000|2020-09-15 18:40:00|3459.01|3421.01|3454.82|3416.82|3459.33|3421.33|3454.68|3416.68|256
1600195500000|2020-09-15 18:45:00|3454.69|3416.69|3458.97|3420.97|3459.58|3421.58|3453.91|3415.91|267
1600195800000|2020-09-15 18:50:00|3458.62|3420.62|3461.86|3423.86|3461.86|3423.86|3457.53|3419.53|262
1600196100000|2020-09-15 18:55:00|3461.84|3423.84|3459.97|3421.97|3462.83|3424.83|3459.97|3421.97|267
1600196400000|2020-09-15 19:00:00|3459.9|3421.9|3452.85|3414.85|3459.9|3421.9|3451.9|3413.9|252
1600196700000|2020-09-15 19:05:00|3452.84|3414.84|3448.88|3410.88|3452.86|3414.86|3447.25|3409.25|276
1600197000000|2020-09-15 19:10:00|3448.85|3410.85|3447.78|3409.78|3450.59|3412.59|3447.06|3409.06|273
1600197300000|2020-09-15 19:15:00|3447.81|3409.81|3452.57|3414.57|3452.99|3414.99|3447.2|3409.2|274
1600197600000|2020-09-15 19:20:00|3452.6|3414.6|3447.41|3409.41|3453.23|3415.23|3447.41|3409.41|283
1600197900000|2020-09-15 19:25:00|3447.32|3409.32|3452.51|3414.51|3453.81|3415.81|3446.95|3408.95|254
1600198200000|2020-09-15 19:30:00|3452.39|3414.39|3448.43|3410.43|3452.39|3414.39|3444.93|3406.93|272
1600198500000|2020-09-15 19:35:00|3448.55|3410.55|3453.97|3415.97|3455.74|3417.74|3448.29|3410.29|277
1600198800000|2020-09-15 19:40:00|3453.75|3415.75|3449.59|3411.59|3453.78|3415.78|3449.48|3411.48|271
1600199100000|2020-09-15 19:45:00|3449.68|3411.68|3454.21|3416.21|3454.24|3416.24|3448.86|3410.86|272
1600199400000|2020-09-15 19:50:00|3454.22|3416.22|3454.48|3416.48|3455.92|3417.92|3453.07|3415.07|266
1600199700000|2020-09-15 19:55:00|3454.47|3416.47|3454.9|3416.9|3455.8|3417.8|3453.54|3415.54|278
1600200000000|2020-09-15 20:00:00|3454.93|3416.93|3450.32|3412.32|3456.26|3418.26|3450.23|3412.23|274
1600200300000|2020-09-15 20:05:00|3450.33|3412.33|3453.64|3415.64|3453.81|3415.81|3449.77|3411.77|273
1600200600000|2020-09-15 20:10:00|3453.66|3415.66|3464.83|3426.83|3465.06|3427.06|3453.26|3415.26|274
1600200900000|2020-09-15 20:15:00|3464.77|3426.77|3467.54|3429.54|3475.07|3437.07|3464.32|3426.32|287
1600201200000|2020-09-15 20:20:00|3467.9|3429.9|3464.26|3426.26|3471.26|3433.26|3464.13|3426.13|281
1600201500000|2020-09-15 20:25:00|3464.25|3426.25|3460.88|3422.88|3466.49|3428.49|3460.88|3422.88|279
1600201800000|2020-09-15 20:30:00|3460.87|3422.87|3465.1|3427.1|3465.1|3427.1|3460.81|3422.81|282
1600202100000|2020-09-15 20:35:00|3465.17|3427.17|3463.51|3425.51|3466.02|3428.02|3463.51|3425.51|277
1600202400000|2020-09-15 20:40:00|3463.54|3425.54|3461.54|3423.54|3465.99|3427.99|3461.54|3423.54|266
1600202700000|2020-09-15 20:45:00|3461.46|3423.46|3462.24|3424.24|3463.55|3425.55|3461.12|3423.12|275
1600203000000|2020-09-15 20:50:00|3462.28|3424.28|3468.8|3430.8|3468.97|3430.97|3461.95|3423.95|278
1600203300000|2020-09-15 20:55:00|3468.92|3430.92|3465.42|3427.42|3468.94|3430.94|3464.48|3426.48|279
1600203600000|2020-09-15 21:00:00|3465.44|3427.44|3464.75|3426.75|3466.24|3428.24|3464.75|3426.75|255
1600203900000|2020-09-15 21:05:00|3464.6|3426.6|3457.5|3419.5|3464.65|3426.65|3457.1|3419.1|269
1600204200000|2020-09-15 21:10:00|3457.49|3419.49|3459.32|3421.32|3459.32|3421.32|3457.24|3419.24|251
1600204500000|2020-09-15 21:15:00|3459.34|3421.34|3463.45|3425.45|3463.45|3425.45|3459.33|3421.33|268
1600204800000|2020-09-15 21:20:00|3463.52|3425.52|3460.23|3422.23|3464.25|3426.25|3460.13|3422.13|265
1600205100000|2020-09-15 21:25:00|3460.18|3422.18|3452.16|3414.16|3460.18|3422.18|3452.08|3414.08|274
1600205400000|2020-09-15 21:30:00|3452.23|3414.23|3456.55|3418.55|3456.55|3418.55|3451.73|3413.73|262
1600205700000|2020-09-15 21:35:00|3456.57|3418.57|3470.43|3432.43|3470.43|3432.43|3456.57|3418.57|281
1600206000000|2020-09-15 21:40:00|3470.42|3432.42|3473.88|3435.88|3477.61|3439.61|3470.42|3432.42|278
1600206300000|2020-09-15 21:45:00|3473.83|3435.83|3475.93|3437.93|3476.36|3438.36|3473.19|3435.19|277
1600206600000|2020-09-15 21:50:00|3475.85|3437.85|3471.73|3433.73|3480.89|3442.89|3471.72|3433.72|278
1600206900000|2020-09-15 21:55:00|3471.56|3433.56|3476.62|3438.62|3476.62|3438.62|3471.28|3433.28|274
1600207200000|2020-09-15 22:00:00|3476.65|3438.65|3474.8|3436.8|3476.88|3438.88|3471.05|3433.05|268
1600207500000|2020-09-15 22:05:00|3474.82|3436.82|3472.17|3434.17|3474.87|3436.87|3471.34|3433.34|242
1600207800000|2020-09-15 22:10:00|3472.27|3434.27|3472.43|3434.43|3473.05|3435.05|3468.4|3430.4|277
1600208100000|2020-09-15 22:15:00|3472.45|3434.45|3471.29|3433.29|3476.3|3438.3|3471.29|3433.29|262
1600208400000|2020-09-15 22:20:00|3471.2|3433.2|3464.75|3426.75|3472.22|3434.22|3464.64|3426.64|266
1600208700000|2020-09-15 22:25:00|3464.7|3426.7|3469.25|3431.25|3469.47|3431.47|3464.38|3426.38|258
1600209000000|2020-09-15 22:30:00|3469.26|3431.26|3466.81|3428.81|3469.26|3431.26|3461.06|3423.06|274
1600209300000|2020-09-15 22:35:00|3466.85|3428.85|3466.56|3428.56|3469.44|3431.44|3466.37|3428.37|258
1600209600000|2020-09-15 22:40:00|3466.57|3428.57|3461.06|3423.06|3467.27|3429.27|3458.8|3420.8|276
1600209900000|2020-09-15 22:45:00|3461.11|3423.11|3455.76|3417.76|3461.11|3423.11|3455.65|3417.65|269
1600210200000|2020-09-15 22:50:00|3455.63|3417.63|3458.7|3420.7|3459.65|3421.65|3451.1|3413.1|286
1600210500000|2020-09-15 22:55:00|3458.31|3420.31|3449.63|3411.63|3458.36|3420.36|3447.28|3409.28|280
1600210800000|2020-09-15 23:00:00|3449.66|3411.66|3439.26|3401.26|3449.79|3411.79|3439.26|3401.26|278
1600211100000|2020-09-15 23:05:00|3439.24|3401.24|3443.51|3405.51|3444.56|3406.56|3437.57|3399.57|280
1600211400000|2020-09-15 23:10:00|3443.49|3405.49|3444.56|3406.56|3444.58|3406.58|3442.46|3404.46|269
1600211700000|2020-09-15 23:15:00|3444.54|3406.54|3443.13|3405.13|3445.24|3407.24|3439.6|3401.6|257
1600212000000|2020-09-15 23:20:00|3443.23|3405.23|3438.27|3400.27|3443.47|3405.47|3435.29|3397.29|287
1600212300000|2020-09-15 23:25:00|3438.31|3400.31|3436.59|3398.59|3439.53|3401.53|3436.48|3398.48|265
1600212600000|2020-09-15 23:30:00|3436.57|3398.57|3443.56|3405.56|3443.64|3405.64|3435.5|3397.5|278
1600212900000|2020-09-15 23:35:00|3443.59|3405.59|3446.5|3408.5|3447.56|3409.56|3442.26|3404.26|264
1600213200000|2020-09-15 23:40:00|3446.2|3408.2|3438.47|3400.47|3446.2|3408.2|3437.74|3399.74|283
1600213500000|2020-09-15 23:45:00|3438.38|3400.38|3446.13|3408.13|3447.32|3409.32|3438.17|3400.17|278
1600213800000|2020-09-15 23:50:00|3446.09|3408.09|3445.58|3407.58|3446.09|3408.09|3444.01|3406.01|255
1600214100000|2020-09-15 23:55:00|3445.55|3407.55|3446.26|3408.26|3447.41|3409.41|3445.3|3407.3|260
1600214400000|2020-09-16 00:00:00|3446.25|3408.25|3437.51|3399.51|3447.22|3409.22|3436.89|3398.89|274
1600214700000|2020-09-16 00:05:00|3437.38|3399.38|3419.05|3381.05|3437.38|3399.38|3416.57|3378.57|292
1600215000000|2020-09-16 00:10:00|3419.07|3381.07|3419.77|3381.77|3420.05|3382.05|3414.17|3376.17|286
1600215300000|2020-09-16 00:15:00|3419.95|3381.95|3412.42|3374.42|3420.08|3382.08|3412.42|3374.42|276
1600215600000|2020-09-16 00:20:00|3412.48|3374.48|3413.24|3375.24|3418.19|3380.19|3410.84|3372.84|280
1600215900000|2020-09-16 00:25:00|3413.3|3375.3|3375.46|3337.46|3413.3|3375.3|3371.68|3333.68|290
1600216200000|2020-09-16 00:30:00|3376.16|3338.16|3362.39|3324.39|3385.77|3347.77|3359.08|3321.08|291
1600216500000|2020-09-16 00:35:00|3362.66|3324.66|3385.85|3347.85|3385.85|3347.85|3362.66|3324.66|292
1600216800000|2020-09-16 00:40:00|3385.78|3347.78|3379.8|3341.8|3385.89|3347.89|3376.21|3338.21|288
1600217100000|2020-09-16 00:45:00|3379.78|3341.78|3370.68|3332.68|3380.1|3342.1|3367.39|3329.39|281
1600217400000|2020-09-16 00:50:00|3370.87|3332.87|3378.89|3340.89|3380.34|3342.34|3370.16|3332.16|281
1600217700000|2020-09-16 00:55:00|3378.94|3340.94|3384.46|3346.46|3385.99|3347.99|3374.21|3336.21|283
1600218000000|2020-09-16 01:00:00|3384.44|3346.44|3391.19|3353.19|3393.78|3355.78|3383.26|3345.26|285
1600218300000|2020-09-16 01:05:00|3391.01|3353.01|3385.07|3347.07|3391.01|3353.01|3383.86|3345.86|283
1600218600000|2020-09-16 01:10:00|3385.13|3347.13|3388.79|3350.79|3389.03|3351.03|3384.28|3346.28|271
1600218900000|2020-09-16 01:15:00|3388.83|3350.83|3382.06|3344.06|3389.24|3351.24|3382.06|3344.06|281
1600219200000|2020-09-16 01:20:00|3382.04|3344.04|3379.52|3341.52|3382.23|3344.23|3378.11|3340.11|274
1600219500000|2020-09-16 01:25:00|3379.58|3341.58|3374.8|3336.8|3380.52|3342.52|3374.67|3336.67|268
1600219800000|2020-09-16 01:30:00|3374.85|3336.85|3392.64|3354.64|3392.64|3354.64|3374.45|3336.45|276
1600220100000|2020-09-16 01:35:00|3392.44|3354.44|3395.41|3357.41|3399.24|3361.24|3392.37|3354.37|272
1600220400000|2020-09-16 01:40:00|3395.43|3357.43|3394|3356|3395.63|3357.63|3392.98|3354.98|268
1600220700000|2020-09-16 01:45:00|3394.05|3356.05|3400.93|3362.93|3404.4|3366.4|3391.76|3353.76|285
1600221000000|2020-09-16 01:50:00|3400.97|3362.97|3402.32|3364.32|3404.7|3366.7|3399.69|3361.69|274
1600221300000|2020-09-16 01:55:00|3402.33|3364.33|3406.55|3368.55|3406.77|3368.77|3400.51|3362.51|282
1600221600000|2020-09-16 02:00:00|3406.51|3368.51|3399.14|3361.14|3406.95|3368.95|3397.89|3359.89|279
1600221900000|2020-09-16 02:05:00|3399.07|3361.07|3399.51|3361.51|3399.66|3361.66|3395.09|3357.09|282
1600222200000|2020-09-16 02:10:00|3399.48|3361.48|3394.63|3356.63|3400.77|3362.77|3394.24|3356.24|282
1600222500000|2020-09-16 02:15:00|3394.7|3356.7|3393.93|3355.93|3396.42|3358.42|3393.51|3355.51|265
1600222800000|2020-09-16 02:20:00|3393.81|3355.81|3390.65|3352.65|3393.85|3355.85|3390.63|3352.63|267
1600223100000|2020-09-16 02:25:00|3390.6|3352.6|3398.54|3360.54|3398.54|3360.54|3390.2|3352.2|281
1600223400000|2020-09-16 02:30:00|3398.6|3360.6|3398.93|3360.93|3400.47|3362.47|3396.75|3358.75|271
1600223700000|2020-09-16 02:35:00|3398.77|3360.77|3388.31|3350.31|3398.77|3360.77|3386.05|3348.05|285
1600224000000|2020-09-16 02:40:00|3388.19|3350.19|3393.25|3355.25|3393.25|3355.25|3386.5|3348.5|284
1600224300000|2020-09-16 02:45:00|3393.28|3355.28|3397.23|3359.23|3398.48|3360.48|3393.26|3355.26|277
1600224600000|2020-09-16 02:50:00|3397.26|3359.26|3392.2|3354.2|3397.29|3359.29|3391.81|3353.81|269
1600224900000|2020-09-16 02:55:00|3392.21|3354.21|3401.81|3363.81|3402.46|3364.46|3392.21|3354.21|268
1600225200000|2020-09-16 03:00:00|3401.85|3363.85|3398.84|3360.84|3402.2|3364.2|3398.81|3360.81|256
1600225500000|2020-09-16 03:05:00|3398.94|3360.94|3398.17|3360.17|3398.98|3360.98|3396.02|3358.02|263
1600225800000|2020-09-16 03:10:00|3398.18|3360.18|3392.8|3354.8|3398.18|3360.18|3391.81|3353.81|276
1600226100000|2020-09-16 03:15:00|3392.74|3354.74|3388.89|3350.89|3392.75|3354.75|3388.47|3350.47|275
1600226400000|2020-09-16 03:20:00|3388.88|3350.88|3392.11|3354.11|3392.41|3354.41|3388.17|3350.17|265
1600226700000|2020-09-16 03:25:00|3392.06|3354.06|3399.91|3361.91|3400.16|3362.16|3391.94|3353.94|276
1600227000000|2020-09-16 03:30:00|3399.89|3361.89|3403.96|3365.96|3404.04|3366.04|3399.84|3361.84|278
1600227300000|2020-09-16 03:35:00|3404|3366|3406.11|3368.11|3406.41|3368.41|3402.25|3364.25|277
1600227600000|2020-09-16 03:40:00|3406.17|3368.17|3404.79|3366.79|3406.19|3368.19|3403.48|3365.48|278
1600227900000|2020-09-16 03:45:00|3404.74|3366.74|3405.75|3367.75|3405.75|3367.75|3403.72|3365.72|269
1600228200000|2020-09-16 03:50:00|3405.74|3367.74|3407.14|3369.14|3407.98|3369.98|3405.71|3367.71|264
1600228500000|2020-09-16 03:55:00|3407.15|3369.15|3413.56|3375.56|3414.08|3376.08|3407.15|3369.15|275
1600228800000|2020-09-16 04:00:00|3413.49|3375.49|3406.77|3368.77|3413.68|3375.68|3406.19|3368.19|279
1600229100000|2020-09-16 04:05:00|3406.84|3368.84|3407.08|3369.08|3408.24|3370.24|3406.79|3368.79|266
1600229400000|2020-09-16 04:10:00|3407.07|3369.07|3409.67|3371.67|3410.4|3372.4|3407.02|3369.02|268
1600229700000|2020-09-16 04:15:00|3409.7|3371.7|3420.32|3382.32|3420.88|3382.88|3409.39|3371.39|272
1600230000000|2020-09-16 04:20:00|3420.39|3382.39|3425.62|3387.62|3426.38|3388.38|3419.95|3381.95|280
1600230300000|2020-09-16 04:25:00|3425.73|3387.73|3427.46|3389.46|3428.82|3390.82|3424.84|3386.84|280
1600230600000|2020-09-16 04:30:00|3427.4|3389.4|3424.93|3386.93|3427.82|3389.82|3424.37|3386.37|270
1600230900000|2020-09-16 04:35:00|3424.96|3386.96|3425.79|3387.79|3427.57|3389.57|3424.6|3386.6|259
1600231200000|2020-09-16 04:40:00|3425.75|3387.75|3420.07|3382.07|3425.75|3387.75|3418.97|3380.97|261
1600231500000|2020-09-16 04:45:00|3420.22|3382.22|3421.22|3383.22|3421.22|3383.22|3418.91|3380.91|258
1600231800000|2020-09-16 04:50:00|3421.31|3383.31|3418.93|3380.93|3421.66|3383.66|3418.8|3380.8|271
1600232100000|2020-09-16 04:55:00|3418.86|3380.86|3419.27|3381.27|3420.15|3382.15|3418.78|3380.78|271
1600232400000|2020-09-16 05:00:00|3419.22|3381.22|3420.72|3382.72|3420.72|3382.72|3418.89|3380.89|258
1600232700000|2020-09-16 05:05:00|3420.73|3382.73|3427.94|3389.94|3427.97|3389.97|3420.73|3382.73|266
1600233000000|2020-09-16 05:10:00|3427.89|3389.89|3431.54|3393.54|3432.75|3394.75|3427.84|3389.84|276
1600233300000|2020-09-16 05:15:00|3431.5|3393.5|3429.19|3391.19|3431.97|3393.97|3427.01|3389.01|283
1600233600000|2020-09-16 05:20:00|3429.2|3391.2|3430.98|3392.98|3431.77|3393.77|3428.87|3390.87|272
1600233900000|2020-09-16 05:25:00|3430.97|3392.97|3430|3392|3431.15|3393.15|3428.41|3390.41|276
1600234200000|2020-09-16 05:30:00|3429.93|3391.93|3432.56|3394.56|3432.58|3394.58|3429.88|3391.88|270
1600234500000|2020-09-16 05:35:00|3432.55|3394.55|3430.15|3392.15|3433.37|3395.37|3429.81|3391.81|268
1600234800000|2020-09-16 05:40:00|3430.2|3392.2|3428.05|3390.05|3431.91|3393.91|3427.82|3389.82|266
1600235100000|2020-09-16 05:45:00|3428.01|3390.01|3424.23|3386.23|3428.62|3390.62|3424.06|3386.06|273
1600235400000|2020-09-16 05:50:00|3424.3|3386.3|3424.97|3386.97|3428.35|3390.35|3424.1|3386.1|265
1600235700000|2020-09-16 05:55:00|3425.06|3387.06|3427.82|3389.82|3428.56|3390.56|3424.99|3386.99|282
1600236000000|2020-09-16 06:00:00|3427.83|3389.83|3425.25|3387.25|3429.25|3391.25|3425.25|3387.25|272
1600236300000|2020-09-16 06:05:00|3425.28|3387.28|3421.93|3383.93|3426.03|3388.03|3421.92|3383.92|273
1600236600000|2020-09-16 06:10:00|3421.97|3383.97|3418.88|3380.88|3422.66|3384.66|3417.34|3379.34|268
1600236900000|2020-09-16 06:15:00|3419.03|3381.03|3421.09|3383.09|3421.61|3383.61|3419.03|3381.03|263
1600237200000|2020-09-16 06:20:00|3421.08|3383.08|3419.22|3381.22|3421.18|3383.18|3419.19|3381.19|267
1600237500000|2020-09-16 06:25:00|3419.27|3381.27|3420.58|3382.58|3420.65|3382.65|3419.15|3381.15|263
1600237800000|2020-09-16 06:30:00|3420.61|3382.61|3423.19|3385.19|3423.19|3385.19|3420.42|3382.42|270
1600238100000|2020-09-16 06:35:00|3423.17|3385.17|3425.72|3387.72|3426.4|3388.4|3422.77|3384.77|257
1600238400000|2020-09-16 06:40:00|3425.74|3387.74|3430.35|3392.35|3430.85|3392.85|3425.74|3387.74|287
1600238700000|2020-09-16 06:45:00|3430.32|3392.32|3440.83|3402.83|3441.39|3403.39|3430.29|3392.29|289
1600239000000|2020-09-16 06:50:00|3440.42|3402.42|3445.79|3407.79|3448.78|3410.78|3439.62|3401.62|281
1600239300000|2020-09-16 06:55:00|3445.81|3407.81|3445.67|3407.67|3447.84|3409.84|3442.65|3404.65|277
1600239600000|2020-09-16 07:00:00|3445.54|3407.54|3446.37|3408.37|3446.42|3408.42|3443.33|3405.33|258
1600239900000|2020-09-16 07:05:00|3446.31|3408.31|3437.83|3399.83|3446.64|3408.64|3437.76|3399.76|280
1600240200000|2020-09-16 07:10:00|3437.84|3399.84|3434.68|3396.68|3437.84|3399.84|3433.64|3395.64|270
1600240500000|2020-09-16 07:15:00|3434.66|3396.66|3437.21|3399.21|3438.07|3400.07|3434.11|3396.11|271
1600240800000|2020-09-16 07:20:00|3437.23|3399.23|3440.15|3402.15|3440.15|3402.15|3435.09|3397.09|259
1600241100000|2020-09-16 07:25:00|3440.14|3402.14|3438.64|3400.64|3440.64|3402.64|3437.41|3399.41|272
1600241400000|2020-09-16 07:30:00|3438.7|3400.7|3444.78|3406.78|3444.78|3406.78|3438.7|3400.7|262
1600241700000|2020-09-16 07:35:00|3444.82|3406.82|3449.25|3411.25|3449.25|3411.25|3443.59|3405.59|280
1600242000000|2020-09-16 07:40:00|3449.2|3411.2|3448.93|3410.93|3451.13|3413.13|3445.58|3407.58|288
1600242300000|2020-09-16 07:45:00|3448.9|3410.9|3448.72|3410.72|3450.85|3412.85|3446.1|3408.1|270
1600242600000|2020-09-16 07:50:00|3448.71|3410.71|3459.43|3421.43|3461.56|3423.56|3448.15|3410.15|281
1600242900000|2020-09-16 07:55:00|3459.36|3421.36|3464.56|3426.56|3468.3|3430.3|3458.72|3420.72|288
1600243200000|2020-09-16 08:00:00|3464.63|3426.63|3461.87|3423.87|3467.72|3429.72|3460.82|3422.82|282
1600243500000|2020-09-16 08:05:00|3462.02|3424.02|3455.88|3417.88|3465.12|3427.12|3455.28|3417.28|274
1600243800000|2020-09-16 08:10:00|3455.9|3417.9|3457.24|3419.24|3458.5|3420.5|3455.22|3417.22|267
1600244100000|2020-09-16 08:15:00|3457.21|3419.21|3455.91|3417.91|3459.19|3421.19|3455.28|3417.28|271
1600244400000|2020-09-16 08:20:00|3456.01|3418.01|3452|3414|3456.01|3418.01|3450.9|3412.9|273
1600244700000|2020-09-16 08:25:00|3451.82|3413.82|3453.14|3415.14|3453.16|3415.16|3450.98|3412.98|261
1600245000000|2020-09-16 08:30:00|3453.2|3415.2|3451.43|3413.43|3454.91|3416.91|3451.39|3413.39|262
1600245300000|2020-09-16 08:35:00|3451.4|3413.4|3454.03|3416.03|3456.04|3418.04|3451.33|3413.33|266
1600245600000|2020-09-16 08:40:00|3454.02|3416.02|3449.01|3411.01|3454.09|3416.09|3448.92|3410.92|268
1600245900000|2020-09-16 08:45:00|3448.98|3410.98|3454.27|3416.27|3454.27|3416.27|3447.48|3409.48|274
1600246200000|2020-09-16 08:50:00|3454.23|3416.23|3450.82|3412.82|3454.4|3416.4|3449.97|3411.97|264
1600246500000|2020-09-16 08:55:00|3450.81|3412.81|3451.75|3413.75|3454.67|3416.67|3449.63|3411.63|267
1600246800000|2020-09-16 09:00:00|3451.81|3413.81|3444.52|3406.52|3452.59|3414.59|3444.07|3406.07|272
1600247100000|2020-09-16 09:05:00|3444.49|3406.49|3444.76|3406.76|3445.82|3407.82|3443.48|3405.48|259
1600247400000|2020-09-16 09:10:00|3444.88|3406.88|3446.23|3408.23|3446.28|3408.28|3444.39|3406.39|253
1600247700000|2020-09-16 09:15:00|3446.22|3408.22|3448.97|3410.97|3449.76|3411.76|3446.08|3408.08|269
1600248000000|2020-09-16 09:20:00|3448.94|3410.94|3443.64|3405.64|3449.98|3411.98|3443.44|3405.44|283
1600248300000|2020-09-16 09:25:00|3443.6|3405.6|3445.46|3407.46|3451.74|3413.74|3443.46|3405.46|275
1600248600000|2020-09-16 09:30:00|3445.48|3407.48|3445.63|3407.63|3447.23|3409.23|3443.89|3405.89|270
1600248900000|2020-09-16 09:35:00|3445.7|3407.7|3451.49|3413.49|3453.42|3415.42|3445.7|3407.7|255
1600249200000|2020-09-16 09:40:00|3451.15|3413.15|3447.62|3409.62|3451.16|3413.16|3446.47|3408.47|277
1600249500000|2020-09-16 09:45:00|3447.55|3409.55|3449.43|3411.43|3449.43|3411.43|3446.61|3408.61|252
1600249800000|2020-09-16 09:50:00|3449.51|3411.51|3446.97|3408.97|3451.18|3413.18|3446.52|3408.52|260
1600250100000|2020-09-16 09:55:00|3446.9|3408.9|3448.17|3410.17|3448.28|3410.28|3446.3|3408.3|261
1600250400000|2020-09-16 10:00:00|3448.19|3410.19|3451.54|3413.54|3455.75|3417.75|3448.15|3410.15|274
1600250700000|2020-09-16 10:05:00|3451.34|3413.34|3456.01|3418.01|3456.01|3418.01|3450.87|3412.87|270
1600251000000|2020-09-16 10:10:00|3455.94|3417.94|3453.23|3415.23|3455.98|3417.98|3452.57|3414.57|263
1600251300000|2020-09-16 10:15:00|3453.22|3415.22|3453.84|3415.84|3454.68|3416.68|3452.25|3414.25|264
1600251600000|2020-09-16 10:20:00|3454.01|3416.01|3447.35|3409.35|3457.45|3419.45|3447.35|3409.35|271
1600251900000|2020-09-16 10:25:00|3447.33|3409.33|3436.89|3398.89|3447.49|3409.49|3436.41|3398.41|266
1600252200000|2020-09-16 10:30:00|3436.92|3398.92|3429.86|3391.86|3437.12|3399.12|3428.86|3390.86|274
1600252500000|2020-09-16 10:35:00|3429.93|3391.93|3428.9|3390.9|3432.03|3394.03|3428.68|3390.68|276
1600252800000|2020-09-16 10:40:00|3428.84|3390.84|3429.02|3391.02|3430.32|3392.32|3427.56|3389.56|270
1600253100000|2020-09-16 10:45:00|3429.03|3391.03|3434.02|3396.02|3434.02|3396.02|3429.03|3391.03|267
1600253400000|2020-09-16 10:50:00|3434.09|3396.09|3431.12|3393.12|3434.76|3396.76|3431.12|3393.12|259
1600253700000|2020-09-16 10:55:00|3431.11|3393.11|3428.82|3390.82|3431.19|3393.19|3425.98|3387.98|265
1600254000000|2020-09-16 11:00:00|3428.76|3390.76|3438.74|3400.74|3440.1|3402.1|3428.6|3390.6|280
1600254300000|2020-09-16 11:05:00|3438.83|3400.83|3439.81|3401.81|3440.72|3402.72|3437.44|3399.44|268
1600254600000|2020-09-16 11:10:00|3439.73|3401.73|3436.9|3398.9|3442.42|3404.42|3436.73|3398.73|271
1600254900000|2020-09-16 11:15:00|3436.87|3398.87|3441.86|3403.86|3442|3404|3436.74|3398.74|271
1600255200000|2020-09-16 11:20:00|3441.89|3403.89|3439.63|3401.63|3442.16|3404.16|3437.68|3399.68|264
1600255500000|2020-09-16 11:25:00|3439.57|3401.57|3437.55|3399.55|3439.57|3401.57|3436.65|3398.65|252
1600255800000|2020-09-16 11:30:00|3437.54|3399.54|3437.66|3399.66|3439.78|3401.78|3437.46|3399.46|255
1600256100000|2020-09-16 11:35:00|3437.67|3399.67|3436.9|3398.9|3439.68|3401.68|3436.9|3398.9|254
1600256400000|2020-09-16 11:40:00|3436.88|3398.88|3433.15|3395.15|3437.34|3399.34|3433.04|3395.04|263
1600256700000|2020-09-16 11:45:00|3433.14|3395.14|3432.94|3394.94|3435.13|3397.13|3432.69|3394.69|241
1600257000000|2020-09-16 11:50:00|3432.96|3394.96|3445.24|3407.24|3445.28|3407.28|3430.75|3392.75|278
1600257300000|2020-09-16 11:55:00|3445.12|3407.12|3451.73|3413.73|3453.44|3415.44|3445.12|3407.12|286
1600257600000|2020-09-16 12:00:00|3451.81|3413.81|3444.17|3406.17|3466.38|3428.38|3444.14|3406.14|285
1600257900000|2020-09-16 12:05:00|3444.2|3406.2|3440.15|3402.15|3445.84|3407.84|3440.03|3402.03|278
1600258200000|2020-09-16 12:10:00|3440.13|3402.13|3442.73|3404.73|3442.73|3404.73|3438.44|3400.44|267
1600258500000|2020-09-16 12:15:00|3442.82|3404.82|3444|3406|3445.92|3407.92|3439.78|3401.78|266
1600258800000|2020-09-16 12:20:00|3444.06|3406.06|3451.74|3413.74|3452.04|3414.04|3444.06|3406.06|278
1600259100000|2020-09-16 12:25:00|3451.75|3413.75|3465.84|3427.84|3465.86|3427.86|3451.69|3413.69|279
1600259400000|2020-09-16 12:30:00|3466.1|3428.1|3467.97|3429.97|3471.75|3433.75|3465.98|3427.98|286
1600259700000|2020-09-16 12:35:00|3467.92|3429.92|3471.83|3433.83|3471.9|3433.9|3466.6|3428.6|286
1600260000000|2020-09-16 12:40:00|3471.78|3433.78|3468.41|3430.41|3472.29|3434.29|3467.82|3429.82|287
1600260300000|2020-09-16 12:45:00|3468.27|3430.27|3468.29|3430.29|3476.85|3438.85|3467.8|3429.8|291
1600260600000|2020-09-16 12:50:00|3468.31|3430.31|3466.57|3428.57|3470.56|3432.56|3465.71|3427.71|281
1600260900000|2020-09-16 12:55:00|3466.52|3428.52|3469.45|3431.45|3469.95|3431.95|3463.16|3425.16|274
1600261200000|2020-09-16 13:00:00|3469.43|3431.43|3460.73|3422.73|3471.08|3433.08|3460.73|3422.73|282
1600261500000|2020-09-16 13:05:00|3460.7|3422.7|3461.34|3423.34|3463.62|3425.62|3458.96|3420.96|279
1600261800000|2020-09-16 13:10:00|3461.3|3423.3|3477.26|3439.26|3480.32|3442.32|3461.06|3423.06|273
1600262100000|2020-09-16 13:15:00|3477.2|3439.2|3472.99|3434.99|3481.12|3443.12|3471.93|3433.93|280
1600262400000|2020-09-16 13:20:00|3473.03|3435.03|3470.92|3432.92|3476.46|3438.46|3470.84|3432.84|274
1600262700000|2020-09-16 13:25:00|3470.98|3432.98|3472.14|3434.14|3473.75|3435.75|3470.53|3432.53|272
1600263000000|2020-09-16 13:30:00|3472.11|3434.11|3475.16|3437.16|3478.43|3440.43|3472.11|3434.11|283
1600263300000|2020-09-16 13:35:00|3475.13|3437.13|3477.22|3439.22|3477.89|3439.89|3474.96|3436.96|275
1600263600000|2020-09-16 13:40:00|3477.26|3439.26|3469.94|3431.94|3478.63|3440.63|3469.94|3431.94|279
1600263900000|2020-09-16 13:45:00|3469.84|3431.84|3469.54|3431.54|3471.55|3433.55|3468.56|3430.56|272
1600264200000|2020-09-16 13:50:00|3469.5|3431.5|3470.8|3432.8|3472.07|3434.07|3467.85|3429.85|278
1600264500000|2020-09-16 13:55:00|3470.59|3432.59|3472.14|3434.14|3472.14|3434.14|3469.05|3431.05|285
1600264800000|2020-09-16 14:00:00|3472.19|3434.19|3467.38|3429.38|3478.23|3440.23|3467.31|3429.31|280
1600265100000|2020-09-16 14:05:00|3467.23|3429.23|3467.95|3429.95|3468.92|3430.92|3465.5|3427.5|275
1600265400000|2020-09-16 14:10:00|3467.99|3429.99|3471.96|3433.96|3472.09|3434.09|3467.94|3429.94|276
1600265700000|2020-09-16 14:15:00|3472|3434|3470.23|3432.23|3473.54|3435.54|3470.23|3432.23|283
1600266000000|2020-09-16 14:20:00|3470.33|3432.33|3466.71|3428.71|3470.33|3432.33|3464.78|3426.78|274
1600266300000|2020-09-16 14:25:00|3466.83|3428.83|3462.02|3424.02|3468.23|3430.23|3461.87|3423.87|277
1600266600000|2020-09-16 14:30:00|3461.87|3423.87|3457.26|3419.26|3461.91|3423.91|3456.38|3418.38|281
1600266900000|2020-09-16 14:35:00|3457.44|3419.44|3458.1|3420.1|3460.22|3422.22|3456.31|3418.31|284
1600267200000|2020-09-16 14:40:00|3458.08|3420.08|3460.87|3422.87|3462.63|3424.63|3458.02|3420.02|272
1600267500000|2020-09-16 14:45:00|3460.92|3422.92|3459|3421|3462.6|3424.6|3458.97|3420.97|269
1600267800000|2020-09-16 14:50:00|3459.04|3421.04|3462.05|3424.05|3462.25|3424.25|3457.03|3419.03|272
1600268100000|2020-09-16 14:55:00|3462.08|3424.08|3460.93|3422.93|3462.11|3424.11|3457.21|3419.21|274
1600268400000|2020-09-16 15:00:00|3460.89|3422.89|3474.05|3436.05|3474.66|3436.66|3459.26|3421.26|282
1600268700000|2020-09-16 15:05:00|3473.86|3435.86|3480.04|3442.04|3480.44|3442.44|3472.04|3434.04|278
1600269000000|2020-09-16 15:10:00|3479.93|3441.93|3478.17|3440.17|3480.09|3442.09|3477.49|3439.49|273
1600269300000|2020-09-16 15:15:00|3478.07|3440.07|3474.1|3436.1|3479.32|3441.32|3473.18|3435.18|276
1600269600000|2020-09-16 15:20:00|3474.05|3436.05|3474.79|3436.79|3474.84|3436.84|3472.56|3434.56|262
1600269900000|2020-09-16 15:25:00|3474.81|3436.81|3483.77|3445.77|3483.77|3445.77|3474.06|3436.06|269
1600270200000|2020-09-16 15:30:00|3483.83|3445.83|3494.19|3456.19|3494.19|3456.19|3483.83|3445.83|288
1600270500000|2020-09-16 15:35:00|3494.18|3456.18|3487.69|3449.69|3500.69|3462.69|3486.98|3448.98|288
1600270800000|2020-09-16 15:40:00|3487.73|3449.73|3490.7|3452.7|3491.36|3453.36|3487.08|3449.08|285
1600271100000|2020-09-16 15:45:00|3490.68|3452.68|3495.68|3457.68|3496.44|3458.44|3490.67|3452.67|272
1600271400000|2020-09-16 15:50:00|3495.9|3457.9|3493.17|3455.17|3497.49|3459.49|3491.99|3453.99|282
1600271700000|2020-09-16 15:55:00|3493.37|3455.37|3495.66|3457.66|3495.66|3457.66|3491.73|3453.73|275
1600272000000|2020-09-16 16:00:00|3495.6|3457.6|3503.93|3465.93|3507.8|3469.8|3492.38|3454.38|289
1600272300000|2020-09-16 16:05:00|3503.91|3465.91|3501.05|3463.05|3504.47|3466.47|3498.85|3460.85|280
1600272600000|2020-09-16 16:10:00|3500.95|3462.95|3495.14|3457.14|3501.15|3463.15|3492.33|3454.33|285
1600272900000|2020-09-16 16:15:00|3495|3457|3493.93|3455.93|3495|3457|3490.38|3452.38|280
1600273200000|2020-09-16 16:20:00|3493.75|3455.75|3492.86|3454.86|3494.67|3456.67|3492.08|3454.08|272
1600273500000|2020-09-16 16:25:00|3492.9|3454.9|3495.26|3457.26|3495.58|3457.58|3492.35|3454.35|266
1600273800000|2020-09-16 16:30:00|3495.3|3457.3|3497.21|3459.21|3499.12|3461.12|3495.3|3457.3|280
1600274100000|2020-09-16 16:35:00|3497.03|3459.03|3500.41|3462.41|3501.84|3463.84|3494.37|3456.37|280
1600274400000|2020-09-16 16:40:00|3500.45|3462.45|3506.4|3468.4|3511.09|3473.09|3500.07|3462.07|289
1600274700000|2020-09-16 16:45:00|3506.54|3468.54|3503.13|3465.13|3507.69|3469.69|3501.18|3463.18|284
1600275000000|2020-09-16 16:50:00|3503.25|3465.25|3498.75|3460.75|3503.82|3465.82|3498.49|3460.49|283
1600275300000|2020-09-16 16:55:00|3498.81|3460.81|3498.32|3460.32|3499.64|3461.64|3495.95|3457.95|274
1600275600000|2020-09-16 17:00:00|3498.19|3460.19|3495.21|3457.21|3499.25|3461.25|3493.56|3455.56|283
1600275900000|2020-09-16 17:05:00|3495.13|3457.13|3490.76|3452.76|3495.71|3457.71|3490.76|3452.76|284
1600276200000|2020-09-16 17:10:00|3490.55|3452.55|3488.97|3450.97|3490.83|3452.83|3486.04|3448.04|273
1600276500000|2020-09-16 17:15:00|3488.92|3450.92|3485.28|3447.28|3489.59|3451.59|3485.14|3447.14|261
1600276800000|2020-09-16 17:20:00|3485.3|3447.3|3482.88|3444.88|3487.1|3449.1|3481.82|3443.82|267
1600277100000|2020-09-16 17:25:00|3482.93|3444.93|3482.32|3444.32|3485.01|3447.01|3479.99|3441.99|278
1600277400000|2020-09-16 17:30:00|3482.38|3444.38|3487.86|3449.86|3488.82|3450.82|3482.38|3444.38|264
1600277700000|2020-09-16 17:35:00|3487.66|3449.66|3481.96|3443.96|3487.66|3449.66|3481.8|3443.8|281
1600278000000|2020-09-16 17:40:00|3481.95|3443.95|3482.66|3444.66|3483.82|3445.82|3481.72|3443.72|256
1600278300000|2020-09-16 17:45:00|3482.58|3444.58|3483.13|3445.13|3483.65|3445.65|3482.24|3444.24|248
1600278600000|2020-09-16 17:50:00|3483.08|3445.08|3481.78|3443.78|3484.21|3446.21|3481.73|3443.73|256
1600278900000|2020-09-16 17:55:00|3481.7|3443.7|3490.72|3452.72|3490.73|3452.73|3481.65|3443.65|264
1600279200000|2020-09-16 18:00:00|3490.76|3452.76|3491.04|3453.04|3500.38|3462.38|3490.76|3452.76|276
1600279500000|2020-09-16 18:05:00|3491.07|3453.07|3465.67|3427.67|3491.18|3453.18|3464.95|3426.95|287
1600279800000|2020-09-16 18:10:00|3465.58|3427.58|3467.36|3429.36|3467.53|3429.53|3461.81|3423.81|281
1600280100000|2020-09-16 18:15:00|3467.35|3429.35|3477.06|3439.06|3477.96|3439.96|3467.35|3429.35|284
1600280400000|2020-09-16 18:20:00|3478.37|3440.37|3486.96|3448.96|3490.64|3452.64|3478.37|3440.37|283
1600280700000|2020-09-16 18:25:00|3486.89|3448.89|3488.88|3450.88|3490.92|3452.92|3486.34|3448.34|275
1600281000000|2020-09-16 18:30:00|3488.96|3450.96|3489.45|3451.45|3492.39|3454.39|3485.5|3447.5|279
1600281300000|2020-09-16 18:35:00|3489.37|3451.37|3491.19|3453.19|3491.19|3453.19|3487.51|3449.51|277
1600281600000|2020-09-16 18:40:00|3491.21|3453.21|3491.97|3453.97|3499.16|3461.16|3489.31|3451.31|283
1600281900000|2020-09-16 18:45:00|3492.06|3454.06|3487.43|3449.43|3494.08|3456.08|3487.42|3449.42|282
1600282200000|2020-09-16 18:50:00|3487.39|3449.39|3476.37|3438.37|3487.46|3449.46|3476.37|3438.37|283
1600282500000|2020-09-16 18:55:00|3476.35|3438.35|3473.18|3435.18|3477.51|3439.51|3473.12|3435.12|277
1600282800000|2020-09-16 19:00:00|3473.15|3435.15|3475.33|3437.33|3478.78|3440.78|3473.15|3435.15|269
1600283100000|2020-09-16 19:05:00|3475.32|3437.32|3473.05|3435.05|3475.32|3437.32|3472.04|3434.04|276
1600283400000|2020-09-16 19:10:00|3473.08|3435.08|3469.74|3431.74|3473.08|3435.08|3464.67|3426.67|291
1600283700000|2020-09-16 19:15:00|3469.81|3431.81|3473.52|3435.52|3473.52|3435.52|3468.09|3430.09|280
1600284000000|2020-09-16 19:20:00|3473.57|3435.57|3468.54|3430.54|3473.9|3435.9|3468.41|3430.41|281
1600284300000|2020-09-16 19:25:00|3468.6|3430.6|3469.28|3431.28|3470.98|3432.98|3466.99|3428.99|279
1600284600000|2020-09-16 19:30:00|3469.21|3431.21|3469.59|3431.59|3469.61|3431.61|3464.21|3426.21|283
1600284900000|2020-09-16 19:35:00|3469.61|3431.61|3469.41|3431.41|3477.85|3439.85|3468.45|3430.45|273
1600285200000|2020-09-16 19:40:00|3469.45|3431.45|3464.99|3426.99|3469.58|3431.58|3463.93|3425.93|275
1600285500000|2020-09-16 19:45:00|3464.95|3426.95|3469.05|3431.05|3475.49|3437.49|3464.68|3426.68|277
1600285800000|2020-09-16 19:50:00|3469.07|3431.07|3463.98|3425.98|3470.38|3432.38|3463.97|3425.97|272
1600286100000|2020-09-16 19:55:00|3463.93|3425.93|3463.67|3425.67|3463.93|3425.93|3461.63|3423.63|263
1600286400000|2020-09-16 20:00:00|3463.79|3425.79|3458.57|3420.57|3467.01|3429.01|3458.36|3420.36|283
1600286700000|2020-09-16 20:05:00|3458.65|3420.65|3461.55|3423.55|3463.76|3425.76|3458.63|3420.63|264
1600287000000|2020-09-16 20:10:00|3461.67|3423.67|3465.15|3427.15|3465.21|3427.21|3461|3423|257
1600287300000|2020-09-16 20:15:00|3465.17|3427.17|3462.98|3424.98|3467.09|3429.09|3462.58|3424.58|265
1600287600000|2020-09-16 20:20:00|3462.86|3424.86|3461.53|3423.53|3462.86|3424.86|3458.44|3420.44|263
1600287900000|2020-09-16 20:25:00|3461.6|3423.6|3470.19|3432.19|3472.91|3434.91|3461.6|3423.6|273
1600288200000|2020-09-16 20:30:00|3470.27|3432.27|3475.51|3437.51|3478.49|3440.49|3470.17|3432.17|286
1600288500000|2020-09-16 20:35:00|3475.55|3437.55|3475.78|3437.78|3476.93|3438.93|3473.72|3435.72|266
1600288800000|2020-09-16 20:40:00|3475.83|3437.83|3476.02|3438.02|3476.6|3438.6|3474.24|3436.24|276
1600289100000|2020-09-16 20:45:00|3476.16|3438.16|3476.39|3438.39|3479.52|3441.52|3475.7|3437.7|253
1600289400000|2020-09-16 20:50:00|3476.36|3438.36|3474.19|3436.19|3477.39|3439.39|3473.77|3435.77|265
1600289700000|2020-09-16 20:55:00|3474.18|3436.18|3468.69|3430.69|3476.71|3438.71|3466.56|3428.56|273
1600290000000|2020-09-16 21:00:00|3468.74|3430.74|3466.47|3428.47|3468.85|3430.85|3466.4|3428.4|259
1600290300000|2020-09-16 21:05:00|3466.22|3428.22|3469.37|3431.37|3469.4|3431.4|3466.17|3428.17|258
1600290600000|2020-09-16 21:10:00|3469.38|3431.38|3478.49|3440.49|3478.58|3440.58|3469.36|3431.36|271
1600290900000|2020-09-16 21:15:00|3478.48|3440.48|3476.08|3438.08|3480.83|3442.83|3476.08|3438.08|275
1600291200000|2020-09-16 21:20:00|3476.05|3438.05|3475.16|3437.16|3476.11|3438.11|3473.9|3435.9|255
1600291500000|2020-09-16 21:25:00|3475.19|3437.19|3474.62|3436.62|3475.82|3437.82|3474.61|3436.61|263
1600291800000|2020-09-16 21:30:00|3474.61|3436.61|3470.18|3432.18|3474.81|3436.81|3470.15|3432.15|263
1600292100000|2020-09-16 21:35:00|3470.29|3432.29|3465.19|3427.19|3470.29|3432.29|3465.06|3427.06|279
1600292400000|2020-09-16 21:40:00|3465.25|3427.25|3467.65|3429.65|3467.9|3429.9|3465.23|3427.23|259
1600292700000|2020-09-16 21:45:00|3467.7|3429.7|3470.25|3432.25|3470.25|3432.25|3467.69|3429.69|256
1600293000000|2020-09-16 21:50:00|3470.34|3432.34|3473.02|3435.02|3473.08|3435.08|3470.28|3432.28|258
1600293300000|2020-09-16 21:55:00|3473.08|3435.08|3482.86|3444.86|3482.93|3444.93|3473.08|3435.08|278
1600293600000|2020-09-16 22:00:00|3482.91|3444.91|3476.81|3438.81|3482.91|3444.91|3476.81|3438.81|253
1600293900000|2020-09-16 22:05:00|3476.82|3438.82|3469.96|3431.96|3476.82|3438.82|3469.61|3431.61|279
1600294200000|2020-09-16 22:10:00|3469.89|3431.89|3481.49|3443.49|3481.96|3443.96|3469.14|3431.14|278
1600294500000|2020-09-16 22:15:00|3481.51|3443.51|3489.85|3451.85|3491|3453|3478.23|3440.23|286
1600294800000|2020-09-16 22:20:00|3489.82|3451.82|3494.67|3456.67|3494.67|3456.67|3489.58|3451.58|272
1600295100000|2020-09-16 22:25:00|3494.59|3456.59|3496.88|3458.88|3500.68|3462.68|3494.31|3456.31|280
1600295400000|2020-09-16 22:30:00|3496.85|3458.85|3489.88|3451.88|3499.49|3461.49|3489.88|3451.88|279
1600295700000|2020-09-16 22:35:00|3489.78|3451.78|3494.89|3456.89|3494.89|3456.89|3488.32|3450.32|277
1600296000000|2020-09-16 22:40:00|3494.99|3456.99|3491.08|3453.08|3500.57|3462.57|3491.08|3453.08|275
1600296300000|2020-09-16 22:45:00|3490.99|3452.99|3490.89|3452.89|3492.49|3454.49|3489.61|3451.61|281
1600296600000|2020-09-16 22:50:00|3490.69|3452.69|3493.97|3455.97|3495.84|3457.84|3488.68|3450.68|285
1600296900000|2020-09-16 22:55:00|3493.93|3455.93|3496.53|3458.53|3497.61|3459.61|3493.77|3455.77|274
1600297200000|2020-09-16 23:00:00|3496.41|3458.41|3496.13|3458.13|3496.51|3458.51|3494.21|3456.21|257
1600297500000|2020-09-16 23:05:00|3496.25|3458.25|3493.36|3455.36|3498.57|3460.57|3493.22|3455.22|274
1600297800000|2020-09-16 23:10:00|3493.35|3455.35|3487.69|3449.69|3493.46|3455.46|3487.59|3449.59|273
1600298100000|2020-09-16 23:15:00|3487.73|3449.73|3479.74|3441.74|3487.79|3449.79|3479.55|3441.55|273
1600298400000|2020-09-16 23:20:00|3479.7|3441.7|3476.36|3438.36|3479.7|3441.7|3476.36|3438.36|261
1600298700000|2020-09-16 23:25:00|3476.25|3438.25|3474.35|3436.35|3478.09|3440.09|3474.21|3436.21|264
1600299000000|2020-09-16 23:30:00|3474.32|3436.32|3473.16|3435.16|3474.32|3436.32|3469.1|3431.1|260
1600299300000|2020-09-16 23:35:00|3473.15|3435.15|3476.33|3438.33|3476.36|3438.36|3471.54|3433.54|269
1600299600000|2020-09-16 23:40:00|3476.51|3438.51|3471.56|3433.56|3478.77|3440.77|3471.56|3433.56|268
1600299900000|2020-09-16 23:45:00|3471.53|3433.53|3474.13|3436.13|3475.29|3437.29|3471.38|3433.38|264
1600300200000|2020-09-16 23:50:00|3474.14|3436.14|3468.63|3430.63|3474.18|3436.18|3468.59|3430.59|264
1600300500000|2020-09-16 23:55:00|3468.62|3430.62|3468.4|3430.4|3471.34|3433.34|3466.45|3428.45|270
1600300800000|2020-09-17 00:00:00|3468.71|3430.71|3463.63|3425.63|3469.14|3431.14|3462.78|3424.78|282
1600301100000|2020-09-17 00:05:00|3463.62|3425.62|3466.91|3428.91|3468.17|3430.17|3461.75|3423.75|269
1600301400000|2020-09-17 00:10:00|3466.88|3428.88|3477.68|3439.68|3479.16|3441.16|3466.71|3428.71|276
1600301700000|2020-09-17 00:15:00|3477.53|3439.53|3489.57|3451.57|3490.6|3452.6|3476.28|3438.28|272
1600302000000|2020-09-17 00:20:00|3489.65|3451.65|3493.75|3455.75|3495.55|3457.55|3486.9|3448.9|283
1600302300000|2020-09-17 00:25:00|3494.25|3456.25|3515.02|3477.02|3515.02|3477.02|3493.48|3455.48|279
1600302600000|2020-09-17 00:30:00|3515.18|3477.18|3534.01|3496.01|3534.01|3496.01|3511.92|3473.92|290
1600302900000|2020-09-17 00:35:00|3534.06|3496.06|3540.48|3502.48|3548.05|3510.05|3533.88|3495.88|291
1600303200000|2020-09-17 00:40:00|3540.46|3502.46|3543.29|3505.29|3555.22|3517.22|3540.45|3502.45|292
1600303500000|2020-09-17 00:45:00|3543.12|3505.12|3571.56|3533.56|3571.96|3533.96|3543.12|3505.12|291
1600303800000|2020-09-17 00:50:00|3571.31|3533.31|3553.64|3515.64|3571.31|3533.31|3553.23|3515.23|287
1600304100000|2020-09-17 00:55:00|3553.68|3515.68|3551.39|3513.39|3556.08|3518.08|3547.35|3509.35|293
1600304400000|2020-09-17 01:00:00|3551.33|3513.33|3560.08|3522.08|3560.38|3522.38|3551.16|3513.16|293
1600304700000|2020-09-17 01:05:00|3560.04|3522.04|3561.06|3523.06|3562.29|3524.29|3556.92|3518.92|283
1600305000000|2020-09-17 01:10:00|3561.03|3523.03|3566.79|3528.79|3575.88|3537.88|3561.03|3523.03|287
1600305300000|2020-09-17 01:15:00|3566.72|3528.72|3556.09|3518.09|3566.72|3528.72|3555.13|3517.13|284
1600305600000|2020-09-17 01:20:00|3556.14|3518.14|3565.77|3527.77|3565.77|3527.77|3556.14|3518.14|280
1600305900000|2020-09-17 01:25:00|3565.72|3527.72|3571.61|3533.61|3579.09|3541.09|3565.72|3527.72|287
1600306200000|2020-09-17 01:30:00|3571.47|3533.47|3566.81|3528.81|3573.52|3535.52|3561.57|3523.57|280
1600306500000|2020-09-17 01:35:00|3566.8|3528.8|3562.59|3524.59|3566.87|3528.87|3562.59|3524.59|279
1600306800000|2020-09-17 01:40:00|3562.48|3524.48|3565.86|3527.86|3565.86|3527.86|3561.97|3523.97|269
1600307100000|2020-09-17 01:45:00|3566.14|3528.14|3551.71|3513.71|3566.83|3528.83|3550.3|3512.3|273
1600307400000|2020-09-17 01:50:00|3551.79|3513.79|3551.64|3513.64|3552.56|3514.56|3548.43|3510.43|282
1600307700000|2020-09-17 01:55:00|3551.78|3513.78|3549.47|3511.47|3555.79|3517.79|3548.98|3510.98|283
1600308000000|2020-09-17 02:00:00|3549.41|3511.41|3537.36|3499.36|3549.46|3511.46|3536.41|3498.41|285
1600308300000|2020-09-17 02:05:00|3537.43|3499.43|3522.71|3484.71|3537.44|3499.44|3522.71|3484.71|289
1600308600000|2020-09-17 02:10:00|3522.43|3484.43|3525.53|3487.53|3530.64|3492.64|3518.38|3480.38|284
1600308900000|2020-09-17 02:15:00|3525.48|3487.48|3530.88|3492.88|3531.1|3493.1|3524.94|3486.94|281
1600309200000|2020-09-17 02:20:00|3530.93|3492.93|3528.92|3490.92|3532.8|3494.8|3528.92|3490.92|279
1600309500000|2020-09-17 02:25:00|3528.8|3490.8|3523.54|3485.54|3528.8|3490.8|3523.17|3485.17|266
1600309800000|2020-09-17 02:30:00|3523.45|3485.45|3539.13|3501.13|3539.75|3501.75|3523.45|3485.45|280
1600310100000|2020-09-17 02:35:00|3539.1|3501.1|3541.01|3503.01|3545.75|3507.75|3535.8|3497.8|279
1600310400000|2020-09-17 02:40:00|3540.98|3502.98|3540.58|3502.58|3544.53|3506.53|3540.18|3502.18|267
1600310700000|2020-09-17 02:45:00|3540.47|3502.47|3534.54|3496.54|3540.47|3502.47|3532.35|3494.35|279
1600311000000|2020-09-17 02:50:00|3534.46|3496.46|3539.79|3501.79|3539.89|3501.89|3534.19|3496.19|268
1600311300000|2020-09-17 02:55:00|3539.72|3501.72|3532.38|3494.38|3539.72|3501.72|3532.29|3494.29|283
1600311600000|2020-09-17 03:00:00|3532.36|3494.36|3531.74|3493.74|3541.35|3503.35|3531.49|3493.49|272
1600311900000|2020-09-17 03:05:00|3531.68|3493.68|3529.92|3491.92|3534.68|3496.68|3529.92|3491.92|281
1600312200000|2020-09-17 03:10:00|3529.69|3491.69|3534.31|3496.31|3534.33|3496.33|3529.16|3491.16|280
1600312500000|2020-09-17 03:15:00|3534.28|3496.28|3519.71|3481.71|3534.32|3496.32|3519.52|3481.52|279
1600312800000|2020-09-17 03:20:00|3519.56|3481.56|3513.96|3475.96|3519.64|3481.64|3507.77|3469.77|288
1600313100000|2020-09-17 03:25:00|3513.99|3475.99|3511.67|3473.67|3514.49|3476.49|3511.24|3473.24|275
1600313400000|2020-09-17 03:30:00|3511.66|3473.66|3516.14|3478.14|3516.83|3478.83|3510|3472|271
1600313700000|2020-09-17 03:35:00|3516.23|3478.23|3513.36|3475.36|3516.23|3478.23|3512.49|3474.49|277
1600314000000|2020-09-17 03:40:00|3513.42|3475.42|3521.93|3483.93|3521.94|3483.94|3508.78|3470.78|284
1600314300000|2020-09-17 03:45:00|3521.99|3483.99|3510.01|3472.01|3522.14|3484.14|3510.01|3472.01|280
1600314600000|2020-09-17 03:50:00|3509.74|3471.74|3514.62|3476.62|3514.87|3476.87|3506.36|3468.36|274
1600314900000|2020-09-17 03:55:00|3514.53|3476.53|3507.28|3469.28|3514.71|3476.71|3506.76|3468.76|278
1600315200000|2020-09-17 04:00:00|3507.27|3469.27|3519.81|3481.81|3521.9|3483.9|3501.78|3463.78|287
1600315500000|2020-09-17 04:05:00|3519.82|3481.82|3517.69|3479.69|3519.84|3481.84|3513.72|3475.72|281
1600315800000|2020-09-17 04:10:00|3517.77|3479.77|3511.17|3473.17|3517.86|3479.86|3511.17|3473.17|270
1600316100000|2020-09-17 04:15:00|3511.12|3473.12|3512.17|3474.17|3515.23|3477.23|3509.35|3471.35|277
1600316400000|2020-09-17 04:20:00|3512.05|3474.05|3514.36|3476.36|3515.13|3477.13|3512.05|3474.05|269
1600316700000|2020-09-17 04:25:00|3514.29|3476.29|3514.45|3476.45|3516.53|3478.53|3514.04|3476.04|277
1600317000000|2020-09-17 04:30:00|3514.32|3476.32|3507.74|3469.74|3514.32|3476.32|3507.42|3469.42|275
1600317300000|2020-09-17 04:35:00|3507.71|3469.71|3508.74|3470.74|3508.93|3470.93|3506.9|3468.9|272
1600317600000|2020-09-17 04:40:00|3508.75|3470.75|3508.25|3470.25|3509.59|3471.59|3505.57|3467.57|268
1600317900000|2020-09-17 04:45:00|3508.2|3470.2|3512.27|3474.27|3512.27|3474.27|3507.11|3469.11|261
1600318200000|2020-09-17 04:50:00|3512.24|3474.24|3516.43|3478.43|3517.49|3479.49|3512.21|3474.21|270
1600318500000|2020-09-17 04:55:00|3516.41|3478.41|3517.59|3479.59|3518.26|3480.26|3516.36|3478.36|264
1600318800000|2020-09-17 05:00:00|3517.58|3479.58|3514.56|3476.56|3517.63|3479.63|3509.7|3471.7|277
1600319100000|2020-09-17 05:05:00|3514.57|3476.57|3521.2|3483.2|3522.43|3484.43|3514.49|3476.49|275
1600319400000|2020-09-17 05:10:00|3521.23|3483.23|3518.01|3480.01|3521.29|3483.29|3515.64|3477.64|278
1600319700000|2020-09-17 05:15:00|3517.91|3479.91|3523.7|3485.7|3524.52|3486.52|3517.44|3479.44|275
1600320000000|2020-09-17 05:20:00|3523.71|3485.71|3526.73|3488.73|3527.46|3489.46|3520.36|3482.36|286
1600320300000|2020-09-17 05:25:00|3526.84|3488.84|3524.78|3486.78|3528.62|3490.62|3524.78|3486.78|280
1600320600000|2020-09-17 05:30:00|3524.73|3486.73|3525.73|3487.73|3525.73|3487.73|3522.56|3484.56|257
1600320900000|2020-09-17 05:35:00|3525.69|3487.69|3525.26|3487.26|3525.83|3487.83|3522.21|3484.21|262
1600321200000|2020-09-17 05:40:00|3525.27|3487.27|3531.4|3493.4|3532.73|3494.73|3525|3487|266
1600321500000|2020-09-17 05:45:00|3531.39|3493.39|3527.34|3489.34|3531.69|3493.69|3527.27|3489.27|273
1600321800000|2020-09-17 05:50:00|3527.32|3489.32|3524.05|3486.05|3527.37|3489.37|3519.85|3481.85|275
1600322100000|2020-09-17 05:55:00|3524.03|3486.03|3524.56|3486.56|3524.56|3486.56|3522.33|3484.33|266
1600322400000|2020-09-17 06:00:00|3524.58|3486.58|3528.52|3490.52|3528.61|3490.61|3524.32|3486.32|265
1600322700000|2020-09-17 06:05:00|3528.53|3490.53|3521.18|3483.18|3529.56|3491.56|3521.18|3483.18|270
1600323000000|2020-09-17 06:10:00|3521.2|3483.2|3520.99|3482.99|3522.63|3484.63|3519.62|3481.62|274
1600323300000|2020-09-17 06:15:00|3520.96|3482.96|3511.97|3473.97|3520.96|3482.96|3510.09|3472.09|273
1600323600000|2020-09-17 06:20:00|3511.98|3473.98|3506.05|3468.05|3512.22|3474.22|3505.74|3467.74|268
1600323900000|2020-09-17 06:25:00|3506.08|3468.08|3505.82|3467.82|3507.23|3469.23|3504.85|3466.85|282
1600324200000|2020-09-17 06:30:00|3505.87|3467.87|3505.13|3467.13|3506.33|3468.33|3502.54|3464.54|273
1600324500000|2020-09-17 06:35:00|3505.14|3467.14|3502.85|3464.85|3506.47|3468.47|3502.85|3464.85|272
1600324800000|2020-09-17 06:40:00|3502.76|3464.76|3505.16|3467.16|3505.16|3467.16|3499.73|3461.73|277
1600325100000|2020-09-17 06:45:00|3505.29|3467.29|3512.48|3474.48|3512.88|3474.88|3505.29|3467.29|282
1600325400000|2020-09-17 06:50:00|3512.43|3474.43|3499.83|3461.83|3512.43|3474.43|3499.12|3461.12|280
1600325700000|2020-09-17 06:55:00|3499.84|3461.84|3502.62|3464.62|3506.25|3468.25|3499.79|3461.79|282
1600326000000|2020-09-17 07:00:00|3502.71|3464.71|3509.78|3471.78|3514.48|3476.48|3501.82|3463.82|281
1600326300000|2020-09-17 07:05:00|3509.83|3471.83|3509.1|3471.1|3511.79|3473.79|3508.72|3470.72|273
1600326600000|2020-09-17 07:10:00|3509.12|3471.12|3518.8|3480.8|3519.16|3481.16|3509.04|3471.04|277
1600326900000|2020-09-17 07:15:00|3518.67|3480.67|3515.4|3477.4|3518.67|3480.67|3512.9|3474.9|270
1600327200000|2020-09-17 07:20:00|3515.39|3477.39|3514.58|3476.58|3517.28|3479.28|3514.57|3476.57|267
1600327500000|2020-09-17 07:25:00|3514.56|3476.56|3511.71|3473.71|3514.64|3476.64|3510.57|3472.57|263
1600327800000|2020-09-17 07:30:00|3511.67|3473.67|3506.42|3468.42|3511.68|3473.68|3506.28|3468.28|268
1600328100000|2020-09-17 07:35:00|3506.34|3468.34|3501.23|3463.23|3506.34|3468.34|3498.42|3460.42|272
1600328400000|2020-09-17 07:40:00|3501.27|3463.27|3505.82|3467.82|3506.07|3468.07|3501.27|3463.27|275
1600328700000|2020-09-17 07:45:00|3505.83|3467.83|3503.5|3465.5|3505.83|3467.83|3499.32|3461.32|276
1600329000000|2020-09-17 07:50:00|3503.51|3465.51|3511.15|3473.15|3511.18|3473.18|3503.47|3465.47|263
1600329300000|2020-09-17 07:55:00|3511.09|3473.09|3510.24|3472.24|3512.3|3474.3|3510.16|3472.16|250
1600329600000|2020-09-17 08:00:00|3510.26|3472.26|3513.51|3475.51|3513.74|3475.74|3509.89|3471.89|267
1600329900000|2020-09-17 08:05:00|3513.43|3475.43|3517.77|3479.77|3518.8|3480.8|3513.42|3475.42|256
1600330200000|2020-09-17 08:10:00|3517.78|3479.78|3510.96|3472.96|3517.85|3479.85|3510.96|3472.96|265
1600330500000|2020-09-17 08:15:00|3510.95|3472.95|3494.96|3456.96|3510.95|3472.95|3494.74|3456.74|275
1600330800000|2020-09-17 08:20:00|3494.95|3456.95|3494.21|3456.21|3495.47|3457.47|3493.09|3455.09|281
1600331100000|2020-09-17 08:25:00|3494.08|3456.08|3502.35|3464.35|3502.4|3464.4|3493.52|3455.52|259
1600331400000|2020-09-17 08:30:00|3502.37|3464.37|3503.69|3465.69|3503.77|3465.77|3497.63|3459.63|263
1600331700000|2020-09-17 08:35:00|3503.66|3465.66|3502.27|3464.27|3504.65|3466.65|3502.19|3464.19|258
1600332000000|2020-09-17 08:40:00|3502.33|3464.33|3498.64|3460.64|3502.34|3464.34|3498.55|3460.55|258
1600332300000|2020-09-17 08:45:00|3498.71|3460.71|3502.42|3464.42|3505.55|3467.55|3498.57|3460.57|262
1600332600000|2020-09-17 08:50:00|3502.4|3464.4|3496.02|3458.02|3502.92|3464.92|3495.96|3457.96|261
1600332900000|2020-09-17 08:55:00|3496.05|3458.05|3496.01|3458.01|3498.23|3460.23|3494.56|3456.56|264
1600333200000|2020-09-17 09:00:00|3496.21|3458.21|3489.75|3451.75|3496.28|3458.28|3489.74|3451.74|265
1600333500000|2020-09-17 09:05:00|3489.78|3451.78|3492.7|3454.7|3492.97|3454.97|3488.7|3450.7|264
1600333800000|2020-09-17 09:10:00|3492.68|3454.68|3501.85|3463.85|3501.85|3463.85|3492.28|3454.28|256
1600334100000|2020-09-17 09:15:00|3501.84|3463.84|3499.75|3461.75|3503|3465|3499.56|3461.56|270
1600334400000|2020-09-17 09:20:00|3499.86|3461.86|3491.51|3453.51|3500.04|3462.04|3491.51|3453.51|270
1600334700000|2020-09-17 09:25:00|3491.42|3453.42|3489.68|3451.68|3492.73|3454.73|3489.37|3451.37|270
1600335000000|2020-09-17 09:30:00|3489.69|3451.69|3492.33|3454.33|3492.54|3454.54|3485.87|3447.87|272
1600335300000|2020-09-17 09:35:00|3492.31|3454.31|3488.33|3450.33|3492.31|3454.31|3488.33|3450.33|274
1600335600000|2020-09-17 09:40:00|3488.25|3450.25|3497.88|3459.88|3498.62|3460.62|3488.25|3450.25|279
1600335900000|2020-09-17 09:45:00|3498.02|3460.02|3499.96|3461.96|3502.87|3464.87|3497.35|3459.35|268
1600336200000|2020-09-17 09:50:00|3500.02|3462.02|3502.52|3464.52|3502.52|3464.52|3499.1|3461.1|253
1600336500000|2020-09-17 09:55:00|3502.55|3464.55|3501.31|3463.31|3504.04|3466.04|3501.27|3463.27|245
1600336800000|2020-09-17 10:00:00|3501.29|3463.29|3498.73|3460.73|3501.29|3463.29|3498.59|3460.59|255
1600337100000|2020-09-17 10:05:00|3498.72|3460.72|3503.76|3465.76|3503.76|3465.76|3497.89|3459.89|249
1600337400000|2020-09-17 10:10:00|3503.73|3465.73|3492.63|3454.63|3504.27|3466.27|3492.63|3454.63|258
1600337700000|2020-09-17 10:15:00|3492.62|3454.62|3489.43|3451.43|3493.35|3455.35|3489.37|3451.37|255
1600338000000|2020-09-17 10:20:00|3489.56|3451.56|3479.64|3441.64|3490.11|3452.11|3479.28|3441.28|269
1600338300000|2020-09-17 10:25:00|3479.59|3441.59|3474.38|3436.38|3479.6|3441.6|3467.62|3429.62|290
1600338600000|2020-09-17 10:30:00|3474.39|3436.39|3474.31|3436.31|3481.81|3443.81|3472.69|3434.69|287
1600338900000|2020-09-17 10:35:00|3474.33|3436.33|3477.26|3439.26|3478.2|3440.2|3467.86|3429.86|283
1600339200000|2020-09-17 10:40:00|3477.22|3439.22|3474.57|3436.57|3478.28|3440.28|3474.53|3436.53|267
1600339500000|2020-09-17 10:45:00|3474.55|3436.55|3482.2|3444.2|3482.2|3444.2|3468.85|3430.85|286
1600339800000|2020-09-17 10:50:00|3482.21|3444.21|3491.08|3453.08|3492.08|3454.08|3481.01|3443.01|267
1600340100000|2020-09-17 10:55:00|3491.04|3453.04|3493.82|3455.82|3497.36|3459.36|3490.94|3452.94|273
1600340400000|2020-09-17 11:00:00|3493.8|3455.8|3489.77|3451.77|3496.33|3458.33|3489.69|3451.69|277
1600340700000|2020-09-17 11:05:00|3489.76|3451.76|3494.68|3456.68|3495.59|3457.59|3487.54|3449.54|275
1600341000000|2020-09-17 11:10:00|3494.69|3456.69|3487.03|3449.03|3494.91|3456.91|3487.03|3449.03|278
1600341300000|2020-09-17 11:15:00|3487.07|3449.07|3486.74|3448.74|3488.43|3450.43|3486.1|3448.1|263
1600341600000|2020-09-17 11:20:00|3486.65|3448.65|3496.08|3458.08|3496.08|3458.08|3485.75|3447.75|261
1600341900000|2020-09-17 11:25:00|3496.1|3458.1|3500.8|3462.8|3500.81|3462.81|3496.1|3458.1|256
1600342200000|2020-09-17 11:30:00|3500.76|3462.76|3505.78|3467.78|3507.24|3469.24|3500.76|3462.76|278
1600342500000|2020-09-17 11:35:00|3505.73|3467.73|3511.42|3473.42|3518.9|3480.9|3505.54|3467.54|277
1600342800000|2020-09-17 11:40:00|3511.41|3473.41|3511.76|3473.76|3511.77|3473.77|3509.11|3471.11|269
1600343100000|2020-09-17 11:45:00|3511.65|3473.65|3511.85|3473.85|3515.15|3477.15|3510.88|3472.88|266
1600343400000|2020-09-17 11:50:00|3511.8|3473.8|3516.38|3478.38|3518.88|3480.88|3511.8|3473.8|282
1600343700000|2020-09-17 11:55:00|3516.45|3478.45|3519.9|3481.9|3520.44|3482.44|3513.78|3475.78|268
1600344000000|2020-09-17 12:00:00|3519.84|3481.84|3508.97|3470.97|3521.31|3483.31|3507.7|3469.7|284
1600344300000|2020-09-17 12:05:00|3509.05|3471.05|3505.58|3467.58|3510.35|3472.35|3505.58|3467.58|271
1600344600000|2020-09-17 12:10:00|3505.5|3467.5|3507.94|3469.94|3508.29|3470.29|3505.11|3467.11|269
1600344900000|2020-09-17 12:15:00|3507.98|3469.98|3504.21|3466.21|3508.23|3470.23|3503.78|3465.78|255
1600345200000|2020-09-17 12:20:00|3504.25|3466.25|3500.58|3462.58|3505.62|3467.62|3500.58|3462.58|256
1600345500000|2020-09-17 12:25:00|3500.53|3462.53|3497.15|3459.15|3500.65|3462.65|3497.14|3459.14|270
1600345800000|2020-09-17 12:30:00|3497.14|3459.14|3496.68|3458.68|3497.48|3459.48|3495.02|3457.02|257
1600346100000|2020-09-17 12:35:00|3496.57|3458.57|3498.24|3460.24|3500.38|3462.38|3496.27|3458.27|272
1600346400000|2020-09-17 12:40:00|3498.2|3460.2|3500.2|3462.2|3500.33|3462.33|3496.27|3458.27|250
1600346700000|2020-09-17 12:45:00|3500.24|3462.24|3493.66|3455.66|3500.48|3462.48|3493.66|3455.66|262
1600347000000|2020-09-17 12:50:00|3493.71|3455.71|3483.88|3445.88|3493.71|3455.71|3483.85|3445.85|283
1600347300000|2020-09-17 12:55:00|3483.91|3445.91|3481.29|3443.29|3483.94|3445.94|3479.88|3441.88|275
1600347600000|2020-09-17 13:00:00|3481.27|3443.27|3488.4|3450.4|3488.4|3450.4|3480.95|3442.95|268
1600347900000|2020-09-17 13:05:00|3488.39|3450.39|3477.29|3439.29|3488.7|3450.7|3475.96|3437.96|285
1600348200000|2020-09-17 13:10:00|3477.25|3439.25|3471.8|3433.8|3477.59|3439.59|3468.81|3430.81|285
1600348500000|2020-09-17 13:15:00|3471.85|3433.85|3476.45|3438.45|3476.84|3438.84|3470.68|3432.68|278
1600348800000|2020-09-17 13:20:00|3476.48|3438.48|3476.99|3438.99|3477.49|3439.49|3472.24|3434.24|266
1600349100000|2020-09-17 13:25:00|3476.89|3438.89|3478.35|3440.35|3479.07|3441.07|3476.81|3438.81|270
1600349400000|2020-09-17 13:30:00|3478.32|3440.32|3476.18|3438.18|3478.41|3440.41|3469.48|3431.48|276
1600349700000|2020-09-17 13:35:00|3476.17|3438.17|3483.21|3445.21|3483.77|3445.77|3473.99|3435.99|275
1600350000000|2020-09-17 13:40:00|3483.22|3445.22|3479.77|3441.77|3484.53|3446.53|3479.77|3441.77|273
1600350300000|2020-09-17 13:45:00|3479.75|3441.75|3489.35|3451.35|3489.71|3451.71|3479.45|3441.45|268
1600350600000|2020-09-17 13:50:00|3489.37|3451.37|3493.99|3455.99|3495.78|3457.78|3488.13|3450.13|278
1600350900000|2020-09-17 13:55:00|3493.92|3455.92|3495.19|3457.19|3496.95|3458.95|3492.38|3454.38|266
1600351200000|2020-09-17 14:00:00|3495.21|3457.21|3498.99|3460.99|3499|3461|3491.28|3453.28|275
1600351500000|2020-09-17 14:05:00|3499.01|3461.01|3502.81|3464.81|3504.23|3466.23|3499.01|3461.01|279
1600351800000|2020-09-17 14:10:00|3502.84|3464.84|3501.34|3463.34|3506.77|3468.77|3501.34|3463.34|268
1600352100000|2020-09-17 14:15:00|3501.14|3463.14|3501.01|3463.01|3501.9|3463.9|3499.65|3461.65|264
1600352400000|2020-09-17 14:20:00|3501|3463|3495.77|3457.77|3501.74|3463.74|3495|3457|278
1600352700000|2020-09-17 14:25:00|3495.78|3457.78|3496.64|3458.64|3496.82|3458.82|3493.99|3455.99|274
1600353000000|2020-09-17 14:30:00|3496.57|3458.57|3494.36|3456.36|3496.74|3458.74|3494.35|3456.35|264
1600353300000|2020-09-17 14:35:00|3494.63|3456.63|3496.03|3458.03|3498.43|3460.43|3494.63|3456.63|265
1600353600000|2020-09-17 14:40:00|3496.01|3458.01|3500.99|3462.99|3500.99|3462.99|3494.67|3456.67|266
1600353900000|2020-09-17 14:45:00|3500.85|3462.85|3489.76|3451.76|3506.57|3468.57|3476.39|3438.39|289
1600354200000|2020-09-17 14:50:00|3489.75|3451.75|3495.99|3457.99|3498.24|3460.24|3489.75|3451.75|282
1600354500000|2020-09-17 14:55:00|3496.16|3458.16|3499.72|3461.72|3499.76|3461.76|3495.81|3457.81|273
1600354800000|2020-09-17 15:00:00|3499.87|3461.87|3509.14|3471.14|3509.27|3471.27|3499.87|3461.87|277
1600355100000|2020-09-17 15:05:00|3509.29|3471.29|3505.07|3467.07|3510.54|3472.54|3504.61|3466.61|272
1600355400000|2020-09-17 15:10:00|3505.17|3467.17|3508.24|3470.24|3508.24|3470.24|3502.76|3464.76|266
1600355700000|2020-09-17 15:15:00|3508.3|3470.3|3508.23|3470.23|3511.14|3473.14|3505.48|3467.48|275
1600356000000|2020-09-17 15:20:00|3508.22|3470.22|3506.33|3468.33|3508.28|3470.28|3504.11|3466.11|279
1600356300000|2020-09-17 15:25:00|3506.3|3468.3|3504.31|3466.31|3507.46|3469.46|3503.48|3465.48|257
1600356600000|2020-09-17 15:30:00|3504.4|3466.4|3504.38|3466.38|3505.53|3467.53|3501.94|3463.94|274
1600356900000|2020-09-17 15:35:00|3504.33|3466.33|3500.21|3462.21|3504.53|3466.53|3499.87|3461.87|269
1600357200000|2020-09-17 15:40:00|3500.26|3462.26|3496.93|3458.93|3500.27|3462.27|3495.27|3457.27|269
1600357500000|2020-09-17 15:45:00|3496.91|3458.91|3499.92|3461.92|3500.52|3462.52|3495.93|3457.93|269
1600357800000|2020-09-17 15:50:00|3499.9|3461.9|3501.78|3463.78|3501.89|3463.89|3498.02|3460.02|267
1600358100000|2020-09-17 15:55:00|3501.79|3463.79|3499.64|3461.64|3502.58|3464.58|3498.87|3460.87|269
1600358400000|2020-09-17 16:00:00|3499.61|3461.61|3496.41|3458.41|3501.61|3463.61|3496.41|3458.41|270
1600358700000|2020-09-17 16:05:00|3496.44|3458.44|3501.18|3463.18|3504.18|3466.18|3496.33|3458.33|271
1600359000000|2020-09-17 16:10:00|3501.24|3463.24|3496.62|3458.62|3502.24|3464.24|3496.31|3458.31|264
1600359300000|2020-09-17 16:15:00|3496.59|3458.59|3489.57|3451.57|3496.67|3458.67|3489.44|3451.44|278
1600359600000|2020-09-17 16:20:00|3489.62|3451.62|3489.69|3451.69|3489.69|3451.69|3486.68|3448.68|267
1600359900000|2020-09-17 16:25:00|3489.88|3451.88|3491.09|3453.09|3491.09|3453.09|3486.93|3448.93|276
1600360200000|2020-09-17 16:30:00|3491.13|3453.13|3491.8|3453.8|3495.28|3457.28|3490.55|3452.55|269
1600360500000|2020-09-17 16:35:00|3491.76|3453.76|3490.86|3452.86|3492.21|3454.21|3490.3|3452.3|267
1600360800000|2020-09-17 16:40:00|3490.87|3452.87|3489.64|3451.64|3492.96|3454.96|3489.39|3451.39|273
1600361100000|2020-09-17 16:45:00|3489.65|3451.65|3497.09|3459.09|3497.25|3459.25|3489|3451|274
1600361400000|2020-09-17 16:50:00|3497.13|3459.13|3497.27|3459.27|3498.1|3460.1|3495.37|3457.37|266
1600361700000|2020-09-17 16:55:00|3497.33|3459.33|3500.22|3462.22|3500.36|3462.36|3497.04|3459.04|266
1600362000000|2020-09-17 17:00:00|3500.3|3462.3|3503.42|3465.42|3504.08|3466.08|3499.39|3461.39|275
1600362300000|2020-09-17 17:05:00|3503.24|3465.24|3502.29|3464.29|3503.52|3465.52|3502.29|3464.29|259
1600362600000|2020-09-17 17:10:00|3502.27|3464.27|3501.03|3463.03|3502.69|3464.69|3500.06|3462.06|261
1600362900000|2020-09-17 17:15:00|3501.06|3463.06|3502.08|3464.08|3505.47|3467.47|3501.06|3463.06|258
1600363200000|2020-09-17 17:20:00|3502.01|3464.01|3503.17|3465.17|3503.35|3465.35|3500.25|3462.25|262
1600363500000|2020-09-17 17:25:00|3503.18|3465.18|3508.53|3470.53|3509.68|3471.68|3503.05|3465.05|261
1600363800000|2020-09-17 17:30:00|3508.58|3470.58|3505.26|3467.26|3508.64|3470.64|3505.2|3467.2|267
1600364100000|2020-09-17 17:35:00|3505.25|3467.25|3501.35|3463.35|3505.25|3467.25|3501.22|3463.22|266
1600364400000|2020-09-17 17:40:00|3501.25|3463.25|3502.75|3464.75|3504.09|3466.09|3501.21|3463.21|271
1600364700000|2020-09-17 17:45:00|3502.81|3464.81|3504.28|3466.28|3506.4|3468.4|3502.81|3464.81|259
1600365000000|2020-09-17 17:50:00|3504.31|3466.31|3504.57|3466.57|3506.69|3468.69|3502.15|3464.15|264
1600365300000|2020-09-17 17:55:00|3504.66|3466.66|3503.68|3465.68|3504.77|3466.77|3502.23|3464.23|270
1600365600000|2020-09-17 18:00:00|3503.71|3465.71|3509.33|3471.33|3509.37|3471.37|3503.71|3465.71|257
1600365900000|2020-09-17 18:05:00|3509.25|3471.25|3517.71|3479.71|3518.41|3480.41|3509.08|3471.08|268
1600366200000|2020-09-17 18:10:00|3518.04|3480.04|3523.83|3485.83|3523.83|3485.83|3517.24|3479.24|284
1600366500000|2020-09-17 18:15:00|3523.9|3485.9|3532.28|3494.28|3540.95|3502.95|3523.9|3485.9|291
1600366800000|2020-09-17 18:20:00|3532.31|3494.31|3527.2|3489.2|3533.98|3495.98|3527.1|3489.1|281
1600367100000|2020-09-17 18:25:00|3527.25|3489.25|3534.25|3496.25|3534.25|3496.25|3527.21|3489.21|285
1600367400000|2020-09-17 18:30:00|3534.38|3496.38|3534.76|3496.76|3536.52|3498.52|3530.96|3492.96|284
1600367700000|2020-09-17 18:35:00|3534.58|3496.58|3530.59|3492.59|3534.58|3496.58|3527.23|3489.23|276
1600368000000|2020-09-17 18:40:00|3530.42|3492.42|3534.09|3496.09|3536.13|3498.13|3530.26|3492.26|274
1600368300000|2020-09-17 18:45:00|3533.99|3495.99|3533.97|3495.97|3534.65|3496.65|3532.48|3494.48|275
1600368600000|2020-09-17 18:50:00|3533.92|3495.92|3532.91|3494.91|3535.48|3497.48|3532.84|3494.84|277
1600368900000|2020-09-17 18:55:00|3532.96|3494.96|3531.34|3493.34|3533.33|3495.33|3530.83|3492.83|273
1600369200000|2020-09-17 19:00:00|3531.38|3493.38|3527.52|3489.52|3535.62|3497.62|3527.5|3489.5|279
1600369500000|2020-09-17 19:05:00|3527.54|3489.54|3530.3|3492.3|3530.91|3492.91|3527.54|3489.54|271
1600369800000|2020-09-17 19:10:00|3530.27|3492.27|3534.23|3496.23|3534.39|3496.39|3530.14|3492.14|269
1600370100000|2020-09-17 19:15:00|3534.27|3496.27|3533.62|3495.62|3536.07|3498.07|3532.56|3494.56|278
1600370400000|2020-09-17 19:20:00|3533.61|3495.61|3534.24|3496.24|3536.42|3498.42|3533.54|3495.54|272
1600370700000|2020-09-17 19:25:00|3534.12|3496.12|3530.25|3492.25|3534.12|3496.12|3528.42|3490.42|281
1600371000000|2020-09-17 19:30:00|3530.21|3492.21|3540.09|3502.09|3540.3|3502.3|3529.78|3491.78|270
1600371300000|2020-09-17 19:35:00|3540.11|3502.11|3538.11|3500.11|3540.95|3502.95|3533.51|3495.51|275
1600371600000|2020-09-17 19:40:00|3538.09|3500.09|3535.46|3497.46|3539.91|3501.91|3532.53|3494.53|270
1600371900000|2020-09-17 19:45:00|3535.48|3497.48|3540.84|3502.84|3540.84|3502.84|3534.73|3496.73|274
1600372200000|2020-09-17 19:50:00|3540.98|3502.98|3536.42|3498.42|3543|3505|3536.24|3498.24|273
1600372500000|2020-09-17 19:55:00|3536.4|3498.4|3543.59|3505.59|3545.81|3507.81|3536.36|3498.36|276
1600372800000|2020-09-17 20:00:00|3543.54|3505.54|3553.87|3515.87|3554.66|3516.66|3543.49|3505.49|287
1600373100000|2020-09-17 20:05:00|3553.95|3515.95|3556.23|3518.23|3558.19|3520.19|3551.98|3513.98|272
1600373400000|2020-09-17 20:10:00|3556.19|3518.19|3558.1|3520.1|3561.67|3523.67|3553.72|3515.72|281
1600373700000|2020-09-17 20:15:00|3558.12|3520.12|3559.61|3521.61|3560.84|3522.84|3556.61|3518.61|261
1600374000000|2020-09-17 20:20:00|3559.53|3521.53|3553.35|3515.35|3560.02|3522.02|3553.3|3515.3|277
1600374300000|2020-09-17 20:25:00|3553.34|3515.34|3553.52|3515.52|3555.61|3517.61|3552.94|3514.94|266
1600374600000|2020-09-17 20:30:00|3553.38|3515.38|3553.07|3515.07|3554.1|3516.1|3552.12|3514.12|273
1600374900000|2020-09-17 20:35:00|3553.04|3515.04|3556.2|3518.2|3556.31|3518.31|3552.77|3514.77|267
1600375200000|2020-09-17 20:40:00|3556.22|3518.22|3550.74|3512.74|3556.88|3518.88|3550.74|3512.74|265
1600375500000|2020-09-17 20:45:00|3550.78|3512.78|3558.01|3520.01|3558.01|3520.01|3550.66|3512.66|283
1600375800000|2020-09-17 20:50:00|3558.02|3520.02|3555.22|3517.22|3558.53|3520.53|3552.28|3514.28|271
1600376100000|2020-09-17 20:55:00|3555.21|3517.21|3553.63|3515.63|3557.21|3519.21|3553.09|3515.09|279
1600376400000|2020-09-17 21:00:00|3553.66|3515.66|3556.67|3518.67|3558.58|3520.58|3553.66|3515.66|262
1600376700000|2020-09-17 21:05:00|3556.82|3518.82|3557.62|3519.62|3558.33|3520.33|3556.5|3518.5|259
1600377000000|2020-09-17 21:10:00|3557.66|3519.66|3556.53|3518.53|3559|3521|3555.72|3517.72|269
1600377300000|2020-09-17 21:15:00|3556.55|3518.55|3550.1|3512.1|3556.66|3518.66|3550.1|3512.1|266
1600377600000|2020-09-17 21:20:00|3550.04|3512.04|3550.55|3512.55|3550.55|3512.55|3548.9|3510.9|275
1600377900000|2020-09-17 21:25:00|3550.58|3512.58|3556.07|3518.07|3556.39|3518.39|3550.46|3512.46|267
1600378200000|2020-09-17 21:30:00|3556.02|3518.02|3551.46|3513.46|3556.54|3518.54|3551.46|3513.46|266
1600378500000|2020-09-17 21:35:00|3551.49|3513.49|3555.94|3517.94|3555.94|3517.94|3551.39|3513.39|278
1600378800000|2020-09-17 21:40:00|3555.97|3517.97|3555.6|3517.6|3558.3|3520.3|3555.6|3517.6|266
1600379100000|2020-09-17 21:45:00|3555.66|3517.66|3554.01|3516.01|3556.02|3518.02|3553.94|3515.94|254
1600379400000|2020-09-17 21:50:00|3553.99|3515.99|3553.34|3515.34|3554.31|3516.31|3552.77|3514.77|265
1600379700000|2020-09-17 21:55:00|3553.32|3515.32|3554.85|3516.85|3554.89|3516.89|3553.11|3515.11|262
1600380000000|2020-09-17 22:00:00|3554.86|3516.86|3553.54|3515.54|3556.37|3518.37|3553.5|3515.5|270
1600380300000|2020-09-17 22:05:00|3553.52|3515.52|3548.19|3510.19|3553.77|3515.77|3547.88|3509.88|262
1600380600000|2020-09-17 22:10:00|3548.07|3510.07|3543.46|3505.46|3548.07|3510.07|3541.57|3503.57|268
1600380900000|2020-09-17 22:15:00|3543.38|3505.38|3540.99|3502.99|3545.48|3507.48|3540.2|3502.2|266
1600381200000|2020-09-17 22:20:00|3541.01|3503.01|3538.73|3500.73|3544.49|3506.49|3538.1|3500.1|272
1600381500000|2020-09-17 22:25:00|3538.81|3500.81|3542.57|3504.57|3544.42|3506.42|3538.68|3500.68|268
1600381800000|2020-09-17 22:30:00|3542.58|3504.58|3546.29|3508.29|3546.46|3508.46|3542.55|3504.55|259
1600382100000|2020-09-17 22:35:00|3546.54|3508.54|3541.27|3503.27|3546.56|3508.56|3541.27|3503.27|243
1600382400000|2020-09-17 22:40:00|3541.28|3503.28|3534.97|3496.97|3541.36|3503.36|3534.88|3496.88|261
1600382700000|2020-09-17 22:45:00|3534.94|3496.94|3530.42|3492.42|3535.37|3497.37|3527.35|3489.35|280
1600383000000|2020-09-17 22:50:00|3530.37|3492.37|3531.34|3493.34|3532.65|3494.65|3529.26|3491.26|272
1600383300000|2020-09-17 22:55:00|3531.3|3493.3|3532.66|3494.66|3534.33|3496.33|3530.82|3492.82|265
1600383600000|2020-09-17 23:00:00|3532.59|3494.59|3541.5|3503.5|3541.51|3503.51|3532.51|3494.51|273
1600383900000|2020-09-17 23:05:00|3541.55|3503.55|3539.99|3501.99|3544.89|3506.89|3539.65|3501.65|267
1600384200000|2020-09-17 23:10:00|3539.95|3501.95|3545.52|3507.52|3545.58|3507.58|3539.95|3501.95|263
1600384500000|2020-09-17 23:15:00|3545.51|3507.51|3545.02|3507.02|3546.94|3508.94|3543.41|3505.41|279
1600384800000|2020-09-17 23:20:00|3545|3507|3542.93|3504.93|3545.13|3507.13|3541.85|3503.85|252
1600385100000|2020-09-17 23:25:00|3542.99|3504.99|3542.75|3504.75|3545.96|3507.96|3541.87|3503.87|258
1600385400000|2020-09-17 23:30:00|3542.71|3504.71|3544.59|3506.59|3544.59|3506.59|3542.67|3504.67|241
1600385700000|2020-09-17 23:35:00|3544.63|3506.63|3547.33|3509.33|3547.96|3509.96|3544.59|3506.59|260
1600386000000|2020-09-17 23:40:00|3547.39|3509.39|3545.3|3507.3|3547.56|3509.56|3545.06|3507.06|268
1600386300000|2020-09-17 23:45:00|3545.23|3507.23|3538.15|3500.15|3545.27|3507.27|3538.15|3500.15|252
1600386600000|2020-09-17 23:50:00|3538.1|3500.1|3541.36|3503.36|3541.36|3503.36|3537.51|3499.51|268
1600386900000|2020-09-17 23:55:00|3541.26|3503.26|3543.13|3505.13|3543.22|3505.22|3540.78|3502.78|257
1600387200000|2020-09-18 00:00:00|3543.16|3505.16|3554.28|3516.28|3554.28|3516.28|3542.12|3504.12|278
1600387500000|2020-09-18 00:05:00|3554.6|3516.6|3555.35|3517.35|3558.57|3520.57|3553.33|3515.33|266
1600387800000|2020-09-18 00:10:00|3555.26|3517.26|3557.41|3519.41|3557.46|3519.46|3553.39|3515.39|270
1600388100000|2020-09-18 00:15:00|3557.43|3519.43|3547.14|3509.14|3557.8|3519.8|3547.14|3509.14|282
1600388400000|2020-09-18 00:20:00|3546.98|3508.98|3536.38|3498.38|3547.39|3509.39|3536.38|3498.38|272
1600388700000|2020-09-18 00:25:00|3536.43|3498.43|3532.21|3494.21|3538.04|3500.04|3531.47|3493.47|281
1600389000000|2020-09-18 00:30:00|3532.15|3494.15|3528.47|3490.47|3532.15|3494.15|3526.23|3488.23|274
1600389300000|2020-09-18 00:35:00|3528.43|3490.43|3527.73|3489.73|3531.42|3493.42|3525.38|3487.38|272
1600389600000|2020-09-18 00:40:00|3527.75|3489.75|3526.37|3488.37|3528.37|3490.37|3525.67|3487.67|262
1600389900000|2020-09-18 00:45:00|3526.41|3488.41|3528.69|3490.69|3532.29|3494.29|3526.35|3488.35|253
1600390200000|2020-09-18 00:50:00|3528.68|3490.68|3530.33|3492.33|3530.33|3492.33|3525.91|3487.91|264
1600390500000|2020-09-18 00:55:00|3530.35|3492.35|3530.08|3492.08|3530.35|3492.35|3527.71|3489.71|253
1600390800000|2020-09-18 01:00:00|3530.13|3492.13|3536.43|3498.43|3536.43|3498.43|3530.13|3492.13|263
1600391100000|2020-09-18 01:05:00|3536.39|3498.39|3534.74|3496.74|3536.91|3498.91|3534.37|3496.37|247
1600391400000|2020-09-18 01:10:00|3534.76|3496.76|3526.55|3488.55|3535.68|3497.68|3526.55|3488.55|260
1600391700000|2020-09-18 01:15:00|3526.57|3488.57|3525.76|3487.76|3526.58|3488.58|3523.78|3485.78|262
1600392000000|2020-09-18 01:20:00|3525.81|3487.81|3532.86|3494.86|3533.03|3495.03|3525.81|3487.81|266
1600392300000|2020-09-18 01:25:00|3532.85|3494.85|3530.7|3492.7|3537.01|3499.01|3530.7|3492.7|267
1600392600000|2020-09-18 01:30:00|3530.75|3492.75|3526.14|3488.14|3530.75|3492.75|3524.75|3486.75|277
1600392900000|2020-09-18 01:35:00|3526.16|3488.16|3531.74|3493.74|3531.91|3493.91|3526.11|3488.11|261
1600393200000|2020-09-18 01:40:00|3531.78|3493.78|3531.17|3493.17|3532.48|3494.48|3530.43|3492.43|282
1600393500000|2020-09-18 01:45:00|3531.16|3493.16|3531.86|3493.86|3532.72|3494.72|3530.89|3492.89|262
1600393800000|2020-09-18 01:50:00|3531.89|3493.89|3531.96|3493.96|3532.38|3494.38|3529.44|3491.44|263
1600394100000|2020-09-18 01:55:00|3531.99|3493.99|3533.03|3495.03|3535.01|3497.01|3531.99|3493.99|261
1600394400000|2020-09-18 02:00:00|3533.02|3495.02|3535.32|3497.32|3535.34|3497.34|3532.99|3494.99|263
1600394700000|2020-09-18 02:05:00|3535.23|3497.23|3535.12|3497.12|3535.86|3497.86|3534.09|3496.09|273
1600395000000|2020-09-18 02:10:00|3535.13|3497.13|3537.14|3499.14|3537.46|3499.46|3534.25|3496.25|265
1600395300000|2020-09-18 02:15:00|3537.16|3499.16|3536.22|3498.22|3537.21|3499.21|3533.79|3495.79|271
1600395600000|2020-09-18 02:20:00|3536.21|3498.21|3538.65|3500.65|3538.85|3500.85|3535.96|3497.96|267
1600395900000|2020-09-18 02:25:00|3538.64|3500.64|3543|3505|3543.39|3505.39|3538.64|3500.64|267
1600396200000|2020-09-18 02:30:00|3542.97|3504.97|3540.49|3502.49|3544.42|3506.42|3540.49|3502.49|270
1600396500000|2020-09-18 02:35:00|3540.48|3502.48|3539.32|3501.32|3540.51|3502.51|3538.17|3500.17|247
1600396800000|2020-09-18 02:40:00|3539.35|3501.35|3541.33|3503.33|3542.08|3504.08|3539.27|3501.27|255
1600397100000|2020-09-18 02:45:00|3541.3|3503.3|3543.57|3505.57|3543.57|3505.57|3540.02|3502.02|264
1600397400000|2020-09-18 02:50:00|3543.58|3505.58|3539.65|3501.65|3544.68|3506.68|3539.39|3501.39|267
1600397700000|2020-09-18 02:55:00|3539.74|3501.74|3540.87|3502.87|3541.07|3503.07|3538.73|3500.73|267
1600398000000|2020-09-18 03:00:00|3540.69|3502.69|3541.9|3503.9|3542.86|3504.86|3540.64|3502.64|258
1600398300000|2020-09-18 03:05:00|3541.83|3503.83|3540.57|3502.57|3541.83|3503.83|3540.15|3502.15|265
1600398600000|2020-09-18 03:10:00|3540.56|3502.56|3539.76|3501.76|3541.64|3503.64|3539.12|3501.12|264
1600398900000|2020-09-18 03:15:00|3539.7|3501.7|3541.12|3503.12|3541.79|3503.79|3539.39|3501.39|269
1600399200000|2020-09-18 03:20:00|3541.07|3503.07|3538.14|3500.14|3541.16|3503.16|3538.14|3500.14|244
1600399500000|2020-09-18 03:25:00|3538.15|3500.15|3538.9|3500.9|3540.03|3502.03|3538.11|3500.11|274
1600399800000|2020-09-18 03:30:00|3538.87|3500.87|3541.63|3503.63|3541.63|3503.63|3537.8|3499.8|263
1600400100000|2020-09-18 03:35:00|3541.7|3503.7|3544.68|3506.68|3545.12|3507.12|3541.65|3503.65|265
1600400400000|2020-09-18 03:40:00|3544.66|3506.66|3544.43|3506.43|3544.66|3506.66|3542.93|3504.93|262
1600400700000|2020-09-18 03:45:00|3544.41|3506.41|3545.03|3507.03|3545.31|3507.31|3544.17|3506.17|266
1600401000000|2020-09-18 03:50:00|3545.07|3507.07|3545.47|3507.47|3546.01|3508.01|3544.6|3506.6|261
1600401300000|2020-09-18 03:55:00|3545.42|3507.42|3544.31|3506.31|3546.89|3508.89|3544.19|3506.19|258
1600401600000|2020-09-18 04:00:00|3544.36|3506.36|3538.67|3500.67|3544.38|3506.38|3538.46|3500.46|264
1600401900000|2020-09-18 04:05:00|3538.65|3500.65|3520.61|3482.61|3538.65|3500.65|3519.43|3481.43|277
1600402200000|2020-09-18 04:10:00|3520.65|3482.65|3521.25|3483.25|3521.65|3483.65|3517.04|3479.04|282
1600402500000|2020-09-18 04:15:00|3521.38|3483.38|3525.48|3487.48|3525.7|3487.7|3520.64|3482.64|278
1600402800000|2020-09-18 04:20:00|3525.29|3487.29|3522.62|3484.62|3525.84|3487.84|3522.6|3484.6|270
1600403100000|2020-09-18 04:25:00|3522.63|3484.63|3517.94|3479.94|3522.63|3484.63|3516.78|3478.78|274
1600403400000|2020-09-18 04:30:00|3517.99|3479.99|3528.34|3490.34|3529.64|3491.64|3517.91|3479.91|270
1600403700000|2020-09-18 04:35:00|3528.3|3490.3|3529.11|3491.11|3529.97|3491.97|3527.67|3489.67|268
1600404000000|2020-09-18 04:40:00|3529.12|3491.12|3526.71|3488.71|3529.44|3491.44|3526.71|3488.71|273
1600404300000|2020-09-18 04:45:00|3526.63|3488.63|3518.97|3480.97|3526.63|3488.63|3518.89|3480.89|260
1600404600000|2020-09-18 04:50:00|3519.02|3481.02|3517.58|3479.58|3523.63|3485.63|3517.58|3479.58|262
1600404900000|2020-09-18 04:55:00|3517.59|3479.59|3520.88|3482.88|3520.88|3482.88|3516.02|3478.02|289
1600405200000|2020-09-18 05:00:00|3520.83|3482.83|3519.29|3481.29|3522.29|3484.29|3518.05|3480.05|262
1600405500000|2020-09-18 05:05:00|3519.27|3481.27|3526.55|3488.55|3526.57|3488.57|3519.19|3481.19|261
1600405800000|2020-09-18 05:10:00|3526.56|3488.56|3523.53|3485.53|3527.32|3489.32|3523.49|3485.49|257
1600406100000|2020-09-18 05:15:00|3523.54|3485.54|3526|3488|3527.19|3489.19|3523.46|3485.46|264
1600406400000|2020-09-18 05:20:00|3525.98|3487.98|3526.24|3488.24|3526.34|3488.34|3524.94|3486.94|258
1600406700000|2020-09-18 05:25:00|3526.23|3488.23|3528.81|3490.81|3529.6|3491.6|3526.1|3488.1|271
1600407000000|2020-09-18 05:30:00|3528.71|3490.71|3526.58|3488.58|3529.68|3491.68|3526.37|3488.37|269
1600407300000|2020-09-18 05:35:00|3526.6|3488.6|3527.64|3489.64|3527.64|3489.64|3525.88|3487.88|253
1600407600000|2020-09-18 05:40:00|3527.7|3489.7|3529.93|3491.93|3531.31|3493.31|3527.7|3489.7|269
1600407900000|2020-09-18 05:45:00|3529.91|3491.91|3531.84|3493.84|3531.9|3493.9|3529.87|3491.87|255
1600408200000|2020-09-18 05:50:00|3531.83|3493.83|3532.58|3494.58|3532.71|3494.71|3531.83|3493.83|254
1600408500000|2020-09-18 05:55:00|3532.56|3494.56|3536.63|3498.63|3536.63|3498.63|3532.18|3494.18|264
1600408800000|2020-09-18 06:00:00|3536.66|3498.66|3535.45|3497.45|3537.96|3499.96|3533.95|3495.95|269
1600409100000|2020-09-18 06:05:00|3535.49|3497.49|3535.13|3497.13|3536.46|3498.46|3534.66|3496.66|251
1600409400000|2020-09-18 06:10:00|3535.11|3497.11|3532.97|3494.97|3535.11|3497.11|3532.8|3494.8|247
1600409700000|2020-09-18 06:15:00|3532.94|3494.94|3528.92|3490.92|3533.23|3495.23|3528.92|3490.92|256
1600410000000|2020-09-18 06:20:00|3528.87|3490.87|3529.27|3491.27|3529.9|3491.9|3527.02|3489.02|271
1600410300000|2020-09-18 06:25:00|3529.23|3491.23|3530.65|3492.65|3531.56|3493.56|3528.66|3490.66|243
1600410600000|2020-09-18 06:30:00|3530.7|3492.7|3536.84|3498.84|3537.01|3499.01|3530.59|3492.59|258
1600410900000|2020-09-18 06:35:00|3536.81|3498.81|3539.37|3501.37|3539.37|3501.37|3536.81|3498.81|271
1600411200000|2020-09-18 06:40:00|3539.45|3501.45|3546.92|3508.92|3546.92|3508.92|3538.98|3500.98|277
1600411500000|2020-09-18 06:45:00|3546.86|3508.86|3551.88|3513.88|3552.51|3514.51|3545.87|3507.87|270
1600411800000|2020-09-18 06:50:00|3551.81|3513.81|3551.14|3513.14|3555.86|3517.86|3550.3|3512.3|280
1600412100000|2020-09-18 06:55:00|3551.18|3513.18|3554.75|3516.75|3555.04|3517.04|3551.18|3513.18|267
1600412400000|2020-09-18 07:00:00|3554.77|3516.77|3550.42|3512.42|3554.77|3516.77|3549.6|3511.6|268
1600412700000|2020-09-18 07:05:00|3550.44|3512.44|3548.7|3510.7|3550.75|3512.75|3548.67|3510.67|236
1600413000000|2020-09-18 07:10:00|3548.72|3510.72|3547.33|3509.33|3550.65|3512.65|3547.08|3509.08|274
1600413300000|2020-09-18 07:15:00|3547.38|3509.38|3549|3511|3549.24|3511.24|3546.21|3508.21|256
1600413600000|2020-09-18 07:20:00|3549.03|3511.03|3547.39|3509.39|3549.43|3511.43|3547.22|3509.22|246
1600413900000|2020-09-18 07:25:00|3547.41|3509.41|3545.41|3507.41|3547.46|3509.46|3544.47|3506.47|268
1600414200000|2020-09-18 07:30:00|3545.42|3507.42|3541.42|3503.42|3545.88|3507.88|3541.04|3503.04|270
1600414500000|2020-09-18 07:35:00|3541.39|3503.39|3543.32|3505.32|3543.7|3505.7|3541.39|3503.39|265
1600414800000|2020-09-18 07:40:00|3543.34|3505.34|3545.42|3507.42|3546.3|3508.3|3542.86|3504.86|248
1600415100000|2020-09-18 07:45:00|3545.45|3507.45|3547.96|3509.96|3548.08|3510.08|3545.31|3507.31|238
1600415400000|2020-09-18 07:50:00|3547.88|3509.88|3546.52|3508.52|3548.57|3510.57|3545.47|3507.47|246
1600415700000|2020-09-18 07:55:00|3546.54|3508.54|3542.59|3504.59|3547.19|3509.19|3540.83|3502.83|266
1600416000000|2020-09-18 08:00:00|3542.73|3504.73|3544.68|3506.68|3545.05|3507.05|3542.32|3504.32|270
1600416300000|2020-09-18 08:05:00|3544.77|3506.77|3536.88|3498.88|3544.77|3506.77|3536.88|3498.88|258
1600416600000|2020-09-18 08:10:00|3536.85|3498.85|3533.45|3495.45|3536.85|3498.85|3532.39|3494.39|271
1600416900000|2020-09-18 08:15:00|3533.46|3495.46|3536.52|3498.52|3536.53|3498.53|3531.02|3493.02|270
1600417200000|2020-09-18 08:20:00|3536.53|3498.53|3539.3|3501.3|3539.9|3501.9|3536.53|3498.53|264
1600417500000|2020-09-18 08:25:00|3539.34|3501.34|3535.67|3497.67|3540.32|3502.32|3535.35|3497.35|271
1600417800000|2020-09-18 08:30:00|3535.66|3497.66|3533.85|3495.85|3536.11|3498.11|3533.12|3495.12|249
1600418100000|2020-09-18 08:35:00|3533.87|3495.87|3539.31|3501.31|3539.32|3501.32|3533.65|3495.65|265
1600418400000|2020-09-18 08:40:00|3539.32|3501.32|3539.76|3501.76|3541.9|3503.9|3539.14|3501.14|261
1600418700000|2020-09-18 08:45:00|3539.81|3501.81|3541.17|3503.17|3541.76|3503.76|3539.4|3501.4|240
1600419000000|2020-09-18 08:50:00|3541.19|3503.19|3538.23|3500.23|3541.19|3503.19|3537.41|3499.41|257
1600419300000|2020-09-18 08:55:00|3538.24|3500.24|3549.01|3511.01|3549.11|3511.11|3537.62|3499.62|257
1600419600000|2020-09-18 09:00:00|3549.06|3511.06|3548.25|3510.25|3549.18|3511.18|3546.87|3508.87|251
1600419900000|2020-09-18 09:05:00|3548.29|3510.29|3551.03|3513.03|3551.11|3513.11|3548.29|3510.29|262
1600420200000|2020-09-18 09:10:00|3551.09|3513.09|3554.82|3516.82|3554.82|3516.82|3550.47|3512.47|264
1600420500000|2020-09-18 09:15:00|3554.88|3516.88|3553.98|3515.98|3555.91|3517.91|3552.47|3514.47|266
1600420800000|2020-09-18 09:20:00|3553.96|3515.96|3557.63|3519.63|3558.99|3520.99|3553.69|3515.69|270
1600421100000|2020-09-18 09:25:00|3557.55|3519.55|3556.3|3518.3|3558.58|3520.58|3556.12|3518.12|279
1600421400000|2020-09-18 09:30:00|3556.27|3518.27|3560.85|3522.85|3560.88|3522.88|3555.7|3517.7|264
1600421700000|2020-09-18 09:35:00|3560.82|3522.82|3564.39|3526.39|3565.61|3527.61|3560.77|3522.77|264
1600422000000|2020-09-18 09:40:00|3564.42|3526.42|3566.32|3528.32|3570.67|3532.67|3564.26|3526.26|278
1600422300000|2020-09-18 09:45:00|3566.2|3528.2|3566.82|3528.82|3571.47|3533.47|3566.2|3528.2|276
1600422600000|2020-09-18 09:50:00|3566.71|3528.71|3565.77|3527.77|3567.51|3529.51|3565.77|3527.77|259
1600422900000|2020-09-18 09:55:00|3565.69|3527.69|3566.85|3528.85|3568.98|3530.98|3565.68|3527.68|265
1600423200000|2020-09-18 10:00:00|3566.89|3528.89|3562.02|3524.02|3567.47|3529.47|3561.37|3523.37|273
1600423500000|2020-09-18 10:05:00|3562|3524|3559.77|3521.77|3562|3524|3558.82|3520.82|259
1600423800000|2020-09-18 10:10:00|3559.89|3521.89|3564.75|3526.75|3565.54|3527.54|3559.76|3521.76|281
1600424100000|2020-09-18 10:15:00|3564.63|3526.63|3562.17|3524.17|3564.81|3526.81|3561.87|3523.87|263
1600424400000|2020-09-18 10:20:00|3562.26|3524.26|3565.18|3527.18|3565.18|3527.18|3562.17|3524.17|269
1600424700000|2020-09-18 10:25:00|3565.21|3527.21|3562.49|3524.49|3566.18|3528.18|3562.48|3524.48|268
1600425000000|2020-09-18 10:30:00|3562.47|3524.47|3560.09|3522.09|3562.5|3524.5|3560.08|3522.08|263
1600425300000|2020-09-18 10:35:00|3560.08|3522.08|3558.84|3520.84|3561.54|3523.54|3558.22|3520.22|273
1600425600000|2020-09-18 10:40:00|3558.79|3520.79|3552.43|3514.43|3558.9|3520.9|3552.43|3514.43|270
1600425900000|2020-09-18 10:45:00|3552.32|3514.32|3550.19|3512.19|3552.77|3514.77|3550.18|3512.18|246
1600426200000|2020-09-18 10:50:00|3550.16|3512.16|3551.75|3513.75|3553.74|3515.74|3550.12|3512.12|278
1600426500000|2020-09-18 10:55:00|3551.71|3513.71|3549.91|3511.91|3552.39|3514.39|3549.72|3511.72|272
1600426800000|2020-09-18 11:00:00|3549.93|3511.93|3552.1|3514.1|3553.12|3515.12|3549.49|3511.49|271
1600427100000|2020-09-18 11:05:00|3552.15|3514.15|3554|3516|3554.48|3516.48|3551.61|3513.61|256
1600427400000|2020-09-18 11:10:00|3554.01|3516.01|3553.32|3515.32|3554.47|3516.47|3553.32|3515.32|255
1600427700000|2020-09-18 11:15:00|3553.26|3515.26|3556.71|3518.71|3556.71|3518.71|3553.26|3515.26|263
1600428000000|2020-09-18 11:20:00|3556.93|3518.93|3557.01|3519.01|3558.39|3520.39|3556.56|3518.56|262
1600428300000|2020-09-18 11:25:00|3557.03|3519.03|3555.98|3517.98|3557.07|3519.07|3555.33|3517.33|258
1600428600000|2020-09-18 11:30:00|3555.96|3517.96|3554.28|3516.28|3556.03|3518.03|3553.16|3515.16|266
1600428900000|2020-09-18 11:35:00|3554.3|3516.3|3553.45|3515.45|3554.75|3516.75|3553.44|3515.44|247
1600429200000|2020-09-18 11:40:00|3553.43|3515.43|3554.31|3516.31|3554.37|3516.37|3552.1|3514.1|252
1600429500000|2020-09-18 11:45:00|3554.41|3516.41|3554.22|3516.22|3555.31|3517.31|3554.17|3516.17|251
1600429800000|2020-09-18 11:50:00|3554.19|3516.19|3551.85|3513.85|3554.72|3516.72|3551.76|3513.76|259
1600430100000|2020-09-18 11:55:00|3551.8|3513.8|3548.47|3510.47|3551.83|3513.83|3546.86|3508.86|261
1600430400000|2020-09-18 12:00:00|3548.56|3510.56|3551.43|3513.43|3551.59|3513.59|3548.55|3510.55|266
1600430700000|2020-09-18 12:05:00|3551.49|3513.49|3553.4|3515.4|3553.59|3515.59|3551.49|3513.49|251
1600431000000|2020-09-18 12:10:00|3553.39|3515.39|3549.4|3511.4|3553.4|3515.4|3549.37|3511.37|260
1600431300000|2020-09-18 12:15:00|3549.37|3511.37|3543.62|3505.62|3549.37|3511.37|3542.59|3504.59|266
1600431600000|2020-09-18 12:20:00|3543.66|3505.66|3541.02|3503.02|3543.69|3505.69|3539.25|3501.25|272
1600431900000|2020-09-18 12:25:00|3540.97|3502.97|3542.94|3504.94|3543.7|3505.7|3540.42|3502.42|265
1600432200000|2020-09-18 12:30:00|3543|3505|3541.17|3503.17|3543.21|3505.21|3540.83|3502.83|252
1600432500000|2020-09-18 12:35:00|3541.15|3503.15|3546.85|3508.85|3546.9|3508.9|3539.6|3501.6|274
1600432800000|2020-09-18 12:40:00|3546.89|3508.89|3550.24|3512.24|3551.88|3513.88|3546.69|3508.69|263
1600433100000|2020-09-18 12:45:00|3550.2|3512.2|3554.16|3516.16|3555.07|3517.07|3549.91|3511.91|277
1600433400000|2020-09-18 12:50:00|3553.97|3515.97|3553.29|3515.29|3553.97|3515.97|3552.58|3514.58|244
1600433700000|2020-09-18 12:55:00|3553.31|3515.31|3554.17|3516.17|3554.2|3516.2|3552.37|3514.37|238
1600434000000|2020-09-18 13:00:00|3554.13|3516.13|3554.11|3516.11|3554.33|3516.33|3553.07|3515.07|242
1600434300000|2020-09-18 13:05:00|3554.13|3516.13|3552.54|3514.54|3556.67|3518.67|3552.52|3514.52|260
1600434600000|2020-09-18 13:10:00|3552.55|3514.55|3550.35|3512.35|3552.55|3514.55|3549.3|3511.3|263
1600434900000|2020-09-18 13:15:00|3550.32|3512.32|3555.5|3517.5|3555.52|3517.52|3548.82|3510.82|264
1600435200000|2020-09-18 13:20:00|3555.49|3517.49|3549.02|3511.02|3556.51|3518.51|3548.93|3510.93|275
1600435500000|2020-09-18 13:25:00|3549.24|3511.24|3549.5|3511.5|3551.45|3513.45|3547.31|3509.31|266
1600435800000|2020-09-18 13:30:00|3549.51|3511.51|3546.01|3508.01|3549.57|3511.57|3544.83|3506.83|273
1600436100000|2020-09-18 13:35:00|3546.02|3508.02|3540.04|3502.04|3546.13|3508.13|3540.04|3502.04|262
1600436400000|2020-09-18 13:40:00|3540.08|3502.08|3541.27|3503.27|3541.82|3503.82|3538.83|3500.83|268
1600436700000|2020-09-18 13:45:00|3541.22|3503.22|3528.87|3490.87|3541.22|3503.22|3528.02|3490.02|273
1600437000000|2020-09-18 13:50:00|3528.9|3490.9|3524.11|3486.11|3528.97|3490.97|3522.92|3484.92|295
1600437300000|2020-09-18 13:55:00|3524.12|3486.12|3525.02|3487.02|3528.49|3490.49|3522.2|3484.2|263
1600437600000|2020-09-18 14:00:00|3524.92|3486.92|3532.92|3494.92|3533.06|3495.06|3523.71|3485.71|273
1600437900000|2020-09-18 14:05:00|3532.88|3494.88|3533.75|3495.75|3534.4|3496.4|3531.72|3493.72|274
1600438200000|2020-09-18 14:10:00|3533.66|3495.66|3537.11|3499.11|3537.11|3499.11|3531.43|3493.43|274
1600438500000|2020-09-18 14:15:00|3537.18|3499.18|3536.74|3498.74|3539.17|3501.17|3536.72|3498.72|265
1600438800000|2020-09-18 14:20:00|3536.73|3498.73|3535.18|3497.18|3537.05|3499.05|3534.12|3496.12|272
1600439100000|2020-09-18 14:25:00|3535.14|3497.14|3530.21|3492.21|3535.24|3497.24|3529.24|3491.24|273
1600439400000|2020-09-18 14:30:00|3530.23|3492.23|3534.05|3496.05|3534.19|3496.19|3529.01|3491.01|269
1600439700000|2020-09-18 14:35:00|3534.08|3496.08|3534.72|3496.72|3535.19|3497.19|3533.41|3495.41|262
1600440000000|2020-09-18 14:40:00|3534.64|3496.64|3533.49|3495.49|3534.82|3496.82|3531.12|3493.12|264
1600440300000|2020-09-18 14:45:00|3533.46|3495.46|3536.32|3498.32|3536.82|3498.82|3533.46|3495.46|268
1600440600000|2020-09-18 14:50:00|3536.36|3498.36|3533.31|3495.31|3537.34|3499.34|3533.31|3495.31|271
1600440900000|2020-09-18 14:55:00|3533.36|3495.36|3534.9|3496.9|3535.1|3497.1|3532.27|3494.27|269
1600441200000|2020-09-18 15:00:00|3535|3497|3528.94|3490.94|3535|3497|3528.5|3490.5|264
1600441500000|2020-09-18 15:05:00|3528.92|3490.92|3527.41|3489.41|3530.84|3492.84|3527.16|3489.16|272
1600441800000|2020-09-18 15:10:00|3527.39|3489.39|3524.97|3486.97|3527.39|3489.39|3524.97|3486.97|280
1600442100000|2020-09-18 15:15:00|3524.87|3486.87|3512.28|3474.28|3525.41|3487.41|3512.28|3474.28|273
1600442400000|2020-09-18 15:20:00|3512.23|3474.23|3513.05|3475.05|3513.56|3475.56|3510.95|3472.95|290
1600442700000|2020-09-18 15:25:00|3513.07|3475.07|3500.91|3462.91|3513.3|3475.3|3493.73|3455.73|289
1600443000000|2020-09-18 15:30:00|3500.82|3462.82|3492.28|3454.28|3501.05|3463.05|3491.39|3453.39|293
1600443300000|2020-09-18 15:35:00|3492.13|3454.13|3494.72|3456.72|3495.23|3457.23|3491.93|3453.93|284
1600443600000|2020-09-18 15:40:00|3494.75|3456.75|3501.5|3463.5|3502.72|3464.72|3494.69|3456.69|279
1600443900000|2020-09-18 15:45:00|3501.49|3463.49|3504.47|3466.47|3505.23|3467.23|3496.74|3458.74|284
1600444200000|2020-09-18 15:50:00|3504.42|3466.42|3505.09|3467.09|3505.54|3467.54|3502.08|3464.08|273
1600444500000|2020-09-18 15:55:00|3505.05|3467.05|3502.35|3464.35|3506.36|3468.36|3501.79|3463.79|270
1600444800000|2020-09-18 16:00:00|3502.43|3464.43|3504.6|3466.6|3506.3|3468.3|3498.22|3460.22|276
1600445100000|2020-09-18 16:05:00|3504.5|3466.5|3500.34|3462.34|3504.5|3466.5|3494.81|3456.81|280
1600445400000|2020-09-18 16:10:00|3500.4|3462.4|3490.6|3452.6|3500.47|3462.47|3487.56|3449.56|279
1600445700000|2020-09-18 16:15:00|3490.62|3452.62|3502.57|3464.57|3503.88|3465.88|3488.56|3450.56|284
1600446000000|2020-09-18 16:20:00|3502.64|3464.64|3498.97|3460.97|3504.38|3466.38|3498.96|3460.96|269
1600446300000|2020-09-18 16:25:00|3499.01|3461.01|3506.09|3468.09|3506.32|3468.32|3498.84|3460.84|276
1600446600000|2020-09-18 16:30:00|3506.1|3468.1|3505.1|3467.1|3507.01|3469.01|3502.75|3464.75|269
1600446900000|2020-09-18 16:35:00|3505.04|3467.04|3509.05|3471.05|3509.31|3471.31|3500.8|3462.8|270
1600447200000|2020-09-18 16:40:00|3509.11|3471.11|3512.52|3474.52|3512.8|3474.8|3509.04|3471.04|265
1600447500000|2020-09-18 16:45:00|3512.49|3474.49|3509.3|3471.3|3512.5|3474.5|3508.2|3470.2|271
1600447800000|2020-09-18 16:50:00|3509.2|3471.2|3507.58|3469.58|3512.75|3474.75|3507.58|3469.58|275
1600448100000|2020-09-18 16:55:00|3507.44|3469.44|3504.07|3466.07|3507.79|3469.79|3502.45|3464.45|273
1600448400000|2020-09-18 17:00:00|3504.02|3466.02|3499|3461|3504.04|3466.04|3497.27|3459.27|280
1600448700000|2020-09-18 17:05:00|3499.1|3461.1|3492.44|3454.44|3499.1|3461.1|3492.44|3454.44|276
1600449000000|2020-09-18 17:10:00|3492.34|3454.34|3506.07|3468.07|3506.14|3468.14|3492.21|3454.21|274
1600449300000|2020-09-18 17:15:00|3505.96|3467.96|3502.93|3464.93|3506.29|3468.29|3502.93|3464.93|261
1600449600000|2020-09-18 17:20:00|3502.97|3464.97|3497.49|3459.49|3503.51|3465.51|3497.45|3459.45|265
1600449900000|2020-09-18 17:25:00|3497.46|3459.46|3480.46|3442.46|3497.47|3459.47|3479.96|3441.96|273
1600450200000|2020-09-18 17:30:00|3480.26|3442.26|3463.88|3425.88|3480.26|3442.26|3460.36|3422.36|296
1600450500000|2020-09-18 17:35:00|3463.78|3425.78|3459.66|3421.66|3466.67|3428.67|3456.52|3418.52|293
1600450800000|2020-09-18 17:40:00|3459.73|3421.73|3465.08|3427.08|3465.11|3427.11|3457.75|3419.75|272
1600451100000|2020-09-18 17:45:00|3465.36|3427.36|3465.18|3427.18|3465.87|3427.87|3462.01|3424.01|281
1600451400000|2020-09-18 17:50:00|3465.05|3427.05|3462.07|3424.07|3468.81|3430.81|3461.55|3423.55|283
1600451700000|2020-09-18 17:55:00|3462.11|3424.11|3464.35|3426.35|3466.44|3428.44|3462.11|3424.11|273
1600452000000|2020-09-18 18:00:00|3464.42|3426.42|3458.35|3420.35|3464.42|3426.42|3455.59|3417.59|278
1600452300000|2020-09-18 18:05:00|3458.31|3420.31|3463.56|3425.56|3465.71|3427.71|3458.31|3420.31|281
1600452600000|2020-09-18 18:10:00|3463.51|3425.51|3465.57|3427.57|3465.72|3427.72|3462.62|3424.62|288
1600452900000|2020-09-18 18:15:00|3465.56|3427.56|3463.21|3425.21|3467.99|3429.99|3462.63|3424.63|283
1600453200000|2020-09-18 18:20:00|3463.24|3425.24|3464.38|3426.38|3466.41|3428.41|3462.91|3424.91|268
1600453500000|2020-09-18 18:25:00|3464.41|3426.41|3470.14|3432.14|3470.19|3432.19|3463.57|3425.57|273
1600453800000|2020-09-18 18:30:00|3470.13|3432.13|3474.69|3436.69|3475.91|3437.91|3469.83|3431.83|274
1600454100000|2020-09-18 18:35:00|3474.73|3436.73|3483.47|3445.47|3483.47|3445.47|3474.29|3436.29|278
1600454400000|2020-09-18 18:40:00|3483.42|3445.42|3483.39|3445.39|3484.76|3446.76|3483.19|3445.19|280
1600454700000|2020-09-18 18:45:00|3483.4|3445.4|3484.83|3446.83|3485.72|3447.72|3482.05|3444.05|271
1600455000000|2020-09-18 18:50:00|3484.89|3446.89|3479.22|3441.22|3484.91|3446.91|3479.21|3441.21|274
1600455300000|2020-09-18 18:55:00|3479.28|3441.28|3481.64|3443.64|3481.97|3443.97|3477.62|3439.62|268
1600455600000|2020-09-18 19:00:00|3481.61|3443.61|3479.38|3441.38|3481.61|3443.61|3474.74|3436.74|268
1600455900000|2020-09-18 19:05:00|3479.36|3441.36|3485.1|3447.1|3485.25|3447.25|3478.6|3440.6|275
1600456200000|2020-09-18 19:10:00|3485.07|3447.07|3480.67|3442.67|3486.66|3448.66|3480.56|3442.56|269
1600456500000|2020-09-18 19:15:00|3480.75|3442.75|3481.92|3443.92|3482.17|3444.17|3478.74|3440.74|260
1600456800000|2020-09-18 19:20:00|3481.91|3443.91|3477.17|3439.17|3482.24|3444.24|3472.57|3434.57|270
1600457100000|2020-09-18 19:25:00|3477.12|3439.12|3479.43|3441.43|3480.47|3442.47|3476.91|3438.91|267
1600457400000|2020-09-18 19:30:00|3479.48|3441.48|3479.47|3441.47|3482.65|3444.65|3478.65|3440.65|257
1600457700000|2020-09-18 19:35:00|3479.48|3441.48|3480.11|3442.11|3484.11|3446.11|3479.47|3441.47|264
1600458000000|2020-09-18 19:40:00|3479.9|3441.9|3480.13|3442.13|3481.3|3443.3|3479.78|3441.78|271
1600458300000|2020-09-18 19:45:00|3480.14|3442.14|3485.62|3447.62|3485.62|3447.62|3479.88|3441.88|276
1600458600000|2020-09-18 19:50:00|3485.6|3447.6|3480.98|3442.98|3485.6|3447.6|3480.88|3442.88|275
1600458900000|2020-09-18 19:55:00|3480.99|3442.99|3483.39|3445.39|3485.7|3447.7|3480.86|3442.86|285
1600459200000|2020-09-18 20:00:00|3483.36|3445.36|3478.7|3440.7|3483.54|3445.54|3475.56|3437.56|275
1600459500000|2020-09-18 20:05:00|3478.81|3440.81|3476.11|3438.11|3479.31|3441.31|3476.09|3438.09|256
1600459800000|2020-09-18 20:10:00|3476.09|3438.09|3475.81|3437.81|3476.53|3438.53|3474.27|3436.27|277
1600460100000|2020-09-18 20:15:00|3475.86|3437.86|3481.57|3443.57|3481.57|3443.57|3475.15|3437.15|259
1600460400000|2020-09-18 20:20:00|3481.58|3443.58|3490.71|3452.71|3492.81|3454.81|3481.58|3443.58|284
1600460700000|2020-09-18 20:25:00|3490.74|3452.74|3493.04|3455.04|3494.41|3456.41|3489.34|3451.34|281
1600461000000|2020-09-18 20:30:00|3492.83|3454.83|3492.58|3454.58|3493.17|3455.17|3490.32|3452.32|268
1600461300000|2020-09-18 20:35:00|3492.53|3454.53|3495.1|3457.1|3495.18|3457.18|3492.22|3454.22|277
1600461600000|2020-09-18 20:40:00|3495.12|3457.12|3490.11|3452.11|3495.33|3457.33|3487.63|3449.63|263
1600461900000|2020-09-18 20:45:00|3490.19|3452.19|3491.65|3453.65|3491.65|3453.65|3489.53|3451.53|254
1600462200000|2020-09-18 20:50:00|3491.7|3453.7|3489.33|3451.33|3491.71|3453.71|3487.84|3449.84|269
1600462500000|2020-09-18 20:55:00|3489.27|3451.27|3485.42|3447.42|3489.27|3451.27|3485.24|3447.24|218
1600498800000|2020-09-19 07:00:00|3497.25|3459.25|3495.47|3457.47|3497.83|3459.83|3495.47|3457.47|199
1600499100000|2020-09-19 07:05:00|3495.46|3457.46|3494.54|3456.54|3495.59|3457.59|3493.98|3455.98|265
1600499400000|2020-09-19 07:10:00|3494.49|3456.49|3492.89|3454.89|3494.55|3456.55|3492.05|3454.05|251
1600499700000|2020-09-19 07:15:00|3492.87|3454.87|3493.26|3455.26|3494.04|3456.04|3492.84|3454.84|255
1600500000000|2020-09-19 07:20:00|3493.23|3455.23|3488.94|3450.94|3493.29|3455.29|3488.33|3450.33|250
1600500300000|2020-09-19 07:25:00|3488.91|3450.91|3484.55|3446.55|3488.91|3450.91|3483.78|3445.78|255
1600500600000|2020-09-19 07:30:00|3484.54|3446.54|3485.29|3447.29|3485.68|3447.68|3484.11|3446.11|245
1600500900000|2020-09-19 07:35:00|3485.31|3447.31|3482.77|3444.77|3485.31|3447.31|3479.82|3441.82|251
1600501200000|2020-09-19 07:40:00|3482.72|3444.72|3484.62|3446.62|3484.97|3446.97|3482.26|3444.26|259
1600501500000|2020-09-19 07:45:00|3484.67|3446.67|3483.67|3445.67|3485.31|3447.31|3483.48|3445.48|255
1600501800000|2020-09-19 07:50:00|3483.74|3445.74|3480.48|3442.48|3483.74|3445.74|3480.48|3442.48|253
1600502100000|2020-09-19 07:55:00|3480.42|3442.42|3474.89|3436.89|3480.84|3442.84|3474.87|3436.87|256
1600502400000|2020-09-19 08:00:00|3474.9|3436.9|3471.37|3433.37|3480.61|3442.61|3471.31|3433.31|273
1600502700000|2020-09-19 08:05:00|3471.23|3433.23|3475.08|3437.08|3476.29|3438.29|3471.05|3433.05|267
1600503000000|2020-09-19 08:10:00|3475.13|3437.13|3473.53|3435.53|3475.4|3437.4|3473.45|3435.45|264
1600503300000|2020-09-19 08:15:00|3473.49|3435.49|3477.59|3439.59|3478.54|3440.54|3473.2|3435.2|257
1600503600000|2020-09-19 08:20:00|3477.55|3439.55|3478.9|3440.9|3479.42|3441.42|3477.43|3439.43|250
1600503900000|2020-09-19 08:25:00|3478.93|3440.93|3480.13|3442.13|3480.32|3442.32|3478.66|3440.66|246
1600504200000|2020-09-19 08:30:00|3480.1|3442.1|3482.01|3444.01|3484.99|3446.99|3480.1|3442.1|266
1600504500000|2020-09-19 08:35:00|3481.98|3443.98|3483.01|3445.01|3483.13|3445.13|3480.99|3442.99|244
1600504800000|2020-09-19 08:40:00|3483.02|3445.02|3484.37|3446.37|3486.03|3448.03|3482.91|3444.91|258
1600505100000|2020-09-19 08:45:00|3484.38|3446.38|3484.07|3446.07|3485.4|3447.4|3483.97|3445.97|256
1600505400000|2020-09-19 08:50:00|3484.05|3446.05|3485.63|3447.63|3485.64|3447.64|3483.11|3445.11|259
1600505700000|2020-09-19 08:55:00|3485.71|3447.71|3487.59|3449.59|3487.62|3449.62|3485.71|3447.71|256
1600506000000|2020-09-19 09:00:00|3487.62|3449.62|3485.99|3447.99|3487.69|3449.69|3485.8|3447.8|213
1600506300000|2020-09-19 09:05:00|3485.98|3447.98|3489.55|3451.55|3489.57|3451.57|3485.47|3447.47|216
1600506600000|2020-09-19 09:10:00|3489.59|3451.59|3489.18|3451.18|3489.59|3451.59|3488.43|3450.43|244
1600506900000|2020-09-19 09:15:00|3489.23|3451.23|3491.52|3453.52|3491.56|3453.56|3488.94|3450.94|252
1600507200000|2020-09-19 09:20:00|3491.5|3453.5|3489.07|3451.07|3492.32|3454.32|3489.04|3451.04|267
1600507500000|2020-09-19 09:25:00|3489.01|3451.01|3490.14|3452.14|3491|3453|3488.45|3450.45|249
1600507800000|2020-09-19 09:30:00|3490.13|3452.13|3489.51|3451.51|3490.18|3452.18|3488.7|3450.7|240
1600508100000|2020-09-19 09:35:00|3489.43|3451.43|3491.81|3453.81|3491.81|3453.81|3489.41|3451.41|240
1600508400000|2020-09-19 09:40:00|3491.86|3453.86|3492.36|3454.36|3493.02|3455.02|3491.69|3453.69|242
1600508700000|2020-09-19 09:45:00|3492.38|3454.38|3489.87|3451.87|3492.42|3454.42|3489.82|3451.82|229
1600509000000|2020-09-19 09:50:00|3489.89|3451.89|3491.4|3453.4|3491.51|3453.51|3489.5|3451.5|249
1600509300000|2020-09-19 09:55:00|3491.42|3453.42|3490.11|3452.11|3491.56|3453.56|3489.75|3451.75|235
1600509600000|2020-09-19 10:00:00|3490.1|3452.1|3489.83|3451.83|3490.1|3452.1|3489.06|3451.06|218
1600509900000|2020-09-19 10:05:00|3489.8|3451.8|3487.73|3449.73|3490.39|3452.39|3487.59|3449.59|211
1600510200000|2020-09-19 10:10:00|3487.74|3449.74|3488.88|3450.88|3489|3451|3487|3449|223
1600510500000|2020-09-19 10:15:00|3488.86|3450.86|3493.86|3455.86|3493.91|3455.91|3488.86|3450.86|220
1600510800000|2020-09-19 10:20:00|3493.8|3455.8|3495.88|3457.88|3496.01|3458.01|3493.79|3455.79|240
1600511100000|2020-09-19 10:25:00|3495.92|3457.92|3493.17|3455.17|3495.94|3457.94|3491.43|3453.43|251
1600511400000|2020-09-19 10:30:00|3493.23|3455.23|3491.76|3453.76|3494.48|3456.48|3491.49|3453.49|248
1600511700000|2020-09-19 10:35:00|3491.79|3453.79|3492.84|3454.84|3494.53|3456.53|3490.96|3452.96|258
1600512000000|2020-09-19 10:40:00|3492.86|3454.86|3491.62|3453.62|3492.86|3454.86|3491.1|3453.1|251
1600512300000|2020-09-19 10:45:00|3491.47|3453.47|3488.21|3450.21|3491.52|3453.52|3488.01|3450.01|223
1600512600000|2020-09-19 10:50:00|3488.19|3450.19|3492.3|3454.3|3492.36|3454.36|3487.25|3449.25|238
1600512900000|2020-09-19 10:55:00|3492.46|3454.46|3504.49|3466.49|3504.49|3466.49|3492.46|3454.46|264
1600513200000|2020-09-19 11:00:00|3504.6|3466.6|3505.55|3467.55|3508.53|3470.53|3503.34|3465.34|259
1600513500000|2020-09-19 11:05:00|3505.58|3467.58|3510.31|3472.31|3512.94|3474.94|3505.58|3467.58|278
1600513800000|2020-09-19 11:10:00|3510.32|3472.32|3509.93|3471.93|3510.85|3472.85|3508.96|3470.96|265
1600514100000|2020-09-19 11:15:00|3509.96|3471.96|3510.22|3472.22|3511.9|3473.9|3509.84|3471.84|253
1600514400000|2020-09-19 11:20:00|3510.15|3472.15|3508.97|3470.97|3511.15|3473.15|3508.92|3470.92|245
1600514700000|2020-09-19 11:25:00|3508.99|3470.99|3513.52|3475.52|3518.27|3480.27|3508.79|3470.79|257
1600515000000|2020-09-19 11:30:00|3513.64|3475.64|3520.05|3482.05|3521.5|3483.5|3513.58|3475.58|266
1600515300000|2020-09-19 11:35:00|3520.1|3482.1|3517.61|3479.61|3520.81|3482.81|3516.75|3478.75|257
1600515600000|2020-09-19 11:40:00|3517.64|3479.64|3520.51|3482.51|3521.99|3483.99|3517.64|3479.64|243
1600515900000|2020-09-19 11:45:00|3520.5|3482.5|3529.72|3491.72|3529.75|3491.75|3520.27|3482.27|271
1600516200000|2020-09-19 11:50:00|3529.67|3491.67|3533.24|3495.24|3534.72|3496.72|3527.93|3489.93|274
1600516500000|2020-09-19 11:55:00|3533.19|3495.19|3552.2|3514.2|3554.06|3516.06|3532.87|3494.87|284
1600516800000|2020-09-19 12:00:00|3552.24|3514.24|3534.46|3496.46|3559.15|3521.15|3533.96|3495.96|288
1600517100000|2020-09-19 12:05:00|3534.48|3496.48|3529.4|3491.4|3534.97|3496.97|3526.03|3488.03|288
1600517400000|2020-09-19 12:10:00|3529.35|3491.35|3528.61|3490.61|3532.32|3494.32|3528.31|3490.31|273
1600517700000|2020-09-19 12:15:00|3528.65|3490.65|3524.68|3486.68|3530.72|3492.72|3524.68|3486.68|273
1600518000000|2020-09-19 12:20:00|3524.66|3486.66|3525.93|3487.93|3527.29|3489.29|3523.17|3485.17|254
1600518300000|2020-09-19 12:25:00|3525.92|3487.92|3525.32|3487.32|3528.26|3490.26|3525.27|3487.27|255
1600518600000|2020-09-19 12:30:00|3525.34|3487.34|3528.91|3490.91|3529.22|3491.22|3525.31|3487.31|240
1600518900000|2020-09-19 12:35:00|3528.96|3490.96|3532.57|3494.57|3535.1|3497.1|3528.7|3490.7|273
1600519200000|2020-09-19 12:40:00|3532.54|3494.54|3532.28|3494.28|3535.2|3497.2|3532.28|3494.28|254
1600519500000|2020-09-19 12:45:00|3532.24|3494.24|3530.91|3492.91|3532.65|3494.65|3530.91|3492.91|257
1600519800000|2020-09-19 12:50:00|3530.9|3492.9|3529.49|3491.49|3531.76|3493.76|3529.41|3491.41|256
1600520100000|2020-09-19 12:55:00|3529.53|3491.53|3532.61|3494.61|3533.12|3495.12|3529.53|3491.53|259
1600520400000|2020-09-19 13:00:00|3532.73|3494.73|3532.69|3494.69|3544.29|3506.29|3532.57|3494.57|277
1600520700000|2020-09-19 13:05:00|3532.56|3494.56|3534.63|3496.63|3535.1|3497.1|3532.37|3494.37|263
1600521000000|2020-09-19 13:10:00|3534.67|3496.67|3531.71|3493.71|3534.89|3496.89|3531.64|3493.64|265
1600521300000|2020-09-19 13:15:00|3531.74|3493.74|3529.56|3491.56|3533.09|3495.09|3529.24|3491.24|253
1600521600000|2020-09-19 13:20:00|3529.57|3491.57|3531.04|3493.04|3532.74|3494.74|3529.53|3491.53|253
1600521900000|2020-09-19 13:25:00|3531.03|3493.03|3533.01|3495.01|3536.49|3498.49|3531.03|3493.03|270
1600522200000|2020-09-19 13:30:00|3533.09|3495.09|3534.92|3496.92|3535.81|3497.81|3533.08|3495.08|259
1600522500000|2020-09-19 13:35:00|3534.89|3496.89|3537.58|3499.58|3538.4|3500.4|3534.85|3496.85|266
1600522800000|2020-09-19 13:40:00|3537.57|3499.57|3539.54|3501.54|3541.39|3503.39|3537.57|3499.57|261
1600523100000|2020-09-19 13:45:00|3539.55|3501.55|3537.84|3499.84|3539.76|3501.76|3535.18|3497.18|255
1600523400000|2020-09-19 13:50:00|3537.87|3499.87|3538.34|3500.34|3540.62|3502.62|3537.36|3499.36|259
1600523700000|2020-09-19 13:55:00|3538.18|3500.18|3539.54|3501.54|3539.7|3501.7|3535.97|3497.97|264
1600524000000|2020-09-19 14:00:00|3539.53|3501.53|3538.64|3500.64|3540.2|3502.2|3536.56|3498.56|259
1600524300000|2020-09-19 14:05:00|3538.71|3500.71|3538.8|3500.8|3539|3501|3537.43|3499.43|258
1600524600000|2020-09-19 14:10:00|3538.83|3500.83|3536.25|3498.25|3539.14|3501.14|3536.25|3498.25|262
1600524900000|2020-09-19 14:15:00|3536.26|3498.26|3533.58|3495.58|3536.59|3498.59|3533.06|3495.06|248
1600525200000|2020-09-19 14:20:00|3533.56|3495.56|3530.95|3492.95|3534.45|3496.45|3530.95|3492.95|254
1600525500000|2020-09-19 14:25:00|3530.93|3492.93|3526.86|3488.86|3530.98|3492.98|3526.86|3488.86|252
1600525800000|2020-09-19 14:30:00|3526.81|3488.81|3530.87|3492.87|3531.45|3493.45|3526.6|3488.6|251
1600526100000|2020-09-19 14:35:00|3530.77|3492.77|3528.87|3490.87|3531.77|3493.77|3528.86|3490.86|236
1600526400000|2020-09-19 14:40:00|3528.89|3490.89|3529.01|3491.01|3529.78|3491.78|3527.77|3489.77|264
1600526700000|2020-09-19 14:45:00|3528.98|3490.98|3529.24|3491.24|3529.42|3491.42|3527.39|3489.39|255
1600527000000|2020-09-19 14:50:00|3529.3|3491.3|3527.59|3489.59|3529.73|3491.73|3526.92|3488.92|255
1600527300000|2020-09-19 14:55:00|3527.56|3489.56|3527.94|3489.94|3527.97|3489.97|3526.49|3488.49|256
1600527600000|2020-09-19 15:00:00|3527.93|3489.93|3528.72|3490.72|3530.73|3492.73|3527.93|3489.93|250
1600527900000|2020-09-19 15:05:00|3528.68|3490.68|3527.76|3489.76|3529.23|3491.23|3527.76|3489.76|249
1600528200000|2020-09-19 15:10:00|3527.48|3489.48|3524.57|3486.57|3528.18|3490.18|3524.57|3486.57|265
1600528500000|2020-09-19 15:15:00|3524.54|3486.54|3520.1|3482.1|3524.54|3486.54|3518.83|3480.83|265
1600528800000|2020-09-19 15:20:00|3520.12|3482.12|3522.06|3484.06|3523.32|3485.32|3519.98|3481.98|260
1600529100000|2020-09-19 15:25:00|3522.05|3484.05|3517.53|3479.53|3522.4|3484.4|3517.35|3479.35|268
1600529400000|2020-09-19 15:30:00|3517.49|3479.49|3518.19|3480.19|3518.33|3480.33|3516.86|3478.86|245
1600529700000|2020-09-19 15:35:00|3518.15|3480.15|3517.63|3479.63|3520.12|3482.12|3517.54|3479.54|256
1600530000000|2020-09-19 15:40:00|3517.61|3479.61|3518.25|3480.25|3519.02|3481.02|3517.45|3479.45|240
1600530300000|2020-09-19 15:45:00|3518.24|3480.24|3523.15|3485.15|3524|3486|3517.75|3479.75|250
1600530600000|2020-09-19 15:50:00|3523.17|3485.17|3525.27|3487.27|3525.52|3487.52|3522.2|3484.2|257
1600530900000|2020-09-19 15:55:00|3525.28|3487.28|3525.23|3487.23|3528.07|3490.07|3524.8|3486.8|269
1600531200000|2020-09-19 16:00:00|3525.17|3487.17|3522.43|3484.43|3526.37|3488.37|3522.08|3484.08|270
1600531500000|2020-09-19 16:05:00|3522.35|3484.35|3523.98|3485.98|3523.98|3485.98|3518.16|3480.16|268
1600531800000|2020-09-19 16:10:00|3523.94|3485.94|3525.64|3487.64|3525.74|3487.74|3523.5|3485.5|263
1600532100000|2020-09-19 16:15:00|3525.67|3487.67|3528.94|3490.94|3532.37|3494.37|3525.62|3487.62|273
1600532400000|2020-09-19 16:20:00|3528.75|3490.75|3523.99|3485.99|3528.76|3490.76|3523.99|3485.99|261
1600532700000|2020-09-19 16:25:00|3524.03|3486.03|3521.07|3483.07|3524.03|3486.03|3520.93|3482.93|252
1600533000000|2020-09-19 16:30:00|3521.09|3483.09|3520.58|3482.58|3521.77|3483.77|3519.39|3481.39|263
1600533300000|2020-09-19 16:35:00|3520.6|3482.6|3519.62|3481.62|3521.69|3483.69|3518.37|3480.37|257
1600533600000|2020-09-19 16:40:00|3519.59|3481.59|3518.24|3480.24|3519.63|3481.63|3517.69|3479.69|232
1600533900000|2020-09-19 16:45:00|3518.27|3480.27|3514.23|3476.23|3518.3|3480.3|3513.69|3475.69|259
1600534200000|2020-09-19 16:50:00|3514.28|3476.28|3517.58|3479.58|3517.62|3479.62|3514.24|3476.24|241
1600534500000|2020-09-19 16:55:00|3517.55|3479.55|3513.94|3475.94|3517.56|3479.56|3513.8|3475.8|233
1600534800000|2020-09-19 17:00:00|3513.93|3475.93|3519.76|3481.76|3519.93|3481.93|3513.93|3475.93|265
1600535100000|2020-09-19 17:05:00|3519.7|3481.7|3517.23|3479.23|3520.56|3482.56|3516.84|3478.84|260
1600535400000|2020-09-19 17:10:00|3517.36|3479.36|3519.86|3481.86|3521.92|3483.92|3517.32|3479.32|265
1600535700000|2020-09-19 17:15:00|3519.89|3481.89|3524.49|3486.49|3524.74|3486.74|3519.81|3481.81|258
1600536000000|2020-09-19 17:20:00|3524.47|3486.47|3523.2|3485.2|3524.48|3486.48|3522.09|3484.09|238
1600536300000|2020-09-19 17:25:00|3523.24|3485.24|3525.91|3487.91|3526.85|3488.85|3523.24|3485.24|265
1600536600000|2020-09-19 17:30:00|3525.9|3487.9|3523.73|3485.73|3526.05|3488.05|3523.42|3485.42|267
1600536900000|2020-09-19 17:35:00|3523.74|3485.74|3525.1|3487.1|3525.6|3487.6|3523.48|3485.48|256
1600537200000|2020-09-19 17:40:00|3525.13|3487.13|3523.36|3485.36|3525.62|3487.62|3522.77|3484.77|247
1600537500000|2020-09-19 17:45:00|3523.38|3485.38|3523.94|3485.94|3525.35|3487.35|3523.29|3485.29|248
1600537800000|2020-09-19 17:50:00|3524|3486|3519.04|3481.04|3524.03|3486.03|3518.7|3480.7|268
1600538100000|2020-09-19 17:55:00|3519.08|3481.08|3520.02|3482.02|3520.02|3482.02|3518.45|3480.45|255
1600538400000|2020-09-19 18:00:00|3520.04|3482.04|3513.81|3475.81|3520.79|3482.79|3513.77|3475.77|256
1600538700000|2020-09-19 18:05:00|3513.78|3475.78|3503.03|3465.03|3513.83|3475.83|3502.4|3464.4|287
1600539000000|2020-09-19 18:10:00|3502.99|3464.99|3504.14|3466.14|3504.34|3466.34|3502.28|3464.28|272
1600539300000|2020-09-19 18:15:00|3504.25|3466.25|3490.55|3452.55|3504.28|3466.28|3489.77|3451.77|282
1600539600000|2020-09-19 18:20:00|3490.59|3452.59|3495.83|3457.83|3496.04|3458.04|3490.54|3452.54|277
1600539900000|2020-09-19 18:25:00|3495.76|3457.76|3495.25|3457.25|3495.82|3457.82|3492.47|3454.47|282
1600540200000|2020-09-19 18:30:00|3495.22|3457.22|3495.62|3457.62|3496.3|3458.3|3489.15|3451.15|278
1600540500000|2020-09-19 18:35:00|3495.7|3457.7|3500.51|3462.51|3500.56|3462.56|3495.7|3457.7|275
1600540800000|2020-09-19 18:40:00|3500.33|3462.33|3498.18|3460.18|3501.64|3463.64|3497.58|3459.58|263
1600541100000|2020-09-19 18:45:00|3498.23|3460.23|3500.13|3462.13|3501.42|3463.42|3497.31|3459.31|272
1600541400000|2020-09-19 18:50:00|3500.19|3462.19|3502.2|3464.2|3505.18|3467.18|3500.14|3462.14|258
1600541700000|2020-09-19 18:55:00|3502.22|3464.22|3504.62|3466.62|3504.63|3466.63|3502.22|3464.22|251
1600542000000|2020-09-19 19:00:00|3504.61|3466.61|3503.42|3465.42|3506.09|3468.09|3503.41|3465.41|261
1600542300000|2020-09-19 19:05:00|3503.32|3465.32|3499.16|3461.16|3504.27|3466.27|3499.04|3461.04|260
1600542600000|2020-09-19 19:10:00|3499.17|3461.17|3503.47|3465.47|3503.47|3465.47|3497.56|3459.56|264
1600542900000|2020-09-19 19:15:00|3503.49|3465.49|3505.02|3467.02|3505.75|3467.75|3502.83|3464.83|258
1600543200000|2020-09-19 19:20:00|3504.98|3466.98|3507.43|3469.43|3507.45|3469.45|3503.47|3465.47|253
1600543500000|2020-09-19 19:25:00|3507.53|3469.53|3505.16|3467.16|3510.66|3472.66|3504.64|3466.64|256
1600543800000|2020-09-19 19:30:00|3505.15|3467.15|3506.76|3468.76|3507.78|3469.78|3505.04|3467.04|267
1600544100000|2020-09-19 19:35:00|3506.77|3468.77|3507.23|3469.23|3507.49|3469.49|3505.39|3467.39|246
1600544400000|2020-09-19 19:40:00|3507.22|3469.22|3508.96|3470.96|3509.73|3471.73|3507.21|3469.21|240
1600544700000|2020-09-19 19:45:00|3508.98|3470.98|3510.26|3472.26|3511.26|3473.26|3508.51|3470.51|254
1600545000000|2020-09-19 19:50:00|3510.24|3472.24|3508.25|3470.25|3510.28|3472.28|3507.82|3469.82|242
1600545300000|2020-09-19 19:55:00|3508.24|3470.24|3507.04|3469.04|3508.24|3470.24|3504.87|3466.87|263
1600545600000|2020-09-19 20:00:00|3507.03|3469.03|3504.39|3466.39|3507.14|3469.14|3504.39|3466.39|236
1600545900000|2020-09-19 20:05:00|3504.35|3466.35|3504.29|3466.29|3504.47|3466.47|3503.55|3465.55|246
1600546200000|2020-09-19 20:10:00|3504.28|3466.28|3505.96|3467.96|3507.01|3469.01|3503.89|3465.89|243
1600546500000|2020-09-19 20:15:00|3505.97|3467.97|3504.59|3466.59|3506.04|3468.04|3504.26|3466.26|246
1600546800000|2020-09-19 20:20:00|3504.61|3466.61|3505.9|3467.9|3508.22|3470.22|3504.61|3466.61|239
1600547100000|2020-09-19 20:25:00|3505.94|3467.94|3507.22|3469.22|3507.98|3469.98|3505.9|3467.9|218
1600547400000|2020-09-19 20:30:00|3507.13|3469.13|3510.59|3472.59|3510.63|3472.63|3507.13|3469.13|241
1600547700000|2020-09-19 20:35:00|3510.6|3472.6|3511.57|3473.57|3513.86|3475.86|3510.49|3472.49|249
1600548000000|2020-09-19 20:40:00|3511.58|3473.58|3510.55|3472.55|3512.14|3474.14|3509.74|3471.74|248
1600548300000|2020-09-19 20:45:00|3510.52|3472.52|3514.8|3476.8|3515.29|3477.29|3510.46|3472.46|261
1600548600000|2020-09-19 20:50:00|3514.83|3476.83|3514.1|3476.1|3514.98|3476.98|3512.24|3474.24|249
1600548900000|2020-09-19 20:55:00|3513.98|3475.98|3516.21|3478.21|3516.51|3478.51|3513.55|3475.55|258
1600549200000|2020-09-19 21:00:00|3516.17|3478.17|3516.71|3478.71|3517.93|3479.93|3516.17|3478.17|253
1600549500000|2020-09-19 21:05:00|3516.68|3478.68|3515.39|3477.39|3516.68|3478.68|3514.72|3476.72|259
1600549800000|2020-09-19 21:10:00|3515.38|3477.38|3512.76|3474.76|3515.38|3477.38|3512.76|3474.76|256
1600550100000|2020-09-19 21:15:00|3512.81|3474.81|3510.4|3472.4|3512.81|3474.81|3510.23|3472.23|244
1600550400000|2020-09-19 21:20:00|3510.42|3472.42|3510.67|3472.67|3510.88|3472.88|3509.88|3471.88|242
1600550700000|2020-09-19 21:25:00|3510.66|3472.66|3510.46|3472.46|3511.14|3473.14|3510.3|3472.3|211
1600551000000|2020-09-19 21:30:00|3510.45|3472.45|3508.48|3470.48|3510.5|3472.5|3508.47|3470.47|228
1600551300000|2020-09-19 21:35:00|3508.49|3470.49|3508.32|3470.32|3508.71|3470.71|3506.61|3468.61|261
1600551600000|2020-09-19 21:40:00|3508.33|3470.33|3505.71|3467.71|3509.69|3471.69|3505.71|3467.71|244
1600551900000|2020-09-19 21:45:00|3505.76|3467.76|3501.8|3463.8|3505.76|3467.76|3501.8|3463.8|264
1600552200000|2020-09-19 21:50:00|3501.85|3463.85|3501.44|3463.44|3503.13|3465.13|3500.36|3462.36|277
1600552500000|2020-09-19 21:55:00|3501.37|3463.37|3505.34|3467.34|3505.44|3467.44|3501.23|3463.23|273
1600552800000|2020-09-19 22:00:00|3505.33|3467.33|3500.63|3462.63|3505.57|3467.57|3500.21|3462.21|270
1600553100000|2020-09-19 22:05:00|3500.61|3462.61|3501|3463|3501.01|3463.01|3498.49|3460.49|275
1600553400000|2020-09-19 22:10:00|3500.98|3462.98|3495.27|3457.27|3501.01|3463.01|3492.66|3454.66|281
1600553700000|2020-09-19 22:15:00|3495.38|3457.38|3500.35|3462.35|3500.35|3462.35|3495.14|3457.14|262
1600554000000|2020-09-19 22:20:00|3500.36|3462.36|3502.23|3464.23|3502.79|3464.79|3500.29|3462.29|260
1600554300000|2020-09-19 22:25:00|3502.26|3464.26|3502.99|3464.99|3504.31|3466.31|3502.26|3464.26|248
1600554600000|2020-09-19 22:30:00|3502.96|3464.96|3501.63|3463.63|3502.96|3464.96|3499.58|3461.58|253
1600554900000|2020-09-19 22:35:00|3501.61|3463.61|3501.03|3463.03|3502.3|3464.3|3499.73|3461.73|255
1600555200000|2020-09-19 22:40:00|3501.13|3463.13|3503.28|3465.28|3504.25|3466.25|3500.67|3462.67|244
1600555500000|2020-09-19 22:45:00|3503.31|3465.31|3504.26|3466.26|3504.34|3466.34|3501.84|3463.84|246
1600555800000|2020-09-19 22:50:00|3504.25|3466.25|3503.51|3465.51|3505.41|3467.41|3502.08|3464.08|260
1600556100000|2020-09-19 22:55:00|3503.48|3465.48|3504.23|3466.23|3504.36|3466.36|3502.78|3464.78|251
1600556400000|2020-09-19 23:00:00|3504.14|3466.14|3500.18|3462.18|3504.57|3466.57|3499.81|3461.81|254
1600556700000|2020-09-19 23:05:00|3499.78|3461.78|3501.34|3463.34|3501.34|3463.34|3498.96|3460.96|228
1600557000000|2020-09-19 23:10:00|3501.39|3463.39|3502.46|3464.46|3502.46|3464.46|3498.94|3460.94|252
1600557300000|2020-09-19 23:15:00|3502.58|3464.58|3509.08|3471.08|3509.8|3471.8|3502.57|3464.57|256
1600557600000|2020-09-19 23:20:00|3509.1|3471.1|3508.32|3470.32|3509.23|3471.23|3507.46|3469.46|234
1600557900000|2020-09-19 23:25:00|3508.34|3470.34|3507.86|3469.86|3511.32|3473.32|3507.86|3469.86|240
1600558200000|2020-09-19 23:30:00|3507.81|3469.81|3511.42|3473.42|3512.73|3474.73|3507.81|3469.81|246
1600558500000|2020-09-19 23:35:00|3511.38|3473.38|3511.81|3473.81|3512.44|3474.44|3509.82|3471.82|252
1600558800000|2020-09-19 23:40:00|3511.79|3473.79|3510.81|3472.81|3512.53|3474.53|3510.61|3472.61|227
1600559100000|2020-09-19 23:45:00|3510.83|3472.83|3512.99|3474.99|3513.08|3475.08|3510.76|3472.76|205
1600559400000|2020-09-19 23:50:00|3513.07|3475.07|3510.23|3472.23|3513.2|3475.2|3509.78|3471.78|227
1600559700000|2020-09-19 23:55:00|3510.24|3472.24|3511.11|3473.11|3511.69|3473.69|3510.04|3472.04|230
1600560000000|2020-09-20 00:00:00|3511.05|3473.05|3505.5|3467.5|3511.21|3473.21|3505.5|3467.5|273
1600560300000|2020-09-20 00:05:00|3505.53|3467.53|3501.04|3463.04|3505.53|3467.53|3500.61|3462.61|269
1600560600000|2020-09-20 00:10:00|3501.09|3463.09|3502.76|3464.76|3503.44|3465.44|3500.94|3462.94|247
1600560900000|2020-09-20 00:15:00|3502.79|3464.79|3499.09|3461.09|3503.1|3465.1|3497.66|3459.66|260
1600561200000|2020-09-20 00:20:00|3499.07|3461.07|3499.95|3461.95|3499.95|3461.95|3496.64|3458.64|271
1600561500000|2020-09-20 00:25:00|3500.09|3462.09|3497.07|3459.07|3500.09|3462.09|3497.07|3459.07|263
1600561800000|2020-09-20 00:30:00|3497.03|3459.03|3495.74|3457.74|3498.53|3460.53|3495.52|3457.52|262
1600562100000|2020-09-20 00:35:00|3495.75|3457.75|3496.65|3458.65|3497.28|3459.28|3495.38|3457.38|242
1600562400000|2020-09-20 00:40:00|3496.7|3458.7|3499.46|3461.46|3501.74|3463.74|3496.7|3458.7|262
1600562700000|2020-09-20 00:45:00|3499.43|3461.43|3504.04|3466.04|3504.05|3466.05|3499.21|3461.21|249
1600563000000|2020-09-20 00:50:00|3504.38|3466.38|3505.68|3467.68|3507.37|3469.37|3504.38|3466.38|258
1600563300000|2020-09-20 00:55:00|3505.74|3467.74|3502.65|3464.65|3506.4|3468.4|3502.65|3464.65|253
1600563600000|2020-09-20 01:00:00|3502.66|3464.66|3480.61|3442.61|3502.75|3464.75|3480.58|3442.58|294
1600563900000|2020-09-20 01:05:00|3480.52|3442.52|3480.96|3442.96|3482.4|3444.4|3476.92|3438.92|277
1600564200000|2020-09-20 01:10:00|3480.94|3442.94|3482.05|3444.05|3482.13|3444.13|3478.58|3440.58|276
1600564500000|2020-09-20 01:15:00|3482.07|3444.07|3482.88|3444.88|3484.44|3446.44|3481.23|3443.23|266
1600564800000|2020-09-20 01:20:00|3482.85|3444.85|3483.11|3445.11|3483.21|3445.21|3480.21|3442.21|268
1600565100000|2020-09-20 01:25:00|3483.27|3445.27|3487.05|3449.05|3487.1|3449.1|3483.27|3445.27|276
1600565400000|2020-09-20 01:30:00|3487.07|3449.07|3485.46|3447.46|3487.34|3449.34|3483.69|3445.69|272
1600565700000|2020-09-20 01:35:00|3485.41|3447.41|3491.8|3453.8|3494.76|3456.76|3485.02|3447.02|280
1600566000000|2020-09-20 01:40:00|3491.86|3453.86|3494.28|3456.28|3496.9|3458.9|3491.61|3453.61|279
1600566300000|2020-09-20 01:45:00|3494.3|3456.3|3483.59|3445.59|3494.41|3456.41|3483.59|3445.59|275
1600566600000|2020-09-20 01:50:00|3483.68|3445.68|3483.68|3445.68|3485.35|3447.35|3479.18|3441.18|283
1600566900000|2020-09-20 01:55:00|3483.54|3445.54|3484.24|3446.24|3485.67|3447.67|3481.74|3443.74|279
1600567200000|2020-09-20 02:00:00|3484.06|3446.06|3482.54|3444.54|3484.06|3446.06|3477.9|3439.9|278
1600567500000|2020-09-20 02:05:00|3482.56|3444.56|3486.26|3448.26|3486.26|3448.26|3482.55|3444.55|258
1600567800000|2020-09-20 02:10:00|3486.25|3448.25|3490.65|3452.65|3490.94|3452.94|3485.22|3447.22|266
1600568100000|2020-09-20 02:15:00|3490.66|3452.66|3486.69|3448.69|3490.95|3452.95|3486.47|3448.47|270
1600568400000|2020-09-20 02:20:00|3486.67|3448.67|3489.96|3451.96|3490.89|3452.89|3484.02|3446.02|264
1600568700000|2020-09-20 02:25:00|3489.98|3451.98|3492.94|3454.94|3492.94|3454.94|3489.31|3451.31|271
1600569000000|2020-09-20 02:30:00|3492.85|3454.85|3488.03|3450.03|3492.85|3454.85|3486.91|3448.91|250
1600569300000|2020-09-20 02:35:00|3488.02|3450.02|3489.13|3451.13|3491.36|3453.36|3488.02|3450.02|258
1600569600000|2020-09-20 02:40:00|3489.12|3451.12|3487.67|3449.67|3489.12|3451.12|3486.69|3448.69|270
1600569900000|2020-09-20 02:45:00|3487.68|3449.68|3482.44|3444.44|3487.91|3449.91|3481.91|3443.91|278
1600570200000|2020-09-20 02:50:00|3482.56|3444.56|3477.81|3439.81|3482.7|3444.7|3477.24|3439.24|274
1600570500000|2020-09-20 02:55:00|3477.82|3439.82|3474.05|3436.05|3478.59|3440.59|3473.88|3435.88|281
1600570800000|2020-09-20 03:00:00|3474.03|3436.03|3478.19|3440.19|3478.76|3440.76|3469.49|3431.49|280
1600571100000|2020-09-20 03:05:00|3478.3|3440.3|3479.18|3441.18|3479.39|3441.39|3477.2|3439.2|268
1600571400000|2020-09-20 03:10:00|3479.15|3441.15|3478.42|3440.42|3480.94|3442.94|3478.3|3440.3|261
1600571700000|2020-09-20 03:15:00|3478.53|3440.53|3481.59|3443.59|3481.81|3443.81|3478.02|3440.02|259
1600572000000|2020-09-20 03:20:00|3481.7|3443.7|3480.22|3442.22|3482.12|3444.12|3479.66|3441.66|262
1600572300000|2020-09-20 03:25:00|3480.15|3442.15|3481.52|3443.52|3481.71|3443.71|3480.05|3442.05|270
1600572600000|2020-09-20 03:30:00|3481.45|3443.45|3479.74|3441.74|3481.47|3443.47|3478.45|3440.45|263
1600572900000|2020-09-20 03:35:00|3479.73|3441.73|3486.12|3448.12|3486.13|3448.13|3479.71|3441.71|271
1600573200000|2020-09-20 03:40:00|3486.26|3448.26|3486.56|3448.56|3487.24|3449.24|3485.44|3447.44|261
1600573500000|2020-09-20 03:45:00|3486.59|3448.59|3486.42|3448.42|3486.75|3448.75|3485.56|3447.56|270
1600573800000|2020-09-20 03:50:00|3486.5|3448.5|3485.26|3447.26|3486.81|3448.81|3484.16|3446.16|265
1600574100000|2020-09-20 03:55:00|3485.21|3447.21|3485.11|3447.11|3485.45|3447.45|3483.7|3445.7|253
1600574400000|2020-09-20 04:00:00|3485.13|3447.13|3477.5|3439.5|3485.13|3447.13|3477.44|3439.44|265
1600574700000|2020-09-20 04:05:00|3477.52|3439.52|3478.61|3440.61|3479.13|3441.13|3476.56|3438.56|245
1600575000000|2020-09-20 04:10:00|3478.63|3440.63|3481.19|3443.19|3481.22|3443.22|3477.9|3439.9|248
1600575300000|2020-09-20 04:15:00|3481.18|3443.18|3479.49|3441.49|3481.78|3443.78|3479|3441|245
1600575600000|2020-09-20 04:20:00|3479.43|3441.43|3483.5|3445.5|3483.5|3445.5|3479.37|3441.37|241
1600575900000|2020-09-20 04:25:00|3483.62|3445.62|3489.51|3451.51|3489.65|3451.65|3483.6|3445.6|261
1600576200000|2020-09-20 04:30:00|3489.49|3451.49|3487.94|3449.94|3489.57|3451.57|3486.54|3448.54|269
1600576500000|2020-09-20 04:35:00|3487.97|3449.97|3489.07|3451.07|3489.42|3451.42|3487.95|3449.95|263
1600576800000|2020-09-20 04:40:00|3489.14|3451.14|3484.68|3446.68|3489.75|3451.75|3484.68|3446.68|258
1600577100000|2020-09-20 04:45:00|3484.65|3446.65|3485.88|3447.88|3486.35|3448.35|3483.78|3445.78|261
1600577400000|2020-09-20 04:50:00|3485.84|3447.84|3486.89|3448.89|3488.05|3450.05|3485.78|3447.78|250
1600577700000|2020-09-20 04:55:00|3486.88|3448.88|3490.64|3452.64|3490.88|3452.88|3486.83|3448.83|239
1600578000000|2020-09-20 05:00:00|3490.69|3452.69|3484.67|3446.67|3490.69|3452.69|3483.04|3445.04|255
1600578300000|2020-09-20 05:05:00|3484.79|3446.79|3485.62|3447.62|3485.8|3447.8|3484.46|3446.46|238
1600578600000|2020-09-20 05:10:00|3485.61|3447.61|3481.07|3443.07|3485.74|3447.74|3481.06|3443.06|239
1600578900000|2020-09-20 05:15:00|3481.04|3443.04|3482.62|3444.62|3483.61|3445.61|3480.04|3442.04|262
1600579200000|2020-09-20 05:20:00|3482.64|3444.64|3485.2|3447.2|3485.24|3447.24|3482.61|3444.61|238
1600579500000|2020-09-20 05:25:00|3485.21|3447.21|3486.4|3448.4|3487.29|3449.29|3485.18|3447.18|234
1600579800000|2020-09-20 05:30:00|3486.35|3448.35|3482.18|3444.18|3486.4|3448.4|3481.57|3443.57|240
1600580100000|2020-09-20 05:35:00|3482.17|3444.17|3483.19|3445.19|3483.55|3445.55|3481.92|3443.92|238
1600580400000|2020-09-20 05:40:00|3483.24|3445.24|3481.51|3443.51|3483.32|3445.32|3481.51|3443.51|230
1600580700000|2020-09-20 05:45:00|3481.46|3443.46|3480.73|3442.73|3481.46|3443.46|3479.23|3441.23|249
1600581000000|2020-09-20 05:50:00|3480.78|3442.78|3482.31|3444.31|3484.23|3446.23|3480.66|3442.66|251
1600581300000|2020-09-20 05:55:00|3482.3|3444.3|3483.6|3445.6|3483.6|3445.6|3480.87|3442.87|242
1600581600000|2020-09-20 06:00:00|3483.64|3445.64|3479.82|3441.82|3483.64|3445.64|3479.75|3441.75|248
1600581900000|2020-09-20 06:05:00|3479.77|3441.77|3481.3|3443.3|3481.3|3443.3|3478.39|3440.39|240
1600582200000|2020-09-20 06:10:00|3481.31|3443.31|3480.77|3442.77|3481.44|3443.44|3480.13|3442.13|242
1600582500000|2020-09-20 06:15:00|3480.75|3442.75|3479.31|3441.31|3480.83|3442.83|3478.65|3440.65|245
1600582800000|2020-09-20 06:20:00|3479.28|3441.28|3476.88|3438.88|3479.28|3441.28|3476.7|3438.7|239
1600583100000|2020-09-20 06:25:00|3476.89|3438.89|3479.31|3441.31|3479.41|3441.41|3475.81|3437.81|237
1600583400000|2020-09-20 06:30:00|3479.36|3441.36|3480.45|3442.45|3480.51|3442.51|3477.58|3439.58|250
1600583700000|2020-09-20 06:35:00|3480.44|3442.44|3483.77|3445.77|3483.77|3445.77|3480.44|3442.44|231
1600584000000|2020-09-20 06:40:00|3483.8|3445.8|3483.8|3445.8|3483.83|3445.83|3482.15|3444.15|235
1600584300000|2020-09-20 06:45:00|3483.77|3445.77|3482.59|3444.59|3483.85|3445.85|3481.92|3443.92|225
1600584600000|2020-09-20 06:50:00|3482.6|3444.6|3483.07|3445.07|3483.95|3445.95|3481.93|3443.93|246
1600584900000|2020-09-20 06:55:00|3483.09|3445.09|3485.56|3447.56|3485.56|3447.56|3483.09|3445.09|247
1600585200000|2020-09-20 07:00:00|3485.53|3447.53|3483.07|3445.07|3485.65|3447.65|3481.65|3443.65|247
1600585500000|2020-09-20 07:05:00|3483.06|3445.06|3482.47|3444.47|3483.08|3445.08|3482.05|3444.05|224
1600585800000|2020-09-20 07:10:00|3482.5|3444.5|3489.44|3451.44|3489.44|3451.44|3482.5|3444.5|249
1600586100000|2020-09-20 07:15:00|3489.43|3451.43|3491.85|3453.85|3492.07|3454.07|3489.43|3451.43|264
1600586400000|2020-09-20 07:20:00|3491.89|3453.89|3488.15|3450.15|3491.9|3453.9|3488.1|3450.1|235
1600586700000|2020-09-20 07:25:00|3488.17|3450.17|3489.77|3451.77|3490.41|3452.41|3487.74|3449.74|236
1600587000000|2020-09-20 07:30:00|3489.61|3451.61|3491.82|3453.82|3492.91|3454.91|3488.21|3450.21|249
1600587300000|2020-09-20 07:35:00|3491.84|3453.84|3493.04|3455.04|3493.11|3455.11|3491.48|3453.48|247
1600587600000|2020-09-20 07:40:00|3493|3455|3491.96|3453.96|3493.29|3455.29|3491.88|3453.88|249
1600587900000|2020-09-20 07:45:00|3491.95|3453.95|3490.33|3452.33|3492.65|3454.65|3490.32|3452.32|259
1600588200000|2020-09-20 07:50:00|3490.32|3452.32|3490.56|3452.56|3491.47|3453.47|3489.98|3451.98|237
1600588500000|2020-09-20 07:55:00|3490.58|3452.58|3485.42|3447.42|3490.64|3452.64|3485.42|3447.42|246
1600588800000|2020-09-20 08:00:00|3485.45|3447.45|3483.53|3445.53|3485.45|3447.45|3482.23|3444.23|238
1600589100000|2020-09-20 08:05:00|3483.46|3445.46|3485.43|3447.43|3485.48|3447.48|3482.81|3444.81|259
1600589400000|2020-09-20 08:10:00|3485.38|3447.38|3485.26|3447.26|3485.58|3447.58|3484|3446|256
1600589700000|2020-09-20 08:15:00|3485.22|3447.22|3487.43|3449.43|3487.47|3449.47|3484.08|3446.08|256
1600590000000|2020-09-20 08:20:00|3487.44|3449.44|3488.76|3450.76|3489.95|3451.95|3487.43|3449.43|242
1600590300000|2020-09-20 08:25:00|3488.75|3450.75|3488.9|3450.9|3489.72|3451.72|3488.43|3450.43|244
1600590600000|2020-09-20 08:30:00|3488.98|3450.98|3486.43|3448.43|3488.98|3450.98|3484.91|3446.91|258
1600590900000|2020-09-20 08:35:00|3486.35|3448.35|3481.49|3443.49|3486.98|3448.98|3481.38|3443.38|262
1600591200000|2020-09-20 08:40:00|3481.44|3443.44|3480.9|3442.9|3482.5|3444.5|3480.45|3442.45|259
1600591500000|2020-09-20 08:45:00|3480.87|3442.87|3482.52|3444.52|3483.38|3445.38|3480.87|3442.87|259
1600591800000|2020-09-20 08:50:00|3482.5|3444.5|3479.21|3441.21|3482.61|3444.61|3479.21|3441.21|258
1600592100000|2020-09-20 08:55:00|3479.2|3441.2|3479.38|3441.38|3481.36|3443.36|3478.74|3440.74|256
1600592400000|2020-09-20 09:00:00|3479.37|3441.37|3470.71|3432.71|3479.45|3441.45|3470.14|3432.14|255
1600592700000|2020-09-20 09:05:00|3470.76|3432.76|3468.34|3430.34|3471.18|3433.18|3467.28|3429.28|264
1600593000000|2020-09-20 09:10:00|3468.44|3430.44|3470.09|3432.09|3470.7|3432.7|3468.44|3430.44|261
1600593300000|2020-09-20 09:15:00|3470.06|3432.06|3468.92|3430.92|3470.33|3432.33|3468.5|3430.5|255
1600593600000|2020-09-20 09:20:00|3468.89|3430.89|3470.52|3432.52|3470.52|3432.52|3467.67|3429.67|239
1600593900000|2020-09-20 09:25:00|3470.58|3432.58|3467.23|3429.23|3470.64|3432.64|3466.88|3428.88|261
1600594200000|2020-09-20 09:30:00|3467.29|3429.29|3474.85|3436.85|3474.85|3436.85|3465.79|3427.79|265
1600594500000|2020-09-20 09:35:00|3474.88|3436.88|3478.17|3440.17|3479.31|3441.31|3474.88|3436.88|246
1600594800000|2020-09-20 09:40:00|3478.15|3440.15|3477.88|3439.88|3478.91|3440.91|3477.63|3439.63|242
1600595100000|2020-09-20 09:45:00|3477.91|3439.91|3479.37|3441.37|3479.4|3441.4|3475.59|3437.59|259
1600595400000|2020-09-20 09:50:00|3479.28|3441.28|3477.59|3439.59|3479.99|3441.99|3477.59|3439.59|251
1600595700000|2020-09-20 09:55:00|3477.62|3439.62|3479.76|3441.76|3480.1|3442.1|3477.52|3439.52|237
1600596000000|2020-09-20 10:00:00|3479.67|3441.67|3477.94|3439.94|3479.75|3441.75|3477.93|3439.93|222
1600596300000|2020-09-20 10:05:00|3477.95|3439.95|3476.58|3438.58|3477.95|3439.95|3475.17|3437.17|243
1600596600000|2020-09-20 10:10:00|3476.62|3438.62|3476.79|3438.79|3477.32|3439.32|3475.61|3437.61|251
1600596900000|2020-09-20 10:15:00|3476.78|3438.78|3473.34|3435.34|3476.8|3438.8|3472.78|3434.78|242
1600597200000|2020-09-20 10:20:00|3473.32|3435.32|3474.13|3436.13|3474.13|3436.13|3471.44|3433.44|251
1600597500000|2020-09-20 10:25:00|3474.14|3436.14|3470.29|3432.29|3474.18|3436.18|3469.8|3431.8|259
1600597800000|2020-09-20 10:30:00|3470.28|3432.28|3471.67|3433.67|3472.26|3434.26|3469.58|3431.58|241
1600598100000|2020-09-20 10:35:00|3471.68|3433.68|3474.26|3436.26|3475.19|3437.19|3471.68|3433.68|253
1600598400000|2020-09-20 10:40:00|3474.28|3436.28|3481.03|3443.03|3482.18|3444.18|3474.28|3436.28|263
1600598700000|2020-09-20 10:45:00|3481.05|3443.05|3481.23|3443.23|3481.42|3443.42|3480.52|3442.52|244
1600599000000|2020-09-20 10:50:00|3481.25|3443.25|3481.71|3443.71|3483|3445|3481.2|3443.2|232
1600599300000|2020-09-20 10:55:00|3481.72|3443.72|3484.65|3446.65|3484.65|3446.65|3481.72|3443.72|239
1600599600000|2020-09-20 11:00:00|3484.67|3446.67|3481.4|3443.4|3484.74|3446.74|3480.71|3442.71|239
1600599900000|2020-09-20 11:05:00|3481.39|3443.39|3482.1|3444.1|3482.81|3444.81|3480.93|3442.93|225
1600600200000|2020-09-20 11:10:00|3482.11|3444.11|3481.79|3443.79|3483.75|3445.75|3480.85|3442.85|243
1600600500000|2020-09-20 11:15:00|3481.71|3443.71|3479.4|3441.4|3482.21|3444.21|3479.39|3441.39|243
1600600800000|2020-09-20 11:20:00|3479.38|3441.38|3477.26|3439.26|3480.12|3442.12|3477.24|3439.24|231
1600601100000|2020-09-20 11:25:00|3477.19|3439.19|3480.48|3442.48|3481.12|3443.12|3476.96|3438.96|246
1600601400000|2020-09-20 11:30:00|3480.52|3442.52|3479.78|3441.78|3481.42|3443.42|3477.84|3439.84|258
1600601700000|2020-09-20 11:35:00|3479.8|3441.8|3476.67|3438.67|3480.17|3442.17|3476.67|3438.67|240
1600602000000|2020-09-20 11:40:00|3476.66|3438.66|3477.23|3439.23|3478.65|3440.65|3476.58|3438.58|249
1600602300000|2020-09-20 11:45:00|3477.27|3439.27|3476.43|3438.43|3478.63|3440.63|3476.4|3438.4|255
1600602600000|2020-09-20 11:50:00|3476.39|3438.39|3477.28|3439.28|3478.59|3440.59|3475.63|3437.63|246
1600602900000|2020-09-20 11:55:00|3477.31|3439.31|3474.38|3436.38|3477.31|3439.31|3474.34|3436.34|247
1600603200000|2020-09-20 12:00:00|3474.48|3436.48|3471.44|3433.44|3474.89|3436.89|3471.27|3433.27|243
1600603500000|2020-09-20 12:05:00|3471.48|3433.48|3471.66|3433.66|3473.49|3435.49|3471.48|3433.48|253
1600603800000|2020-09-20 12:10:00|3471.62|3433.62|3463.76|3425.76|3471.62|3433.62|3463.72|3425.72|258
1600604100000|2020-09-20 12:15:00|3463.83|3425.83|3428.85|3390.85|3463.9|3425.9|3419.39|3381.39|294
1600604400000|2020-09-20 12:20:00|3428.93|3390.93|3436.13|3398.13|3436.23|3398.23|3426.41|3388.41|288
1600604700000|2020-09-20 12:25:00|3436.11|3398.11|3436.83|3398.83|3437.27|3399.27|3431.97|3393.97|275
1600605000000|2020-09-20 12:30:00|3436.64|3398.64|3438.73|3400.73|3438.73|3400.73|3432.2|3394.2|274
1600605300000|2020-09-20 12:35:00|3438.74|3400.74|3429.45|3391.45|3438.8|3400.8|3429.45|3391.45|264
1600605600000|2020-09-20 12:40:00|3429.43|3391.43|3429.68|3391.68|3433.56|3395.56|3428.3|3390.3|280
1600605900000|2020-09-20 12:45:00|3429.71|3391.71|3426.55|3388.55|3429.71|3391.71|3423.42|3385.42|277
1600606200000|2020-09-20 12:50:00|3426.59|3388.59|3430.14|3392.14|3430.52|3392.52|3426.52|3388.52|275
1600606500000|2020-09-20 12:55:00|3430.15|3392.15|3419.72|3381.72|3430.28|3392.28|3419.7|3381.7|284
1600606800000|2020-09-20 13:00:00|3419.67|3381.67|3403.87|3365.87|3419.67|3381.67|3403.45|3365.45|288
1600607100000|2020-09-20 13:05:00|3404.02|3366.02|3402|3364|3405.78|3367.78|3391.34|3353.34|297
1600607400000|2020-09-20 13:10:00|3401.94|3363.94|3409.43|3371.43|3412.07|3374.07|3401.86|3363.86|277
1600607700000|2020-09-20 13:15:00|3409.57|3371.57|3404.35|3366.35|3409.92|3371.92|3400.06|3362.06|284
1600608000000|2020-09-20 13:20:00|3404.23|3366.23|3406.9|3368.9|3407.08|3369.08|3402.74|3364.74|275
1600608300000|2020-09-20 13:25:00|3406.89|3368.89|3417.28|3379.28|3417.44|3379.44|3406.38|3368.38|284
1600608600000|2020-09-20 13:30:00|3417.21|3379.21|3421.25|3383.25|3421.69|3383.69|3416.26|3378.26|283
1600608900000|2020-09-20 13:35:00|3421.19|3383.19|3420.61|3382.61|3423.7|3385.7|3419.7|3381.7|280
1600609200000|2020-09-20 13:40:00|3420.7|3382.7|3420.44|3382.44|3421.82|3383.82|3418.95|3380.95|265
1600609500000|2020-09-20 13:45:00|3420.43|3382.43|3419.64|3381.64|3420.88|3382.88|3419.03|3381.03|266
1600609800000|2020-09-20 13:50:00|3419.63|3381.63|3418.67|3380.67|3420.02|3382.02|3418.49|3380.49|260
1600610100000|2020-09-20 13:55:00|3418.68|3380.68|3422.58|3384.58|3422.58|3384.58|3418.65|3380.65|256
1600610400000|2020-09-20 14:00:00|3422.5|3384.5|3420.19|3382.19|3422.5|3384.5|3419.46|3381.46|256
1600610700000|2020-09-20 14:05:00|3420.11|3382.11|3416.06|3378.06|3420.11|3382.11|3416.03|3378.03|264
1600611000000|2020-09-20 14:10:00|3416.04|3378.04|3413.71|3375.71|3416.04|3378.04|3412.79|3374.79|273
1600611300000|2020-09-20 14:15:00|3413.68|3375.68|3414.41|3376.41|3415.52|3377.52|3413.63|3375.63|274
1600611600000|2020-09-20 14:20:00|3414.44|3376.44|3411.52|3373.52|3414.44|3376.44|3411.52|3373.52|272
1600611900000|2020-09-20 14:25:00|3411.45|3373.45|3411.61|3373.61|3412.68|3374.68|3409.94|3371.94|273
1600612200000|2020-09-20 14:30:00|3411.58|3373.58|3408.14|3370.14|3413.73|3375.73|3408.14|3370.14|273
1600612500000|2020-09-20 14:35:00|3408.05|3370.05|3410.53|3372.53|3410.86|3372.86|3407.81|3369.81|254
1600612800000|2020-09-20 14:40:00|3410.66|3372.66|3415.54|3377.54|3415.54|3377.54|3410.66|3372.66|259
1600613100000|2020-09-20 14:45:00|3415.53|3377.53|3413.45|3375.45|3415.56|3377.56|3413.45|3375.45|245
1600613400000|2020-09-20 14:50:00|3413.42|3375.42|3409.94|3371.94|3413.44|3375.44|3408.12|3370.12|265
1600613700000|2020-09-20 14:55:00|3409.95|3371.95|3408.74|3370.74|3411.1|3373.1|3408.7|3370.7|260
1600614000000|2020-09-20 15:00:00|3408.69|3370.69|3410.38|3372.38|3411.13|3373.13|3408.13|3370.13|265
1600614300000|2020-09-20 15:05:00|3410.4|3372.4|3404.85|3366.85|3411.19|3373.19|3404.85|3366.85|267
1600614600000|2020-09-20 15:10:00|3404.89|3366.89|3400.68|3362.68|3405.33|3367.33|3400.68|3362.68|267
1600614900000|2020-09-20 15:15:00|3400.74|3362.74|3406.93|3368.93|3407.03|3369.03|3400.74|3362.74|255
1600615200000|2020-09-20 15:20:00|3407.02|3369.02|3413.96|3375.96|3414.51|3376.51|3407.02|3369.02|276
1600615500000|2020-09-20 15:25:00|3413.83|3375.83|3413.63|3375.63|3414.79|3376.79|3412.71|3374.71|268
1600615800000|2020-09-20 15:30:00|3413.66|3375.66|3416.01|3378.01|3416.35|3378.35|3411.36|3373.36|266
1600616100000|2020-09-20 15:35:00|3415.99|3377.99|3415.54|3377.54|3416.84|3378.84|3414.68|3376.68|250
1600616400000|2020-09-20 15:40:00|3415.53|3377.53|3410.47|3372.47|3416.5|3378.5|3409.19|3371.19|264
1600616700000|2020-09-20 15:45:00|3410.48|3372.48|3406.61|3368.61|3410.48|3372.48|3405.87|3367.87|269
1600617000000|2020-09-20 15:50:00|3406.62|3368.62|3402.9|3364.9|3406.65|3368.65|3402.88|3364.88|259
1600617300000|2020-09-20 15:55:00|3402.86|3364.86|3398.65|3360.65|3402.86|3364.86|3398.65|3360.65|272
1600617600000|2020-09-20 16:00:00|3398.54|3360.54|3382.22|3344.22|3398.54|3360.54|3382.22|3344.22|292
1600617900000|2020-09-20 16:05:00|3381.85|3343.85|3381.32|3343.32|3387.89|3349.89|3381.15|3343.15|288
1600618200000|2020-09-20 16:10:00|3381.4|3343.4|3380.3|3342.3|3381.4|3343.4|3376.65|3338.65|280
1600618500000|2020-09-20 16:15:00|3380.14|3342.14|3384.6|3346.6|3385.5|3347.5|3377.45|3339.45|285
1600618800000|2020-09-20 16:20:00|3384.63|3346.63|3368.78|3330.78|3384.68|3346.68|3368.75|3330.75|285
1600619100000|2020-09-20 16:25:00|3368.75|3330.75|3359.11|3321.11|3373.42|3335.42|3355.75|3317.75|292
1600619400000|2020-09-20 16:30:00|3359.55|3321.55|3373.48|3335.48|3374.09|3336.09|3355.61|3317.61|290
1600619700000|2020-09-20 16:35:00|3373.46|3335.46|3373.9|3335.9|3378.98|3340.98|3373.41|3335.41|289
1600620000000|2020-09-20 16:40:00|3373.89|3335.89|3384.5|3346.5|3385.48|3347.48|3373.81|3335.81|281
1600620300000|2020-09-20 16:45:00|3384.43|3346.43|3382.08|3344.08|3387.35|3349.35|3382.01|3344.01|286
1600620600000|2020-09-20 16:50:00|3381.96|3343.96|3377.95|3339.95|3382.58|3344.58|3377.16|3339.16|279
1600620900000|2020-09-20 16:55:00|3377.93|3339.93|3394.15|3356.15|3394.37|3356.37|3376.67|3338.67|283
1600621200000|2020-09-20 17:00:00|3394.16|3356.16|3397.15|3359.15|3399.52|3361.52|3390.89|3352.89|289
1600621500000|2020-09-20 17:05:00|3397.19|3359.19|3399.83|3361.83|3399.93|3361.93|3396.8|3358.8|273
1600621800000|2020-09-20 17:10:00|3399.84|3361.84|3400.27|3362.27|3402.78|3364.78|3397.89|3359.89|275
1600622100000|2020-09-20 17:15:00|3400.24|3362.24|3405.34|3367.34|3405.89|3367.89|3399.68|3361.68|269
1600622400000|2020-09-20 17:20:00|3405.24|3367.24|3406.19|3368.19|3407.3|3369.3|3404.62|3366.62|271
1600622700000|2020-09-20 17:25:00|3406.2|3368.2|3408.14|3370.14|3408.15|3370.15|3405.41|3367.41|267
1600623000000|2020-09-20 17:30:00|3408.07|3370.07|3407.97|3369.97|3410.39|3372.39|3407.9|3369.9|273
1600623300000|2020-09-20 17:35:00|3407.91|3369.91|3410.53|3372.53|3413.06|3375.06|3405.02|3367.02|281
1600623600000|2020-09-20 17:40:00|3410.73|3372.73|3407.7|3369.7|3410.92|3372.92|3405.42|3367.42|277
1600623900000|2020-09-20 17:45:00|3407.73|3369.73|3406.68|3368.68|3407.88|3369.88|3405.14|3367.14|276
1600624200000|2020-09-20 17:50:00|3406.7|3368.7|3407.72|3369.72|3409.9|3371.9|3406.7|3368.7|258
1600624500000|2020-09-20 17:55:00|3407.56|3369.56|3410.62|3372.62|3410.66|3372.66|3406.61|3368.61|254
1600624800000|2020-09-20 18:00:00|3410.69|3372.69|3408.44|3370.44|3412.68|3374.68|3408.02|3370.02|272
1600625100000|2020-09-20 18:05:00|3408.52|3370.52|3406.74|3368.74|3409.78|3371.78|3406.28|3368.28|274
1600625400000|2020-09-20 18:10:00|3406.72|3368.72|3411.48|3373.48|3411.98|3373.98|3406.72|3368.72|267
1600625700000|2020-09-20 18:15:00|3411.44|3373.44|3408.53|3370.53|3411.44|3373.44|3406.61|3368.61|274
1600626000000|2020-09-20 18:20:00|3408.57|3370.57|3410.15|3372.15|3411|3373|3408.48|3370.48|253
1600626300000|2020-09-20 18:25:00|3410.11|3372.11|3405.33|3367.33|3410.11|3372.11|3405.33|3367.33|272
1600626600000|2020-09-20 18:30:00|3405.29|3367.29|3408.61|3370.61|3408.61|3370.61|3405.09|3367.09|264
1600626900000|2020-09-20 18:35:00|3408.67|3370.67|3408.07|3370.07|3408.71|3370.71|3405.67|3367.67|246
1600627200000|2020-09-20 18:40:00|3408.02|3370.02|3410.09|3372.09|3410.22|3372.22|3406.15|3368.15|257
1600627500000|2020-09-20 18:45:00|3410.1|3372.1|3407.32|3369.32|3410.37|3372.37|3407.28|3369.28|255
1600627800000|2020-09-20 18:50:00|3407.37|3369.37|3412.01|3374.01|3412.05|3374.05|3406.64|3368.64|258
1600628100000|2020-09-20 18:55:00|3412.04|3374.04|3417.24|3379.24|3417.32|3379.32|3412.04|3374.04|263
1600628400000|2020-09-20 19:00:00|3417.22|3379.22|3418.69|3380.69|3419.27|3381.27|3417.18|3379.18|260
1600628700000|2020-09-20 19:05:00|3418.65|3380.65|3417.06|3379.06|3420.26|3382.26|3416.59|3378.59|268
1600629000000|2020-09-20 19:10:00|3417.02|3379.02|3416|3378|3417.11|3379.11|3415.9|3377.9|250
1600629300000|2020-09-20 19:15:00|3415.94|3377.94|3414.44|3376.44|3416.59|3378.59|3413.69|3375.69|267
1600629600000|2020-09-20 19:20:00|3414.42|3376.42|3415.87|3377.87|3416.35|3378.35|3412.16|3374.16|259
1600629900000|2020-09-20 19:25:00|3415.88|3377.88|3412.75|3374.75|3416.55|3378.55|3412.61|3374.61|247
1600630200000|2020-09-20 19:30:00|3412.74|3374.74|3414.71|3376.71|3415.1|3377.1|3412.67|3374.67|258
1600630500000|2020-09-20 19:35:00|3414.74|3376.74|3411.9|3373.9|3416.25|3378.25|3411.26|3373.26|266
1600630800000|2020-09-20 19:40:00|3411.89|3373.89|3405.88|3367.88|3411.97|3373.97|3405.85|3367.85|259
1600631100000|2020-09-20 19:45:00|3405.87|3367.87|3406.25|3368.25|3408.63|3370.63|3403.97|3365.97|279
1600631400000|2020-09-20 19:50:00|3406.28|3368.28|3405.78|3367.78|3407.67|3369.67|3405.74|3367.74|237
1600631700000|2020-09-20 19:55:00|3405.86|3367.86|3406.87|3368.87|3407.4|3369.4|3404.73|3366.73|252
1600632000000|2020-09-20 20:00:00|3406.91|3368.91|3401.12|3363.12|3408.48|3370.48|3401.06|3363.06|270
1600632300000|2020-09-20 20:05:00|3401.14|3363.14|3403.68|3365.68|3403.73|3365.73|3400.56|3362.56|248
1600632600000|2020-09-20 20:10:00|3403.79|3365.79|3401.27|3363.27|3404.37|3366.37|3400.2|3362.2|267
1600632900000|2020-09-20 20:15:00|3401.23|3363.23|3396.79|3358.79|3401.23|3363.23|3396.63|3358.63|254
1600633200000|2020-09-20 20:20:00|3396.65|3358.65|3395.11|3357.11|3396.84|3358.84|3393.27|3355.27|267
1600633500000|2020-09-20 20:25:00|3395.1|3357.1|3394.39|3356.39|3395.78|3357.78|3393.01|3355.01|263
1600633800000|2020-09-20 20:30:00|3394.37|3356.37|3393|3355|3395.05|3357.05|3391.87|3353.87|254
1600634100000|2020-09-20 20:35:00|3392.85|3354.85|3389.96|3351.96|3392.85|3354.85|3388.94|3350.94|249
1600634400000|2020-09-20 20:40:00|3389.95|3351.95|3396.33|3358.33|3396.49|3358.49|3389.94|3351.94|272
1600634700000|2020-09-20 20:45:00|3396.37|3358.37|3390.99|3352.99|3396.72|3358.72|3390.92|3352.92|271
1600635000000|2020-09-20 20:50:00|3390.93|3352.93|3393.24|3355.24|3394.44|3356.44|3390.31|3352.31|266
1600635300000|2020-09-20 20:55:00|3393.23|3355.23|3387.74|3349.74|3393.32|3355.32|3387.74|3349.74|267
1600635600000|2020-09-20 21:00:00|3387.66|3349.66|3385.91|3347.91|3389.95|3351.95|3385.91|3347.91|280
1600635900000|2020-09-20 21:05:00|3385.62|3347.62|3377.73|3339.73|3385.97|3347.97|3377.16|3339.16|273
1600636200000|2020-09-20 21:10:00|3377.76|3339.76|3378.04|3340.04|3379.14|3341.14|3377.17|3339.17|270
1600636500000|2020-09-20 21:15:00|3378.02|3340.02|3386.61|3348.61|3386.61|3348.61|3371.95|3333.95|274
1600636800000|2020-09-20 21:20:00|3386.68|3348.68|3397|3359|3397.67|3359.67|3386.68|3348.68|266
1600637100000|2020-09-20 21:25:00|3396.97|3358.97|3396.9|3358.9|3397.78|3359.78|3396.5|3358.5|266
1600637400000|2020-09-20 21:30:00|3397.06|3359.06|3403.22|3365.22|3403.69|3365.69|3397.06|3359.06|262
1600637700000|2020-09-20 21:35:00|3403.19|3365.19|3405.11|3367.11|3405.28|3367.28|3402.98|3364.98|265
1600638000000|2020-09-20 21:40:00|3405.05|3367.05|3402.15|3364.15|3405.25|3367.25|3401.23|3363.23|266
1600638300000|2020-09-20 21:45:00|3402.13|3364.13|3397.46|3359.46|3402.58|3364.58|3397.42|3359.42|279
1600638600000|2020-09-20 21:50:00|3397.49|3359.49|3395.57|3357.57|3399.39|3361.39|3395.57|3357.57|262
1600638900000|2020-09-20 21:55:00|3395.51|3357.51|3389.95|3351.95|3395.51|3357.51|3389.77|3351.77|271
1600639200000|2020-09-20 22:00:00|3389.91|3351.91|3393.68|3355.68|3398.58|3360.58|3389.91|3351.91|278
1600639500000|2020-09-20 22:05:00|3393.44|3355.44|3390.4|3352.4|3393.44|3355.44|3389.95|3351.95|263
1600639800000|2020-09-20 22:10:00|3390.35|3352.35|3374.19|3336.19|3390.87|3352.87|3373.45|3335.45|269
1600640100000|2020-09-20 22:15:00|3374.15|3336.15|3371.67|3333.67|3374.4|3336.4|3370.88|3332.88|280
1600640400000|2020-09-20 22:20:00|3371.6|3333.6|3368.64|3330.64|3376.64|3338.64|3367.85|3329.85|282
1600640700000|2020-09-20 22:25:00|3368.63|3330.63|3373.97|3335.97|3375.05|3337.05|3368.59|3330.59|270
1600641000000|2020-09-20 22:30:00|3373.93|3335.93|3369.85|3331.85|3373.93|3335.93|3367.2|3329.2|265
1600641300000|2020-09-20 22:35:00|3369.79|3331.79|3370.41|3332.41|3370.45|3332.45|3367.15|3329.15|273
1600641600000|2020-09-20 22:40:00|3370.34|3332.34|3377.74|3339.74|3377.74|3339.74|3369.08|3331.08|274
1600641900000|2020-09-20 22:45:00|3377.87|3339.87|3387.08|3349.08|3387.86|3349.86|3377.87|3339.87|275
1600642200000|2020-09-20 22:50:00|3386.97|3348.97|3390.84|3352.84|3392.77|3354.77|3385.6|3347.6|270
1600642500000|2020-09-20 22:55:00|3390.79|3352.79|3390.39|3352.39|3390.79|3352.79|3384.7|3346.7|271
1600642800000|2020-09-20 23:00:00|3390.37|3352.37|3394.51|3356.51|3395.57|3357.57|3390.35|3352.35|276
1600643100000|2020-09-20 23:05:00|3394.54|3356.54|3397.18|3359.18|3397.66|3359.66|3394.13|3356.13|269
1600643400000|2020-09-20 23:10:00|3397.09|3359.09|3405.89|3367.89|3407.82|3369.82|3397.06|3359.06|281
1600643700000|2020-09-20 23:15:00|3405.9|3367.9|3411.62|3373.62|3411.7|3373.7|3405.89|3367.89|269
1600644000000|2020-09-20 23:20:00|3411.6|3373.6|3409.06|3371.06|3411.9|3373.9|3406.79|3368.79|265
1600644300000|2020-09-20 23:25:00|3408.89|3370.89|3408.81|3370.81|3411|3373|3408.43|3370.43|267
1600644600000|2020-09-20 23:30:00|3408.82|3370.82|3403.73|3365.73|3409.9|3371.9|3401.1|3363.1|273
1600644900000|2020-09-20 23:35:00|3403.81|3365.81|3412.26|3374.26|3412.26|3374.26|3403.57|3365.57|250
1600645200000|2020-09-20 23:40:00|3412.4|3374.4|3415.18|3377.18|3416.13|3378.13|3410.71|3372.71|265
1600645500000|2020-09-20 23:45:00|3414.82|3376.82|3415.65|3377.65|3418.66|3380.66|3412.83|3374.83|277
1600645800000|2020-09-20 23:50:00|3415.7|3377.7|3412.16|3374.16|3415.92|3377.92|3409.57|3371.57|267
1600646100000|2020-09-20 23:55:00|3412.21|3374.21|3412.87|3374.87|3414.57|3376.57|3411.6|3373.6|263
1600646400000|2020-09-21 00:00:00|3412.95|3374.95|3395.95|3357.95|3413.03|3375.03|3394.4|3356.4|282
1600646700000|2020-09-21 00:05:00|3396.15|3358.15|3402.73|3364.73|3402.73|3364.73|3391.42|3353.42|277
1600647000000|2020-09-21 00:10:00|3402.78|3364.78|3399.53|3361.53|3406.39|3368.39|3398.76|3360.76|274
1600647300000|2020-09-21 00:15:00|3399.54|3361.54|3406.61|3368.61|3406.61|3368.61|3399.43|3361.43|281
1600647600000|2020-09-21 00:20:00|3406.59|3368.59|3406.88|3368.88|3407.93|3369.93|3405.74|3367.74|266
1600647900000|2020-09-21 00:25:00|3406.89|3368.89|3412.19|3374.19|3414.98|3376.98|3406.76|3368.76|275
1600648200000|2020-09-21 00:30:00|3412.1|3374.1|3410.47|3372.47|3412.5|3374.5|3408.1|3370.1|277
1600648500000|2020-09-21 00:35:00|3410.56|3372.56|3412.25|3374.25|3412.39|3374.39|3410.48|3372.48|276
1600648800000|2020-09-21 00:40:00|3412.21|3374.21|3411.86|3373.86|3413.43|3375.43|3409.99|3371.99|280
1600649100000|2020-09-21 00:45:00|3411.87|3373.87|3411.43|3373.43|3412.42|3374.42|3409.62|3371.62|270
1600649400000|2020-09-21 00:50:00|3411.45|3373.45|3426.33|3388.33|3436.42|3398.42|3411.32|3373.32|284
1600649700000|2020-09-21 00:55:00|3426.37|3388.37|3425.38|3387.38|3431.54|3393.54|3425.38|3387.38|283
1600650000000|2020-09-21 01:00:00|3425.37|3387.37|3429.36|3391.36|3435.54|3397.54|3425.36|3387.36|286
1600650300000|2020-09-21 01:05:00|3429.37|3391.37|3431.43|3393.43|3431.49|3393.49|3424.4|3386.4|287
1600650600000|2020-09-21 01:10:00|3431.51|3393.51|3428.97|3390.97|3433.75|3395.75|3427.71|3389.71|276
1600650900000|2020-09-21 01:15:00|3429.04|3391.04|3430.54|3392.54|3432.05|3394.05|3428.31|3390.31|276
1600651200000|2020-09-21 01:20:00|3430.49|3392.49|3430.63|3392.63|3433.19|3395.19|3427.73|3389.73|282
1600651500000|2020-09-21 01:25:00|3430.64|3392.64|3432.95|3394.95|3432.95|3394.95|3430.35|3392.35|267
1600651800000|2020-09-21 01:30:00|3432.97|3394.97|3429.59|3391.59|3434.11|3396.11|3429.59|3391.59|265
1600652100000|2020-09-21 01:35:00|3429.5|3391.5|3431.22|3393.22|3431.91|3393.91|3429.41|3391.41|267
1600652400000|2020-09-21 01:40:00|3431.32|3393.32|3431.5|3393.5|3432.3|3394.3|3430.2|3392.2|268
1600652700000|2020-09-21 01:45:00|3431.56|3393.56|3425.15|3387.15|3431.57|3393.57|3425.14|3387.14|278
1600653000000|2020-09-21 01:50:00|3425.14|3387.14|3425.25|3387.25|3427.98|3389.98|3424.52|3386.52|258
1600653300000|2020-09-21 01:55:00|3425.28|3387.28|3423.51|3385.51|3426.27|3388.27|3422.52|3384.52|265
1600653600000|2020-09-21 02:00:00|3423.5|3385.5|3425.63|3387.63|3426.52|3388.52|3423.48|3385.48|261
1600653900000|2020-09-21 02:05:00|3425.65|3387.65|3427.31|3389.31|3427.32|3389.32|3425.36|3387.36|253
1600654200000|2020-09-21 02:10:00|3427.3|3389.3|3431|3393|3431|3393|3427.3|3389.3|266
1600654500000|2020-09-21 02:15:00|3431.04|3393.04|3427.5|3389.5|3431.78|3393.78|3427.5|3389.5|257
1600654800000|2020-09-21 02:20:00|3427.47|3389.47|3422.74|3384.74|3427.49|3389.49|3421.06|3383.06|264
1600655100000|2020-09-21 02:25:00|3422.8|3384.8|3420.82|3382.82|3423.37|3385.37|3420.74|3382.74|243
1600655400000|2020-09-21 02:30:00|3420.74|3382.74|3422.15|3384.15|3423.64|3385.64|3420.63|3382.63|266
1600655700000|2020-09-21 02:35:00|3422.11|3384.11|3419.76|3381.76|3422.15|3384.15|3418.8|3380.8|243
1600656000000|2020-09-21 02:40:00|3419.75|3381.75|3422.22|3384.22|3422.92|3384.92|3419.55|3381.55|263
1600656300000|2020-09-21 02:45:00|3422.27|3384.27|3419.47|3381.47|3422.63|3384.63|3418.74|3380.74|265
1600656600000|2020-09-21 02:50:00|3419.52|3381.52|3419.93|3381.93|3422.78|3384.78|3419.39|3381.39|245
1600656900000|2020-09-21 02:55:00|3419.92|3381.92|3421.22|3383.22|3422.48|3384.48|3419.66|3381.66|261
1600657200000|2020-09-21 03:00:00|3421.18|3383.18|3418.3|3380.3|3421.67|3383.67|3417.65|3379.65|257
1600657500000|2020-09-21 03:05:00|3418.31|3380.31|3416.78|3378.78|3418.42|3380.42|3416.1|3378.1|248
1600657800000|2020-09-21 03:10:00|3416.85|3378.85|3415.57|3377.57|3417.6|3379.6|3415.49|3377.49|232
1600658100000|2020-09-21 03:15:00|3415.53|3377.53|3413.19|3375.19|3415.64|3377.64|3413.14|3375.14|250
1600658400000|2020-09-21 03:20:00|3413.2|3375.2|3412.35|3374.35|3415|3377|3412.25|3374.25|251
1600658700000|2020-09-21 03:25:00|3412.36|3374.36|3418.72|3380.72|3418.95|3380.95|3412.36|3374.36|256
1600659000000|2020-09-21 03:30:00|3418.67|3380.67|3424.36|3386.36|3425.88|3387.88|3418.6|3380.6|268
1600659300000|2020-09-21 03:35:00|3424.02|3386.02|3424.34|3386.34|3425.25|3387.25|3423.28|3385.28|265
1600659600000|2020-09-21 03:40:00|3424.22|3386.22|3422.68|3384.68|3424.35|3386.35|3420.9|3382.9|275
1600659900000|2020-09-21 03:45:00|3422.7|3384.7|3427.54|3389.54|3427.54|3389.54|3421.52|3383.52|269
1600660200000|2020-09-21 03:50:00|3427.32|3389.32|3427.05|3389.05|3428.92|3390.92|3426.33|3388.33|277
1600660500000|2020-09-21 03:55:00|3427.14|3389.14|3428.05|3390.05|3430.57|3392.57|3426.98|3388.98|280
1600660800000|2020-09-21 04:00:00|3428.03|3390.03|3428.91|3390.91|3429.95|3391.95|3427.98|3389.98|239
1600661100000|2020-09-21 04:05:00|3428.9|3390.9|3429.45|3391.45|3429.94|3391.94|3424.58|3386.58|257
1600661400000|2020-09-21 04:10:00|3429.46|3391.46|3427.1|3389.1|3430.03|3392.03|3426.66|3388.66|245
1600661700000|2020-09-21 04:15:00|3426.98|3388.98|3424.61|3386.61|3428.96|3390.96|3424|3386|259
1600662000000|2020-09-21 04:20:00|3424.73|3386.73|3428.96|3390.96|3428.98|3390.98|3424.36|3386.36|262
1600662300000|2020-09-21 04:25:00|3428.97|3390.97|3430.84|3392.84|3431.14|3393.14|3427.94|3389.94|266
1600662600000|2020-09-21 04:30:00|3430.81|3392.81|3428.42|3390.42|3432.41|3394.41|3428.18|3390.18|245
1600662900000|2020-09-21 04:35:00|3428.41|3390.41|3423.45|3385.45|3429.12|3391.12|3423.32|3385.32|261
1600663200000|2020-09-21 04:40:00|3423.39|3385.39|3421.85|3383.85|3424|3386|3421.85|3383.85|228
1600663500000|2020-09-21 04:45:00|3421.89|3383.89|3421.93|3383.93|3422.31|3384.31|3420.55|3382.55|243
1600663800000|2020-09-21 04:50:00|3421.92|3383.92|3421.4|3383.4|3422.12|3384.12|3420.66|3382.66|228
1600664100000|2020-09-21 04:55:00|3421.41|3383.41|3419.68|3381.68|3421.61|3383.61|3419.68|3381.68|236
1600664400000|2020-09-21 05:00:00|3419.7|3381.7|3420.63|3382.63|3421.65|3383.65|3419.68|3381.68|244
1600664700000|2020-09-21 05:05:00|3420.64|3382.64|3418.34|3380.34|3420.74|3382.74|3416.61|3378.61|234
1600665000000|2020-09-21 05:10:00|3418.33|3380.33|3418.77|3380.77|3419.03|3381.03|3418.1|3380.1|233
1600665300000|2020-09-21 05:15:00|3418.79|3380.79|3418.1|3380.1|3419.05|3381.05|3417.34|3379.34|232
1600665600000|2020-09-21 05:20:00|3418.13|3380.13|3416.76|3378.76|3419.57|3381.57|3416.74|3378.74|249
1600665900000|2020-09-21 05:25:00|3416.71|3378.71|3415.77|3377.77|3416.71|3378.71|3415.29|3377.29|248
1600666200000|2020-09-21 05:30:00|3415.73|3377.73|3416.21|3378.21|3417.71|3379.71|3415.67|3377.67|260
1600666500000|2020-09-21 05:35:00|3416.17|3378.17|3415.04|3377.04|3417.25|3379.25|3413.7|3375.7|265
1600666800000|2020-09-21 05:40:00|3415.02|3377.02|3417.81|3379.81|3418.77|3380.77|3414.88|3376.88|266
1600667100000|2020-09-21 05:45:00|3417.82|3379.82|3422.92|3384.92|3423.13|3385.13|3417.79|3379.79|253
1600667400000|2020-09-21 05:50:00|3422.89|3384.89|3421.67|3383.67|3423.88|3385.88|3421.26|3383.26|236
1600667700000|2020-09-21 05:55:00|3421.71|3383.71|3425.59|3387.59|3425.59|3387.59|3421.68|3383.68|244
1600668000000|2020-09-21 06:00:00|3425.71|3387.71|3429.39|3391.39|3433.26|3395.26|3425.71|3387.71|270
1600668300000|2020-09-21 06:05:00|3429.43|3391.43|3431.06|3393.06|3432.68|3394.68|3429.43|3391.43|261
1600668600000|2020-09-21 06:10:00|3431.24|3393.24|3428.86|3390.86|3431.24|3393.24|3428.74|3390.74|256
1600668900000|2020-09-21 06:15:00|3428.85|3390.85|3430.7|3392.7|3432.25|3394.25|3428.85|3390.85|246
1600669200000|2020-09-21 06:20:00|3430.72|3392.72|3426.15|3388.15|3431|3393|3426.15|3388.15|261
1600669500000|2020-09-21 06:25:00|3426.14|3388.14|3422.95|3384.95|3426.14|3388.14|3422.95|3384.95|257
1600669800000|2020-09-21 06:30:00|3422.91|3384.91|3422.12|3384.12|3422.91|3384.91|3421.85|3383.85|256
1600670100000|2020-09-21 06:35:00|3422.05|3384.05|3419.08|3381.08|3422.26|3384.26|3418.41|3380.41|258
1600670400000|2020-09-21 06:40:00|3419.01|3381.01|3418.41|3380.41|3420.27|3382.27|3418.25|3380.25|250
1600670700000|2020-09-21 06:45:00|3418.23|3380.23|3417.69|3379.69|3418.24|3380.24|3416.95|3378.95|231
1600671000000|2020-09-21 06:50:00|3417.7|3379.7|3419.34|3381.34|3419.34|3381.34|3417.04|3379.04|250
1600671300000|2020-09-21 06:55:00|3419.36|3381.36|3419.84|3381.84|3421.06|3383.06|3419.36|3381.36|238
1600671600000|2020-09-21 07:00:00|3419.82|3381.82|3422.55|3384.55|3423.08|3385.08|3419.82|3381.82|236
1600671900000|2020-09-21 07:05:00|3422.54|3384.54|3421.76|3383.76|3422.55|3384.55|3421.29|3383.29|238
1600672200000|2020-09-21 07:10:00|3421.75|3383.75|3411.86|3373.86|3421.76|3383.76|3411.48|3373.48|249
1600672500000|2020-09-21 07:15:00|3411.93|3373.93|3411.13|3373.13|3411.94|3373.94|3410.55|3372.55|245
1600672800000|2020-09-21 07:20:00|3411.01|3373.01|3410.04|3372.04|3411.38|3373.38|3408.57|3370.57|258
1600673100000|2020-09-21 07:25:00|3410.02|3372.02|3403.4|3365.4|3410.03|3372.03|3402.13|3364.13|264
1600673400000|2020-09-21 07:30:00|3403.47|3365.47|3404.37|3366.37|3405.96|3367.96|3403.47|3365.47|264
1600673700000|2020-09-21 07:35:00|3404.23|3366.23|3401.2|3363.2|3406.02|3368.02|3401.2|3363.2|254
1600674000000|2020-09-21 07:40:00|3401.27|3363.27|3404.32|3366.32|3404.8|3366.8|3401.09|3363.09|277
1600674300000|2020-09-21 07:45:00|3404.3|3366.3|3402.9|3364.9|3405.32|3367.32|3402.77|3364.77|258
1600674600000|2020-09-21 07:50:00|3402.86|3364.86|3396.91|3358.91|3402.95|3364.95|3394.6|3356.6|266
1600674900000|2020-09-21 07:55:00|3396.95|3358.95|3392.79|3354.79|3397.27|3359.27|3392.05|3354.05|267
1600675200000|2020-09-21 08:00:00|3392.8|3354.8|3393.87|3355.87|3397.3|3359.3|3392.72|3354.72|275
1600675500000|2020-09-21 08:05:00|3393.92|3355.92|3380.59|3342.59|3394.34|3356.34|3378.68|3340.68|286
1600675800000|2020-09-21 08:10:00|3380.6|3342.6|3375.73|3337.73|3382.47|3344.47|3374.99|3336.99|273
1600676100000|2020-09-21 08:15:00|3375.89|3337.89|3366.68|3328.68|3376.53|3338.53|3363.89|3325.89|290
1600676400000|2020-09-21 08:20:00|3366.87|3328.87|3372.13|3334.13|3373.61|3335.61|3365.35|3327.35|283
1600676700000|2020-09-21 08:25:00|3371.73|3333.73|3372.71|3334.71|3372.87|3334.87|3366.45|3328.45|284
1600677000000|2020-09-21 08:30:00|3372.65|3334.65|3369.65|3331.65|3374.41|3336.41|3368.78|3330.78|279
1600677300000|2020-09-21 08:35:00|3369.64|3331.64|3368.44|3330.44|3369.8|3331.8|3363.55|3325.55|278
1600677600000|2020-09-21 08:40:00|3368.79|3330.79|3356.97|3318.97|3368.89|3330.89|3356.97|3318.97|284
1600677900000|2020-09-21 08:45:00|3357.04|3319.04|3357.84|3319.84|3363.27|3325.27|3356.3|3318.3|284
1600678200000|2020-09-21 08:50:00|3357.78|3319.78|3352.7|3314.7|3358.01|3320.01|3347.63|3309.63|288
1600678500000|2020-09-21 08:55:00|3352.71|3314.71|3363.24|3325.24|3363.84|3325.84|3352.71|3314.71|281
1600678800000|2020-09-21 09:00:00|3363.19|3325.19|3361.18|3323.18|3364.27|3326.27|3358.26|3320.26|274
1600679100000|2020-09-21 09:05:00|3361.22|3323.22|3360.93|3322.93|3364.14|3326.14|3359.91|3321.91|273
1600679400000|2020-09-21 09:10:00|3360.96|3322.96|3364.25|3326.25|3364.25|3326.25|3360.93|3322.93|263
1600679700000|2020-09-21 09:15:00|3364.28|3326.28|3357.48|3319.48|3364.48|3326.48|3357.48|3319.48|276
1600680000000|2020-09-21 09:20:00|3357.44|3319.44|3352.39|3314.39|3357.52|3319.52|3352.16|3314.16|283
1600680300000|2020-09-21 09:25:00|3352.3|3314.3|3327.18|3289.18|3352.3|3314.3|3324.77|3286.77|289
1600680600000|2020-09-21 09:30:00|3327.22|3289.22|3329.5|3291.5|3331.39|3293.39|3325.45|3287.45|294
1600680900000|2020-09-21 09:35:00|3329.51|3291.51|3327.32|3289.32|3331|3293|3320.91|3282.91|290
1600681200000|2020-09-21 09:40:00|3327.2|3289.2|3312.12|3274.12|3327.2|3289.2|3305.92|3267.92|290
1600681500000|2020-09-21 09:45:00|3312.29|3274.29|3296.3|3258.3|3313.06|3275.06|3296.3|3258.3|290
1600681800000|2020-09-21 09:50:00|3296.25|3258.25|3294.71|3256.71|3297.82|3259.82|3282.13|3244.13|294
1600682100000|2020-09-21 09:55:00|3294.68|3256.68|3284.65|3246.65|3300.4|3262.4|3283.95|3245.95|291
1600682400000|2020-09-21 10:00:00|3284.3|3246.3|3288.78|3250.78|3289.02|3251.02|3272.32|3234.32|294
1600682700000|2020-09-21 10:05:00|3288.89|3250.89|3281.07|3243.07|3291.35|3253.35|3277.36|3239.36|295
1600683000000|2020-09-21 10:10:00|3281.23|3243.23|3259.47|3221.47|3282.01|3244.01|3259.22|3221.22|290
1600683300000|2020-09-21 10:15:00|3259.74|3221.74|3268.62|3230.62|3269.37|3231.37|3245.15|3207.15|297
1600683600000|2020-09-21 10:20:00|3268.58|3230.58|3282.38|3244.38|3283.24|3245.24|3264.82|3226.82|290
1600683900000|2020-09-21 10:25:00|3282.4|3244.4|3276.15|3238.15|3283.29|3245.29|3273.66|3235.66|287
1600684200000|2020-09-21 10:30:00|3276.32|3238.32|3283.6|3245.6|3285.17|3247.17|3275.71|3237.71|280
1600684500000|2020-09-21 10:35:00|3283.64|3245.64|3275.09|3237.09|3289.26|3251.26|3274.81|3236.81|290
1600684800000|2020-09-21 10:40:00|3275.06|3237.06|3267.06|3229.06|3275.63|3237.63|3267.06|3229.06|277
1600685100000|2020-09-21 10:45:00|3267.09|3229.09|3265.5|3227.5|3274.55|3236.55|3264.91|3226.91|288
1600685400000|2020-09-21 10:50:00|3265.49|3227.49|3260.22|3222.22|3266.25|3228.25|3250.72|3212.72|289
1600685700000|2020-09-21 10:55:00|3260.3|3222.3|3268.23|3230.23|3268.23|3230.23|3254.06|3216.06|286
1600686000000|2020-09-21 11:00:00|3268.24|3230.24|3277.56|3239.56|3277.56|3239.56|3258.98|3220.98|291
1600686300000|2020-09-21 11:05:00|3277.65|3239.65|3262.57|3224.57|3277.65|3239.65|3262.57|3224.57|290
1600686600000|2020-09-21 11:10:00|3262.71|3224.71|3275.51|3237.51|3275.64|3237.64|3262.23|3224.23|285
1600686900000|2020-09-21 11:15:00|3275.58|3237.58|3259.25|3221.25|3275.63|3237.63|3259.25|3221.25|286
1600687200000|2020-09-21 11:20:00|3259.03|3221.03|3239.21|3201.21|3259.03|3221.03|3239.05|3201.05|289
1600687500000|2020-09-21 11:25:00|3239.33|3201.33|3243.93|3205.93|3248.1|3210.1|3228.84|3190.84|290
1600687800000|2020-09-21 11:30:00|3243.9|3205.9|3251.92|3213.92|3251.96|3213.96|3237|3199|290
1600688100000|2020-09-21 11:35:00|3252.07|3214.07|3242.04|3204.04|3252.32|3214.32|3242.04|3204.04|291
1600688400000|2020-09-21 11:40:00|3242.06|3204.06|3242.9|3204.9|3245.73|3207.73|3235.4|3197.4|290
1600688700000|2020-09-21 11:45:00|3242.91|3204.91|3246.63|3208.63|3247.2|3209.2|3236.42|3198.42|283
1600689000000|2020-09-21 11:50:00|3246.5|3208.5|3253|3215|3256.46|3218.46|3246.25|3208.25|278
1600689300000|2020-09-21 11:55:00|3252.87|3214.87|3252.43|3214.43|3255.75|3217.75|3248.87|3210.87|283
1600689600000|2020-09-21 12:00:00|3252.63|3214.63|3236.39|3198.39|3252.93|3214.93|3235.51|3197.51|284
1600689900000|2020-09-21 12:05:00|3236.27|3198.27|3223.97|3185.97|3237.2|3199.2|3214.96|3176.96|293
1600690200000|2020-09-21 12:10:00|3223.87|3185.87|3224.79|3186.79|3224.84|3186.84|3215.63|3177.63|288
1600690500000|2020-09-21 12:15:00|3225.14|3187.14|3220.69|3182.69|3230.01|3192.01|3218.03|3180.03|287
1600690800000|2020-09-21 12:20:00|3220.58|3182.58|3209.09|3171.09|3220.58|3182.58|3209.06|3171.06|290
1600691100000|2020-09-21 12:25:00|3208.92|3170.92|3191.95|3153.95|3209.2|3171.2|3190.02|3152.02|295
1600691400000|2020-09-21 12:30:00|3191.9|3153.9|3198.45|3160.45|3200.22|3162.22|3180.63|3142.63|295
1600691700000|2020-09-21 12:35:00|3198.44|3160.44|3207.6|3169.6|3211.13|3173.13|3198.44|3160.44|286
1600692000000|2020-09-21 12:40:00|3207.66|3169.66|3201.94|3163.94|3207.74|3169.74|3200.08|3162.08|286
1600692300000|2020-09-21 12:45:00|3201.87|3163.87|3211.85|3173.85|3215.63|3177.63|3200.52|3162.52|284
1600692600000|2020-09-21 12:50:00|3211.72|3173.72|3221.62|3183.62|3221.62|3183.62|3211.25|3173.25|284
1600692900000|2020-09-21 12:55:00|3221.67|3183.67|3216.68|3178.68|3222.74|3184.74|3216.59|3178.59|268
1600693200000|2020-09-21 13:00:00|3216.71|3178.71|3231.17|3193.17|3231.31|3193.31|3211.74|3173.74|283
1600693500000|2020-09-21 13:05:00|3231.22|3193.22|3237|3199|3240.44|3202.44|3230.84|3192.84|293
1600693800000|2020-09-21 13:10:00|3236.62|3198.62|3237.31|3199.31|3237.31|3199.31|3232.36|3194.36|285
1600694100000|2020-09-21 13:15:00|3237.26|3199.26|3247.42|3209.42|3247.44|3209.44|3236.48|3198.48|285
1600694400000|2020-09-21 13:20:00|3247.54|3209.54|3236.59|3198.59|3247.58|3209.58|3236.56|3198.56|280
1600694700000|2020-09-21 13:25:00|3236.54|3198.54|3228.7|3190.7|3237.19|3199.19|3227.84|3189.84|286
1600695000000|2020-09-21 13:30:00|3228.66|3190.66|3237.13|3199.13|3244.28|3206.28|3226.79|3188.79|291
1600695300000|2020-09-21 13:35:00|3237.09|3199.09|3221.17|3183.17|3237.09|3199.09|3219.98|3181.98|287
1600695600000|2020-09-21 13:40:00|3221.29|3183.29|3224.72|3186.72|3225.44|3187.44|3216.12|3178.12|292
1600695900000|2020-09-21 13:45:00|3224.73|3186.73|3232.46|3194.46|3233.61|3195.61|3222.43|3184.43|291
1600696200000|2020-09-21 13:50:00|3232.48|3194.48|3227.14|3189.14|3232.56|3194.56|3226.4|3188.4|282
1600696500000|2020-09-21 13:55:00|3227.03|3189.03|3225.03|3187.03|3227.37|3189.37|3221.75|3183.75|282
1600696800000|2020-09-21 14:00:00|3224.91|3186.91|3214.82|3176.82|3226.95|3188.95|3213.59|3175.59|285
1600697100000|2020-09-21 14:05:00|3214.79|3176.79|3218|3180|3218.25|3180.25|3210.13|3172.13|287
1600697400000|2020-09-21 14:10:00|3218.16|3180.16|3219.14|3181.14|3224.18|3186.18|3217.53|3179.53|277
1600697700000|2020-09-21 14:15:00|3219.1|3181.1|3201.74|3163.74|3219.1|3181.1|3201.74|3163.74|289
1600698000000|2020-09-21 14:20:00|3201.59|3163.59|3186.31|3148.31|3201.75|3163.75|3185.53|3147.53|284
1600698300000|2020-09-21 14:25:00|3186.48|3148.48|3165.19|3127.19|3190.13|3152.13|3165.19|3127.19|293
1600698600000|2020-09-21 14:30:00|3165.35|3127.35|3145.49|3107.49|3171.41|3133.41|3145.49|3107.49|296
1600698900000|2020-09-21 14:35:00|3145.47|3107.47|3129.91|3091.91|3155.46|3117.46|3127.73|3089.73|294
1600699200000|2020-09-21 14:40:00|3130.13|3092.13|3121.11|3083.11|3131.24|3093.24|3115.15|3077.15|289
1600699500000|2020-09-21 14:45:00|3120.99|3082.99|3161.4|3123.4|3162.31|3124.31|3119.38|3081.38|293
1600699800000|2020-09-21 14:50:00|3161.51|3123.51|3158.09|3120.09|3162.12|3124.12|3154.1|3116.1|290
1600700100000|2020-09-21 14:55:00|3158.27|3120.27|3158.69|3120.69|3160.91|3122.91|3155.64|3117.64|288
1600700400000|2020-09-21 15:00:00|3158.6|3120.6|3168.24|3130.24|3173.26|3135.26|3157.55|3119.55|283
1600700700000|2020-09-21 15:05:00|3168.2|3130.2|3169.08|3131.08|3174.3|3136.3|3166.3|3128.3|279
1600701000000|2020-09-21 15:10:00|3168.94|3130.94|3156.76|3118.76|3170.25|3132.25|3156.35|3118.35|286
1600701300000|2020-09-21 15:15:00|3156.61|3118.61|3144.86|3106.86|3157.61|3119.61|3143.61|3105.61|290
1600701600000|2020-09-21 15:20:00|3145.01|3107.01|3153.8|3115.8|3155.1|3117.1|3145.01|3107.01|289
1600701900000|2020-09-21 15:25:00|3153.73|3115.73|3153.52|3115.52|3155.64|3117.64|3144.82|3106.82|291
1600702200000|2020-09-21 15:30:00|3153.73|3115.73|3147.61|3109.61|3159.37|3121.37|3146.03|3108.03|290
1600702500000|2020-09-21 15:35:00|3147.32|3109.32|3151.83|3113.83|3155.12|3117.12|3146.04|3108.04|287
1600702800000|2020-09-21 15:40:00|3151.76|3113.76|3157.2|3119.2|3159.22|3121.22|3149.64|3111.64|280
1600703100000|2020-09-21 15:45:00|3157.24|3119.24|3163.84|3125.84|3163.92|3125.92|3156.31|3118.31|285
1600703400000|2020-09-21 15:50:00|3163.98|3125.98|3168.75|3130.75|3172.14|3134.14|3163.98|3125.98|278
1600703700000|2020-09-21 15:55:00|3168.62|3130.62|3163.94|3125.94|3168.62|3130.62|3162.44|3124.44|283
1600704000000|2020-09-21 16:00:00|3163.95|3125.95|3158.57|3120.57|3163.95|3125.95|3151.65|3113.65|287
1600704300000|2020-09-21 16:05:00|3158.64|3120.64|3158.66|3120.66|3160.41|3122.41|3155.96|3117.96|280
1600704600000|2020-09-21 16:10:00|3158.62|3120.62|3143.86|3105.86|3158.67|3120.67|3143.47|3105.47|285
1600704900000|2020-09-21 16:15:00|3143.57|3105.57|3150.74|3112.74|3153.44|3115.44|3139.72|3101.72|290
1600705200000|2020-09-21 16:20:00|3150.66|3112.66|3141.9|3103.9|3152.85|3114.85|3134.58|3096.58|285
1600705500000|2020-09-21 16:25:00|3142.08|3104.08|3158.33|3120.33|3158.33|3120.33|3141.83|3103.83|276
1600705800000|2020-09-21 16:30:00|3158.55|3120.55|3175.57|3137.57|3178.92|3140.92|3158.55|3120.55|288
1600706100000|2020-09-21 16:35:00|3175.35|3137.35|3179.96|3141.96|3179.96|3141.96|3170.64|3132.64|287
1600706400000|2020-09-21 16:40:00|3180.24|3142.24|3170.07|3132.07|3182.44|3144.44|3170.07|3132.07|285
1600706700000|2020-09-21 16:45:00|3170|3132|3164.74|3126.74|3170.6|3132.6|3161.13|3123.13|289
1600707000000|2020-09-21 16:50:00|3164.84|3126.84|3161.07|3123.07|3167.92|3129.92|3158.83|3120.83|287
1600707300000|2020-09-21 16:55:00|3161.06|3123.06|3151.49|3113.49|3161.36|3123.36|3150.96|3112.96|285
1600707600000|2020-09-21 17:00:00|3151.68|3113.68|3156.86|3118.86|3157.14|3119.14|3147.75|3109.75|289
1600707900000|2020-09-21 17:05:00|3156.54|3118.54|3157.7|3119.7|3159.66|3121.66|3149.38|3111.38|282
1600708200000|2020-09-21 17:10:00|3157.72|3119.72|3160.18|3122.18|3160.78|3122.78|3153.53|3115.53|274
1600708500000|2020-09-21 17:15:00|3160.29|3122.29|3168.12|3130.12|3168.55|3130.55|3160.29|3122.29|276
1600708800000|2020-09-21 17:20:00|3168.14|3130.14|3165.66|3127.66|3171.97|3133.97|3162.88|3124.88|278
1600709100000|2020-09-21 17:25:00|3165.75|3127.75|3162.19|3124.19|3166.59|3128.59|3160.9|3122.9|279
1600709400000|2020-09-21 17:30:00|3162.22|3124.22|3174.8|3136.8|3176.23|3138.23|3160.76|3122.76|276
1600709700000|2020-09-21 17:35:00|3174.84|3136.84|3173.09|3135.09|3175.36|3137.36|3169.99|3131.99|282
1600710000000|2020-09-21 17:40:00|3173.07|3135.07|3170.24|3132.24|3173.71|3135.71|3170.23|3132.23|279
1600710300000|2020-09-21 17:45:00|3170.19|3132.19|3165.44|3127.44|3170.2|3132.2|3163.43|3125.43|281
1600710600000|2020-09-21 17:50:00|3165.43|3127.43|3162.94|3124.94|3168.29|3130.29|3162.62|3124.62|275
1600710900000|2020-09-21 17:55:00|3162.84|3124.84|3160.12|3122.12|3162.84|3124.84|3159.74|3121.74|270
1600711200000|2020-09-21 18:00:00|3160.07|3122.07|3162.33|3124.33|3162.36|3124.36|3157.79|3119.79|273
1600711500000|2020-09-21 18:05:00|3162.25|3124.25|3164.76|3126.76|3165.49|3127.49|3160.13|3122.13|282
1600711800000|2020-09-21 18:10:00|3164.73|3126.73|3169.98|3131.98|3169.98|3131.98|3164.5|3126.5|278
1600712100000|2020-09-21 18:15:00|3169.92|3131.92|3163.88|3125.88|3171.29|3133.29|3163.01|3125.01|275
1600712400000|2020-09-21 18:20:00|3163.9|3125.9|3165.87|3127.87|3167.38|3129.38|3163.9|3125.9|262
1600712700000|2020-09-21 18:25:00|3165.86|3127.86|3167.5|3129.5|3167.52|3129.52|3164.54|3126.54|259
1600713000000|2020-09-21 18:30:00|3167.63|3129.63|3155.83|3117.83|3167.68|3129.68|3154.94|3116.94|276
1600713300000|2020-09-21 18:35:00|3155.91|3117.91|3154.01|3116.01|3157.99|3119.99|3152.67|3114.67|272
1600713600000|2020-09-21 18:40:00|3154.1|3116.1|3152.18|3114.18|3155.91|3117.91|3151.47|3113.47|280
1600713900000|2020-09-21 18:45:00|3152.19|3114.19|3158.18|3120.18|3159.83|3121.83|3152.19|3114.19|267
1600714200000|2020-09-21 18:50:00|3158.11|3120.11|3166.69|3128.69|3166.73|3128.73|3158.11|3120.11|267
1600714500000|2020-09-21 18:55:00|3166.67|3128.67|3176.7|3138.7|3176.7|3138.7|3166.66|3128.66|280
1600714800000|2020-09-21 19:00:00|3176.81|3138.81|3191.31|3153.31|3191.31|3153.31|3176.79|3138.79|283
1600715100000|2020-09-21 19:05:00|3191.33|3153.33|3192.05|3154.05|3193.64|3155.64|3190.15|3152.15|270
1600715400000|2020-09-21 19:10:00|3191.8|3153.8|3200.27|3162.27|3200.27|3162.27|3191.8|3153.8|283
1600715700000|2020-09-21 19:15:00|3200.33|3162.33|3194.16|3156.16|3202.17|3164.17|3194.04|3156.04|289
1600716000000|2020-09-21 19:20:00|3193.95|3155.95|3194.53|3156.53|3196.08|3158.08|3192.53|3154.53|284
1600716300000|2020-09-21 19:25:00|3194.59|3156.59|3193.36|3155.36|3195.93|3157.93|3192.49|3154.49|268
1600716600000|2020-09-21 19:30:00|3193.4|3155.4|3187.19|3149.19|3194.36|3156.36|3186.3|3148.3|276
1600716900000|2020-09-21 19:35:00|3187.02|3149.02|3190.35|3152.35|3192.15|3154.15|3185.09|3147.09|280
1600717200000|2020-09-21 19:40:00|3190.36|3152.36|3191.77|3153.77|3191.77|3153.77|3187.09|3149.09|279
1600717500000|2020-09-21 19:45:00|3191.98|3153.98|3192.46|3154.46|3194.36|3156.36|3191.38|3153.38|272
1600717800000|2020-09-21 19:50:00|3192.36|3154.36|3197.36|3159.36|3197.41|3159.41|3192.07|3154.07|273
1600718100000|2020-09-21 19:55:00|3197.2|3159.2|3198.88|3160.88|3198.88|3160.88|3196.03|3158.03|276
1600718400000|2020-09-21 20:00:00|3199.03|3161.03|3196.08|3158.08|3199.58|3161.58|3194.54|3156.54|273
1600718700000|2020-09-21 20:05:00|3196.03|3158.03|3198.32|3160.32|3198.5|3160.5|3195.87|3157.87|274
1600719000000|2020-09-21 20:10:00|3198.38|3160.38|3202.44|3164.44|3202.44|3164.44|3197.89|3159.89|260
1600719300000|2020-09-21 20:15:00|3202.56|3164.56|3212.9|3174.9|3213.56|3175.56|3202.56|3164.56|276
1600719600000|2020-09-21 20:20:00|3212.82|3174.82|3217.15|3179.15|3219.46|3181.46|3211.61|3173.61|280
1600719900000|2020-09-21 20:25:00|3217.24|3179.24|3214.86|3176.86|3217.84|3179.84|3213.84|3175.84|277
1600720200000|2020-09-21 20:30:00|3214.92|3176.92|3218.59|3180.59|3219.62|3181.62|3214.77|3176.77|284
1600720500000|2020-09-21 20:35:00|3218.45|3180.45|3212.3|3174.3|3218.5|3180.5|3212.27|3174.27|282
1600720800000|2020-09-21 20:40:00|3212.35|3174.35|3216.91|3178.91|3217.03|3179.03|3212.13|3174.13|272
1600721100000|2020-09-21 20:45:00|3216.83|3178.83|3216.47|3178.47|3217.44|3179.44|3213.34|3175.34|273
1600721400000|2020-09-21 20:50:00|3216.45|3178.45|3206.53|3168.53|3217.26|3179.26|3206.53|3168.53|275
1600721700000|2020-09-21 20:55:00|3206.42|3168.42|3201.43|3163.43|3206.42|3168.42|3200.02|3162.02|272
1600722000000|2020-09-21 21:00:00|3201.38|3163.38|3203.46|3165.46|3203.46|3165.46|3200.73|3162.73|251
1600722300000|2020-09-21 21:05:00|3203.6|3165.6|3206.36|3168.36|3206.73|3168.73|3203.59|3165.59|258
1600722600000|2020-09-21 21:10:00|3206.27|3168.27|3202.53|3164.53|3206.99|3168.99|3202.53|3164.53|233
1600722900000|2020-09-21 21:15:00|3202.49|3164.49|3197.63|3159.63|3202.49|3164.49|3196.31|3158.31|267
1600723200000|2020-09-21 21:20:00|3197.58|3159.58|3198.2|3160.2|3198.42|3160.42|3196.73|3158.73|269
1600723500000|2020-09-21 21:25:00|3198.22|3160.22|3200.97|3162.97|3202.15|3164.15|3198.05|3160.05|261
1600723800000|2020-09-21 21:30:00|3201.04|3163.04|3204.11|3166.11|3204.11|3166.11|3200.54|3162.54|249
1600724100000|2020-09-21 21:35:00|3204.1|3166.1|3207.87|3169.87|3207.88|3169.88|3203.42|3165.42|244
1600724400000|2020-09-21 21:40:00|3207.83|3169.83|3215.39|3177.39|3216.09|3178.09|3207.83|3169.83|283
1600724700000|2020-09-21 21:45:00|3215.4|3177.4|3214.72|3176.72|3215.4|3177.4|3213.11|3175.11|273
1600725000000|2020-09-21 21:50:00|3214.8|3176.8|3224.77|3186.77|3225.5|3187.5|3214.66|3176.66|271
1600725300000|2020-09-21 21:55:00|3224.8|3186.8|3219.99|3181.99|3226.57|3188.57|3219.86|3181.86|284
1600725600000|2020-09-21 22:00:00|3219.98|3181.98|3214.59|3176.59|3220.26|3182.26|3213.53|3175.53|275
1600725900000|2020-09-21 22:05:00|3214.61|3176.61|3208.42|3170.42|3215.1|3177.1|3208.26|3170.26|273
1600726200000|2020-09-21 22:10:00|3208.34|3170.34|3204.25|3166.25|3208.34|3170.34|3197.45|3159.45|273
1600726500000|2020-09-21 22:15:00|3204.19|3166.19|3209.2|3171.2|3209.53|3171.53|3200.49|3162.49|270
1600726800000|2020-09-21 22:20:00|3209.23|3171.23|3209.64|3171.64|3209.74|3171.74|3206.05|3168.05|265
1600727100000|2020-09-21 22:25:00|3209.65|3171.65|3208.01|3170.01|3210.49|3172.49|3207.67|3169.67|251
1600727400000|2020-09-21 22:30:00|3208.1|3170.1|3204.29|3166.29|3208.31|3170.31|3203.07|3165.07|251
1600727700000|2020-09-21 22:35:00|3204.37|3166.37|3218.83|3180.83|3218.83|3180.83|3204.37|3166.37|273
1600728000000|2020-09-21 22:40:00|3218.93|3180.93|3211.23|3173.23|3219.04|3181.04|3211.23|3173.23|267
1600728300000|2020-09-21 22:45:00|3211.19|3173.19|3203.31|3165.31|3211.19|3173.19|3202.83|3164.83|271
1600728600000|2020-09-21 22:50:00|3203.33|3165.33|3199.24|3161.24|3203.71|3165.71|3196.77|3158.77|271
1600728900000|2020-09-21 22:55:00|3199.21|3161.21|3194.43|3156.43|3199.8|3161.8|3193.72|3155.72|270
1600729200000|2020-09-21 23:00:00|3194.48|3156.48|3189.82|3151.82|3194.67|3156.67|3189.79|3151.79|259
1600729500000|2020-09-21 23:05:00|3189.86|3151.86|3186.3|3148.3|3192.15|3154.15|3183.73|3145.73|243
1600729800000|2020-09-21 23:10:00|3186.37|3148.37|3193.95|3155.95|3194.04|3156.04|3186.37|3148.37|257
1600730100000|2020-09-21 23:15:00|3193.88|3155.88|3192.8|3154.8|3199.34|3161.34|3192.77|3154.77|261
1600730400000|2020-09-21 23:20:00|3192.72|3154.72|3190.19|3152.19|3192.72|3154.72|3186.29|3148.29|263
1600730700000|2020-09-21 23:25:00|3190.2|3152.2|3182.02|3144.02|3191.44|3153.44|3181.04|3143.04|260
1600731000000|2020-09-21 23:30:00|3182.1|3144.1|3187.99|3149.99|3189.5|3151.5|3182.1|3144.1|272
1600731300000|2020-09-21 23:35:00|3188.19|3150.19|3188.13|3150.13|3188.94|3150.94|3184.3|3146.3|263
1600731600000|2020-09-21 23:40:00|3188.12|3150.12|3186.78|3148.78|3188.61|3150.61|3186.08|3148.08|253
1600731900000|2020-09-21 23:45:00|3186.75|3148.75|3179.91|3141.91|3187.91|3149.91|3179.88|3141.88|264
1600732200000|2020-09-21 23:50:00|3179.84|3141.84|3170.28|3132.28|3181.37|3143.37|3167.55|3129.55|282
1600732500000|2020-09-21 23:55:00|3170.2|3132.2|3161.56|3123.56|3172.61|3134.61|3161.36|3123.36|281
1600732800000|2020-09-22 00:00:00|3161.58|3123.58|3148.06|3110.06|3165.84|3127.84|3140.7|3102.7|293
1600733100000|2020-09-22 00:05:00|3148.01|3110.01|3174.05|3136.05|3174.05|3136.05|3147.86|3109.86|279
1600733400000|2020-09-22 00:10:00|3173.76|3135.76|3188.81|3150.81|3189.63|3151.63|3172.2|3134.2|289
1600733700000|2020-09-22 00:15:00|3188.87|3150.87|3194.18|3156.18|3195.94|3157.94|3186.15|3148.15|287
1600734000000|2020-09-22 00:20:00|3194.2|3156.2|3198.11|3160.11|3198.22|3160.22|3191.11|3153.11|281
1600734300000|2020-09-22 00:25:00|3198.04|3160.04|3203.28|3165.28|3204.39|3166.39|3197.95|3159.95|282
1600734600000|2020-09-22 00:30:00|3203.36|3165.36|3193.15|3155.15|3204.59|3166.59|3192.53|3154.53|277
1600734900000|2020-09-22 00:35:00|3193.13|3155.13|3189.91|3151.91|3194.9|3156.9|3189.88|3151.88|271
1600735200000|2020-09-22 00:40:00|3189.78|3151.78|3182.27|3144.27|3189.78|3151.78|3179.75|3141.75|276
1600735500000|2020-09-22 00:45:00|3182.08|3144.08|3177.67|3139.67|3185.84|3147.84|3177.67|3139.67|284
1600735800000|2020-09-22 00:50:00|3177.61|3139.61|3181.93|3143.93|3181.93|3143.93|3177.13|3139.13|265
1600736100000|2020-09-22 00:55:00|3182.05|3144.05|3182.51|3144.51|3186.16|3148.16|3182.05|3144.05|274
1600736400000|2020-09-22 01:00:00|3182.5|3144.5|3177.14|3139.14|3186.24|3148.24|3176.94|3138.94|275
1600736700000|2020-09-22 01:05:00|3177.16|3139.16|3178.78|3140.78|3179.29|3141.29|3175.55|3137.55|268
1600737000000|2020-09-22 01:10:00|3178.75|3140.75|3180.57|3142.57|3181.04|3143.04|3177.16|3139.16|263
1600737300000|2020-09-22 01:15:00|3180.56|3142.56|3166.59|3128.59|3180.61|3142.61|3166.59|3128.59|270
1600737600000|2020-09-22 01:20:00|3166.57|3128.57|3164.12|3126.12|3166.73|3128.73|3161.07|3123.07|278
1600737900000|2020-09-22 01:25:00|3164.18|3126.18|3163.79|3125.79|3167.02|3129.02|3162.44|3124.44|262
1600738200000|2020-09-22 01:30:00|3163.74|3125.74|3165.85|3127.85|3165.97|3127.97|3162.25|3124.25|255
1600738500000|2020-09-22 01:35:00|3165.86|3127.86|3172.47|3134.47|3174.69|3136.69|3165.75|3127.75|263
1600738800000|2020-09-22 01:40:00|3172.49|3134.49|3172.07|3134.07|3176.17|3138.17|3171.77|3133.77|263
1600739100000|2020-09-22 01:45:00|3172.06|3134.06|3173.35|3135.35|3174.82|3136.82|3170.72|3132.72|251
1600739400000|2020-09-22 01:50:00|3173.34|3135.34|3173.36|3135.36|3175.83|3137.83|3172.98|3134.98|257
1600739700000|2020-09-22 01:55:00|3173.37|3135.37|3177.05|3139.05|3181.13|3143.13|3173.33|3135.33|280
1600740000000|2020-09-22 02:00:00|3177.07|3139.07|3181.58|3143.58|3183.12|3145.12|3177.07|3139.07|261
1600740300000|2020-09-22 02:05:00|3181.59|3143.59|3181.29|3143.29|3184.15|3146.15|3180.71|3142.71|258
1600740600000|2020-09-22 02:10:00|3181.2|3143.2|3173.07|3135.07|3183.28|3145.28|3173.07|3135.07|261
1600740900000|2020-09-22 02:15:00|3173.11|3135.11|3172.06|3134.06|3173.15|3135.15|3170.45|3132.45|263
1600741200000|2020-09-22 02:20:00|3172.08|3134.08|3178|3140|3178.78|3140.78|3170.51|3132.51|275
1600741500000|2020-09-22 02:25:00|3178.02|3140.02|3182.58|3144.58|3182.58|3144.58|3177.04|3139.04|247
1600741800000|2020-09-22 02:30:00|3182.62|3144.62|3187.72|3149.72|3187.8|3149.8|3182.62|3144.62|274
1600742100000|2020-09-22 02:35:00|3187.64|3149.64|3181.64|3143.64|3188.49|3150.49|3181.64|3143.64|267
1600742400000|2020-09-22 02:40:00|3181.55|3143.55|3178.38|3140.38|3181.55|3143.55|3177.92|3139.92|265
1600742700000|2020-09-22 02:45:00|3178.42|3140.42|3172.85|3134.85|3178.48|3140.48|3172.84|3134.84|263
1600743000000|2020-09-22 02:50:00|3172.77|3134.77|3174.95|3136.95|3176.48|3138.48|3171.86|3133.86|271
1600743300000|2020-09-22 02:55:00|3174.91|3136.91|3189.77|3151.77|3189.77|3151.77|3174.83|3136.83|268
1600743600000|2020-09-22 03:00:00|3190.03|3152.03|3187.92|3149.92|3194.32|3156.32|3187.92|3149.92|277
1600743900000|2020-09-22 03:05:00|3187.89|3149.89|3189.08|3151.08|3189.37|3151.37|3184.91|3146.91|279
1600744200000|2020-09-22 03:10:00|3189.17|3151.17|3189.45|3151.45|3190.35|3152.35|3187.73|3149.73|263
1600744500000|2020-09-22 03:15:00|3189.43|3151.43|3184.98|3146.98|3189.43|3151.43|3184.98|3146.98|247
1600744800000|2020-09-22 03:20:00|3184.97|3146.97|3188.78|3150.78|3189.37|3151.37|3184.96|3146.96|250
1600745100000|2020-09-22 03:25:00|3188.79|3150.79|3183|3145|3189.06|3151.06|3182.66|3144.66|273
1600745400000|2020-09-22 03:30:00|3182.95|3144.95|3184.32|3146.32|3184.38|3146.38|3182.14|3144.14|256
1600745700000|2020-09-22 03:35:00|3184.39|3146.39|3186.85|3148.85|3186.85|3148.85|3183.95|3145.95|250
1600746000000|2020-09-22 03:40:00|3186.9|3148.9|3189.39|3151.39|3190.71|3152.71|3186.9|3148.9|259
1600746300000|2020-09-22 03:45:00|3189.33|3151.33|3188.52|3150.52|3191.68|3153.68|3187.09|3149.09|250
1600746600000|2020-09-22 03:50:00|3188.53|3150.53|3180.49|3142.49|3188.96|3150.96|3180.49|3142.49|269
1600746900000|2020-09-22 03:55:00|3180.48|3142.48|3181.21|3143.21|3181.71|3143.71|3177.8|3139.8|263
1600747200000|2020-09-22 04:00:00|3181.23|3143.23|3188.26|3150.26|3188.83|3150.83|3181.21|3143.21|277
1600747500000|2020-09-22 04:05:00|3188.3|3150.3|3194.07|3156.07|3194.54|3156.54|3188.3|3150.3|260
1600747800000|2020-09-22 04:10:00|3194.05|3156.05|3196.41|3158.41|3196.6|3158.6|3193.77|3155.77|260
1600748100000|2020-09-22 04:15:00|3196.49|3158.49|3197.41|3159.41|3197.41|3159.41|3195.7|3157.7|251
1600748400000|2020-09-22 04:20:00|3197.36|3159.36|3198.68|3160.68|3199.48|3161.48|3197.36|3159.36|240
1600748700000|2020-09-22 04:25:00|3198.7|3160.7|3199.32|3161.32|3199.87|3161.87|3198.07|3160.07|248
1600749000000|2020-09-22 04:30:00|3199.3|3161.3|3198.87|3160.87|3206.02|3168.02|3198.87|3160.87|281
1600749300000|2020-09-22 04:35:00|3198.8|3160.8|3192.72|3154.72|3198.8|3160.8|3192.72|3154.72|257
1600749600000|2020-09-22 04:40:00|3192.73|3154.73|3195.28|3157.28|3195.28|3157.28|3190.81|3152.81|256
1600749900000|2020-09-22 04:45:00|3195.29|3157.29|3190.17|3152.17|3195.8|3157.8|3189.94|3151.94|260
1600750200000|2020-09-22 04:50:00|3190.12|3152.12|3190.32|3152.32|3190.53|3152.53|3187.3|3149.3|247
1600750500000|2020-09-22 04:55:00|3190.34|3152.34|3189.88|3151.88|3190.86|3152.86|3189.52|3151.52|246
1600750800000|2020-09-22 05:00:00|3189.99|3151.99|3194.92|3156.92|3197.32|3159.32|3189.99|3151.99|260
1600751100000|2020-09-22 05:05:00|3194.9|3156.9|3191.56|3153.56|3195.7|3157.7|3191.56|3153.56|248
1600751400000|2020-09-22 05:10:00|3191.54|3153.54|3187.01|3149.01|3191.57|3153.57|3187.01|3149.01|258
1600751700000|2020-09-22 05:15:00|3186.84|3148.84|3184.98|3146.98|3186.84|3148.84|3184.01|3146.01|271
1600752000000|2020-09-22 05:20:00|3185.02|3147.02|3189.59|3151.59|3190.6|3152.6|3184.97|3146.97|256
1600752300000|2020-09-22 05:25:00|3189.7|3151.7|3189.12|3151.12|3191.88|3153.88|3189.08|3151.08|250
1600752600000|2020-09-22 05:30:00|3189.14|3151.14|3190.2|3152.2|3191.91|3153.91|3189.14|3151.14|256
1600752900000|2020-09-22 05:35:00|3190.18|3152.18|3188.76|3150.76|3192.91|3154.91|3188.76|3150.76|258
1600753200000|2020-09-22 05:40:00|3188.75|3150.75|3192.32|3154.32|3196.89|3158.89|3188.73|3150.73|263
1600753500000|2020-09-22 05:45:00|3192.3|3154.3|3193.84|3155.84|3196.11|3158.11|3192.3|3154.3|270
1600753800000|2020-09-22 05:50:00|3193.77|3155.77|3196.37|3158.37|3197.42|3159.42|3193.55|3155.55|250
1600754100000|2020-09-22 05:55:00|3196.43|3158.43|3196.81|3158.81|3199.04|3161.04|3196.42|3158.42|266
1600754400000|2020-09-22 06:00:00|3196.8|3158.8|3207.03|3169.03|3207.31|3169.31|3196.8|3158.8|278
1600754700000|2020-09-22 06:05:00|3207.01|3169.01|3206.59|3168.59|3210.97|3172.97|3204.5|3166.5|280
1600755000000|2020-09-22 06:10:00|3206.58|3168.58|3202.33|3164.33|3207.1|3169.1|3202.33|3164.33|259
1600755300000|2020-09-22 06:15:00|3202.26|3164.26|3197.6|3159.6|3205.13|3167.13|3197.58|3159.58|263
1600755600000|2020-09-22 06:20:00|3197.65|3159.65|3188.83|3150.83|3197.65|3159.65|3188.17|3150.17|274
1600755900000|2020-09-22 06:25:00|3188.63|3150.63|3187.95|3149.95|3190.71|3152.71|3187.7|3149.7|281
1600756200000|2020-09-22 06:30:00|3187.91|3149.91|3177.36|3139.36|3187.98|3149.98|3177.31|3139.31|278
1600756500000|2020-09-22 06:35:00|3177.3|3139.3|3173.68|3135.68|3177.33|3139.33|3171.58|3133.58|277
1600756800000|2020-09-22 06:40:00|3173.78|3135.78|3177.93|3139.93|3178.22|3140.22|3173.46|3135.46|275
1600757100000|2020-09-22 06:45:00|3177.81|3139.81|3171.27|3133.27|3177.86|3139.86|3171.23|3133.23|275
1600757400000|2020-09-22 06:50:00|3171.24|3133.24|3168.39|3130.39|3173.27|3135.27|3168.39|3130.39|275
1600757700000|2020-09-22 06:55:00|3168.37|3130.37|3173.1|3135.1|3173.27|3135.27|3167.96|3129.96|278
1600758000000|2020-09-22 07:00:00|3173.08|3135.08|3182.63|3144.63|3184.72|3146.72|3173.08|3135.08|277
1600758300000|2020-09-22 07:05:00|3182.58|3144.58|3179.26|3141.26|3183.51|3145.51|3179.19|3141.19|269
1600758600000|2020-09-22 07:10:00|3179.3|3141.3|3168.25|3130.25|3179.3|3141.3|3166.53|3128.53|280
1600758900000|2020-09-22 07:15:00|3168.29|3130.29|3168.75|3130.75|3173.65|3135.65|3166.55|3128.55|280
1600759200000|2020-09-22 07:20:00|3168.83|3130.83|3174.81|3136.81|3175.22|3137.22|3168.83|3130.83|275
1600759500000|2020-09-22 07:25:00|3174.71|3136.71|3163.29|3125.29|3174.71|3136.71|3163.29|3125.29|272
1600759800000|2020-09-22 07:30:00|3163.23|3125.23|3151.36|3113.36|3166.74|3128.74|3151.36|3113.36|286
1600760100000|2020-09-22 07:35:00|3151.21|3113.21|3138.84|3100.84|3151.21|3113.21|3138.55|3100.55|290
1600760400000|2020-09-22 07:40:00|3138.73|3100.73|3140.04|3102.04|3142|3104|3137.47|3099.47|287
1600760700000|2020-09-22 07:45:00|3140.06|3102.06|3143.92|3105.92|3144|3106|3140.06|3102.06|275
1600761000000|2020-09-22 07:50:00|3143.91|3105.91|3145.08|3107.08|3146.68|3108.68|3142.94|3104.94|275
1600761300000|2020-09-22 07:55:00|3145.03|3107.03|3139.39|3101.39|3146.56|3108.56|3139.39|3101.39|276
1600761600000|2020-09-22 08:00:00|3139.41|3101.41|3160.36|3122.36|3162.39|3124.39|3139.17|3101.17|290
1600761900000|2020-09-22 08:05:00|3160.35|3122.35|3163.37|3125.37|3163.98|3125.98|3157.24|3119.24|274
1600762200000|2020-09-22 08:10:00|3163.38|3125.38|3162.69|3124.69|3163.81|3125.81|3160.16|3122.16|280
1600762500000|2020-09-22 08:15:00|3162.83|3124.83|3164.99|3126.99|3167.41|3129.41|3162.83|3124.83|272
1600762800000|2020-09-22 08:20:00|3164.96|3126.96|3150.61|3112.61|3165.17|3127.17|3150.6|3112.6|268
1600763100000|2020-09-22 08:25:00|3150.72|3112.72|3158.52|3120.52|3158.52|3120.52|3150.15|3112.15|264
1600763400000|2020-09-22 08:30:00|3158.66|3120.66|3166.55|3128.55|3166.58|3128.58|3158.61|3120.61|281
1600763700000|2020-09-22 08:35:00|3166.64|3128.64|3173.33|3135.33|3176.88|3138.88|3166.63|3128.63|281
1600764000000|2020-09-22 08:40:00|3173.12|3135.12|3168.9|3130.9|3173.12|3135.12|3168.87|3130.87|273
1600764300000|2020-09-22 08:45:00|3168.92|3130.92|3167.57|3129.57|3172|3134|3166.97|3128.97|280
1600764600000|2020-09-22 08:50:00|3167.43|3129.43|3169.38|3131.38|3170.67|3132.67|3162.45|3124.45|269
1600764900000|2020-09-22 08:55:00|3169.3|3131.3|3174.53|3136.53|3174.56|3136.56|3168.94|3130.94|277
1600765200000|2020-09-22 09:00:00|3174.61|3136.61|3174.23|3136.23|3178.67|3140.67|3174.23|3136.23|269
1600765500000|2020-09-22 09:05:00|3174.34|3136.34|3170.66|3132.66|3174.51|3136.51|3170.62|3132.62|283
1600765800000|2020-09-22 09:10:00|3170.67|3132.67|3173.46|3135.46|3174.71|3136.71|3170.14|3132.14|273
1600766100000|2020-09-22 09:15:00|3173.36|3135.36|3168.19|3130.19|3173.54|3135.54|3168.19|3130.19|263
1600766400000|2020-09-22 09:20:00|3168.16|3130.16|3171.54|3133.54|3171.8|3133.8|3167.96|3129.96|275
1600766700000|2020-09-22 09:25:00|3171.53|3133.53|3167.13|3129.13|3172.19|3134.19|3166.98|3128.98|257
1600767000000|2020-09-22 09:30:00|3167.18|3129.18|3168.16|3130.16|3172.02|3134.02|3167.18|3129.18|271
1600767300000|2020-09-22 09:35:00|3168.22|3130.22|3177.15|3139.15|3178.32|3140.32|3168.22|3130.22|265
1600767600000|2020-09-22 09:40:00|3177.19|3139.19|3177.9|3139.9|3179.85|3141.85|3177.16|3139.16|259
1600767900000|2020-09-22 09:45:00|3177.86|3139.86|3175.47|3137.47|3180.08|3142.08|3175.47|3137.47|255
1600768200000|2020-09-22 09:50:00|3175.38|3137.38|3175.64|3137.64|3178.25|3140.25|3175.38|3137.38|261
1600768500000|2020-09-22 09:55:00|3175.62|3137.62|3173.4|3135.4|3175.7|3137.7|3171.63|3133.63|266
1600768800000|2020-09-22 10:00:00|3173.42|3135.42|3184.28|3146.28|3185.59|3147.59|3173.24|3135.24|282
1600769100000|2020-09-22 10:05:00|3184.32|3146.32|3187.57|3149.57|3188.75|3150.75|3184.32|3146.32|282
1600769400000|2020-09-22 10:10:00|3187.32|3149.32|3183.45|3145.45|3188.09|3150.09|3183.37|3145.37|284
1600769700000|2020-09-22 10:15:00|3183.44|3145.44|3177.42|3139.42|3183.47|3145.47|3177.4|3139.4|276
1600770000000|2020-09-22 10:20:00|3177.4|3139.4|3174.45|3136.45|3177.4|3139.4|3173.34|3135.34|269
1600770300000|2020-09-22 10:25:00|3174.44|3136.44|3174.82|3136.82|3175.3|3137.3|3171.86|3133.86|273
1600770600000|2020-09-22 10:30:00|3174.8|3136.8|3178.51|3140.51|3179.66|3141.66|3174.31|3136.31|273
1600770900000|2020-09-22 10:35:00|3178.43|3140.43|3185.92|3147.92|3185.92|3147.92|3178.43|3140.43|264
1600771200000|2020-09-22 10:40:00|3185.95|3147.95|3188.91|3150.91|3190.62|3152.62|3185.88|3147.88|266
1600771500000|2020-09-22 10:45:00|3189|3151|3187.89|3149.89|3189.95|3151.95|3186.46|3148.46|272
1600771800000|2020-09-22 10:50:00|3187.91|3149.91|3188.72|3150.72|3189.56|3151.56|3186.89|3148.89|258
1600772100000|2020-09-22 10:55:00|3188.71|3150.71|3185.25|3147.25|3188.71|3150.71|3183.81|3145.81|270
1600772400000|2020-09-22 11:00:00|3185.26|3147.26|3187.64|3149.64|3189.82|3151.82|3185.25|3147.25|268
1600772700000|2020-09-22 11:05:00|3187.68|3149.68|3184.11|3146.11|3188.62|3150.62|3184.06|3146.06|272
1600773000000|2020-09-22 11:10:00|3184.13|3146.13|3183.53|3145.53|3185.17|3147.17|3180.89|3142.89|258
1600773300000|2020-09-22 11:15:00|3183.48|3145.48|3187.92|3149.92|3188|3150|3183.24|3145.24|240
1600773600000|2020-09-22 11:20:00|3187.98|3149.98|3185.77|3147.77|3189.78|3151.78|3185.71|3147.71|252
1600773900000|2020-09-22 11:25:00|3185.68|3147.68|3191.43|3153.43|3191.56|3153.56|3183.32|3145.32|266
1600774200000|2020-09-22 11:30:00|3191.48|3153.48|3194.81|3156.81|3195.64|3157.64|3191.48|3153.48|279
1600774500000|2020-09-22 11:35:00|3194.68|3156.68|3195.11|3157.11|3196.41|3158.41|3194.42|3156.42|271
1600774800000|2020-09-22 11:40:00|3195.09|3157.09|3187.69|3149.69|3195.09|3157.09|3187.65|3149.65|277
1600775100000|2020-09-22 11:45:00|3187.71|3149.71|3188.12|3150.12|3188.12|3150.12|3185.74|3147.74|258
1600775400000|2020-09-22 11:50:00|3188.13|3150.13|3178.76|3140.76|3188.38|3150.38|3178.64|3140.64|251
1600775700000|2020-09-22 11:55:00|3178.77|3140.77|3176.39|3138.39|3181.77|3143.77|3174.81|3136.81|277
1600776000000|2020-09-22 12:00:00|3176.47|3138.47|3172.74|3134.74|3178.18|3140.18|3172.22|3134.22|268
1600776300000|2020-09-22 12:05:00|3172.71|3134.71|3173.44|3135.44|3174.78|3136.78|3172.65|3134.65|262
1600776600000|2020-09-22 12:10:00|3173.5|3135.5|3174.45|3136.45|3175.41|3137.41|3173.5|3135.5|270
1600776900000|2020-09-22 12:15:00|3174.63|3136.63|3175.47|3137.47|3176.16|3138.16|3173.99|3135.99|261
1600777200000|2020-09-22 12:20:00|3175.45|3137.45|3169.13|3131.13|3175.56|3137.56|3167.55|3129.55|283
1600777500000|2020-09-22 12:25:00|3168.76|3130.76|3168.72|3130.72|3168.76|3130.76|3160.66|3122.66|282
1600777800000|2020-09-22 12:30:00|3168.73|3130.73|3187.05|3149.05|3187.05|3149.05|3168.73|3130.73|285
1600778100000|2020-09-22 12:35:00|3187.02|3149.02|3188.02|3150.02|3191.8|3153.8|3186.91|3148.91|283
1600778400000|2020-09-22 12:40:00|3188.07|3150.07|3193.63|3155.63|3193.93|3155.93|3187.89|3149.89|280
1600778700000|2020-09-22 12:45:00|3193.62|3155.62|3192.49|3154.49|3194.92|3156.92|3190.15|3152.15|282
1600779000000|2020-09-22 12:50:00|3192.45|3154.45|3195.44|3157.44|3197.62|3159.62|3192.16|3154.16|269
1600779300000|2020-09-22 12:55:00|3195.53|3157.53|3196.67|3158.67|3196.74|3158.74|3193.47|3155.47|271
1600779600000|2020-09-22 13:00:00|3196.65|3158.65|3205.91|3167.91|3212.29|3174.29|3196.55|3158.55|284
1600779900000|2020-09-22 13:05:00|3205.8|3167.8|3209.42|3171.42|3209.42|3171.42|3204.66|3166.66|280
1600780200000|2020-09-22 13:10:00|3209.41|3171.41|3199.06|3161.06|3209.6|3171.6|3198.26|3160.26|280
1600780500000|2020-09-22 13:15:00|3198.93|3160.93|3199.94|3161.94|3202.06|3164.06|3197.76|3159.76|272
1600780800000|2020-09-22 13:20:00|3199.96|3161.96|3207.58|3169.58|3210.31|3172.31|3199.71|3161.71|278
1600781100000|2020-09-22 13:25:00|3207.63|3169.63|3205.84|3167.84|3207.66|3169.66|3203.86|3165.86|276
1600781400000|2020-09-22 13:30:00|3205.8|3167.8|3205.4|3167.4|3207.15|3169.15|3200.41|3162.41|277
1600781700000|2020-09-22 13:35:00|3205.41|3167.41|3199.77|3161.77|3205.48|3167.48|3197.79|3159.79|274
1600782000000|2020-09-22 13:40:00|3199.84|3161.84|3201.33|3163.33|3205.03|3167.03|3199.77|3161.77|279
1600782300000|2020-09-22 13:45:00|3201.05|3163.05|3193.4|3155.4|3201.58|3163.58|3193.22|3155.22|279
1600782600000|2020-09-22 13:50:00|3193.38|3155.38|3186.99|3148.99|3193.9|3155.9|3186.54|3148.54|278
1600782900000|2020-09-22 13:55:00|3186.97|3148.97|3187.25|3149.25|3188.55|3150.55|3186.49|3148.49|267
1600783200000|2020-09-22 14:00:00|3187.23|3149.23|3184.59|3146.59|3189.35|3151.35|3184.18|3146.18|276
1600783500000|2020-09-22 14:05:00|3184.54|3146.54|3189.75|3151.75|3190|3152|3184.54|3146.54|270
1600783800000|2020-09-22 14:10:00|3189.64|3151.64|3195.57|3157.57|3197.78|3159.78|3189.43|3151.43|275
1600784100000|2020-09-22 14:15:00|3195.58|3157.58|3196.83|3158.83|3197.51|3159.51|3191.48|3153.48|282
1600784400000|2020-09-22 14:20:00|3196.8|3158.8|3196.32|3158.32|3197.53|3159.53|3194.92|3156.92|282
1600784700000|2020-09-22 14:25:00|3196.44|3158.44|3202.34|3164.34|3202.82|3164.82|3195.88|3157.88|270
1600785000000|2020-09-22 14:30:00|3202.35|3164.35|3197.96|3159.96|3202.84|3164.84|3197.17|3159.17|274
1600785300000|2020-09-22 14:35:00|3197.93|3159.93|3196.41|3158.41|3199.37|3161.37|3196.36|3158.36|274
1600785600000|2020-09-22 14:40:00|3196.4|3158.4|3190.77|3152.77|3196.57|3158.57|3190.1|3152.1|277
1600785900000|2020-09-22 14:45:00|3190.7|3152.7|3186.04|3148.04|3190.81|3152.81|3184.46|3146.46|277
1600786200000|2020-09-22 14:50:00|3186.09|3148.09|3188.14|3150.14|3189.13|3151.13|3185.11|3147.11|268
1600786500000|2020-09-22 14:55:00|3188.12|3150.12|3175.04|3137.04|3188.12|3150.12|3175.04|3137.04|273
1600786800000|2020-09-22 15:00:00|3175.03|3137.03|3174.69|3136.69|3177.26|3139.26|3167.71|3129.71|282
1600787100000|2020-09-22 15:05:00|3174.75|3136.75|3172.76|3134.76|3176.86|3138.86|3170.31|3132.31|269
1600787400000|2020-09-22 15:10:00|3172.79|3134.79|3188.4|3150.4|3189.6|3151.6|3172.72|3134.72|283
1600787700000|2020-09-22 15:15:00|3188.47|3150.47|3187|3149|3189.29|3151.29|3185.65|3147.65|261
1600788000000|2020-09-22 15:20:00|3187.11|3149.11|3188.11|3150.11|3189.38|3151.38|3183.06|3145.06|260
1600788300000|2020-09-22 15:25:00|3188.2|3150.2|3188.93|3150.93|3190.11|3152.11|3186.34|3148.34|261
1600788600000|2020-09-22 15:30:00|3188.95|3150.95|3180.14|3142.14|3190.28|3152.28|3180.14|3142.14|277
1600788900000|2020-09-22 15:35:00|3179.97|3141.97|3182.48|3144.48|3182.53|3144.53|3179.71|3141.71|257
1600789200000|2020-09-22 15:40:00|3182.49|3144.49|3184.56|3146.56|3187.27|3149.27|3182.44|3144.44|269
1600789500000|2020-09-22 15:45:00|3184.52|3146.52|3185.14|3147.14|3185.49|3147.49|3181.28|3143.28|269
1600789800000|2020-09-22 15:50:00|3185.06|3147.06|3184.31|3146.31|3185.47|3147.47|3183.31|3145.31|250
1600790100000|2020-09-22 15:55:00|3184.33|3146.33|3184.42|3146.42|3186.78|3148.78|3183.36|3145.36|269
1600790400000|2020-09-22 16:00:00|3184.55|3146.55|3189.36|3151.36|3190.03|3152.03|3184.55|3146.55|270
1600790700000|2020-09-22 16:05:00|3189.33|3151.33|3192.04|3154.04|3192.07|3154.07|3187|3149|261
1600791000000|2020-09-22 16:10:00|3192|3154|3197.4|3159.4|3201.06|3163.06|3191.7|3153.7|274
1600791300000|2020-09-22 16:15:00|3197.36|3159.36|3197.38|3159.38|3201.43|3163.43|3196.93|3158.93|267
1600791600000|2020-09-22 16:20:00|3197.32|3159.32|3201.48|3163.48|3201.49|3163.49|3197.05|3159.05|276
1600791900000|2020-09-22 16:25:00|3201.44|3163.44|3199.71|3161.71|3204.81|3166.81|3199.56|3161.56|266
1600792200000|2020-09-22 16:30:00|3199.7|3161.7|3197.52|3159.52|3199.8|3161.8|3196.64|3158.64|267
1600792500000|2020-09-22 16:35:00|3197.56|3159.56|3195.62|3157.62|3197.64|3159.64|3195.56|3157.56|258
1600792800000|2020-09-22 16:40:00|3195.6|3157.6|3195.08|3157.08|3195.6|3157.6|3194.11|3156.11|242
1600793100000|2020-09-22 16:45:00|3195.1|3157.1|3193.87|3155.87|3195.95|3157.95|3193.81|3155.81|252
1600793400000|2020-09-22 16:50:00|3193.77|3155.77|3188.77|3150.77|3195.32|3157.32|3188.77|3150.77|254
1600793700000|2020-09-22 16:55:00|3188.74|3150.74|3185.19|3147.19|3189.14|3151.14|3184.66|3146.66|271
1600794000000|2020-09-22 17:00:00|3185.01|3147.01|3185.29|3147.29|3186.02|3148.02|3183.63|3145.63|262
1600794300000|2020-09-22 17:05:00|3185.27|3147.27|3184.98|3146.98|3185.48|3147.48|3182.6|3144.6|251
1600794600000|2020-09-22 17:10:00|3184.91|3146.91|3190.8|3152.8|3190.82|3152.82|3184.28|3146.28|260
1600794900000|2020-09-22 17:15:00|3190.76|3152.76|3192.94|3154.94|3192.98|3154.98|3189.09|3151.09|261
1600795200000|2020-09-22 17:20:00|3192.91|3154.91|3194.51|3156.51|3194.54|3156.54|3192.58|3154.58|245
1600795500000|2020-09-22 17:25:00|3194.5|3156.5|3194.55|3156.55|3197.04|3159.04|3194.47|3156.47|239
1600795800000|2020-09-22 17:30:00|3194.56|3156.56|3190.15|3152.15|3195.76|3157.76|3188.62|3150.62|271
1600796100000|2020-09-22 17:35:00|3190.07|3152.07|3189.43|3151.43|3190.08|3152.08|3187.89|3149.89|253
1600796400000|2020-09-22 17:40:00|3189.45|3151.45|3194.34|3156.34|3194.37|3156.37|3189.45|3151.45|259
1600796700000|2020-09-22 17:45:00|3194.35|3156.35|3200.59|3162.59|3200.59|3162.59|3194.35|3156.35|267
1600797000000|2020-09-22 17:50:00|3200.75|3162.75|3202.25|3164.25|3202.57|3164.57|3199.72|3161.72|261
1600797300000|2020-09-22 17:55:00|3202.33|3164.33|3202.25|3164.25|3203.18|3165.18|3199.5|3161.5|261
1600797600000|2020-09-22 18:00:00|3202.24|3164.24|3204.15|3166.15|3205.47|3167.47|3202.24|3164.24|260
1600797900000|2020-09-22 18:05:00|3204.16|3166.16|3204.18|3166.18|3205.38|3167.38|3201.32|3163.32|270
1600798200000|2020-09-22 18:10:00|3204.26|3166.26|3204.62|3166.62|3204.69|3166.69|3203.54|3165.54|246
1600798500000|2020-09-22 18:15:00|3204.66|3166.66|3204.34|3166.34|3205.07|3167.07|3203.28|3165.28|258
1600798800000|2020-09-22 18:20:00|3204.25|3166.25|3199.58|3161.58|3204.25|3166.25|3199.58|3161.58|253
1600799100000|2020-09-22 18:25:00|3199.56|3161.56|3201.44|3163.44|3201.45|3163.45|3198.05|3160.05|263
1600799400000|2020-09-22 18:30:00|3201.38|3163.38|3195.88|3157.88|3201.47|3163.47|3195.83|3157.83|261
1600799700000|2020-09-22 18:35:00|3195.77|3157.77|3197.72|3159.72|3197.97|3159.97|3194.97|3156.97|253
1600800000000|2020-09-22 18:40:00|3197.71|3159.71|3195.98|3157.98|3197.72|3159.72|3195.38|3157.38|253
1600800300000|2020-09-22 18:45:00|3195.93|3157.93|3198.02|3160.02|3198.11|3160.11|3195.23|3157.23|255
1600800600000|2020-09-22 18:50:00|3198.01|3160.01|3197.86|3159.86|3199.05|3161.05|3196.93|3158.93|238
1600800900000|2020-09-22 18:55:00|3197.83|3159.83|3199.7|3161.7|3201.3|3163.3|3197.68|3159.68|272
1600801200000|2020-09-22 19:00:00|3199.64|3161.64|3196.69|3158.69|3200.73|3162.73|3196.59|3158.59|261
1600801500000|2020-09-22 19:05:00|3196.65|3158.65|3197.93|3159.93|3198.06|3160.06|3196.6|3158.6|232
1600801800000|2020-09-22 19:10:00|3197.92|3159.92|3194.86|3156.86|3198.55|3160.55|3194.86|3156.86|248
1600802100000|2020-09-22 19:15:00|3194.82|3156.82|3196.26|3158.26|3196.37|3158.37|3194.38|3156.38|240
1600802400000|2020-09-22 19:20:00|3196.25|3158.25|3194.21|3156.21|3196.35|3158.35|3193.18|3155.18|234
1600802700000|2020-09-22 19:25:00|3194.18|3156.18|3195.33|3157.33|3195.77|3157.77|3194.01|3156.01|236
1600803000000|2020-09-22 19:30:00|3195.31|3157.31|3194.41|3156.41|3195.48|3157.48|3193.99|3155.99|249
1600803300000|2020-09-22 19:35:00|3194.33|3156.33|3195.61|3157.61|3195.74|3157.74|3193.21|3155.21|260
1600803600000|2020-09-22 19:40:00|3195.51|3157.51|3193.47|3155.47|3196.36|3158.36|3192.38|3154.38|263
1600803900000|2020-09-22 19:45:00|3193.42|3155.42|3194.74|3156.74|3194.77|3156.77|3193.35|3155.35|244
1600804200000|2020-09-22 19:50:00|3194.72|3156.72|3195.05|3157.05|3195.05|3157.05|3192.23|3154.23|230
1600804500000|2020-09-22 19:55:00|3195.17|3157.17|3201.69|3163.69|3202.01|3164.01|3195.07|3157.07|274
1600804800000|2020-09-22 20:00:00|3201.73|3163.73|3202.32|3164.32|3202.98|3164.98|3200.93|3162.93|254
1600805100000|2020-09-22 20:05:00|3202.36|3164.36|3206.57|3168.57|3206.91|3168.91|3201.39|3163.39|257
1600805400000|2020-09-22 20:10:00|3206.52|3168.52|3205.7|3167.7|3206.63|3168.63|3204.84|3166.84|261
1600805700000|2020-09-22 20:15:00|3205.68|3167.68|3202.82|3164.82|3205.75|3167.75|3198.97|3160.97|267
1600806000000|2020-09-22 20:20:00|3202.84|3164.84|3201.69|3163.69|3202.92|3164.92|3200.35|3162.35|260
1600806300000|2020-09-22 20:25:00|3201.71|3163.71|3204.12|3166.12|3204.2|3166.2|3200.86|3162.86|249
1600806600000|2020-09-22 20:30:00|3204.15|3166.15|3210.38|3172.38|3212.04|3174.04|3203.95|3165.95|282
1600806900000|2020-09-22 20:35:00|3210.32|3172.32|3206.35|3168.35|3210.46|3172.46|3205.44|3167.44|259
1600807200000|2020-09-22 20:40:00|3206.38|3168.38|3212.28|3174.28|3213.01|3175.01|3206.37|3168.37|252
1600807500000|2020-09-22 20:45:00|3212.27|3174.27|3212.66|3174.66|3214.81|3176.81|3211.76|3173.76|270
1600807800000|2020-09-22 20:50:00|3212.62|3174.62|3215.36|3177.36|3216.37|3178.37|3212.42|3174.42|269
1600808100000|2020-09-22 20:55:00|3215.31|3177.31|3216.35|3178.35|3218.28|3180.28|3214.1|3176.1|268
1600808400000|2020-09-22 21:00:00|3216.71|3178.71|3212.14|3174.14|3217.02|3179.02|3212.14|3174.14|274
1600808700000|2020-09-22 21:05:00|3212.13|3174.13|3196.1|3158.1|3226.63|3188.63|3193.64|3155.64|289
1600809000000|2020-09-22 21:10:00|3196.26|3158.26|3198.94|3160.94|3200.53|3162.53|3191.48|3153.48|279
1600809300000|2020-09-22 21:15:00|3198.9|3160.9|3203.43|3165.43|3203.43|3165.43|3198.12|3160.12|262
1600809600000|2020-09-22 21:20:00|3203.58|3165.58|3215.23|3177.23|3215.88|3177.88|3203.53|3165.53|280
1600809900000|2020-09-22 21:25:00|3215.34|3177.34|3222.08|3184.08|3222.08|3184.08|3215.07|3177.07|277
1600810200000|2020-09-22 21:30:00|3222.12|3184.12|3228.51|3190.51|3228.54|3190.54|3221.91|3183.91|269
1600810500000|2020-09-22 21:35:00|3228.57|3190.57|3230.91|3192.91|3232.44|3194.44|3228.21|3190.21|278
1600810800000|2020-09-22 21:40:00|3230.92|3192.92|3229.2|3191.2|3230.94|3192.94|3224.07|3186.07|261
1600811100000|2020-09-22 21:45:00|3229.1|3191.1|3226.89|3188.89|3229.1|3191.1|3226.17|3188.17|265
1600811400000|2020-09-22 21:50:00|3226.76|3188.76|3225.55|3187.55|3230.07|3192.07|3223.08|3185.08|269
1600811700000|2020-09-22 21:55:00|3225.59|3187.59|3229.62|3191.62|3229.62|3191.62|3224.71|3186.71|271
1600812000000|2020-09-22 22:00:00|3229.58|3191.58|3221.57|3183.57|3229.8|3191.8|3220.92|3182.92|272
1600812300000|2020-09-22 22:05:00|3221.56|3183.56|3220.51|3182.51|3221.81|3183.81|3219.2|3181.2|274
1600812600000|2020-09-22 22:10:00|3220.49|3182.49|3220.04|3182.04|3223.25|3185.25|3220.04|3182.04|266
1600812900000|2020-09-22 22:15:00|3220.05|3182.05|3217.36|3179.36|3221.84|3183.84|3217.23|3179.23|252
1600813200000|2020-09-22 22:20:00|3217.38|3179.38|3216.31|3178.31|3218.31|3180.31|3215.9|3177.9|241
1600813500000|2020-09-22 22:25:00|3216.32|3178.32|3217.57|3179.57|3217.87|3179.87|3214.28|3176.28|257
1600813800000|2020-09-22 22:30:00|3217.55|3179.55|3215.96|3177.96|3218.76|3180.76|3215.07|3177.07|258
1600814100000|2020-09-22 22:35:00|3216.04|3178.04|3220.61|3182.61|3221.07|3183.07|3216.02|3178.02|254
1600814400000|2020-09-22 22:40:00|3220.51|3182.51|3217.63|3179.63|3221.17|3183.17|3217.63|3179.63|251
1600814700000|2020-09-22 22:45:00|3217.62|3179.62|3208.15|3170.15|3217.62|3179.62|3206.52|3168.52|273
1600815000000|2020-09-22 22:50:00|3208.25|3170.25|3209.48|3171.48|3211.4|3173.4|3207.56|3169.56|268
1600815300000|2020-09-22 22:55:00|3209.51|3171.51|3208.36|3170.36|3209.58|3171.58|3206.51|3168.51|263
1600815600000|2020-09-22 23:00:00|3208.48|3170.48|3209.3|3171.3|3210.42|3172.42|3207.37|3169.37|267
1600815900000|2020-09-22 23:05:00|3209.47|3171.47|3212.32|3174.32|3213.13|3175.13|3209.37|3171.37|234
1600816200000|2020-09-22 23:10:00|3212.4|3174.4|3213.59|3175.59|3213.61|3175.61|3211.59|3173.59|236
1600816500000|2020-09-22 23:15:00|3213.72|3175.72|3213.75|3175.75|3214.23|3176.23|3213.24|3175.24|247
1600816800000|2020-09-22 23:20:00|3213.72|3175.72|3209.91|3171.91|3213.72|3175.72|3209.33|3171.33|239
1600817100000|2020-09-22 23:25:00|3209.93|3171.93|3210.27|3172.27|3211.55|3173.55|3209.31|3171.31|232
1600817400000|2020-09-22 23:30:00|3210.24|3172.24|3206.02|3168.02|3210.48|3172.48|3206.01|3168.01|245
1600817700000|2020-09-22 23:35:00|3206.08|3168.08|3206.65|3168.65|3206.79|3168.79|3205.31|3167.31|252
1600818000000|2020-09-22 23:40:00|3206.73|3168.73|3204.15|3166.15|3207.3|3169.3|3204.1|3166.1|228
1600818300000|2020-09-22 23:45:00|3204.19|3166.19|3213.03|3175.03|3213.03|3175.03|3202.92|3164.92|256
1600818600000|2020-09-22 23:50:00|3213.04|3175.04|3219.38|3181.38|3220.5|3182.5|3212.85|3174.85|264
1600818900000|2020-09-22 23:55:00|3219.41|3181.41|3220.47|3182.47|3220.99|3182.99|3218.67|3180.67|253
1600819200000|2020-09-23 00:00:00|3220.51|3182.51|3219.72|3181.72|3220.53|3182.53|3215.77|3177.77|276
1600819500000|2020-09-23 00:05:00|3219.7|3181.7|3216.67|3178.67|3219.7|3181.7|3216.64|3178.64|265
1600819800000|2020-09-23 00:10:00|3216.66|3178.66|3211.61|3173.61|3216.66|3178.66|3210.97|3172.97|250
1600820100000|2020-09-23 00:15:00|3211.65|3173.65|3215.37|3177.37|3217.56|3179.56|3211.64|3173.64|263
1600820400000|2020-09-23 00:20:00|3215.4|3177.4|3214.21|3176.21|3217.54|3179.54|3214.16|3176.16|254
1600820700000|2020-09-23 00:25:00|3214.23|3176.23|3221.3|3183.3|3222.64|3184.64|3214.23|3176.23|276
1600821000000|2020-09-23 00:30:00|3221.35|3183.35|3217.22|3179.22|3221.39|3183.39|3217.22|3179.22|271
1600821300000|2020-09-23 00:35:00|3217.04|3179.04|3214.37|3176.37|3217.04|3179.04|3213.85|3175.85|253
1600821600000|2020-09-23 00:40:00|3214.32|3176.32|3216.36|3178.36|3216.73|3178.73|3214.16|3176.16|260
1600821900000|2020-09-23 00:45:00|3216.35|3178.35|3212.07|3174.07|3217.1|3179.1|3211.52|3173.52|255
1600822200000|2020-09-23 00:50:00|3212.05|3174.05|3214.3|3176.3|3215.19|3177.19|3211.92|3173.92|256
1600822500000|2020-09-23 00:55:00|3214.28|3176.28|3215.5|3177.5|3215.95|3177.95|3213.35|3175.35|266
1600822800000|2020-09-23 01:00:00|3215.39|3177.39|3215.71|3177.71|3216.68|3178.68|3212.81|3174.81|264
1600823100000|2020-09-23 01:05:00|3215.64|3177.64|3215.78|3177.78|3217.1|3179.1|3215.61|3177.61|255
1600823400000|2020-09-23 01:10:00|3215.74|3177.74|3215.37|3177.37|3216.62|3178.62|3215.35|3177.35|262
1600823700000|2020-09-23 01:15:00|3215.28|3177.28|3215.41|3177.41|3216.66|3178.66|3215.24|3177.24|263
1600824000000|2020-09-23 01:20:00|3215.39|3177.39|3217.88|3179.88|3217.88|3179.88|3215.38|3177.38|253
1600824300000|2020-09-23 01:25:00|3217.89|3179.89|3219.56|3181.56|3219.79|3181.79|3217.89|3179.89|255
1600824600000|2020-09-23 01:30:00|3219.6|3181.6|3219.49|3181.49|3219.99|3181.99|3218.42|3180.42|235
1600824900000|2020-09-23 01:35:00|3219.33|3181.33|3219.41|3181.41|3221.08|3183.08|3219.16|3181.16|277
1600825200000|2020-09-23 01:40:00|3219.34|3181.34|3220.16|3182.16|3220.16|3182.16|3218.36|3180.36|260
1600825500000|2020-09-23 01:45:00|3220.15|3182.15|3218.23|3180.23|3221.05|3183.05|3218.08|3180.08|262
1600825800000|2020-09-23 01:50:00|3218.26|3180.26|3217.57|3179.57|3218.31|3180.31|3216.09|3178.09|253
1600826100000|2020-09-23 01:55:00|3217.56|3179.56|3220.01|3182.01|3220.25|3182.25|3217.53|3179.53|243
1600826400000|2020-09-23 02:00:00|3219.99|3181.99|3225.62|3187.62|3225.85|3187.85|3219.92|3181.92|263
1600826700000|2020-09-23 02:05:00|3225.66|3187.66|3224.13|3186.13|3225.69|3187.69|3223.7|3185.7|211
1600827000000|2020-09-23 02:10:00|3224.11|3186.11|3220.63|3182.63|3224.12|3186.12|3220.58|3182.58|234
1600827300000|2020-09-23 02:15:00|3220.52|3182.52|3218.7|3180.7|3220.52|3182.52|3217.84|3179.84|260
1600827600000|2020-09-23 02:20:00|3218.71|3180.71|3217.76|3179.76|3220.07|3182.07|3217.72|3179.72|237
1600827900000|2020-09-23 02:25:00|3217.75|3179.75|3217.08|3179.08|3218.16|3180.16|3216.61|3178.61|245
1600828200000|2020-09-23 02:30:00|3217.25|3179.25|3217.17|3179.17|3217.57|3179.57|3215.51|3177.51|233
1600828500000|2020-09-23 02:35:00|3217.12|3179.12|3214.91|3176.91|3218.05|3180.05|3214.91|3176.91|243
1600828800000|2020-09-23 02:40:00|3214.85|3176.85|3214.06|3176.06|3214.85|3176.85|3213.47|3175.47|246
1600829100000|2020-09-23 02:45:00|3214.02|3176.02|3214.43|3176.43|3217.42|3179.42|3213.84|3175.84|250
1600829400000|2020-09-23 02:50:00|3214.46|3176.46|3217.5|3179.5|3218.28|3180.28|3214.22|3176.22|248
1600829700000|2020-09-23 02:55:00|3217.54|3179.54|3218.44|3180.44|3218.64|3180.64|3216.99|3178.99|228
1600830000000|2020-09-23 03:00:00|3218.5|3180.5|3213.71|3175.71|3218.58|3180.58|3213.71|3175.71|228
1600830300000|2020-09-23 03:05:00|3213.74|3175.74|3208.62|3170.62|3214.55|3176.55|3208.48|3170.48|248
1600830600000|2020-09-23 03:10:00|3208.59|3170.59|3200.96|3162.96|3208.88|3170.88|3200.88|3162.88|271
1600830900000|2020-09-23 03:15:00|3200.99|3162.99|3203.3|3165.3|3203.82|3165.82|3200.86|3162.86|259
1600831200000|2020-09-23 03:20:00|3203.31|3165.31|3204.68|3166.68|3204.77|3166.77|3201.46|3163.46|273
1600831500000|2020-09-23 03:25:00|3204.66|3166.66|3204.63|3166.63|3206.76|3168.76|3203.97|3165.97|274
1600831800000|2020-09-23 03:30:00|3204.61|3166.61|3206.15|3168.15|3206.71|3168.71|3204.53|3166.53|248
1600832100000|2020-09-23 03:35:00|3206.19|3168.19|3200.33|3162.33|3208.06|3170.06|3200.33|3162.33|274
1600832400000|2020-09-23 03:40:00|3200.23|3162.23|3199.35|3161.35|3201.6|3163.6|3199.22|3161.22|256
1600832700000|2020-09-23 03:45:00|3199.36|3161.36|3200.58|3162.58|3202.54|3164.54|3199.29|3161.29|253
1600833000000|2020-09-23 03:50:00|3200.59|3162.59|3197.43|3159.43|3201.38|3163.38|3197.33|3159.33|279
1600833300000|2020-09-23 03:55:00|3197.41|3159.41|3195.96|3157.96|3197.44|3159.44|3194.99|3156.99|277
1600833600000|2020-09-23 04:00:00|3196|3158|3195.78|3157.78|3197.06|3159.06|3192.92|3154.92|272
1600833900000|2020-09-23 04:05:00|3195.77|3157.77|3194.55|3156.55|3196.72|3158.72|3194.34|3156.34|257
1600834200000|2020-09-23 04:10:00|3194.59|3156.59|3194.07|3156.07|3194.64|3156.64|3193.46|3155.46|238
1600834500000|2020-09-23 04:15:00|3194.05|3156.05|3189.55|3151.55|3194.05|3156.05|3187.07|3149.07|275
1600834800000|2020-09-23 04:20:00|3189.56|3151.56|3185.44|3147.44|3190.35|3152.35|3185.33|3147.33|252
1600835100000|2020-09-23 04:25:00|3185.46|3147.46|3183.04|3145.04|3185.95|3147.95|3183.04|3145.04|257
1600835400000|2020-09-23 04:30:00|3183.03|3145.03|3188.55|3150.55|3188.55|3150.55|3180.42|3142.42|276
1600835700000|2020-09-23 04:35:00|3188.57|3150.57|3187.86|3149.86|3191.38|3153.38|3187.86|3149.86|258
1600836000000|2020-09-23 04:40:00|3187.92|3149.92|3189.33|3151.33|3192.05|3154.05|3187.92|3149.92|243
1600836300000|2020-09-23 04:45:00|3189.32|3151.32|3184.59|3146.59|3189.32|3151.32|3181.42|3143.42|264
1600836600000|2020-09-23 04:50:00|3184.61|3146.61|3179.95|3141.95|3184.91|3146.91|3179.88|3141.88|260
1600836900000|2020-09-23 04:55:00|3179.97|3141.97|3182.12|3144.12|3182.33|3144.33|3179.97|3141.97|264
1600837200000|2020-09-23 05:00:00|3182.11|3144.11|3177.84|3139.84|3182.31|3144.31|3177.05|3139.05|260
1600837500000|2020-09-23 05:05:00|3177.89|3139.89|3172.06|3134.06|3178.22|3140.22|3171.75|3133.75|270
1600837800000|2020-09-23 05:10:00|3171.97|3133.97|3182.5|3144.5|3182.5|3144.5|3168.86|3130.86|270
1600838100000|2020-09-23 05:15:00|3182.52|3144.52|3185.89|3147.89|3188.33|3150.33|3182.47|3144.47|268
1600838400000|2020-09-23 05:20:00|3185.87|3147.87|3188.5|3150.5|3189.07|3151.07|3184.96|3146.96|260
1600838700000|2020-09-23 05:25:00|3188.51|3150.51|3190.31|3152.31|3190.78|3152.78|3188.51|3150.51|236
1600839000000|2020-09-23 05:30:00|3190.32|3152.32|3191.32|3153.32|3191.36|3153.36|3189.53|3151.53|234
1600839300000|2020-09-23 05:35:00|3191.27|3153.27|3193.39|3155.39|3193.44|3155.44|3191.22|3153.22|239
1600839600000|2020-09-23 05:40:00|3193.49|3155.49|3194.19|3156.19|3194.4|3156.4|3193.35|3155.35|233
1600839900000|2020-09-23 05:45:00|3194.18|3156.18|3189.48|3151.48|3194.18|3156.18|3189.12|3151.12|235
1600840200000|2020-09-23 05:50:00|3189.45|3151.45|3187.8|3149.8|3189.49|3151.49|3186.02|3148.02|250
1600840500000|2020-09-23 05:55:00|3187.83|3149.83|3186.09|3148.09|3188.1|3150.1|3185.53|3147.53|247
1600840800000|2020-09-23 06:00:00|3186.13|3148.13|3183.47|3145.47|3186.13|3148.13|3183.47|3145.47|263
1600841100000|2020-09-23 06:05:00|3183.43|3145.43|3178.92|3140.92|3183.43|3145.43|3178.92|3140.92|253
1600841400000|2020-09-23 06:10:00|3178.96|3140.96|3173.79|3135.79|3179.87|3141.87|3173.69|3135.69|267
1600841700000|2020-09-23 06:15:00|3173.74|3135.74|3162.21|3124.21|3173.74|3135.74|3162.19|3124.19|285
1600842000000|2020-09-23 06:20:00|3162.19|3124.19|3162.07|3124.07|3164.51|3126.51|3157.23|3119.23|282
1600842300000|2020-09-23 06:25:00|3162.02|3124.02|3161.64|3123.64|3163.07|3125.07|3161.22|3123.22|276
1600842600000|2020-09-23 06:30:00|3161.63|3123.63|3169.3|3131.3|3169.5|3131.5|3158.88|3120.88|280
1600842900000|2020-09-23 06:35:00|3169.31|3131.31|3169.33|3131.33|3172.44|3134.44|3167.66|3129.66|269
1600843200000|2020-09-23 06:40:00|3169.37|3131.37|3168.81|3130.81|3170.18|3132.18|3167.65|3129.65|255
1600843500000|2020-09-23 06:45:00|3168.75|3130.75|3166.79|3128.79|3168.75|3130.75|3163.24|3125.24|273
1600843800000|2020-09-23 06:50:00|3166.92|3128.92|3165.94|3127.94|3169.6|3131.6|3165.94|3127.94|272
1600844100000|2020-09-23 06:55:00|3165.95|3127.95|3159.58|3121.58|3166.32|3128.32|3159.56|3121.56|266
1600844400000|2020-09-23 07:00:00|3159.59|3121.59|3158.36|3120.36|3163.6|3125.6|3158.08|3120.08|278
1600844700000|2020-09-23 07:05:00|3158.27|3120.27|3156.07|3118.07|3158.27|3120.27|3152.47|3114.47|279
1600845000000|2020-09-23 07:10:00|3156.12|3118.12|3157.65|3119.65|3157.86|3119.86|3153.86|3115.86|272
1600845300000|2020-09-23 07:15:00|3157.6|3119.6|3142.92|3104.92|3157.62|3119.62|3142.92|3104.92|277
1600845600000|2020-09-23 07:20:00|3142.75|3104.75|3144.1|3106.1|3145.22|3107.22|3135.02|3097.02|290
1600845900000|2020-09-23 07:25:00|3144.14|3106.14|3138.77|3100.77|3145.34|3107.34|3138.63|3100.63|282
1600846200000|2020-09-23 07:30:00|3138.69|3100.69|3144.85|3106.85|3146.04|3108.04|3138.38|3100.38|266
1600846500000|2020-09-23 07:35:00|3144.92|3106.92|3151.99|3113.99|3151.99|3113.99|3144.54|3106.54|280
1600846800000|2020-09-23 07:40:00|3151.98|3113.98|3153.43|3115.43|3153.47|3115.47|3149.8|3111.8|271
1600847100000|2020-09-23 07:45:00|3153.46|3115.46|3155.71|3117.71|3156.5|3118.5|3151.43|3113.43|267
1600847400000|2020-09-23 07:50:00|3155.98|3117.98|3158.54|3120.54|3159.46|3121.46|3155.98|3117.98|263
1600847700000|2020-09-23 07:55:00|3158.48|3120.48|3160.36|3122.36|3160.5|3122.5|3158.1|3120.1|259
1600848000000|2020-09-23 08:00:00|3160.28|3122.28|3160.55|3122.55|3165.71|3127.71|3159.76|3121.76|278
1600848300000|2020-09-23 08:05:00|3160.42|3122.42|3155.06|3117.06|3160.42|3122.42|3154.93|3116.93|259
1600848600000|2020-09-23 08:10:00|3155.01|3117.01|3151.91|3113.91|3155.01|3117.01|3150.66|3112.66|265
1600848900000|2020-09-23 08:15:00|3151.96|3113.96|3159.79|3121.79|3159.79|3121.79|3151.77|3113.77|258
1600849200000|2020-09-23 08:20:00|3159.77|3121.77|3168.65|3130.65|3169.84|3131.84|3159.77|3121.77|271
1600849500000|2020-09-23 08:25:00|3168.59|3130.59|3165.01|3127.01|3168.63|3130.63|3164.52|3126.52|260
1600849800000|2020-09-23 08:30:00|3164.99|3126.99|3164.71|3126.71|3166.86|3128.86|3164.03|3126.03|261
1600850100000|2020-09-23 08:35:00|3164.7|3126.7|3168.66|3130.66|3168.7|3130.7|3163.58|3125.58|260
1600850400000|2020-09-23 08:40:00|3168.63|3130.63|3168.06|3130.06|3172.75|3134.75|3168.01|3130.01|266
1600850700000|2020-09-23 08:45:00|3168.02|3130.02|3166.87|3128.87|3168.02|3130.02|3163.92|3125.92|249
1600851000000|2020-09-23 08:50:00|3166.89|3128.89|3167.64|3129.64|3168.44|3130.44|3166.18|3128.18|260
1600851300000|2020-09-23 08:55:00|3167.69|3129.69|3166.33|3128.33|3169.63|3131.63|3166.33|3128.33|270
1600851600000|2020-09-23 09:00:00|3166.34|3128.34|3176.04|3138.04|3176.04|3138.04|3164.09|3126.09|283
1600851900000|2020-09-23 09:05:00|3176.02|3138.02|3177.44|3139.44|3177.63|3139.63|3176.02|3138.02|262
1600852200000|2020-09-23 09:10:00|3177.45|3139.45|3176.64|3138.64|3177.85|3139.85|3175.37|3137.37|257
1600852500000|2020-09-23 09:15:00|3176.59|3138.59|3173.22|3135.22|3177.54|3139.54|3173.22|3135.22|266
1600852800000|2020-09-23 09:20:00|3173.21|3135.21|3172.02|3134.02|3175.47|3137.47|3171.39|3133.39|263
1600853100000|2020-09-23 09:25:00|3171.97|3133.97|3170.75|3132.75|3173.24|3135.24|3169.79|3131.79|257
1600853400000|2020-09-23 09:30:00|3170.68|3132.68|3171.62|3133.62|3174.6|3136.6|3170.68|3132.68|258
1600853700000|2020-09-23 09:35:00|3171.53|3133.53|3169.89|3131.89|3171.53|3133.53|3169.7|3131.7|246
1600854000000|2020-09-23 09:40:00|3169.78|3131.78|3173.9|3135.9|3174.72|3136.72|3169.27|3131.27|240
1600854300000|2020-09-23 09:45:00|3173.96|3135.96|3176.45|3138.45|3176.48|3138.48|3173.13|3135.13|242
1600854600000|2020-09-23 09:50:00|3176.57|3138.57|3180.29|3142.29|3180.29|3142.29|3176.57|3138.57|256
1600854900000|2020-09-23 09:55:00|3180.52|3142.52|3185.25|3147.25|3186.81|3148.81|3179.52|3141.52|274
1600855200000|2020-09-23 10:00:00|3185.24|3147.24|3181.13|3143.13|3185.27|3147.27|3181.03|3143.03|267
1600855500000|2020-09-23 10:05:00|3181.18|3143.18|3179.96|3141.96|3182.24|3144.24|3179.96|3141.96|255
1600855800000|2020-09-23 10:10:00|3179.85|3141.85|3178.78|3140.78|3180.42|3142.42|3177.58|3139.58|253
1600856100000|2020-09-23 10:15:00|3178.79|3140.79|3176.84|3138.84|3179.13|3141.13|3176.58|3138.58|261
1600856400000|2020-09-23 10:20:00|3176.83|3138.83|3174.39|3136.39|3177.26|3139.26|3174.25|3136.25|237
1600856700000|2020-09-23 10:25:00|3174.4|3136.4|3175.5|3137.5|3175.78|3137.78|3173.71|3135.71|220
1600857000000|2020-09-23 10:30:00|3175.48|3137.48|3176.4|3138.4|3176.65|3138.65|3174.42|3136.42|244
1600857300000|2020-09-23 10:35:00|3176.44|3138.44|3176.52|3138.52|3179.57|3141.57|3176.44|3138.44|243
1600857600000|2020-09-23 10:40:00|3176.55|3138.55|3171.7|3133.7|3176.98|3138.98|3171.69|3133.69|241
1600857900000|2020-09-23 10:45:00|3171.67|3133.67|3172.03|3134.03|3173.71|3135.71|3170.62|3132.62|245
1600858200000|2020-09-23 10:50:00|3171.9|3133.9|3178.89|3140.89|3178.89|3140.89|3171.72|3133.72|251
1600858500000|2020-09-23 10:55:00|3178.96|3140.96|3181.61|3143.61|3182.15|3144.15|3178.78|3140.78|260
1600858800000|2020-09-23 11:00:00|3181.71|3143.71|3180.33|3142.33|3181.71|3143.71|3176.75|3138.75|257
1600859100000|2020-09-23 11:05:00|3180.29|3142.29|3186.53|3148.53|3186.53|3148.53|3180.08|3142.08|266
1600859400000|2020-09-23 11:10:00|3186.51|3148.51|3181.9|3143.9|3186.57|3148.57|3181.7|3143.7|273
1600859700000|2020-09-23 11:15:00|3181.83|3143.83|3179.84|3141.84|3182.81|3144.81|3179.74|3141.74|249
1600860000000|2020-09-23 11:20:00|3179.85|3141.85|3177.47|3139.47|3179.85|3141.85|3177.45|3139.45|220
1600860300000|2020-09-23 11:25:00|3177.45|3139.45|3176.43|3138.43|3178.45|3140.45|3176.36|3138.36|240
1600860600000|2020-09-23 11:30:00|3176.46|3138.46|3179.33|3141.33|3179.36|3141.36|3176.46|3138.46|228
1600860900000|2020-09-23 11:35:00|3179.34|3141.34|3179.71|3141.71|3180.44|3142.44|3178.14|3140.14|243
1600861200000|2020-09-23 11:40:00|3179.72|3141.72|3186.47|3148.47|3186.47|3148.47|3179.72|3141.72|261
1600861500000|2020-09-23 11:45:00|3186.41|3148.41|3186.2|3148.2|3188|3150|3185.82|3147.82|260
1600861800000|2020-09-23 11:50:00|3186.19|3148.19|3184.02|3146.02|3186.63|3148.63|3184.01|3146.01|261
1600862100000|2020-09-23 11:55:00|3183.98|3145.98|3180.61|3142.61|3184.47|3146.47|3180.19|3142.19|249
1600862400000|2020-09-23 12:00:00|3180.6|3142.6|3177.39|3139.39|3180.6|3142.6|3176.63|3138.63|265
1600862700000|2020-09-23 12:05:00|3177.38|3139.38|3176.3|3138.3|3177.46|3139.46|3173.89|3135.89|249
1600863000000|2020-09-23 12:10:00|3176.29|3138.29|3179.23|3141.23|3179.28|3141.28|3176.2|3138.2|246
1600863300000|2020-09-23 12:15:00|3179.26|3141.26|3183.64|3145.64|3183.7|3145.7|3179.26|3141.26|250
1600863600000|2020-09-23 12:20:00|3183.71|3145.71|3190.66|3152.66|3194.81|3156.81|3183.71|3145.71|265
1600863900000|2020-09-23 12:25:00|3190.6|3152.6|3194.62|3156.62|3194.62|3156.62|3189.28|3151.28|264
1600864200000|2020-09-23 12:30:00|3194.73|3156.73|3201.7|3163.7|3201.7|3163.7|3194.7|3156.7|265
1600864500000|2020-09-23 12:35:00|3201.73|3163.73|3208.37|3170.37|3210.27|3172.27|3201.67|3163.67|277
1600864800000|2020-09-23 12:40:00|3208.34|3170.34|3211.48|3173.48|3212.4|3174.4|3204.52|3166.52|275
1600865100000|2020-09-23 12:45:00|3211.32|3173.32|3204.35|3166.35|3211.32|3173.32|3200.23|3162.23|280
1600865400000|2020-09-23 12:50:00|3204.31|3166.31|3205.44|3167.44|3205.59|3167.59|3202.5|3164.5|268
1600865700000|2020-09-23 12:55:00|3205.52|3167.52|3205.41|3167.41|3209.07|3171.07|3204.84|3166.84|269
1600866000000|2020-09-23 13:00:00|3205.38|3167.38|3207.19|3169.19|3209.82|3171.82|3205.38|3167.38|259
1600866300000|2020-09-23 13:05:00|3207.18|3169.18|3204.81|3166.81|3207.93|3169.93|3204.21|3166.21|265
1600866600000|2020-09-23 13:10:00|3204.71|3166.71|3203.67|3165.67|3205.09|3167.09|3202.16|3164.16|262
1600866900000|2020-09-23 13:15:00|3203.66|3165.66|3209.01|3171.01|3210.32|3172.32|3203.59|3165.59|262
1600867200000|2020-09-23 13:20:00|3208.98|3170.98|3207.24|3169.24|3210.79|3172.79|3206.8|3168.8|275
1600867500000|2020-09-23 13:25:00|3207.29|3169.29|3207.97|3169.97|3208.21|3170.21|3206.48|3168.48|245
1600867800000|2020-09-23 13:30:00|3207.93|3169.93|3217.57|3179.57|3218.78|3180.78|3207.73|3169.73|269
1600868100000|2020-09-23 13:35:00|3217.29|3179.29|3218.31|3180.31|3221.32|3183.32|3216.68|3178.68|276
1600868400000|2020-09-23 13:40:00|3218.28|3180.28|3216.52|3178.52|3219.02|3181.02|3215.39|3177.39|276
1600868700000|2020-09-23 13:45:00|3216.51|3178.51|3214.83|3176.83|3217.17|3179.17|3214.75|3176.75|272
1600869000000|2020-09-23 13:50:00|3214.74|3176.74|3209.76|3171.76|3214.81|3176.81|3209.75|3171.75|263
1600869300000|2020-09-23 13:55:00|3209.73|3171.73|3206.05|3168.05|3209.73|3171.73|3205.99|3167.99|271
1600869600000|2020-09-23 14:00:00|3206.01|3168.01|3204.26|3166.26|3207.23|3169.23|3204.26|3166.26|257
1600869900000|2020-09-23 14:05:00|3204.27|3166.27|3193.49|3155.49|3204.35|3166.35|3190.91|3152.91|285
1600870200000|2020-09-23 14:10:00|3193.46|3155.46|3191.36|3153.36|3194.14|3156.14|3191.12|3153.12|281
1600870500000|2020-09-23 14:15:00|3191.37|3153.37|3189.7|3151.7|3192.41|3154.41|3188.07|3150.07|272
1600870800000|2020-09-23 14:20:00|3189.66|3151.66|3188.86|3150.86|3193|3155|3188.76|3150.76|264
1600871100000|2020-09-23 14:25:00|3188.83|3150.83|3192.08|3154.08|3193.23|3155.23|3188.6|3150.6|261
1600871400000|2020-09-23 14:30:00|3191.97|3153.97|3190.88|3152.88|3192.82|3154.82|3190.66|3152.66|252
1600871700000|2020-09-23 14:35:00|3190.89|3152.89|3191.12|3153.12|3191.26|3153.26|3185.79|3147.79|262
1600872000000|2020-09-23 14:40:00|3191.09|3153.09|3195.99|3157.99|3195.99|3157.99|3190.47|3152.47|269
1600872300000|2020-09-23 14:45:00|3196.03|3158.03|3194.56|3156.56|3196.42|3158.42|3194.26|3156.26|251
1600872600000|2020-09-23 14:50:00|3194.53|3156.53|3190.27|3152.27|3194.7|3156.7|3189.13|3151.13|273
1600872900000|2020-09-23 14:55:00|3190.28|3152.28|3183.97|3145.97|3190.28|3152.28|3182.72|3144.72|269
1600873200000|2020-09-23 15:00:00|3183.98|3145.98|3186.09|3148.09|3188.04|3150.04|3183.98|3145.98|276
1600873500000|2020-09-23 15:05:00|3186.06|3148.06|3187.56|3149.56|3187.56|3149.56|3185.6|3147.6|250
1600873800000|2020-09-23 15:10:00|3187.6|3149.6|3185.39|3147.39|3189.7|3151.7|3185.39|3147.39|253
1600874100000|2020-09-23 15:15:00|3185.47|3147.47|3188.38|3150.38|3188.9|3150.9|3185.36|3147.36|256
1600874400000|2020-09-23 15:20:00|3188.28|3150.28|3186.64|3148.64|3188.66|3150.66|3186.5|3148.5|252
1600874700000|2020-09-23 15:25:00|3186.59|3148.59|3179.73|3141.73|3186.69|3148.69|3179.73|3141.73|275
1600875000000|2020-09-23 15:30:00|3179.8|3141.8|3174.92|3136.92|3180.63|3142.63|3174.62|3136.62|270
1600875300000|2020-09-23 15:35:00|3174.89|3136.89|3183.35|3145.35|3184.71|3146.71|3174.15|3136.15|271
1600875600000|2020-09-23 15:40:00|3183.31|3145.31|3184.85|3146.85|3184.93|3146.93|3182.12|3144.12|242
1600875900000|2020-09-23 15:45:00|3184.8|3146.8|3179.53|3141.53|3185|3147|3178.19|3140.19|258
1600876200000|2020-09-23 15:50:00|3179.51|3141.51|3175.77|3137.77|3180.08|3142.08|3175.19|3137.19|258
1600876500000|2020-09-23 15:55:00|3175.68|3137.68|3176.93|3138.93|3177.82|3139.82|3175.68|3137.68|255
1600876800000|2020-09-23 16:00:00|3176.96|3138.96|3178.41|3140.41|3179.53|3141.53|3174.48|3136.48|270
1600877100000|2020-09-23 16:05:00|3178.37|3140.37|3183.82|3145.82|3183.84|3145.84|3178.37|3140.37|258
1600877400000|2020-09-23 16:10:00|3183.84|3145.84|3182.72|3144.72|3187.29|3149.29|3182.7|3144.7|265
1600877700000|2020-09-23 16:15:00|3182.65|3144.65|3184.25|3146.25|3186.2|3148.2|3182.33|3144.33|261
1600878000000|2020-09-23 16:20:00|3184.16|3146.16|3183.08|3145.08|3184.63|3146.63|3183.07|3145.07|255
1600878300000|2020-09-23 16:25:00|3183.09|3145.09|3186.02|3148.02|3186.28|3148.28|3183.06|3145.06|259
1600878600000|2020-09-23 16:30:00|3185.99|3147.99|3186.88|3148.88|3187.67|3149.67|3185.06|3147.06|263
1600878900000|2020-09-23 16:35:00|3186.92|3148.92|3189.92|3151.92|3189.92|3151.92|3185.59|3147.59|253
1600879200000|2020-09-23 16:40:00|3189.95|3151.95|3192.93|3154.93|3194.08|3156.08|3189.93|3151.93|256
1600879500000|2020-09-23 16:45:00|3192.97|3154.97|3188.31|3150.31|3192.97|3154.97|3188.18|3150.18|260
1600879800000|2020-09-23 16:50:00|3188.34|3150.34|3188.61|3150.61|3188.93|3150.93|3186.97|3148.97|257
1600880100000|2020-09-23 16:55:00|3188.55|3150.55|3191.28|3153.28|3191.4|3153.4|3188.48|3150.48|245
1600880400000|2020-09-23 17:00:00|3191.24|3153.24|3186.93|3148.93|3191.25|3153.25|3186.77|3148.77|234
1600880700000|2020-09-23 17:05:00|3186.91|3148.91|3187.16|3149.16|3188.2|3150.2|3186.39|3148.39|225
1600881000000|2020-09-23 17:10:00|3187.17|3149.17|3185.52|3147.52|3187.35|3149.35|3185.49|3147.49|255
1600881300000|2020-09-23 17:15:00|3185.44|3147.44|3186.24|3148.24|3187.18|3149.18|3185.02|3147.02|250
1600881600000|2020-09-23 17:20:00|3186.22|3148.22|3186.52|3148.52|3187.37|3149.37|3185.98|3147.98|244
1600881900000|2020-09-23 17:25:00|3186.45|3148.45|3186.56|3148.56|3186.81|3148.81|3185.81|3147.81|235
1600882200000|2020-09-23 17:30:00|3186.58|3148.58|3189.63|3151.63|3189.68|3151.68|3186.45|3148.45|233
1600882500000|2020-09-23 17:35:00|3189.65|3151.65|3193.57|3155.57|3196.57|3158.57|3189.6|3151.6|275
1600882800000|2020-09-23 17:40:00|3193.55|3155.55|3186.83|3148.83|3194.31|3156.31|3186.83|3148.83|258
1600883100000|2020-09-23 17:45:00|3186.77|3148.77|3187.28|3149.28|3188.16|3150.16|3186.27|3148.27|241
1600883400000|2020-09-23 17:50:00|3187.29|3149.29|3181.5|3143.5|3188.26|3150.26|3181.5|3143.5|274
1600883700000|2020-09-23 17:55:00|3181.54|3143.54|3177.47|3139.47|3181.54|3143.54|3177.29|3139.29|262
1600884000000|2020-09-23 18:00:00|3177.51|3139.51|3174.3|3136.3|3177.53|3139.53|3174.09|3136.09|253
1600884300000|2020-09-23 18:05:00|3174.29|3136.29|3172.89|3134.89|3174.72|3136.72|3172.78|3134.78|236
1600884600000|2020-09-23 18:10:00|3172.88|3134.88|3177.16|3139.16|3177.31|3139.31|3172.84|3134.84|242
1600884900000|2020-09-23 18:15:00|3177.24|3139.24|3162.44|3124.44|3177.32|3139.32|3162.44|3124.44|272
1600885200000|2020-09-23 18:20:00|3162.39|3124.39|3163.39|3125.39|3167.2|3129.2|3161.97|3123.97|279
1600885500000|2020-09-23 18:25:00|3163.48|3125.48|3161.36|3123.36|3164.42|3126.42|3161.31|3123.31|271
1600885800000|2020-09-23 18:30:00|3161.4|3123.4|3165.24|3127.24|3165.47|3127.47|3161.3|3123.3|272
1600886100000|2020-09-23 18:35:00|3165.2|3127.2|3162.4|3124.4|3165.2|3127.2|3162|3124|258
1600886400000|2020-09-23 18:40:00|3162.45|3124.45|3155.64|3117.64|3162.66|3124.66|3155.59|3117.59|278
1600886700000|2020-09-23 18:45:00|3155.65|3117.65|3155.73|3117.73|3157.98|3119.98|3155.58|3117.58|263
1600887000000|2020-09-23 18:50:00|3155.66|3117.66|3156.8|3118.8|3161.12|3123.12|3154.9|3116.9|271
1600887300000|2020-09-23 18:55:00|3156.79|3118.79|3150.14|3112.14|3156.79|3118.79|3150.14|3112.14|262
1600887600000|2020-09-23 19:00:00|3150.19|3112.19|3144.44|3106.44|3153.4|3115.4|3144.44|3106.44|280
1600887900000|2020-09-23 19:05:00|3144.28|3106.28|3110.69|3072.69|3144.28|3106.28|3110.69|3072.69|275
1600888200000|2020-09-23 19:10:00|3110.48|3072.48|3111.75|3073.75|3112.18|3074.18|3091.21|3053.21|294
1600888500000|2020-09-23 19:15:00|3111.54|3073.54|3100.95|3062.95|3111.54|3073.54|3098.93|3060.93|296
1600888800000|2020-09-23 19:20:00|3101.19|3063.19|3102.35|3064.35|3105.18|3067.18|3094.22|3056.22|292
1600889100000|2020-09-23 19:25:00|3102.23|3064.23|3106.55|3068.55|3106.55|3068.55|3095|3057|291
1600889400000|2020-09-23 19:30:00|3106.61|3068.61|3105.58|3067.58|3107.07|3069.07|3102.65|3064.65|282
1600889700000|2020-09-23 19:35:00|3105.52|3067.52|3097.54|3059.54|3105.58|3067.58|3096.62|3058.62|282
1600890000000|2020-09-23 19:40:00|3097.64|3059.64|3103.96|3065.96|3103.96|3065.96|3097.64|3059.64|282
1600890300000|2020-09-23 19:45:00|3104.11|3066.11|3094.94|3056.94|3105.4|3067.4|3090.83|3052.83|282
1600890600000|2020-09-23 19:50:00|3094.9|3056.9|3090.46|3052.46|3095.02|3057.02|3089.34|3051.34|280
1600890900000|2020-09-23 19:55:00|3090.45|3052.45|3098.33|3060.33|3099.73|3061.73|3090.17|3052.17|283
1600891200000|2020-09-23 20:00:00|3098.46|3060.46|3108.96|3070.96|3108.96|3070.96|3096.82|3058.82|279
1600891500000|2020-09-23 20:05:00|3108.99|3070.99|3104.9|3066.9|3109.17|3071.17|3104.01|3066.01|275
1600891800000|2020-09-23 20:10:00|3104.92|3066.92|3107.33|3069.33|3107.33|3069.33|3103.43|3065.43|262
1600892100000|2020-09-23 20:15:00|3107.34|3069.34|3105.55|3067.55|3110.7|3072.7|3105.2|3067.2|278
1600892400000|2020-09-23 20:20:00|3105.51|3067.51|3101.61|3063.61|3105.51|3067.51|3099.68|3061.68|274
1600892700000|2020-09-23 20:25:00|3101.63|3063.63|3092.09|3054.09|3101.89|3063.89|3082.92|3044.92|289
1600893000000|2020-09-23 20:30:00|3092.04|3054.04|3080.55|3042.55|3092.29|3054.29|3080.43|3042.43|280
1600893300000|2020-09-23 20:35:00|3080.25|3042.25|3065.05|3027.05|3080.35|3042.35|3061.98|3023.98|292
1600893600000|2020-09-23 20:40:00|3065|3027|3061.32|3023.32|3069.23|3031.23|3058.47|3020.47|288
1600893900000|2020-09-23 20:45:00|3061.19|3023.19|3042.39|3004.39|3061.19|3023.19|3041.4|3003.4|294
1600894200000|2020-09-23 20:50:00|3042.47|3004.47|3034.15|2996.15|3042.56|3004.56|3018.54|2980.54|295
1600894500000|2020-09-23 20:55:00|3034.18|2996.18|3064.96|3026.96|3064.96|3026.96|3033.94|2995.94|291
1600894800000|2020-09-23 21:00:00|3064.93|3026.93|3075.7|3037.7|3077.68|3039.68|3062.31|3024.31|294
1600895100000|2020-09-23 21:05:00|3076.19|3038.19|3083.52|3045.52|3083.58|3045.58|3069.25|3031.25|292
1600895400000|2020-09-23 21:10:00|3084.09|3046.09|3080.12|3042.12|3085.42|3047.42|3077.53|3039.53|282
1600895700000|2020-09-23 21:15:00|3080.22|3042.22|3082.02|3044.02|3082.28|3044.28|3078.04|3040.04|277
1600896000000|2020-09-23 21:20:00|3082.12|3044.12|3070.13|3032.13|3082.21|3044.21|3069.34|3031.34|280
1600896300000|2020-09-23 21:25:00|3070.14|3032.14|3065.4|3027.4|3074.24|3036.24|3064.56|3026.56|275
1600896600000|2020-09-23 21:30:00|3065.51|3027.51|3069.8|3031.8|3069.8|3031.8|3059.38|3021.38|281
1600896900000|2020-09-23 21:35:00|3069.92|3031.92|3077.39|3039.39|3077.66|3039.66|3066.9|3028.9|279
1600897200000|2020-09-23 21:40:00|3077.27|3039.27|3072.49|3034.49|3077.27|3039.27|3071.83|3033.83|268
1600897500000|2020-09-23 21:45:00|3072.59|3034.59|3086.16|3048.16|3086.16|3048.16|3072.29|3034.29|276
1600897800000|2020-09-23 21:50:00|3086|3048|3084.1|3046.1|3086.35|3048.35|3081.98|3043.98|274
1600898100000|2020-09-23 21:55:00|3084.14|3046.14|3081.38|3043.38|3086.71|3048.71|3081.34|3043.34|273
1600898400000|2020-09-23 22:00:00|3081.39|3043.39|3081.33|3043.33|3085.66|3047.66|3078.47|3040.47|280
1600898700000|2020-09-23 22:05:00|3081.42|3043.42|3084.77|3046.77|3089.83|3051.83|3081.42|3043.42|286
1600899000000|2020-09-23 22:10:00|3084.64|3046.64|3087.8|3049.8|3089.71|3051.71|3084.45|3046.45|279
1600899300000|2020-09-23 22:15:00|3087.79|3049.79|3080.06|3042.06|3088.22|3050.22|3077.79|3039.79|271
1600899600000|2020-09-23 22:20:00|3080.25|3042.25|3072|3034|3080.26|3042.26|3071.17|3033.17|273
1600899900000|2020-09-23 22:25:00|3071.9|3033.9|3072.93|3034.93|3074.16|3036.16|3069.43|3031.43|278
1600900200000|2020-09-23 22:30:00|3072.9|3034.9|3073.03|3035.03|3075.66|3037.66|3070.58|3032.58|271
1600900500000|2020-09-23 22:35:00|3073.09|3035.09|3075.74|3037.74|3077.33|3039.33|3072.77|3034.77|264
1600900800000|2020-09-23 22:40:00|3075.56|3037.56|3069.45|3031.45|3077.21|3039.21|3069.35|3031.35|273
1600901100000|2020-09-23 22:45:00|3069.5|3031.5|3080.49|3042.49|3080.85|3042.85|3069.42|3031.42|278
1600901400000|2020-09-23 22:50:00|3080.43|3042.43|3079.89|3041.89|3083.45|3045.45|3079.74|3041.74|268
1600901700000|2020-09-23 22:55:00|3079.86|3041.86|3082.88|3044.88|3083.54|3045.54|3079.01|3041.01|267
1600902000000|2020-09-23 23:00:00|3082.91|3044.91|3073.61|3035.61|3083.12|3045.12|3073.52|3035.52|273
1600902300000|2020-09-23 23:05:00|3073.49|3035.49|3069.65|3031.65|3073.49|3035.49|3067.15|3029.15|264
1600902600000|2020-09-23 23:10:00|3069.99|3031.99|3069.06|3031.06|3072.69|3034.69|3067.34|3029.34|268
1600902900000|2020-09-23 23:15:00|3068.85|3030.85|3058.95|3020.95|3068.85|3030.85|3056.76|3018.76|271
1600903200000|2020-09-23 23:20:00|3058.89|3020.89|3050.41|3012.41|3059.55|3021.55|3049.66|3011.66|280
1600903500000|2020-09-23 23:25:00|3050.54|3012.54|3049.84|3011.84|3056.88|3018.88|3049.84|3011.84|278
1600903800000|2020-09-23 23:30:00|3049.83|3011.83|3058.58|3020.58|3059.97|3021.97|3049.17|3011.17|285
1600904100000|2020-09-23 23:35:00|3058.59|3020.59|3052.41|3014.41|3058.72|3020.72|3050.13|3012.13|273
1600904400000|2020-09-23 23:40:00|3052.33|3014.33|3060.79|3022.79|3061.28|3023.28|3049.38|3011.38|278
1600904700000|2020-09-23 23:45:00|3060.75|3022.75|3061.22|3023.22|3067.1|3029.1|3060.72|3022.72|279
1600905000000|2020-09-23 23:50:00|3061.21|3023.21|3056.34|3018.34|3062.37|3024.37|3055.65|3017.65|267
1600905300000|2020-09-23 23:55:00|3056.27|3018.27|3053.94|3015.94|3056.46|3018.46|3050.87|3012.87|271
1600905600000|2020-09-24 00:00:00|3054.18|3016.18|3040.22|3002.22|3055.9|3017.9|3038.6|3000.6|287
1600905900000|2020-09-24 00:05:00|3039.7|3001.7|3039.84|3001.84|3041.32|3003.32|3033.05|2995.05|291
1600906200000|2020-09-24 00:10:00|3039.83|3001.83|3048.87|3010.87|3049.87|3011.87|3039.69|3001.69|284
1600906500000|2020-09-24 00:15:00|3049.05|3011.05|3069.42|3031.42|3070.38|3032.38|3049.05|3011.05|278
1600906800000|2020-09-24 00:20:00|3069.52|3031.52|3073.36|3035.36|3073.36|3035.36|3069.52|3031.52|278
1600907100000|2020-09-24 00:25:00|3073.47|3035.47|3077.13|3039.13|3077.13|3039.13|3072.32|3034.32|271
1600907400000|2020-09-24 00:30:00|3077.43|3039.43|3076.78|3038.78|3080.07|3042.07|3076.46|3038.46|271
1600907700000|2020-09-24 00:35:00|3076.73|3038.73|3078.73|3040.73|3079.05|3041.05|3076.2|3038.2|277
1600908000000|2020-09-24 00:40:00|3078.97|3040.97|3080.81|3042.81|3081.73|3043.73|3077.15|3039.15|269
1600908300000|2020-09-24 00:45:00|3080.82|3042.82|3076.04|3038.04|3081.97|3043.97|3074.08|3036.08|281
1600908600000|2020-09-24 00:50:00|3076.03|3038.03|3079.35|3041.35|3081.4|3043.4|3075.86|3037.86|268
1600908900000|2020-09-24 00:55:00|3079.38|3041.38|3079.48|3041.48|3079.48|3041.48|3076.29|3038.29|267
1600909200000|2020-09-24 01:00:00|3079.47|3041.47|3080.87|3042.87|3080.87|3042.87|3074.17|3036.17|274
1600909500000|2020-09-24 01:05:00|3080.85|3042.85|3087.29|3049.29|3089.24|3051.24|3080.83|3042.83|278
1600909800000|2020-09-24 01:10:00|3087.3|3049.3|3084.74|3046.74|3087.55|3049.55|3083.49|3045.49|269
1600910100000|2020-09-24 01:15:00|3084.85|3046.85|3086.39|3048.39|3089.36|3051.36|3084.85|3046.85|275
1600910400000|2020-09-24 01:20:00|3086.3|3048.3|3086.37|3048.37|3087.05|3049.05|3085.4|3047.4|256
1600910700000|2020-09-24 01:25:00|3086.46|3048.46|3091.22|3053.22|3091.35|3053.35|3086.43|3048.43|272
1600911000000|2020-09-24 01:30:00|3091.2|3053.2|3092.06|3054.06|3097.49|3059.49|3091.14|3053.14|282
1600911300000|2020-09-24 01:35:00|3092.07|3054.07|3091.93|3053.93|3092.26|3054.26|3089.84|3051.84|262
1600911600000|2020-09-24 01:40:00|3091.85|3053.85|3089.77|3051.77|3092.25|3054.25|3089.77|3051.77|273
1600911900000|2020-09-24 01:45:00|3089.79|3051.79|3089.43|3051.43|3090.94|3052.94|3088.87|3050.87|261
1600912200000|2020-09-24 01:50:00|3089.38|3051.38|3085.73|3047.73|3091|3053|3085.73|3047.73|254
1600912500000|2020-09-24 01:55:00|3085.76|3047.76|3084.83|3046.83|3085.78|3047.78|3082.59|3044.59|254
1600912800000|2020-09-24 02:00:00|3084.75|3046.75|3081.03|3043.03|3085|3047|3080.72|3042.72|277
1600913100000|2020-09-24 02:05:00|3081.02|3043.02|3088.61|3050.61|3088.61|3050.61|3080.85|3042.85|277
1600913400000|2020-09-24 02:10:00|3088.7|3050.7|3093.33|3055.33|3093.48|3055.48|3088.7|3050.7|259
1600913700000|2020-09-24 02:15:00|3093.26|3055.26|3092.79|3054.79|3095.24|3057.24|3091.74|3053.74|269
1600914000000|2020-09-24 02:20:00|3092.74|3054.74|3095.12|3057.12|3095.93|3057.93|3091.83|3053.83|279
1600914300000|2020-09-24 02:25:00|3095.08|3057.08|3102.24|3064.24|3103.24|3065.24|3095.08|3057.08|279
1600914600000|2020-09-24 02:30:00|3102.39|3064.39|3099.46|3061.46|3109.59|3071.59|3099.46|3061.46|282
1600914900000|2020-09-24 02:35:00|3099.75|3061.75|3093.6|3055.6|3099.86|3061.86|3092.92|3054.92|268
1600915200000|2020-09-24 02:40:00|3093.58|3055.58|3094.54|3056.54|3094.59|3056.59|3092.49|3054.49|253
1600915500000|2020-09-24 02:45:00|3094.58|3056.58|3093.69|3055.69|3095.41|3057.41|3093.38|3055.38|262
1600915800000|2020-09-24 02:50:00|3093.75|3055.75|3090.61|3052.61|3093.75|3055.75|3088.81|3050.81|254
1600916100000|2020-09-24 02:55:00|3090.6|3052.6|3088.4|3050.4|3090.79|3052.79|3087.7|3049.7|260
1600916400000|2020-09-24 03:00:00|3088.34|3050.34|3090.34|3052.34|3092.37|3054.37|3088.29|3050.29|269
1600916700000|2020-09-24 03:05:00|3090.29|3052.29|3095.81|3057.81|3095.81|3057.81|3090.27|3052.27|249
1600917000000|2020-09-24 03:10:00|3095.84|3057.84|3097.45|3059.45|3097.63|3059.63|3095.07|3057.07|253
1600917300000|2020-09-24 03:15:00|3097.46|3059.46|3099|3061|3099.14|3061.14|3097.34|3059.34|247
1600917600000|2020-09-24 03:20:00|3099.01|3061.01|3100.34|3062.34|3101.99|3063.99|3099.01|3061.01|255
1600917900000|2020-09-24 03:25:00|3100.42|3062.42|3100.6|3062.6|3102.19|3064.19|3099.61|3061.61|233
1600918200000|2020-09-24 03:30:00|3100.63|3062.63|3104.66|3066.66|3104.66|3066.66|3100.29|3062.29|233
1600918500000|2020-09-24 03:35:00|3104.69|3066.69|3102.65|3064.65|3104.69|3066.69|3102.65|3064.65|246
1600918800000|2020-09-24 03:40:00|3102.68|3064.68|3100.43|3062.43|3104.95|3066.95|3100.32|3062.32|243
1600919100000|2020-09-24 03:45:00|3100.29|3062.29|3096.45|3058.45|3100.38|3062.38|3096.28|3058.28|269
1600919400000|2020-09-24 03:50:00|3096.42|3058.42|3093.78|3055.78|3097.28|3059.28|3093.78|3055.78|248
1600919700000|2020-09-24 03:55:00|3093.81|3055.81|3095.24|3057.24|3096.21|3058.21|3093.73|3055.73|244
1600920000000|2020-09-24 04:00:00|3095.26|3057.26|3097.15|3059.15|3104.36|3066.36|3095.24|3057.24|274
1600920300000|2020-09-24 04:05:00|3097.11|3059.11|3093.5|3055.5|3097.63|3059.63|3093.49|3055.49|246
1600920600000|2020-09-24 04:10:00|3093.58|3055.58|3092.26|3054.26|3096.19|3058.19|3092.25|3054.25|249
1600920900000|2020-09-24 04:15:00|3092.25|3054.25|3096.9|3058.9|3097.76|3059.76|3091.28|3053.28|258
1600921200000|2020-09-24 04:20:00|3096.95|3058.95|3100.18|3062.18|3100.88|3062.88|3096.14|3058.14|249
1600921500000|2020-09-24 04:25:00|3100.43|3062.43|3100.32|3062.32|3101.6|3063.6|3099.96|3061.96|253
1600921800000|2020-09-24 04:30:00|3100.3|3062.3|3091.58|3053.58|3102.1|3064.1|3091.31|3053.31|273
1600922100000|2020-09-24 04:35:00|3091.65|3053.65|3088.67|3050.67|3092.18|3054.18|3088.67|3050.67|257
1600922400000|2020-09-24 04:40:00|3088.52|3050.52|3086.61|3048.61|3089|3051|3085.95|3047.95|260
1600922700000|2020-09-24 04:45:00|3086.73|3048.73|3087.22|3049.22|3088.07|3050.07|3085.69|3047.69|246
1600923000000|2020-09-24 04:50:00|3087.2|3049.2|3087.84|3049.84|3088.01|3050.01|3085.8|3047.8|237
1600923300000|2020-09-24 04:55:00|3087.81|3049.81|3085.89|3047.89|3089.4|3051.4|3085.63|3047.63|262
1600923600000|2020-09-24 05:00:00|3085.85|3047.85|3087.47|3049.47|3088.75|3050.75|3085.8|3047.8|265
1600923900000|2020-09-24 05:05:00|3087.49|3049.49|3089.49|3051.49|3089.69|3051.69|3087.25|3049.25|244
1600924200000|2020-09-24 05:10:00|3089.48|3051.48|3091.16|3053.16|3091.23|3053.23|3088.75|3050.75|249
1600924500000|2020-09-24 05:15:00|3091.13|3053.13|3092.46|3054.46|3093.91|3055.91|3089.69|3051.69|268
1600924800000|2020-09-24 05:20:00|3092.52|3054.52|3093.26|3055.26|3094.29|3056.29|3091.32|3053.32|246
1600925100000|2020-09-24 05:25:00|3093.28|3055.28|3098.37|3060.37|3098.92|3060.92|3093.28|3055.28|252
1600925400000|2020-09-24 05:30:00|3098.35|3060.35|3098.07|3060.07|3100.33|3062.33|3098.03|3060.03|251
1600925700000|2020-09-24 05:35:00|3098.05|3060.05|3097.02|3059.02|3099.5|3061.5|3096.99|3058.99|246
1600926000000|2020-09-24 05:40:00|3096.94|3058.94|3093.28|3055.28|3096.96|3058.96|3093.14|3055.14|242
1600926300000|2020-09-24 05:45:00|3093.21|3055.21|3090.43|3052.43|3093.21|3055.21|3090.07|3052.07|247
1600926600000|2020-09-24 05:50:00|3090.42|3052.42|3091.38|3053.38|3092.41|3054.41|3090.33|3052.33|237
1600926900000|2020-09-24 05:55:00|3091.36|3053.36|3097.01|3059.01|3097.01|3059.01|3091.05|3053.05|252
1600927200000|2020-09-24 06:00:00|3096.99|3058.99|3103.25|3065.25|3103.25|3065.25|3096.84|3058.84|258
1600927500000|2020-09-24 06:05:00|3103.45|3065.45|3107.35|3069.35|3107.37|3069.37|3103.4|3065.4|264
1600927800000|2020-09-24 06:10:00|3107.34|3069.34|3111.44|3073.44|3111.72|3073.72|3107.34|3069.34|258
1600928100000|2020-09-24 06:15:00|3111.47|3073.47|3107.59|3069.59|3111.47|3073.47|3107.26|3069.26|261
1600928400000|2020-09-24 06:20:00|3107.58|3069.58|3108.79|3070.79|3109.53|3071.53|3107.56|3069.56|236
1600928700000|2020-09-24 06:25:00|3108.77|3070.77|3107.06|3069.06|3110.51|3072.51|3107.06|3069.06|251
1600929000000|2020-09-24 06:30:00|3106.95|3068.95|3101|3063|3106.95|3068.95|3100.89|3062.89|256
1600929300000|2020-09-24 06:35:00|3100.94|3062.94|3097.81|3059.81|3100.94|3062.94|3097.45|3059.45|254
1600929600000|2020-09-24 06:40:00|3097.8|3059.8|3095.98|3057.98|3098.82|3060.82|3095.98|3057.98|233
1600929900000|2020-09-24 06:45:00|3096.09|3058.09|3095.12|3057.12|3097.84|3059.84|3093.08|3055.08|247
1600930200000|2020-09-24 06:50:00|3095.07|3057.07|3095.33|3057.33|3097.16|3059.16|3095.01|3057.01|251
1600930500000|2020-09-24 06:55:00|3095.22|3057.22|3094.07|3056.07|3096.16|3058.16|3093.99|3055.99|236
1600930800000|2020-09-24 07:00:00|3094.04|3056.04|3099.79|3061.79|3099.81|3061.81|3094.04|3056.04|238
1600931100000|2020-09-24 07:05:00|3099.78|3061.78|3104.26|3066.26|3104.26|3066.26|3099.78|3061.78|258
1600931400000|2020-09-24 07:10:00|3104.33|3066.33|3105.91|3067.91|3107.72|3069.72|3104.27|3066.27|250
1600931700000|2020-09-24 07:15:00|3105.92|3067.92|3107.67|3069.67|3108.78|3070.78|3104.18|3066.18|265
1600932000000|2020-09-24 07:20:00|3107.74|3069.74|3104.96|3066.96|3108.14|3070.14|3104.91|3066.91|268
1600932300000|2020-09-24 07:25:00|3104.98|3066.98|3104.38|3066.38|3104.98|3066.98|3103.15|3065.15|234
1600932600000|2020-09-24 07:30:00|3104.37|3066.37|3107.01|3069.01|3107.05|3069.05|3103.99|3065.99|236
1600932900000|2020-09-24 07:35:00|3107.09|3069.09|3109.78|3071.78|3109.96|3071.96|3106.75|3068.75|258
1600933200000|2020-09-24 07:40:00|3109.71|3071.71|3114.72|3076.72|3114.89|3076.89|3109.67|3071.67|247
1600933500000|2020-09-24 07:45:00|3114.78|3076.78|3115.35|3077.35|3115.94|3077.94|3113.83|3075.83|266
1600933800000|2020-09-24 07:50:00|3115.33|3077.33|3118.96|3080.96|3120.51|3082.51|3113.75|3075.75|257
1600934100000|2020-09-24 07:55:00|3118.65|3080.65|3125.91|3087.91|3128.63|3090.63|3117.97|3079.97|286
1600934400000|2020-09-24 08:00:00|3125.99|3087.99|3122.32|3084.32|3129.94|3091.94|3122.32|3084.32|278
1600934700000|2020-09-24 08:05:00|3122.31|3084.31|3118.26|3080.26|3123.67|3085.67|3116.56|3078.56|261
1600935000000|2020-09-24 08:10:00|3118.27|3080.27|3116.12|3078.12|3118.7|3080.7|3116.12|3078.12|256
1600935300000|2020-09-24 08:15:00|3116.07|3078.07|3113.44|3075.44|3116.3|3078.3|3113.42|3075.42|247
1600935600000|2020-09-24 08:20:00|3113.46|3075.46|3112.78|3074.78|3115.26|3077.26|3111.87|3073.87|256
1600935900000|2020-09-24 08:25:00|3112.72|3074.72|3115.61|3077.61|3116.01|3078.01|3112.27|3074.27|259
1600936200000|2020-09-24 08:30:00|3115.62|3077.62|3118.81|3080.81|3120.28|3082.28|3115.62|3077.62|269
1600936500000|2020-09-24 08:35:00|3118.78|3080.78|3119.53|3081.53|3122.83|3084.83|3118.33|3080.33|263
1600936800000|2020-09-24 08:40:00|3119.55|3081.55|3112.02|3074.02|3119.55|3081.55|3111.94|3073.94|258
1600937100000|2020-09-24 08:45:00|3111.95|3073.95|3106.01|3068.01|3111.95|3073.95|3105.71|3067.71|276
1600937400000|2020-09-24 08:50:00|3106|3068|3104.41|3066.41|3106.8|3068.8|3104.36|3066.36|249
1600937700000|2020-09-24 08:55:00|3104.42|3066.42|3104.34|3066.34|3105.71|3067.71|3103.94|3065.94|261
1600938000000|2020-09-24 09:00:00|3104.32|3066.32|3107.11|3069.11|3107.39|3069.39|3104.28|3066.28|253
1600938300000|2020-09-24 09:05:00|3107.13|3069.13|3096.24|3058.24|3107.15|3069.15|3096.24|3058.24|267
1600938600000|2020-09-24 09:10:00|3096.19|3058.19|3098.6|3060.6|3098.62|3060.62|3093.5|3055.5|268
1600938900000|2020-09-24 09:15:00|3098.56|3060.56|3096.76|3058.76|3098.68|3060.68|3096.76|3058.76|265
1600939200000|2020-09-24 09:20:00|3096.83|3058.83|3104.58|3066.58|3104.58|3066.58|3096.76|3058.76|264
1600939500000|2020-09-24 09:25:00|3104.54|3066.54|3108.46|3070.46|3108.57|3070.57|3104.35|3066.35|261
1600939800000|2020-09-24 09:30:00|3108.41|3070.41|3104.56|3066.56|3111.09|3073.09|3104.21|3066.21|271
1600940100000|2020-09-24 09:35:00|3104.49|3066.49|3103.83|3065.83|3105.5|3067.5|3103.29|3065.29|257
1600940400000|2020-09-24 09:40:00|3103.84|3065.84|3107.37|3069.37|3107.42|3069.42|3103.5|3065.5|262
1600940700000|2020-09-24 09:45:00|3107.41|3069.41|3116.71|3078.71|3116.74|3078.74|3107.4|3069.4|268
1600941000000|2020-09-24 09:50:00|3116.69|3078.69|3118.1|3080.1|3119.54|3081.54|3116.57|3078.57|259
1600941300000|2020-09-24 09:55:00|3118.21|3080.21|3120.95|3082.95|3124.08|3086.08|3118.17|3080.17|266
1600941600000|2020-09-24 10:00:00|3120.93|3082.93|3120.03|3082.03|3126.59|3088.59|3120.02|3082.02|268
1600941900000|2020-09-24 10:05:00|3120.09|3082.09|3121.9|3083.9|3122.91|3084.91|3119.78|3081.78|247
1600942200000|2020-09-24 10:10:00|3121.92|3083.92|3126.21|3088.21|3126.73|3088.73|3121.88|3083.88|265
1600942500000|2020-09-24 10:15:00|3126.19|3088.19|3121.04|3083.04|3126.45|3088.45|3120.83|3082.83|253
1600942800000|2020-09-24 10:20:00|3121.01|3083.01|3120.92|3082.92|3121.71|3083.71|3119.77|3081.77|264
1600943100000|2020-09-24 10:25:00|3120.89|3082.89|3121.69|3083.69|3121.77|3083.77|3120.13|3082.13|246
1600943400000|2020-09-24 10:30:00|3121.63|3083.63|3122.14|3084.14|3125.93|3087.93|3121.45|3083.45|261
1600943700000|2020-09-24 10:35:00|3122.07|3084.07|3118.31|3080.31|3122.07|3084.07|3117.02|3079.02|261
1600944000000|2020-09-24 10:40:00|3118.36|3080.36|3119.66|3081.66|3120.07|3082.07|3117.65|3079.65|255
1600944300000|2020-09-24 10:45:00|3119.65|3081.65|3118.82|3080.82|3120.88|3082.88|3117.76|3079.76|264
1600944600000|2020-09-24 10:50:00|3118.8|3080.8|3123.84|3085.84|3123.91|3085.91|3117.91|3079.91|257
1600944900000|2020-09-24 10:55:00|3123.93|3085.93|3151.68|3113.68|3152.23|3114.23|3123.93|3085.93|278
1600945200000|2020-09-24 11:00:00|3151.75|3113.75|3176.52|3138.52|3176.52|3138.52|3149.57|3111.57|285
1600945500000|2020-09-24 11:05:00|3176.84|3138.84|3168.77|3130.77|3181.77|3143.77|3165.3|3127.3|292
1600945800000|2020-09-24 11:10:00|3168.8|3130.8|3170.88|3132.88|3171.89|3133.89|3164.36|3126.36|286
1600946100000|2020-09-24 11:15:00|3170.8|3132.8|3166.67|3128.67|3178.75|3140.75|3166.36|3128.36|283
1600946400000|2020-09-24 11:20:00|3166.69|3128.69|3169.88|3131.88|3170.42|3132.42|3166.13|3128.13|268
1600946700000|2020-09-24 11:25:00|3169.83|3131.83|3169.93|3131.93|3170.4|3132.4|3166.41|3128.41|269
1600947000000|2020-09-24 11:30:00|3169.94|3131.94|3170.58|3132.58|3173.72|3135.72|3167.75|3129.75|283
1600947300000|2020-09-24 11:35:00|3170.65|3132.65|3174.51|3136.51|3176|3138|3170.62|3132.62|280
1600947600000|2020-09-24 11:40:00|3174.47|3136.47|3175.03|3137.03|3175.95|3137.95|3173.49|3135.49|268
1600947900000|2020-09-24 11:45:00|3175.05|3137.05|3179.27|3141.27|3179.45|3141.45|3174.92|3136.92|269
1600948200000|2020-09-24 11:50:00|3179.25|3141.25|3171.77|3133.77|3179.49|3141.49|3170.19|3132.19|279
1600948500000|2020-09-24 11:55:00|3171.74|3133.74|3171.92|3133.92|3172.07|3134.07|3169.62|3131.62|266
1600948800000|2020-09-24 12:00:00|3171.93|3133.93|3165.17|3127.17|3178.4|3140.4|3164.97|3126.97|282
1600949100000|2020-09-24 12:05:00|3165.25|3127.25|3163.32|3125.32|3166.37|3128.37|3161.36|3123.36|255
1600949400000|2020-09-24 12:10:00|3163.43|3125.43|3167.19|3129.19|3167.99|3129.99|3163.42|3125.42|268
1600949700000|2020-09-24 12:15:00|3167.25|3129.25|3172.38|3134.38|3172.56|3134.56|3167.25|3129.25|276
1600950000000|2020-09-24 12:20:00|3172.2|3134.2|3175.32|3137.32|3175.55|3137.55|3172.18|3134.18|266
1600950300000|2020-09-24 12:25:00|3175.44|3137.44|3174.44|3136.44|3177.14|3139.14|3173.41|3135.41|270
1600950600000|2020-09-24 12:30:00|3174.41|3136.41|3168.95|3130.95|3175.9|3137.9|3168.92|3130.92|272
1600950900000|2020-09-24 12:35:00|3168.92|3130.92|3162.61|3124.61|3169.58|3131.58|3162.59|3124.59|282
1600951200000|2020-09-24 12:40:00|3162.53|3124.53|3158.04|3120.04|3163.3|3125.3|3158.04|3120.04|271
1600951500000|2020-09-24 12:45:00|3158.02|3120.02|3159.05|3121.05|3160.67|3122.67|3156.81|3118.81|264
1600951800000|2020-09-24 12:50:00|3159.09|3121.09|3159.73|3121.73|3160.4|3122.4|3158.78|3120.78|271
1600952100000|2020-09-24 12:55:00|3159.68|3121.68|3155.11|3117.11|3159.8|3121.8|3150.87|3112.87|282
1600952400000|2020-09-24 13:00:00|3155.1|3117.1|3153.24|3115.24|3157.25|3119.25|3153.24|3115.24|265
1600952700000|2020-09-24 13:05:00|3153.2|3115.2|3156.76|3118.76|3156.76|3118.76|3152.12|3114.12|279
1600953000000|2020-09-24 13:10:00|3156.78|3118.78|3158.57|3120.57|3159.12|3121.12|3156.77|3118.77|258
1600953300000|2020-09-24 13:15:00|3158.6|3120.6|3156.35|3118.35|3160.09|3122.09|3156.35|3118.35|268
1600953600000|2020-09-24 13:20:00|3156.33|3118.33|3148.6|3110.6|3158.89|3120.89|3148.6|3110.6|277
1600953900000|2020-09-24 13:25:00|3148.23|3110.23|3152.46|3114.46|3152.46|3114.46|3148.12|3110.12|273
1600954200000|2020-09-24 13:30:00|3152.47|3114.47|3147.61|3109.61|3161.16|3123.16|3147.61|3109.61|286
1600954500000|2020-09-24 13:35:00|3147.48|3109.48|3137.11|3099.11|3149.36|3111.36|3137.02|3099.02|285
1600954800000|2020-09-24 13:40:00|3137.17|3099.17|3135.87|3097.87|3138.37|3100.37|3134.26|3096.26|281
1600955100000|2020-09-24 13:45:00|3135.9|3097.9|3153.16|3115.16|3153.33|3115.33|3135.4|3097.4|280
1600955400000|2020-09-24 13:50:00|3153.2|3115.2|3157.55|3119.55|3157.95|3119.95|3153.2|3115.2|279
1600955700000|2020-09-24 13:55:00|3157.34|3119.34|3155.49|3117.49|3157.71|3119.71|3154.27|3116.27|272
1600956000000|2020-09-24 14:00:00|3155.57|3117.57|3165.01|3127.01|3168.53|3130.53|3155.57|3117.57|278
1600956300000|2020-09-24 14:05:00|3165.11|3127.11|3166.71|3128.71|3169.11|3131.11|3164.3|3126.3|278
1600956600000|2020-09-24 14:10:00|3166.78|3128.78|3165.79|3127.79|3166.78|3128.78|3165.03|3127.03|262
1600956900000|2020-09-24 14:15:00|3165.85|3127.85|3170.86|3132.86|3171.93|3133.93|3163.25|3125.25|266
1600957200000|2020-09-24 14:20:00|3170.81|3132.81|3162.46|3124.46|3170.81|3132.81|3162.46|3124.46|267
1600957500000|2020-09-24 14:25:00|3162.38|3124.38|3160.76|3122.76|3163.21|3125.21|3160.11|3122.11|268
1600957800000|2020-09-24 14:30:00|3160.77|3122.77|3155.41|3117.41|3161.03|3123.03|3155.41|3117.41|265
1600958100000|2020-09-24 14:35:00|3155.42|3117.42|3154.98|3116.98|3157.27|3119.27|3153.78|3115.78|269
1600958400000|2020-09-24 14:40:00|3154.96|3116.96|3156.74|3118.74|3159.24|3121.24|3154.45|3116.45|274
1600958700000|2020-09-24 14:45:00|3156.89|3118.89|3160.01|3122.01|3160.01|3122.01|3156.89|3118.89|265
1600959000000|2020-09-24 14:50:00|3159.95|3121.95|3164.72|3126.72|3165.97|3127.97|3158.22|3120.22|271
1600959300000|2020-09-24 14:55:00|3164.65|3126.65|3169.44|3131.44|3169.44|3131.44|3162.85|3124.85|279
1600959600000|2020-09-24 15:00:00|3169.46|3131.46|3169.51|3131.51|3174.33|3136.33|3169.46|3131.46|271
1600959900000|2020-09-24 15:05:00|3169.43|3131.43|3165.92|3127.92|3170.18|3132.18|3165.15|3127.15|264
1600960200000|2020-09-24 15:10:00|3165.86|3127.86|3172.9|3134.9|3172.9|3134.9|3165.85|3127.85|259
1600960500000|2020-09-24 15:15:00|3173.01|3135.01|3175.22|3137.22|3175.23|3137.23|3172.16|3134.16|273
1600960800000|2020-09-24 15:20:00|3175.32|3137.32|3197.49|3159.49|3201.82|3163.82|3175.17|3137.17|289
1600961100000|2020-09-24 15:25:00|3197.55|3159.55|3196.21|3158.21|3203.01|3165.01|3195.9|3157.9|288
1600961400000|2020-09-24 15:30:00|3196.19|3158.19|3199.01|3161.01|3199.16|3161.16|3196.16|3158.16|277
1600961700000|2020-09-24 15:35:00|3199.05|3161.05|3206.87|3168.87|3210.9|3172.9|3199.05|3161.05|279
1600962000000|2020-09-24 15:40:00|3206.69|3168.69|3210.03|3172.03|3211.04|3173.04|3204.53|3166.53|283
1600962300000|2020-09-24 15:45:00|3210.04|3172.04|3209.35|3171.35|3220.54|3182.54|3209.35|3171.35|285
1600962600000|2020-09-24 15:50:00|3209.3|3171.3|3212.46|3174.46|3214.36|3176.36|3209.29|3171.29|279
1600962900000|2020-09-24 15:55:00|3212.43|3174.43|3221.45|3183.45|3225.49|3187.49|3212.38|3174.38|284
1600963200000|2020-09-24 16:00:00|3221.4|3183.4|3247.39|3209.39|3254.03|3216.03|3221.4|3183.4|293
1600963500000|2020-09-24 16:05:00|3247.51|3209.51|3255.47|3217.47|3255.52|3217.52|3247.38|3209.38|280
1600963800000|2020-09-24 16:10:00|3255.48|3217.48|3245.05|3207.05|3258.97|3220.97|3244.92|3206.92|288
1600964100000|2020-09-24 16:15:00|3245.12|3207.12|3241.11|3203.11|3249.99|3211.99|3241.08|3203.08|288
1600964400000|2020-09-24 16:20:00|3240.97|3202.97|3244.78|3206.78|3246.23|3208.23|3240.34|3202.34|288
1600964700000|2020-09-24 16:25:00|3244.8|3206.8|3236.72|3198.72|3247.14|3209.14|3236.72|3198.72|284
1600965000000|2020-09-24 16:30:00|3236.65|3198.65|3229.33|3191.33|3240.77|3202.77|3229.33|3191.33|279
1600965300000|2020-09-24 16:35:00|3229.37|3191.37|3234.37|3196.37|3235.5|3197.5|3229.37|3191.37|279
1600965600000|2020-09-24 16:40:00|3234.4|3196.4|3238.62|3200.62|3238.85|3200.85|3234.39|3196.39|272
1600965900000|2020-09-24 16:45:00|3238.61|3200.61|3239|3201|3239|3201|3234.26|3196.26|273
1600966200000|2020-09-24 16:50:00|3239.16|3201.16|3243.27|3205.27|3245.43|3207.43|3239.16|3201.16|276
1600966500000|2020-09-24 16:55:00|3243.28|3205.28|3253.58|3215.58|3253.79|3215.79|3243.28|3205.28|278
1600966800000|2020-09-24 17:00:00|3253.54|3215.54|3246.74|3208.74|3258.84|3220.84|3245.37|3207.37|286
1600967100000|2020-09-24 17:05:00|3246.68|3208.68|3244.28|3206.28|3246.72|3208.72|3243.05|3205.05|270
1600967400000|2020-09-24 17:10:00|3244.27|3206.27|3249.35|3211.35|3249.69|3211.69|3242.19|3204.19|277
1600967700000|2020-09-24 17:15:00|3249.4|3211.4|3248.64|3210.64|3259.59|3221.59|3248.64|3210.64|291
1600968000000|2020-09-24 17:20:00|3248.68|3210.68|3249.29|3211.29|3249.46|3211.46|3248.11|3210.11|261
1600968300000|2020-09-24 17:25:00|3249.2|3211.2|3258.15|3220.15|3262.6|3224.6|3247.99|3209.99|284
1600968600000|2020-09-24 17:30:00|3258.17|3220.17|3254.36|3216.36|3258.54|3220.54|3253.83|3215.83|274
1600968900000|2020-09-24 17:35:00|3254.32|3216.32|3252.93|3214.93|3258.14|3220.14|3250.11|3212.11|280
1600969200000|2020-09-24 17:40:00|3252.99|3214.99|3256.36|3218.36|3260.07|3222.07|3252.9|3214.9|281
1600969500000|2020-09-24 17:45:00|3256.52|3218.52|3256.48|3218.48|3261.16|3223.16|3256.36|3218.36|282
1600969800000|2020-09-24 17:50:00|3256.39|3218.39|3255.14|3217.14|3258.65|3220.65|3255.14|3217.14|272
1600970100000|2020-09-24 17:55:00|3255.07|3217.07|3250.76|3212.76|3255.07|3217.07|3250.73|3212.73|271
1600970400000|2020-09-24 18:00:00|3250.79|3212.79|3262.67|3224.67|3264.54|3226.54|3250.26|3212.26|278
1600970700000|2020-09-24 18:05:00|3262.56|3224.56|3257.65|3219.65|3262.57|3224.57|3255.71|3217.71|276
1600971000000|2020-09-24 18:10:00|3257.53|3219.53|3253.99|3215.99|3258.38|3220.38|3253.23|3215.23|276
1600971300000|2020-09-24 18:15:00|3254.03|3216.03|3249.17|3211.17|3254.23|3216.23|3247.79|3209.79|270
1600971600000|2020-09-24 18:20:00|3249.19|3211.19|3241.98|3203.98|3249.19|3211.19|3241.48|3203.48|264
1600971900000|2020-09-24 18:25:00|3242|3204|3242.65|3204.65|3245.68|3207.68|3241.84|3203.84|282
1600972200000|2020-09-24 18:30:00|3242.64|3204.64|3245.27|3207.27|3247.45|3209.45|3242.49|3204.49|253
1600972500000|2020-09-24 18:35:00|3245.28|3207.28|3247.45|3209.45|3248.27|3210.27|3245.19|3207.19|271
1600972800000|2020-09-24 18:40:00|3247.44|3209.44|3249.15|3211.15|3249.17|3211.17|3246.68|3208.68|274
1600973100000|2020-09-24 18:45:00|3249.12|3211.12|3240.46|3202.46|3249.12|3211.12|3240.43|3202.43|271
1600973400000|2020-09-24 18:50:00|3240.48|3202.48|3243.27|3205.27|3243.27|3205.27|3239.3|3201.3|264
1600973700000|2020-09-24 18:55:00|3243.3|3205.3|3237.12|3199.12|3245.99|3207.99|3237.09|3199.09|274
1600974000000|2020-09-24 19:00:00|3237.33|3199.33|3242.81|3204.81|3244.16|3206.16|3237.33|3199.33|277
1600974300000|2020-09-24 19:05:00|3242.79|3204.79|3246.11|3208.11|3247|3209|3242.36|3204.36|251
1600974600000|2020-09-24 19:10:00|3246.08|3208.08|3248.4|3210.4|3248.92|3210.92|3244.37|3206.37|269
1600974900000|2020-09-24 19:15:00|3248.48|3210.48|3248.26|3210.26|3250.01|3212.01|3246.17|3208.17|270
1600975200000|2020-09-24 19:20:00|3248.25|3210.25|3235.27|3197.27|3248.25|3210.25|3234.8|3196.8|282
1600975500000|2020-09-24 19:25:00|3235.24|3197.24|3238.47|3200.47|3241|3203|3234.19|3196.19|283
1600975800000|2020-09-24 19:30:00|3238.35|3200.35|3242.85|3204.85|3243.53|3205.53|3237.31|3199.31|282
1600976100000|2020-09-24 19:35:00|3242.78|3204.78|3249.93|3211.93|3249.93|3211.93|3241.13|3203.13|269
1600976400000|2020-09-24 19:40:00|3250.05|3212.05|3245.47|3207.47|3252.62|3214.62|3245.4|3207.4|276
1600976700000|2020-09-24 19:45:00|3245.44|3207.44|3255.4|3217.4|3256.61|3218.61|3245.44|3207.44|285
1600977000000|2020-09-24 19:50:00|3255.28|3217.28|3253.16|3215.16|3255.28|3217.28|3250.17|3212.17|281
1600977300000|2020-09-24 19:55:00|3253.13|3215.13|3259.48|3221.48|3259.48|3221.48|3252.96|3214.96|274
1600977600000|2020-09-24 20:00:00|3259.68|3221.68|3258.96|3220.96|3260.88|3222.88|3256.14|3218.14|276
1600977900000|2020-09-24 20:05:00|3258.74|3220.74|3257.19|3219.19|3258.87|3220.87|3256.89|3218.89|270
1600978200000|2020-09-24 20:10:00|3257.16|3219.16|3264.64|3226.64|3266.2|3228.2|3257.16|3219.16|284
1600978500000|2020-09-24 20:15:00|3264.67|3226.67|3263.33|3225.33|3265.84|3227.84|3261.6|3223.6|278
1600978800000|2020-09-24 20:20:00|3263.34|3225.34|3259.36|3221.36|3263.64|3225.64|3258.92|3220.92|275
1600979100000|2020-09-24 20:25:00|3259.35|3221.35|3255.87|3217.87|3262.91|3224.91|3255.84|3217.84|267
1600979400000|2020-09-24 20:30:00|3255.83|3217.83|3266.46|3228.46|3267.15|3229.15|3255.8|3217.8|269
1600979700000|2020-09-24 20:35:00|3265.84|3227.84|3270.17|3232.17|3271.92|3233.92|3265.84|3227.84|286
1600980000000|2020-09-24 20:40:00|3270.32|3232.32|3263.56|3225.56|3270.4|3232.4|3263.48|3225.48|286
1600980300000|2020-09-24 20:45:00|3263.42|3225.42|3265.79|3227.79|3265.97|3227.97|3262.8|3224.8|272
1600980600000|2020-09-24 20:50:00|3265.74|3227.74|3265.49|3227.49|3267.03|3229.03|3265.2|3227.2|257
1600980900000|2020-09-24 20:55:00|3265.52|3227.52|3265.37|3227.37|3270.27|3232.27|3264.24|3226.24|283
1600981200000|2020-09-24 21:00:00|3265.29|3227.29|3261.36|3223.36|3266.56|3228.56|3261.36|3223.36|274
1600981500000|2020-09-24 21:05:00|3261.29|3223.29|3262.51|3224.51|3268.68|3230.68|3261.11|3223.11|278
1600981800000|2020-09-24 21:10:00|3262.54|3224.54|3262.86|3224.86|3264.95|3226.95|3262.31|3224.31|266
1600982100000|2020-09-24 21:15:00|3262.81|3224.81|3263.16|3225.16|3264.84|3226.84|3261.9|3223.9|269
1600982400000|2020-09-24 21:20:00|3263.15|3225.15|3258.67|3220.67|3263.32|3225.32|3258.57|3220.57|257
1600982700000|2020-09-24 21:25:00|3258.76|3220.76|3255.41|3217.41|3259.13|3221.13|3255.32|3217.32|269
1600983000000|2020-09-24 21:30:00|3255.37|3217.37|3254.53|3216.53|3255.74|3217.74|3253.73|3215.73|268
1600983300000|2020-09-24 21:35:00|3254.62|3216.62|3253.67|3215.67|3254.76|3216.76|3253.2|3215.2|259
1600983600000|2020-09-24 21:40:00|3253.57|3215.57|3252.22|3214.22|3253.82|3215.82|3251.61|3213.61|263
1600983900000|2020-09-24 21:45:00|3252.17|3214.17|3255.29|3217.29|3255.29|3217.29|3251.98|3213.98|267
1600984200000|2020-09-24 21:50:00|3255.24|3217.24|3257.84|3219.84|3258.88|3220.88|3255.24|3217.24|262
1600984500000|2020-09-24 21:55:00|3257.95|3219.95|3256.12|3218.12|3257.95|3219.95|3255.97|3217.97|269
1600984800000|2020-09-24 22:00:00|3256.2|3218.2|3253.58|3215.58|3258.15|3220.15|3253.5|3215.5|255
1600985100000|2020-09-24 22:05:00|3253.53|3215.53|3258.81|3220.81|3259.06|3221.06|3253.48|3215.48|259
1600985400000|2020-09-24 22:10:00|3258.88|3220.88|3261.63|3223.63|3263.8|3225.8|3256.38|3218.38|276
1600985700000|2020-09-24 22:15:00|3261.6|3223.6|3268.81|3230.81|3268.81|3230.81|3261.59|3223.59|266
1600986000000|2020-09-24 22:20:00|3268.87|3230.87|3278.61|3240.61|3285.46|3247.46|3268.81|3230.81|286
1600986300000|2020-09-24 22:25:00|3278.53|3240.53|3280.4|3242.4|3280.9|3242.9|3277.92|3239.92|267
1600986600000|2020-09-24 22:30:00|3280.47|3242.47|3272.52|3234.52|3281.41|3243.41|3271.61|3233.61|276
1600986900000|2020-09-24 22:35:00|3272.57|3234.57|3273.22|3235.22|3276.99|3238.99|3271.62|3233.62|267
1600987200000|2020-09-24 22:40:00|3273.3|3235.3|3270.08|3232.08|3276.66|3238.66|3269.98|3231.98|264
1600987500000|2020-09-24 22:45:00|3270.06|3232.06|3274.14|3236.14|3276.15|3238.15|3269.18|3231.18|284
1600987800000|2020-09-24 22:50:00|3274.36|3236.36|3288.72|3250.72|3297.43|3259.43|3274.36|3236.36|289
1600988100000|2020-09-24 22:55:00|3288.73|3250.73|3290.1|3252.1|3291.94|3253.94|3288.32|3250.32|274
1600988400000|2020-09-24 23:00:00|3290.14|3252.14|3282.91|3244.91|3292.31|3254.31|3282.91|3244.91|271
1600988700000|2020-09-24 23:05:00|3282.21|3244.21|3282.99|3244.99|3282.99|3244.99|3275.84|3237.84|284
1600989000000|2020-09-24 23:10:00|3282.98|3244.98|3280.08|3242.08|3283.26|3245.26|3278|3240|277
1600989300000|2020-09-24 23:15:00|3280.06|3242.06|3281.3|3243.3|3282.63|3244.63|3279.14|3241.14|266
1600989600000|2020-09-24 23:20:00|3281.32|3243.32|3279.2|3241.2|3282.47|3244.47|3279.2|3241.2|262
1600989900000|2020-09-24 23:25:00|3279.29|3241.29|3283.35|3245.35|3284.14|3246.14|3279.13|3241.13|256
1600990200000|2020-09-24 23:30:00|3283.37|3245.37|3277.77|3239.77|3284.02|3246.02|3277.76|3239.76|262
1600990500000|2020-09-24 23:35:00|3277.58|3239.58|3279.59|3241.59|3279.78|3241.78|3276.04|3238.04|254
1600990800000|2020-09-24 23:40:00|3279.6|3241.6|3275.28|3237.28|3279.65|3241.65|3275.25|3237.25|250
1600991100000|2020-09-24 23:45:00|3275.29|3237.29|3276.55|3238.55|3278.47|3240.47|3275.24|3237.24|235
1600991400000|2020-09-24 23:50:00|3276.56|3238.56|3276.89|3238.89|3278.23|3240.23|3275.15|3237.15|265
1600991700000|2020-09-24 23:55:00|3276.87|3238.87|3279.05|3241.05|3279.05|3241.05|3276.55|3238.55|245
1600992000000|2020-09-25 00:00:00|3279.03|3241.03|3287.85|3249.85|3289.28|3251.28|3277.97|3239.97|287
1600992300000|2020-09-25 00:05:00|3287.75|3249.75|3284.48|3246.48|3287.81|3249.81|3284.18|3246.18|275
1600992600000|2020-09-25 00:10:00|3284.47|3246.47|3275.52|3237.52|3284.47|3246.47|3275.52|3237.52|281
1600992900000|2020-09-25 00:15:00|3275.57|3237.57|3280.1|3242.1|3280.72|3242.72|3273.66|3235.66|285
1600993200000|2020-09-25 00:20:00|3280.04|3242.04|3277.14|3239.14|3280.98|3242.98|3276.64|3238.64|278
1600993500000|2020-09-25 00:25:00|3277.21|3239.21|3275.39|3237.39|3279.18|3241.18|3275.38|3237.38|272
1600993800000|2020-09-25 00:30:00|3275.49|3237.49|3267.82|3229.82|3275.62|3237.62|3267.82|3229.82|273
1600994100000|2020-09-25 00:35:00|3267.73|3229.73|3270.12|3232.12|3270.12|3232.12|3265.07|3227.07|268
1600994400000|2020-09-25 00:40:00|3270.09|3232.09|3267.88|3229.88|3270.28|3232.28|3266|3228|274
1600994700000|2020-09-25 00:45:00|3268.14|3230.14|3265.27|3227.27|3271.74|3233.74|3265.06|3227.06|268
1600995000000|2020-09-25 00:50:00|3265.33|3227.33|3265.26|3227.26|3266.52|3228.52|3264.02|3226.02|266
1600995300000|2020-09-25 00:55:00|3265.27|3227.27|3267.95|3229.95|3268.96|3230.96|3265.14|3227.14|258
1600995600000|2020-09-25 01:00:00|3267.93|3229.93|3274.91|3236.91|3274.91|3236.91|3265.7|3227.7|279
1600995900000|2020-09-25 01:05:00|3274.83|3236.83|3271.8|3233.8|3274.85|3236.85|3271.61|3233.61|267
1600996200000|2020-09-25 01:10:00|3271.78|3233.78|3269.63|3231.63|3271.78|3233.78|3269.46|3231.46|261
1600996500000|2020-09-25 01:15:00|3269.64|3231.64|3276.19|3238.19|3276.27|3238.27|3269.64|3231.64|273
1600996800000|2020-09-25 01:20:00|3276.12|3238.12|3276.94|3238.94|3278.64|3240.64|3275.98|3237.98|273
1600997100000|2020-09-25 01:25:00|3276.97|3238.97|3278.04|3240.04|3279.18|3241.18|3276.94|3238.94|247
1600997400000|2020-09-25 01:30:00|3278.06|3240.06|3271.08|3233.08|3278.46|3240.46|3269.22|3231.22|260
1600997700000|2020-09-25 01:35:00|3271.03|3233.03|3264.82|3226.82|3271.03|3233.03|3264.42|3226.42|267
1600998000000|2020-09-25 01:40:00|3264.86|3226.86|3261.03|3223.03|3265.53|3227.53|3260.82|3222.82|251
1600998300000|2020-09-25 01:45:00|3261.12|3223.12|3261.78|3223.78|3263.36|3225.36|3260.43|3222.43|257
1600998600000|2020-09-25 01:50:00|3261.84|3223.84|3261.44|3223.44|3263.13|3225.13|3261.44|3223.44|256
1600998900000|2020-09-25 01:55:00|3261.29|3223.29|3260.78|3222.78|3262.28|3224.28|3259.99|3221.99|270
1600999200000|2020-09-25 02:00:00|3260.76|3222.76|3263.65|3225.65|3265.06|3227.06|3258.49|3220.49|262
1600999500000|2020-09-25 02:05:00|3263.64|3225.64|3263.98|3225.98|3266.56|3228.56|3262.78|3224.78|270
1600999800000|2020-09-25 02:10:00|3263.97|3225.97|3268.05|3230.05|3268.91|3230.91|3263.5|3225.5|258
1601000100000|2020-09-25 02:15:00|3268.02|3230.02|3268.42|3230.42|3270.63|3232.63|3267.91|3229.91|264
1601000400000|2020-09-25 02:20:00|3268.51|3230.51|3264.86|3226.86|3268.91|3230.91|3264.57|3226.57|260
1601000700000|2020-09-25 02:25:00|3264.85|3226.85|3263.59|3225.59|3264.99|3226.99|3260.36|3222.36|256
1601001000000|2020-09-25 02:30:00|3263.56|3225.56|3260.08|3222.08|3263.58|3225.58|3260.02|3222.02|254
1601001300000|2020-09-25 02:35:00|3260.11|3222.11|3269.57|3231.57|3269.57|3231.57|3259.98|3221.98|265
1601001600000|2020-09-25 02:40:00|3269.64|3231.64|3270.05|3232.05|3270.05|3232.05|3266.33|3228.33|270
1601001900000|2020-09-25 02:45:00|3270.18|3232.18|3268.76|3230.76|3271.08|3233.08|3268.69|3230.69|260
1601002200000|2020-09-25 02:50:00|3268.83|3230.83|3268.69|3230.69|3270.39|3232.39|3268.51|3230.51|264
1601002500000|2020-09-25 02:55:00|3268.67|3230.67|3267.05|3229.05|3270.28|3232.28|3266.21|3228.21|266
1601002800000|2020-09-25 03:00:00|3267.06|3229.06|3268.07|3230.07|3268.11|3230.11|3265.47|3227.47|257
1601003100000|2020-09-25 03:05:00|3268.09|3230.09|3266.72|3228.72|3268.42|3230.42|3266.05|3228.05|256
1601003400000|2020-09-25 03:10:00|3266.73|3228.73|3267.09|3229.09|3268.63|3230.63|3266.7|3228.7|251
1601003700000|2020-09-25 03:15:00|3266.91|3228.91|3267.73|3229.73|3267.79|3229.79|3263.71|3225.71|274
1601004000000|2020-09-25 03:20:00|3267.72|3229.72|3268.02|3230.02|3269.82|3231.82|3267.53|3229.53|236
1601004300000|2020-09-25 03:25:00|3268.01|3230.01|3272.25|3234.25|3273.72|3235.72|3268|3230|267
1601004600000|2020-09-25 03:30:00|3272.19|3234.19|3269.11|3231.11|3273.81|3235.81|3269.11|3231.11|258
1601004900000|2020-09-25 03:35:00|3269.05|3231.05|3260.68|3222.68|3269.05|3231.05|3260.24|3222.24|269
1601005200000|2020-09-25 03:40:00|3260.54|3222.54|3259.6|3221.6|3262.12|3224.12|3259.6|3221.6|247
1601005500000|2020-09-25 03:45:00|3259.59|3221.59|3259.59|3221.59|3261.3|3223.3|3258.44|3220.44|253
1601005800000|2020-09-25 03:50:00|3259.57|3221.57|3258.65|3220.65|3260.44|3222.44|3257.73|3219.73|247
1601006100000|2020-09-25 03:55:00|3258.71|3220.71|3247.98|3209.98|3258.76|3220.76|3246.97|3208.97|277
1601006400000|2020-09-25 04:00:00|3248.02|3210.02|3250.82|3212.82|3250.99|3212.99|3245.32|3207.32|266
1601006700000|2020-09-25 04:05:00|3250.62|3212.62|3250.15|3212.15|3250.62|3212.62|3248.7|3210.7|250
1601007000000|2020-09-25 04:10:00|3250.09|3212.09|3250.85|3212.85|3251.41|3213.41|3249.97|3211.97|255
1601007300000|2020-09-25 04:15:00|3250.86|3212.86|3249.11|3211.11|3252.79|3214.79|3248.97|3210.97|260
1601007600000|2020-09-25 04:20:00|3249.16|3211.16|3253.31|3215.31|3253.32|3215.32|3249.12|3211.12|242
1601007900000|2020-09-25 04:25:00|3253.29|3215.29|3257.04|3219.04|3257.04|3219.04|3252.99|3214.99|261
1601008200000|2020-09-25 04:30:00|3257.08|3219.08|3257.14|3219.14|3257.93|3219.93|3256.48|3218.48|223
1601008500000|2020-09-25 04:35:00|3257.18|3219.18|3257.86|3219.86|3257.86|3219.86|3256.39|3218.39|231
1601008800000|2020-09-25 04:40:00|3257.87|3219.87|3257.37|3219.37|3258.81|3220.81|3257.23|3219.23|239
1601009100000|2020-09-25 04:45:00|3257.4|3219.4|3254.39|3216.39|3258.18|3220.18|3254.39|3216.39|241
1601009400000|2020-09-25 04:50:00|3254.41|3216.41|3254.65|3216.65|3255.56|3217.56|3252.95|3214.95|239
1601009700000|2020-09-25 04:55:00|3254.68|3216.68|3249.2|3211.2|3255.4|3217.4|3249.2|3211.2|245
1601010000000|2020-09-25 05:00:00|3249.26|3211.26|3236.93|3198.93|3249.34|3211.34|3236.28|3198.28|272
1601010300000|2020-09-25 05:05:00|3236.9|3198.9|3238.52|3200.52|3238.96|3200.96|3236.69|3198.69|262
1601010600000|2020-09-25 05:10:00|3238.57|3200.57|3238.91|3200.91|3240.59|3202.59|3238.56|3200.56|252
1601010900000|2020-09-25 05:15:00|3238.92|3200.92|3245.91|3207.91|3245.95|3207.95|3238.16|3200.16|264
1601011200000|2020-09-25 05:20:00|3245.89|3207.89|3245.53|3207.53|3245.98|3207.98|3243.32|3205.32|249
1601011500000|2020-09-25 05:25:00|3245.54|3207.54|3247.08|3209.08|3247.42|3209.42|3244.92|3206.92|261
1601011800000|2020-09-25 05:30:00|3247.11|3209.11|3247.77|3209.77|3247.89|3209.89|3245.67|3207.67|251
1601012100000|2020-09-25 05:35:00|3247.72|3209.72|3243.76|3205.76|3247.73|3209.73|3243.69|3205.69|248
1601012400000|2020-09-25 05:40:00|3243.8|3205.8|3241|3203|3243.8|3205.8|3240.15|3202.15|267
1601012700000|2020-09-25 05:45:00|3240.94|3202.94|3235.93|3197.93|3240.98|3202.98|3235.92|3197.92|254
1601013000000|2020-09-25 05:50:00|3235.86|3197.86|3232.73|3194.73|3235.86|3197.86|3232.45|3194.45|273
1601013300000|2020-09-25 05:55:00|3232.71|3194.71|3227.99|3189.99|3233.9|3195.9|3227.33|3189.33|267
1601013600000|2020-09-25 06:00:00|3228.14|3190.14|3233.01|3195.01|3233.34|3195.34|3227.53|3189.53|263
1601013900000|2020-09-25 06:05:00|3233|3195|3231.58|3193.58|3233.27|3195.27|3230.07|3192.07|239
1601014200000|2020-09-25 06:10:00|3231.84|3193.84|3231.76|3193.76|3233.5|3195.5|3229.76|3191.76|263
1601014500000|2020-09-25 06:15:00|3231.74|3193.74|3228.62|3190.62|3233.6|3195.6|3228.62|3190.62|265
1601014800000|2020-09-25 06:20:00|3228.64|3190.64|3228.21|3190.21|3228.64|3190.64|3219.94|3181.94|282
1601015100000|2020-09-25 06:25:00|3228.24|3190.24|3235.04|3197.04|3235.47|3197.47|3228.24|3190.24|262
1601015400000|2020-09-25 06:30:00|3235.15|3197.15|3235.24|3197.24|3237.35|3199.35|3234.96|3196.96|275
1601015700000|2020-09-25 06:35:00|3235.26|3197.26|3237.27|3199.27|3237.5|3199.5|3234.47|3196.47|242
1601016000000|2020-09-25 06:40:00|3237.28|3199.28|3238.59|3200.59|3239.23|3201.23|3235.63|3197.63|262
1601016300000|2020-09-25 06:45:00|3238.6|3200.6|3245.33|3207.33|3245.89|3207.89|3238.31|3200.31|269
1601016600000|2020-09-25 06:50:00|3245.37|3207.37|3248.39|3210.39|3249.31|3211.31|3245.37|3207.37|266
1601016900000|2020-09-25 06:55:00|3248.37|3210.37|3255.62|3217.62|3256.41|3218.41|3247.4|3209.4|272
1601017200000|2020-09-25 07:00:00|3255.59|3217.59|3253.02|3215.02|3256.03|3218.03|3253.02|3215.02|281
1601017500000|2020-09-25 07:05:00|3253|3215|3249.13|3211.13|3253.27|3215.27|3245.6|3207.6|274
1601017800000|2020-09-25 07:10:00|3249.31|3211.31|3253.66|3215.66|3254.02|3216.02|3248.27|3210.27|267
1601018100000|2020-09-25 07:15:00|3253.65|3215.65|3253.05|3215.05|3253.9|3215.9|3252.13|3214.13|269
1601018400000|2020-09-25 07:20:00|3253.11|3215.11|3251.95|3213.95|3253.66|3215.66|3251.58|3213.58|261
1601018700000|2020-09-25 07:25:00|3251.96|3213.96|3253.11|3215.11|3253.3|3215.3|3251.29|3213.29|243
1601019000000|2020-09-25 07:30:00|3253.13|3215.13|3251.22|3213.22|3253.56|3215.56|3250.7|3212.7|250
1601019300000|2020-09-25 07:35:00|3251.21|3213.21|3251.52|3213.52|3251.94|3213.94|3251.07|3213.07|246
1601019600000|2020-09-25 07:40:00|3251.5|3213.5|3256.93|3218.93|3256.93|3218.93|3251.31|3213.31|266
1601019900000|2020-09-25 07:45:00|3256.92|3218.92|3256.59|3218.59|3257.45|3219.45|3255.7|3217.7|247
1601020200000|2020-09-25 07:50:00|3256.58|3218.58|3251.13|3213.13|3256.58|3218.58|3250.85|3212.85|239
1601020500000|2020-09-25 07:55:00|3251.12|3213.12|3250.46|3212.46|3251.43|3213.43|3249.35|3211.35|236
1601020800000|2020-09-25 08:00:00|3250.43|3212.43|3243.84|3205.84|3250.88|3212.88|3238.81|3200.81|275
1601021100000|2020-09-25 08:05:00|3244.16|3206.16|3237.32|3199.32|3244.16|3206.16|3237.28|3199.28|277
1601021400000|2020-09-25 08:10:00|3237.37|3199.37|3232.03|3194.03|3237.4|3199.4|3231.99|3193.99|270
1601021700000|2020-09-25 08:15:00|3232.06|3194.06|3236.76|3198.76|3238.95|3200.95|3230.77|3192.77|262
1601022000000|2020-09-25 08:20:00|3236.73|3198.73|3238.25|3200.25|3239.05|3201.05|3236.37|3198.37|253
1601022300000|2020-09-25 08:25:00|3238.26|3200.26|3234.55|3196.55|3238.26|3200.26|3234.55|3196.55|241
1601022600000|2020-09-25 08:30:00|3234.63|3196.63|3229.9|3191.9|3234.63|3196.63|3229.78|3191.78|274
1601022900000|2020-09-25 08:35:00|3229.89|3191.89|3228.97|3190.97|3232.24|3194.24|3228.89|3190.89|259
1601023200000|2020-09-25 08:40:00|3228.9|3190.9|3217.38|3179.38|3228.9|3190.9|3217.38|3179.38|286
1601023500000|2020-09-25 08:45:00|3217.34|3179.34|3218.12|3180.12|3220.29|3182.29|3211.51|3173.51|279
1601023800000|2020-09-25 08:50:00|3218.18|3180.18|3208.17|3170.17|3218.29|3180.29|3207.43|3169.43|285
1601024100000|2020-09-25 08:55:00|3208.16|3170.16|3211.07|3173.07|3211.09|3173.09|3206.96|3168.96|270
1601024400000|2020-09-25 09:00:00|3211.09|3173.09|3225.43|3187.43|3228.52|3190.52|3210.15|3172.15|288
1601024700000|2020-09-25 09:05:00|3225.29|3187.29|3221.84|3183.84|3225.64|3187.64|3221.84|3183.84|282
1601025000000|2020-09-25 09:10:00|3221.72|3183.72|3221.23|3183.23|3222.21|3184.21|3217.05|3179.05|264
1601025300000|2020-09-25 09:15:00|3221.11|3183.11|3223.71|3185.71|3225.75|3187.75|3220.89|3182.89|260
1601025600000|2020-09-25 09:20:00|3223.74|3185.74|3218.58|3180.58|3223.88|3185.88|3218.04|3180.04|260
1601025900000|2020-09-25 09:25:00|3218.61|3180.61|3221.65|3183.65|3221.92|3183.92|3217.05|3179.05|268
1601026200000|2020-09-25 09:30:00|3221.64|3183.64|3220.17|3182.17|3223.09|3185.09|3220.17|3182.17|262
1601026500000|2020-09-25 09:35:00|3220.14|3182.14|3215.61|3177.61|3220.81|3182.81|3215.61|3177.61|247
1601026800000|2020-09-25 09:40:00|3215.55|3177.55|3205.78|3167.78|3215.55|3177.55|3200.74|3162.74|284
1601027100000|2020-09-25 09:45:00|3205.79|3167.79|3209.6|3171.6|3210.07|3172.07|3202.7|3164.7|279
1601027400000|2020-09-25 09:50:00|3209.59|3171.59|3208.71|3170.71|3210.35|3172.35|3203.51|3165.51|263
1601027700000|2020-09-25 09:55:00|3208.7|3170.7|3214.2|3176.2|3215.13|3177.13|3208.37|3170.37|259
1601028000000|2020-09-25 10:00:00|3214.23|3176.23|3218.1|3180.1|3219.75|3181.75|3211.76|3173.76|269
1601028300000|2020-09-25 10:05:00|3218.05|3180.05|3219.92|3181.92|3221.05|3183.05|3216.42|3178.42|268
1601028600000|2020-09-25 10:10:00|3219.93|3181.93|3220.9|3182.9|3220.9|3182.9|3217.51|3179.51|272
1601028900000|2020-09-25 10:15:00|3220.88|3182.88|3219.61|3181.61|3221|3183|3218.1|3180.1|259
1601029200000|2020-09-25 10:20:00|3219.68|3181.68|3227.17|3189.17|3229.34|3191.34|3219.68|3181.68|278
1601029500000|2020-09-25 10:25:00|3226.99|3188.99|3218.98|3180.98|3227.31|3189.31|3218.6|3180.6|264
1601029800000|2020-09-25 10:30:00|3218.99|3180.99|3218.34|3180.34|3219.04|3181.04|3215.52|3177.52|253
1601030100000|2020-09-25 10:35:00|3218.46|3180.46|3219.5|3181.5|3219.53|3181.53|3217.35|3179.35|239
1601030400000|2020-09-25 10:40:00|3219.54|3181.54|3219.69|3181.69|3220.73|3182.73|3218.91|3180.91|257
1601030700000|2020-09-25 10:45:00|3219.63|3181.63|3218.48|3180.48|3219.73|3181.73|3215.19|3177.19|259
1601031000000|2020-09-25 10:50:00|3218.54|3180.54|3221.53|3183.53|3221.6|3183.6|3218.34|3180.34|240
1601031300000|2020-09-25 10:55:00|3221.54|3183.54|3217.04|3179.04|3221.73|3183.73|3216.94|3178.94|253
1601031600000|2020-09-25 11:00:00|3217.05|3179.05|3212.82|3174.82|3217.1|3179.1|3212.82|3174.82|255
1601031900000|2020-09-25 11:05:00|3212.86|3174.86|3206.97|3168.97|3212.86|3174.86|3206.7|3168.7|253
1601032200000|2020-09-25 11:10:00|3207.18|3169.18|3215.47|3177.47|3217.63|3179.63|3207.18|3169.18|263
1601032500000|2020-09-25 11:15:00|3215.44|3177.44|3220.72|3182.72|3220.72|3182.72|3215.44|3177.44|270
1601032800000|2020-09-25 11:20:00|3220.77|3182.77|3226.29|3188.29|3226.4|3188.4|3220.64|3182.64|268
1601033100000|2020-09-25 11:25:00|3226.25|3188.25|3230.23|3192.23|3231.29|3193.29|3226.21|3188.21|275
1601033400000|2020-09-25 11:30:00|3230.27|3192.27|3232.71|3194.71|3232.71|3194.71|3227.44|3189.44|275
1601033700000|2020-09-25 11:35:00|3232.65|3194.65|3259.61|3221.61|3259.88|3221.88|3232.16|3194.16|293
1601034000000|2020-09-25 11:40:00|3259.58|3221.58|3257.86|3219.86|3262.4|3224.4|3255.49|3217.49|285
1601034300000|2020-09-25 11:45:00|3257.69|3219.69|3255.38|3217.38|3262.92|3224.92|3255.34|3217.34|282
1601034600000|2020-09-25 11:50:00|3255.29|3217.29|3265.22|3227.22|3265.39|3227.39|3255.14|3217.14|287
1601034900000|2020-09-25 11:55:00|3265.19|3227.19|3261.03|3223.03|3266.39|3228.39|3260.89|3222.89|272
1601035200000|2020-09-25 12:00:00|3261.15|3223.15|3270.57|3232.57|3270.63|3232.63|3260.14|3222.14|279
1601035500000|2020-09-25 12:05:00|3270.88|3232.88|3291.96|3253.96|3292.05|3254.05|3270.82|3232.82|290
1601035800000|2020-09-25 12:10:00|3291.95|3253.95|3285.11|3247.11|3292.06|3254.06|3284.4|3246.4|282
1601036100000|2020-09-25 12:15:00|3285.12|3247.12|3278.24|3240.24|3289.55|3251.55|3278.21|3240.21|287
1601036400000|2020-09-25 12:20:00|3278.28|3240.28|3275.32|3237.32|3281.52|3243.52|3274.89|3236.89|280
1601036700000|2020-09-25 12:25:00|3275.4|3237.4|3270.01|3232.01|3275.7|3237.7|3269.64|3231.64|276
1601037000000|2020-09-25 12:30:00|3269.88|3231.88|3269.95|3231.95|3272.67|3234.67|3268.83|3230.83|281
1601037300000|2020-09-25 12:35:00|3269.96|3231.96|3260.68|3222.68|3269.96|3231.96|3258.11|3220.11|277
1601037600000|2020-09-25 12:40:00|3260.57|3222.57|3263.12|3225.12|3263.22|3225.22|3260.46|3222.46|270
1601037900000|2020-09-25 12:45:00|3263.2|3225.2|3269.58|3231.58|3272.61|3234.61|3263.2|3225.2|283
1601038200000|2020-09-25 12:50:00|3269.59|3231.59|3266.9|3228.9|3270.73|3232.73|3266.87|3228.87|266
1601038500000|2020-09-25 12:55:00|3266.78|3228.78|3265.12|3227.12|3266.78|3228.78|3261.16|3223.16|273
1601038800000|2020-09-25 13:00:00|3265.24|3227.24|3266.54|3228.54|3269.91|3231.91|3263.75|3225.75|277
1601039100000|2020-09-25 13:05:00|3266.61|3228.61|3274.57|3236.57|3274.58|3236.58|3266.05|3228.05|263
1601039400000|2020-09-25 13:10:00|3274.66|3236.66|3271.42|3233.42|3274.77|3236.77|3269.94|3231.94|278
1601039700000|2020-09-25 13:15:00|3271.41|3233.41|3272.61|3234.61|3274.46|3236.46|3270.4|3232.4|274
1601040000000|2020-09-25 13:20:00|3272.59|3234.59|3261.45|3223.45|3272.59|3234.59|3260.75|3222.75|283
1601040300000|2020-09-25 13:25:00|3261.43|3223.43|3259.44|3221.44|3262.23|3224.23|3259.42|3221.42|268
1601040600000|2020-09-25 13:30:00|3259.38|3221.38|3264.28|3226.28|3267.46|3229.46|3259.36|3221.36|283
1601040900000|2020-09-25 13:35:00|3264.26|3226.26|3254.35|3216.35|3265.26|3227.26|3254.13|3216.13|278
1601041200000|2020-09-25 13:40:00|3254.36|3216.36|3263.32|3225.32|3265.76|3227.76|3253.8|3215.8|280
1601041500000|2020-09-25 13:45:00|3263.27|3225.27|3260.55|3222.55|3263.27|3225.27|3257.91|3219.91|277
1601041800000|2020-09-25 13:50:00|3260.66|3222.66|3259.66|3221.66|3260.81|3222.81|3256.54|3218.54|275
1601042100000|2020-09-25 13:55:00|3259.62|3221.62|3253.57|3215.57|3259.63|3221.63|3246.67|3208.67|277
1601042400000|2020-09-25 14:00:00|3253.66|3215.66|3252.4|3214.4|3254.85|3216.85|3251.01|3213.01|274
1601042700000|2020-09-25 14:05:00|3252.36|3214.36|3240.93|3202.93|3252.56|3214.56|3240.12|3202.12|281
1601043000000|2020-09-25 14:10:00|3240.98|3202.98|3234.38|3196.38|3241.64|3203.64|3231.6|3193.6|290
1601043300000|2020-09-25 14:15:00|3234.62|3196.62|3241.56|3203.56|3243.1|3205.1|3234.62|3196.62|277
1601043600000|2020-09-25 14:20:00|3241.63|3203.63|3250.92|3212.92|3250.92|3212.92|3241.63|3203.63|278
1601043900000|2020-09-25 14:25:00|3250.96|3212.96|3254.17|3216.17|3254.79|3216.79|3249.04|3211.04|281
1601044200000|2020-09-25 14:30:00|3254.18|3216.18|3259.14|3221.14|3259.36|3221.36|3251.6|3213.6|275
1601044500000|2020-09-25 14:35:00|3259.11|3221.11|3257.67|3219.67|3259.72|3221.72|3255.9|3217.9|278
1601044800000|2020-09-25 14:40:00|3257.8|3219.8|3261.41|3223.41|3264.44|3226.44|3256.96|3218.96|276
1601045100000|2020-09-25 14:45:00|3261.38|3223.38|3259|3221|3262.2|3224.2|3258.62|3220.62|269
1601045400000|2020-09-25 14:50:00|3258.92|3220.92|3264.11|3226.11|3264.11|3226.11|3258.69|3220.69|265
1601045700000|2020-09-25 14:55:00|3263.95|3225.95|3264.95|3226.95|3265.11|3227.11|3262.59|3224.59|266
1601046000000|2020-09-25 15:00:00|3265.05|3227.05|3260.61|3222.61|3273.1|3235.1|3260.55|3222.55|288
1601046300000|2020-09-25 15:05:00|3260.66|3222.66|3265.44|3227.44|3267.14|3229.14|3260.56|3222.56|279
1601046600000|2020-09-25 15:10:00|3265.41|3227.41|3277.83|3239.83|3278.08|3240.08|3264.79|3226.79|270
1601046900000|2020-09-25 15:15:00|3277.84|3239.84|3281.39|3243.39|3284.02|3246.02|3275.79|3237.79|277
1601047200000|2020-09-25 15:20:00|3281.29|3243.29|3289.75|3251.75|3290.82|3252.82|3280.56|3242.56|283
1601047500000|2020-09-25 15:25:00|3289.74|3251.74|3294.8|3256.8|3296.45|3258.45|3289.6|3251.6|284
1601047800000|2020-09-25 15:30:00|3294.85|3256.85|3297.58|3259.58|3297.67|3259.67|3290.16|3252.16|283
1601048100000|2020-09-25 15:35:00|3297.63|3259.63|3296.29|3258.29|3299.12|3261.12|3296.12|3258.12|284
1601048400000|2020-09-25 15:40:00|3296.28|3258.28|3292.55|3254.55|3298.29|3260.29|3292.02|3254.02|283
1601048700000|2020-09-25 15:45:00|3292.68|3254.68|3289.8|3251.8|3295.36|3257.36|3289.29|3251.29|280
1601049000000|2020-09-25 15:50:00|3289.74|3251.74|3294.69|3256.69|3295.75|3257.75|3289.74|3251.74|271
1601049300000|2020-09-25 15:55:00|3294.79|3256.79|3294.98|3256.98|3294.98|3256.98|3291.61|3253.61|278
1601049600000|2020-09-25 16:00:00|3294.94|3256.94|3287.54|3249.54|3299.6|3261.6|3286.84|3248.84|282
1601049900000|2020-09-25 16:05:00|3287.5|3249.5|3294.81|3256.81|3298.19|3260.19|3287.5|3249.5|283
1601050200000|2020-09-25 16:10:00|3294.83|3256.83|3299.06|3261.06|3301.1|3263.1|3291.24|3253.24|277
1601050500000|2020-09-25 16:15:00|3299.07|3261.07|3289.23|3251.23|3299.41|3261.41|3289.13|3251.13|275
1601050800000|2020-09-25 16:20:00|3289.26|3251.26|3290.09|3252.09|3290.09|3252.09|3288.35|3250.35|260
1601051100000|2020-09-25 16:25:00|3290.05|3252.05|3286.85|3248.85|3290.05|3252.05|3285.06|3247.06|275
1601051400000|2020-09-25 16:30:00|3286.83|3248.83|3278.49|3240.49|3287.31|3249.31|3278.17|3240.17|268
1601051700000|2020-09-25 16:35:00|3278.43|3240.43|3277.25|3239.25|3278.43|3240.43|3275.53|3237.53|264
1601052000000|2020-09-25 16:40:00|3277.22|3239.22|3280.72|3242.72|3281.63|3243.63|3277|3239|263
1601052300000|2020-09-25 16:45:00|3280.71|3242.71|3284.51|3246.51|3285.05|3247.05|3280.65|3242.65|257
1601052600000|2020-09-25 16:50:00|3284.61|3246.61|3283.78|3245.78|3284.61|3246.61|3282.81|3244.81|248
1601052900000|2020-09-25 16:55:00|3283.8|3245.8|3287.49|3249.49|3287.51|3249.51|3283.78|3245.78|276
1601053200000|2020-09-25 17:00:00|3287.74|3249.74|3288.82|3250.82|3289.05|3251.05|3284.26|3246.26|272
1601053500000|2020-09-25 17:05:00|3288.88|3250.88|3293.43|3255.43|3293.81|3255.81|3288.34|3250.34|272
1601053800000|2020-09-25 17:10:00|3293.5|3255.5|3304.75|3266.75|3305.89|3267.89|3292.87|3254.87|282
1601054100000|2020-09-25 17:15:00|3304.71|3266.71|3303.29|3265.29|3306.45|3268.45|3303.29|3265.29|275
1601054400000|2020-09-25 17:20:00|3303.22|3265.22|3306.65|3268.65|3307.15|3269.15|3303.08|3265.08|282
1601054700000|2020-09-25 17:25:00|3306.72|3268.72|3302.53|3264.53|3307.46|3269.46|3301.18|3263.18|273
1601055000000|2020-09-25 17:30:00|3302.55|3264.55|3307.65|3269.65|3308.09|3270.09|3302.55|3264.55|270
1601055300000|2020-09-25 17:35:00|3307.73|3269.73|3303.28|3265.28|3309.29|3271.29|3303.26|3265.26|281
1601055600000|2020-09-25 17:40:00|3303.24|3265.24|3321.66|3283.66|3321.66|3283.66|3302.64|3264.64|273
1601055900000|2020-09-25 17:45:00|3321.6|3283.6|3316.3|3278.3|3324.54|3286.54|3316.21|3278.21|275
1601056200000|2020-09-25 17:50:00|3316.26|3278.26|3318.2|3280.2|3318.2|3280.2|3314.55|3276.55|273
1601056500000|2020-09-25 17:55:00|3318.38|3280.38|3320.96|3282.96|3323.7|3285.7|3318.32|3280.32|281
1601056800000|2020-09-25 18:00:00|3320.92|3282.92|3329.3|3291.3|3329.3|3291.3|3320.92|3282.92|269
1601057100000|2020-09-25 18:05:00|3329.31|3291.31|3333.34|3295.34|3335.4|3297.4|3329.31|3291.31|275
1601057400000|2020-09-25 18:10:00|3333.43|3295.43|3341.71|3303.71|3342.7|3304.7|3333.42|3295.42|287
1601057700000|2020-09-25 18:15:00|3341.78|3303.78|3336.13|3298.13|3342.1|3304.1|3335.87|3297.87|293
1601058000000|2020-09-25 18:20:00|3336.21|3298.21|3336.6|3298.6|3340.47|3302.47|3334.42|3296.42|277
1601058300000|2020-09-25 18:25:00|3336.46|3298.46|3339.61|3301.61|3339.61|3301.61|3335.49|3297.49|274
1601058600000|2020-09-25 18:30:00|3339.64|3301.64|3333.66|3295.66|3341.35|3303.35|3333.66|3295.66|275
1601058900000|2020-09-25 18:35:00|3333.7|3295.7|3335.22|3297.22|3337.5|3299.5|3333.58|3295.58|260
1601059200000|2020-09-25 18:40:00|3335.12|3297.12|3326.44|3288.44|3335.16|3297.16|3326.04|3288.04|273
1601059500000|2020-09-25 18:45:00|3326.41|3288.41|3333.08|3295.08|3333.1|3295.1|3326.39|3288.39|274
1601059800000|2020-09-25 18:50:00|3333.07|3295.07|3335.04|3297.04|3335.04|3297.04|3329.73|3291.73|265
1601060100000|2020-09-25 18:55:00|3335.06|3297.06|3335.86|3297.86|3336.05|3298.05|3331.74|3293.74|269
1601060400000|2020-09-25 19:00:00|3335.76|3297.76|3336.32|3298.32|3340.55|3302.55|3335.75|3297.75|264
1601060700000|2020-09-25 19:05:00|3336.35|3298.35|3336.38|3298.38|3336.44|3298.44|3331.69|3293.69|272
1601061000000|2020-09-25 19:10:00|3336.66|3298.66|3331.79|3293.79|3338.24|3300.24|3331.75|3293.75|265
1601061300000|2020-09-25 19:15:00|3331.75|3293.75|3339.47|3301.47|3339.47|3301.47|3331.05|3293.05|271
1601061600000|2020-09-25 19:20:00|3339.64|3301.64|3337.19|3299.19|3342.89|3304.89|3336.99|3298.99|284
1601061900000|2020-09-25 19:25:00|3337.31|3299.31|3342.36|3304.36|3342.45|3304.45|3334.73|3296.73|269
1601062200000|2020-09-25 19:30:00|3342.38|3304.38|3338.3|3300.3|3342.38|3304.38|3338.09|3300.09|283
1601062500000|2020-09-25 19:35:00|3338.34|3300.34|3333.18|3295.18|3338.47|3300.47|3331.71|3293.71|274
1601062800000|2020-09-25 19:40:00|3333.05|3295.05|3333.72|3295.72|3334.39|3296.39|3332.1|3294.1|280
1601063100000|2020-09-25 19:45:00|3333.84|3295.84|3335.65|3297.65|3335.65|3297.65|3333.84|3295.84|264
1601063400000|2020-09-25 19:50:00|3335.79|3297.79|3340.05|3302.05|3340.16|3302.16|3333.54|3295.54|267
1601063700000|2020-09-25 19:55:00|3340.12|3302.12|3340.32|3302.32|3343.52|3305.52|3340.12|3302.12|264
1601064000000|2020-09-25 20:00:00|3340.25|3302.25|3350.75|3312.75|3350.75|3312.75|3340.23|3302.23|270
1601064300000|2020-09-25 20:05:00|3351.35|3313.35|3347.78|3309.78|3352.24|3314.24|3347.77|3309.77|261
1601064600000|2020-09-25 20:10:00|3347.79|3309.79|3348.87|3310.87|3351.4|3313.4|3347.77|3309.77|267
1601064900000|2020-09-25 20:15:00|3348.93|3310.93|3350.75|3312.75|3351.33|3313.33|3348.78|3310.78|263
1601065200000|2020-09-25 20:20:00|3350.78|3312.78|3357.74|3319.74|3357.75|3319.75|3349.94|3311.94|263
1601065500000|2020-09-25 20:25:00|3357.77|3319.77|3360.09|3322.09|3361.17|3323.17|3357.24|3319.24|275
1601065800000|2020-09-25 20:30:00|3360.03|3322.03|3355.39|3317.39|3364.48|3326.48|3354.67|3316.67|285
1601066100000|2020-09-25 20:35:00|3355.44|3317.44|3344.73|3306.73|3355.55|3317.55|3344.46|3306.46|279
1601066400000|2020-09-25 20:40:00|3344.62|3306.62|3344.49|3306.49|3351.17|3313.17|3344.49|3306.49|278
1601066700000|2020-09-25 20:45:00|3344.29|3306.29|3339.55|3301.55|3344.29|3306.29|3338.9|3300.9|275
1601067000000|2020-09-25 20:50:00|3339.52|3301.52|3337.56|3299.56|3342.84|3304.84|3336.98|3298.98|269
1601067300000|2020-09-25 20:55:00|3337.53|3299.53|3337.77|3299.77|3339.36|3301.36|3337.44|3299.44|207
1601103600000|2020-09-26 07:00:00|3342.23|3304.23|3339.13|3301.13|3342.23|3304.23|3338|3300|199
1601103900000|2020-09-26 07:05:00|3339.18|3301.18|3338.6|3300.6|3340.61|3302.61|3336.45|3298.45|266
1601104200000|2020-09-26 07:10:00|3338.65|3300.65|3335|3297|3338.79|3300.79|3333.86|3295.86|258
1601104500000|2020-09-26 07:15:00|3335.27|3297.27|3334.75|3296.75|3337.27|3299.27|3334.28|3296.28|250
1601104800000|2020-09-26 07:20:00|3334.74|3296.74|3330.79|3292.79|3336.3|3298.3|3330.74|3292.74|250
1601105100000|2020-09-26 07:25:00|3330.82|3292.82|3333.61|3295.61|3333.77|3295.77|3330|3292|248
1601105400000|2020-09-26 07:30:00|3333.65|3295.65|3332.68|3294.68|3334.16|3296.16|3331.64|3293.64|244
1601105700000|2020-09-26 07:35:00|3332.69|3294.69|3324.48|3286.48|3332.82|3294.82|3320.23|3282.23|273
1601106000000|2020-09-26 07:40:00|3324.47|3286.47|3318.21|3280.21|3324.52|3286.52|3317.04|3279.04|265
1601106300000|2020-09-26 07:45:00|3318.25|3280.25|3320.81|3282.81|3321.21|3283.21|3317.68|3279.68|267
1601106600000|2020-09-26 07:50:00|3320.9|3282.9|3320.86|3282.86|3324.06|3286.06|3320.4|3282.4|259
1601106900000|2020-09-26 07:55:00|3320.82|3282.82|3319.71|3281.71|3320.96|3282.96|3317.06|3279.06|267
1601107200000|2020-09-26 08:00:00|3319.72|3281.72|3318.17|3280.17|3319.85|3281.85|3317.62|3279.62|254
1601107500000|2020-09-26 08:05:00|3318.15|3280.15|3319.22|3281.22|3319.22|3281.22|3316.62|3278.62|237
1601107800000|2020-09-26 08:10:00|3319.36|3281.36|3324.45|3286.45|3324.53|3286.53|3318.93|3280.93|255
1601108100000|2020-09-26 08:15:00|3324.48|3286.48|3325.43|3287.43|3325.61|3287.61|3324.33|3286.33|235
1601108400000|2020-09-26 08:20:00|3325.45|3287.45|3320.21|3282.21|3325.46|3287.46|3319.89|3281.89|249
1601108700000|2020-09-26 08:25:00|3320.23|3282.23|3318.32|3280.32|3320.23|3282.23|3318.3|3280.3|246
1601109000000|2020-09-26 08:30:00|3318.31|3280.31|3313.82|3275.82|3318.35|3280.35|3313.32|3275.32|256
1601109300000|2020-09-26 08:35:00|3313.98|3275.98|3317.7|3279.7|3318.84|3280.84|3313.97|3275.97|253
1601109600000|2020-09-26 08:40:00|3317.64|3279.64|3309.36|3271.36|3317.64|3279.64|3309.28|3271.28|264
1601109900000|2020-09-26 08:45:00|3309.26|3271.26|3312.3|3274.3|3313.21|3275.21|3308.8|3270.8|254
1601110200000|2020-09-26 08:50:00|3312.2|3274.2|3313.87|3275.87|3313.88|3275.88|3311.53|3273.53|242
1601110500000|2020-09-26 08:55:00|3313.91|3275.91|3312.96|3274.96|3314.02|3276.02|3312.08|3274.08|226
1601110800000|2020-09-26 09:00:00|3312.95|3274.95|3317.73|3279.73|3317.73|3279.73|3312.13|3274.13|241
1601111100000|2020-09-26 09:05:00|3317.8|3279.8|3317.14|3279.14|3318.24|3280.24|3315.44|3277.44|227
1601111400000|2020-09-26 09:10:00|3317.19|3279.19|3311.73|3273.73|3317.23|3279.23|3311.68|3273.68|224
1601111700000|2020-09-26 09:15:00|3311.74|3273.74|3311.41|3273.41|3311.74|3273.74|3307.78|3269.78|266
1601112000000|2020-09-26 09:20:00|3311.34|3273.34|3312.58|3274.58|3313.73|3275.73|3310.55|3272.55|252
1601112300000|2020-09-26 09:25:00|3312.59|3274.59|3318.58|3280.58|3318.63|3280.63|3311.38|3273.38|252
1601112600000|2020-09-26 09:30:00|3318.59|3280.59|3323.82|3285.82|3323.82|3285.82|3316.72|3278.72|272
1601112900000|2020-09-26 09:35:00|3323.94|3285.94|3323.07|3285.07|3324.6|3286.6|3319.71|3281.71|263
1601113200000|2020-09-26 09:40:00|3323.05|3285.05|3325.71|3287.71|3327.01|3289.01|3322.27|3284.27|276
1601113500000|2020-09-26 09:45:00|3325.74|3287.74|3324.33|3286.33|3329.53|3291.53|3322.92|3284.92|273
1601113800000|2020-09-26 09:50:00|3324.3|3286.3|3320.81|3282.81|3324.31|3286.31|3320.52|3282.52|251
1601114100000|2020-09-26 09:55:00|3320.83|3282.83|3320.42|3282.42|3320.87|3282.87|3320|3282|234
1601114400000|2020-09-26 10:00:00|3320.38|3282.38|3318.48|3280.48|3320.39|3282.39|3317.78|3279.78|241
1601114700000|2020-09-26 10:05:00|3318.49|3280.49|3318.76|3280.76|3320.72|3282.72|3318.28|3280.28|261
1601115000000|2020-09-26 10:10:00|3318.81|3280.81|3315.38|3277.38|3318.9|3280.9|3315.09|3277.09|269
1601115300000|2020-09-26 10:15:00|3315.42|3277.42|3310.39|3272.39|3315.62|3277.62|3310.39|3272.39|256
1601115600000|2020-09-26 10:20:00|3310.36|3272.36|3302.23|3264.23|3310.36|3272.36|3298.85|3260.85|277
1601115900000|2020-09-26 10:25:00|3302.26|3264.26|3305.97|3267.97|3306.14|3268.14|3302.22|3264.22|268
1601116200000|2020-09-26 10:30:00|3306|3268|3312.39|3274.39|3317.34|3279.34|3305.84|3267.84|271
1601116500000|2020-09-26 10:35:00|3312.09|3274.09|3319.47|3281.47|3319.65|3281.65|3310.39|3272.39|261
1601116800000|2020-09-26 10:40:00|3319.44|3281.44|3321.96|3283.96|3323.52|3285.52|3318.42|3280.42|262
1601117100000|2020-09-26 10:45:00|3321.98|3283.98|3324.21|3286.21|3324.9|3286.9|3321.08|3283.08|260
1601117400000|2020-09-26 10:50:00|3324.23|3286.23|3323.91|3285.91|3324.68|3286.68|3321.83|3283.83|251
1601117700000|2020-09-26 10:55:00|3323.93|3285.93|3321.52|3283.52|3324.96|3286.96|3321.3|3283.3|260
1601118000000|2020-09-26 11:00:00|3321.53|3283.53|3318.25|3280.25|3321.53|3283.53|3318.25|3280.25|249
1601118300000|2020-09-26 11:05:00|3318.19|3280.19|3321.82|3283.82|3322.01|3284.01|3317.15|3279.15|268
1601118600000|2020-09-26 11:10:00|3321.81|3283.81|3320.09|3282.09|3322.4|3284.4|3319.63|3281.63|230
1601118900000|2020-09-26 11:15:00|3320.08|3282.08|3319.78|3281.78|3320.89|3282.89|3319.46|3281.46|252
1601119200000|2020-09-26 11:20:00|3319.79|3281.79|3319.42|3281.42|3319.83|3281.83|3316.48|3278.48|249
1601119500000|2020-09-26 11:25:00|3319.49|3281.49|3321.96|3283.96|3321.97|3283.97|3319.44|3281.44|249
1601119800000|2020-09-26 11:30:00|3321.97|3283.97|3321|3283|3322.16|3284.16|3319.14|3281.14|253
1601120100000|2020-09-26 11:35:00|3321.07|3283.07|3321.54|3283.54|3323.36|3285.36|3321.06|3283.06|248
1601120400000|2020-09-26 11:40:00|3321.53|3283.53|3316.05|3278.05|3321.56|3283.56|3316.05|3278.05|234
1601120700000|2020-09-26 11:45:00|3316.03|3278.03|3317.13|3279.13|3318.88|3280.88|3315.54|3277.54|243
1601121000000|2020-09-26 11:50:00|3317.15|3279.15|3319.52|3281.52|3319.52|3281.52|3316|3278|249
1601121300000|2020-09-26 11:55:00|3319.53|3281.53|3321.52|3283.52|3321.87|3283.87|3319.44|3281.44|251
1601121600000|2020-09-26 12:00:00|3321.58|3283.58|3315.42|3277.42|3321.66|3283.66|3314.95|3276.95|253
1601121900000|2020-09-26 12:05:00|3315.43|3277.43|3309.21|3271.21|3315.55|3277.55|3309.21|3271.21|243
1601122200000|2020-09-26 12:10:00|3309.09|3271.09|3304.56|3266.56|3309.12|3271.12|3303.07|3265.07|270
1601122500000|2020-09-26 12:15:00|3304.55|3266.55|3303.78|3265.78|3305.19|3267.19|3300.36|3262.36|275
1601122800000|2020-09-26 12:20:00|3303.84|3265.84|3306.86|3268.86|3306.86|3268.86|3303.58|3265.58|271
1601123100000|2020-09-26 12:25:00|3306.84|3268.84|3304.31|3266.31|3308.49|3270.49|3304.24|3266.24|266
1601123400000|2020-09-26 12:30:00|3304.37|3266.37|3296.71|3258.71|3304.37|3266.37|3296.61|3258.61|281
1601123700000|2020-09-26 12:35:00|3296.73|3258.73|3294.01|3256.01|3296.76|3258.76|3291.46|3253.46|272
1601124000000|2020-09-26 12:40:00|3293.97|3255.97|3292.21|3254.21|3294.6|3256.6|3292.15|3254.15|265
1601124300000|2020-09-26 12:45:00|3292.24|3254.24|3296.26|3258.26|3296.55|3258.55|3289.87|3251.87|270
1601124600000|2020-09-26 12:50:00|3296.1|3258.1|3298.66|3260.66|3298.72|3260.72|3295.23|3257.23|262
1601124900000|2020-09-26 12:55:00|3298.65|3260.65|3297.84|3259.84|3300.07|3262.07|3297.14|3259.14|256
1601125200000|2020-09-26 13:00:00|3297.77|3259.77|3288.79|3250.79|3297.87|3259.87|3287.16|3249.16|272
1601125500000|2020-09-26 13:05:00|3288.8|3250.8|3283.76|3245.76|3289.27|3251.27|3283|3245|284
1601125800000|2020-09-26 13:10:00|3283.75|3245.75|3287.46|3249.46|3288.76|3250.76|3283.06|3245.06|281
1601126100000|2020-09-26 13:15:00|3287.47|3249.47|3295.15|3257.15|3295.21|3257.21|3286.6|3248.6|271
1601126400000|2020-09-26 13:20:00|3295.16|3257.16|3297.97|3259.97|3299.05|3261.05|3294.85|3256.85|268
1601126700000|2020-09-26 13:25:00|3298.05|3260.05|3296.48|3258.48|3299.1|3261.1|3296.25|3258.25|262
1601127000000|2020-09-26 13:30:00|3296.42|3258.42|3296.99|3258.99|3297.2|3259.2|3294.66|3256.66|263
1601127300000|2020-09-26 13:35:00|3297.13|3259.13|3296.29|3258.29|3297.39|3259.39|3296.19|3258.19|247
1601127600000|2020-09-26 13:40:00|3296.27|3258.27|3291.39|3253.39|3296.28|3258.28|3291.19|3253.19|267
1601127900000|2020-09-26 13:45:00|3291.38|3253.38|3289.56|3251.56|3291.38|3253.38|3288.47|3250.47|242
1601128200000|2020-09-26 13:50:00|3289.57|3251.57|3281.58|3243.58|3290.61|3252.61|3281.58|3243.58|256
1601128500000|2020-09-26 13:55:00|3281.51|3243.51|3279.35|3241.35|3282.12|3244.12|3278.08|3240.08|272
1601128800000|2020-09-26 14:00:00|3279.25|3241.25|3292.88|3254.88|3292.92|3254.92|3274.47|3236.47|280
1601129100000|2020-09-26 14:05:00|3293.02|3255.02|3292.87|3254.87|3295.28|3257.28|3290.7|3252.7|273
1601129400000|2020-09-26 14:10:00|3292.86|3254.86|3306.62|3268.62|3307.41|3269.41|3292.83|3254.83|279
1601129700000|2020-09-26 14:15:00|3306.7|3268.7|3306.55|3268.55|3307.99|3269.99|3305.32|3267.32|276
1601130000000|2020-09-26 14:20:00|3306.53|3268.53|3308.78|3270.78|3311.43|3273.43|3306.19|3268.19|272
1601130300000|2020-09-26 14:25:00|3308.75|3270.75|3317.26|3279.26|3317.26|3279.26|3308.75|3270.75|266
1601130600000|2020-09-26 14:30:00|3317.29|3279.29|3314.97|3276.97|3319.27|3281.27|3314.97|3276.97|268
1601130900000|2020-09-26 14:35:00|3315.01|3277.01|3315.31|3277.31|3315.4|3277.4|3312.59|3274.59|260
1601131200000|2020-09-26 14:40:00|3315.4|3277.4|3317.45|3279.45|3317.85|3279.85|3311.47|3273.47|273
1601131500000|2020-09-26 14:45:00|3317.46|3279.46|3315.46|3277.46|3317.5|3279.5|3313.96|3275.96|265
1601131800000|2020-09-26 14:50:00|3315.45|3277.45|3310.51|3272.51|3315.69|3277.69|3310.51|3272.51|253
1601132100000|2020-09-26 14:55:00|3310.46|3272.46|3309.46|3271.46|3312.33|3274.33|3309.46|3271.46|254
1601132400000|2020-09-26 15:00:00|3309.36|3271.36|3310.44|3272.44|3310.53|3272.53|3307.86|3269.86|245
1601132700000|2020-09-26 15:05:00|3310.47|3272.47|3311.22|3273.22|3312.27|3274.27|3309.06|3271.06|249
1601133000000|2020-09-26 15:10:00|3311.2|3273.2|3311.04|3273.04|3312.29|3274.29|3310.72|3272.72|255
1601133300000|2020-09-26 15:15:00|3311.05|3273.05|3316.04|3278.04|3316.19|3278.19|3311.05|3273.05|257
1601133600000|2020-09-26 15:20:00|3316.09|3278.09|3317.5|3279.5|3317.84|3279.84|3316.09|3278.09|257
1601133900000|2020-09-26 15:25:00|3317.47|3279.47|3320.54|3282.54|3322.27|3284.27|3317.42|3279.42|270
1601134200000|2020-09-26 15:30:00|3320.48|3282.48|3332.85|3294.85|3332.85|3294.85|3320.48|3282.48|278
1601134500000|2020-09-26 15:35:00|3332.69|3294.69|3327.45|3289.45|3332.75|3294.75|3327.45|3289.45|271
1601134800000|2020-09-26 15:40:00|3327.37|3289.37|3318.83|3280.83|3327.41|3289.41|3318.69|3280.69|251
1601135100000|2020-09-26 15:45:00|3318.78|3280.78|3315.68|3277.68|3320.67|3282.67|3315.67|3277.67|264
1601135400000|2020-09-26 15:50:00|3315.65|3277.65|3318.23|3280.23|3319.42|3281.42|3315.65|3277.65|261
1601135700000|2020-09-26 15:55:00|3318.11|3280.11|3317.58|3279.58|3318.43|3280.43|3316.49|3278.49|249
1601136000000|2020-09-26 16:00:00|3317.59|3279.59|3320.35|3282.35|3320.44|3282.44|3314.93|3276.93|275
1601136300000|2020-09-26 16:05:00|3320.34|3282.34|3314.52|3276.52|3321.65|3283.65|3314.52|3276.52|267
1601136600000|2020-09-26 16:10:00|3314.48|3276.48|3309.64|3271.64|3314.57|3276.57|3306.29|3268.29|281
1601136900000|2020-09-26 16:15:00|3309.65|3271.65|3313.82|3275.82|3314.13|3276.13|3307.67|3269.67|274
1601137200000|2020-09-26 16:20:00|3313.86|3275.86|3321.2|3283.2|3321.59|3283.59|3312.8|3274.8|276
1601137500000|2020-09-26 16:25:00|3321.15|3283.15|3328.63|3290.63|3330.01|3292.01|3320.5|3282.5|278
1601137800000|2020-09-26 16:30:00|3328.59|3290.59|3338.19|3300.19|3338.19|3300.19|3326.08|3288.08|287
1601138100000|2020-09-26 16:35:00|3338.24|3300.24|3339.68|3301.68|3344.25|3306.25|3338.24|3300.24|287
1601138400000|2020-09-26 16:40:00|3339.61|3301.61|3340.32|3302.32|3340.34|3302.34|3337.38|3299.38|264
1601138700000|2020-09-26 16:45:00|3340.36|3302.36|3340.42|3302.42|3342.5|3304.5|3338.02|3300.02|279
1601139000000|2020-09-26 16:50:00|3340.45|3302.45|3340.72|3302.72|3340.74|3302.74|3338.49|3300.49|260
1601139300000|2020-09-26 16:55:00|3340.73|3302.73|3348.11|3310.11|3348.38|3310.38|3340.52|3302.52|266
1601139600000|2020-09-26 17:00:00|3348.15|3310.15|3346.83|3308.83|3348.76|3310.76|3345.52|3307.52|278
1601139900000|2020-09-26 17:05:00|3346.85|3308.85|3343.65|3305.65|3346.89|3308.89|3343.48|3305.48|260
1601140200000|2020-09-26 17:10:00|3343.63|3305.63|3343.01|3305.01|3344.97|3306.97|3343.01|3305.01|271
1601140500000|2020-09-26 17:15:00|3343.11|3305.11|3344.66|3306.66|3345.94|3307.94|3342.62|3304.62|274
1601140800000|2020-09-26 17:20:00|3344.62|3306.62|3345.67|3307.67|3346.56|3308.56|3342.83|3304.83|257
1601141100000|2020-09-26 17:25:00|3345.66|3307.66|3346.7|3308.7|3346.86|3308.86|3344.03|3306.03|258
1601141400000|2020-09-26 17:30:00|3346.73|3308.73|3349.56|3311.56|3350.79|3312.79|3346.73|3308.73|277
1601141700000|2020-09-26 17:35:00|3349.52|3311.52|3341.54|3303.54|3349.52|3311.52|3341.52|3303.52|264
1601142000000|2020-09-26 17:40:00|3341.56|3303.56|3341.1|3303.1|3345.07|3307.07|3341.03|3303.03|252
1601142300000|2020-09-26 17:45:00|3341.08|3303.08|3342.23|3304.23|3342.5|3304.5|3339.96|3301.96|253
1601142600000|2020-09-26 17:50:00|3342.15|3304.15|3341.12|3303.12|3342.74|3304.74|3339.18|3301.18|257
1601142900000|2020-09-26 17:55:00|3341.13|3303.13|3344.89|3306.89|3345.81|3307.81|3340.8|3302.8|266
1601143200000|2020-09-26 18:00:00|3344.77|3306.77|3346.34|3308.34|3352.27|3314.27|3344.76|3306.76|289
1601143500000|2020-09-26 18:05:00|3346.2|3308.2|3335.12|3297.12|3346.3|3308.3|3334.72|3296.72|280
1601143800000|2020-09-26 18:10:00|3334.97|3296.97|3334.08|3296.08|3335.02|3297.02|3331.78|3293.78|267
1601144100000|2020-09-26 18:15:00|3333.99|3295.99|3336.43|3298.43|3336.55|3298.55|3332.79|3294.79|271
1601144400000|2020-09-26 18:20:00|3336.41|3298.41|3335.57|3297.57|3336.58|3298.58|3333.67|3295.67|254
1601144700000|2020-09-26 18:25:00|3335.61|3297.61|3337.2|3299.2|3337.23|3299.23|3334.45|3296.45|267
1601145000000|2020-09-26 18:30:00|3337.19|3299.19|3335.88|3297.88|3337.58|3299.58|3335|3297|250
1601145300000|2020-09-26 18:35:00|3335.89|3297.89|3336.7|3298.7|3338.98|3300.98|3335.59|3297.59|263
1601145600000|2020-09-26 18:40:00|3336.68|3298.68|3332.1|3294.1|3336.74|3298.74|3330.53|3292.53|265
1601145900000|2020-09-26 18:45:00|3332.02|3294.02|3334.43|3296.43|3334.45|3296.45|3331.51|3293.51|251
1601146200000|2020-09-26 18:50:00|3334.42|3296.42|3333.37|3295.37|3334.42|3296.42|3332.29|3294.29|258
1601146500000|2020-09-26 18:55:00|3333.39|3295.39|3333.17|3295.17|3334.37|3296.37|3331.91|3293.91|266
1601146800000|2020-09-26 19:00:00|3333.26|3295.26|3332.02|3294.02|3334.47|3296.47|3330.29|3292.29|263
1601147100000|2020-09-26 19:05:00|3331.97|3293.97|3330.58|3292.58|3332.35|3294.35|3330.47|3292.47|258
1601147400000|2020-09-26 19:10:00|3330.6|3292.6|3328.13|3290.13|3331.52|3293.52|3328.11|3290.11|258
1601147700000|2020-09-26 19:15:00|3328.15|3290.15|3327.11|3289.11|3328.46|3290.46|3322.26|3284.26|273
1601148000000|2020-09-26 19:20:00|3327.1|3289.1|3329.13|3291.13|3330.53|3292.53|3327.05|3289.05|263
1601148300000|2020-09-26 19:25:00|3329.12|3291.12|3333.44|3295.44|3333.44|3295.44|3329.1|3291.1|257
1601148600000|2020-09-26 19:30:00|3333.47|3295.47|3334.13|3296.13|3335.47|3297.47|3333.08|3295.08|253
1601148900000|2020-09-26 19:35:00|3334.11|3296.11|3331.76|3293.76|3334.15|3296.15|3330.32|3292.32|267
1601149200000|2020-09-26 19:40:00|3331.74|3293.74|3332.62|3294.62|3332.85|3294.85|3329.45|3291.45|267
1601149500000|2020-09-26 19:45:00|3332.66|3294.66|3330.42|3292.42|3333.08|3295.08|3330.07|3292.07|250
1601149800000|2020-09-26 19:50:00|3330.41|3292.41|3325.72|3287.72|3330.41|3292.41|3325.72|3287.72|257
1601150100000|2020-09-26 19:55:00|3325.73|3287.73|3330.61|3292.61|3331.14|3293.14|3325.73|3287.73|257
1601150400000|2020-09-26 20:00:00|3330.63|3292.63|3336.62|3298.62|3336.75|3298.75|3330.63|3292.63|272
1601150700000|2020-09-26 20:05:00|3336.59|3298.59|3333|3295|3337.83|3299.83|3332.87|3294.87|257
1601151000000|2020-09-26 20:10:00|3332.94|3294.94|3331.87|3293.87|3333.58|3295.58|3331.73|3293.73|254
1601151300000|2020-09-26 20:15:00|3331.93|3293.93|3334.62|3296.62|3334.63|3296.63|3331.93|3293.93|252
1601151600000|2020-09-26 20:20:00|3334.63|3296.63|3330.91|3292.91|3334.71|3296.71|3330.91|3292.91|254
1601151900000|2020-09-26 20:25:00|3330.95|3292.95|3333.41|3295.41|3333.69|3295.69|3330.54|3292.54|242
1601152200000|2020-09-26 20:30:00|3333.42|3295.42|3334.53|3296.53|3334.6|3296.6|3332.18|3294.18|260
1601152500000|2020-09-26 20:35:00|3334.5|3296.5|3338.08|3300.08|3338.14|3300.14|3334.42|3296.42|270
1601152800000|2020-09-26 20:40:00|3338.02|3300.02|3339.33|3301.33|3340.84|3302.84|3337.94|3299.94|255
1601153100000|2020-09-26 20:45:00|3339.31|3301.31|3339.66|3301.66|3339.72|3301.72|3338.71|3300.71|255
1601153400000|2020-09-26 20:50:00|3339.65|3301.65|3338.97|3300.97|3339.97|3301.97|3338.37|3300.37|255
1601153700000|2020-09-26 20:55:00|3338.99|3300.99|3339.05|3301.05|3339.94|3301.94|3338.66|3300.66|247
1601154000000|2020-09-26 21:00:00|3339.07|3301.07|3341.86|3303.86|3342.72|3304.72|3339.07|3301.07|244
1601154300000|2020-09-26 21:05:00|3341.85|3303.85|3343.81|3305.81|3348.03|3310.03|3341.85|3303.85|268
1601154600000|2020-09-26 21:10:00|3343.73|3305.73|3343.82|3305.82|3345.52|3307.52|3343.63|3305.63|264
1601154900000|2020-09-26 21:15:00|3343.81|3305.81|3346.44|3308.44|3346.44|3308.44|3343.43|3305.43|255
1601155200000|2020-09-26 21:20:00|3346.43|3308.43|3350.01|3312.01|3350.4|3312.4|3346.37|3308.37|252
1601155500000|2020-09-26 21:25:00|3350.03|3312.03|3348.22|3310.22|3350.03|3312.03|3347.04|3309.04|250
1601155800000|2020-09-26 21:30:00|3348.25|3310.25|3350.15|3312.15|3350.15|3312.15|3348.25|3310.25|246
1601156100000|2020-09-26 21:35:00|3350.18|3312.18|3349.25|3311.25|3352.11|3314.11|3349.24|3311.24|261
1601156400000|2020-09-26 21:40:00|3349.26|3311.26|3351.77|3313.77|3351.77|3313.77|3348.92|3310.92|259
1601156700000|2020-09-26 21:45:00|3351.65|3313.65|3351.25|3313.25|3353.46|3315.46|3351.2|3313.2|243
1601157000000|2020-09-26 21:50:00|3351.21|3313.21|3341.73|3303.73|3351.21|3313.21|3341.32|3303.32|269
1601157300000|2020-09-26 21:55:00|3341.81|3303.81|3335.05|3297.05|3342.14|3304.14|3335.05|3297.05|276
1601157600000|2020-09-26 22:00:00|3335|3297|3331.51|3293.51|3335|3297|3327.98|3289.98|273
1601157900000|2020-09-26 22:05:00|3331.38|3293.38|3329.32|3291.32|3332.14|3294.14|3329.29|3291.29|269
1601158200000|2020-09-26 22:10:00|3329.29|3291.29|3332.8|3294.8|3333.33|3295.33|3329.29|3291.29|252
1601158500000|2020-09-26 22:15:00|3332.78|3294.78|3337.14|3299.14|3337.51|3299.51|3331.33|3293.33|263
1601158800000|2020-09-26 22:20:00|3337.15|3299.15|3340.5|3302.5|3341.08|3303.08|3337.15|3299.15|265
1601159100000|2020-09-26 22:25:00|3340.51|3302.51|3335.26|3297.26|3340.53|3302.53|3335.26|3297.26|269
1601159400000|2020-09-26 22:30:00|3335.11|3297.11|3337.6|3299.6|3337.68|3299.68|3334.8|3296.8|260
1601159700000|2020-09-26 22:35:00|3337.62|3299.62|3341.46|3303.46|3341.46|3303.46|3335.95|3297.95|254
1601160000000|2020-09-26 22:40:00|3341.45|3303.45|3342.96|3304.96|3344.53|3306.53|3341.45|3303.45|269
1601160300000|2020-09-26 22:45:00|3342.97|3304.97|3343.66|3305.66|3344.45|3306.45|3342.24|3304.24|253
1601160600000|2020-09-26 22:50:00|3343.62|3305.62|3343.53|3305.53|3344.17|3306.17|3342.86|3304.86|249
1601160900000|2020-09-26 22:55:00|3343.33|3305.33|3339.41|3301.41|3343.54|3305.54|3338.03|3300.03|256
1601161200000|2020-09-26 23:00:00|3339.38|3301.38|3343.19|3305.19|3343.23|3305.23|3339.29|3301.29|249
1601161500000|2020-09-26 23:05:00|3343.2|3305.2|3344.02|3306.02|3346.08|3308.08|3343.2|3305.2|240
1601161800000|2020-09-26 23:10:00|3343.99|3305.99|3347.25|3309.25|3348.54|3310.54|3343.99|3305.99|243
1601162100000|2020-09-26 23:15:00|3347.33|3309.33|3343.65|3305.65|3348.05|3310.05|3343.65|3305.65|257
1601162400000|2020-09-26 23:20:00|3343.64|3305.64|3344.42|3306.42|3345.02|3307.02|3343.25|3305.25|243
1601162700000|2020-09-26 23:25:00|3344.3|3306.3|3344.14|3306.14|3345.04|3307.04|3343.52|3305.52|224
1601163000000|2020-09-26 23:30:00|3344.16|3306.16|3346.38|3308.38|3346.57|3308.57|3342.6|3304.6|247
1601163300000|2020-09-26 23:35:00|3346.31|3308.31|3347.49|3309.49|3349.32|3311.32|3346.31|3308.31|244
1601163600000|2020-09-26 23:40:00|3347.48|3309.48|3345.53|3307.53|3347.48|3309.48|3345.12|3307.12|247
1601163900000|2020-09-26 23:45:00|3345.66|3307.66|3346.09|3308.09|3346.1|3308.1|3345.09|3307.09|237
1601164200000|2020-09-26 23:50:00|3346.08|3308.08|3347.49|3309.49|3348.4|3310.4|3345.92|3307.92|238
1601164500000|2020-09-26 23:55:00|3347.55|3309.55|3341.96|3303.96|3347.94|3309.94|3340.69|3302.69|260
1601164800000|2020-09-27 00:00:00|3341.77|3303.77|3338.89|3300.89|3343.99|3305.99|3338.89|3300.89|278
1601165100000|2020-09-27 00:05:00|3338.8|3300.8|3338.08|3300.08|3339.86|3301.86|3337.93|3299.93|261
1601165400000|2020-09-27 00:10:00|3338.02|3300.02|3341.39|3303.39|3341.39|3303.39|3337.92|3299.92|255
1601165700000|2020-09-27 00:15:00|3341.49|3303.49|3347.59|3309.59|3348.55|3310.55|3341.32|3303.32|272
1601166000000|2020-09-27 00:20:00|3347.63|3309.63|3355.75|3317.75|3356.28|3318.28|3347.56|3309.56|280
1601166300000|2020-09-27 00:25:00|3355.77|3317.77|3360.64|3322.64|3361.24|3323.24|3355.77|3317.77|266
1601166600000|2020-09-27 00:30:00|3360.6|3322.6|3360.88|3322.88|3362.54|3324.54|3359.33|3321.33|274
1601166900000|2020-09-27 00:35:00|3360.87|3322.87|3360.61|3322.61|3362.37|3324.37|3360.19|3322.19|272
1601167200000|2020-09-27 00:40:00|3360.63|3322.63|3362.49|3324.49|3362.49|3324.49|3359.16|3321.16|273
1601167500000|2020-09-27 00:45:00|3362.5|3324.5|3370.49|3332.49|3373.7|3335.7|3362.42|3324.42|280
1601167800000|2020-09-27 00:50:00|3370.43|3332.43|3368|3330|3371.77|3333.77|3367.83|3329.83|278
1601168100000|2020-09-27 00:55:00|3368.07|3330.07|3373.45|3335.45|3373.45|3335.45|3367.92|3329.92|271
1601168400000|2020-09-27 01:00:00|3373.44|3335.44|3377.34|3339.34|3381.09|3343.09|3373.42|3335.42|282
1601168700000|2020-09-27 01:05:00|3377.37|3339.37|3380.54|3342.54|3381.05|3343.05|3376.35|3338.35|280
1601169000000|2020-09-27 01:10:00|3380.5|3342.5|3377.02|3339.02|3380.5|3342.5|3375.32|3337.32|276
1601169300000|2020-09-27 01:15:00|3376.98|3338.98|3376.82|3338.82|3379.76|3341.76|3376.54|3338.54|265
1601169600000|2020-09-27 01:20:00|3376.83|3338.83|3373.76|3335.76|3376.99|3338.99|3373.59|3335.59|272
1601169900000|2020-09-27 01:25:00|3373.97|3335.97|3373.63|3335.63|3374.82|3336.82|3373.32|3335.32|252
1601170200000|2020-09-27 01:30:00|3373.61|3335.61|3370.53|3332.53|3375.15|3337.15|3370.53|3332.53|267
1601170500000|2020-09-27 01:35:00|3370.52|3332.52|3367.65|3329.65|3370.59|3332.59|3367.46|3329.46|261
1601170800000|2020-09-27 01:40:00|3367.67|3329.67|3368.89|3330.89|3369.37|3331.37|3366.87|3328.87|268
1601171100000|2020-09-27 01:45:00|3368.93|3330.93|3365.55|3327.55|3369.27|3331.27|3364.62|3326.62|246
1601171400000|2020-09-27 01:50:00|3365.56|3327.56|3365.44|3327.44|3365.77|3327.77|3364.23|3326.23|250
1601171700000|2020-09-27 01:55:00|3365.42|3327.42|3366.59|3328.59|3366.6|3328.6|3364.56|3326.56|251
1601172000000|2020-09-27 02:00:00|3366.63|3328.63|3368.7|3330.7|3371.46|3333.46|3366.56|3328.56|276
1601172300000|2020-09-27 02:05:00|3368.69|3330.69|3361.79|3323.79|3369.5|3331.5|3361.71|3323.71|260
1601172600000|2020-09-27 02:10:00|3361.78|3323.78|3360.51|3322.51|3362.59|3324.59|3360.38|3322.38|255
1601172900000|2020-09-27 02:15:00|3360.55|3322.55|3364.64|3326.64|3364.75|3326.75|3360.49|3322.49|261
1601173200000|2020-09-27 02:20:00|3364.68|3326.68|3364.93|3326.93|3365.01|3327.01|3363.17|3325.17|258
1601173500000|2020-09-27 02:25:00|3364.89|3326.89|3360.04|3322.04|3364.99|3326.99|3357.41|3319.41|287
1601173800000|2020-09-27 02:30:00|3360.07|3322.07|3363.81|3325.81|3363.85|3325.85|3360.01|3322.01|264
1601174100000|2020-09-27 02:35:00|3363.77|3325.77|3366.96|3328.96|3367.15|3329.15|3363.75|3325.75|265
1601174400000|2020-09-27 02:40:00|3366.93|3328.93|3368.93|3330.93|3368.93|3330.93|3366.27|3328.27|265
1601174700000|2020-09-27 02:45:00|3368.94|3330.94|3369.27|3331.27|3369.8|3331.8|3368.6|3330.6|251
1601175000000|2020-09-27 02:50:00|3369.22|3331.22|3366.82|3328.82|3370.27|3332.27|3366.52|3328.52|252
1601175300000|2020-09-27 02:55:00|3366.78|3328.78|3369.83|3331.83|3370|3332|3366.78|3328.78|252
1601175600000|2020-09-27 03:00:00|3369.81|3331.81|3367.91|3329.91|3373.43|3335.43|3367|3329|278
1601175900000|2020-09-27 03:05:00|3367.92|3329.92|3373.93|3335.93|3373.93|3335.93|3367.92|3329.92|252
1601176200000|2020-09-27 03:10:00|3373.92|3335.92|3371.22|3333.22|3373.92|3335.92|3370.28|3332.28|260
1601176500000|2020-09-27 03:15:00|3371.21|3333.21|3371.64|3333.64|3374.14|3336.14|3370.78|3332.78|266
1601176800000|2020-09-27 03:20:00|3371.53|3333.53|3367.25|3329.25|3373.18|3335.18|3367.2|3329.2|270
1601177100000|2020-09-27 03:25:00|3367.28|3329.28|3370.35|3332.35|3371.31|3333.31|3366.57|3328.57|266
1601177400000|2020-09-27 03:30:00|3370.39|3332.39|3366.04|3328.04|3370.75|3332.75|3366.03|3328.03|259
1601177700000|2020-09-27 03:35:00|3366.06|3328.06|3364.97|3326.97|3367.11|3329.11|3364.33|3326.33|235
1601178000000|2020-09-27 03:40:00|3365.03|3327.03|3366.88|3328.88|3367.62|3329.62|3363.98|3325.98|263
1601178300000|2020-09-27 03:45:00|3366.83|3328.83|3367.01|3329.01|3367.47|3329.47|3365.71|3327.71|243
1601178600000|2020-09-27 03:50:00|3366.95|3328.95|3369.32|3331.32|3369.32|3331.32|3366.19|3328.19|234
1601178900000|2020-09-27 03:55:00|3369.42|3331.42|3370.43|3332.43|3371|3333|3369.41|3331.41|238
1601179200000|2020-09-27 04:00:00|3370.46|3332.46|3370.66|3332.66|3372.8|3334.8|3370.19|3332.19|242
1601179500000|2020-09-27 04:05:00|3370.67|3332.67|3372.86|3334.86|3373.08|3335.08|3370.52|3332.52|230
1601179800000|2020-09-27 04:10:00|3372.77|3334.77|3370.84|3332.84|3372.82|3334.82|3370.84|3332.84|243
1601180100000|2020-09-27 04:15:00|3370.79|3332.79|3370.88|3332.88|3370.88|3332.88|3370.06|3332.06|247
1601180400000|2020-09-27 04:20:00|3370.92|3332.92|3370.32|3332.32|3371.02|3333.02|3370.06|3332.06|225
1601180700000|2020-09-27 04:25:00|3370.33|3332.33|3364.14|3326.14|3370.36|3332.36|3364.02|3326.02|240
1601181000000|2020-09-27 04:30:00|3364.15|3326.15|3370.7|3332.7|3371.06|3333.06|3364.15|3326.15|262
1601181300000|2020-09-27 04:35:00|3370.6|3332.6|3373.46|3335.46|3373.46|3335.46|3370.37|3332.37|240
1601181600000|2020-09-27 04:40:00|3373.45|3335.45|3376.11|3338.11|3376.21|3338.21|3373.13|3335.13|243
1601181900000|2020-09-27 04:45:00|3376.14|3338.14|3380.91|3342.91|3380.91|3342.91|3376.05|3338.05|251
1601182200000|2020-09-27 04:50:00|3380.87|3342.87|3377.91|3339.91|3381.03|3343.03|3377.91|3339.91|256
1601182500000|2020-09-27 04:55:00|3377.88|3339.88|3377.02|3339.02|3377.88|3339.88|3376.76|3338.76|248
1601182800000|2020-09-27 05:00:00|3376.99|3338.99|3373.47|3335.47|3377.73|3339.73|3373.31|3335.31|247
1601183100000|2020-09-27 05:05:00|3373.48|3335.48|3370.69|3332.69|3373.49|3335.49|3368.2|3330.2|256
1601183400000|2020-09-27 05:10:00|3370.72|3332.72|3371.24|3333.24|3372.86|3334.86|3369|3331|268
1601183700000|2020-09-27 05:15:00|3371.21|3333.21|3373.36|3335.36|3374.26|3336.26|3370.98|3332.98|255
1601184000000|2020-09-27 05:20:00|3373.34|3335.34|3371.73|3333.73|3373.71|3335.71|3370.94|3332.94|255
1601184300000|2020-09-27 05:25:00|3371.66|3333.66|3376.29|3338.29|3376.3|3338.3|3371.65|3333.65|247
1601184600000|2020-09-27 05:30:00|3376.25|3338.25|3381.22|3343.22|3382.24|3344.24|3376.25|3338.25|267
1601184900000|2020-09-27 05:35:00|3381.31|3343.31|3382.4|3344.4|3383.61|3345.61|3380.69|3342.69|267
1601185200000|2020-09-27 05:40:00|3382.43|3344.43|3382.61|3344.61|3382.88|3344.88|3381.57|3343.57|261
1601185500000|2020-09-27 05:45:00|3382.64|3344.64|3378.13|3340.13|3383.23|3345.23|3377.99|3339.99|249
1601185800000|2020-09-27 05:50:00|3378.14|3340.14|3375.98|3337.98|3379.43|3341.43|3375.87|3337.87|255
1601186100000|2020-09-27 05:55:00|3375.91|3337.91|3375.51|3337.51|3376.09|3338.09|3373.58|3335.58|268
1601186400000|2020-09-27 06:00:00|3375.52|3337.52|3373.71|3335.71|3377.03|3339.03|3373.71|3335.71|256
1601186700000|2020-09-27 06:05:00|3373.68|3335.68|3371.71|3333.71|3373.73|3335.73|3370.49|3332.49|267
1601187000000|2020-09-27 06:10:00|3371.69|3333.69|3365.4|3327.4|3371.76|3333.76|3364.53|3326.53|264
1601187300000|2020-09-27 06:15:00|3365.38|3327.38|3363.41|3325.41|3366.01|3328.01|3360.38|3322.38|276
1601187600000|2020-09-27 06:20:00|3363.31|3325.31|3360.95|3322.95|3363.31|3325.31|3355.91|3317.91|274
1601187900000|2020-09-27 06:25:00|3360.84|3322.84|3360.01|3322.01|3360.89|3322.89|3356|3318|268
1601188200000|2020-09-27 06:30:00|3360.09|3322.09|3358.74|3320.74|3360.19|3322.19|3355.74|3317.74|274
1601188500000|2020-09-27 06:35:00|3358.72|3320.72|3350.91|3312.91|3361.71|3323.71|3350.43|3312.43|273
1601188800000|2020-09-27 06:40:00|3350.94|3312.94|3333.63|3295.63|3351.66|3313.66|3322.57|3284.57|281
1601189100000|2020-09-27 06:45:00|3333.73|3295.73|3317.18|3279.18|3333.93|3295.93|3316.93|3278.93|286
1601189400000|2020-09-27 06:50:00|3317.43|3279.43|3319.83|3281.83|3321.1|3283.1|3316.5|3278.5|282
1601189700000|2020-09-27 06:55:00|3319.78|3281.78|3319.36|3281.36|3324.29|3286.29|3319.36|3281.36|277
1601190000000|2020-09-27 07:00:00|3319.2|3281.2|3321.03|3283.03|3321.14|3283.14|3316.16|3278.16|267
1601190300000|2020-09-27 07:05:00|3321.05|3283.05|3323.08|3285.08|3325.24|3287.24|3320.24|3282.24|255
1601190600000|2020-09-27 07:10:00|3323.07|3285.07|3318.79|3280.79|3324.48|3286.48|3318.3|3280.3|270
1601190900000|2020-09-27 07:15:00|3318.85|3280.85|3323.96|3285.96|3325.03|3287.03|3317.71|3279.71|278
1601191200000|2020-09-27 07:20:00|3323.98|3285.98|3325|3287|3326.19|3288.19|3323.89|3285.89|251
1601191500000|2020-09-27 07:25:00|3324.99|3286.99|3326.28|3288.28|3328.94|3290.94|3324.98|3286.98|259
1601191800000|2020-09-27 07:30:00|3326.27|3288.27|3325.08|3287.08|3327.87|3289.87|3324.96|3286.96|258
1601192100000|2020-09-27 07:35:00|3325.02|3287.02|3323.45|3285.45|3325.37|3287.37|3321.17|3283.17|259
1601192400000|2020-09-27 07:40:00|3323.41|3285.41|3321|3283|3324.26|3286.26|3320.55|3282.55|257
1601192700000|2020-09-27 07:45:00|3321.02|3283.02|3321.68|3283.68|3321.98|3283.98|3318.86|3280.86|264
1601193000000|2020-09-27 07:50:00|3321.66|3283.66|3326.11|3288.11|3326.29|3288.29|3321.44|3283.44|256
1601193300000|2020-09-27 07:55:00|3326.05|3288.05|3325.29|3287.29|3326.22|3288.22|3323.5|3285.5|244
1601193600000|2020-09-27 08:00:00|3325.3|3287.3|3319.46|3281.46|3325.3|3287.3|3319.18|3281.18|268
1601193900000|2020-09-27 08:05:00|3319.44|3281.44|3314.91|3276.91|3319.61|3281.61|3314.9|3276.9|268
1601194200000|2020-09-27 08:10:00|3314.88|3276.88|3304.76|3266.76|3315.32|3277.32|3302.46|3264.46|288
1601194500000|2020-09-27 08:15:00|3305.01|3267.01|3307.29|3269.29|3308.53|3270.53|3303.93|3265.93|284
1601194800000|2020-09-27 08:20:00|3307.33|3269.33|3309.77|3271.77|3311.34|3273.34|3307.21|3269.21|268
1601195100000|2020-09-27 08:25:00|3309.78|3271.78|3309.63|3271.63|3313.43|3275.43|3309.63|3271.63|256
1601195400000|2020-09-27 08:30:00|3309.66|3271.66|3302.15|3264.15|3309.87|3271.87|3297.15|3259.15|291
1601195700000|2020-09-27 08:35:00|3302.28|3264.28|3306.06|3268.06|3307.24|3269.24|3302.28|3264.28|272
1601196000000|2020-09-27 08:40:00|3306.18|3268.18|3305.72|3267.72|3309.77|3271.77|3305.72|3267.72|267
1601196300000|2020-09-27 08:45:00|3305.66|3267.66|3312.6|3274.6|3312.6|3274.6|3305.36|3267.36|259
1601196600000|2020-09-27 08:50:00|3312.63|3274.63|3314.4|3276.4|3317.28|3279.28|3312.61|3274.61|255
1601196900000|2020-09-27 08:55:00|3314.39|3276.39|3313.46|3275.46|3315.94|3277.94|3312.47|3274.47|269
1601197200000|2020-09-27 09:00:00|3313.54|3275.54|3307.36|3269.36|3313.54|3275.54|3307.22|3269.22|272
1601197500000|2020-09-27 09:05:00|3307.44|3269.44|3305.26|3267.26|3307.44|3269.44|3303.89|3265.89|263
1601197800000|2020-09-27 09:10:00|3305.27|3267.27|3300.55|3262.55|3305.27|3267.27|3300.55|3262.55|267
1601198100000|2020-09-27 09:15:00|3300.51|3262.51|3297.02|3259.02|3300.51|3262.51|3296.61|3258.61|277
1601198400000|2020-09-27 09:20:00|3297.03|3259.03|3304.62|3266.62|3304.62|3266.62|3295.9|3257.9|280
1601198700000|2020-09-27 09:25:00|3304.6|3266.6|3306.98|3268.98|3307.58|3269.58|3303.73|3265.73|270
1601199000000|2020-09-27 09:30:00|3307.08|3269.08|3307.8|3269.8|3308.18|3270.18|3305.3|3267.3|260
1601199300000|2020-09-27 09:35:00|3307.76|3269.76|3310.89|3272.89|3311.48|3273.48|3307.58|3269.58|274
1601199600000|2020-09-27 09:40:00|3310.96|3272.96|3310.21|3272.21|3311.28|3273.28|3310.09|3272.09|251
1601199900000|2020-09-27 09:45:00|3310.18|3272.18|3310.15|3272.15|3310.99|3272.99|3309.51|3271.51|249
1601200200000|2020-09-27 09:50:00|3310.16|3272.16|3303.19|3265.19|3310.16|3272.16|3303.19|3265.19|267
1601200500000|2020-09-27 09:55:00|3303.21|3265.21|3299.04|3261.04|3303.77|3265.77|3298.98|3260.98|263
1601200800000|2020-09-27 10:00:00|3299.16|3261.16|3295.55|3257.55|3301.31|3263.31|3295.15|3257.15|275
1601201100000|2020-09-27 10:05:00|3295.53|3257.53|3303.66|3265.66|3303.67|3265.67|3295.34|3257.34|270
1601201400000|2020-09-27 10:10:00|3303.68|3265.68|3311.28|3273.28|3311.28|3273.28|3303.67|3265.67|256
1601201700000|2020-09-27 10:15:00|3311.27|3273.27|3310.47|3272.47|3312.43|3274.43|3309.78|3271.78|272
1601202000000|2020-09-27 10:20:00|3310.44|3272.44|3309.34|3271.34|3311.09|3273.09|3308.06|3270.06|260
1601202300000|2020-09-27 10:25:00|3309.38|3271.38|3308.47|3270.47|3310.24|3272.24|3308.42|3270.42|259
1601202600000|2020-09-27 10:30:00|3308.49|3270.49|3309.44|3271.44|3309.44|3271.44|3304.09|3266.09|271
1601202900000|2020-09-27 10:35:00|3309.45|3271.45|3311.21|3273.21|3311.21|3273.21|3308.52|3270.52|241
1601203200000|2020-09-27 10:40:00|3311.13|3273.13|3321.22|3283.22|3321.3|3283.3|3311.13|3273.13|271
1601203500000|2020-09-27 10:45:00|3321.17|3283.17|3318.76|3280.76|3321.59|3283.59|3317.44|3279.44|256
1601203800000|2020-09-27 10:50:00|3318.74|3280.74|3318.01|3280.01|3319.02|3281.02|3316.5|3278.5|258
1601204100000|2020-09-27 10:55:00|3318.03|3280.03|3314.64|3276.64|3319.45|3281.45|3314.31|3276.31|251
1601204400000|2020-09-27 11:00:00|3314.63|3276.63|3315.28|3277.28|3316.51|3278.51|3314.23|3276.23|250
1601204700000|2020-09-27 11:05:00|3315.2|3277.2|3315.37|3277.37|3315.73|3277.73|3314.26|3276.26|250
1601205000000|2020-09-27 11:10:00|3315.34|3277.34|3312.51|3274.51|3315.34|3277.34|3312.44|3274.44|225
1601205300000|2020-09-27 11:15:00|3312.53|3274.53|3312.75|3274.75|3312.75|3274.75|3312.05|3274.05|212
1601205600000|2020-09-27 11:20:00|3312.76|3274.76|3310.08|3272.08|3312.93|3274.93|3310.08|3272.08|214
1601205900000|2020-09-27 11:25:00|3310.02|3272.02|3309.94|3271.94|3310.02|3272.02|3309.2|3271.2|60
1601206200000|2020-09-27 11:30:00|3311.5|3273.5|3311.54|3273.54|3311.61|3273.61|3311.48|3273.48|13
1601206500000|2020-09-27 11:35:00|3311.53|3273.53|3309.62|3271.62|3311.64|3273.64|3309.56|3271.56|231
1601206800000|2020-09-27 11:40:00|3309.61|3271.61|3305.45|3267.45|3309.63|3271.63|3305.18|3267.18|251
1601207100000|2020-09-27 11:45:00|3305.5|3267.5|3304.52|3266.52|3305.5|3267.5|3304.42|3266.42|239
1601207400000|2020-09-27 11:50:00|3304.53|3266.53|3300.89|3262.89|3304.71|3266.71|3300.21|3262.21|256
1601207700000|2020-09-27 11:55:00|3300.91|3262.91|3293.89|3255.89|3301.5|3263.5|3293.55|3255.55|268
1601208000000|2020-09-27 12:00:00|3294.15|3256.15|3288.38|3250.38|3294.34|3256.34|3278.64|3240.64|288
1601208300000|2020-09-27 12:05:00|3288.47|3250.47|3301.78|3263.78|3303.18|3265.18|3288.47|3250.47|286
1601208600000|2020-09-27 12:10:00|3301.8|3263.8|3303.61|3265.61|3304.91|3266.91|3301.78|3263.78|266
1601208900000|2020-09-27 12:15:00|3303.88|3265.88|3310.21|3272.21|3310.6|3272.6|3303.03|3265.03|276
1601209200000|2020-09-27 12:20:00|3310.24|3272.24|3311.63|3273.63|3313.78|3275.78|3310.24|3272.24|257
1601209500000|2020-09-27 12:25:00|3311.58|3273.58|3308.87|3270.87|3311.78|3273.78|3308.86|3270.86|265
1601209800000|2020-09-27 12:30:00|3308.84|3270.84|3309.24|3271.24|3310.73|3272.73|3307.77|3269.77|252
1601210100000|2020-09-27 12:35:00|3309.36|3271.36|3307.31|3269.31|3309.56|3271.56|3306.63|3268.63|264
1601210400000|2020-09-27 12:40:00|3307.34|3269.34|3306.67|3268.67|3309.06|3271.06|3306.67|3268.67|254
1601210700000|2020-09-27 12:45:00|3306.59|3268.59|3309.34|3271.34|3309.34|3271.34|3306.55|3268.55|267
1601211000000|2020-09-27 12:50:00|3309.37|3271.37|3311.25|3273.25|3311.55|3273.55|3309.33|3271.33|252
1601211300000|2020-09-27 12:55:00|3311.24|3273.24|3313.75|3275.75|3314.1|3276.1|3311.24|3273.24|257
1601211600000|2020-09-27 13:00:00|3313.76|3275.76|3310.56|3272.56|3313.76|3275.76|3310.32|3272.32|265
1601211900000|2020-09-27 13:05:00|3310.53|3272.53|3311.15|3273.15|3311.41|3273.41|3310.3|3272.3|236
1601212200000|2020-09-27 13:10:00|3311.2|3273.2|3311.88|3273.88|3311.91|3273.91|3309.02|3271.02|248
1601212500000|2020-09-27 13:15:00|3311.84|3273.84|3309.04|3271.04|3311.88|3273.88|3308.53|3270.53|243
1601212800000|2020-09-27 13:20:00|3309.05|3271.05|3311.31|3273.31|3311.42|3273.42|3308.91|3270.91|259
1601213100000|2020-09-27 13:25:00|3311.53|3273.53|3317.41|3279.41|3317.41|3279.41|3311.53|3273.53|272
1601213400000|2020-09-27 13:30:00|3317.45|3279.45|3318.18|3280.18|3318.54|3280.54|3316.92|3278.92|277
1601213700000|2020-09-27 13:35:00|3318.14|3280.14|3318.16|3280.16|3318.28|3280.28|3316.26|3278.26|244
1601214000000|2020-09-27 13:40:00|3318.15|3280.15|3319.58|3281.58|3319.58|3281.58|3317.98|3279.98|266
1601214300000|2020-09-27 13:45:00|3319.65|3281.65|3322.07|3284.07|3322.07|3284.07|3319.63|3281.63|263
1601214600000|2020-09-27 13:50:00|3322.16|3284.16|3318.27|3280.27|3322.2|3284.2|3318.19|3280.19|242
1601214900000|2020-09-27 13:55:00|3318.25|3280.25|3320.21|3282.21|3320.21|3282.21|3317.51|3279.51|248
1601215200000|2020-09-27 14:00:00|3320.19|3282.19|3322.72|3284.72|3322.84|3284.84|3317.22|3279.22|251
1601215500000|2020-09-27 14:05:00|3322.73|3284.73|3319.93|3281.93|3323|3285|3319.51|3281.51|252
1601215800000|2020-09-27 14:10:00|3320.04|3282.04|3314.99|3276.99|3321|3283|3314.99|3276.99|259
1601216100000|2020-09-27 14:15:00|3315.01|3277.01|3312.87|3274.87|3315.16|3277.16|3312.49|3274.49|264
1601216400000|2020-09-27 14:20:00|3312.88|3274.88|3312.28|3274.28|3314.89|3276.89|3312.22|3274.22|247
1601216700000|2020-09-27 14:25:00|3312.31|3274.31|3310.78|3272.78|3312.39|3274.39|3309.58|3271.58|260
1601217000000|2020-09-27 14:30:00|3310.79|3272.79|3312.08|3274.08|3312.74|3274.74|3309.83|3271.83|261
1601217300000|2020-09-27 14:35:00|3312.14|3274.14|3314.24|3276.24|3314.86|3276.86|3312.14|3274.14|259
1601217600000|2020-09-27 14:40:00|3314.15|3276.15|3311.72|3273.72|3314.28|3276.28|3310.59|3272.59|236
1601217900000|2020-09-27 14:45:00|3311.67|3273.67|3312.14|3274.14|3313.13|3275.13|3310.96|3272.96|235
1601218200000|2020-09-27 14:50:00|3312.19|3274.19|3312.38|3274.38|3312.6|3274.6|3311.19|3273.19|229
1601218500000|2020-09-27 14:55:00|3312.41|3274.41|3314.09|3276.09|3314.64|3276.64|3312.01|3274.01|245
1601218800000|2020-09-27 15:00:00|3314.05|3276.05|3309.52|3271.52|3314.06|3276.06|3309.38|3271.38|249
1601219100000|2020-09-27 15:05:00|3309.39|3271.39|3309.98|3271.98|3309.99|3271.99|3307.63|3269.63|268
1601219400000|2020-09-27 15:10:00|3310.04|3272.04|3309.77|3271.77|3315.31|3277.31|3309.38|3271.38|273
1601219700000|2020-09-27 15:15:00|3309.93|3271.93|3306.01|3268.01|3309.99|3271.99|3305.63|3267.63|264
1601220000000|2020-09-27 15:20:00|3305.91|3267.91|3297.43|3259.43|3305.91|3267.91|3296.84|3258.84|268
1601220300000|2020-09-27 15:25:00|3297.42|3259.42|3302.3|3264.3|3302.3|3264.3|3297.42|3259.42|264
1601220600000|2020-09-27 15:30:00|3302.39|3264.39|3302.29|3264.29|3302.89|3264.89|3298.93|3260.93|276
1601220900000|2020-09-27 15:35:00|3302.38|3264.38|3316.92|3278.92|3316.98|3278.98|3302.37|3264.37|286
1601221200000|2020-09-27 15:40:00|3316.86|3278.86|3337.29|3299.29|3337.56|3299.56|3316.86|3278.86|284
1601221500000|2020-09-27 15:45:00|3337.34|3299.34|3339.67|3301.67|3346.81|3308.81|3337.25|3299.25|287
1601221800000|2020-09-27 15:50:00|3339.59|3301.59|3360.14|3322.14|3360.14|3322.14|3339.59|3301.59|274
1601222100000|2020-09-27 15:55:00|3360.09|3322.09|3360.02|3322.02|3362.24|3324.24|3355.07|3317.07|285
1601222400000|2020-09-27 16:00:00|3360.19|3322.19|3364.58|3326.58|3372.89|3334.89|3359.11|3321.11|289
1601222700000|2020-09-27 16:05:00|3364.39|3326.39|3360.88|3322.88|3367.58|3329.58|3360.28|3322.28|286
1601223000000|2020-09-27 16:10:00|3360.98|3322.98|3366.49|3328.49|3367.31|3329.31|3360.45|3322.45|273
1601223300000|2020-09-27 16:15:00|3366.65|3328.65|3373.79|3335.79|3374.22|3336.22|3366.49|3328.49|274
1601223600000|2020-09-27 16:20:00|3373.42|3335.42|3362.9|3324.9|3375.95|3337.95|3362.9|3324.9|292
1601223900000|2020-09-27 16:25:00|3362.87|3324.87|3364.39|3326.39|3366.27|3328.27|3362.04|3324.04|270
1601224200000|2020-09-27 16:30:00|3364.43|3326.43|3362.33|3324.33|3368.35|3330.35|3361.78|3323.78|275
1601224500000|2020-09-27 16:35:00|3362.4|3324.4|3361.18|3323.18|3362.4|3324.4|3360.27|3322.27|262
1601224800000|2020-09-27 16:40:00|3361.02|3323.02|3364.89|3326.89|3366.82|3328.82|3361.02|3323.02|264
1601225100000|2020-09-27 16:45:00|3364.96|3326.96|3362.79|3324.79|3365.28|3327.28|3362.43|3324.43|261
1601225400000|2020-09-27 16:50:00|3362.83|3324.83|3352.67|3314.67|3362.83|3324.83|3352.67|3314.67|278
1601225700000|2020-09-27 16:55:00|3352.45|3314.45|3351.68|3313.68|3352.86|3314.86|3350.13|3312.13|267
1601226000000|2020-09-27 17:00:00|3351.69|3313.69|3350.84|3312.84|3355.27|3317.27|3350.81|3312.81|273
1601226300000|2020-09-27 17:05:00|3350.75|3312.75|3351.84|3313.84|3353.09|3315.09|3350.64|3312.64|257
1601226600000|2020-09-27 17:10:00|3351.74|3313.74|3345.85|3307.85|3351.82|3313.82|3345.04|3307.04|270
1601226900000|2020-09-27 17:15:00|3345.88|3307.88|3345.51|3307.51|3347.69|3309.69|3345.45|3307.45|265
1601227200000|2020-09-27 17:20:00|3345.54|3307.54|3347.94|3309.94|3348.93|3310.93|3345.48|3307.48|255
1601227500000|2020-09-27 17:25:00|3347.9|3309.9|3345.43|3307.43|3347.9|3309.9|3344.01|3306.01|253
1601227800000|2020-09-27 17:30:00|3345.41|3307.41|3350.1|3312.1|3350.1|3312.1|3344.04|3306.04|263
1601228100000|2020-09-27 17:35:00|3350.3|3312.3|3352.86|3314.86|3353.73|3315.73|3350.22|3312.22|279
1601228400000|2020-09-27 17:40:00|3352.79|3314.79|3352|3314|3353.72|3315.72|3351.43|3313.43|262
1601228700000|2020-09-27 17:45:00|3352.01|3314.01|3348.47|3310.47|3352.1|3314.1|3347.71|3309.71|268
1601229000000|2020-09-27 17:50:00|3348.59|3310.59|3347.85|3309.85|3349.49|3311.49|3347.24|3309.24|257
1601229300000|2020-09-27 17:55:00|3347.83|3309.83|3349.02|3311.02|3350.72|3312.72|3347.83|3309.83|264
1601229600000|2020-09-27 18:00:00|3348.97|3310.97|3354.24|3316.24|3354.69|3316.69|3348.94|3310.94|260
1601229900000|2020-09-27 18:05:00|3354.22|3316.22|3358.33|3320.33|3358.76|3320.76|3353.41|3315.41|256
1601230200000|2020-09-27 18:10:00|3358.14|3320.14|3354.9|3316.9|3358.14|3320.14|3353.47|3315.47|267
1601230500000|2020-09-27 18:15:00|3354.89|3316.89|3354.06|3316.06|3356.02|3318.02|3353.96|3315.96|257
1601230800000|2020-09-27 18:20:00|3354.05|3316.05|3355.11|3317.11|3355.11|3317.11|3353.04|3315.04|250
1601231100000|2020-09-27 18:25:00|3355.18|3317.18|3354.35|3316.35|3355.53|3317.53|3353.97|3315.97|253
1601231400000|2020-09-27 18:30:00|3354.37|3316.37|3356.65|3318.65|3356.72|3318.72|3354.03|3316.03|247
1601231700000|2020-09-27 18:35:00|3356.66|3318.66|3353.95|3315.95|3357.5|3319.5|3353.95|3315.95|239
1601232000000|2020-09-27 18:40:00|3354|3316|3349.82|3311.82|3354.02|3316.02|3349.08|3311.08|253
1601232300000|2020-09-27 18:45:00|3350.05|3312.05|3350.25|3312.25|3351.68|3313.68|3349.94|3311.94|244
1601232600000|2020-09-27 18:50:00|3350.22|3312.22|3351.29|3313.29|3352.04|3314.04|3349.92|3311.92|257
1601232900000|2020-09-27 18:55:00|3351.31|3313.31|3342.41|3304.41|3351.5|3313.5|3341.25|3303.25|271
1601233200000|2020-09-27 19:00:00|3342.4|3304.4|3347.66|3309.66|3347.66|3309.66|3341.72|3303.72|263
1601233500000|2020-09-27 19:05:00|3347.64|3309.64|3351.75|3313.75|3351.75|3313.75|3346.49|3308.49|263
1601233800000|2020-09-27 19:10:00|3351.89|3313.89|3355.29|3317.29|3356.12|3318.12|3351.49|3313.49|255
1601234100000|2020-09-27 19:15:00|3355.24|3317.24|3353.39|3315.39|3355.9|3317.9|3352.43|3314.43|259
1601234400000|2020-09-27 19:20:00|3353.4|3315.4|3353.12|3315.12|3354.44|3316.44|3352.26|3314.26|247
1601234700000|2020-09-27 19:25:00|3353|3315|3348.15|3310.15|3353|3315|3348.15|3310.15|241
1601235000000|2020-09-27 19:30:00|3348.18|3310.18|3343.01|3305.01|3348.21|3310.21|3342.87|3304.87|257
1601235300000|2020-09-27 19:35:00|3343|3305|3342.3|3304.3|3343.16|3305.16|3340.79|3302.79|269
1601235600000|2020-09-27 19:40:00|3342.29|3304.29|3343.61|3305.61|3343.71|3305.71|3340.22|3302.22|266
1601235900000|2020-09-27 19:45:00|3343.6|3305.6|3346.39|3308.39|3347.01|3309.01|3343.46|3305.46|260
1601236200000|2020-09-27 19:50:00|3346.47|3308.47|3352.63|3314.63|3353.29|3315.29|3346.34|3308.34|263
1601236500000|2020-09-27 19:55:00|3352.66|3314.66|3352.79|3314.79|3353.15|3315.15|3350.19|3312.19|263
1601236800000|2020-09-27 20:00:00|3352.8|3314.8|3350.26|3312.26|3352.89|3314.89|3350.22|3312.22|247
1601237100000|2020-09-27 20:05:00|3350.36|3312.36|3351.05|3313.05|3352.54|3314.54|3349.95|3311.95|264
1601237400000|2020-09-27 20:10:00|3351.08|3313.08|3354.47|3316.47|3354.62|3316.62|3351.07|3313.07|268
1601237700000|2020-09-27 20:15:00|3354.48|3316.48|3353.39|3315.39|3354.48|3316.48|3353.21|3315.21|250
1601238000000|2020-09-27 20:20:00|3353.36|3315.36|3349.45|3311.45|3353.36|3315.36|3348.66|3310.66|250
1601238300000|2020-09-27 20:25:00|3349.5|3311.5|3353.31|3315.31|3353.31|3315.31|3349.5|3311.5|255
1601238600000|2020-09-27 20:30:00|3353.35|3315.35|3350.93|3312.93|3353.66|3315.66|3350.93|3312.93|255
1601238900000|2020-09-27 20:35:00|3350.91|3312.91|3351.37|3313.37|3352.32|3314.32|3350.14|3312.14|252
1601239200000|2020-09-27 20:40:00|3351.39|3313.39|3351.39|3313.39|3352.31|3314.31|3350.47|3312.47|240
1601239500000|2020-09-27 20:45:00|3351.34|3313.34|3354.04|3316.04|3354.04|3316.04|3350.67|3312.67|246
1601239800000|2020-09-27 20:50:00|3354.02|3316.02|3349.55|3311.55|3354.02|3316.02|3349.55|3311.55|251
1601240100000|2020-09-27 20:55:00|3349.48|3311.48|3350.61|3312.61|3350.61|3312.61|3348.76|3310.76|242
1601240400000|2020-09-27 21:00:00|3350.59|3312.59|3350.08|3312.08|3350.72|3312.72|3349.51|3311.51|218
1601240700000|2020-09-27 21:05:00|3350.06|3312.06|3343.07|3305.07|3351.97|3313.97|3342.8|3304.8|261
1601241000000|2020-09-27 21:10:00|3343.05|3305.05|3343.13|3305.13|3343.58|3305.58|3342.79|3304.79|246
1601241300000|2020-09-27 21:15:00|3343.05|3305.05|3343.63|3305.63|3343.85|3305.85|3342.88|3304.88|235
1601241600000|2020-09-27 21:20:00|3343.62|3305.62|3341.6|3303.6|3344.19|3306.19|3341.6|3303.6|241
1601241900000|2020-09-27 21:25:00|3341.68|3303.68|3341.93|3303.93|3342.21|3304.21|3339.89|3301.89|260
1601242200000|2020-09-27 21:30:00|3342|3304|3343.26|3305.26|3343.37|3305.37|3341.95|3303.95|244
1601242500000|2020-09-27 21:35:00|3343.3|3305.3|3351.71|3313.71|3351.71|3313.71|3343.3|3305.3|262
1601242800000|2020-09-27 21:40:00|3351.65|3313.65|3352.37|3314.37|3352.7|3314.7|3351.36|3313.36|244
1601243100000|2020-09-27 21:45:00|3352.35|3314.35|3351.8|3313.8|3353.76|3315.76|3351.79|3313.79|238
1601243400000|2020-09-27 21:50:00|3351.76|3313.76|3351.95|3313.95|3352.47|3314.47|3351.27|3313.27|223
1601243700000|2020-09-27 21:55:00|3351.96|3313.96|3345.37|3307.37|3352.27|3314.27|3344.88|3306.88|264
1601244000000|2020-09-27 22:00:00|3345.51|3307.51|3353.21|3315.21|3353.21|3315.21|3345.51|3307.51|273
1601244300000|2020-09-27 22:05:00|3353.2|3315.2|3359.11|3321.11|3359.31|3321.31|3353.2|3315.2|254
1601244600000|2020-09-27 22:10:00|3359.09|3321.09|3359.83|3321.83|3360.04|3322.04|3358.17|3320.17|251
1601244900000|2020-09-27 22:15:00|3359.85|3321.85|3361.11|3323.11|3362.58|3324.58|3359.81|3321.81|264
1601245200000|2020-09-27 22:20:00|3361.06|3323.06|3361.94|3323.94|3363.33|3325.33|3361.06|3323.06|246
1601245500000|2020-09-27 22:25:00|3362|3324|3360.24|3322.24|3362.99|3324.99|3359.95|3321.95|253
1601245800000|2020-09-27 22:30:00|3360.22|3322.22|3359.8|3321.8|3364.71|3326.71|3359.79|3321.79|265
1601246100000|2020-09-27 22:35:00|3359.79|3321.79|3356.77|3318.77|3359.82|3321.82|3356.11|3318.11|249
1601246400000|2020-09-27 22:40:00|3356.93|3318.93|3359.9|3321.9|3361.02|3323.02|3356.93|3318.93|256
1601246700000|2020-09-27 22:45:00|3359.91|3321.91|3358.99|3320.99|3360.24|3322.24|3357.35|3319.35|247
1601247000000|2020-09-27 22:50:00|3358.98|3320.98|3358.02|3320.02|3358.98|3320.98|3354.89|3316.89|255
1601247300000|2020-09-27 22:55:00|3358.17|3320.17|3357.95|3319.95|3358.69|3320.69|3356.6|3318.6|249
1601247600000|2020-09-27 23:00:00|3358.01|3320.01|3355.67|3317.67|3360.97|3322.97|3355.64|3317.64|254
1601247900000|2020-09-27 23:05:00|3355.22|3317.22|3351.6|3313.6|3355.24|3317.24|3351.37|3313.37|243
1601248200000|2020-09-27 23:10:00|3351.57|3313.57|3351.48|3313.48|3352.77|3314.77|3349.66|3311.66|254
1601248500000|2020-09-27 23:15:00|3351.57|3313.57|3352.23|3314.23|3353.26|3315.26|3351.47|3313.47|223
1601248800000|2020-09-27 23:20:00|3352.22|3314.22|3352.52|3314.52|3353.23|3315.23|3350.73|3312.73|245
1601249100000|2020-09-27 23:25:00|3352.46|3314.46|3357.46|3319.46|3357.46|3319.46|3352.46|3314.46|242
1601249400000|2020-09-27 23:30:00|3357.61|3319.61|3360.84|3322.84|3360.94|3322.94|3357.58|3319.58|248
1601249700000|2020-09-27 23:35:00|3360.8|3322.8|3368.47|3330.47|3368.5|3330.5|3360.8|3322.8|252
1601250000000|2020-09-27 23:40:00|3368.46|3330.46|3374.12|3336.12|3375.91|3337.91|3367.64|3329.64|248
1601250300000|2020-09-27 23:45:00|3374.14|3336.14|3372.6|3334.6|3377.16|3339.16|3370.16|3332.16|272
1601250600000|2020-09-27 23:50:00|3372.64|3334.64|3373.82|3335.82|3373.86|3335.86|3371.5|3333.5|263
1601250900000|2020-09-27 23:55:00|3373.8|3335.8|3377.61|3339.61|3377.99|3339.99|3373.75|3335.75|261
1601251200000|2020-09-28 00:00:00|3377.83|3339.83|3391.74|3353.74|3400.46|3362.46|3377.83|3339.83|290
1601251500000|2020-09-28 00:05:00|3391.81|3353.81|3391.3|3353.3|3397.38|3359.38|3391.3|3353.3|286
1601251800000|2020-09-28 00:10:00|3391.24|3353.24|3391.81|3353.81|3396.25|3358.25|3390.9|3352.9|286
1601252100000|2020-09-28 00:15:00|3391.74|3353.74|3400.55|3362.55|3401.31|3363.31|3391.42|3353.42|279
1601252400000|2020-09-28 00:20:00|3400.56|3362.56|3396.17|3358.17|3402.4|3364.4|3395.1|3357.1|279
1601252700000|2020-09-28 00:25:00|3396.35|3358.35|3400|3362|3400.25|3362.25|3396.35|3358.35|268
1601253000000|2020-09-28 00:30:00|3399.95|3361.95|3398.55|3360.55|3403.55|3365.55|3398.45|3360.45|275
1601253300000|2020-09-28 00:35:00|3398.52|3360.52|3401.35|3363.35|3401.35|3363.35|3397.88|3359.88|265
1601253600000|2020-09-28 00:40:00|3401.36|3363.36|3404.28|3366.28|3404.28|3366.28|3398.91|3360.91|279
1601253900000|2020-09-28 00:45:00|3404.89|3366.89|3403.19|3365.19|3412.49|3374.49|3401.96|3363.96|288
1601254200000|2020-09-28 00:50:00|3403.14|3365.14|3390.93|3352.93|3403.14|3365.14|3390.68|3352.68|276
1601254500000|2020-09-28 00:55:00|3391.03|3353.03|3392.61|3354.61|3394.97|3356.97|3390.9|3352.9|281
1601254800000|2020-09-28 01:00:00|3392.67|3354.67|3392.95|3354.95|3396.56|3358.56|3392.67|3354.67|271
1601255100000|2020-09-28 01:05:00|3392.92|3354.92|3395.29|3357.29|3395.29|3357.29|3390.92|3352.92|270
1601255400000|2020-09-28 01:10:00|3395.5|3357.5|3402.53|3364.53|3404.38|3366.38|3395.5|3357.5|281
1601255700000|2020-09-28 01:15:00|3402.57|3364.57|3403.13|3365.13|3403.55|3365.55|3400.92|3362.92|275
1601256000000|2020-09-28 01:20:00|3403.08|3365.08|3404.27|3366.27|3404.53|3366.53|3400.46|3362.46|275
1601256300000|2020-09-28 01:25:00|3404.28|3366.28|3401.48|3363.48|3406.02|3368.02|3400.64|3362.64|268
1601256600000|2020-09-28 01:30:00|3401.36|3363.36|3397.41|3359.41|3401.36|3363.36|3397.02|3359.02|268
1601256900000|2020-09-28 01:35:00|3397.58|3359.58|3398.88|3360.88|3401.74|3363.74|3397.58|3359.58|266
1601257200000|2020-09-28 01:40:00|3398.9|3360.9|3398.74|3360.74|3399.34|3361.34|3397.46|3359.46|264
1601257500000|2020-09-28 01:45:00|3398.67|3360.67|3399.82|3361.82|3399.85|3361.85|3396.8|3358.8|262
1601257800000|2020-09-28 01:50:00|3399.8|3361.8|3403.96|3365.96|3404.01|3366.01|3399.76|3361.76|260
1601258100000|2020-09-28 01:55:00|3404.03|3366.03|3405.96|3367.96|3406.09|3368.09|3403.36|3365.36|274
1601258400000|2020-09-28 02:00:00|3406.01|3368.01|3410.61|3372.61|3410.63|3372.63|3406.01|3368.01|272
1601258700000|2020-09-28 02:05:00|3410.65|3372.65|3408.49|3370.49|3411.77|3373.77|3408.48|3370.48|271
1601259000000|2020-09-28 02:10:00|3408.48|3370.48|3407.94|3369.94|3409.42|3371.42|3407.78|3369.78|265
1601259300000|2020-09-28 02:15:00|3407.92|3369.92|3406.74|3368.74|3410.01|3372.01|3406.57|3368.57|268
1601259600000|2020-09-28 02:20:00|3406.83|3368.83|3403.46|3365.46|3408.65|3370.65|3403.46|3365.46|263
1601259900000|2020-09-28 02:25:00|3403.52|3365.52|3400.8|3362.8|3403.68|3365.68|3400.02|3362.02|254
1601260200000|2020-09-28 02:30:00|3400.74|3362.74|3403.66|3365.66|3405.24|3367.24|3400.7|3362.7|271
1601260500000|2020-09-28 02:35:00|3403.63|3365.63|3401.93|3363.93|3404.49|3366.49|3401.93|3363.93|261
1601260800000|2020-09-28 02:40:00|3401.86|3363.86|3397.61|3359.61|3402.22|3364.22|3397.58|3359.58|260
1601261100000|2020-09-28 02:45:00|3397.62|3359.62|3400.43|3362.43|3400.68|3362.68|3396.79|3358.79|264
1601261400000|2020-09-28 02:50:00|3400.49|3362.49|3399.43|3361.43|3402.67|3364.67|3399.18|3361.18|254
1601261700000|2020-09-28 02:55:00|3399.34|3361.34|3397.16|3359.16|3400.38|3362.38|3396.32|3358.32|243
1601262000000|2020-09-28 03:00:00|3397.12|3359.12|3397.67|3359.67|3399.26|3361.26|3397.08|3359.08|259
1601262300000|2020-09-28 03:05:00|3397.72|3359.72|3391.51|3353.51|3398.07|3360.07|3389.74|3351.74|264
1601262600000|2020-09-28 03:10:00|3391.53|3353.53|3392.02|3354.02|3393|3355|3391.2|3353.2|261
1601262900000|2020-09-28 03:15:00|3392.05|3354.05|3389.57|3351.57|3392.25|3354.25|3387.56|3349.56|257
1601263200000|2020-09-28 03:20:00|3389.58|3351.58|3389.83|3351.83|3390.82|3352.82|3389.31|3351.31|243
1601263500000|2020-09-28 03:25:00|3389.92|3351.92|3385.59|3347.59|3392.31|3354.31|3385.59|3347.59|259
1601263800000|2020-09-28 03:30:00|3385.58|3347.58|3390.36|3352.36|3390.36|3352.36|3385.58|3347.58|261
1601264100000|2020-09-28 03:35:00|3390.34|3352.34|3392.04|3354.04|3393.55|3355.55|3390.3|3352.3|254
1601264400000|2020-09-28 03:40:00|3392.02|3354.02|3393.16|3355.16|3393.16|3355.16|3390.58|3352.58|266
1601264700000|2020-09-28 03:45:00|3393.18|3355.18|3393.38|3355.38|3394.05|3356.05|3391.8|3353.8|269
1601265000000|2020-09-28 03:50:00|3393.39|3355.39|3393.54|3355.54|3395.42|3357.42|3393.3|3355.3|253
1601265300000|2020-09-28 03:55:00|3393.56|3355.56|3394.26|3356.26|3395.63|3357.63|3393.3|3355.3|238
1601265600000|2020-09-28 04:00:00|3394.24|3356.24|3397.2|3359.2|3397.86|3359.86|3394.22|3356.22|253
1601265900000|2020-09-28 04:05:00|3396.98|3358.98|3394.84|3356.84|3397.02|3359.02|3393.86|3355.86|264
1601266200000|2020-09-28 04:10:00|3394.83|3356.83|3389.48|3351.48|3394.83|3356.83|3389.48|3351.48|244
1601266500000|2020-09-28 04:15:00|3389.44|3351.44|3393.55|3355.55|3393.55|3355.55|3388.31|3350.31|269
1601266800000|2020-09-28 04:20:00|3393.53|3355.53|3395.23|3357.23|3395.27|3357.27|3393.47|3355.47|231
1601267100000|2020-09-28 04:25:00|3395.24|3357.24|3396.63|3358.63|3398.69|3360.69|3394.9|3356.9|247
1601267400000|2020-09-28 04:30:00|3396.59|3358.59|3399.46|3361.46|3399.54|3361.54|3395.76|3357.76|243
1601267700000|2020-09-28 04:35:00|3399.44|3361.44|3399.02|3361.02|3399.78|3361.78|3398.12|3360.12|246
1601268000000|2020-09-28 04:40:00|3399.05|3361.05|3402.99|3364.99|3403.43|3365.43|3398.99|3360.99|257
1601268300000|2020-09-28 04:45:00|3402.96|3364.96|3402.33|3364.33|3403.27|3365.27|3401.98|3363.98|242
1601268600000|2020-09-28 04:50:00|3402.3|3364.3|3402.76|3364.76|3404.54|3366.54|3402.3|3364.3|265
1601268900000|2020-09-28 04:55:00|3402.72|3364.72|3400.86|3362.86|3403.04|3365.04|3400.86|3362.86|247
1601269200000|2020-09-28 05:00:00|3400.85|3362.85|3400.18|3362.18|3402.54|3364.54|3399.83|3361.83|260
1601269500000|2020-09-28 05:05:00|3400.17|3362.17|3398.43|3360.43|3400.86|3362.86|3398.43|3360.43|255
1601269800000|2020-09-28 05:10:00|3398.34|3360.34|3400.79|3362.79|3400.95|3362.95|3397.39|3359.39|249
1601270100000|2020-09-28 05:15:00|3400.76|3362.76|3399.28|3361.28|3400.86|3362.86|3398.47|3360.47|240
1601270400000|2020-09-28 05:20:00|3399.25|3361.25|3402.44|3364.44|3402.66|3364.66|3399.19|3361.19|266
1601270700000|2020-09-28 05:25:00|3402.43|3364.43|3404.58|3366.58|3405.1|3367.1|3402.3|3364.3|248
1601271000000|2020-09-28 05:30:00|3404.59|3366.59|3405.66|3367.66|3406.9|3368.9|3403.81|3365.81|264
1601271300000|2020-09-28 05:35:00|3405.62|3367.62|3398.9|3360.9|3405.68|3367.68|3398.9|3360.9|252
1601271600000|2020-09-28 05:40:00|3398.81|3360.81|3393.87|3355.87|3398.88|3360.88|3393.37|3355.37|260
1601271900000|2020-09-28 05:45:00|3393.85|3355.85|3389.49|3351.49|3393.85|3355.85|3389.06|3351.06|249
1601272200000|2020-09-28 05:50:00|3389.47|3351.47|3387.51|3349.51|3389.76|3351.76|3386.56|3348.56|264
1601272500000|2020-09-28 05:55:00|3387.5|3349.5|3390.25|3352.25|3390.57|3352.57|3387.38|3349.38|253
1601272800000|2020-09-28 06:00:00|3390.27|3352.27|3391.67|3353.67|3391.8|3353.8|3389.79|3351.79|240
1601273100000|2020-09-28 06:05:00|3391.65|3353.65|3389.56|3351.56|3391.65|3353.65|3389.27|3351.27|254
1601273400000|2020-09-28 06:10:00|3389.55|3351.55|3388.35|3350.35|3389.55|3351.55|3387.41|3349.41|257
1601273700000|2020-09-28 06:15:00|3388.37|3350.37|3388.93|3350.93|3390.27|3352.27|3388.34|3350.34|244
1601274000000|2020-09-28 06:20:00|3388.89|3350.89|3390.63|3352.63|3392.4|3354.4|3388.89|3350.89|232
1601274300000|2020-09-28 06:25:00|3390.46|3352.46|3392.56|3354.56|3392.56|3354.56|3389.77|3351.77|254
1601274600000|2020-09-28 06:30:00|3392.25|3354.25|3387.15|3349.15|3392.25|3354.25|3387.15|3349.15|236
1601274900000|2020-09-28 06:35:00|3386.97|3348.97|3375.68|3337.68|3386.97|3348.97|3375.62|3337.62|274
1601275200000|2020-09-28 06:40:00|3375.73|3337.73|3375.72|3337.72|3375.93|3337.93|3372.5|3334.5|272
1601275500000|2020-09-28 06:45:00|3375.77|3337.77|3374.73|3336.73|3377.62|3339.62|3374.73|3336.73|263
1601275800000|2020-09-28 06:50:00|3374.69|3336.69|3378.8|3340.8|3379.54|3341.54|3374.46|3336.46|266
1601276100000|2020-09-28 06:55:00|3378.82|3340.82|3377.87|3339.87|3379.17|3341.17|3377.57|3339.57|251
1601276400000|2020-09-28 07:00:00|3377.88|3339.88|3372.03|3334.03|3378.73|3340.73|3372|3334|265
1601276700000|2020-09-28 07:05:00|3372.21|3334.21|3365.61|3327.61|3372.33|3334.33|3364.68|3326.68|278
1601277000000|2020-09-28 07:10:00|3365.51|3327.51|3366.67|3328.67|3366.79|3328.79|3364.56|3326.56|267
1601277300000|2020-09-28 07:15:00|3366.64|3328.64|3368.56|3330.56|3368.56|3330.56|3366.09|3328.09|257
1601277600000|2020-09-28 07:20:00|3368.65|3330.65|3371.32|3333.32|3371.33|3333.33|3368.65|3330.65|276
1601277900000|2020-09-28 07:25:00|3371.28|3333.28|3374.67|3336.67|3374.71|3336.71|3371.28|3333.28|270
1601278200000|2020-09-28 07:30:00|3374.65|3336.65|3375.25|3337.25|3375.88|3337.88|3374.38|3336.38|246
1601278500000|2020-09-28 07:35:00|3375.24|3337.24|3379.8|3341.8|3379.96|3341.96|3375.24|3337.24|277
1601278800000|2020-09-28 07:40:00|3380.01|3342.01|3388.96|3350.96|3389.02|3351.02|3379.8|3341.8|273
1601279100000|2020-09-28 07:45:00|3388.91|3350.91|3387.15|3349.15|3390.65|3352.65|3386.92|3348.92|258
1601279400000|2020-09-28 07:50:00|3387.13|3349.13|3386.62|3348.62|3388.88|3350.88|3386.06|3348.06|272
1601279700000|2020-09-28 07:55:00|3386.63|3348.63|3382.11|3344.11|3388.05|3350.05|3381.71|3343.71|270
1601280000000|2020-09-28 08:00:00|3382.12|3344.12|3383.64|3345.64|3385.94|3347.94|3382.03|3344.03|279
1601280300000|2020-09-28 08:05:00|3383.58|3345.58|3386.31|3348.31|3387.21|3349.21|3383.58|3345.58|277
1601280600000|2020-09-28 08:10:00|3386.37|3348.37|3388.24|3350.24|3389.02|3351.02|3386.37|3348.37|257
1601280900000|2020-09-28 08:15:00|3388.2|3350.2|3377.3|3339.3|3388.22|3350.22|3376.85|3338.85|268
1601281200000|2020-09-28 08:20:00|3377.24|3339.24|3383.36|3345.36|3383.64|3345.64|3376.89|3338.89|272
1601281500000|2020-09-28 08:25:00|3383.38|3345.38|3387.56|3349.56|3387.76|3349.76|3383.34|3345.34|274
1601281800000|2020-09-28 08:30:00|3387.65|3349.65|3394.23|3356.23|3394.94|3356.94|3387.63|3349.63|265
1601282100000|2020-09-28 08:35:00|3394.24|3356.24|3391.91|3353.91|3394.4|3356.4|3390.95|3352.95|253
1601282400000|2020-09-28 08:40:00|3391.93|3353.93|3397.75|3359.75|3397.96|3359.96|3391.93|3353.93|279
1601282700000|2020-09-28 08:45:00|3397.76|3359.76|3391.29|3353.29|3399.14|3361.14|3391.27|3353.27|267
1601283000000|2020-09-28 08:50:00|3391.35|3353.35|3383.09|3345.09|3391.35|3353.35|3382.36|3344.36|277
1601283300000|2020-09-28 08:55:00|3383.11|3345.11|3383.84|3345.84|3385.34|3347.34|3382.85|3344.85|270
1601283600000|2020-09-28 09:00:00|3383.85|3345.85|3385.26|3347.26|3386.99|3348.99|3381.44|3343.44|268
1601283900000|2020-09-28 09:05:00|3385.3|3347.3|3386.26|3348.26|3386.59|3348.59|3384.55|3346.55|258
1601284200000|2020-09-28 09:10:00|3386.54|3348.54|3391.66|3353.66|3391.83|3353.83|3385.72|3347.72|262
1601284500000|2020-09-28 09:15:00|3391.74|3353.74|3388.16|3350.16|3392.03|3354.03|3387.93|3349.93|271
1601284800000|2020-09-28 09:20:00|3388.14|3350.14|3389.61|3351.61|3390.76|3352.76|3388.14|3350.14|243
1601285100000|2020-09-28 09:25:00|3389.57|3351.57|3387.57|3349.57|3389.57|3351.57|3385.09|3347.09|262
1601285400000|2020-09-28 09:30:00|3387.67|3349.67|3384.02|3346.02|3387.73|3349.73|3383.82|3345.82|264
1601285700000|2020-09-28 09:35:00|3383.96|3345.96|3382.15|3344.15|3383.96|3345.96|3379.51|3341.51|264
1601286000000|2020-09-28 09:40:00|3382.1|3344.1|3381.78|3343.78|3383.66|3345.66|3381.74|3343.74|254
1601286300000|2020-09-28 09:45:00|3381.82|3343.82|3382.62|3344.62|3382.88|3344.88|3380.6|3342.6|256
1601286600000|2020-09-28 09:50:00|3382.83|3344.83|3385.55|3347.55|3386.02|3348.02|3382.83|3344.83|251
1601286900000|2020-09-28 09:55:00|3385.56|3347.56|3386.7|3348.7|3387.96|3349.96|3385.53|3347.53|246
1601287200000|2020-09-28 10:00:00|3386.67|3348.67|3385.35|3347.35|3386.7|3348.7|3378.97|3340.97|276
1601287500000|2020-09-28 10:05:00|3385.38|3347.38|3392.8|3354.8|3393.72|3355.72|3385.37|3347.37|284
1601287800000|2020-09-28 10:10:00|3392.78|3354.78|3398.73|3360.73|3398.89|3360.89|3392.78|3354.78|269
1601288100000|2020-09-28 10:15:00|3398.74|3360.74|3404.04|3366.04|3404.34|3366.34|3398.74|3360.74|280
1601288400000|2020-09-28 10:20:00|3404.11|3366.11|3403.9|3365.9|3404.42|3366.42|3400.89|3362.89|266
1601288700000|2020-09-28 10:25:00|3403.87|3365.87|3404.29|3366.29|3406.09|3368.09|3402.58|3364.58|265
1601289000000|2020-09-28 10:30:00|3404.28|3366.28|3407.01|3369.01|3407.42|3369.42|3404.28|3366.28|277
1601289300000|2020-09-28 10:35:00|3406.51|3368.51|3404.79|3366.79|3407.26|3369.26|3404.78|3366.78|261
1601289600000|2020-09-28 10:40:00|3404.6|3366.6|3402.04|3364.04|3404.74|3366.74|3401.53|3363.53|261
1601289900000|2020-09-28 10:45:00|3402.01|3364.01|3400.88|3362.88|3402.75|3364.75|3399.55|3361.55|244
1601290200000|2020-09-28 10:50:00|3400.86|3362.86|3404.66|3366.66|3405.65|3367.65|3400.86|3362.86|255
1601290500000|2020-09-28 10:55:00|3404.64|3366.64|3403.61|3365.61|3405.25|3367.25|3403.58|3365.58|263
1601290800000|2020-09-28 11:00:00|3403.6|3365.6|3410.38|3372.38|3412.14|3374.14|3403.57|3365.57|275
1601291100000|2020-09-28 11:05:00|3410.34|3372.34|3412.52|3374.52|3413.72|3375.72|3410.34|3372.34|270
1601291400000|2020-09-28 11:10:00|3412.57|3374.57|3407.59|3369.59|3412.6|3374.6|3407.21|3369.21|268
1601291700000|2020-09-28 11:15:00|3407.56|3369.56|3401.14|3363.14|3407.56|3369.56|3400.99|3362.99|268
1601292000000|2020-09-28 11:20:00|3401.13|3363.13|3396.38|3358.38|3401.13|3363.13|3396.38|3358.38|264
1601292300000|2020-09-28 11:25:00|3396.32|3358.32|3390.8|3352.8|3397.7|3359.7|3390.6|3352.6|274
1601292600000|2020-09-28 11:30:00|3390.73|3352.73|3392.91|3354.91|3393.29|3355.29|3390.37|3352.37|277
1601292900000|2020-09-28 11:35:00|3392.88|3354.88|3396.57|3358.57|3396.82|3358.82|3391.64|3353.64|267
1601293200000|2020-09-28 11:40:00|3396.63|3358.63|3395.64|3357.64|3396.71|3358.71|3394.39|3356.39|259
1601293500000|2020-09-28 11:45:00|3395.6|3357.6|3401.4|3363.4|3401.41|3363.41|3393.79|3355.79|256
1601293800000|2020-09-28 11:50:00|3401.47|3363.47|3397.61|3359.61|3401.48|3363.48|3397.61|3359.61|265
1601294100000|2020-09-28 11:55:00|3397.64|3359.64|3399.13|3361.13|3399.33|3361.33|3395.94|3357.94|255
1601294400000|2020-09-28 12:00:00|3399.29|3361.29|3395.38|3357.38|3399.42|3361.42|3394.08|3356.08|262
1601294700000|2020-09-28 12:05:00|3395.35|3357.35|3405.63|3367.63|3406|3368|3395.14|3357.14|277
1601295000000|2020-09-28 12:10:00|3405.52|3367.52|3408.6|3370.6|3410.8|3372.8|3403.38|3365.38|277
1601295300000|2020-09-28 12:15:00|3408.61|3370.61|3410.31|3372.31|3411.91|3373.91|3407.62|3369.62|272
1601295600000|2020-09-28 12:20:00|3410.19|3372.19|3410.64|3372.64|3411.5|3373.5|3408.71|3370.71|266
1601295900000|2020-09-28 12:25:00|3410.63|3372.63|3408.87|3370.87|3411.72|3373.72|3408.2|3370.2|255
1601296200000|2020-09-28 12:30:00|3408.9|3370.9|3430.85|3392.85|3430.85|3392.85|3408.74|3370.74|282
1601296500000|2020-09-28 12:35:00|3431.41|3393.41|3428.53|3390.53|3445.05|3407.05|3428.46|3390.46|294
1601296800000|2020-09-28 12:40:00|3428.39|3390.39|3415.47|3377.47|3430.55|3392.55|3410.79|3372.79|287
1601297100000|2020-09-28 12:45:00|3415.48|3377.48|3417.71|3379.71|3417.72|3379.72|3410.39|3372.39|280
1601297400000|2020-09-28 12:50:00|3417.73|3379.73|3426.38|3388.38|3426.38|3388.38|3417.73|3379.73|281
1601297700000|2020-09-28 12:55:00|3426.58|3388.58|3426.2|3388.2|3427.49|3389.49|3425.47|3387.47|275
1601298000000|2020-09-28 13:00:00|3426.14|3388.14|3421.91|3383.91|3427.92|3389.92|3421.1|3383.1|280
1601298300000|2020-09-28 13:05:00|3421.94|3383.94|3428.43|3390.43|3428.43|3390.43|3421.7|3383.7|284
1601298600000|2020-09-28 13:10:00|3428.42|3390.42|3434.25|3396.25|3437.06|3399.06|3427.35|3389.35|288
1601298900000|2020-09-28 13:15:00|3434.05|3396.05|3434.07|3396.07|3435.93|3397.93|3433.21|3395.21|273
1601299200000|2020-09-28 13:20:00|3434.1|3396.1|3429.41|3391.41|3434.45|3396.45|3428.84|3390.84|273
1601299500000|2020-09-28 13:25:00|3429.4|3391.4|3430.54|3392.54|3431.29|3393.29|3428.78|3390.78|266
1601299800000|2020-09-28 13:30:00|3430.44|3392.44|3431.14|3393.14|3431.16|3393.16|3426.16|3388.16|277
1601300100000|2020-09-28 13:35:00|3431.15|3393.15|3430.41|3392.41|3434.52|3396.52|3426.89|3388.89|281
1601300400000|2020-09-28 13:40:00|3430.34|3392.34|3426.68|3388.68|3433.74|3395.74|3426.68|3388.68|276
1601300700000|2020-09-28 13:45:00|3426.65|3388.65|3417.87|3379.87|3426.68|3388.68|3417.37|3379.37|281
1601301000000|2020-09-28 13:50:00|3417.75|3379.75|3415.5|3377.5|3419.41|3381.41|3415.24|3377.24|277
1601301300000|2020-09-28 13:55:00|3415.52|3377.52|3418.4|3380.4|3418.84|3380.84|3415.52|3377.52|278
1601301600000|2020-09-28 14:00:00|3418.43|3380.43|3421.73|3383.73|3421.96|3383.96|3416.27|3378.27|276
1601301900000|2020-09-28 14:05:00|3421.8|3383.8|3417.92|3379.92|3422.13|3384.13|3417.9|3379.9|261
1601302200000|2020-09-28 14:10:00|3417.88|3379.88|3424.91|3386.91|3424.91|3386.91|3417.81|3379.81|277
1601302500000|2020-09-28 14:15:00|3424.97|3386.97|3427.99|3389.99|3428.28|3390.28|3424.97|3386.97|264
1601302800000|2020-09-28 14:20:00|3427.95|3389.95|3428.44|3390.44|3429.87|3391.87|3426.22|3388.22|273
1601303100000|2020-09-28 14:25:00|3428.45|3390.45|3425.95|3387.95|3428.8|3390.8|3425.95|3387.95|266
1601303400000|2020-09-28 14:30:00|3425.85|3387.85|3427.11|3389.11|3428.08|3390.08|3424.31|3386.31|262
1601303700000|2020-09-28 14:35:00|3427.13|3389.13|3419.04|3381.04|3427.25|3389.25|3418.54|3380.54|274
1601304000000|2020-09-28 14:40:00|3419.15|3381.15|3420.64|3382.64|3422.22|3384.22|3419.15|3381.15|268
1601304300000|2020-09-28 14:45:00|3420.67|3382.67|3416.32|3378.32|3422.01|3384.01|3415.95|3377.95|267
1601304600000|2020-09-28 14:50:00|3416.35|3378.35|3415.99|3377.99|3416.92|3378.92|3413.94|3375.94|276
1601304900000|2020-09-28 14:55:00|3416.05|3378.05|3412.09|3374.09|3416.55|3378.55|3412.09|3374.09|258
1601305200000|2020-09-28 15:00:00|3412.15|3374.15|3421.59|3383.59|3422|3384|3409.66|3371.66|274
1601305500000|2020-09-28 15:05:00|3421.58|3383.58|3422.91|3384.91|3423.18|3385.18|3421.54|3383.54|265
1601305800000|2020-09-28 15:10:00|3422.9|3384.9|3426.61|3388.61|3426.63|3388.63|3421.22|3383.22|263
1601306100000|2020-09-28 15:15:00|3426.75|3388.75|3429.27|3391.27|3429.37|3391.37|3426.17|3388.17|269
1601306400000|2020-09-28 15:20:00|3429.25|3391.25|3429.32|3391.32|3429.33|3391.33|3427.03|3389.03|279
1601306700000|2020-09-28 15:25:00|3429.25|3391.25|3428.12|3390.12|3430.84|3392.84|3426.34|3388.34|272
1601307000000|2020-09-28 15:30:00|3428.01|3390.01|3427.89|3389.89|3430.34|3392.34|3427.59|3389.59|268
1601307300000|2020-09-28 15:35:00|3427.92|3389.92|3429.42|3391.42|3431.09|3393.09|3427.65|3389.65|254
1601307600000|2020-09-28 15:40:00|3429.43|3391.43|3429.92|3391.92|3432.22|3394.22|3429|3391|266
1601307900000|2020-09-28 15:45:00|3429.84|3391.84|3428.43|3390.43|3432.36|3394.36|3428.25|3390.25|259
1601308200000|2020-09-28 15:50:00|3428.49|3390.49|3426.99|3388.99|3429.06|3391.06|3426.59|3388.59|275
1601308500000|2020-09-28 15:55:00|3427.05|3389.05|3427.92|3389.92|3428.61|3390.61|3426.17|3388.17|282
1601308800000|2020-09-28 16:00:00|3427.98|3389.98|3431.76|3393.76|3431.94|3393.94|3427.98|3389.98|294
1601309100000|2020-09-28 16:05:00|3431.69|3393.69|3425.29|3387.29|3432.25|3394.25|3422.92|3384.92|278
1601309400000|2020-09-28 16:10:00|3425.26|3387.26|3420.7|3382.7|3425.26|3387.26|3420.7|3382.7|263
1601309700000|2020-09-28 16:15:00|3420.72|3382.72|3425.21|3387.21|3425.21|3387.21|3420.16|3382.16|256
1601310000000|2020-09-28 16:20:00|3425.22|3387.22|3435.1|3397.1|3438.87|3400.87|3425.12|3387.12|284
1601310300000|2020-09-28 16:25:00|3435.23|3397.23|3430.28|3392.28|3435.25|3397.25|3427.89|3389.89|280
1601310600000|2020-09-28 16:30:00|3430.33|3392.33|3431.43|3393.43|3431.71|3393.71|3428.73|3390.73|260
1601310900000|2020-09-28 16:35:00|3431.36|3393.36|3428.71|3390.71|3431.41|3393.41|3427.14|3389.14|267
1601311200000|2020-09-28 16:40:00|3428.74|3390.74|3434.73|3396.73|3435.11|3397.11|3428.74|3390.74|271
1601311500000|2020-09-28 16:45:00|3434.7|3396.7|3433.52|3395.52|3435.07|3397.07|3433.52|3395.52|246
1601311800000|2020-09-28 16:50:00|3433.56|3395.56|3434.65|3396.65|3437.03|3399.03|3432.14|3394.14|273
1601312100000|2020-09-28 16:55:00|3434.66|3396.66|3433.21|3395.21|3436.22|3398.22|3433.11|3395.11|270
1601312400000|2020-09-28 17:00:00|3433.03|3395.03|3433.79|3395.79|3433.88|3395.88|3430.78|3392.78|259
1601312700000|2020-09-28 17:05:00|3433.78|3395.78|3437.19|3399.19|3437.45|3399.45|3432.95|3394.95|260
1601313000000|2020-09-28 17:10:00|3437.2|3399.2|3432.61|3394.61|3437.32|3399.32|3432.23|3394.23|257
1601313300000|2020-09-28 17:15:00|3432.59|3394.59|3431|3393|3434.05|3396.05|3431|3393|262
1601313600000|2020-09-28 17:20:00|3431.01|3393.01|3432.53|3394.53|3432.61|3394.61|3430.49|3392.49|248
1601313900000|2020-09-28 17:25:00|3432.56|3394.56|3436.57|3398.57|3437.55|3399.55|3432.55|3394.55|261
1601314200000|2020-09-28 17:30:00|3436.58|3398.58|3439.33|3401.33|3446.89|3408.89|3434.26|3396.26|272
1601314500000|2020-09-28 17:35:00|3439.38|3401.38|3425.98|3387.98|3439.38|3401.38|3425.98|3387.98|275
1601314800000|2020-09-28 17:40:00|3426.09|3388.09|3426.23|3388.23|3427.34|3389.34|3423.89|3385.89|263
1601315100000|2020-09-28 17:45:00|3426.25|3388.25|3426.24|3388.24|3426.86|3388.86|3424.81|3386.81|259
1601315400000|2020-09-28 17:50:00|3426.31|3388.31|3428.45|3390.45|3428.75|3390.75|3426.2|3388.2|250
1601315700000|2020-09-28 17:55:00|3428.49|3390.49|3430.48|3392.48|3431.16|3393.16|3428.44|3390.44|243
1601316000000|2020-09-28 18:00:00|3430.5|3392.5|3426.52|3388.52|3430.5|3392.5|3425.09|3387.09|263
1601316300000|2020-09-28 18:05:00|3426.5|3388.5|3419.71|3381.71|3426.5|3388.5|3416.72|3378.72|274
1601316600000|2020-09-28 18:10:00|3419.72|3381.72|3414.5|3376.5|3419.73|3381.73|3414.49|3376.49|268
1601316900000|2020-09-28 18:15:00|3414.49|3376.49|3415.47|3377.47|3416.82|3378.82|3413.3|3375.3|269
1601317200000|2020-09-28 18:20:00|3415.76|3377.76|3415.39|3377.39|3415.76|3377.76|3414.71|3376.71|247
1601317500000|2020-09-28 18:25:00|3415.53|3377.53|3417.79|3379.79|3418.76|3380.76|3415.53|3377.53|254
1601317800000|2020-09-28 18:30:00|3417.75|3379.75|3415.44|3377.44|3417.77|3379.77|3413.31|3375.31|272
1601318100000|2020-09-28 18:35:00|3415.43|3377.43|3415.28|3377.28|3416.55|3378.55|3413.91|3375.91|260
1601318400000|2020-09-28 18:40:00|3415.29|3377.29|3416.21|3378.21|3416.76|3378.76|3414.99|3376.99|255
1601318700000|2020-09-28 18:45:00|3416.22|3378.22|3418.3|3380.3|3419.1|3381.1|3416.15|3378.15|261
1601319000000|2020-09-28 18:50:00|3418.35|3380.35|3417.35|3379.35|3418.68|3380.68|3417.18|3379.18|249
1601319300000|2020-09-28 18:55:00|3417.31|3379.31|3417.88|3379.88|3417.88|3379.88|3416.25|3378.25|264
1601319600000|2020-09-28 19:00:00|3417.84|3379.84|3416.23|3378.23|3418.39|3380.39|3415.49|3377.49|242
1601319900000|2020-09-28 19:05:00|3416.19|3378.19|3417.17|3379.17|3417.5|3379.5|3415.07|3377.07|235
1601320200000|2020-09-28 19:10:00|3417.18|3379.18|3419.17|3381.17|3419.17|3381.17|3416.89|3378.89|254
1601320500000|2020-09-28 19:15:00|3419.2|3381.2|3417.28|3379.28|3419.2|3381.2|3416.9|3378.9|258
1601320800000|2020-09-28 19:20:00|3417.47|3379.47|3415.32|3377.32|3417.58|3379.58|3414.07|3376.07|245
1601321100000|2020-09-28 19:25:00|3415.36|3377.36|3419.09|3381.09|3419.09|3381.09|3415.15|3377.15|260
1601321400000|2020-09-28 19:30:00|3419.12|3381.12|3411.04|3373.04|3419.35|3381.35|3410.46|3372.46|274
1601321700000|2020-09-28 19:35:00|3411.1|3373.1|3406.85|3368.85|3412.96|3374.96|3404.9|3366.9|268
1601322000000|2020-09-28 19:40:00|3406.67|3368.67|3413.7|3375.7|3414.45|3376.45|3406.46|3368.46|279
1601322300000|2020-09-28 19:45:00|3413.69|3375.69|3411.33|3373.33|3413.69|3375.69|3409.62|3371.62|271
1601322600000|2020-09-28 19:50:00|3411.32|3373.32|3414.78|3376.78|3414.79|3376.79|3410.11|3372.11|269
1601322900000|2020-09-28 19:55:00|3414.77|3376.77|3418.53|3380.53|3418.53|3380.53|3413.95|3375.95|267
1601323200000|2020-09-28 20:00:00|3418.71|3380.71|3421.06|3383.06|3421.47|3383.47|3418.71|3380.71|259
1601323500000|2020-09-28 20:05:00|3421.07|3383.07|3420.83|3382.83|3421.3|3383.3|3419.37|3381.37|254
1601323800000|2020-09-28 20:10:00|3420.82|3382.82|3423.16|3385.16|3423.16|3385.16|3419.18|3381.18|258
1601324100000|2020-09-28 20:15:00|3423.13|3385.13|3421.3|3383.3|3423.14|3385.14|3420.63|3382.63|253
1601324400000|2020-09-28 20:20:00|3421.32|3383.32|3421.53|3383.53|3422.49|3384.49|3419.72|3381.72|247
1601324700000|2020-09-28 20:25:00|3421.54|3383.54|3421.26|3383.26|3421.54|3383.54|3420.23|3382.23|251
1601325000000|2020-09-28 20:30:00|3421.21|3383.21|3418.07|3380.07|3421.71|3383.71|3418|3380|245
1601325300000|2020-09-28 20:35:00|3418|3380|3421.27|3383.27|3421.34|3383.34|3417.9|3379.9|252
1601325600000|2020-09-28 20:40:00|3421.3|3383.3|3421.68|3383.68|3422|3384|3420.33|3382.33|245
1601325900000|2020-09-28 20:45:00|3421.7|3383.7|3421.65|3383.65|3421.98|3383.98|3420.32|3382.32|257
1601326200000|2020-09-28 20:50:00|3421.66|3383.66|3420.05|3382.05|3421.89|3383.89|3418.92|3380.92|246
1601326500000|2020-09-28 20:55:00|3420.03|3382.03|3420.67|3382.67|3420.82|3382.82|3419.34|3381.34|242
1601326800000|2020-09-28 21:00:00|3420.69|3382.69|3416.3|3378.3|3420.77|3382.77|3416.05|3378.05|240
1601327100000|2020-09-28 21:05:00|3416.28|3378.28|3408.35|3370.35|3416.28|3378.28|3408.35|3370.35|266
1601327400000|2020-09-28 21:10:00|3408.29|3370.29|3408.35|3370.35|3408.93|3370.93|3406.51|3368.51|256
1601327700000|2020-09-28 21:15:00|3408.34|3370.34|3408.97|3370.97|3409.55|3371.55|3407.97|3369.97|243
1601328000000|2020-09-28 21:20:00|3408.95|3370.95|3410.42|3372.42|3410.56|3372.56|3408.95|3370.95|241
1601328300000|2020-09-28 21:25:00|3410.38|3372.38|3414.22|3376.22|3414.22|3376.22|3410.15|3372.15|256
1601328600000|2020-09-28 21:30:00|3414.27|3376.27|3418.6|3380.6|3418.6|3380.6|3413.32|3375.32|264
1601328900000|2020-09-28 21:35:00|3418.79|3380.79|3419.99|3381.99|3420.26|3382.26|3418.78|3380.78|243
1601329200000|2020-09-28 21:40:00|3420.01|3382.01|3424.04|3386.04|3424.31|3386.31|3420.01|3382.01|242
1601329500000|2020-09-28 21:45:00|3424.03|3386.03|3425.36|3387.36|3425.56|3387.56|3423.71|3385.71|243
1601329800000|2020-09-28 21:50:00|3425.37|3387.37|3422.22|3384.22|3425.41|3387.41|3422.22|3384.22|256
1601330100000|2020-09-28 21:55:00|3422.2|3384.2|3424.33|3386.33|3424.65|3386.65|3421.18|3383.18|272
1601330400000|2020-09-28 22:00:00|3424.32|3386.32|3423.44|3385.44|3424.44|3386.44|3423.12|3385.12|267
1601330700000|2020-09-28 22:05:00|3423.45|3385.45|3424.49|3386.49|3425.04|3387.04|3423.41|3385.41|259
1601331000000|2020-09-28 22:10:00|3424.46|3386.46|3427.73|3389.73|3429.06|3391.06|3424.42|3386.42|260
1601331300000|2020-09-28 22:15:00|3427.7|3389.7|3425.48|3387.48|3427.91|3389.91|3424.16|3386.16|257
1601331600000|2020-09-28 22:20:00|3425.39|3387.39|3424.45|3386.45|3425.39|3387.39|3424.18|3386.18|244
1601331900000|2020-09-28 22:25:00|3424.49|3386.49|3425.21|3387.21|3425.52|3387.52|3424.33|3386.33|226
1601332200000|2020-09-28 22:30:00|3425.29|3387.29|3423.54|3385.54|3425.3|3387.3|3422.65|3384.65|242
1601332500000|2020-09-28 22:35:00|3423.63|3385.63|3423.52|3385.52|3423.78|3385.78|3421.67|3383.67|250
1601332800000|2020-09-28 22:40:00|3423.43|3385.43|3417.5|3379.5|3424.42|3386.42|3417.19|3379.19|270
1601333100000|2020-09-28 22:45:00|3417.42|3379.42|3417.02|3379.02|3418|3380|3414.85|3376.85|266
1601333400000|2020-09-28 22:50:00|3416.99|3378.99|3412.52|3374.52|3417.03|3379.03|3412.44|3374.44|256
1601333700000|2020-09-28 22:55:00|3412.58|3374.58|3411.38|3373.38|3412.69|3374.69|3408.66|3370.66|273
1601334000000|2020-09-28 23:00:00|3411.42|3373.42|3413.12|3375.12|3414.29|3376.29|3411.38|3373.38|258
1601334300000|2020-09-28 23:05:00|3413.19|3375.19|3409.92|3371.92|3414.27|3376.27|3409.62|3371.62|253
1601334600000|2020-09-28 23:10:00|3409.97|3371.97|3409.85|3371.85|3413.85|3375.85|3409.84|3371.84|259
1601334900000|2020-09-28 23:15:00|3409.86|3371.86|3371.93|3333.93|3409.86|3371.86|3369.83|3331.83|292
1601335200000|2020-09-28 23:20:00|3371.88|3333.88|3366.86|3328.86|3371.88|3333.88|3360.14|3322.14|290
1601335500000|2020-09-28 23:25:00|3366.76|3328.76|3369.87|3331.87|3371.1|3333.1|3365.38|3327.38|282
1601335800000|2020-09-28 23:30:00|3369.85|3331.85|3364.42|3326.42|3369.85|3331.85|3361.8|3323.8|278
1601336100000|2020-09-28 23:35:00|3364.36|3326.36|3363.46|3325.46|3365.87|3327.87|3362.6|3324.6|267
1601336400000|2020-09-28 23:40:00|3363.68|3325.68|3361.13|3323.13|3366.62|3328.62|3360.56|3322.56|268
1601336700000|2020-09-28 23:45:00|3361.1|3323.1|3347.71|3309.71|3361.1|3323.1|3336.2|3298.2|290
1601337000000|2020-09-28 23:50:00|3348.17|3310.17|3353.82|3315.82|3354.38|3316.38|3347.61|3309.61|274
1601337300000|2020-09-28 23:55:00|3353.73|3315.73|3349.16|3311.16|3354.13|3316.13|3347.62|3309.62|272
1601337600000|2020-09-29 00:00:00|3349.41|3311.41|3342.96|3304.96|3349.47|3311.47|3337.44|3299.44|290
1601337900000|2020-09-29 00:05:00|3343.09|3305.09|3356.97|3318.97|3359.5|3321.5|3343.09|3305.09|284
1601338200000|2020-09-29 00:10:00|3356.8|3318.8|3357.07|3319.07|3358.76|3320.76|3356.22|3318.22|280
1601338500000|2020-09-29 00:15:00|3357.11|3319.11|3362.39|3324.39|3363.91|3325.91|3356.28|3318.28|270
1601338800000|2020-09-29 00:20:00|3362.4|3324.4|3362.01|3324.01|3364.41|3326.41|3361.88|3323.88|261
1601339100000|2020-09-29 00:25:00|3361.98|3323.98|3362.98|3324.98|3364.1|3326.1|3361.47|3323.47|265
1601339400000|2020-09-29 00:30:00|3363.06|3325.06|3362.46|3324.46|3364.74|3326.74|3361.72|3323.72|272
1601339700000|2020-09-29 00:35:00|3362.53|3324.53|3362.81|3324.81|3362.81|3324.81|3355.62|3317.62|266
1601340000000|2020-09-29 00:40:00|3362.85|3324.85|3368.11|3330.11|3368.11|3330.11|3361.48|3323.48|266
1601340300000|2020-09-29 00:45:00|3368.23|3330.23|3368.48|3330.48|3370.74|3332.74|3368.03|3330.03|269
1601340600000|2020-09-29 00:50:00|3368.46|3330.46|3365.75|3327.75|3370.3|3332.3|3365.59|3327.59|267
1601340900000|2020-09-29 00:55:00|3365.76|3327.76|3367.21|3329.21|3369.22|3331.22|3365.76|3327.76|270
1601341200000|2020-09-29 01:00:00|3367.3|3329.3|3368.99|3330.99|3368.99|3330.99|3365.09|3327.09|271
1601341500000|2020-09-29 01:05:00|3368.96|3330.96|3364.51|3326.51|3369.67|3331.67|3364.1|3326.1|260
1601341800000|2020-09-29 01:10:00|3364.42|3326.42|3365.79|3327.79|3365.84|3327.84|3362.64|3324.64|259
1601342100000|2020-09-29 01:15:00|3365.78|3327.78|3360.29|3322.29|3367.35|3329.35|3360.03|3322.03|270
1601342400000|2020-09-29 01:20:00|3360.31|3322.31|3362.26|3324.26|3362.51|3324.51|3356.87|3318.87|279
1601342700000|2020-09-29 01:25:00|3362.32|3324.32|3363.09|3325.09|3363.09|3325.09|3359.99|3321.99|260
1601343000000|2020-09-29 01:30:00|3363.14|3325.14|3359.06|3321.06|3363.19|3325.19|3359.02|3321.02|244
1601343300000|2020-09-29 01:35:00|3359.09|3321.09|3364.09|3326.09|3364.19|3326.19|3358.63|3320.63|256
1601343600000|2020-09-29 01:40:00|3364.08|3326.08|3362.2|3324.2|3364.08|3326.08|3361.59|3323.59|270
1601343900000|2020-09-29 01:45:00|3362.12|3324.12|3359.35|3321.35|3362.12|3324.12|3359.35|3321.35|258
1601344200000|2020-09-29 01:50:00|3359.32|3321.32|3357.05|3319.05|3359.32|3321.32|3356.55|3318.55|242
1601344500000|2020-09-29 01:55:00|3357.08|3319.08|3352.48|3314.48|3358.18|3320.18|3351.38|3313.38|272
1601344800000|2020-09-29 02:00:00|3352.62|3314.62|3353.17|3315.17|3353.25|3315.25|3352.3|3314.3|271
1601345100000|2020-09-29 02:05:00|3353.18|3315.18|3358.64|3320.64|3360.17|3322.17|3353.18|3315.18|280
1601345400000|2020-09-29 02:10:00|3358.55|3320.55|3359.41|3321.41|3359.48|3321.48|3354.64|3316.64|277
1601345700000|2020-09-29 02:15:00|3359.46|3321.46|3358.22|3320.22|3359.71|3321.71|3355.57|3317.57|273
1601346000000|2020-09-29 02:20:00|3358.24|3320.24|3361.96|3323.96|3362.3|3324.3|3358.03|3320.03|259
1601346300000|2020-09-29 02:25:00|3361.97|3323.97|3363.41|3325.41|3364.28|3326.28|3361.97|3323.97|260
1601346600000|2020-09-29 02:30:00|3363.45|3325.45|3365.18|3327.18|3366.99|3328.99|3363.45|3325.45|261
1601346900000|2020-09-29 02:35:00|3365.15|3327.15|3362.02|3324.02|3365.34|3327.34|3361.84|3323.84|258
1601347200000|2020-09-29 02:40:00|3362.01|3324.01|3357.38|3319.38|3362.1|3324.1|3357.31|3319.31|263
1601347500000|2020-09-29 02:45:00|3357.34|3319.34|3354.23|3316.23|3357.41|3319.41|3354.16|3316.16|259
1601347800000|2020-09-29 02:50:00|3354.19|3316.19|3351.26|3313.26|3354.27|3316.27|3347.15|3309.15|271
1601348100000|2020-09-29 02:55:00|3351.28|3313.28|3352.68|3314.68|3353.47|3315.47|3351.28|3313.28|253
1601348400000|2020-09-29 03:00:00|3352.72|3314.72|3356.34|3318.34|3356.4|3318.4|3352.66|3314.66|250
1601348700000|2020-09-29 03:05:00|3356.35|3318.35|3359.35|3321.35|3359.35|3321.35|3356.33|3318.33|243
1601349000000|2020-09-29 03:10:00|3359.36|3321.36|3358.41|3320.41|3360.49|3322.49|3357.94|3319.94|253
1601349300000|2020-09-29 03:15:00|3358.38|3320.38|3358.74|3320.74|3359.62|3321.62|3358.26|3320.26|243
1601349600000|2020-09-29 03:20:00|3358.75|3320.75|3355.08|3317.08|3358.75|3320.75|3354.47|3316.47|256
1601349900000|2020-09-29 03:25:00|3355.1|3317.1|3353.81|3315.81|3357.09|3319.09|3353.64|3315.64|268
1601350200000|2020-09-29 03:30:00|3353.78|3315.78|3355.02|3317.02|3355.08|3317.08|3350.91|3312.91|266
1601350500000|2020-09-29 03:35:00|3354.89|3316.89|3363.64|3325.64|3363.68|3325.68|3354.89|3316.89|261
1601350800000|2020-09-29 03:40:00|3363.61|3325.61|3361.7|3323.7|3363.88|3325.88|3361.33|3323.33|244
1601351100000|2020-09-29 03:45:00|3361.67|3323.67|3358.03|3320.03|3362.13|3324.13|3357.9|3319.9|246
1601351400000|2020-09-29 03:50:00|3358.04|3320.04|3357.84|3319.84|3358.32|3320.32|3356.76|3318.76|245
1601351700000|2020-09-29 03:55:00|3357.82|3319.82|3353.93|3315.93|3358.31|3320.31|3353.82|3315.82|250
1601352000000|2020-09-29 04:00:00|3354.01|3316.01|3354.54|3316.54|3355.05|3317.05|3351.91|3313.91|246
1601352300000|2020-09-29 04:05:00|3354.46|3316.46|3359.58|3321.58|3359.76|3321.76|3354.41|3316.41|256
1601352600000|2020-09-29 04:10:00|3359.53|3321.53|3359.34|3321.34|3360.01|3322.01|3359.09|3321.09|232
1601352900000|2020-09-29 04:15:00|3359.33|3321.33|3363.05|3325.05|3363.05|3325.05|3359.22|3321.22|246
1601353200000|2020-09-29 04:20:00|3363.04|3325.04|3362.48|3324.48|3363.48|3325.48|3361.82|3323.82|260
1601353500000|2020-09-29 04:25:00|3362.44|3324.44|3363.02|3325.02|3363.02|3325.02|3361.89|3323.89|214
1601353800000|2020-09-29 04:30:00|3363|3325|3358.83|3320.83|3363|3325|3358.01|3320.01|261
1601354100000|2020-09-29 04:35:00|3358.91|3320.91|3360.71|3322.71|3360.72|3322.72|3358.05|3320.05|228
1601354400000|2020-09-29 04:40:00|3360.7|3322.7|3362.64|3324.64|3363.42|3325.42|3360.63|3322.63|249
1601354700000|2020-09-29 04:45:00|3362.62|3324.62|3364.12|3326.12|3364.15|3326.15|3361.77|3323.77|254
1601355000000|2020-09-29 04:50:00|3364.1|3326.1|3356.72|3318.72|3364.9|3326.9|3356.72|3318.72|252
1601355300000|2020-09-29 04:55:00|3356.67|3318.67|3356.24|3318.24|3356.75|3318.75|3355.17|3317.17|258
1601355600000|2020-09-29 05:00:00|3356.26|3318.26|3352.89|3314.89|3357.08|3319.08|3351.91|3313.91|270
1601355900000|2020-09-29 05:05:00|3352.96|3314.96|3354.39|3316.39|3354.39|3316.39|3351.47|3313.47|255
1601356200000|2020-09-29 05:10:00|3354.36|3316.36|3353.26|3315.26|3354.48|3316.48|3353.22|3315.22|237
1601356500000|2020-09-29 05:15:00|3353.11|3315.11|3349.81|3311.81|3353.15|3315.15|3349.81|3311.81|256
1601356800000|2020-09-29 05:20:00|3349.66|3311.66|3348.59|3310.59|3349.66|3311.66|3346.21|3308.21|259
1601357100000|2020-09-29 05:25:00|3348.42|3310.42|3355.48|3317.48|3355.57|3317.57|3348.42|3310.42|264
1601357400000|2020-09-29 05:30:00|3355.5|3317.5|3354.02|3316.02|3355.68|3317.68|3351.56|3313.56|253
1601357700000|2020-09-29 05:35:00|3354.05|3316.05|3355.12|3317.12|3355.5|3317.5|3353.8|3315.8|249
1601358000000|2020-09-29 05:40:00|3355.23|3317.23|3347.51|3309.51|3355.32|3317.32|3346.65|3308.65|260
1601358300000|2020-09-29 05:45:00|3347.56|3309.56|3353.6|3315.6|3354.15|3316.15|3347.42|3309.42|267
1601358600000|2020-09-29 05:50:00|3353.5|3315.5|3349.4|3311.4|3353.56|3315.56|3348.99|3310.99|248
1601358900000|2020-09-29 05:55:00|3349.36|3311.36|3344.44|3306.44|3349.38|3311.38|3344.35|3306.35|257
1601359200000|2020-09-29 06:00:00|3344.53|3306.53|3346.13|3308.13|3346.65|3308.65|3339.43|3301.43|261
1601359500000|2020-09-29 06:05:00|3346.14|3308.14|3351.02|3313.02|3351.02|3313.02|3344.86|3306.86|260
1601359800000|2020-09-29 06:10:00|3351.25|3313.25|3353.29|3315.29|3353.83|3315.83|3351.16|3313.16|262
1601360100000|2020-09-29 06:15:00|3353.2|3315.2|3353.9|3315.9|3355.25|3317.25|3353.2|3315.2|240
1601360400000|2020-09-29 06:20:00|3353.93|3315.93|3356.16|3318.16|3357|3319|3353.89|3315.89|253
1601360700000|2020-09-29 06:25:00|3356.18|3318.18|3356.06|3318.06|3356.22|3318.22|3355.84|3317.84|85
1601361000000|2020-09-29 06:30:00|3356.43|3318.43|3354.38|3316.38|3356.45|3318.45|3353.65|3315.65|135
1601361300000|2020-09-29 06:35:00|3354.41|3316.41|3353.17|3315.17|3355.14|3317.14|3353.17|3315.17|234
1601361600000|2020-09-29 06:40:00|3353.23|3315.23|3358.67|3320.67|3358.69|3320.69|3353.06|3315.06|245
1601361900000|2020-09-29 06:45:00|3358.65|3320.65|3362.86|3324.86|3363.72|3325.72|3358.39|3320.39|250
1601362200000|2020-09-29 06:50:00|3362.87|3324.87|3373.76|3335.76|3377.62|3339.62|3362.58|3324.58|269
1601362500000|2020-09-29 06:55:00|3373.71|3335.71|3379.63|3341.63|3380.7|3342.7|3373.71|3335.71|280
1601362800000|2020-09-29 07:00:00|3379.66|3341.66|3374.68|3336.68|3380.59|3342.59|3373.47|3335.47|272
1601363100000|2020-09-29 07:05:00|3374.72|3336.72|3371.91|3333.91|3374.73|3336.73|3371.91|3333.91|261
1601363400000|2020-09-29 07:10:00|3371.85|3333.85|3371.13|3333.13|3372.21|3334.21|3370.37|3332.37|253
1601363700000|2020-09-29 07:15:00|3371.11|3333.11|3370.86|3332.86|3371.95|3333.95|3368.9|3330.9|257
1601364000000|2020-09-29 07:20:00|3370.91|3332.91|3368.67|3330.67|3370.96|3332.96|3368.67|3330.67|233
1601364300000|2020-09-29 07:25:00|3368.65|3330.65|3369.46|3331.46|3369.46|3331.46|3365.97|3327.97|264
1601364600000|2020-09-29 07:30:00|3369.51|3331.51|3372.05|3334.05|3372.05|3334.05|3369.49|3331.49|259
1601364900000|2020-09-29 07:35:00|3372.09|3334.09|3376.31|3338.31|3376.34|3338.34|3372.07|3334.07|255
1601365200000|2020-09-29 07:40:00|3376.32|3338.32|3374.23|3336.23|3376.39|3338.39|3374.16|3336.16|245
1601365500000|2020-09-29 07:45:00|3374.33|3336.33|3371.59|3333.59|3374.41|3336.41|3370.74|3332.74|248
1601365800000|2020-09-29 07:50:00|3371.57|3333.57|3368.36|3330.36|3371.71|3333.71|3368.35|3330.35|244
1601366100000|2020-09-29 07:55:00|3368.45|3330.45|3369.57|3331.57|3370.03|3332.03|3367.96|3329.96|260
1601366400000|2020-09-29 08:00:00|3369.46|3331.46|3365.38|3327.38|3369.55|3331.55|3364.92|3326.92|271
1601366700000|2020-09-29 08:05:00|3365.41|3327.41|3363.44|3325.44|3365.59|3327.59|3362.47|3324.47|270
1601367000000|2020-09-29 08:10:00|3363.48|3325.48|3366.79|3328.79|3366.86|3328.86|3363.46|3325.46|254
1601367300000|2020-09-29 08:15:00|3366.88|3328.88|3367|3329|3368.49|3330.49|3366.85|3328.85|252
1601367600000|2020-09-29 08:20:00|3366.98|3328.98|3366.08|3328.08|3367.06|3329.06|3365.1|3327.1|244
1601367900000|2020-09-29 08:25:00|3366.1|3328.1|3369.34|3331.34|3369.37|3331.37|3365.86|3327.86|244
1601368200000|2020-09-29 08:30:00|3369.35|3331.35|3372.43|3334.43|3372.52|3334.52|3369.34|3331.34|263
1601368500000|2020-09-29 08:35:00|3372.45|3334.45|3370.39|3332.39|3372.77|3334.77|3370.39|3332.39|256
1601368800000|2020-09-29 08:40:00|3370.29|3332.29|3371.14|3333.14|3371.21|3333.21|3368.87|3330.87|256
1601369100000|2020-09-29 08:45:00|3371.19|3333.19|3368.33|3330.33|3372.02|3334.02|3368.31|3330.31|254
1601369400000|2020-09-29 08:50:00|3368.34|3330.34|3368.93|3330.93|3368.93|3330.93|3367.02|3329.02|243
1601369700000|2020-09-29 08:55:00|3368.88|3330.88|3370.95|3332.95|3371.24|3333.24|3368.64|3330.64|250
1601370000000|2020-09-29 09:00:00|3370.9|3332.9|3371.29|3333.29|3371.56|3333.56|3369.8|3331.8|260
1601370300000|2020-09-29 09:05:00|3371.31|3333.31|3376.5|3338.5|3378.06|3340.06|3371.31|3333.31|265
1601370600000|2020-09-29 09:10:00|3376.49|3338.49|3373.57|3335.57|3376.57|3338.57|3369.87|3331.87|288
1601370900000|2020-09-29 09:15:00|3373.7|3335.7|3374.02|3336.02|3376.51|3338.51|3372.82|3334.82|277
1601371200000|2020-09-29 09:20:00|3374.04|3336.04|3371.79|3333.79|3376.69|3338.69|3371.69|3333.69|263
1601371500000|2020-09-29 09:25:00|3371.8|3333.8|3367.02|3329.02|3372.64|3334.64|3366.33|3328.33|285
1601371800000|2020-09-29 09:30:00|3367.06|3329.06|3372.05|3334.05|3372.05|3334.05|3367.06|3329.06|276
1601372100000|2020-09-29 09:35:00|3371.99|3333.99|3372.92|3334.92|3375.13|3337.13|3371.27|3333.27|264
1601372400000|2020-09-29 09:40:00|3372.84|3334.84|3372.84|3334.84|3373.93|3335.93|3371.65|3333.65|266
1601372700000|2020-09-29 09:45:00|3372.7|3334.7|3375.73|3337.73|3376.52|3338.52|3371.9|3333.9|263
1601373000000|2020-09-29 09:50:00|3375.58|3337.58|3370.21|3332.21|3375.99|3337.99|3370.05|3332.05|261
1601373300000|2020-09-29 09:55:00|3370.2|3332.2|3369.49|3331.49|3370.33|3332.33|3366.9|3328.9|273
1601373600000|2020-09-29 10:00:00|3369.5|3331.5|3376.99|3338.99|3378.19|3340.19|3369.01|3331.01|277
1601373900000|2020-09-29 10:05:00|3377.21|3339.21|3378.97|3340.97|3378.97|3340.97|3376.96|3338.96|258
1601374200000|2020-09-29 10:10:00|3378.93|3340.93|3384.49|3346.49|3384.66|3346.66|3377.52|3339.52|278
1601374500000|2020-09-29 10:15:00|3384.52|3346.52|3386.37|3348.37|3386.73|3348.73|3383.89|3345.89|270
1601374800000|2020-09-29 10:20:00|3386.39|3348.39|3387.13|3349.13|3389.5|3351.5|3385.87|3347.87|271
1601375100000|2020-09-29 10:25:00|3387.26|3349.26|3389.82|3351.82|3389.82|3351.82|3387.25|3349.25|267
1601375400000|2020-09-29 10:30:00|3389.88|3351.88|3389.46|3351.46|3396.19|3358.19|3389.21|3351.21|281
1601375700000|2020-09-29 10:35:00|3389.42|3351.42|3391.26|3353.26|3391.31|3353.31|3387.72|3349.72|272
1601376000000|2020-09-29 10:40:00|3391.2|3353.2|3388.09|3350.09|3392.16|3354.16|3388.09|3350.09|259
1601376300000|2020-09-29 10:45:00|3388.07|3350.07|3389.78|3351.78|3390.99|3352.99|3387.94|3349.94|260
1601376600000|2020-09-29 10:50:00|3389.77|3351.77|3391.19|3353.19|3392.84|3354.84|3389.77|3351.77|275
1601376900000|2020-09-29 10:55:00|3391.11|3353.11|3393.73|3355.73|3395.95|3357.95|3390.95|3352.95|267
1601377200000|2020-09-29 11:00:00|3393.78|3355.78|3390.52|3352.52|3397.5|3359.5|3390.09|3352.09|279
1601377500000|2020-09-29 11:05:00|3390.56|3352.56|3396.93|3358.93|3396.93|3358.93|3390.56|3352.56|260
1601377800000|2020-09-29 11:10:00|3396.99|3358.99|3395.44|3357.44|3399.99|3361.99|3394.96|3356.96|276
1601378100000|2020-09-29 11:15:00|3395.42|3357.42|3394.36|3356.36|3396.2|3358.2|3394.24|3356.24|261
1601378400000|2020-09-29 11:20:00|3394.37|3356.37|3389.66|3351.66|3394.37|3356.37|3389.66|3351.66|262
1601378700000|2020-09-29 11:25:00|3389.6|3351.6|3391.42|3353.42|3392.92|3354.92|3389.51|3351.51|252
1601379000000|2020-09-29 11:30:00|3391.39|3353.39|3390.91|3352.91|3392.22|3354.22|3389.9|3351.9|249
1601379300000|2020-09-29 11:35:00|3390.87|3352.87|3390.75|3352.75|3391.17|3353.17|3389.99|3351.99|252
1601379600000|2020-09-29 11:40:00|3390.78|3352.78|3404.6|3366.6|3404.74|3366.74|3390.76|3352.76|271
1601379900000|2020-09-29 11:45:00|3404.64|3366.64|3398.6|3360.6|3405.43|3367.43|3398.46|3360.46|266
1601380200000|2020-09-29 11:50:00|3398.54|3360.54|3394.09|3356.09|3399.33|3361.33|3394.05|3356.05|264
1601380500000|2020-09-29 11:55:00|3394.1|3356.1|3391.42|3353.42|3394.69|3356.69|3391.06|3353.06|262
1601380800000|2020-09-29 12:00:00|3391.48|3353.48|3387.72|3349.72|3394.72|3356.72|3386.75|3348.75|276
1601381100000|2020-09-29 12:05:00|3387.94|3349.94|3385.34|3347.34|3388.76|3350.76|3384.1|3346.1|286
1601381400000|2020-09-29 12:10:00|3385.31|3347.31|3386.99|3348.99|3387.19|3349.19|3384.32|3346.32|263
1601381700000|2020-09-29 12:15:00|3386.98|3348.98|3386.43|3348.43|3390.35|3352.35|3386.43|3348.43|268
1601382000000|2020-09-29 12:20:00|3386.47|3348.47|3383.23|3345.23|3387.71|3349.71|3381.92|3343.92|269
1601382300000|2020-09-29 12:25:00|3383.3|3345.3|3385.42|3347.42|3387.53|3349.53|3383.22|3345.22|269
1601382600000|2020-09-29 12:30:00|3385.39|3347.39|3390.27|3352.27|3390.27|3352.27|3385.1|3347.1|257
1601382900000|2020-09-29 12:35:00|3390.38|3352.38|3384.82|3346.82|3390.55|3352.55|3384.82|3346.82|264
1601383200000|2020-09-29 12:40:00|3384.81|3346.81|3383.89|3345.89|3385.9|3347.9|3383.89|3345.89|265
1601383500000|2020-09-29 12:45:00|3383.85|3345.85|3382.78|3344.78|3383.85|3345.85|3381.57|3343.57|255
1601383800000|2020-09-29 12:50:00|3382.86|3344.86|3384.2|3346.2|3385.16|3347.16|3382.71|3344.71|278
1601384100000|2020-09-29 12:55:00|3384.09|3346.09|3388.65|3350.65|3388.65|3350.65|3383.7|3345.7|265
1601384400000|2020-09-29 13:00:00|3388.66|3350.66|3386.83|3348.83|3388.69|3350.69|3386.83|3348.83|265
1601384700000|2020-09-29 13:05:00|3386.69|3348.69|3378.2|3340.2|3386.71|3348.71|3378.2|3340.2|270
1601385000000|2020-09-29 13:10:00|3378.16|3340.16|3365.8|3327.8|3378.16|3340.16|3365.46|3327.46|287
1601385300000|2020-09-29 13:15:00|3365.73|3327.73|3361.38|3323.38|3366.78|3328.78|3357.27|3319.27|285
1601385600000|2020-09-29 13:20:00|3361.41|3323.41|3365.72|3327.72|3367.73|3329.73|3361.41|3323.41|280
1601385900000|2020-09-29 13:25:00|3365.7|3327.7|3368.07|3330.07|3369.43|3331.43|3365.66|3327.66|274
1601386200000|2020-09-29 13:30:00|3368.12|3330.12|3371.2|3333.2|3371.67|3333.67|3366.74|3328.74|273
1601386500000|2020-09-29 13:35:00|3371.17|3333.17|3378.32|3340.32|3378.4|3340.4|3371.17|3333.17|271
1601386800000|2020-09-29 13:40:00|3378.3|3340.3|3372.88|3334.88|3379.37|3341.37|3371.17|3333.17|278
1601387100000|2020-09-29 13:45:00|3372.89|3334.89|3376.75|3338.75|3378.01|3340.01|3372.89|3334.89|275
1601387400000|2020-09-29 13:50:00|3376.7|3338.7|3374.75|3336.75|3376.71|3338.71|3372.78|3334.78|273
1601387700000|2020-09-29 13:55:00|3374.76|3336.76|3378.58|3340.58|3379.62|3341.62|3374.73|3336.73|264
1601388000000|2020-09-29 14:00:00|3378.57|3340.57|3383.67|3345.67|3383.73|3345.73|3378.57|3340.57|265
1601388300000|2020-09-29 14:05:00|3383.68|3345.68|3385.75|3347.75|3386.42|3348.42|3383.68|3345.68|266
1601388600000|2020-09-29 14:10:00|3385.73|3347.73|3390.81|3352.81|3393.98|3355.98|3385.7|3347.7|283
1601388900000|2020-09-29 14:15:00|3390.76|3352.76|3390.07|3352.07|3391.2|3353.2|3387.84|3349.84|277
1601389200000|2020-09-29 14:20:00|3390.05|3352.05|3391.47|3353.47|3393.27|3355.27|3389.38|3351.38|278
1601389500000|2020-09-29 14:25:00|3391.62|3353.62|3390.58|3352.58|3391.86|3353.86|3389.86|3351.86|265
1601389800000|2020-09-29 14:30:00|3390.55|3352.55|3383.2|3345.2|3392.16|3354.16|3383.2|3345.2|277
1601390100000|2020-09-29 14:35:00|3383.19|3345.19|3378.53|3340.53|3384.25|3346.25|3378.51|3340.51|275
1601390400000|2020-09-29 14:40:00|3378.48|3340.48|3375.78|3337.78|3378.48|3340.48|3373.54|3335.54|271
1601390700000|2020-09-29 14:45:00|3375.82|3337.82|3370.32|3332.32|3375.99|3337.99|3370.2|3332.2|273
1601391000000|2020-09-29 14:50:00|3370.3|3332.3|3367.76|3329.76|3371.75|3333.75|3366.35|3328.35|270
1601391300000|2020-09-29 14:55:00|3367.71|3329.71|3374.75|3336.75|3374.77|3336.77|3367.62|3329.62|279
1601391600000|2020-09-29 15:00:00|3374.77|3336.77|3363.72|3325.72|3375.74|3337.74|3363.72|3325.72|273
1601391900000|2020-09-29 15:05:00|3363.76|3325.76|3368.79|3330.79|3369.21|3331.21|3362.93|3324.93|275
1601392200000|2020-09-29 15:10:00|3368.88|3330.88|3369.02|3331.02|3370.18|3332.18|3368.32|3330.32|269
1601392500000|2020-09-29 15:15:00|3369.09|3331.09|3374.48|3336.48|3374.59|3336.59|3368.88|3330.88|269
1601392800000|2020-09-29 15:20:00|3374.52|3336.52|3376.89|3338.89|3377.03|3339.03|3374.43|3336.43|265
1601393100000|2020-09-29 15:25:00|3376.79|3338.79|3375.77|3337.77|3378.09|3340.09|3375.7|3337.7|268
1601393400000|2020-09-29 15:30:00|3375.74|3337.74|3379.67|3341.67|3381.6|3343.6|3375.74|3337.74|265
1601393700000|2020-09-29 15:35:00|3379.71|3341.71|3380.98|3342.98|3381.37|3343.37|3379.29|3341.29|269
1601394000000|2020-09-29 15:40:00|3381.04|3343.04|3370.44|3332.44|3381.04|3343.04|3370.44|3332.44|281
1601394300000|2020-09-29 15:45:00|3370.34|3332.34|3365.93|3327.93|3370.44|3332.44|3365.93|3327.93|266
1601394600000|2020-09-29 15:50:00|3365.51|3327.51|3362.24|3324.24|3365.51|3327.51|3362.24|3324.24|272
1601394900000|2020-09-29 15:55:00|3362.23|3324.23|3356.73|3318.73|3362.28|3324.28|3355.58|3317.58|282
1601395200000|2020-09-29 16:00:00|3356.75|3318.75|3355.04|3317.04|3357.06|3319.06|3348.85|3310.85|281
1601395500000|2020-09-29 16:05:00|3354.93|3316.93|3349.28|3311.28|3355.31|3317.31|3348.59|3310.59|277
1601395800000|2020-09-29 16:10:00|3349.51|3311.51|3356.74|3318.74|3356.96|3318.96|3349.04|3311.04|274
1601396100000|2020-09-29 16:15:00|3356.75|3318.75|3353.49|3315.49|3358.35|3320.35|3353.49|3315.49|278
1601396400000|2020-09-29 16:20:00|3353.46|3315.46|3340.06|3302.06|3353.46|3315.46|3339.71|3301.71|275
1601396700000|2020-09-29 16:25:00|3340.09|3302.09|3335.62|3297.62|3342.65|3304.65|3335.28|3297.28|280
1601397000000|2020-09-29 16:30:00|3335.58|3297.58|3336.59|3298.59|3341.01|3303.01|3330.84|3292.84|288
1601397300000|2020-09-29 16:35:00|3336.52|3298.52|3344.78|3306.78|3344.78|3306.78|3334.76|3296.76|276
1601397600000|2020-09-29 16:40:00|3344.86|3306.86|3341.09|3303.09|3345.39|3307.39|3340.08|3302.08|277
1601397900000|2020-09-29 16:45:00|3341|3303|3347.85|3309.85|3347.85|3309.85|3340.81|3302.81|270
1601398200000|2020-09-29 16:50:00|3347.86|3309.86|3347.2|3309.2|3348.73|3310.73|3346.03|3308.03|273
1601398500000|2020-09-29 16:55:00|3347.21|3309.21|3346.72|3308.72|3347.23|3309.23|3345.46|3307.46|270
1601398800000|2020-09-29 17:00:00|3346.74|3308.74|3341.45|3303.45|3350.1|3312.1|3341.45|3303.45|274
1601399100000|2020-09-29 17:05:00|3341.29|3303.29|3330.25|3292.25|3341.45|3303.45|3329.96|3291.96|273
1601399400000|2020-09-29 17:10:00|3330.35|3292.35|3332.47|3294.47|3334.65|3296.65|3330.09|3292.09|273
1601399700000|2020-09-29 17:15:00|3332.48|3294.48|3337.91|3299.91|3337.91|3299.91|3329.55|3291.55|276
1601400000000|2020-09-29 17:20:00|3338.03|3300.03|3334.64|3296.64|3339.05|3301.05|3334.64|3296.64|276
1601400300000|2020-09-29 17:25:00|3334.63|3296.63|3339.26|3301.26|3339.32|3301.32|3332.46|3294.46|268
1601400600000|2020-09-29 17:30:00|3339.28|3301.28|3338.63|3300.63|3340.39|3302.39|3338.63|3300.63|272
1601400900000|2020-09-29 17:35:00|3338.58|3300.58|3340.42|3302.42|3342.03|3304.03|3338.37|3300.37|273
1601401200000|2020-09-29 17:40:00|3340.33|3302.33|3339.91|3301.91|3340.8|3302.8|3338.71|3300.71|269
1601401500000|2020-09-29 17:45:00|3339.84|3301.84|3337.63|3299.63|3340.97|3302.97|3337.63|3299.63|262
1601401800000|2020-09-29 17:50:00|3337.39|3299.39|3347.25|3309.25|3348.55|3310.55|3337.01|3299.01|282
1601402100000|2020-09-29 17:55:00|3347.27|3309.27|3343.61|3305.61|3348.44|3310.44|3343.61|3305.61|271
1601402400000|2020-09-29 18:00:00|3343.69|3305.69|3345.35|3307.35|3348.22|3310.22|3343.68|3305.68|274
1601402700000|2020-09-29 18:05:00|3345.29|3307.29|3341.42|3303.42|3346.04|3308.04|3341.29|3303.29|263
1601403000000|2020-09-29 18:10:00|3341.46|3303.46|3345.92|3307.92|3345.92|3307.92|3341.46|3303.46|266
1601403300000|2020-09-29 18:15:00|3345.93|3307.93|3350.68|3312.68|3350.83|3312.83|3345.76|3307.76|261
1601403600000|2020-09-29 18:20:00|3350.45|3312.45|3361.18|3323.18|3361.18|3323.18|3349.53|3311.53|281
1601403900000|2020-09-29 18:25:00|3361.38|3323.38|3362.91|3324.91|3363.62|3325.62|3360.55|3322.55|280
1601404200000|2020-09-29 18:30:00|3362.93|3324.93|3359.79|3321.79|3363.35|3325.35|3359.15|3321.15|266
1601404500000|2020-09-29 18:35:00|3359.76|3321.76|3359.83|3321.83|3359.84|3321.84|3358.8|3320.8|259
1601404800000|2020-09-29 18:40:00|3359.9|3321.9|3358.6|3320.6|3360.01|3322.01|3357.73|3319.73|264
1601405100000|2020-09-29 18:45:00|3358.58|3320.58|3358.93|3320.93|3359.65|3321.65|3358.56|3320.56|255
1601405400000|2020-09-29 18:50:00|3358.95|3320.95|3358.47|3320.47|3362.71|3324.71|3358.47|3320.47|269
1601405700000|2020-09-29 18:55:00|3358.46|3320.46|3361.09|3323.09|3363.02|3325.02|3358.32|3320.32|273
1601406000000|2020-09-29 19:00:00|3361.14|3323.14|3362.73|3324.73|3363.36|3325.36|3360.06|3322.06|269
1601406300000|2020-09-29 19:05:00|3362.7|3324.7|3362.3|3324.3|3363.46|3325.46|3361.7|3323.7|256
1601406600000|2020-09-29 19:10:00|3362.27|3324.27|3361.48|3323.48|3362.57|3324.57|3359.81|3321.81|263
1601406900000|2020-09-29 19:15:00|3361.43|3323.43|3369.21|3331.21|3369.21|3331.21|3361.31|3323.31|265
1601407200000|2020-09-29 19:20:00|3369.3|3331.3|3361.83|3323.83|3370.57|3332.57|3361.58|3323.58|276
1601407500000|2020-09-29 19:25:00|3361.79|3323.79|3362.14|3324.14|3363.09|3325.09|3360.67|3322.67|270
1601407800000|2020-09-29 19:30:00|3362.12|3324.12|3360.87|3322.87|3364.02|3326.02|3360.85|3322.85|270
1601408100000|2020-09-29 19:35:00|3360.78|3322.78|3359.38|3321.38|3360.94|3322.94|3357|3319|270
1601408400000|2020-09-29 19:40:00|3359.24|3321.24|3361.82|3323.82|3361.82|3323.82|3359.22|3321.22|251
1601408700000|2020-09-29 19:45:00|3361.72|3323.72|3368.06|3330.06|3368.26|3330.26|3361.72|3323.72|263
1601409000000|2020-09-29 19:50:00|3368.08|3330.08|3368.67|3330.67|3371.45|3333.45|3367.82|3329.82|271
1601409300000|2020-09-29 19:55:00|3368.66|3330.66|3365.01|3327.01|3368.66|3330.66|3364.08|3326.08|272
1601409600000|2020-09-29 20:00:00|3364.77|3326.77|3373.47|3335.47|3374.94|3336.94|3364.68|3326.68|286
1601409900000|2020-09-29 20:05:00|3373.49|3335.49|3372.06|3334.06|3373.49|3335.49|3371.9|3333.9|263
1601410200000|2020-09-29 20:10:00|3372.1|3334.1|3373.18|3335.18|3373.27|3335.27|3371.1|3333.1|265
1601410500000|2020-09-29 20:15:00|3373.16|3335.16|3375.96|3337.96|3376.1|3338.1|3372.75|3334.75|261
1601410800000|2020-09-29 20:20:00|3376|3338|3371.46|3333.46|3377.98|3339.98|3371.32|3333.32|268
1601411100000|2020-09-29 20:25:00|3371.45|3333.45|3374.11|3336.11|3374.32|3336.32|3370.75|3332.75|258
1601411400000|2020-09-29 20:30:00|3374.03|3336.03|3375.95|3337.95|3378.13|3340.13|3374.03|3336.03|249
1601411700000|2020-09-29 20:35:00|3375.94|3337.94|3372.29|3334.29|3377.48|3339.48|3371.77|3333.77|263
1601412000000|2020-09-29 20:40:00|3372.3|3334.3|3378.02|3340.02|3378.16|3340.16|3372.11|3334.11|251
1601412300000|2020-09-29 20:45:00|3378.03|3340.03|3377.39|3339.39|3381.65|3343.65|3377.39|3339.39|266
1601412600000|2020-09-29 20:50:00|3377.36|3339.36|3373.87|3335.87|3377.48|3339.48|3373.16|3335.16|254
1601412900000|2020-09-29 20:55:00|3373.88|3335.88|3374.88|3336.88|3375.5|3337.5|3373.71|3335.71|256
1601413200000|2020-09-29 21:00:00|3374.86|3336.86|3375.64|3337.64|3376.39|3338.39|3374.8|3336.8|220
1601413500000|2020-09-29 21:05:00|3375.81|3337.81|3375.63|3337.63|3377.24|3339.24|3375.55|3337.55|229
1601413800000|2020-09-29 21:10:00|3375.6|3337.6|3375.48|3337.48|3375.67|3337.67|3374.88|3336.88|243
1601414100000|2020-09-29 21:15:00|3375.46|3337.46|3375.57|3337.57|3376.54|3338.54|3375.46|3337.46|240
1601414400000|2020-09-29 21:20:00|3375.53|3337.53|3376.38|3338.38|3376.74|3338.74|3374.74|3336.74|263
1601414700000|2020-09-29 21:25:00|3376.25|3338.25|3375.8|3337.8|3376.26|3338.26|3375.41|3337.41|235
1601415000000|2020-09-29 21:30:00|3375.81|3337.81|3374.04|3336.04|3375.96|3337.96|3374.04|3336.04|254
1601415300000|2020-09-29 21:35:00|3373.93|3335.93|3371.25|3333.25|3373.99|3335.99|3370.82|3332.82|263
1601415600000|2020-09-29 21:40:00|3371.27|3333.27|3370.66|3332.66|3371.27|3333.27|3369.79|3331.79|250
1601415900000|2020-09-29 21:45:00|3370.67|3332.67|3368.34|3330.34|3372.78|3334.78|3368.34|3330.34|264
1601416200000|2020-09-29 21:50:00|3368.32|3330.32|3371.31|3333.31|3371.39|3333.39|3367.82|3329.82|248
1601416500000|2020-09-29 21:55:00|3371.34|3333.34|3374.33|3336.33|3374.33|3336.33|3371.24|3333.24|262
1601416800000|2020-09-29 22:00:00|3374.34|3336.34|3376.64|3338.64|3376.69|3338.69|3374.08|3336.08|260
1601417100000|2020-09-29 22:05:00|3377.29|3339.29|3376.65|3338.65|3379.41|3341.41|3376.29|3338.29|256
1601417400000|2020-09-29 22:10:00|3376.64|3338.64|3376.94|3338.94|3378.33|3340.33|3376.19|3338.19|259
1601417700000|2020-09-29 22:15:00|3376.95|3338.95|3381.67|3343.67|3381.67|3343.67|3376.95|3338.95|267
1601418000000|2020-09-29 22:20:00|3381.61|3343.61|3379.54|3341.54|3382.61|3344.61|3379.45|3341.45|265
1601418300000|2020-09-29 22:25:00|3379.57|3341.57|3380.56|3342.56|3380.69|3342.69|3379.32|3341.32|254
1601418600000|2020-09-29 22:30:00|3380.59|3342.59|3375.44|3337.44|3381.44|3343.44|3375.28|3337.28|255
1601418900000|2020-09-29 22:35:00|3375.42|3337.42|3377.86|3339.86|3378.23|3340.23|3373.95|3335.95|260
1601419200000|2020-09-29 22:40:00|3377.88|3339.88|3374.31|3336.31|3378.71|3340.71|3374.31|3336.31|256
1601419500000|2020-09-29 22:45:00|3374.36|3336.36|3374.8|3336.8|3374.8|3336.8|3372.76|3334.76|265
1601419800000|2020-09-29 22:50:00|3374.79|3336.79|3379.01|3341.01|3379.42|3341.42|3374.73|3336.73|255
1601420100000|2020-09-29 22:55:00|3379.07|3341.07|3382.66|3344.66|3382.87|3344.87|3378.95|3340.95|268
1601420400000|2020-09-29 23:00:00|3382.7|3344.7|3387.81|3349.81|3387.81|3349.81|3382.66|3344.66|266
1601420700000|2020-09-29 23:05:00|3387.92|3349.92|3391.85|3353.85|3393.2|3355.2|3387.92|3349.92|271
1601421000000|2020-09-29 23:10:00|3391.78|3353.78|3399.69|3361.69|3401.78|3363.78|3391.62|3353.62|285
1601421300000|2020-09-29 23:15:00|3399.51|3361.51|3407.15|3369.15|3409.43|3371.43|3399.51|3361.51|284
1601421600000|2020-09-29 23:20:00|3406.96|3368.96|3405.1|3367.1|3407.4|3369.4|3405.1|3367.1|257
1601421900000|2020-09-29 23:25:00|3405.14|3367.14|3405.44|3367.44|3406.87|3368.87|3404.12|3366.12|276
1601422200000|2020-09-29 23:30:00|3405.43|3367.43|3404.44|3366.44|3406.37|3368.37|3404.02|3366.02|269
1601422500000|2020-09-29 23:35:00|3404.45|3366.45|3402.3|3364.3|3405.75|3367.75|3402.24|3364.24|238
1601422800000|2020-09-29 23:40:00|3402.28|3364.28|3402.55|3364.55|3403.36|3365.36|3401.26|3363.26|255
1601423100000|2020-09-29 23:45:00|3402.49|3364.49|3397.75|3359.75|3402.56|3364.56|3397.75|3359.75|267
1601423400000|2020-09-29 23:50:00|3397.78|3359.78|3402.53|3364.53|3402.53|3364.53|3397.02|3359.02|250
1601423700000|2020-09-29 23:55:00|3402.59|3364.59|3403.39|3365.39|3403.45|3365.45|3401.46|3363.46|259
1601424000000|2020-09-30 00:00:00|3403.44|3365.44|3398.4|3360.4|3404.53|3366.53|3397.71|3359.71|285
1601424300000|2020-09-30 00:05:00|3398.41|3360.41|3395.05|3357.05|3398.41|3360.41|3392.65|3354.65|279
1601424600000|2020-09-30 00:10:00|3395.04|3357.04|3392.89|3354.89|3396.01|3358.01|3392.15|3354.15|269
1601424900000|2020-09-30 00:15:00|3392.9|3354.9|3390.97|3352.97|3394.17|3356.17|3390.86|3352.86|262
1601425200000|2020-09-30 00:20:00|3390.96|3352.96|3391.73|3353.73|3391.81|3353.81|3390.47|3352.47|245
1601425500000|2020-09-30 00:25:00|3391.7|3353.7|3387.59|3349.59|3391.76|3353.76|3387.27|3349.27|262
1601425800000|2020-09-30 00:30:00|3387.51|3349.51|3387.16|3349.16|3388.85|3350.85|3386.79|3348.79|248
1601426100000|2020-09-30 00:35:00|3387.21|3349.21|3390.34|3352.34|3390.71|3352.71|3386.66|3348.66|256
1601426400000|2020-09-30 00:40:00|3390.36|3352.36|3386.85|3348.85|3390.43|3352.43|3386.78|3348.78|255
1601426700000|2020-09-30 00:45:00|3386.82|3348.82|3391.23|3353.23|3391.26|3353.26|3385.59|3347.59|263
1601427000000|2020-09-30 00:50:00|3391.18|3353.18|3385.21|3347.21|3391.18|3353.18|3385.18|3347.18|260
1601427300000|2020-09-30 00:55:00|3385.26|3347.26|3385.89|3347.89|3387.58|3349.58|3385.15|3347.15|239
1601427600000|2020-09-30 01:00:00|3385.82|3347.82|3386.58|3348.58|3386.6|3348.6|3384.86|3346.86|253
1601427900000|2020-09-30 01:05:00|3386.52|3348.52|3386.04|3348.04|3389.1|3351.1|3385.77|3347.77|251
1601428200000|2020-09-30 01:10:00|3386.1|3348.1|3386.41|3348.41|3386.54|3348.54|3385.01|3347.01|244
1601428500000|2020-09-30 01:15:00|3386.42|3348.42|3389.12|3351.12|3389.12|3351.12|3386.22|3348.22|234
1601428800000|2020-09-30 01:20:00|3389.13|3351.13|3391.72|3353.72|3392.21|3354.21|3389.13|3351.13|251
1601429100000|2020-09-30 01:25:00|3391.75|3353.75|3392.76|3354.76|3392.92|3354.92|3391.71|3353.71|239
1601429400000|2020-09-30 01:30:00|3392.72|3354.72|3393.12|3355.12|3394.05|3356.05|3392.28|3354.28|248
1601429700000|2020-09-30 01:35:00|3392.86|3354.86|3381.61|3343.61|3392.86|3354.86|3379.99|3341.99|274
1601430000000|2020-09-30 01:40:00|3381.58|3343.58|3381.67|3343.67|3382.82|3344.82|3380.21|3342.21|262
1601430300000|2020-09-30 01:45:00|3381.68|3343.68|3372.27|3334.27|3381.9|3343.9|3372.27|3334.27|269
1601430600000|2020-09-30 01:50:00|3371.91|3333.91|3377.36|3339.36|3377.98|3339.98|3371.89|3333.89|271
1601430900000|2020-09-30 01:55:00|3377.51|3339.51|3380.44|3342.44|3381.18|3343.18|3377.19|3339.19|257
1601431200000|2020-09-30 02:00:00|3380.38|3342.38|3383.21|3345.21|3383.27|3345.27|3379.22|3341.22|258
1601431500000|2020-09-30 02:05:00|3383.24|3345.24|3382.51|3344.51|3385.57|3347.57|3380.47|3342.47|265
1601431800000|2020-09-30 02:10:00|3382.5|3344.5|3384.79|3346.79|3385.29|3347.29|3380.38|3342.38|262
1601432100000|2020-09-30 02:15:00|3384.83|3346.83|3384.56|3346.56|3387.55|3349.55|3384.25|3346.25|271
1601432400000|2020-09-30 02:20:00|3384.58|3346.58|3382.25|3344.25|3384.58|3346.58|3381.78|3343.78|263
1601432700000|2020-09-30 02:25:00|3382.26|3344.26|3385.7|3347.7|3385.7|3347.7|3380.54|3342.54|274
1601433000000|2020-09-30 02:30:00|3385.68|3347.68|3386.83|3348.83|3387.49|3349.49|3383.81|3345.81|259
1601433300000|2020-09-30 02:35:00|3386.88|3348.88|3389.38|3351.38|3390.62|3352.62|3386.88|3348.88|267
1601433600000|2020-09-30 02:40:00|3389.37|3351.37|3380.51|3342.51|3389.82|3351.82|3380.46|3342.46|271
1601433900000|2020-09-30 02:45:00|3380.53|3342.53|3379.49|3341.49|3383.26|3345.26|3377.07|3339.07|265
1601434200000|2020-09-30 02:50:00|3379.52|3341.52|3379.97|3341.97|3381.47|3343.47|3378.9|3340.9|263
1601434500000|2020-09-30 02:55:00|3379.94|3341.94|3377.88|3339.88|3380.06|3342.06|3377.82|3339.82|263
1601434800000|2020-09-30 03:00:00|3377.89|3339.89|3374.27|3336.27|3378.04|3340.04|3374.27|3336.27|257
1601435100000|2020-09-30 03:05:00|3374.39|3336.39|3375.38|3337.38|3377.39|3339.39|3374.06|3336.06|258
1601435400000|2020-09-30 03:10:00|3375.4|3337.4|3372.88|3334.88|3377.53|3339.53|3372.83|3334.83|259
1601435700000|2020-09-30 03:15:00|3372.85|3334.85|3373.48|3335.48|3374.98|3336.98|3372.83|3334.83|270
1601436000000|2020-09-30 03:20:00|3373.53|3335.53|3372.4|3334.4|3376.02|3338.02|3372.4|3334.4|263
1601436300000|2020-09-30 03:25:00|3372.41|3334.41|3368.23|3330.23|3373.71|3335.71|3367.65|3329.65|258
1601436600000|2020-09-30 03:30:00|3368.29|3330.29|3370.34|3332.34|3370.34|3332.34|3367.29|3329.29|272
1601436900000|2020-09-30 03:35:00|3370.35|3332.35|3372.01|3334.01|3372.04|3334.04|3369.59|3331.59|255
1601437200000|2020-09-30 03:40:00|3372.03|3334.03|3372|3334|3373.37|3335.37|3371.31|3333.31|263
1601437500000|2020-09-30 03:45:00|3372.07|3334.07|3371.89|3333.89|3372.1|3334.1|3370.43|3332.43|262
1601437800000|2020-09-30 03:50:00|3371.88|3333.88|3374.55|3336.55|3375.23|3337.23|3371.68|3333.68|236
1601438100000|2020-09-30 03:55:00|3374.58|3336.58|3368.35|3330.35|3375.72|3337.72|3368.35|3330.35|253
1601438400000|2020-09-30 04:00:00|3368.32|3330.32|3368.98|3330.98|3368.99|3330.99|3365.75|3327.75|267
1601438700000|2020-09-30 04:05:00|3369.01|3331.01|3369.85|3331.85|3370.06|3332.06|3368.16|3330.16|250
1601439000000|2020-09-30 04:10:00|3369.83|3331.83|3365.8|3327.8|3369.87|3331.87|3365.35|3327.35|256
1601439300000|2020-09-30 04:15:00|3365.83|3327.83|3353.99|3315.99|3365.91|3327.91|3353.85|3315.85|272
1601439600000|2020-09-30 04:20:00|3354.02|3316.02|3359.05|3321.05|3359.14|3321.14|3352.05|3314.05|278
1601439900000|2020-09-30 04:25:00|3359.16|3321.16|3367.32|3329.32|3367.91|3329.91|3358.72|3320.72|252
1601440200000|2020-09-30 04:30:00|3367.33|3329.33|3370.29|3332.29|3370.41|3332.41|3366.26|3328.26|257
1601440500000|2020-09-30 04:35:00|3370.22|3332.22|3375.89|3337.89|3376.47|3338.47|3369.66|3331.66|263
1601440800000|2020-09-30 04:40:00|3375.86|3337.86|3376.45|3338.45|3376.68|3338.68|3372.04|3334.04|264
1601441100000|2020-09-30 04:45:00|3376.48|3338.48|3377.01|3339.01|3378.72|3340.72|3376.4|3338.4|249
1601441400000|2020-09-30 04:50:00|3377|3339|3374.15|3336.15|3377.21|3339.21|3374.13|3336.13|257
1601441700000|2020-09-30 04:55:00|3374.14|3336.14|3374.16|3336.16|3374.54|3336.54|3372.63|3334.63|246
1601442000000|2020-09-30 05:00:00|3374.19|3336.19|3372.54|3334.54|3374.36|3336.36|3369.81|3331.81|263
1601442300000|2020-09-30 05:05:00|3372.65|3334.65|3377.83|3339.83|3378.11|3340.11|3372.14|3334.14|271
1601442600000|2020-09-30 05:10:00|3377.93|3339.93|3375.89|3337.89|3378.73|3340.73|3375.7|3337.7|260
1601442900000|2020-09-30 05:15:00|3375.81|3337.81|3377.98|3339.98|3377.98|3339.98|3375.36|3337.36|259
1601443200000|2020-09-30 05:20:00|3377.9|3339.9|3374.08|3336.08|3377.98|3339.98|3374.07|3336.07|264
1601443500000|2020-09-30 05:25:00|3374.09|3336.09|3375.11|3337.11|3375.11|3337.11|3371.86|3333.86|262
1601443800000|2020-09-30 05:30:00|3375.07|3337.07|3366.72|3328.72|3375.07|3337.07|3366.72|3328.72|260
1601444100000|2020-09-30 05:35:00|3366.73|3328.73|3362.79|3324.79|3366.89|3328.89|3362.11|3324.11|266
1601444400000|2020-09-30 05:40:00|3362.82|3324.82|3360.69|3322.69|3363.38|3325.38|3360.45|3322.45|259
1601444700000|2020-09-30 05:45:00|3360.73|3322.73|3355.68|3317.68|3360.73|3322.73|3355.68|3317.68|267
1601445000000|2020-09-30 05:50:00|3355.66|3317.66|3359.61|3321.61|3360.24|3322.24|3355.66|3317.66|267
1601445300000|2020-09-30 05:55:00|3359.65|3321.65|3351.68|3313.68|3359.88|3321.88|3351.68|3313.68|279
1601445600000|2020-09-30 06:00:00|3351.74|3313.74|3357.45|3319.45|3357.57|3319.57|3347.84|3309.84|277
1601445900000|2020-09-30 06:05:00|3357.5|3319.5|3356.43|3318.43|3358.83|3320.83|3355.9|3317.9|262
1601446200000|2020-09-30 06:10:00|3356.45|3318.45|3359.1|3321.1|3359.18|3321.18|3354.92|3316.92|264
1601446500000|2020-09-30 06:15:00|3359.12|3321.12|3362.33|3324.33|3362.54|3324.54|3359.08|3321.08|257
1601446800000|2020-09-30 06:20:00|3362.34|3324.34|3364.47|3326.47|3366.05|3328.05|3362.32|3324.32|268
1601447100000|2020-09-30 06:25:00|3364.62|3326.62|3365.28|3327.28|3365.72|3327.72|3363.79|3325.79|257
1601447400000|2020-09-30 06:30:00|3365.27|3327.27|3365.56|3327.56|3365.77|3327.77|3362.63|3324.63|263
1601447700000|2020-09-30 06:35:00|3365.59|3327.59|3368.33|3330.33|3368.96|3330.96|3364.99|3326.99|266
1601448000000|2020-09-30 06:40:00|3368.24|3330.24|3368.51|3330.51|3369.16|3331.16|3367.34|3329.34|264
1601448300000|2020-09-30 06:45:00|3368.52|3330.52|3367.03|3329.03|3368.61|3330.61|3367.03|3329.03|247
1601448600000|2020-09-30 06:50:00|3367.02|3329.02|3365.57|3327.57|3367.02|3329.02|3363.82|3325.82|252
1601448900000|2020-09-30 06:55:00|3365.63|3327.63|3362.95|3324.95|3365.79|3327.79|3362.8|3324.8|255
1601449200000|2020-09-30 07:00:00|3363.02|3325.02|3359.69|3321.69|3363.04|3325.04|3358.04|3320.04|258
1601449500000|2020-09-30 07:05:00|3359.71|3321.71|3365.06|3327.06|3365.08|3327.08|3359.16|3321.16|260
1601449800000|2020-09-30 07:10:00|3365.07|3327.07|3372.29|3334.29|3374.07|3336.07|3365.07|3327.07|277
1601450100000|2020-09-30 07:15:00|3372.32|3334.32|3372.85|3334.85|3372.95|3334.95|3369.43|3331.43|263
1601450400000|2020-09-30 07:20:00|3372.59|3334.59|3369.37|3331.37|3372.66|3334.66|3368.73|3330.73|267
1601450700000|2020-09-30 07:25:00|3369.36|3331.36|3368.45|3330.45|3369.45|3331.45|3367.52|3329.52|247
1601451000000|2020-09-30 07:30:00|3368.44|3330.44|3370.36|3332.36|3370.51|3332.51|3367.28|3329.28|249
1601451300000|2020-09-30 07:35:00|3370.37|3332.37|3369.46|3331.46|3370.97|3332.97|3369.31|3331.31|251
1601451600000|2020-09-30 07:40:00|3369.44|3331.44|3364.95|3326.95|3369.46|3331.46|3364.87|3326.87|252
1601451900000|2020-09-30 07:45:00|3364.9|3326.9|3360.75|3322.75|3364.91|3326.91|3360.75|3322.75|249
1601452200000|2020-09-30 07:50:00|3360.74|3322.74|3355.14|3317.14|3360.74|3322.74|3354.61|3316.61|252
1601452500000|2020-09-30 07:55:00|3355.19|3317.19|3357.58|3319.58|3357.58|3319.58|3354.34|3316.34|261
1601452800000|2020-09-30 08:00:00|3357.64|3319.64|3354.85|3316.85|3357.66|3319.66|3349.31|3311.31|274
1601453100000|2020-09-30 08:05:00|3354.84|3316.84|3358.59|3320.59|3359.94|3321.94|3354.82|3316.82|264
1601453400000|2020-09-30 08:10:00|3358.57|3320.57|3359.34|3321.34|3359.37|3321.37|3357.25|3319.25|254
1601453700000|2020-09-30 08:15:00|3359.4|3321.4|3362.86|3324.86|3363.11|3325.11|3359.36|3321.36|250
1601454000000|2020-09-30 08:20:00|3362.99|3324.99|3361.96|3323.96|3363.51|3325.51|3361.84|3323.84|254
1601454300000|2020-09-30 08:25:00|3361.98|3323.98|3358.09|3320.09|3362.69|3324.69|3358.06|3320.06|255
1601454600000|2020-09-30 08:30:00|3358.11|3320.11|3359.9|3321.9|3359.9|3321.9|3356.87|3318.87|244
1601454900000|2020-09-30 08:35:00|3359.89|3321.89|3365.99|3327.99|3366|3328|3359.88|3321.88|239
1601455200000|2020-09-30 08:40:00|3366|3328|3367.7|3329.7|3368.31|3330.31|3365.73|3327.73|262
1601455500000|2020-09-30 08:45:00|3367.66|3329.66|3367.48|3329.48|3368.88|3330.88|3367.3|3329.3|247
1601455800000|2020-09-30 08:50:00|3367.45|3329.45|3366.39|3328.39|3368.35|3330.35|3365.84|3327.84|249
1601456100000|2020-09-30 08:55:00|3366.36|3328.36|3362.71|3324.71|3366.36|3328.36|3362.62|3324.62|260
1601456400000|2020-09-30 09:00:00|3362.65|3324.65|3354.77|3316.77|3362.65|3324.65|3354.36|3316.36|271
1601456700000|2020-09-30 09:05:00|3354.66|3316.66|3351.95|3313.95|3355.24|3317.24|3350.35|3312.35|260
1601457000000|2020-09-30 09:10:00|3351.97|3313.97|3347.14|3309.14|3351.97|3313.97|3345.43|3307.43|279
1601457300000|2020-09-30 09:15:00|3347.15|3309.15|3348.61|3310.61|3350.52|3312.52|3346.85|3308.85|263
1601457600000|2020-09-30 09:20:00|3348.67|3310.67|3352.71|3314.71|3354.19|3316.19|3348.65|3310.65|268
1601457900000|2020-09-30 09:25:00|3352.66|3314.66|3350.45|3312.45|3352.68|3314.68|3350.04|3312.04|254
1601458200000|2020-09-30 09:30:00|3350.4|3312.4|3355.91|3317.91|3356.28|3318.28|3349.87|3311.87|256
1601458500000|2020-09-30 09:35:00|3355.94|3317.94|3352.86|3314.86|3356.01|3318.01|3352.04|3314.04|253
1601458800000|2020-09-30 09:40:00|3352.79|3314.79|3341.57|3303.57|3352.79|3314.79|3341.06|3303.06|276
1601459100000|2020-09-30 09:45:00|3341.55|3303.55|3345.4|3307.4|3345.4|3307.4|3340.43|3302.43|263
1601459400000|2020-09-30 09:50:00|3345.52|3307.52|3350.66|3312.66|3350.7|3312.7|3345.42|3307.42|248
1601459700000|2020-09-30 09:55:00|3350.73|3312.73|3351.97|3313.97|3352.2|3314.2|3350.59|3312.59|256
1601460000000|2020-09-30 10:00:00|3351.89|3313.89|3354.39|3316.39|3354.43|3316.43|3351.37|3313.37|258
1601460300000|2020-09-30 10:05:00|3354.38|3316.38|3354.41|3316.41|3354.82|3316.82|3352.94|3314.94|262
1601460600000|2020-09-30 10:10:00|3354.42|3316.42|3356.23|3318.23|3356.32|3318.32|3354.03|3316.03|240
1601460900000|2020-09-30 10:15:00|3356.28|3318.28|3357.36|3319.36|3357.74|3319.74|3356.19|3318.19|256
1601461200000|2020-09-30 10:20:00|3357.35|3319.35|3357.45|3319.45|3357.84|3319.84|3356.89|3318.89|241
1601461500000|2020-09-30 10:25:00|3357.48|3319.48|3360.48|3322.48|3360.48|3322.48|3356.64|3318.64|250
1601461800000|2020-09-30 10:30:00|3360.44|3322.44|3362.88|3324.88|3363.37|3325.37|3360.44|3322.44|246
1601462100000|2020-09-30 10:35:00|3362.9|3324.9|3361.09|3323.09|3363.82|3325.82|3360.95|3322.95|244
1601462400000|2020-09-30 10:40:00|3361.1|3323.1|3361.32|3323.32|3361.62|3323.62|3359.88|3321.88|248
1601462700000|2020-09-30 10:45:00|3361.27|3323.27|3362.05|3324.05|3362.58|3324.58|3361.11|3323.11|244
1601463000000|2020-09-30 10:50:00|3362.01|3324.01|3365.12|3327.12|3365.2|3327.2|3361.97|3323.97|261
1601463300000|2020-09-30 10:55:00|3365.14|3327.14|3363.67|3325.67|3365.28|3327.28|3363.67|3325.67|248
1601463600000|2020-09-30 11:00:00|3363.69|3325.69|3363.67|3325.67|3364.03|3326.03|3362.15|3324.15|256
1601463900000|2020-09-30 11:05:00|3363.64|3325.64|3359.4|3321.4|3364.19|3326.19|3359.4|3321.4|257
1601464200000|2020-09-30 11:10:00|3359.38|3321.38|3360.04|3322.04|3360.84|3322.84|3358.44|3320.44|250
1601464500000|2020-09-30 11:15:00|3360.03|3322.03|3354.29|3316.29|3360.33|3322.33|3353.96|3315.96|258
1601464800000|2020-09-30 11:20:00|3354.18|3316.18|3353.5|3315.5|3354.42|3316.42|3353.3|3315.3|249
1601465100000|2020-09-30 11:25:00|3353.6|3315.6|3353.06|3315.06|3353.72|3315.72|3351.87|3313.87|254
1601465400000|2020-09-30 11:30:00|3353.05|3315.05|3348.51|3310.51|3353.15|3315.15|3348.51|3310.51|266
1601465700000|2020-09-30 11:35:00|3348.49|3310.49|3340.62|3302.62|3348.52|3310.52|3340.17|3302.17|266
1601466000000|2020-09-30 11:40:00|3340.47|3302.47|3338.94|3300.94|3342.09|3304.09|3338.94|3300.94|255
1601466300000|2020-09-30 11:45:00|3338.76|3300.76|3343.45|3305.45|3343.45|3305.45|3337.79|3299.79|251
1601466600000|2020-09-30 11:50:00|3343.43|3305.43|3345.37|3307.37|3346.11|3308.11|3343.42|3305.42|267
1601466900000|2020-09-30 11:55:00|3345.34|3307.34|3338.88|3300.88|3345.82|3307.82|3338.88|3300.88|261
1601467200000|2020-09-30 12:00:00|3338.7|3300.7|3351.3|3313.3|3351.42|3313.42|3330.86|3292.86|290
1601467500000|2020-09-30 12:05:00|3351.33|3313.33|3349.07|3311.07|3351.41|3313.41|3347.28|3309.28|269
1601467800000|2020-09-30 12:10:00|3349.09|3311.09|3351.76|3313.76|3351.77|3313.77|3348.01|3310.01|263
1601468100000|2020-09-30 12:15:00|3351.73|3313.73|3352.84|3314.84|3355.56|3317.56|3351.7|3313.7|252
1601468400000|2020-09-30 12:20:00|3352.83|3314.83|3354.56|3316.56|3355.44|3317.44|3352.69|3314.69|251
1601468700000|2020-09-30 12:25:00|3354.63|3316.63|3356.07|3318.07|3356.82|3318.82|3354.63|3316.63|263
1601469000000|2020-09-30 12:30:00|3356.14|3318.14|3358.4|3320.4|3358.4|3320.4|3354.13|3316.13|257
1601469300000|2020-09-30 12:35:00|3358.42|3320.42|3357.19|3319.19|3359.35|3321.35|3356.02|3318.02|253
1601469600000|2020-09-30 12:40:00|3357.28|3319.28|3361.23|3323.23|3361.37|3323.37|3357.28|3319.28|249
1601469900000|2020-09-30 12:45:00|3361.2|3323.2|3360.47|3322.47|3362.79|3324.79|3360.36|3322.36|258
1601470200000|2020-09-30 12:50:00|3360.53|3322.53|3361.02|3323.02|3361.93|3323.93|3359.62|3321.62|258
1601470500000|2020-09-30 12:55:00|3361.03|3323.03|3358.95|3320.95|3361.76|3323.76|3358.61|3320.61|239
1601470800000|2020-09-30 13:00:00|3358.93|3320.93|3360.31|3322.31|3360.95|3322.95|3358.53|3320.53|262
1601471100000|2020-09-30 13:05:00|3360.15|3322.15|3359.7|3321.7|3360.15|3322.15|3357.43|3319.43|245
1601471400000|2020-09-30 13:10:00|3359.77|3321.77|3362.56|3324.56|3364.27|3326.27|3359.68|3321.68|268
1601471700000|2020-09-30 13:15:00|3362.58|3324.58|3360.92|3322.92|3362.91|3324.91|3360.84|3322.84|260
1601472000000|2020-09-30 13:20:00|3360.95|3322.95|3362.28|3324.28|3362.47|3324.47|3360.63|3322.63|245
1601472300000|2020-09-30 13:25:00|3362.34|3324.34|3360.17|3322.17|3362.79|3324.79|3359.7|3321.7|253
1601472600000|2020-09-30 13:30:00|3360.19|3322.19|3365.64|3327.64|3367.74|3329.74|3360.19|3322.19|280
1601472900000|2020-09-30 13:35:00|3365.61|3327.61|3362.03|3324.03|3365.67|3327.67|3361.51|3323.51|267
1601473200000|2020-09-30 13:40:00|3362.06|3324.06|3360.35|3322.35|3363.21|3325.21|3359.82|3321.82|253
1601473500000|2020-09-30 13:45:00|3360.31|3322.31|3362.26|3324.26|3362.36|3324.36|3359.05|3321.05|258
1601473800000|2020-09-30 13:50:00|3362.21|3324.21|3360.45|3322.45|3362.21|3324.21|3359.96|3321.96|250
1601474100000|2020-09-30 13:55:00|3360.36|3322.36|3364.4|3326.4|3365.78|3327.78|3360.36|3322.36|262
1601474400000|2020-09-30 14:00:00|3364.42|3326.42|3368.25|3330.25|3369.45|3331.45|3364.37|3326.37|271
1601474700000|2020-09-30 14:05:00|3368.22|3330.22|3372.02|3334.02|3372.52|3334.52|3368.1|3330.1|257
1601475000000|2020-09-30 14:10:00|3372.03|3334.03|3369.11|3331.11|3372.1|3334.1|3368.51|3330.51|268
1601475300000|2020-09-30 14:15:00|3369.12|3331.12|3374.2|3336.2|3375.78|3337.78|3368.91|3330.91|260
1601475600000|2020-09-30 14:20:00|3374.17|3336.17|3371.25|3333.25|3374.17|3336.17|3371.25|3333.25|259
1601475900000|2020-09-30 14:25:00|3371.18|3333.18|3370.41|3332.41|3372.01|3334.01|3370.34|3332.34|251
1601476200000|2020-09-30 14:30:00|3370.37|3332.37|3369.89|3331.89|3371.53|3333.53|3369.73|3331.73|247
1601476500000|2020-09-30 14:35:00|3369.91|3331.91|3372.2|3334.2|3372.28|3334.28|3369.6|3331.6|236
1601476800000|2020-09-30 14:40:00|3372.16|3334.16|3374.8|3336.8|3375.13|3337.13|3372.16|3334.16|268
1601477100000|2020-09-30 14:45:00|3374.73|3336.73|3374.32|3336.32|3375.13|3337.13|3371.99|3333.99|264
1601477400000|2020-09-30 14:50:00|3374.28|3336.28|3373.51|3335.51|3374.85|3336.85|3372.96|3334.96|252
1601477700000|2020-09-30 14:55:00|3373.47|3335.47|3371.14|3333.14|3373.5|3335.5|3371|3333|225
1601478000000|2020-09-30 15:00:00|3371.15|3333.15|3374.96|3336.96|3375.77|3337.77|3371.02|3333.02|259
1601478300000|2020-09-30 15:05:00|3374.95|3336.95|3376.66|3338.66|3377.07|3339.07|3374.67|3336.67|262
1601478600000|2020-09-30 15:10:00|3376.68|3338.68|3383.96|3345.96|3383.96|3345.96|3374.14|3336.14|267
1601478900000|2020-09-30 15:15:00|3384.09|3346.09|3383.53|3345.53|3386.92|3348.92|3383.04|3345.04|268
1601479200000|2020-09-30 15:20:00|3383.55|3345.55|3383.65|3345.65|3383.86|3345.86|3380.69|3342.69|262
1601479500000|2020-09-30 15:25:00|3383.58|3345.58|3382.86|3344.86|3385.82|3347.82|3382.82|3344.82|255
1601479800000|2020-09-30 15:30:00|3382.82|3344.82|3380.93|3342.93|3384.91|3346.91|3380.92|3342.92|267
1601480100000|2020-09-30 15:35:00|3380.95|3342.95|3379.37|3341.37|3381.01|3343.01|3379.32|3341.32|241
1601480400000|2020-09-30 15:40:00|3379.39|3341.39|3379.65|3341.65|3380.27|3342.27|3378.84|3340.84|252
1601480700000|2020-09-30 15:45:00|3379.63|3341.63|3381.79|3343.79|3381.99|3343.99|3379.2|3341.2|245
1601481000000|2020-09-30 15:50:00|3381.81|3343.81|3383.04|3345.04|3383.45|3345.45|3381.75|3343.75|240
1601481300000|2020-09-30 15:55:00|3383.03|3345.03|3386.59|3348.59|3386.59|3348.59|3382.45|3344.45|260
1601481600000|2020-09-30 16:00:00|3386.55|3348.55|3383.56|3345.56|3388.12|3350.12|3383.56|3345.56|272
1601481900000|2020-09-30 16:05:00|3383.54|3345.54|3379.22|3341.22|3384.5|3346.5|3379.22|3341.22|264
1601482200000|2020-09-30 16:10:00|3379.21|3341.21|3379.69|3341.69|3379.99|3341.99|3378.48|3340.48|239
1601482500000|2020-09-30 16:15:00|3379.67|3341.67|3382.1|3344.1|3382.3|3344.3|3379.62|3341.62|225
1601482800000|2020-09-30 16:20:00|3382.14|3344.14|3384.18|3346.18|3384.45|3346.45|3381.79|3343.79|241
1601483100000|2020-09-30 16:25:00|3384.2|3346.2|3393.73|3355.73|3393.73|3355.73|3384.16|3346.16|267
1601483400000|2020-09-30 16:30:00|3393.84|3355.84|3392.19|3354.19|3395.57|3357.57|3391.99|3353.99|271
1601483700000|2020-09-30 16:35:00|3392.21|3354.21|3390.19|3352.19|3392.41|3354.41|3388.33|3350.33|274
1601484000000|2020-09-30 16:40:00|3390.17|3352.17|3391.88|3353.88|3393.04|3355.04|3389.88|3351.88|278
1601484300000|2020-09-30 16:45:00|3391.96|3353.96|3389.43|3351.43|3392.76|3354.76|3388.72|3350.72|262
1601484600000|2020-09-30 16:50:00|3389.42|3351.42|3389.73|3351.73|3391.22|3353.22|3389.17|3351.17|253
1601484900000|2020-09-30 16:55:00|3389.6|3351.6|3391.89|3353.89|3392.02|3354.02|3388.73|3350.73|271
1601485200000|2020-09-30 17:00:00|3391.93|3353.93|3392.32|3354.32|3397.55|3359.55|3391.93|3353.93|266
1601485500000|2020-09-30 17:05:00|3392.31|3354.31|3386.87|3348.87|3392.86|3354.86|3386.84|3348.84|260
1601485800000|2020-09-30 17:10:00|3386.84|3348.84|3384.6|3346.6|3386.94|3348.94|3384.32|3346.32|240
1601486100000|2020-09-30 17:15:00|3384.58|3346.58|3383.81|3345.81|3384.64|3346.64|3381.1|3343.1|256
1601486400000|2020-09-30 17:20:00|3383.84|3345.84|3383.8|3345.8|3384.59|3346.59|3382.37|3344.37|251
1601486700000|2020-09-30 17:25:00|3383.76|3345.76|3382.6|3344.6|3384.94|3346.94|3382.24|3344.24|249
1601487000000|2020-09-30 17:30:00|3382.58|3344.58|3383.59|3345.59|3383.59|3345.59|3381.25|3343.25|243
1601487300000|2020-09-30 17:35:00|3383.66|3345.66|3382.61|3344.61|3384.6|3346.6|3382.42|3344.42|235
1601487600000|2020-09-30 17:40:00|3382.55|3344.55|3382.1|3344.1|3383.17|3345.17|3381.81|3343.81|241
1601487900000|2020-09-30 17:45:00|3381.95|3343.95|3381.45|3343.45|3381.95|3343.95|3380.94|3342.94|242
1601488200000|2020-09-30 17:50:00|3381.47|3343.47|3382.59|3344.59|3383.06|3345.06|3381.35|3343.35|228
1601488500000|2020-09-30 17:55:00|3382.58|3344.58|3382.66|3344.66|3383.48|3345.48|3381.72|3343.72|234
1601488800000|2020-09-30 18:00:00|3382.69|3344.69|3383.23|3345.23|3384.51|3346.51|3382.6|3344.6|261
1601489100000|2020-09-30 18:05:00|3383.22|3345.22|3381.62|3343.62|3383.33|3345.33|3381.22|3343.22|255
1601489400000|2020-09-30 18:10:00|3381.87|3343.87|3386.06|3348.06|3386.06|3348.06|3381.87|3343.87|254
1601489700000|2020-09-30 18:15:00|3386|3348|3383.8|3345.8|3386.36|3348.36|3383.8|3345.8|234
1601490000000|2020-09-30 18:20:00|3383.77|3345.77|3371.71|3333.71|3384.53|3346.53|3371.33|3333.33|262
1601490300000|2020-09-30 18:25:00|3371.69|3333.69|3367.5|3329.5|3372.13|3334.13|3360.51|3322.51|284
1601490600000|2020-09-30 18:30:00|3367.53|3329.53|3367.6|3329.6|3367.8|3329.8|3365.29|3327.29|270
1601490900000|2020-09-30 18:35:00|3367.66|3329.66|3363.59|3325.59|3367.87|3329.87|3363.52|3325.52|262
1601491200000|2020-09-30 18:40:00|3363.57|3325.57|3360.67|3322.67|3364.16|3326.16|3360.21|3322.21|267
1601491500000|2020-09-30 18:45:00|3360.74|3322.74|3356.98|3318.98|3362.29|3324.29|3356.97|3318.97|273
1601491800000|2020-09-30 18:50:00|3356.94|3318.94|3362.36|3324.36|3362.93|3324.93|3356.8|3318.8|268
1601492100000|2020-09-30 18:55:00|3362.35|3324.35|3370.38|3332.38|3373.84|3335.84|3361.96|3323.96|275
1601492400000|2020-09-30 19:00:00|3370.32|3332.32|3369.33|3331.33|3372.67|3334.67|3369.33|3331.33|269
1601492700000|2020-09-30 19:05:00|3369.26|3331.26|3370.68|3332.68|3371.26|3333.26|3369.25|3331.25|262
1601493000000|2020-09-30 19:10:00|3370.47|3332.47|3366.69|3328.69|3370.47|3332.47|3363.05|3325.05|269
1601493300000|2020-09-30 19:15:00|3366.58|3328.58|3360.36|3322.36|3366.64|3328.64|3358.28|3320.28|262
1601493600000|2020-09-30 19:20:00|3360.38|3322.38|3360.73|3322.73|3361.09|3323.09|3357.67|3319.67|273
1601493900000|2020-09-30 19:25:00|3360.72|3322.72|3364.61|3326.61|3365.4|3327.4|3360.3|3322.3|264
1601494200000|2020-09-30 19:30:00|3364.48|3326.48|3362.9|3324.9|3364.48|3326.48|3360.26|3322.26|277
1601494500000|2020-09-30 19:35:00|3363.07|3325.07|3365.33|3327.33|3366.55|3328.55|3362.74|3324.74|265
1601494800000|2020-09-30 19:40:00|3365.31|3327.31|3362.62|3324.62|3365.31|3327.31|3359.73|3321.73|274
1601495100000|2020-09-30 19:45:00|3362.69|3324.69|3365.11|3327.11|3365.62|3327.62|3362.3|3324.3|256
1601495400000|2020-09-30 19:50:00|3365.08|3327.08|3364.76|3326.76|3365.44|3327.44|3364.24|3326.24|257
1601495700000|2020-09-30 19:55:00|3364.71|3326.71|3361.98|3323.98|3364.76|3326.76|3361.98|3323.98|258
1601496000000|2020-09-30 20:00:00|3361.86|3323.86|3366.25|3328.25|3366.57|3328.57|3357.31|3319.31|279
1601496300000|2020-09-30 20:05:00|3366.29|3328.29|3368.17|3330.17|3368.48|3330.48|3364.3|3326.3|271
1601496600000|2020-09-30 20:10:00|3368.19|3330.19|3371.22|3333.22|3372.6|3334.6|3367.92|3329.92|264
1601496900000|2020-09-30 20:15:00|3371.26|3333.26|3372.5|3334.5|3372.73|3334.73|3370.2|3332.2|265
1601497200000|2020-09-30 20:20:00|3372.47|3334.47|3370.38|3332.38|3372.52|3334.52|3370.26|3332.26|251
1601497500000|2020-09-30 20:25:00|3370.42|3332.42|3366.73|3328.73|3370.43|3332.43|3366.73|3328.73|249
1601497800000|2020-09-30 20:30:00|3366.7|3328.7|3357.96|3319.96|3366.81|3328.81|3357.96|3319.96|248
1601498100000|2020-09-30 20:35:00|3357.93|3319.93|3359.05|3321.05|3359.75|3321.75|3357.69|3319.69|247
1601498400000|2020-09-30 20:40:00|3359.03|3321.03|3360.87|3322.87|3360.87|3322.87|3355.84|3317.84|262
1601498700000|2020-09-30 20:45:00|3360.88|3322.88|3361.17|3323.17|3361.53|3323.53|3359.94|3321.94|240
1601499000000|2020-09-30 20:50:00|3361.19|3323.19|3363.41|3325.41|3363.63|3325.63|3360.97|3322.97|254
1601499300000|2020-09-30 20:55:00|3363.47|3325.47|3366.72|3328.72|3367.76|3329.76|3363.47|3325.47|250
1601499600000|2020-09-30 21:00:00|3366.68|3328.68|3368.79|3330.79|3369.22|3331.22|3366.68|3328.68|247
1601499900000|2020-09-30 21:05:00|3368.76|3330.76|3368.56|3330.56|3368.89|3330.89|3367.08|3329.08|264
1601500200000|2020-09-30 21:10:00|3368.58|3330.58|3369.58|3331.58|3369.87|3331.87|3368.58|3330.58|244
1601500500000|2020-09-30 21:15:00|3369.59|3331.59|3370.45|3332.45|3370.76|3332.76|3369.54|3331.54|247
1601500800000|2020-09-30 21:20:00|3370.48|3332.48|3375.77|3337.77|3375.95|3337.95|3370.07|3332.07|252
1601501100000|2020-09-30 21:25:00|3375.8|3337.8|3375.81|3337.81|3377.29|3339.29|3375.65|3337.65|246
1601501400000|2020-09-30 21:30:00|3375.79|3337.79|3375.56|3337.56|3376.89|3338.89|3375.56|3337.56|256
1601501700000|2020-09-30 21:35:00|3375.62|3337.62|3375.46|3337.46|3375.79|3337.79|3375.09|3337.09|240
1601502000000|2020-09-30 21:40:00|3375.48|3337.48|3375.68|3337.68|3375.79|3337.79|3375|3337|248
1601502300000|2020-09-30 21:45:00|3375.61|3337.61|3370.06|3332.06|3376.28|3338.28|3370.05|3332.05|254
1601502600000|2020-09-30 21:50:00|3370.04|3332.04|3367.46|3329.46|3370.86|3332.86|3367.46|3329.46|275
1601502900000|2020-09-30 21:55:00|3367.51|3329.51|3368.26|3330.26|3368.52|3330.52|3366.73|3328.73|260
1601503200000|2020-09-30 22:00:00|3368.29|3330.29|3370.08|3332.08|3370.16|3332.16|3362.74|3324.74|282
1601503500000|2020-09-30 22:05:00|3370.15|3332.15|3375.56|3337.56|3375.56|3337.56|3370.15|3332.15|269
1601503800000|2020-09-30 22:10:00|3375.71|3337.71|3378.02|3340.02|3378.02|3340.02|3375.41|3337.41|257
1601504100000|2020-09-30 22:15:00|3378.08|3340.08|3384|3346|3384.01|3346.01|3378.07|3340.07|261
1601504400000|2020-09-30 22:20:00|3384.14|3346.14|3385.12|3347.12|3385.48|3347.48|3384.06|3346.06|258
1601504700000|2020-09-30 22:25:00|3385.17|3347.17|3383.39|3345.39|3385.91|3347.91|3382.39|3344.39|265
1601505000000|2020-09-30 22:30:00|3383.38|3345.38|3377.98|3339.98|3384.62|3346.62|3377.56|3339.56|272
1601505300000|2020-09-30 22:35:00|3378.01|3340.01|3377.6|3339.6|3379.25|3341.25|3377.51|3339.51|260
1601505600000|2020-09-30 22:40:00|3377.57|3339.57|3378.03|3340.03|3378.82|3340.82|3377.24|3339.24|260
1601505900000|2020-09-30 22:45:00|3377.99|3339.99|3377.6|3339.6|3379.02|3341.02|3377.41|3339.41|254
1601506200000|2020-09-30 22:50:00|3377.61|3339.61|3379.16|3341.16|3379.69|3341.69|3377.61|3339.61|248
1601506500000|2020-09-30 22:55:00|3379.17|3341.17|3384.2|3346.2|3384.27|3346.27|3379.08|3341.08|249
1601506800000|2020-09-30 23:00:00|3384.18|3346.18|3387.28|3349.28|3387.56|3349.56|3383.96|3345.96|244
1601507100000|2020-09-30 23:05:00|3387.24|3349.24|3387.45|3349.45|3388.66|3350.66|3386.81|3348.81|251
1601507400000|2020-09-30 23:10:00|3387.44|3349.44|3388.22|3350.22|3388.93|3350.93|3386.84|3348.84|244
1601507700000|2020-09-30 23:15:00|3388.25|3350.25|3391.86|3353.86|3392.93|3354.93|3388.22|3350.22|237
1601508000000|2020-09-30 23:20:00|3391.88|3353.88|3394.34|3356.34|3397.12|3359.12|3391.39|3353.39|264
1601508300000|2020-09-30 23:25:00|3394.37|3356.37|3390.59|3352.59|3394.6|3356.6|3390.37|3352.37|253
1601508600000|2020-09-30 23:30:00|3390.52|3352.52|3393.31|3355.31|3394.8|3356.8|3390.52|3352.52|248
1601508900000|2020-09-30 23:35:00|3393.36|3355.36|3390.21|3352.21|3393.48|3355.48|3389.86|3351.86|240
1601509200000|2020-09-30 23:40:00|3390.23|3352.23|3390|3352|3391.59|3353.59|3388.84|3350.84|269
1601509500000|2020-09-30 23:45:00|3389.99|3351.99|3387.89|3349.89|3390.93|3352.93|3387.6|3349.6|258
1601509800000|2020-09-30 23:50:00|3387.97|3349.97|3385.78|3347.78|3389.17|3351.17|3385.02|3347.02|261
1601510100000|2020-09-30 23:55:00|3385.8|3347.8|3389|3351|3389.15|3351.15|3385.43|3347.43|249
1601510400000|2020-10-01 00:00:00|3388.99|3350.99|3398.59|3360.59|3399.96|3361.96|3388.82|3350.82|282
1601510700000|2020-10-01 00:05:00|3398.62|3360.62|3397.59|3359.59|3401.7|3363.7|3396.92|3358.92|284
1601511000000|2020-10-01 00:10:00|3397.3|3359.3|3396.27|3358.27|3397.33|3359.33|3393.48|3355.48|273
1601511300000|2020-10-01 00:15:00|3396.25|3358.25|3396.02|3358.02|3399.08|3361.08|3395.8|3357.8|274
1601511600000|2020-10-01 00:20:00|3396.04|3358.04|3399.69|3361.69|3399.69|3361.69|3396.01|3358.01|254
1601511900000|2020-10-01 00:25:00|3399.72|3361.72|3392|3354|3400.13|3362.13|3391.97|3353.97|269
1601512200000|2020-10-01 00:30:00|3391.95|3353.95|3392.32|3354.32|3394.27|3356.27|3391.49|3353.49|254
1601512500000|2020-10-01 00:35:00|3392.35|3354.35|3390.97|3352.97|3393.08|3355.08|3389.8|3351.8|254
1601512800000|2020-10-01 00:40:00|3391|3353|3390.12|3352.12|3391.68|3353.68|3389.92|3351.92|254
1601513100000|2020-10-01 00:45:00|3390.06|3352.06|3390.72|3352.72|3391.25|3353.25|3389.67|3351.67|245
1601513400000|2020-10-01 00:50:00|3390.74|3352.74|3390.74|3352.74|3391.51|3353.51|3390.07|3352.07|230
1601513700000|2020-10-01 00:55:00|3390.76|3352.76|3388.29|3350.29|3391.33|3353.33|3387.55|3349.55|246
1601514000000|2020-10-01 01:00:00|3388.3|3350.3|3388.43|3350.43|3392.03|3354.03|3388.26|3350.26|256
1601514300000|2020-10-01 01:05:00|3388.35|3350.35|3391.44|3353.44|3393.5|3355.5|3388.16|3350.16|253
1601514600000|2020-10-01 01:10:00|3391.43|3353.43|3394.31|3356.31|3394.52|3356.52|3390.99|3352.99|253
1601514900000|2020-10-01 01:15:00|3394.35|3356.35|3395.55|3357.55|3395.64|3357.64|3393.6|3355.6|247
1601515200000|2020-10-01 01:20:00|3395.54|3357.54|3395.46|3357.46|3397.11|3359.11|3394.9|3356.9|271
1601515500000|2020-10-01 01:25:00|3395.45|3357.45|3395.66|3357.66|3396.42|3358.42|3394.19|3356.19|265
1601515800000|2020-10-01 01:30:00|3395.71|3357.71|3398.59|3360.59|3398.69|3360.69|3395.58|3357.58|240
1601516100000|2020-10-01 01:35:00|3398.57|3360.57|3398.79|3360.79|3400.02|3362.02|3398.34|3360.34|238
1601516400000|2020-10-01 01:40:00|3398.76|3360.76|3400.36|3362.36|3400.73|3362.73|3398.66|3360.66|256
1601516700000|2020-10-01 01:45:00|3400.35|3362.35|3404.94|3366.94|3405.04|3367.04|3400.24|3362.24|257
1601517000000|2020-10-01 01:50:00|3404.92|3366.92|3407.64|3369.64|3407.66|3369.66|3404.92|3366.92|261
1601517300000|2020-10-01 01:55:00|3407.65|3369.65|3408.78|3370.78|3409.01|3371.01|3406.79|3368.79|259
1601517600000|2020-10-01 02:00:00|3408.87|3370.87|3415.56|3377.56|3417.32|3379.32|3408.87|3370.87|282
1601517900000|2020-10-01 02:05:00|3415.51|3377.51|3410.38|3372.38|3416.5|3378.5|3410.28|3372.28|272
1601518200000|2020-10-01 02:10:00|3410.41|3372.41|3412.15|3374.15|3412.54|3374.54|3410.39|3372.39|259
1601518500000|2020-10-01 02:15:00|3412.21|3374.21|3412.9|3374.9|3412.94|3374.94|3410.03|3372.03|257
1601518800000|2020-10-01 02:20:00|3412.89|3374.89|3411.43|3373.43|3413.24|3375.24|3410.49|3372.49|253
1601519100000|2020-10-01 02:25:00|3411.44|3373.44|3411.78|3373.78|3412.85|3374.85|3411.41|3373.41|250
1601519400000|2020-10-01 02:30:00|3411.81|3373.81|3413.04|3375.04|3413.24|3375.24|3411.8|3373.8|228
1601519700000|2020-10-01 02:35:00|3413.05|3375.05|3411.85|3373.85|3413.09|3375.09|3410.88|3372.88|239
1601520000000|2020-10-01 02:40:00|3411.87|3373.87|3415.95|3377.95|3416.16|3378.16|3411.62|3373.62|251
1601520300000|2020-10-01 02:45:00|3416.04|3378.04|3410.15|3372.15|3416.11|3378.11|3410.15|3372.15|265
1601520600000|2020-10-01 02:50:00|3410.18|3372.18|3409.49|3371.49|3411.34|3373.34|3409.49|3371.49|240
1601520900000|2020-10-01 02:55:00|3409.5|3371.5|3410.24|3372.24|3410.38|3372.38|3409.4|3371.4|232
1601521200000|2020-10-01 03:00:00|3410.17|3372.17|3408.95|3370.95|3412.31|3374.31|3408.63|3370.63|257
1601521500000|2020-10-01 03:05:00|3408.94|3370.94|3404.32|3366.32|3409.42|3371.42|3403.76|3365.76|262
1601521800000|2020-10-01 03:10:00|3404.38|3366.38|3405.96|3367.96|3406.36|3368.36|3404.35|3366.35|254
1601522100000|2020-10-01 03:15:00|3405.97|3367.97|3404.47|3366.47|3407.13|3369.13|3404.4|3366.4|252
1601522400000|2020-10-01 03:20:00|3404.46|3366.46|3405.84|3367.84|3406.2|3368.2|3403.97|3365.97|228
1601522700000|2020-10-01 03:25:00|3405.83|3367.83|3405.84|3367.84|3406.39|3368.39|3405.4|3367.4|239
1601523000000|2020-10-01 03:30:00|3405.86|3367.86|3404.71|3366.71|3408.13|3370.13|3404.71|3366.71|240
1601523300000|2020-10-01 03:35:00|3404.69|3366.69|3402.49|3364.49|3404.7|3366.7|3402.34|3364.34|235
1601523600000|2020-10-01 03:40:00|3402.45|3364.45|3403.11|3365.11|3403.42|3365.42|3402.12|3364.12|226
1601523900000|2020-10-01 03:45:00|3403.13|3365.13|3402.5|3364.5|3403.64|3365.64|3401.94|3363.94|221
1601524200000|2020-10-01 03:50:00|3402.47|3364.47|3401.22|3363.22|3402.93|3364.93|3401.22|3363.22|238
1601524500000|2020-10-01 03:55:00|3401.25|3363.25|3402.56|3364.56|3402.56|3364.56|3401.15|3363.15|240
1601524800000|2020-10-01 04:00:00|3402.62|3364.62|3403.96|3365.96|3404.21|3366.21|3402.62|3364.62|226
1601525100000|2020-10-01 04:05:00|3403.97|3365.97|3408.61|3370.61|3408.62|3370.62|3403.75|3365.75|241
1601525400000|2020-10-01 04:10:00|3408.57|3370.57|3410.02|3372.02|3410.62|3372.62|3408.57|3370.57|235
1601525700000|2020-10-01 04:15:00|3410.01|3372.01|3410.73|3372.73|3413.18|3375.18|3409.92|3371.92|250
1601526000000|2020-10-01 04:20:00|3410.66|3372.66|3408.31|3370.31|3410.72|3372.72|3407.88|3369.88|254
1601526300000|2020-10-01 04:25:00|3408.34|3370.34|3407.1|3369.1|3408.8|3370.8|3407.01|3369.01|248
1601526600000|2020-10-01 04:30:00|3407.08|3369.08|3404.93|3366.93|3407.71|3369.71|3404.81|3366.81|230
1601526900000|2020-10-01 04:35:00|3404.88|3366.88|3404.44|3366.44|3405.68|3367.68|3403.76|3365.76|256
1601527200000|2020-10-01 04:40:00|3404.41|3366.41|3403.15|3365.15|3405.2|3367.2|3403.04|3365.04|239
1601527500000|2020-10-01 04:45:00|3403.14|3365.14|3400.14|3362.14|3403.43|3365.43|3399.84|3361.84|229
1601527800000|2020-10-01 04:50:00|3400.23|3362.23|3403.19|3365.19|3403.9|3365.9|3400.23|3362.23|252
1601528100000|2020-10-01 04:55:00|3403.15|3365.15|3403.91|3365.91|3404.13|3366.13|3403.02|3365.02|229
1601528400000|2020-10-01 05:00:00|3403.96|3365.96|3400.44|3362.44|3403.96|3365.96|3400.18|3362.18|234
1601528700000|2020-10-01 05:05:00|3400.46|3362.46|3402.53|3364.53|3402.9|3364.9|3400.44|3362.44|218
1601529000000|2020-10-01 05:10:00|3402.54|3364.54|3402.72|3364.72|3403.43|3365.43|3402.23|3364.23|229
1601529300000|2020-10-01 05:15:00|3402.65|3364.65|3404.86|3366.86|3405.14|3367.14|3402.43|3364.43|243
1601529600000|2020-10-01 05:20:00|3404.8|3366.8|3406.53|3368.53|3406.93|3368.93|3404.75|3366.75|237
1601529900000|2020-10-01 05:25:00|3406.51|3368.51|3405.79|3367.79|3406.64|3368.64|3405.62|3367.62|221
1601530200000|2020-10-01 05:30:00|3405.8|3367.8|3399.79|3361.79|3408.83|3370.83|3399.73|3361.73|239
1601530500000|2020-10-01 05:35:00|3399.68|3361.68|3398.28|3360.28|3401.59|3363.59|3396.85|3358.85|256
1601530800000|2020-10-01 05:40:00|3398.4|3360.4|3405.01|3367.01|3405.01|3367.01|3398.34|3360.34|240
1601531100000|2020-10-01 05:45:00|3405.04|3367.04|3408.21|3370.21|3408.23|3370.23|3405.04|3367.04|267
1601531400000|2020-10-01 05:50:00|3408.2|3370.2|3408.67|3370.67|3408.85|3370.85|3407.67|3369.67|260
1601531700000|2020-10-01 05:55:00|3408.71|3370.71|3410.78|3372.78|3411.45|3373.45|3408.71|3370.71|259
1601532000000|2020-10-01 06:00:00|3410.83|3372.83|3415.35|3377.35|3415.51|3377.51|3410.77|3372.77|276
1601532300000|2020-10-01 06:05:00|3415.33|3377.33|3418.14|3380.14|3418.14|3380.14|3415.15|3377.15|260
1601532600000|2020-10-01 06:10:00|3418.2|3380.2|3419.65|3381.65|3420.39|3382.39|3416.68|3378.68|266
1601532900000|2020-10-01 06:15:00|3419.59|3381.59|3421.99|3383.99|3422.14|3384.14|3419.42|3381.42|257
1601533200000|2020-10-01 06:20:00|3422.06|3384.06|3419.65|3381.65|3424.52|3386.52|3419.63|3381.63|269
1601533500000|2020-10-01 06:25:00|3419.64|3381.64|3415.47|3377.47|3419.81|3381.81|3415.47|3377.47|251
1601533800000|2020-10-01 06:30:00|3415.49|3377.49|3419.25|3381.25|3419.63|3381.63|3415.39|3377.39|267
1601534100000|2020-10-01 06:35:00|3419.27|3381.27|3420.78|3382.78|3421.33|3383.33|3419.18|3381.18|239
1601534400000|2020-10-01 06:40:00|3420.8|3382.8|3421.88|3383.88|3423.73|3385.73|3420.73|3382.73|245
1601534700000|2020-10-01 06:45:00|3421.89|3383.89|3418.7|3380.7|3422.25|3384.25|3418.68|3380.68|248
1601535000000|2020-10-01 06:50:00|3418.69|3380.69|3417.15|3379.15|3418.74|3380.74|3416.6|3378.6|243
1601535300000|2020-10-01 06:55:00|3417.13|3379.13|3419.04|3381.04|3419.22|3381.22|3417.02|3379.02|233
1601535600000|2020-10-01 07:00:00|3419.05|3381.05|3423.17|3385.17|3423.24|3385.24|3418.91|3380.91|259
1601535900000|2020-10-01 07:05:00|3423.15|3385.15|3421.94|3383.94|3425.24|3387.24|3421.94|3383.94|260
1601536200000|2020-10-01 07:10:00|3421.88|3383.88|3420.07|3382.07|3421.88|3383.88|3420.05|3382.05|239
1601536500000|2020-10-01 07:15:00|3420.01|3382.01|3422.83|3384.83|3422.88|3384.88|3420.01|3382.01|242
1601536800000|2020-10-01 07:20:00|3422.79|3384.79|3421.84|3383.84|3423.55|3385.55|3421.67|3383.67|235
1601537100000|2020-10-01 07:25:00|3421.92|3383.92|3424.53|3386.53|3426.1|3388.1|3421.11|3383.11|261
1601537400000|2020-10-01 07:30:00|3424.51|3386.51|3415.47|3377.47|3424.51|3386.51|3415.12|3377.12|266
1601537700000|2020-10-01 07:35:00|3415.46|3377.46|3414.78|3376.78|3415.57|3377.57|3414.15|3376.15|237
1601538000000|2020-10-01 07:40:00|3414.92|3376.92|3415.69|3377.69|3416.86|3378.86|3414.85|3376.85|259
1601538300000|2020-10-01 07:45:00|3415.54|3377.54|3419.35|3381.35|3419.35|3381.35|3415.34|3377.34|252
1601538600000|2020-10-01 07:50:00|3419.42|3381.42|3420.95|3382.95|3420.95|3382.95|3418.08|3380.08|242
1601538900000|2020-10-01 07:55:00|3420.82|3382.82|3422.9|3384.9|3423|3385|3418.27|3380.27|249
1601539200000|2020-10-01 08:00:00|3422.88|3384.88|3423.9|3385.9|3441.14|3403.14|3418.56|3380.56|293
1601539500000|2020-10-01 08:05:00|3423.88|3385.88|3428.39|3390.39|3428.39|3390.39|3422.84|3384.84|263
1601539800000|2020-10-01 08:10:00|3428.45|3390.45|3429.41|3391.41|3430.96|3392.96|3428.43|3390.43|260
1601540100000|2020-10-01 08:15:00|3429.42|3391.42|3432.15|3394.15|3436.21|3398.21|3429.42|3391.42|275
1601540400000|2020-10-01 08:20:00|3432.19|3394.19|3434.27|3396.27|3434.35|3396.35|3431.17|3393.17|260
1601540700000|2020-10-01 08:25:00|3434.26|3396.26|3445.06|3407.06|3445.06|3407.06|3432.59|3394.59|266
1601541000000|2020-10-01 08:30:00|3445.68|3407.68|3442.5|3404.5|3452.08|3414.08|3441.17|3403.17|284
1601541300000|2020-10-01 08:35:00|3442.52|3404.52|3440.58|3402.58|3442.61|3404.61|3438.75|3400.75|252
1601541600000|2020-10-01 08:40:00|3440.51|3402.51|3442.88|3404.88|3443.74|3405.74|3440.19|3402.19|264
1601541900000|2020-10-01 08:45:00|3442.83|3404.83|3443.99|3405.99|3444.08|3406.08|3440.93|3402.93|260
1601542200000|2020-10-01 08:50:00|3443.98|3405.98|3442.58|3404.58|3443.98|3405.98|3441.97|3403.97|261
1601542500000|2020-10-01 08:55:00|3442.57|3404.57|3441.57|3403.57|3442.81|3404.81|3440.26|3402.26|252
1601542800000|2020-10-01 09:00:00|3441.59|3403.59|3444.02|3406.02|3444.49|3406.49|3441.59|3403.59|266
1601543100000|2020-10-01 09:05:00|3444.07|3406.07|3446.31|3408.31|3447.08|3409.08|3443.59|3405.59|262
1601543400000|2020-10-01 09:10:00|3446.46|3408.46|3447.58|3409.58|3450.02|3412.02|3446.46|3408.46|276
1601543700000|2020-10-01 09:15:00|3447.57|3409.57|3446.71|3408.71|3448.02|3410.02|3446.23|3408.23|256
1601544000000|2020-10-01 09:20:00|3446.7|3408.7|3444.22|3406.22|3447.72|3409.72|3444.21|3406.21|256
1601544300000|2020-10-01 09:25:00|3444.19|3406.19|3447.72|3409.72|3447.72|3409.72|3444.18|3406.18|243
1601544600000|2020-10-01 09:30:00|3447.76|3409.76|3449.22|3411.22|3449.28|3411.28|3447.26|3409.26|232
1601544900000|2020-10-01 09:35:00|3449.24|3411.24|3446.32|3408.32|3449.59|3411.59|3446.18|3408.18|240
1601545200000|2020-10-01 09:40:00|3446.31|3408.31|3447.31|3409.31|3447.53|3409.53|3446.3|3408.3|232
1601545500000|2020-10-01 09:45:00|3447.3|3409.3|3449.93|3411.93|3449.93|3411.93|3446.56|3408.56|235
1601545800000|2020-10-01 09:50:00|3450.13|3412.13|3445.22|3407.22|3450.23|3412.23|3444.62|3406.62|271
1601546100000|2020-10-01 09:55:00|3445.23|3407.23|3448.67|3410.67|3448.67|3410.67|3445.23|3407.23|247
1601546400000|2020-10-01 10:00:00|3448.68|3410.68|3444.14|3406.14|3454.03|3416.03|3444.14|3406.14|270
1601546700000|2020-10-01 10:05:00|3444.1|3406.1|3443.16|3405.16|3444.39|3406.39|3441.68|3403.68|247
1601547000000|2020-10-01 10:10:00|3443.24|3405.24|3442.57|3404.57|3443.27|3405.27|3442.25|3404.25|247
1601547300000|2020-10-01 10:15:00|3442.54|3404.54|3443.02|3405.02|3444.47|3406.47|3442.19|3404.19|245
1601547600000|2020-10-01 10:20:00|3443.11|3405.11|3438.45|3400.45|3443.32|3405.32|3437.55|3399.55|264
1601547900000|2020-10-01 10:25:00|3438.47|3400.47|3438.65|3400.65|3440.22|3402.22|3437.71|3399.71|266
1601548200000|2020-10-01 10:30:00|3438.53|3400.53|3439.07|3401.07|3441.12|3403.12|3437.45|3399.45|265
1601548500000|2020-10-01 10:35:00|3439.11|3401.11|3439.8|3401.8|3441.3|3403.3|3439.1|3401.1|247
1601548800000|2020-10-01 10:40:00|3439.81|3401.81|3439.25|3401.25|3440.35|3402.35|3438.65|3400.65|232
1601549100000|2020-10-01 10:45:00|3439.27|3401.27|3438.64|3400.64|3439.67|3401.67|3438.33|3400.33|238
1601549400000|2020-10-01 10:50:00|3438.66|3400.66|3437.59|3399.59|3438.67|3400.67|3436.93|3398.93|230
1601549700000|2020-10-01 10:55:00|3437.6|3399.6|3439.82|3401.82|3441.73|3403.73|3437.6|3399.6|259
1601550000000|2020-10-01 11:00:00|3439.74|3401.74|3438.28|3400.28|3440.13|3402.13|3437.66|3399.66|243
1601550300000|2020-10-01 11:05:00|3438.35|3400.35|3442.47|3404.47|3442.47|3404.47|3438.29|3400.29|263
1601550600000|2020-10-01 11:10:00|3442.45|3404.45|3444.48|3406.48|3444.81|3406.81|3441.82|3403.82|257
1601550900000|2020-10-01 11:15:00|3444.51|3406.51|3446.04|3408.04|3446.1|3408.1|3443.36|3405.36|254
1601551200000|2020-10-01 11:20:00|3446|3408|3443.13|3405.13|3446|3408|3442.6|3404.6|245
1601551500000|2020-10-01 11:25:00|3443.07|3405.07|3441.23|3403.23|3443.12|3405.12|3440.32|3402.32|236
1601551800000|2020-10-01 11:30:00|3441.27|3403.27|3444.78|3406.78|3444.94|3406.94|3441.02|3403.02|250
1601552100000|2020-10-01 11:35:00|3444.8|3406.8|3448.23|3410.23|3449.33|3411.33|3444.8|3406.8|254
1601552400000|2020-10-01 11:40:00|3448.22|3410.22|3447.73|3409.73|3448.23|3410.23|3446.83|3408.83|245
1601552700000|2020-10-01 11:45:00|3447.64|3409.64|3450.88|3412.88|3450.88|3412.88|3447.03|3409.03|252
1601553000000|2020-10-01 11:50:00|3450.76|3412.76|3453.13|3415.13|3453.14|3415.14|3449.62|3411.62|255
1601553300000|2020-10-01 11:55:00|3453.16|3415.16|3457.84|3419.84|3457.84|3419.84|3452.96|3414.96|265
1601553600000|2020-10-01 12:00:00|3457.92|3419.92|3452.5|3414.5|3459.59|3421.59|3452.49|3414.49|281
1601553900000|2020-10-01 12:05:00|3452.53|3414.53|3449.73|3411.73|3453.31|3415.31|3449.41|3411.41|253
1601554200000|2020-10-01 12:10:00|3449.71|3411.71|3447.93|3409.93|3449.71|3411.71|3446.48|3408.48|252
1601554500000|2020-10-01 12:15:00|3447.88|3409.88|3445.47|3407.47|3447.88|3409.88|3443.71|3405.71|263
1601554800000|2020-10-01 12:20:00|3445.48|3407.48|3445.53|3407.53|3445.59|3407.59|3443.3|3405.3|258
1601555100000|2020-10-01 12:25:00|3445.52|3407.52|3446.06|3408.06|3446.17|3408.17|3445.21|3407.21|232
1601555400000|2020-10-01 12:30:00|3446.04|3408.04|3449.11|3411.11|3449.32|3411.32|3445.93|3407.93|250
1601555700000|2020-10-01 12:35:00|3449.14|3411.14|3451.17|3413.17|3452.81|3414.81|3449.14|3411.14|259
1601556000000|2020-10-01 12:40:00|3451.03|3413.03|3451.29|3413.29|3453|3415|3450.57|3412.57|257
1601556300000|2020-10-01 12:45:00|3451.27|3413.27|3451.49|3413.49|3451.49|3413.49|3449.8|3411.8|240
1601556600000|2020-10-01 12:50:00|3451.5|3413.5|3448.52|3410.52|3451.88|3413.88|3448.38|3410.38|244
1601556900000|2020-10-01 12:55:00|3448.54|3410.54|3448.86|3410.86|3450.59|3412.59|3447.37|3409.37|235
1601557200000|2020-10-01 13:00:00|3448.92|3410.92|3447.8|3409.8|3448.92|3410.92|3446.62|3408.62|266
1601557500000|2020-10-01 13:05:00|3447.82|3409.82|3443.01|3405.01|3447.92|3409.92|3442.14|3404.14|264
1601557800000|2020-10-01 13:10:00|3443|3405|3442.83|3404.83|3443.89|3405.89|3442.38|3404.38|248
1601558100000|2020-10-01 13:15:00|3442.94|3404.94|3437|3399|3443.17|3405.17|3436.67|3398.67|251
1601558400000|2020-10-01 13:20:00|3437.01|3399.01|3437.52|3399.52|3438.03|3400.03|3437|3399|256
1601558700000|2020-10-01 13:25:00|3437.51|3399.51|3436.93|3398.93|3437.67|3399.67|3436.28|3398.28|239
1601559000000|2020-10-01 13:30:00|3436.85|3398.85|3443.88|3405.88|3444|3406|3436.37|3398.37|262
1601559300000|2020-10-01 13:35:00|3443.91|3405.91|3443.25|3405.25|3445.7|3407.7|3443.23|3405.23|266
1601559600000|2020-10-01 13:40:00|3443.27|3405.27|3441.87|3403.87|3443.51|3405.51|3441.74|3403.74|258
1601559900000|2020-10-01 13:45:00|3441.8|3403.8|3436.4|3398.4|3441.8|3403.8|3434.22|3396.22|271
1601560200000|2020-10-01 13:50:00|3436.37|3398.37|3429.66|3391.66|3436.43|3398.43|3429.66|3391.66|275
1601560500000|2020-10-01 13:55:00|3429.69|3391.69|3431.12|3393.12|3433.01|3395.01|3429.69|3391.69|266
1601560800000|2020-10-01 14:00:00|3431.05|3393.05|3430.06|3392.06|3432.98|3394.98|3429.97|3391.97|276
1601561100000|2020-10-01 14:05:00|3429.97|3391.97|3428.98|3390.98|3429.97|3391.97|3427.69|3389.69|274
1601561400000|2020-10-01 14:10:00|3428.95|3390.95|3422.04|3384.04|3429.38|3391.38|3420.92|3382.92|266
1601561700000|2020-10-01 14:15:00|3422.07|3384.07|3425.33|3387.33|3426.38|3388.38|3420.06|3382.06|269
1601562000000|2020-10-01 14:20:00|3425.27|3387.27|3426.18|3388.18|3428.8|3390.8|3424.21|3386.21|267
1601562300000|2020-10-01 14:25:00|3426.26|3388.26|3421.92|3383.92|3426.3|3388.3|3421.29|3383.29|260
1601562600000|2020-10-01 14:30:00|3421.94|3383.94|3425.77|3387.77|3425.81|3387.81|3421.94|3383.94|255
1601562900000|2020-10-01 14:35:00|3425.75|3387.75|3426.05|3388.05|3426.2|3388.2|3425.12|3387.12|253
1601563200000|2020-10-01 14:40:00|3426.04|3388.04|3429.45|3391.45|3429.81|3391.81|3425.85|3387.85|260
1601563500000|2020-10-01 14:45:00|3429.5|3391.5|3428.71|3390.71|3430.39|3392.39|3428.64|3390.64|257
1601563800000|2020-10-01 14:50:00|3428.78|3390.78|3431.15|3393.15|3431.35|3393.35|3427.44|3389.44|266
1601564100000|2020-10-01 14:55:00|3431.13|3393.13|3429.08|3391.08|3431.85|3393.85|3428.22|3390.22|265
1601564400000|2020-10-01 15:00:00|3429.22|3391.22|3432.28|3394.28|3432.45|3394.45|3427.3|3389.3|273
1601564700000|2020-10-01 15:05:00|3432.42|3394.42|3430.61|3392.61|3432.55|3394.55|3430.51|3392.51|262
1601565000000|2020-10-01 15:10:00|3430.57|3392.57|3426.91|3388.91|3430.62|3392.62|3423.55|3385.55|270
1601565300000|2020-10-01 15:15:00|3426.92|3388.92|3429.56|3391.56|3430.22|3392.22|3426.74|3388.74|257
1601565600000|2020-10-01 15:20:00|3429.58|3391.58|3432.43|3394.43|3432.43|3394.43|3429.15|3391.15|265
1601565900000|2020-10-01 15:25:00|3432.41|3394.41|3433.88|3395.88|3433.89|3395.89|3432.03|3394.03|240
1601566200000|2020-10-01 15:30:00|3433.94|3395.94|3434.37|3396.37|3434.77|3396.77|3432.35|3394.35|259
1601566500000|2020-10-01 15:35:00|3434.31|3396.31|3433.98|3395.98|3434.83|3396.83|3432.66|3394.66|253
1601566800000|2020-10-01 15:40:00|3434.03|3396.03|3433.57|3395.57|3435.92|3397.92|3433.52|3395.52|251
1601567100000|2020-10-01 15:45:00|3433.56|3395.56|3415.46|3377.46|3433.6|3395.6|3415.22|3377.22|271
1601567400000|2020-10-01 15:50:00|3415.54|3377.54|3391.32|3353.32|3415.54|3377.54|3386.54|3348.54|290
1601567700000|2020-10-01 15:55:00|3391.3|3353.3|3380.26|3342.26|3391.6|3353.6|3380.22|3342.22|290
1601568000000|2020-10-01 16:00:00|3380.09|3342.09|3352.2|3314.2|3380.09|3342.09|3352.2|3314.2|296
1601568300000|2020-10-01 16:05:00|3352|3314|3351.07|3313.07|3352|3314|3340.39|3302.39|290
1601568600000|2020-10-01 16:10:00|3351.38|3313.38|3339.65|3301.65|3356.41|3318.41|3339.62|3301.62|287
1601568900000|2020-10-01 16:15:00|3339.49|3301.49|3317.09|3279.09|3339.49|3301.49|3312.84|3274.84|288
1601569200000|2020-10-01 16:20:00|3316.89|3278.89|3311.04|3273.04|3317.64|3279.64|3295.71|3257.71|295
1601569500000|2020-10-01 16:25:00|3311.1|3273.1|3316.21|3278.21|3322.42|3284.42|3310.37|3272.37|281
1601569800000|2020-10-01 16:30:00|3316.2|3278.2|3320.5|3282.5|3324.27|3286.27|3310.09|3272.09|293
1601570100000|2020-10-01 16:35:00|3320.36|3282.36|3309.68|3271.68|3320.36|3282.36|3305.8|3267.8|286
1601570400000|2020-10-01 16:40:00|3309.53|3271.53|3280.84|3242.84|3309.53|3271.53|3280.84|3242.84|288
1601570700000|2020-10-01 16:45:00|3280.78|3242.78|3292.87|3254.87|3296.26|3258.26|3267.68|3229.68|297
1601571000000|2020-10-01 16:50:00|3292.8|3254.8|3297.14|3259.14|3297.18|3259.18|3289.51|3251.51|294
1601571300000|2020-10-01 16:55:00|3297.26|3259.26|3291.26|3253.26|3297.58|3259.58|3290.71|3252.71|285
1601571600000|2020-10-01 17:00:00|3291.29|3253.29|3290.36|3252.36|3291.43|3253.43|3274.95|3236.95|292
1601571900000|2020-10-01 17:05:00|3290.39|3252.39|3295.91|3257.91|3295.92|3257.92|3287.75|3249.75|284
1601572200000|2020-10-01 17:10:00|3295.93|3257.93|3287.59|3249.59|3296.37|3258.37|3287.54|3249.54|278
1601572500000|2020-10-01 17:15:00|3287.38|3249.38|3271.56|3233.56|3287.38|3249.38|3271.42|3233.42|294
1601572800000|2020-10-01 17:20:00|3271.6|3233.6|3292.25|3254.25|3292.28|3254.28|3271.41|3233.41|287
1601573100000|2020-10-01 17:25:00|3292.6|3254.6|3286.98|3248.98|3293.8|3255.8|3286.51|3248.51|276
1601573400000|2020-10-01 17:30:00|3287.02|3249.02|3290.16|3252.16|3291.97|3253.97|3283.95|3245.95|280
1601573700000|2020-10-01 17:35:00|3290.33|3252.33|3283.87|3245.87|3290.33|3252.33|3282.87|3244.87|273
1601574000000|2020-10-01 17:40:00|3283.81|3245.81|3280.56|3242.56|3288.19|3250.19|3279.63|3241.63|285
1601574300000|2020-10-01 17:45:00|3280.51|3242.51|3282.58|3244.58|3283.85|3245.85|3277.31|3239.31|279
1601574600000|2020-10-01 17:50:00|3282.59|3244.59|3279.11|3241.11|3282.59|3244.59|3275.25|3237.25|270
1601574900000|2020-10-01 17:55:00|3279.16|3241.16|3272.91|3234.91|3280.8|3242.8|3272.91|3234.91|279
1601575200000|2020-10-01 18:00:00|3272.84|3234.84|3266.52|3228.52|3273.36|3235.36|3265.58|3227.58|284
1601575500000|2020-10-01 18:05:00|3266.45|3228.45|3285.7|3247.7|3286.39|3248.39|3266.06|3228.06|289
1601575800000|2020-10-01 18:10:00|3285.68|3247.68|3287.59|3249.59|3287.86|3249.86|3283.15|3245.15|270
1601576100000|2020-10-01 18:15:00|3287.57|3249.57|3285.99|3247.99|3287.83|3249.83|3284.49|3246.49|269
1601576400000|2020-10-01 18:20:00|3285.91|3247.91|3292.34|3254.34|3293.36|3255.36|3285.25|3247.25|276
1601576700000|2020-10-01 18:25:00|3292.35|3254.35|3298.63|3260.63|3299.38|3261.38|3289.86|3251.86|273
1601577000000|2020-10-01 18:30:00|3298.67|3260.67|3302.57|3264.57|3303.93|3265.93|3297.2|3259.2|275
1601577300000|2020-10-01 18:35:00|3302.63|3264.63|3309.23|3271.23|3309.24|3271.24|3302.14|3264.14|269
1601577600000|2020-10-01 18:40:00|3309.28|3271.28|3311.67|3273.67|3312.95|3274.95|3308.23|3270.23|276
1601577900000|2020-10-01 18:45:00|3311.5|3273.5|3306.56|3268.56|3311.68|3273.68|3305.6|3267.6|270
1601578200000|2020-10-01 18:50:00|3306.55|3268.55|3315.03|3277.03|3319.28|3281.28|3304.66|3266.66|283
1601578500000|2020-10-01 18:55:00|3314.99|3276.99|3317.12|3279.12|3318.15|3280.15|3314.51|3276.51|258
1601578800000|2020-10-01 19:00:00|3317.15|3279.15|3324.42|3286.42|3324.42|3286.42|3315.13|3277.13|263
1601579100000|2020-10-01 19:05:00|3324.39|3286.39|3329.17|3291.17|3329.29|3291.29|3324.17|3286.17|282
1601579400000|2020-10-01 19:10:00|3329.07|3291.07|3331.18|3293.18|3333.59|3295.59|3328.46|3290.46|278
1601579700000|2020-10-01 19:15:00|3331.27|3293.27|3325.49|3287.49|3332.82|3294.82|3322.95|3284.95|276
1601580000000|2020-10-01 19:20:00|3325.43|3287.43|3327.05|3289.05|3327.05|3289.05|3322.92|3284.92|261
1601580300000|2020-10-01 19:25:00|3326.95|3288.95|3316.1|3278.1|3326.95|3288.95|3316.1|3278.1|260
1601580600000|2020-10-01 19:30:00|3316.06|3278.06|3310.92|3272.92|3316.13|3278.13|3310.32|3272.32|272
1601580900000|2020-10-01 19:35:00|3310.78|3272.78|3311.18|3273.18|3312.29|3274.29|3310.21|3272.21|262
1601581200000|2020-10-01 19:40:00|3311.24|3273.24|3307.96|3269.96|3311.53|3273.53|3307.96|3269.96|253
1601581500000|2020-10-01 19:45:00|3307.88|3269.88|3307.91|3269.91|3313.41|3275.41|3307.47|3269.47|273
1601581800000|2020-10-01 19:50:00|3307.94|3269.94|3312.02|3274.02|3312.49|3274.49|3307.93|3269.93|258
1601582100000|2020-10-01 19:55:00|3312.03|3274.03|3325.58|3287.58|3325.64|3287.64|3311.71|3273.71|267
1601582400000|2020-10-01 20:00:00|3325.56|3287.56|3311.99|3273.99|3325.57|3287.57|3310.33|3272.33|280
1601582700000|2020-10-01 20:05:00|3312.04|3274.04|3313.87|3275.87|3314.56|3276.56|3307.94|3269.94|276
1601583000000|2020-10-01 20:10:00|3313.9|3275.9|3310.56|3272.56|3314.67|3276.67|3310.05|3272.05|264
1601583300000|2020-10-01 20:15:00|3310.5|3272.5|3310.48|3272.48|3314.25|3276.25|3310|3272|261
1601583600000|2020-10-01 20:20:00|3310.37|3272.37|3308.05|3270.05|3310.37|3272.37|3307.98|3269.98|241
1601583900000|2020-10-01 20:25:00|3308.04|3270.04|3304.16|3266.16|3308.04|3270.04|3303.93|3265.93|245
1601584200000|2020-10-01 20:30:00|3304.17|3266.17|3305.78|3267.78|3306.16|3268.16|3302.76|3264.76|249
1601584500000|2020-10-01 20:35:00|3305.81|3267.81|3302.91|3264.91|3307.36|3269.36|3302.91|3264.91|249
1601584800000|2020-10-01 20:40:00|3302.83|3264.83|3307.49|3269.49|3307.5|3269.5|3302.41|3264.41|253
1601585100000|2020-10-01 20:45:00|3307.61|3269.61|3310.17|3272.17|3310.25|3272.25|3306.95|3268.95|259
1601585400000|2020-10-01 20:50:00|3310.16|3272.16|3317.62|3279.62|3317.76|3279.76|3309.64|3271.64|277
1601585700000|2020-10-01 20:55:00|3317.67|3279.67|3316.13|3278.13|3318.73|3280.73|3315.95|3277.95|258
1601586000000|2020-10-01 21:00:00|3316.09|3278.09|3318.26|3280.26|3318.26|3280.26|3314.66|3276.66|250
1601586300000|2020-10-01 21:05:00|3318.46|3280.46|3318.82|3280.82|3320.29|3282.29|3318.43|3280.43|261
1601586600000|2020-10-01 21:10:00|3318.87|3280.87|3316.82|3278.82|3318.87|3280.87|3316.82|3278.82|240
1601586900000|2020-10-01 21:15:00|3316.75|3278.75|3308.87|3270.87|3316.83|3278.83|3308.67|3270.67|259
1601587200000|2020-10-01 21:20:00|3308.84|3270.84|3312.84|3274.84|3312.84|3274.84|3308.84|3270.84|246
1601587500000|2020-10-01 21:25:00|3312.8|3274.8|3319.61|3281.61|3319.62|3281.62|3312.78|3274.78|274
1601587800000|2020-10-01 21:30:00|3319.78|3281.78|3324.46|3286.46|3324.46|3286.46|3319.76|3281.76|257
1601588100000|2020-10-01 21:35:00|3324.53|3286.53|3323.11|3285.11|3326.12|3288.12|3323.11|3285.11|263
1601588400000|2020-10-01 21:40:00|3323.21|3285.21|3321.27|3283.27|3323.44|3285.44|3321.27|3283.27|258
1601588700000|2020-10-01 21:45:00|3321.34|3283.34|3323|3285|3323.22|3285.22|3321.19|3283.19|222
1601589000000|2020-10-01 21:50:00|3323.07|3285.07|3324.78|3286.78|3325.02|3287.02|3320.27|3282.27|257
1601589300000|2020-10-01 21:55:00|3324.7|3286.7|3310.85|3272.85|3324.72|3286.72|3310.85|3272.85|279
1601589600000|2020-10-01 22:00:00|3310.83|3272.83|3309.27|3271.27|3312.09|3274.09|3305.95|3267.95|273
1601589900000|2020-10-01 22:05:00|3309.52|3271.52|3316.8|3278.8|3317.05|3279.05|3309.52|3271.52|268
1601590200000|2020-10-01 22:10:00|3316.82|3278.82|3324.08|3286.08|3324.08|3286.08|3316.82|3278.82|278
1601590500000|2020-10-01 22:15:00|3324.12|3286.12|3326.4|3288.4|3326.56|3288.56|3320.77|3282.77|266
1601590800000|2020-10-01 22:20:00|3326.42|3288.42|3328.25|3290.25|3328.25|3290.25|3324.85|3286.85|256
1601591100000|2020-10-01 22:25:00|3328.33|3290.33|3322.47|3284.47|3328.35|3290.35|3321.77|3283.77|260
1601591400000|2020-10-01 22:30:00|3322.54|3284.54|3325.77|3287.77|3326.58|3288.58|3321.52|3283.52|268
1601591700000|2020-10-01 22:35:00|3325.73|3287.73|3329.52|3291.52|3330.83|3292.83|3325.64|3287.64|267
1601592000000|2020-10-01 22:40:00|3329.5|3291.5|3324.06|3286.06|3329.97|3291.97|3323.39|3285.39|241
1601592300000|2020-10-01 22:45:00|3324.09|3286.09|3324.57|3286.57|3324.95|3286.95|3323.6|3285.6|245
1601592600000|2020-10-01 22:50:00|3324.55|3286.55|3323.68|3285.68|3324.62|3286.62|3322.95|3284.95|244
1601592900000|2020-10-01 22:55:00|3323.7|3285.7|3320.71|3282.71|3323.71|3285.71|3319.5|3281.5|257
1601593200000|2020-10-01 23:00:00|3320.74|3282.74|3319.68|3281.68|3320.74|3282.74|3317.38|3279.38|239
1601593500000|2020-10-01 23:05:00|3319.63|3281.63|3319.54|3281.54|3319.8|3281.8|3315.94|3277.94|254
1601593800000|2020-10-01 23:10:00|3319.58|3281.58|3317.99|3279.99|3320.46|3282.46|3317.06|3279.06|247
1601594100000|2020-10-01 23:15:00|3318|3280|3318.87|3280.87|3319.52|3281.52|3316.62|3278.62|239
1601594400000|2020-10-01 23:20:00|3318.86|3280.86|3320.76|3282.76|3323.17|3285.17|3318.86|3280.86|246
1601594700000|2020-10-01 23:25:00|3320.83|3282.83|3316.74|3278.74|3321.41|3283.41|3316.67|3278.67|247
1601595000000|2020-10-01 23:30:00|3316.67|3278.67|3320.77|3282.77|3320.78|3282.78|3316.67|3278.67|252
1601595300000|2020-10-01 23:35:00|3320.73|3282.73|3327.54|3289.54|3327.54|3289.54|3320.68|3282.68|253
1601595600000|2020-10-01 23:40:00|3327.56|3289.56|3321.02|3283.02|3327.71|3289.71|3321.02|3283.02|251
1601595900000|2020-10-01 23:45:00|3320.95|3282.95|3321.66|3283.66|3322.69|3284.69|3320.85|3282.85|248
1601596200000|2020-10-01 23:50:00|3321.68|3283.68|3327.05|3289.05|3327.05|3289.05|3321.68|3283.68|257
1601596500000|2020-10-01 23:55:00|3327.11|3289.11|3331.72|3293.72|3332.02|3294.02|3327.06|3289.06|257
1601510400000|2020-10-01 00:00:00|3388.99|3350.99|3398.59|3360.59|3399.96|3361.96|3388.82|3350.82|282
1601510700000|2020-10-01 00:05:00|3398.62|3360.62|3397.59|3359.59|3401.7|3363.7|3396.92|3358.92|284
1601511000000|2020-10-01 00:10:00|3397.3|3359.3|3396.27|3358.27|3397.33|3359.33|3393.48|3355.48|273
1601511300000|2020-10-01 00:15:00|3396.25|3358.25|3396.02|3358.02|3399.08|3361.08|3395.8|3357.8|274
1601511600000|2020-10-01 00:20:00|3396.04|3358.04|3399.69|3361.69|3399.69|3361.69|3396.01|3358.01|254
1601511900000|2020-10-01 00:25:00|3399.72|3361.72|3392|3354|3400.13|3362.13|3391.97|3353.97|269
1601512200000|2020-10-01 00:30:00|3391.95|3353.95|3392.32|3354.32|3394.27|3356.27|3391.49|3353.49|254
1601512500000|2020-10-01 00:35:00|3392.35|3354.35|3390.97|3352.97|3393.08|3355.08|3389.8|3351.8|254
1601512800000|2020-10-01 00:40:00|3391|3353|3390.12|3352.12|3391.68|3353.68|3389.92|3351.92|254
1601513100000|2020-10-01 00:45:00|3390.06|3352.06|3390.72|3352.72|3391.25|3353.25|3389.67|3351.67|245
1601513400000|2020-10-01 00:50:00|3390.74|3352.74|3390.74|3352.74|3391.51|3353.51|3390.07|3352.07|230
1601513700000|2020-10-01 00:55:00|3390.76|3352.76|3388.29|3350.29|3391.33|3353.33|3387.55|3349.55|246
1601514000000|2020-10-01 01:00:00|3388.3|3350.3|3388.43|3350.43|3392.03|3354.03|3388.26|3350.26|256
1601514300000|2020-10-01 01:05:00|3388.35|3350.35|3391.44|3353.44|3393.5|3355.5|3388.16|3350.16|253
1601514600000|2020-10-01 01:10:00|3391.43|3353.43|3394.31|3356.31|3394.52|3356.52|3390.99|3352.99|253
1601514900000|2020-10-01 01:15:00|3394.35|3356.35|3395.55|3357.55|3395.64|3357.64|3393.6|3355.6|247
1601515200000|2020-10-01 01:20:00|3395.54|3357.54|3395.46|3357.46|3397.11|3359.11|3394.9|3356.9|271
1601515500000|2020-10-01 01:25:00|3395.45|3357.45|3395.66|3357.66|3396.42|3358.42|3394.19|3356.19|265
1601515800000|2020-10-01 01:30:00|3395.71|3357.71|3398.59|3360.59|3398.69|3360.69|3395.58|3357.58|240
1601516100000|2020-10-01 01:35:00|3398.57|3360.57|3398.79|3360.79|3400.02|3362.02|3398.34|3360.34|238
1601516400000|2020-10-01 01:40:00|3398.76|3360.76|3400.36|3362.36|3400.73|3362.73|3398.66|3360.66|256
1601516700000|2020-10-01 01:45:00|3400.35|3362.35|3404.94|3366.94|3405.04|3367.04|3400.24|3362.24|257
1601517000000|2020-10-01 01:50:00|3404.92|3366.92|3407.64|3369.64|3407.66|3369.66|3404.92|3366.92|261
1601517300000|2020-10-01 01:55:00|3407.65|3369.65|3408.78|3370.78|3409.01|3371.01|3406.79|3368.79|259
1601517600000|2020-10-01 02:00:00|3408.87|3370.87|3415.56|3377.56|3417.32|3379.32|3408.87|3370.87|282
1601517900000|2020-10-01 02:05:00|3415.51|3377.51|3410.38|3372.38|3416.5|3378.5|3410.28|3372.28|272
1601518200000|2020-10-01 02:10:00|3410.41|3372.41|3412.15|3374.15|3412.54|3374.54|3410.39|3372.39|259
1601518500000|2020-10-01 02:15:00|3412.21|3374.21|3412.9|3374.9|3412.94|3374.94|3410.03|3372.03|257
1601518800000|2020-10-01 02:20:00|3412.89|3374.89|3411.43|3373.43|3413.24|3375.24|3410.49|3372.49|253
1601519100000|2020-10-01 02:25:00|3411.44|3373.44|3411.78|3373.78|3412.85|3374.85|3411.41|3373.41|250
1601519400000|2020-10-01 02:30:00|3411.81|3373.81|3413.04|3375.04|3413.24|3375.24|3411.8|3373.8|228
1601519700000|2020-10-01 02:35:00|3413.05|3375.05|3411.85|3373.85|3413.09|3375.09|3410.88|3372.88|239
1601520000000|2020-10-01 02:40:00|3411.87|3373.87|3415.95|3377.95|3416.16|3378.16|3411.62|3373.62|251
1601520300000|2020-10-01 02:45:00|3416.04|3378.04|3410.15|3372.15|3416.11|3378.11|3410.15|3372.15|265
1601520600000|2020-10-01 02:50:00|3410.18|3372.18|3409.49|3371.49|3411.34|3373.34|3409.49|3371.49|240
1601520900000|2020-10-01 02:55:00|3409.5|3371.5|3410.24|3372.24|3410.38|3372.38|3409.4|3371.4|232
1601521200000|2020-10-01 03:00:00|3410.17|3372.17|3408.95|3370.95|3412.31|3374.31|3408.63|3370.63|257
1601521500000|2020-10-01 03:05:00|3408.94|3370.94|3404.32|3366.32|3409.42|3371.42|3403.76|3365.76|262
1601521800000|2020-10-01 03:10:00|3404.38|3366.38|3405.96|3367.96|3406.36|3368.36|3404.35|3366.35|254
1601522100000|2020-10-01 03:15:00|3405.97|3367.97|3404.47|3366.47|3407.13|3369.13|3404.4|3366.4|252
1601522400000|2020-10-01 03:20:00|3404.46|3366.46|3405.84|3367.84|3406.2|3368.2|3403.97|3365.97|228
1601522700000|2020-10-01 03:25:00|3405.83|3367.83|3405.84|3367.84|3406.39|3368.39|3405.4|3367.4|239
1601523000000|2020-10-01 03:30:00|3405.86|3367.86|3404.71|3366.71|3408.13|3370.13|3404.71|3366.71|240
1601523300000|2020-10-01 03:35:00|3404.69|3366.69|3402.49|3364.49|3404.7|3366.7|3402.34|3364.34|235
1601523600000|2020-10-01 03:40:00|3402.45|3364.45|3403.11|3365.11|3403.42|3365.42|3402.12|3364.12|226
1601523900000|2020-10-01 03:45:00|3403.13|3365.13|3402.5|3364.5|3403.64|3365.64|3401.94|3363.94|221
1601524200000|2020-10-01 03:50:00|3402.47|3364.47|3401.22|3363.22|3402.93|3364.93|3401.22|3363.22|238
1601524500000|2020-10-01 03:55:00|3401.25|3363.25|3402.56|3364.56|3402.56|3364.56|3401.15|3363.15|240
1601524800000|2020-10-01 04:00:00|3402.62|3364.62|3403.96|3365.96|3404.21|3366.21|3402.62|3364.62|226
1601525100000|2020-10-01 04:05:00|3403.97|3365.97|3408.61|3370.61|3408.62|3370.62|3403.75|3365.75|241
1601525400000|2020-10-01 04:10:00|3408.57|3370.57|3410.02|3372.02|3410.62|3372.62|3408.57|3370.57|235
1601525700000|2020-10-01 04:15:00|3410.01|3372.01|3410.73|3372.73|3413.18|3375.18|3409.92|3371.92|250
1601526000000|2020-10-01 04:20:00|3410.66|3372.66|3408.31|3370.31|3410.72|3372.72|3407.88|3369.88|254
1601526300000|2020-10-01 04:25:00|3408.34|3370.34|3407.1|3369.1|3408.8|3370.8|3407.01|3369.01|248
1601526600000|2020-10-01 04:30:00|3407.08|3369.08|3404.93|3366.93|3407.71|3369.71|3404.81|3366.81|230
1601526900000|2020-10-01 04:35:00|3404.88|3366.88|3404.44|3366.44|3405.68|3367.68|3403.76|3365.76|256
1601527200000|2020-10-01 04:40:00|3404.41|3366.41|3403.15|3365.15|3405.2|3367.2|3403.04|3365.04|239
1601527500000|2020-10-01 04:45:00|3403.14|3365.14|3400.14|3362.14|3403.43|3365.43|3399.84|3361.84|229
1601527800000|2020-10-01 04:50:00|3400.23|3362.23|3403.19|3365.19|3403.9|3365.9|3400.23|3362.23|252
1601528100000|2020-10-01 04:55:00|3403.15|3365.15|3403.91|3365.91|3404.13|3366.13|3403.02|3365.02|229
1601528400000|2020-10-01 05:00:00|3403.96|3365.96|3400.44|3362.44|3403.96|3365.96|3400.18|3362.18|234
1601528700000|2020-10-01 05:05:00|3400.46|3362.46|3402.53|3364.53|3402.9|3364.9|3400.44|3362.44|218
1601529000000|2020-10-01 05:10:00|3402.54|3364.54|3402.72|3364.72|3403.43|3365.43|3402.23|3364.23|229
1601529300000|2020-10-01 05:15:00|3402.65|3364.65|3404.86|3366.86|3405.14|3367.14|3402.43|3364.43|243
1601529600000|2020-10-01 05:20:00|3404.8|3366.8|3406.53|3368.53|3406.93|3368.93|3404.75|3366.75|237
1601529900000|2020-10-01 05:25:00|3406.51|3368.51|3405.79|3367.79|3406.64|3368.64|3405.62|3367.62|221
1601530200000|2020-10-01 05:30:00|3405.8|3367.8|3399.79|3361.79|3408.83|3370.83|3399.73|3361.73|239
1601530500000|2020-10-01 05:35:00|3399.68|3361.68|3398.28|3360.28|3401.59|3363.59|3396.85|3358.85|256
1601530800000|2020-10-01 05:40:00|3398.4|3360.4|3405.01|3367.01|3405.01|3367.01|3398.34|3360.34|240
1601531100000|2020-10-01 05:45:00|3405.04|3367.04|3408.21|3370.21|3408.23|3370.23|3405.04|3367.04|267
1601531400000|2020-10-01 05:50:00|3408.2|3370.2|3408.67|3370.67|3408.85|3370.85|3407.67|3369.67|260
1601531700000|2020-10-01 05:55:00|3408.71|3370.71|3410.78|3372.78|3411.45|3373.45|3408.71|3370.71|259
1601532000000|2020-10-01 06:00:00|3410.83|3372.83|3415.35|3377.35|3415.51|3377.51|3410.77|3372.77|276
1601532300000|2020-10-01 06:05:00|3415.33|3377.33|3418.14|3380.14|3418.14|3380.14|3415.15|3377.15|260
1601532600000|2020-10-01 06:10:00|3418.2|3380.2|3419.65|3381.65|3420.39|3382.39|3416.68|3378.68|266
1601532900000|2020-10-01 06:15:00|3419.59|3381.59|3421.99|3383.99|3422.14|3384.14|3419.42|3381.42|257
1601533200000|2020-10-01 06:20:00|3422.06|3384.06|3419.65|3381.65|3424.52|3386.52|3419.63|3381.63|269
1601533500000|2020-10-01 06:25:00|3419.64|3381.64|3415.47|3377.47|3419.81|3381.81|3415.47|3377.47|251
1601533800000|2020-10-01 06:30:00|3415.49|3377.49|3419.25|3381.25|3419.63|3381.63|3415.39|3377.39|267
1601534100000|2020-10-01 06:35:00|3419.27|3381.27|3420.78|3382.78|3421.33|3383.33|3419.18|3381.18|239
1601534400000|2020-10-01 06:40:00|3420.8|3382.8|3421.88|3383.88|3423.73|3385.73|3420.73|3382.73|245
1601534700000|2020-10-01 06:45:00|3421.89|3383.89|3418.7|3380.7|3422.25|3384.25|3418.68|3380.68|248
1601535000000|2020-10-01 06:50:00|3418.69|3380.69|3417.15|3379.15|3418.74|3380.74|3416.6|3378.6|243
1601535300000|2020-10-01 06:55:00|3417.13|3379.13|3419.04|3381.04|3419.22|3381.22|3417.02|3379.02|233
1601535600000|2020-10-01 07:00:00|3419.05|3381.05|3423.17|3385.17|3423.24|3385.24|3418.91|3380.91|259
1601535900000|2020-10-01 07:05:00|3423.15|3385.15|3421.94|3383.94|3425.24|3387.24|3421.94|3383.94|260
1601536200000|2020-10-01 07:10:00|3421.88|3383.88|3420.07|3382.07|3421.88|3383.88|3420.05|3382.05|239
1601536500000|2020-10-01 07:15:00|3420.01|3382.01|3422.83|3384.83|3422.88|3384.88|3420.01|3382.01|242
1601536800000|2020-10-01 07:20:00|3422.79|3384.79|3421.84|3383.84|3423.55|3385.55|3421.67|3383.67|235
1601537100000|2020-10-01 07:25:00|3421.92|3383.92|3424.53|3386.53|3426.1|3388.1|3421.11|3383.11|261
1601537400000|2020-10-01 07:30:00|3424.51|3386.51|3415.47|3377.47|3424.51|3386.51|3415.12|3377.12|266
1601537700000|2020-10-01 07:35:00|3415.46|3377.46|3414.78|3376.78|3415.57|3377.57|3414.15|3376.15|237
1601538000000|2020-10-01 07:40:00|3414.92|3376.92|3415.69|3377.69|3416.86|3378.86|3414.85|3376.85|259
1601538300000|2020-10-01 07:45:00|3415.54|3377.54|3419.35|3381.35|3419.35|3381.35|3415.34|3377.34|252
1601538600000|2020-10-01 07:50:00|3419.42|3381.42|3420.95|3382.95|3420.95|3382.95|3418.08|3380.08|242
1601538900000|2020-10-01 07:55:00|3420.82|3382.82|3422.9|3384.9|3423|3385|3418.27|3380.27|249
1601539200000|2020-10-01 08:00:00|3422.88|3384.88|3423.9|3385.9|3441.14|3403.14|3418.56|3380.56|293
1601539500000|2020-10-01 08:05:00|3423.88|3385.88|3428.39|3390.39|3428.39|3390.39|3422.84|3384.84|263
1601539800000|2020-10-01 08:10:00|3428.45|3390.45|3429.41|3391.41|3430.96|3392.96|3428.43|3390.43|260
1601540100000|2020-10-01 08:15:00|3429.42|3391.42|3432.15|3394.15|3436.21|3398.21|3429.42|3391.42|275
1601540400000|2020-10-01 08:20:00|3432.19|3394.19|3434.27|3396.27|3434.35|3396.35|3431.17|3393.17|260
1601540700000|2020-10-01 08:25:00|3434.26|3396.26|3445.06|3407.06|3445.06|3407.06|3432.59|3394.59|266
1601541000000|2020-10-01 08:30:00|3445.68|3407.68|3442.5|3404.5|3452.08|3414.08|3441.17|3403.17|284
1601541300000|2020-10-01 08:35:00|3442.52|3404.52|3440.58|3402.58|3442.61|3404.61|3438.75|3400.75|252
1601541600000|2020-10-01 08:40:00|3440.51|3402.51|3442.88|3404.88|3443.74|3405.74|3440.19|3402.19|264
1601541900000|2020-10-01 08:45:00|3442.83|3404.83|3443.99|3405.99|3444.08|3406.08|3440.93|3402.93|260
1601542200000|2020-10-01 08:50:00|3443.98|3405.98|3442.58|3404.58|3443.98|3405.98|3441.97|3403.97|261
1601542500000|2020-10-01 08:55:00|3442.57|3404.57|3441.57|3403.57|3442.81|3404.81|3440.26|3402.26|252
1601542800000|2020-10-01 09:00:00|3441.59|3403.59|3444.02|3406.02|3444.49|3406.49|3441.59|3403.59|266
1601543100000|2020-10-01 09:05:00|3444.07|3406.07|3446.31|3408.31|3447.08|3409.08|3443.59|3405.59|262
1601543400000|2020-10-01 09:10:00|3446.46|3408.46|3447.58|3409.58|3450.02|3412.02|3446.46|3408.46|276
1601543700000|2020-10-01 09:15:00|3447.57|3409.57|3446.71|3408.71|3448.02|3410.02|3446.23|3408.23|256
1601544000000|2020-10-01 09:20:00|3446.7|3408.7|3444.22|3406.22|3447.72|3409.72|3444.21|3406.21|256
1601544300000|2020-10-01 09:25:00|3444.19|3406.19|3447.72|3409.72|3447.72|3409.72|3444.18|3406.18|243
1601544600000|2020-10-01 09:30:00|3447.76|3409.76|3449.22|3411.22|3449.28|3411.28|3447.26|3409.26|232
1601544900000|2020-10-01 09:35:00|3449.24|3411.24|3446.32|3408.32|3449.59|3411.59|3446.18|3408.18|240
1601545200000|2020-10-01 09:40:00|3446.31|3408.31|3447.31|3409.31|3447.53|3409.53|3446.3|3408.3|232
1601545500000|2020-10-01 09:45:00|3447.3|3409.3|3449.93|3411.93|3449.93|3411.93|3446.56|3408.56|235
1601545800000|2020-10-01 09:50:00|3450.13|3412.13|3445.22|3407.22|3450.23|3412.23|3444.62|3406.62|271
1601546100000|2020-10-01 09:55:00|3445.23|3407.23|3448.67|3410.67|3448.67|3410.67|3445.23|3407.23|247
1601546400000|2020-10-01 10:00:00|3448.68|3410.68|3444.14|3406.14|3454.03|3416.03|3444.14|3406.14|270
1601546700000|2020-10-01 10:05:00|3444.1|3406.1|3443.16|3405.16|3444.39|3406.39|3441.68|3403.68|247
1601547000000|2020-10-01 10:10:00|3443.24|3405.24|3442.57|3404.57|3443.27|3405.27|3442.25|3404.25|247
1601547300000|2020-10-01 10:15:00|3442.54|3404.54|3443.02|3405.02|3444.47|3406.47|3442.19|3404.19|245
1601547600000|2020-10-01 10:20:00|3443.11|3405.11|3438.45|3400.45|3443.32|3405.32|3437.55|3399.55|264
1601547900000|2020-10-01 10:25:00|3438.47|3400.47|3438.65|3400.65|3440.22|3402.22|3437.71|3399.71|266
1601548200000|2020-10-01 10:30:00|3438.53|3400.53|3439.07|3401.07|3441.12|3403.12|3437.45|3399.45|265
1601548500000|2020-10-01 10:35:00|3439.11|3401.11|3439.8|3401.8|3441.3|3403.3|3439.1|3401.1|247
1601548800000|2020-10-01 10:40:00|3439.81|3401.81|3439.25|3401.25|3440.35|3402.35|3438.65|3400.65|232
1601549100000|2020-10-01 10:45:00|3439.27|3401.27|3438.64|3400.64|3439.67|3401.67|3438.33|3400.33|238
1601549400000|2020-10-01 10:50:00|3438.66|3400.66|3437.59|3399.59|3438.67|3400.67|3436.93|3398.93|230
1601549700000|2020-10-01 10:55:00|3437.6|3399.6|3439.82|3401.82|3441.73|3403.73|3437.6|3399.6|259
1601550000000|2020-10-01 11:00:00|3439.74|3401.74|3438.28|3400.28|3440.13|3402.13|3437.66|3399.66|243
1601550300000|2020-10-01 11:05:00|3438.35|3400.35|3442.47|3404.47|3442.47|3404.47|3438.29|3400.29|263
1601550600000|2020-10-01 11:10:00|3442.45|3404.45|3444.48|3406.48|3444.81|3406.81|3441.82|3403.82|257
1601550900000|2020-10-01 11:15:00|3444.51|3406.51|3446.04|3408.04|3446.1|3408.1|3443.36|3405.36|254
1601551200000|2020-10-01 11:20:00|3446|3408|3443.13|3405.13|3446|3408|3442.6|3404.6|245
1601551500000|2020-10-01 11:25:00|3443.07|3405.07|3441.23|3403.23|3443.12|3405.12|3440.32|3402.32|236
1601551800000|2020-10-01 11:30:00|3441.27|3403.27|3444.78|3406.78|3444.94|3406.94|3441.02|3403.02|250
1601552100000|2020-10-01 11:35:00|3444.8|3406.8|3448.23|3410.23|3449.33|3411.33|3444.8|3406.8|254
1601552400000|2020-10-01 11:40:00|3448.22|3410.22|3447.73|3409.73|3448.23|3410.23|3446.83|3408.83|245
1601552700000|2020-10-01 11:45:00|3447.64|3409.64|3450.88|3412.88|3450.88|3412.88|3447.03|3409.03|252
1601553000000|2020-10-01 11:50:00|3450.76|3412.76|3453.13|3415.13|3453.14|3415.14|3449.62|3411.62|255
1601553300000|2020-10-01 11:55:00|3453.16|3415.16|3457.84|3419.84|3457.84|3419.84|3452.96|3414.96|265
1601553600000|2020-10-01 12:00:00|3457.92|3419.92|3452.5|3414.5|3459.59|3421.59|3452.49|3414.49|281
1601553900000|2020-10-01 12:05:00|3452.53|3414.53|3449.73|3411.73|3453.31|3415.31|3449.41|3411.41|253
1601554200000|2020-10-01 12:10:00|3449.71|3411.71|3447.93|3409.93|3449.71|3411.71|3446.48|3408.48|252
1601554500000|2020-10-01 12:15:00|3447.88|3409.88|3445.47|3407.47|3447.88|3409.88|3443.71|3405.71|263
1601554800000|2020-10-01 12:20:00|3445.48|3407.48|3445.53|3407.53|3445.59|3407.59|3443.3|3405.3|258
1601555100000|2020-10-01 12:25:00|3445.52|3407.52|3446.06|3408.06|3446.17|3408.17|3445.21|3407.21|232
1601555400000|2020-10-01 12:30:00|3446.04|3408.04|3449.11|3411.11|3449.32|3411.32|3445.93|3407.93|250
1601555700000|2020-10-01 12:35:00|3449.14|3411.14|3451.17|3413.17|3452.81|3414.81|3449.14|3411.14|259
1601556000000|2020-10-01 12:40:00|3451.03|3413.03|3451.29|3413.29|3453|3415|3450.57|3412.57|257
1601556300000|2020-10-01 12:45:00|3451.27|3413.27|3451.49|3413.49|3451.49|3413.49|3449.8|3411.8|240
1601556600000|2020-10-01 12:50:00|3451.5|3413.5|3448.52|3410.52|3451.88|3413.88|3448.38|3410.38|244
1601556900000|2020-10-01 12:55:00|3448.54|3410.54|3448.86|3410.86|3450.59|3412.59|3447.37|3409.37|235
1601557200000|2020-10-01 13:00:00|3448.92|3410.92|3447.8|3409.8|3448.92|3410.92|3446.62|3408.62|266
1601557500000|2020-10-01 13:05:00|3447.82|3409.82|3443.01|3405.01|3447.92|3409.92|3442.14|3404.14|264
1601557800000|2020-10-01 13:10:00|3443|3405|3442.83|3404.83|3443.89|3405.89|3442.38|3404.38|248
1601558100000|2020-10-01 13:15:00|3442.94|3404.94|3437|3399|3443.17|3405.17|3436.67|3398.67|251
1601558400000|2020-10-01 13:20:00|3437.01|3399.01|3437.52|3399.52|3438.03|3400.03|3437|3399|256
1601558700000|2020-10-01 13:25:00|3437.51|3399.51|3436.93|3398.93|3437.67|3399.67|3436.28|3398.28|239
1601559000000|2020-10-01 13:30:00|3436.85|3398.85|3443.88|3405.88|3444|3406|3436.37|3398.37|262
1601559300000|2020-10-01 13:35:00|3443.91|3405.91|3443.25|3405.25|3445.7|3407.7|3443.23|3405.23|266
1601559600000|2020-10-01 13:40:00|3443.27|3405.27|3441.87|3403.87|3443.51|3405.51|3441.74|3403.74|258
1601559900000|2020-10-01 13:45:00|3441.8|3403.8|3436.4|3398.4|3441.8|3403.8|3434.22|3396.22|271
1601560200000|2020-10-01 13:50:00|3436.37|3398.37|3429.66|3391.66|3436.43|3398.43|3429.66|3391.66|275
1601560500000|2020-10-01 13:55:00|3429.69|3391.69|3431.12|3393.12|3433.01|3395.01|3429.69|3391.69|266
1601560800000|2020-10-01 14:00:00|3431.05|3393.05|3430.06|3392.06|3432.98|3394.98|3429.97|3391.97|276
1601561100000|2020-10-01 14:05:00|3429.97|3391.97|3428.98|3390.98|3429.97|3391.97|3427.69|3389.69|274
1601561400000|2020-10-01 14:10:00|3428.95|3390.95|3422.04|3384.04|3429.38|3391.38|3420.92|3382.92|266
1601561700000|2020-10-01 14:15:00|3422.07|3384.07|3425.33|3387.33|3426.38|3388.38|3420.06|3382.06|269
1601562000000|2020-10-01 14:20:00|3425.27|3387.27|3426.18|3388.18|3428.8|3390.8|3424.21|3386.21|267
1601562300000|2020-10-01 14:25:00|3426.26|3388.26|3421.92|3383.92|3426.3|3388.3|3421.29|3383.29|260
1601562600000|2020-10-01 14:30:00|3421.94|3383.94|3425.77|3387.77|3425.81|3387.81|3421.94|3383.94|255
1601562900000|2020-10-01 14:35:00|3425.75|3387.75|3426.05|3388.05|3426.2|3388.2|3425.12|3387.12|253
1601563200000|2020-10-01 14:40:00|3426.04|3388.04|3429.45|3391.45|3429.81|3391.81|3425.85|3387.85|260
1601563500000|2020-10-01 14:45:00|3429.5|3391.5|3428.71|3390.71|3430.39|3392.39|3428.64|3390.64|257
1601563800000|2020-10-01 14:50:00|3428.78|3390.78|3431.15|3393.15|3431.35|3393.35|3427.44|3389.44|266
1601564100000|2020-10-01 14:55:00|3431.13|3393.13|3429.08|3391.08|3431.85|3393.85|3428.22|3390.22|265
1601564400000|2020-10-01 15:00:00|3429.22|3391.22|3432.28|3394.28|3432.45|3394.45|3427.3|3389.3|273
1601564700000|2020-10-01 15:05:00|3432.42|3394.42|3430.61|3392.61|3432.55|3394.55|3430.51|3392.51|262
1601565000000|2020-10-01 15:10:00|3430.57|3392.57|3426.91|3388.91|3430.62|3392.62|3423.55|3385.55|270
1601565300000|2020-10-01 15:15:00|3426.92|3388.92|3429.56|3391.56|3430.22|3392.22|3426.74|3388.74|257
1601565600000|2020-10-01 15:20:00|3429.58|3391.58|3432.43|3394.43|3432.43|3394.43|3429.15|3391.15|265
1601565900000|2020-10-01 15:25:00|3432.41|3394.41|3433.88|3395.88|3433.89|3395.89|3432.03|3394.03|240
1601566200000|2020-10-01 15:30:00|3433.94|3395.94|3434.37|3396.37|3434.77|3396.77|3432.35|3394.35|259
1601566500000|2020-10-01 15:35:00|3434.31|3396.31|3433.98|3395.98|3434.83|3396.83|3432.66|3394.66|253
1601566800000|2020-10-01 15:40:00|3434.03|3396.03|3433.57|3395.57|3435.92|3397.92|3433.52|3395.52|251
1601567100000|2020-10-01 15:45:00|3433.56|3395.56|3415.46|3377.46|3433.6|3395.6|3415.22|3377.22|271
1601567400000|2020-10-01 15:50:00|3415.54|3377.54|3391.32|3353.32|3415.54|3377.54|3386.54|3348.54|290
1601567700000|2020-10-01 15:55:00|3391.3|3353.3|3380.26|3342.26|3391.6|3353.6|3380.22|3342.22|290
1601568000000|2020-10-01 16:00:00|3380.09|3342.09|3352.2|3314.2|3380.09|3342.09|3352.2|3314.2|296
1601568300000|2020-10-01 16:05:00|3352|3314|3351.07|3313.07|3352|3314|3340.39|3302.39|290
1601568600000|2020-10-01 16:10:00|3351.38|3313.38|3339.65|3301.65|3356.41|3318.41|3339.62|3301.62|287
1601568900000|2020-10-01 16:15:00|3339.49|3301.49|3317.09|3279.09|3339.49|3301.49|3312.84|3274.84|288
1601569200000|2020-10-01 16:20:00|3316.89|3278.89|3311.04|3273.04|3317.64|3279.64|3295.71|3257.71|295
1601569500000|2020-10-01 16:25:00|3311.1|3273.1|3316.21|3278.21|3322.42|3284.42|3310.37|3272.37|281
1601569800000|2020-10-01 16:30:00|3316.2|3278.2|3320.5|3282.5|3324.27|3286.27|3310.09|3272.09|293
1601570100000|2020-10-01 16:35:00|3320.36|3282.36|3309.68|3271.68|3320.36|3282.36|3305.8|3267.8|286
1601570400000|2020-10-01 16:40:00|3309.53|3271.53|3280.84|3242.84|3309.53|3271.53|3280.84|3242.84|288
1601570700000|2020-10-01 16:45:00|3280.78|3242.78|3292.87|3254.87|3296.26|3258.26|3267.68|3229.68|297
1601571000000|2020-10-01 16:50:00|3292.8|3254.8|3297.14|3259.14|3297.18|3259.18|3289.51|3251.51|294
1601571300000|2020-10-01 16:55:00|3297.26|3259.26|3291.26|3253.26|3297.58|3259.58|3290.71|3252.71|285
1601571600000|2020-10-01 17:00:00|3291.29|3253.29|3290.36|3252.36|3291.43|3253.43|3274.95|3236.95|292
1601571900000|2020-10-01 17:05:00|3290.39|3252.39|3295.91|3257.91|3295.92|3257.92|3287.75|3249.75|284
1601572200000|2020-10-01 17:10:00|3295.93|3257.93|3287.59|3249.59|3296.37|3258.37|3287.54|3249.54|278
1601572500000|2020-10-01 17:15:00|3287.38|3249.38|3271.56|3233.56|3287.38|3249.38|3271.42|3233.42|294
1601572800000|2020-10-01 17:20:00|3271.6|3233.6|3292.25|3254.25|3292.28|3254.28|3271.41|3233.41|287
1601573100000|2020-10-01 17:25:00|3292.6|3254.6|3286.98|3248.98|3293.8|3255.8|3286.51|3248.51|276
1601573400000|2020-10-01 17:30:00|3287.02|3249.02|3290.16|3252.16|3291.97|3253.97|3283.95|3245.95|280
1601573700000|2020-10-01 17:35:00|3290.33|3252.33|3283.87|3245.87|3290.33|3252.33|3282.87|3244.87|273
1601574000000|2020-10-01 17:40:00|3283.81|3245.81|3280.56|3242.56|3288.19|3250.19|3279.63|3241.63|285
1601574300000|2020-10-01 17:45:00|3280.51|3242.51|3282.58|3244.58|3283.85|3245.85|3277.31|3239.31|279
1601574600000|2020-10-01 17:50:00|3282.59|3244.59|3279.11|3241.11|3282.59|3244.59|3275.25|3237.25|270
1601574900000|2020-10-01 17:55:00|3279.16|3241.16|3272.91|3234.91|3280.8|3242.8|3272.91|3234.91|279
1601575200000|2020-10-01 18:00:00|3272.84|3234.84|3266.52|3228.52|3273.36|3235.36|3265.58|3227.58|284
1601575500000|2020-10-01 18:05:00|3266.45|3228.45|3285.7|3247.7|3286.39|3248.39|3266.06|3228.06|289
1601575800000|2020-10-01 18:10:00|3285.68|3247.68|3287.59|3249.59|3287.86|3249.86|3283.15|3245.15|270
1601576100000|2020-10-01 18:15:00|3287.57|3249.57|3285.99|3247.99|3287.83|3249.83|3284.49|3246.49|269
1601576400000|2020-10-01 18:20:00|3285.91|3247.91|3292.34|3254.34|3293.36|3255.36|3285.25|3247.25|276
1601576700000|2020-10-01 18:25:00|3292.35|3254.35|3298.63|3260.63|3299.38|3261.38|3289.86|3251.86|273
1601577000000|2020-10-01 18:30:00|3298.67|3260.67|3302.57|3264.57|3303.93|3265.93|3297.2|3259.2|275
1601577300000|2020-10-01 18:35:00|3302.63|3264.63|3309.23|3271.23|3309.24|3271.24|3302.14|3264.14|269
1601577600000|2020-10-01 18:40:00|3309.28|3271.28|3311.67|3273.67|3312.95|3274.95|3308.23|3270.23|276
1601577900000|2020-10-01 18:45:00|3311.5|3273.5|3306.56|3268.56|3311.68|3273.68|3305.6|3267.6|270
1601578200000|2020-10-01 18:50:00|3306.55|3268.55|3315.03|3277.03|3319.28|3281.28|3304.66|3266.66|283
1601578500000|2020-10-01 18:55:00|3314.99|3276.99|3317.12|3279.12|3318.15|3280.15|3314.51|3276.51|258
1601578800000|2020-10-01 19:00:00|3317.15|3279.15|3324.42|3286.42|3324.42|3286.42|3315.13|3277.13|263
1601579100000|2020-10-01 19:05:00|3324.39|3286.39|3329.17|3291.17|3329.29|3291.29|3324.17|3286.17|282
1601579400000|2020-10-01 19:10:00|3329.07|3291.07|3331.18|3293.18|3333.59|3295.59|3328.46|3290.46|278
1601579700000|2020-10-01 19:15:00|3331.27|3293.27|3325.49|3287.49|3332.82|3294.82|3322.95|3284.95|276
1601580000000|2020-10-01 19:20:00|3325.43|3287.43|3327.05|3289.05|3327.05|3289.05|3322.92|3284.92|261
1601580300000|2020-10-01 19:25:00|3326.95|3288.95|3316.1|3278.1|3326.95|3288.95|3316.1|3278.1|260
1601580600000|2020-10-01 19:30:00|3316.06|3278.06|3310.92|3272.92|3316.13|3278.13|3310.32|3272.32|272
1601580900000|2020-10-01 19:35:00|3310.78|3272.78|3311.18|3273.18|3312.29|3274.29|3310.21|3272.21|262
1601581200000|2020-10-01 19:40:00|3311.24|3273.24|3307.96|3269.96|3311.53|3273.53|3307.96|3269.96|253
1601581500000|2020-10-01 19:45:00|3307.88|3269.88|3307.91|3269.91|3313.41|3275.41|3307.47|3269.47|273
1601581800000|2020-10-01 19:50:00|3307.94|3269.94|3312.02|3274.02|3312.49|3274.49|3307.93|3269.93|258
1601582100000|2020-10-01 19:55:00|3312.03|3274.03|3325.58|3287.58|3325.64|3287.64|3311.71|3273.71|267
1601582400000|2020-10-01 20:00:00|3325.56|3287.56|3311.99|3273.99|3325.57|3287.57|3310.33|3272.33|280
1601582700000|2020-10-01 20:05:00|3312.04|3274.04|3313.87|3275.87|3314.56|3276.56|3307.94|3269.94|276
1601583000000|2020-10-01 20:10:00|3313.9|3275.9|3310.56|3272.56|3314.67|3276.67|3310.05|3272.05|264
1601583300000|2020-10-01 20:15:00|3310.5|3272.5|3310.48|3272.48|3314.25|3276.25|3310|3272|261
1601583600000|2020-10-01 20:20:00|3310.37|3272.37|3308.05|3270.05|3310.37|3272.37|3307.98|3269.98|241
1601583900000|2020-10-01 20:25:00|3308.04|3270.04|3304.16|3266.16|3308.04|3270.04|3303.93|3265.93|245
1601584200000|2020-10-01 20:30:00|3304.17|3266.17|3305.78|3267.78|3306.16|3268.16|3302.76|3264.76|249
1601584500000|2020-10-01 20:35:00|3305.81|3267.81|3302.91|3264.91|3307.36|3269.36|3302.91|3264.91|249
1601584800000|2020-10-01 20:40:00|3302.83|3264.83|3307.49|3269.49|3307.5|3269.5|3302.41|3264.41|253
1601585100000|2020-10-01 20:45:00|3307.61|3269.61|3310.17|3272.17|3310.25|3272.25|3306.95|3268.95|259
1601585400000|2020-10-01 20:50:00|3310.16|3272.16|3317.62|3279.62|3317.76|3279.76|3309.64|3271.64|277
1601585700000|2020-10-01 20:55:00|3317.67|3279.67|3316.13|3278.13|3318.73|3280.73|3315.95|3277.95|258
1601586000000|2020-10-01 21:00:00|3316.09|3278.09|3318.26|3280.26|3318.26|3280.26|3314.66|3276.66|250
1601586300000|2020-10-01 21:05:00|3318.46|3280.46|3318.82|3280.82|3320.29|3282.29|3318.43|3280.43|261
1601586600000|2020-10-01 21:10:00|3318.87|3280.87|3316.82|3278.82|3318.87|3280.87|3316.82|3278.82|240
1601586900000|2020-10-01 21:15:00|3316.75|3278.75|3308.87|3270.87|3316.83|3278.83|3308.67|3270.67|259
1601587200000|2020-10-01 21:20:00|3308.84|3270.84|3312.84|3274.84|3312.84|3274.84|3308.84|3270.84|246
1601587500000|2020-10-01 21:25:00|3312.8|3274.8|3319.61|3281.61|3319.62|3281.62|3312.78|3274.78|274
1601587800000|2020-10-01 21:30:00|3319.78|3281.78|3324.46|3286.46|3324.46|3286.46|3319.76|3281.76|257
1601588100000|2020-10-01 21:35:00|3324.53|3286.53|3323.11|3285.11|3326.12|3288.12|3323.11|3285.11|263
1601588400000|2020-10-01 21:40:00|3323.21|3285.21|3321.27|3283.27|3323.44|3285.44|3321.27|3283.27|258
1601588700000|2020-10-01 21:45:00|3321.34|3283.34|3323|3285|3323.22|3285.22|3321.19|3283.19|222
1601589000000|2020-10-01 21:50:00|3323.07|3285.07|3324.78|3286.78|3325.02|3287.02|3320.27|3282.27|257
1601589300000|2020-10-01 21:55:00|3324.7|3286.7|3310.85|3272.85|3324.72|3286.72|3310.85|3272.85|279
1601589600000|2020-10-01 22:00:00|3310.83|3272.83|3309.27|3271.27|3312.09|3274.09|3305.95|3267.95|273
1601589900000|2020-10-01 22:05:00|3309.52|3271.52|3316.8|3278.8|3317.05|3279.05|3309.52|3271.52|268
1601590200000|2020-10-01 22:10:00|3316.82|3278.82|3324.08|3286.08|3324.08|3286.08|3316.82|3278.82|278
1601590500000|2020-10-01 22:15:00|3324.12|3286.12|3326.4|3288.4|3326.56|3288.56|3320.77|3282.77|266
1601590800000|2020-10-01 22:20:00|3326.42|3288.42|3328.25|3290.25|3328.25|3290.25|3324.85|3286.85|256
1601591100000|2020-10-01 22:25:00|3328.33|3290.33|3322.47|3284.47|3328.35|3290.35|3321.77|3283.77|260
1601591400000|2020-10-01 22:30:00|3322.54|3284.54|3325.77|3287.77|3326.58|3288.58|3321.52|3283.52|268
1601591700000|2020-10-01 22:35:00|3325.73|3287.73|3329.52|3291.52|3330.83|3292.83|3325.64|3287.64|267
1601592000000|2020-10-01 22:40:00|3329.5|3291.5|3324.06|3286.06|3329.97|3291.97|3323.39|3285.39|241
1601592300000|2020-10-01 22:45:00|3324.09|3286.09|3324.57|3286.57|3324.95|3286.95|3323.6|3285.6|245
1601592600000|2020-10-01 22:50:00|3324.55|3286.55|3323.68|3285.68|3324.62|3286.62|3322.95|3284.95|244
1601592900000|2020-10-01 22:55:00|3323.7|3285.7|3320.71|3282.71|3323.71|3285.71|3319.5|3281.5|257
1601593200000|2020-10-01 23:00:00|3320.74|3282.74|3319.68|3281.68|3320.74|3282.74|3317.38|3279.38|239
1601593500000|2020-10-01 23:05:00|3319.63|3281.63|3319.54|3281.54|3319.8|3281.8|3315.94|3277.94|254
1601593800000|2020-10-01 23:10:00|3319.58|3281.58|3317.99|3279.99|3320.46|3282.46|3317.06|3279.06|247
1601594100000|2020-10-01 23:15:00|3318|3280|3318.87|3280.87|3319.52|3281.52|3316.62|3278.62|239
1601594400000|2020-10-01 23:20:00|3318.86|3280.86|3320.76|3282.76|3323.17|3285.17|3318.86|3280.86|246
1601594700000|2020-10-01 23:25:00|3320.83|3282.83|3316.74|3278.74|3321.41|3283.41|3316.67|3278.67|247
1601595000000|2020-10-01 23:30:00|3316.67|3278.67|3320.77|3282.77|3320.78|3282.78|3316.67|3278.67|252
1601595300000|2020-10-01 23:35:00|3320.73|3282.73|3327.54|3289.54|3327.54|3289.54|3320.68|3282.68|253
1601595600000|2020-10-01 23:40:00|3327.56|3289.56|3321.02|3283.02|3327.71|3289.71|3321.02|3283.02|251
1601595900000|2020-10-01 23:45:00|3320.95|3282.95|3321.66|3283.66|3322.69|3284.69|3320.85|3282.85|248
1601596200000|2020-10-01 23:50:00|3321.68|3283.68|3327.05|3289.05|3327.05|3289.05|3321.68|3283.68|257
1601596500000|2020-10-01 23:55:00|3327.11|3289.11|3331.72|3293.72|3332.02|3294.02|3327.06|3289.06|257
1601596800000|2020-10-02 00:00:00|3331.62|3293.62|3315.39|3277.39|3331.62|3293.62|3315.33|3277.33|283
1601597100000|2020-10-02 00:05:00|3315.32|3277.32|3312.59|3274.59|3315.36|3277.36|3310.61|3272.61|277
1601597400000|2020-10-02 00:10:00|3312.6|3274.6|3313.05|3275.05|3314.1|3276.1|3310.69|3272.69|263
1601597700000|2020-10-02 00:15:00|3313.14|3275.14|3322.63|3284.63|3322.69|3284.69|3313.14|3275.14|274
1601598000000|2020-10-02 00:20:00|3322.61|3284.61|3320.03|3282.03|3323.43|3285.43|3320|3282|266
1601598300000|2020-10-02 00:25:00|3319.99|3281.99|3319.03|3281.03|3320.66|3282.66|3317.71|3279.71|256
1601598600000|2020-10-02 00:30:00|3319.02|3281.02|3323.21|3285.21|3324.27|3286.27|3319.02|3281.02|259
1601598900000|2020-10-02 00:35:00|3323.22|3285.22|3319.82|3281.82|3323.22|3285.22|3319.09|3281.09|245
1601599200000|2020-10-02 00:40:00|3319.83|3281.83|3316.5|3278.5|3321.78|3283.78|3316.5|3278.5|259
1601599500000|2020-10-02 00:45:00|3316.48|3278.48|3316.25|3278.25|3318.62|3280.62|3316.11|3278.11|266
1601599800000|2020-10-02 00:50:00|3316.31|3278.31|3316.59|3278.59|3317.58|3279.58|3316.31|3278.31|236
1601600100000|2020-10-02 00:55:00|3316.6|3278.6|3313.23|3275.23|3316.6|3278.6|3311.67|3273.67|262
1601600400000|2020-10-02 01:00:00|3313.27|3275.27|3314.98|3276.98|3314.98|3276.98|3313.26|3275.26|253
1601600700000|2020-10-02 01:05:00|3314.99|3276.99|3318.41|3280.41|3318.44|3280.44|3314.28|3276.28|270
1601601000000|2020-10-02 01:10:00|3318.37|3280.37|3325.39|3287.39|3325.41|3287.41|3318.37|3280.37|270
1601601300000|2020-10-02 01:15:00|3325.35|3287.35|3329.65|3291.65|3330.88|3292.88|3325.35|3287.35|259
1601601600000|2020-10-02 01:20:00|3329.43|3291.43|3328.98|3290.98|3329.43|3291.43|3326.4|3288.4|248
1601601900000|2020-10-02 01:25:00|3328.91|3290.91|3327.92|3289.92|3330.17|3292.17|3326.08|3288.08|257
1601602200000|2020-10-02 01:30:00|3327.91|3289.91|3326.87|3288.87|3329.74|3291.74|3326.76|3288.76|268
1601602500000|2020-10-02 01:35:00|3326.83|3288.83|3324.62|3286.62|3326.91|3288.91|3324.52|3286.52|250
1601602800000|2020-10-02 01:40:00|3324.61|3286.61|3322.69|3284.69|3324.61|3286.61|3322.4|3284.4|239
1601603100000|2020-10-02 01:45:00|3322.73|3284.73|3323.4|3285.4|3323.93|3285.93|3321.24|3283.24|241
1601603400000|2020-10-02 01:50:00|3323.45|3285.45|3319.33|3281.33|3323.56|3285.56|3319.04|3281.04|252
1601603700000|2020-10-02 01:55:00|3319.32|3281.32|3320.56|3282.56|3320.56|3282.56|3319.14|3281.14|247
1601604000000|2020-10-02 02:00:00|3320.54|3282.54|3320.07|3282.07|3325.56|3287.56|3320|3282|266
1601604300000|2020-10-02 02:05:00|3320.06|3282.06|3320.33|3282.33|3321.56|3283.56|3319.89|3281.89|263
1601604600000|2020-10-02 02:10:00|3320.35|3282.35|3323.45|3285.45|3323.46|3285.46|3320.25|3282.25|246
1601604900000|2020-10-02 02:15:00|3323.48|3285.48|3324.63|3286.63|3324.72|3286.72|3323.32|3285.32|225
1601605200000|2020-10-02 02:20:00|3324.57|3286.57|3325.14|3287.14|3325.14|3287.14|3320.99|3282.99|265
1601605500000|2020-10-02 02:25:00|3325.13|3287.13|3326.53|3288.53|3326.53|3288.53|3324.83|3286.83|235
1601605800000|2020-10-02 02:30:00|3326.56|3288.56|3327.92|3289.92|3327.92|3289.92|3325.71|3287.71|240
1601606100000|2020-10-02 02:35:00|3327.91|3289.91|3325.91|3287.91|3328.11|3290.11|3325.91|3287.91|239
1601606400000|2020-10-02 02:40:00|3325.89|3287.89|3324.25|3286.25|3326.05|3288.05|3323.85|3285.85|237
1601606700000|2020-10-02 02:45:00|3324.19|3286.19|3320.19|3282.19|3324.19|3286.19|3319.65|3281.65|224
1601607000000|2020-10-02 02:50:00|3320.09|3282.09|3320.85|3282.85|3321.42|3283.42|3320.05|3282.05|231
1601607300000|2020-10-02 02:55:00|3320.82|3282.82|3320.76|3282.76|3321.52|3283.52|3319.15|3281.15|261
1601607600000|2020-10-02 03:00:00|3320.81|3282.81|3323.06|3285.06|3323.54|3285.54|3320.35|3282.35|252
1601607900000|2020-10-02 03:05:00|3323.08|3285.08|3323.83|3285.83|3324.71|3286.71|3322.68|3284.68|263
1601608200000|2020-10-02 03:10:00|3323.84|3285.84|3325.77|3287.77|3326.03|3288.03|3323.37|3285.37|259
1601608500000|2020-10-02 03:15:00|3325.59|3287.59|3326.05|3288.05|3326.38|3288.38|3325.14|3287.14|247
1601608800000|2020-10-02 03:20:00|3326.06|3288.06|3329.39|3291.39|3329.46|3291.46|3326.06|3288.06|263
1601609100000|2020-10-02 03:25:00|3329.37|3291.37|3329.62|3291.62|3330.99|3292.99|3328.99|3290.99|248
1601609400000|2020-10-02 03:30:00|3329.6|3291.6|3332.41|3294.41|3332.72|3294.72|3329.49|3291.49|243
1601609700000|2020-10-02 03:35:00|3332.36|3294.36|3329.23|3291.23|3332.59|3294.59|3329.1|3291.1|261
1601610000000|2020-10-02 03:40:00|3329.22|3291.22|3325.54|3287.54|3329.22|3291.22|3325.54|3287.54|252
1601610300000|2020-10-02 03:45:00|3325.58|3287.58|3327.38|3289.38|3327.45|3289.45|3325.35|3287.35|241
1601610600000|2020-10-02 03:50:00|3327.4|3289.4|3335.43|3297.43|3335.48|3297.48|3327.37|3289.37|267
1601610900000|2020-10-02 03:55:00|3335.42|3297.42|3340.71|3302.71|3340.71|3302.71|3335.42|3297.42|270
1601611200000|2020-10-02 04:00:00|3340.86|3302.86|3339.1|3301.1|3348.21|3310.21|3339.02|3301.02|285
1601611500000|2020-10-02 04:05:00|3339.12|3301.12|3341.69|3303.69|3342.28|3304.28|3339.03|3301.03|258
1601611800000|2020-10-02 04:10:00|3341.63|3303.63|3342.87|3304.87|3343.85|3305.85|3341.46|3303.46|237
1601612100000|2020-10-02 04:15:00|3342.85|3304.85|3347.8|3309.8|3348.07|3310.07|3342.76|3304.76|257
1601612400000|2020-10-02 04:20:00|3347.69|3309.69|3342.67|3304.67|3347.69|3309.69|3342.62|3304.62|255
1601612700000|2020-10-02 04:25:00|3342.7|3304.7|3340.67|3302.67|3342.7|3304.7|3340.18|3302.18|252
1601613000000|2020-10-02 04:30:00|3340.71|3302.71|3339.33|3301.33|3341.27|3303.27|3339.21|3301.21|232
1601613300000|2020-10-02 04:35:00|3339.21|3301.21|3338.81|3300.81|3339.21|3301.21|3338.05|3300.05|229
1601613600000|2020-10-02 04:40:00|3338.77|3300.77|3337.19|3299.19|3338.81|3300.81|3335.61|3297.61|243
1601613900000|2020-10-02 04:45:00|3337.12|3299.12|3335.95|3297.95|3338.23|3300.23|3335.63|3297.63|230
1601614200000|2020-10-02 04:50:00|3335.96|3297.96|3330.92|3292.92|3337.17|3299.17|3330.86|3292.86|259
1601614500000|2020-10-02 04:55:00|3330.95|3292.95|3321.24|3283.24|3331.47|3293.47|3321.24|3283.24|274
1601614800000|2020-10-02 05:00:00|3321.16|3283.16|3296.42|3258.42|3321.16|3283.16|3296.42|3258.42|293
1601615100000|2020-10-02 05:05:00|3296.14|3258.14|3282.08|3244.08|3296.23|3258.23|3278.48|3240.48|284
1601615400000|2020-10-02 05:10:00|3282.23|3244.23|3275.41|3237.41|3282.23|3244.23|3271.65|3233.65|285
1601615700000|2020-10-02 05:15:00|3275.44|3237.44|3276.1|3238.1|3278.94|3240.94|3266.85|3228.85|293
1601616000000|2020-10-02 05:20:00|3276.09|3238.09|3253.94|3215.94|3276.09|3238.09|3253.85|3215.85|290
1601616300000|2020-10-02 05:25:00|3254.07|3216.07|3242.98|3204.98|3254.07|3216.07|3235.14|3197.14|290
1601616600000|2020-10-02 05:30:00|3243.1|3205.1|3245|3207|3247.78|3209.78|3238.12|3200.12|288
1601616900000|2020-10-02 05:35:00|3244.88|3206.88|3247.18|3209.18|3248.26|3210.26|3241.87|3203.87|273
1601617200000|2020-10-02 05:40:00|3247.14|3209.14|3249.89|3211.89|3249.99|3211.99|3246.79|3208.79|281
1601617500000|2020-10-02 05:45:00|3249.99|3211.99|3241.37|3203.37|3250.12|3212.12|3241.37|3203.37|277
1601617800000|2020-10-02 05:50:00|3241.17|3203.17|3239.3|3201.3|3241.17|3203.17|3236.27|3198.27|284
1601618100000|2020-10-02 05:55:00|3239.32|3201.32|3241.08|3203.08|3243.23|3205.23|3238.77|3200.77|279
1601618400000|2020-10-02 06:00:00|3241.12|3203.12|3234.57|3196.57|3241.12|3203.12|3229.52|3191.52|287
1601618700000|2020-10-02 06:05:00|3234.7|3196.7|3243.01|3205.01|3243.01|3205.01|3234.65|3196.65|262
1601619000000|2020-10-02 06:10:00|3243.06|3205.06|3250.92|3212.92|3252.13|3214.13|3243.06|3205.06|278
1601619300000|2020-10-02 06:15:00|3250.77|3212.77|3250.43|3212.43|3251.47|3213.47|3247.6|3209.6|274
1601619600000|2020-10-02 06:20:00|3250.37|3212.37|3250.52|3212.52|3254.13|3216.13|3249.48|3211.48|271
1601619900000|2020-10-02 06:25:00|3250.68|3212.68|3258.17|3220.17|3258.3|3220.3|3250.68|3212.68|266
1601620200000|2020-10-02 06:30:00|3257.94|3219.94|3256.86|3218.86|3260.61|3222.61|3256.64|3218.64|273
1601620500000|2020-10-02 06:35:00|3256.85|3218.85|3260.51|3222.51|3260.52|3222.52|3256.64|3218.64|272
1601620800000|2020-10-02 06:40:00|3260.52|3222.52|3266.57|3228.57|3268.05|3230.05|3260.51|3222.51|276
1601621100000|2020-10-02 06:45:00|3266.48|3228.48|3263.04|3225.04|3269.93|3231.93|3263.04|3225.04|278
1601621400000|2020-10-02 06:50:00|3263.09|3225.09|3262.88|3224.88|3263.66|3225.66|3259.53|3221.53|272
1601621700000|2020-10-02 06:55:00|3262.96|3224.96|3261|3223|3263.33|3225.33|3259.27|3221.27|279
1601622000000|2020-10-02 07:00:00|3260.98|3222.98|3257.87|3219.87|3263.38|3225.38|3256.71|3218.71|266
1601622300000|2020-10-02 07:05:00|3257.77|3219.77|3258.68|3220.68|3260.76|3222.76|3256.91|3218.91|264
1601622600000|2020-10-02 07:10:00|3258.69|3220.69|3256.42|3218.42|3260.4|3222.4|3256.42|3218.42|265
1601622900000|2020-10-02 07:15:00|3256.49|3218.49|3254.79|3216.79|3258.14|3220.14|3254.76|3216.76|259
1601623200000|2020-10-02 07:20:00|3254.8|3216.8|3257.95|3219.95|3258.24|3220.24|3254.42|3216.42|237
1601623500000|2020-10-02 07:25:00|3258|3220|3258.44|3220.44|3261.68|3223.68|3257.17|3219.17|239
1601623800000|2020-10-02 07:30:00|3258.41|3220.41|3254.33|3216.33|3258.91|3220.91|3254.33|3216.33|260
1601624100000|2020-10-02 07:35:00|3254.13|3216.13|3253.8|3215.8|3254.13|3216.13|3251.05|3213.05|241
1601624400000|2020-10-02 07:40:00|3253.86|3215.86|3250.99|3212.99|3254.48|3216.48|3249.57|3211.57|254
1601624700000|2020-10-02 07:45:00|3251.03|3213.03|3247.72|3209.72|3251.03|3213.03|3246.81|3208.81|263
1601625000000|2020-10-02 07:50:00|3247.71|3209.71|3245.85|3207.85|3247.79|3209.79|3245.68|3207.68|266
1601625300000|2020-10-02 07:55:00|3245.86|3207.86|3251.27|3213.27|3251.27|3213.27|3245.08|3207.08|267
1601625600000|2020-10-02 08:00:00|3251.14|3213.14|3239.75|3201.75|3251.24|3213.24|3239.75|3201.75|285
1601625900000|2020-10-02 08:05:00|3239.82|3201.82|3238.44|3200.44|3242.9|3204.9|3237.58|3199.58|283
1601626200000|2020-10-02 08:10:00|3238.48|3200.48|3230.68|3192.68|3239.35|3201.35|3230.68|3192.68|267
1601626500000|2020-10-02 08:15:00|3230.49|3192.49|3241.8|3203.8|3241.8|3203.8|3227.97|3189.97|273
1601626800000|2020-10-02 08:20:00|3242.29|3204.29|3250.61|3212.61|3251.1|3213.1|3242.29|3204.29|274
1601627100000|2020-10-02 08:25:00|3250.67|3212.67|3248.42|3210.42|3251.57|3213.57|3246.29|3208.29|269
1601627400000|2020-10-02 08:30:00|3248.38|3210.38|3244.47|3206.47|3248.56|3210.56|3243.13|3205.13|272
1601627700000|2020-10-02 08:35:00|3244.44|3206.44|3246.16|3208.16|3247.6|3209.6|3242.06|3204.06|257
1601628000000|2020-10-02 08:40:00|3246.13|3208.13|3237.48|3199.48|3246.47|3208.47|3237.48|3199.48|263
1601628300000|2020-10-02 08:45:00|3237.42|3199.42|3228.9|3190.9|3237.95|3199.95|3228.74|3190.74|277
1601628600000|2020-10-02 08:50:00|3228.88|3190.88|3230.1|3192.1|3233.28|3195.28|3228.07|3190.07|274
1601628900000|2020-10-02 08:55:00|3230.07|3192.07|3216.96|3178.96|3230.07|3192.07|3210.48|3172.48|291
1601629200000|2020-10-02 09:00:00|3217.32|3179.32|3231.94|3193.94|3231.94|3193.94|3213.93|3175.93|284
1601629500000|2020-10-02 09:05:00|3232.02|3194.02|3228.31|3190.31|3232.02|3194.02|3228.29|3190.29|276
1601629800000|2020-10-02 09:10:00|3228.34|3190.34|3220.88|3182.88|3230.93|3192.93|3219.16|3181.16|279
1601630100000|2020-10-02 09:15:00|3220.59|3182.59|3213.78|3175.78|3220.59|3182.59|3208.3|3170.3|288
1601630400000|2020-10-02 09:20:00|3213.8|3175.8|3205.24|3167.24|3218.46|3180.46|3202.19|3164.19|286
1601630700000|2020-10-02 09:25:00|3205.21|3167.21|3199.21|3161.21|3206.76|3168.76|3198.49|3160.49|290
1601631000000|2020-10-02 09:30:00|3199.18|3161.18|3204.31|3166.31|3205.91|3167.91|3197.25|3159.25|291
1601631300000|2020-10-02 09:35:00|3204.08|3166.08|3202.21|3164.21|3204.39|3166.39|3200.29|3162.29|277
1601631600000|2020-10-02 09:40:00|3202.18|3164.18|3199.95|3161.95|3204.41|3166.41|3199.26|3161.26|278
1601631900000|2020-10-02 09:45:00|3200.03|3162.03|3208.71|3170.71|3209.21|3171.21|3200.02|3162.02|282
1601632200000|2020-10-02 09:50:00|3208.57|3170.57|3211.29|3173.29|3211.61|3173.61|3206.08|3168.08|277
1601632500000|2020-10-02 09:55:00|3211.27|3173.27|3208.83|3170.83|3211.52|3173.52|3207.53|3169.53|268
1601632800000|2020-10-02 10:00:00|3208.78|3170.78|3214.64|3176.64|3214.64|3176.64|3206.47|3168.47|276
1601633100000|2020-10-02 10:05:00|3214.62|3176.62|3214.1|3176.1|3219.93|3181.93|3213.49|3175.49|273
1601633400000|2020-10-02 10:10:00|3214.03|3176.03|3211.75|3173.75|3216.59|3178.59|3211.54|3173.54|275
1601633700000|2020-10-02 10:15:00|3211.73|3173.73|3202.05|3164.05|3212.57|3174.57|3201.8|3163.8|268
1601634000000|2020-10-02 10:20:00|3202.06|3164.06|3186.78|3148.78|3202.14|3164.14|3183.67|3145.67|290
1601634300000|2020-10-02 10:25:00|3186.64|3148.64|3191.43|3153.43|3192.14|3154.14|3171.03|3133.03|292
1601634600000|2020-10-02 10:30:00|3191.42|3153.42|3194.86|3156.86|3196.01|3158.01|3191.27|3153.27|280
1601634900000|2020-10-02 10:35:00|3194.78|3156.78|3190.62|3152.62|3194.78|3156.78|3188.77|3150.77|284
1601635200000|2020-10-02 10:40:00|3190.58|3152.58|3190.72|3152.72|3193.55|3155.55|3188.91|3150.91|283
1601635500000|2020-10-02 10:45:00|3190.71|3152.71|3190.61|3152.61|3191.66|3153.66|3185.7|3147.7|265
1601635800000|2020-10-02 10:50:00|3190.6|3152.6|3199.17|3161.17|3199.34|3161.34|3190.34|3152.34|273
1601636100000|2020-10-02 10:55:00|3199.32|3161.32|3201.77|3163.77|3202.15|3164.15|3197.12|3159.12|279
1601636400000|2020-10-02 11:00:00|3201.81|3163.81|3207.8|3169.8|3208.15|3170.15|3201.79|3163.79|273
1601636700000|2020-10-02 11:05:00|3207.78|3169.78|3204.2|3166.2|3209.38|3171.38|3204.16|3166.16|274
1601637000000|2020-10-02 11:10:00|3204.02|3166.02|3201.15|3163.15|3204.02|3166.02|3199.78|3161.78|272
1601637300000|2020-10-02 11:15:00|3201.07|3163.07|3196.79|3158.79|3201.48|3163.48|3196.68|3158.68|268
1601637600000|2020-10-02 11:20:00|3196.82|3158.82|3194.9|3156.9|3198.93|3160.93|3194.9|3156.9|265
1601637900000|2020-10-02 11:25:00|3194.84|3156.84|3195.16|3157.16|3197.36|3159.36|3194.49|3156.49|254
1601638200000|2020-10-02 11:30:00|3195.17|3157.17|3204.25|3166.25|3206.02|3168.02|3195.17|3157.17|276
1601638500000|2020-10-02 11:35:00|3204.3|3166.3|3205.71|3167.71|3210.23|3172.23|3204.29|3166.29|272
1601638800000|2020-10-02 11:40:00|3205.72|3167.72|3199.72|3161.72|3205.75|3167.75|3199.67|3161.67|278
1601639100000|2020-10-02 11:45:00|3199.69|3161.69|3194.04|3156.04|3200.66|3162.66|3194.04|3156.04|267
1601639400000|2020-10-02 11:50:00|3194.05|3156.05|3198.84|3160.84|3199.7|3161.7|3194.05|3156.05|257
1601639700000|2020-10-02 11:55:00|3198.78|3160.78|3194.28|3156.28|3199.02|3161.02|3194.28|3156.28|257
1601640000000|2020-10-02 12:00:00|3194.26|3156.26|3197.78|3159.78|3198.54|3160.54|3190.79|3152.79|275
1601640300000|2020-10-02 12:05:00|3197.73|3159.73|3204.87|3166.87|3206.32|3168.32|3197.23|3159.23|270
1601640600000|2020-10-02 12:10:00|3204.88|3166.88|3205.16|3167.16|3205.65|3167.65|3204.27|3166.27|266
1601640900000|2020-10-02 12:15:00|3205.32|3167.32|3214.41|3176.41|3215.47|3177.47|3205.32|3167.32|282
1601641200000|2020-10-02 12:20:00|3214.49|3176.49|3209.79|3171.79|3214.52|3176.52|3208.18|3170.18|271
1601641500000|2020-10-02 12:25:00|3209.91|3171.91|3212.89|3174.89|3213.09|3175.09|3208.62|3170.62|273
1601641800000|2020-10-02 12:30:00|3212.84|3174.84|3208.43|3170.43|3212.86|3174.86|3207.81|3169.81|279
1601642100000|2020-10-02 12:35:00|3208.41|3170.41|3205.37|3167.37|3208.41|3170.41|3204.56|3166.56|265
1601642400000|2020-10-02 12:40:00|3205.35|3167.35|3203.76|3165.76|3206.45|3168.45|3202.43|3164.43|263
1601642700000|2020-10-02 12:45:00|3203.73|3165.73|3209.95|3171.95|3209.95|3171.95|3203.72|3165.72|273
1601643000000|2020-10-02 12:50:00|3209.99|3171.99|3215.07|3177.07|3215.48|3177.48|3209.83|3171.83|265
1601643300000|2020-10-02 12:55:00|3215.12|3177.12|3215.37|3177.37|3215.69|3177.69|3213.56|3175.56|260
1601643600000|2020-10-02 13:00:00|3215.33|3177.33|3210.51|3172.51|3216.94|3178.94|3210.51|3172.51|259
1601643900000|2020-10-02 13:05:00|3210.48|3172.48|3210.19|3172.19|3210.96|3172.96|3208.57|3170.57|270
1601644200000|2020-10-02 13:10:00|3210.17|3172.17|3202.18|3164.18|3210.37|3172.37|3201.93|3163.93|265
1601644500000|2020-10-02 13:15:00|3202.16|3164.16|3196.6|3158.6|3202.44|3164.44|3196.18|3158.18|279
1601644800000|2020-10-02 13:20:00|3196.61|3158.61|3191.65|3153.65|3198.75|3160.75|3191.31|3153.31|281
1601645100000|2020-10-02 13:25:00|3191.69|3153.69|3195.62|3157.62|3195.64|3157.64|3191.32|3153.32|269
1601645400000|2020-10-02 13:30:00|3195.63|3157.63|3211.23|3173.23|3212.09|3174.09|3194.12|3156.12|293
1601645700000|2020-10-02 13:35:00|3211.21|3173.21|3217.45|3179.45|3217.45|3179.45|3211.19|3173.19|270
1601646000000|2020-10-02 13:40:00|3217.61|3179.61|3231.43|3193.43|3231.44|3193.44|3216.16|3178.16|280
1601646300000|2020-10-02 13:45:00|3231.44|3193.44|3242.26|3204.26|3246.92|3208.92|3231.44|3193.44|285
1601646600000|2020-10-02 13:50:00|3242.22|3204.22|3236.63|3198.63|3243.71|3205.71|3236.3|3198.3|291
1601646900000|2020-10-02 13:55:00|3236.77|3198.77|3238.6|3200.6|3238.76|3200.76|3231.94|3193.94|277
1601647200000|2020-10-02 14:00:00|3238.52|3200.52|3242.4|3204.4|3245.66|3207.66|3238.34|3200.34|281
1601647500000|2020-10-02 14:05:00|3242.37|3204.37|3249.68|3211.68|3250.26|3212.26|3242.17|3204.17|288
1601647800000|2020-10-02 14:10:00|3249.81|3211.81|3249.9|3211.9|3250.74|3212.74|3246.38|3208.38|287
1601648100000|2020-10-02 14:15:00|3249.75|3211.75|3245.44|3207.44|3251.45|3213.45|3244.19|3206.19|262
1601648400000|2020-10-02 14:20:00|3245.47|3207.47|3241.86|3203.86|3250.57|3212.57|3239.77|3201.77|278
1601648700000|2020-10-02 14:25:00|3241.91|3203.91|3245.41|3207.41|3248.24|3210.24|3241.65|3203.65|263
1601649000000|2020-10-02 14:30:00|3245.51|3207.51|3247.4|3209.4|3247.4|3209.4|3244.92|3206.92|273
1601649300000|2020-10-02 14:35:00|3247.71|3209.71|3243.55|3205.55|3248.29|3210.29|3243.45|3205.45|266
1601649600000|2020-10-02 14:40:00|3243.51|3205.51|3242.17|3204.17|3246.61|3208.61|3241.69|3203.69|280
1601649900000|2020-10-02 14:45:00|3242.12|3204.12|3242.56|3204.56|3244.69|3206.69|3241.85|3203.85|271
1601650200000|2020-10-02 14:50:00|3242.57|3204.57|3242.68|3204.68|3243.22|3205.22|3241.03|3203.03|268
1601650500000|2020-10-02 14:55:00|3242.8|3204.8|3248.95|3210.95|3258.92|3220.92|3242.78|3204.78|278
1601650800000|2020-10-02 15:00:00|3248.85|3210.85|3248.29|3210.29|3252.65|3214.65|3248.1|3210.1|282
1601651100000|2020-10-02 15:05:00|3248.33|3210.33|3249.56|3211.56|3250.95|3212.95|3247.71|3209.71|267
1601651400000|2020-10-02 15:10:00|3249.55|3211.55|3246.67|3208.67|3249.76|3211.76|3246.45|3208.45|262
1601651700000|2020-10-02 15:15:00|3246.65|3208.65|3249.83|3211.83|3249.83|3211.83|3246.26|3208.26|248
1601652000000|2020-10-02 15:20:00|3249.94|3211.94|3247.67|3209.67|3252.41|3214.41|3247.67|3209.67|262
1601652300000|2020-10-02 15:25:00|3247.68|3209.68|3253.55|3215.55|3254.86|3216.86|3246.82|3208.82|262
1601652600000|2020-10-02 15:30:00|3253.52|3215.52|3248.74|3210.74|3253.98|3215.98|3248.3|3210.3|248
1601652900000|2020-10-02 15:35:00|3248.76|3210.76|3249.14|3211.14|3249.84|3211.84|3246.72|3208.72|261
1601653200000|2020-10-02 15:40:00|3249.2|3211.2|3248.89|3210.89|3252.39|3214.39|3247.61|3209.61|270
1601653500000|2020-10-02 15:45:00|3248.76|3210.76|3245.07|3207.07|3248.77|3210.77|3245.04|3207.04|267
1601653800000|2020-10-02 15:50:00|3244.98|3206.98|3240.52|3202.52|3245.56|3207.56|3240.34|3202.34|269
1601654100000|2020-10-02 15:55:00|3240.47|3202.47|3235.04|3197.04|3240.47|3202.47|3232.04|3194.04|282
1601654400000|2020-10-02 16:00:00|3235.02|3197.02|3224.24|3186.24|3235.02|3197.02|3222.57|3184.57|280
1601654700000|2020-10-02 16:05:00|3224.21|3186.21|3230.94|3192.94|3235.37|3197.37|3223.46|3185.46|281
1601655000000|2020-10-02 16:10:00|3230.96|3192.96|3247.16|3209.16|3248.27|3210.27|3230.82|3192.82|281
1601655300000|2020-10-02 16:15:00|3246.76|3208.76|3252.86|3214.86|3253.1|3215.1|3244.32|3206.32|277
1601655600000|2020-10-02 16:20:00|3252.62|3214.62|3252.13|3214.13|3253.7|3215.7|3250.02|3212.02|273
1601655900000|2020-10-02 16:25:00|3252.1|3214.1|3251.39|3213.39|3255.59|3217.59|3250.84|3212.84|280
1601656200000|2020-10-02 16:30:00|3251.48|3213.48|3252.65|3214.65|3252.65|3214.65|3248.83|3210.83|270
1601656500000|2020-10-02 16:35:00|3252.72|3214.72|3256.16|3218.16|3256.61|3218.61|3251.5|3213.5|276
1601656800000|2020-10-02 16:40:00|3256.12|3218.12|3255.75|3217.75|3257.04|3219.04|3255.3|3217.3|268
1601657100000|2020-10-02 16:45:00|3255.7|3217.7|3254.2|3216.2|3255.85|3217.85|3252.86|3214.86|258
1601657400000|2020-10-02 16:50:00|3254.14|3216.14|3255.92|3217.92|3257.81|3219.81|3253.39|3215.39|263
1601657700000|2020-10-02 16:55:00|3255.93|3217.93|3255.93|3217.93|3257.63|3219.63|3254.32|3216.32|258
1601658000000|2020-10-02 17:00:00|3255.97|3217.97|3257.98|3219.98|3258.93|3220.93|3255.97|3217.97|265
1601658300000|2020-10-02 17:05:00|3257.99|3219.99|3251.19|3213.19|3258.17|3220.17|3251|3213|265
1601658600000|2020-10-02 17:10:00|3251.21|3213.21|3249.85|3211.85|3253.29|3215.29|3249.69|3211.69|255
1601658900000|2020-10-02 17:15:00|3249.82|3211.82|3251.93|3213.93|3253.74|3215.74|3249.65|3211.65|267
1601659200000|2020-10-02 17:20:00|3251.92|3213.92|3254.95|3216.95|3254.95|3216.95|3251.7|3213.7|246
1601659500000|2020-10-02 17:25:00|3254.94|3216.94|3255.58|3217.58|3257.09|3219.09|3254.49|3216.49|253
1601659800000|2020-10-02 17:30:00|3255.74|3217.74|3251.4|3213.4|3256.59|3218.59|3251.12|3213.12|243
1601660100000|2020-10-02 17:35:00|3251.46|3213.46|3252.13|3214.13|3252.66|3214.66|3251.35|3213.35|246
1601660400000|2020-10-02 17:40:00|3252.06|3214.06|3244.72|3206.72|3252.87|3214.87|3244.13|3206.13|266
1601660700000|2020-10-02 17:45:00|3244.69|3206.69|3247.53|3209.53|3248.09|3210.09|3244.69|3206.69|250
1601661000000|2020-10-02 17:50:00|3247.57|3209.57|3249.01|3211.01|3249.85|3211.85|3247.16|3209.16|256
1601661300000|2020-10-02 17:55:00|3249.02|3211.02|3251.57|3213.57|3251.91|3213.91|3249|3211|239
1601661600000|2020-10-02 18:00:00|3251.62|3213.62|3254.33|3216.33|3256.16|3218.16|3251.62|3213.62|257
1601661900000|2020-10-02 18:05:00|3254.35|3216.35|3253.58|3215.58|3256.22|3218.22|3253.52|3215.52|253
1601662200000|2020-10-02 18:10:00|3253.6|3215.6|3253.72|3215.72|3255.35|3217.35|3251.46|3213.46|259
1601662500000|2020-10-02 18:15:00|3253.69|3215.69|3253.17|3215.17|3255.04|3217.04|3251.05|3213.05|264
1601662800000|2020-10-02 18:20:00|3253.12|3215.12|3253.07|3215.07|3253.53|3215.53|3251.54|3213.54|266
1601663100000|2020-10-02 18:25:00|3253.03|3215.03|3249.77|3211.77|3253.09|3215.09|3249.32|3211.32|252
1601663400000|2020-10-02 18:30:00|3249.74|3211.74|3249.19|3211.19|3250.33|3212.33|3248.17|3210.17|245
1601663700000|2020-10-02 18:35:00|3249.18|3211.18|3249.67|3211.67|3250.08|3212.08|3248.34|3210.34|257
1601664000000|2020-10-02 18:40:00|3249.68|3211.68|3248.08|3210.08|3250.22|3212.22|3248.02|3210.02|249
1601664300000|2020-10-02 18:45:00|3248.15|3210.15|3242.28|3204.28|3248.27|3210.27|3241.6|3203.6|279
1601664600000|2020-10-02 18:50:00|3242.3|3204.3|3243|3205|3243|3205|3240.39|3202.39|241
1601664900000|2020-10-02 18:55:00|3242.98|3204.98|3251.78|3213.78|3252.02|3214.02|3242.98|3204.98|263
1601665200000|2020-10-02 19:00:00|3251.76|3213.76|3250.59|3212.59|3251.76|3213.76|3246.74|3208.74|278
1601665500000|2020-10-02 19:05:00|3250.6|3212.6|3245.06|3207.06|3250.6|3212.6|3245.05|3207.05|256
1601665800000|2020-10-02 19:10:00|3245.04|3207.04|3241.74|3203.74|3249.6|3211.6|3241.43|3203.43|271
1601666100000|2020-10-02 19:15:00|3241.75|3203.75|3244.57|3206.57|3245.42|3207.42|3241.67|3203.67|257
1601666400000|2020-10-02 19:20:00|3244.58|3206.58|3245.04|3207.04|3246.28|3208.28|3244.4|3206.4|241
1601666700000|2020-10-02 19:25:00|3245.05|3207.05|3246.92|3208.92|3246.93|3208.93|3244.86|3206.86|233
1601667000000|2020-10-02 19:30:00|3246.91|3208.91|3244.6|3206.6|3247.01|3209.01|3241.91|3203.91|260
1601667300000|2020-10-02 19:35:00|3244.49|3206.49|3247.28|3209.28|3247.5|3209.5|3244.49|3206.49|245
1601667600000|2020-10-02 19:40:00|3247.29|3209.29|3245.29|3207.29|3247.56|3209.56|3244.1|3206.1|231
1601667900000|2020-10-02 19:45:00|3245.3|3207.3|3241.91|3203.91|3245.72|3207.72|3240.83|3202.83|251
1601668200000|2020-10-02 19:50:00|3241.87|3203.87|3241.54|3203.54|3243|3205|3241.3|3203.3|251
1601668500000|2020-10-02 19:55:00|3241.52|3203.52|3238.63|3200.63|3241.53|3203.53|3238.63|3200.63|255
1601668800000|2020-10-02 20:00:00|3238.77|3200.77|3240|3202|3241.75|3203.75|3237.34|3199.34|269
1601669100000|2020-10-02 20:05:00|3239.98|3201.98|3237.75|3199.75|3242.65|3204.65|3237.36|3199.36|265
1601669400000|2020-10-02 20:10:00|3237.78|3199.78|3242.54|3204.54|3242.54|3204.54|3237.56|3199.56|245
1601669700000|2020-10-02 20:15:00|3242.62|3204.62|3248.21|3210.21|3248.41|3210.41|3242.62|3204.62|252
1601670000000|2020-10-02 20:20:00|3248.22|3210.22|3248.33|3210.33|3250.16|3212.16|3247.93|3209.93|252
1601670300000|2020-10-02 20:25:00|3248.32|3210.32|3252.03|3214.03|3253.36|3215.36|3247.76|3209.76|257
1601670600000|2020-10-02 20:30:00|3252.04|3214.04|3259.21|3221.21|3259.37|3221.37|3252.04|3214.04|259
1601670900000|2020-10-02 20:35:00|3259.32|3221.32|3260.93|3222.93|3261.17|3223.17|3259.32|3221.32|235
1601671200000|2020-10-02 20:40:00|3260.95|3222.95|3260.73|3222.73|3262.01|3224.01|3260.22|3222.22|243
1601671500000|2020-10-02 20:45:00|3260.65|3222.65|3257.72|3219.72|3260.79|3222.79|3257.43|3219.43|248
1601671800000|2020-10-02 20:50:00|3257.68|3219.68|3256.47|3218.47|3258.98|3220.98|3256.3|3218.3|238
1601672100000|2020-10-02 20:55:00|3256.45|3218.45|3258.03|3220.03|3258.15|3220.15|3256.45|3218.45|185
1601708400000|2020-10-03 07:00:00|3256.4|3218.4|3255.64|3217.64|3257.43|3219.43|3255.6|3217.6|201
1601708700000|2020-10-03 07:05:00|3255.63|3217.63|3254.75|3216.75|3256.07|3218.07|3253.62|3215.62|254
1601709000000|2020-10-03 07:10:00|3254.68|3216.68|3253.12|3215.12|3254.68|3216.68|3253.01|3215.01|245
1601709300000|2020-10-03 07:15:00|3253.11|3215.11|3255.79|3217.79|3256.55|3218.55|3253|3215|256
1601709600000|2020-10-03 07:20:00|3255.77|3217.77|3254.3|3216.3|3256.31|3218.31|3254.12|3216.12|236
1601709900000|2020-10-03 07:25:00|3254.34|3216.34|3253.63|3215.63|3254.78|3216.78|3253.04|3215.04|227
1601710200000|2020-10-03 07:30:00|3253.68|3215.68|3254.01|3216.01|3254.65|3216.65|3253.63|3215.63|223
1601710500000|2020-10-03 07:35:00|3253.92|3215.92|3256.39|3218.39|3256.47|3218.47|3253.05|3215.05|245
1601710800000|2020-10-03 07:40:00|3256.38|3218.38|3260.23|3222.23|3260.31|3222.31|3256.36|3218.36|243
1601711100000|2020-10-03 07:45:00|3260.26|3222.26|3262.83|3224.83|3262.98|3224.98|3259.95|3221.95|245
1601711400000|2020-10-03 07:50:00|3262.84|3224.84|3259.48|3221.48|3262.91|3224.91|3259.48|3221.48|225
1601711700000|2020-10-03 07:55:00|3259.46|3221.46|3259.45|3221.45|3259.49|3221.49|3258.02|3220.02|237
1601712000000|2020-10-03 08:00:00|3259.48|3221.48|3257.8|3219.8|3259.48|3221.48|3257.71|3219.71|230
1601712300000|2020-10-03 08:05:00|3257.81|3219.81|3250.5|3212.5|3257.86|3219.86|3250.48|3212.48|258
1601712600000|2020-10-03 08:10:00|3250.46|3212.46|3250.98|3212.98|3252.06|3214.06|3250.11|3212.11|240
1601712900000|2020-10-03 08:15:00|3250.97|3212.97|3248.68|3210.68|3251.13|3213.13|3247.29|3209.29|246
1601713200000|2020-10-03 08:20:00|3248.58|3210.58|3264.53|3226.53|3264.97|3226.97|3248.56|3210.56|265
1601713500000|2020-10-03 08:25:00|3264.51|3226.51|3262.35|3224.35|3264.95|3226.95|3261.16|3223.16|241
1601713800000|2020-10-03 08:30:00|3262.37|3224.37|3264.22|3226.22|3265.62|3227.62|3262.37|3224.37|255
1601714100000|2020-10-03 08:35:00|3264.2|3226.2|3263.79|3225.79|3264.21|3226.21|3263.02|3225.02|240
1601714400000|2020-10-03 08:40:00|3263.78|3225.78|3260.55|3222.55|3263.78|3225.78|3260.28|3222.28|253
1601714700000|2020-10-03 08:45:00|3260.46|3222.46|3258.32|3220.32|3260.5|3222.5|3257.09|3219.09|250
1601715000000|2020-10-03 08:50:00|3258.34|3220.34|3257.76|3219.76|3258.41|3220.41|3257.76|3219.76|212
1601715300000|2020-10-03 08:55:00|3257.78|3219.78|3254.25|3216.25|3257.89|3219.89|3254.25|3216.25|262
1601715600000|2020-10-03 09:00:00|3254.23|3216.23|3256.7|3218.7|3256.92|3218.92|3252.71|3214.71|229
1601715900000|2020-10-03 09:05:00|3256.72|3218.72|3255.39|3217.39|3257.93|3219.93|3253.5|3215.5|252
1601716200000|2020-10-03 09:10:00|3255.43|3217.43|3256.08|3218.08|3256.18|3218.18|3253.96|3215.96|233
1601716500000|2020-10-03 09:15:00|3256.11|3218.11|3260.1|3222.1|3260.25|3222.25|3255.93|3217.93|222
1601716800000|2020-10-03 09:20:00|3260.15|3222.15|3265.85|3227.85|3266.12|3228.12|3260.15|3222.15|254
1601717100000|2020-10-03 09:25:00|3265.88|3227.88|3264.3|3226.3|3265.88|3227.88|3264.2|3226.2|248
1601717400000|2020-10-03 09:30:00|3264.27|3226.27|3265.92|3227.92|3265.92|3227.92|3263.83|3225.83|236
1601717700000|2020-10-03 09:35:00|3265.93|3227.93|3263.84|3225.84|3266.55|3228.55|3263.74|3225.74|243
1601718000000|2020-10-03 09:40:00|3263.81|3225.81|3261.98|3223.98|3264.06|3226.06|3261.96|3223.96|215
1601718300000|2020-10-03 09:45:00|3261.96|3223.96|3260.89|3222.89|3262.31|3224.31|3260.89|3222.89|233
1601718600000|2020-10-03 09:50:00|3260.88|3222.88|3260.11|3222.11|3260.97|3222.97|3259.9|3221.9|218
1601718900000|2020-10-03 09:55:00|3260.06|3222.06|3260.85|3222.85|3261.22|3223.22|3259.99|3221.99|202
1601719200000|2020-10-03 10:00:00|3260.84|3222.84|3262.22|3224.22|3262.47|3224.47|3260.58|3222.58|242
1601719500000|2020-10-03 10:05:00|3262.19|3224.19|3267.01|3229.01|3267.03|3229.03|3261.95|3223.95|238
1601719800000|2020-10-03 10:10:00|3267.15|3229.15|3269.62|3231.62|3270.32|3232.32|3267.12|3229.12|254
1601720100000|2020-10-03 10:15:00|3269.58|3231.58|3266.85|3228.85|3269.72|3231.72|3266.85|3228.85|224
1601720400000|2020-10-03 10:20:00|3266.84|3228.84|3265.54|3227.54|3267.58|3229.58|3265.4|3227.4|238
1601720700000|2020-10-03 10:25:00|3265.56|3227.56|3266.81|3228.81|3267.28|3229.28|3264.7|3226.7|246
1601721000000|2020-10-03 10:30:00|3266.79|3228.79|3267.22|3229.22|3268.23|3230.23|3265.67|3227.67|240
1601721300000|2020-10-03 10:35:00|3267.24|3229.24|3268.44|3230.44|3269.14|3231.14|3267.15|3229.15|243
1601721600000|2020-10-03 10:40:00|3268.48|3230.48|3270.98|3232.98|3270.98|3232.98|3268.35|3230.35|229
1601721900000|2020-10-03 10:45:00|3270.95|3232.95|3273.49|3235.49|3273.56|3235.56|3270.27|3232.27|241
1601722200000|2020-10-03 10:50:00|3273.63|3235.63|3274.05|3236.05|3275.34|3237.34|3273.59|3235.59|228
1601722500000|2020-10-03 10:55:00|3274.08|3236.08|3276.12|3238.12|3276.22|3238.22|3274.01|3236.01|228
1601722800000|2020-10-03 11:00:00|3276.17|3238.17|3274.34|3236.34|3276.31|3238.31|3273.65|3235.65|244
1601723100000|2020-10-03 11:05:00|3274.33|3236.33|3272.95|3234.95|3274.77|3236.77|3272.88|3234.88|241
1601723400000|2020-10-03 11:10:00|3272.96|3234.96|3272.97|3234.97|3273.86|3235.86|3272.37|3234.37|242
1601723700000|2020-10-03 11:15:00|3273|3235|3273.96|3235.96|3274.05|3236.05|3272.23|3234.23|237
1601724000000|2020-10-03 11:20:00|3273.92|3235.92|3275.98|3237.98|3280.88|3242.88|3273.62|3235.62|261
1601724300000|2020-10-03 11:25:00|3276.07|3238.07|3273.34|3235.34|3276.18|3238.18|3272.17|3234.17|254
1601724600000|2020-10-03 11:30:00|3273.39|3235.39|3270.48|3232.48|3273.73|3235.73|3269.95|3231.95|239
1601724900000|2020-10-03 11:35:00|3270.47|3232.47|3269.09|3231.09|3270.55|3232.55|3268.84|3230.84|234
1601725200000|2020-10-03 11:40:00|3269.1|3231.1|3268.66|3230.66|3270.46|3232.46|3268.65|3230.65|232
1601725500000|2020-10-03 11:45:00|3268.53|3230.53|3269.64|3231.64|3269.94|3231.94|3268.31|3230.31|236
1601725800000|2020-10-03 11:50:00|3269.58|3231.58|3270.36|3232.36|3270.36|3232.36|3269.1|3231.1|198
1601726100000|2020-10-03 11:55:00|3270.35|3232.35|3269.43|3231.43|3270.47|3232.47|3268.93|3230.93|239
1601726400000|2020-10-03 12:00:00|3269.39|3231.39|3268.87|3230.87|3269.58|3231.58|3268.67|3230.67|234
1601726700000|2020-10-03 12:05:00|3268.86|3230.86|3268.28|3230.28|3269|3231|3267.51|3229.51|213
1601727000000|2020-10-03 12:10:00|3268.3|3230.3|3261.8|3223.8|3268.3|3230.3|3261.8|3223.8|233
1601727300000|2020-10-03 12:15:00|3261.74|3223.74|3263.28|3225.28|3263.28|3225.28|3260.39|3222.39|238
1601727600000|2020-10-03 12:20:00|3263.29|3225.29|3262.95|3224.95|3264.2|3226.2|3262.69|3224.69|224
1601727900000|2020-10-03 12:25:00|3262.98|3224.98|3264.26|3226.26|3265.02|3227.02|3262.62|3224.62|221
1601728200000|2020-10-03 12:30:00|3264.19|3226.19|3265.87|3227.87|3265.99|3227.99|3262.13|3224.13|238
1601728500000|2020-10-03 12:35:00|3265.86|3227.86|3265.83|3227.83|3265.9|3227.9|3264.45|3226.45|243
1601728800000|2020-10-03 12:40:00|3265.93|3227.93|3264.38|3226.38|3266.04|3228.04|3263.76|3225.76|242
1601729100000|2020-10-03 12:45:00|3264.39|3226.39|3263.6|3225.6|3264.87|3226.87|3263.16|3225.16|227
1601729400000|2020-10-03 12:50:00|3263.61|3225.61|3264.4|3226.4|3265.85|3227.85|3263.46|3225.46|247
1601729700000|2020-10-03 12:55:00|3264.46|3226.46|3264.12|3226.12|3264.71|3226.71|3263.71|3225.71|241
1601730000000|2020-10-03 13:00:00|3264.27|3226.27|3265.72|3227.72|3265.72|3227.72|3262.57|3224.57|260
1601730300000|2020-10-03 13:05:00|3265.64|3227.64|3266.29|3228.29|3267.41|3229.41|3265.59|3227.59|235
1601730600000|2020-10-03 13:10:00|3266.28|3228.28|3264.54|3226.54|3266.65|3228.65|3264.48|3226.48|242
1601730900000|2020-10-03 13:15:00|3264.55|3226.55|3263.52|3225.52|3264.55|3226.55|3262.63|3224.63|236
1601731200000|2020-10-03 13:20:00|3263.49|3225.49|3264.27|3226.27|3264.27|3226.27|3262.98|3224.98|223
1601731500000|2020-10-03 13:25:00|3264.3|3226.3|3263.76|3225.76|3265.68|3227.68|3263.75|3225.75|221
1601731800000|2020-10-03 13:30:00|3263.79|3225.79|3261.51|3223.51|3263.85|3225.85|3261.51|3223.51|232
1601732100000|2020-10-03 13:35:00|3261.49|3223.49|3262.69|3224.69|3262.77|3224.77|3260.48|3222.48|241
1601732400000|2020-10-03 13:40:00|3262.76|3224.76|3262.38|3224.38|3262.76|3224.76|3261.84|3223.84|222
1601732700000|2020-10-03 13:45:00|3262.37|3224.37|3261.09|3223.09|3265.51|3227.51|3261.09|3223.09|249
1601733000000|2020-10-03 13:50:00|3261.08|3223.08|3260.71|3222.71|3261.72|3223.72|3260.52|3222.52|233
1601733300000|2020-10-03 13:55:00|3260.68|3222.68|3261.62|3223.62|3262.3|3224.3|3260.1|3222.1|237
1601733600000|2020-10-03 14:00:00|3261.6|3223.6|3262.64|3224.64|3263.41|3225.41|3260.91|3222.91|259
1601733900000|2020-10-03 14:05:00|3262.67|3224.67|3263.61|3225.61|3263.61|3225.61|3261.29|3223.29|245
1601734200000|2020-10-03 14:10:00|3263.66|3225.66|3263.21|3225.21|3264.51|3226.51|3263.06|3225.06|243
1601734500000|2020-10-03 14:15:00|3263.19|3225.19|3262.39|3224.39|3263.21|3225.21|3262.17|3224.17|229
1601734800000|2020-10-03 14:20:00|3262.3|3224.3|3263.89|3225.89|3263.89|3225.89|3261.38|3223.38|231
1601735100000|2020-10-03 14:25:00|3263.87|3225.87|3265.88|3227.88|3265.9|3227.9|3263.87|3225.87|217
1601735400000|2020-10-03 14:30:00|3265.9|3227.9|3266.31|3228.31|3267.35|3229.35|3265.72|3227.72|223
1601735700000|2020-10-03 14:35:00|3266.32|3228.32|3264.39|3226.39|3266.32|3228.32|3264.36|3226.36|217
1601736000000|2020-10-03 14:40:00|3264.4|3226.4|3264.15|3226.15|3264.58|3226.58|3264.02|3226.02|218
1601736300000|2020-10-03 14:45:00|3264.14|3226.14|3265.84|3227.84|3265.93|3227.93|3264|3226|225
1601736600000|2020-10-03 14:50:00|3265.85|3227.85|3263.85|3225.85|3265.91|3227.91|3263.85|3225.85|243
1601736900000|2020-10-03 14:55:00|3263.83|3225.83|3263.64|3225.64|3263.83|3225.83|3262.66|3224.66|247
1601737200000|2020-10-03 15:00:00|3263.61|3225.61|3262.34|3224.34|3263.64|3225.64|3261.99|3223.99|249
1601737500000|2020-10-03 15:05:00|3262.32|3224.32|3263.95|3225.95|3264.26|3226.26|3262.08|3224.08|239
1601737800000|2020-10-03 15:10:00|3263.97|3225.97|3267.01|3229.01|3267.14|3229.14|3263.97|3225.97|234
1601738100000|2020-10-03 15:15:00|3267.02|3229.02|3269.19|3231.19|3269.26|3231.26|3266.87|3228.87|233
1601738400000|2020-10-03 15:20:00|3269.1|3231.1|3269.32|3231.32|3271.13|3233.13|3269.1|3231.1|244
1601738700000|2020-10-03 15:25:00|3269.31|3231.31|3270.32|3232.32|3270.33|3232.33|3268.79|3230.79|240
1601739000000|2020-10-03 15:30:00|3270.35|3232.35|3270.84|3232.84|3271.17|3233.17|3270.33|3232.33|246
1601739300000|2020-10-03 15:35:00|3270.86|3232.86|3268.43|3230.43|3270.86|3232.86|3267.97|3229.97|232
1601739600000|2020-10-03 15:40:00|3268.47|3230.47|3267.05|3229.05|3268.68|3230.68|3266.97|3228.97|254
1601739900000|2020-10-03 15:45:00|3267.06|3229.06|3268.76|3230.76|3268.85|3230.85|3265.8|3227.8|249
1601740200000|2020-10-03 15:50:00|3268.72|3230.72|3270.84|3232.84|3270.89|3232.89|3268.14|3230.14|234
1601740500000|2020-10-03 15:55:00|3270.85|3232.85|3273.08|3235.08|3275.25|3237.25|3270.78|3232.78|258
1601740800000|2020-10-03 16:00:00|3273.11|3235.11|3272.46|3234.46|3273.77|3235.77|3272.17|3234.17|263
1601741100000|2020-10-03 16:05:00|3272.47|3234.47|3268.76|3230.76|3272.47|3234.47|3268.09|3230.09|256
1601741400000|2020-10-03 16:10:00|3268.7|3230.7|3271.5|3233.5|3271.69|3233.69|3267.99|3229.99|242
1601741700000|2020-10-03 16:15:00|3271.49|3233.49|3270.22|3232.22|3271.83|3233.83|3270.09|3232.09|226
1601742000000|2020-10-03 16:20:00|3270.34|3232.34|3273.48|3235.48|3273.71|3235.71|3270.31|3232.31|244
1601742300000|2020-10-03 16:25:00|3273.43|3235.43|3271.47|3233.47|3273.43|3235.43|3270.78|3232.78|248
1601742600000|2020-10-03 16:30:00|3271.49|3233.49|3272.9|3234.9|3272.96|3234.96|3271.38|3233.38|219
1601742900000|2020-10-03 16:35:00|3272.92|3234.92|3270.64|3232.64|3272.94|3234.94|3270.15|3232.15|237
1601743200000|2020-10-03 16:40:00|3270.79|3232.79|3271.44|3233.44|3271.8|3233.8|3270.23|3232.23|240
1601743500000|2020-10-03 16:45:00|3271.41|3233.41|3273.53|3235.53|3273.53|3235.53|3270.81|3232.81|230
1601743800000|2020-10-03 16:50:00|3273.93|3235.93|3281.57|3243.57|3284.03|3246.03|3273.93|3235.93|269
1601744100000|2020-10-03 16:55:00|3281.54|3243.54|3279.49|3241.49|3281.64|3243.64|3277.2|3239.2|273
1601744400000|2020-10-03 17:00:00|3279.5|3241.5|3278.43|3240.43|3281.34|3243.34|3277.3|3239.3|267
1601744700000|2020-10-03 17:05:00|3278.45|3240.45|3278.24|3240.24|3279.24|3241.24|3277.25|3239.25|248
1601745000000|2020-10-03 17:10:00|3278.25|3240.25|3277.7|3239.7|3280.1|3242.1|3277.59|3239.59|266
1601745300000|2020-10-03 17:15:00|3277.69|3239.69|3275.38|3237.38|3278.68|3240.68|3274.93|3236.93|245
1601745600000|2020-10-03 17:20:00|3275.37|3237.37|3277.09|3239.09|3277.65|3239.65|3275.3|3237.3|236
1601745900000|2020-10-03 17:25:00|3277.05|3239.05|3276.93|3238.93|3277.49|3239.49|3276.43|3238.43|224
1601746200000|2020-10-03 17:30:00|3276.88|3238.88|3278.07|3240.07|3279.21|3241.21|3276.88|3238.88|249
1601746500000|2020-10-03 17:35:00|3278.1|3240.1|3276.87|3238.87|3278.4|3240.4|3276.45|3238.45|237
1601746800000|2020-10-03 17:40:00|3276.84|3238.84|3278.25|3240.25|3278.65|3240.65|3276.41|3238.41|238
1601747100000|2020-10-03 17:45:00|3278.24|3240.24|3279.49|3241.49|3279.6|3241.6|3277.76|3239.76|244
1601747400000|2020-10-03 17:50:00|3279.5|3241.5|3281.19|3243.19|3281.9|3243.9|3279.44|3241.44|231
1601747700000|2020-10-03 17:55:00|3281.18|3243.18|3281.14|3243.14|3281.29|3243.29|3280.45|3242.45|232
1601748000000|2020-10-03 18:00:00|3281.16|3243.16|3280.88|3242.88|3282.16|3244.16|3280.79|3242.79|227
1601748300000|2020-10-03 18:05:00|3280.79|3242.79|3283.45|3245.45|3283.95|3245.95|3280.51|3242.51|251
1601748600000|2020-10-03 18:10:00|3283.48|3245.48|3286.53|3248.53|3286.53|3248.53|3283.38|3245.38|241
1601748900000|2020-10-03 18:15:00|3286.49|3248.49|3291.08|3253.08|3291.12|3253.12|3286.46|3248.46|279
1601749200000|2020-10-03 18:20:00|3291.13|3253.13|3290.64|3252.64|3291.33|3253.33|3289.34|3251.34|243
1601749500000|2020-10-03 18:25:00|3290.65|3252.65|3288.19|3250.19|3291.12|3253.12|3288.19|3250.19|247
1601749800000|2020-10-03 18:30:00|3288.14|3250.14|3288.44|3250.44|3289.97|3251.97|3287.94|3249.94|251
1601750100000|2020-10-03 18:35:00|3288.47|3250.47|3286.53|3248.53|3288.49|3250.49|3286.28|3248.28|255
1601750400000|2020-10-03 18:40:00|3286.45|3248.45|3283.95|3245.95|3286.46|3248.46|3283.18|3245.18|254
1601750700000|2020-10-03 18:45:00|3283.99|3245.99|3283.58|3245.58|3285.41|3247.41|3283.44|3245.44|237
1601751000000|2020-10-03 18:50:00|3283.63|3245.63|3285.57|3247.57|3287.09|3249.09|3283.42|3245.42|236
1601751300000|2020-10-03 18:55:00|3285.56|3247.56|3288.02|3250.02|3288.02|3250.02|3285.54|3247.54|250
1601751600000|2020-10-03 19:00:00|3288.01|3250.01|3291.21|3253.21|3291.21|3253.21|3288.01|3250.01|257
1601751900000|2020-10-03 19:05:00|3291.19|3253.19|3290.41|3252.41|3292.54|3254.54|3289.86|3251.86|250
1601752200000|2020-10-03 19:10:00|3290.43|3252.43|3291.19|3253.19|3291.29|3253.29|3289.93|3251.93|251
1601752500000|2020-10-03 19:15:00|3291.34|3253.34|3294.13|3256.13|3294.21|3256.21|3291.34|3253.34|253
1601752800000|2020-10-03 19:20:00|3294.15|3256.15|3294.13|3256.13|3294.89|3256.89|3292.85|3254.85|249
1601753100000|2020-10-03 19:25:00|3294.18|3256.18|3293.85|3255.85|3295.24|3257.24|3293.85|3255.85|252
1601753400000|2020-10-03 19:30:00|3293.87|3255.87|3293.37|3255.37|3294.26|3256.26|3292.66|3254.66|247
1601753700000|2020-10-03 19:35:00|3293.36|3255.36|3290.57|3252.57|3293.68|3255.68|3290.56|3252.56|256
1601754000000|2020-10-03 19:40:00|3290.55|3252.55|3287.15|3249.15|3290.89|3252.89|3286.91|3248.91|258
1601754300000|2020-10-03 19:45:00|3287.17|3249.17|3287.91|3249.91|3288.07|3250.07|3286.92|3248.92|237
1601754600000|2020-10-03 19:50:00|3287.96|3249.96|3289.35|3251.35|3290.45|3252.45|3287.93|3249.93|248
1601754900000|2020-10-03 19:55:00|3289.37|3251.37|3288.74|3250.74|3289.42|3251.42|3288.51|3250.51|237
1601755200000|2020-10-03 20:00:00|3288.71|3250.71|3288.65|3250.65|3291.29|3253.29|3288.56|3250.56|248
1601755500000|2020-10-03 20:05:00|3288.64|3250.64|3288.32|3250.32|3288.88|3250.88|3288.18|3250.18|225
1601755800000|2020-10-03 20:10:00|3288.25|3250.25|3286.79|3248.79|3288.25|3250.25|3286.38|3248.38|236
1601756100000|2020-10-03 20:15:00|3286.8|3248.8|3286.8|3248.8|3287.1|3249.1|3285.91|3247.91|226
1601756400000|2020-10-03 20:20:00|3286.79|3248.79|3285.86|3247.86|3287.53|3249.53|3285.86|3247.86|235
1601756700000|2020-10-03 20:25:00|3285.85|3247.85|3281.19|3243.19|3285.85|3247.85|3280.93|3242.93|244
1601757000000|2020-10-03 20:30:00|3281.22|3243.22|3280.62|3242.62|3281.92|3243.92|3280.2|3242.2|252
1601757300000|2020-10-03 20:35:00|3280.67|3242.67|3277.78|3239.78|3280.91|3242.91|3276.27|3238.27|246
1601757600000|2020-10-03 20:40:00|3277.79|3239.79|3280.32|3242.32|3280.32|3242.32|3277.79|3239.79|219
1601757900000|2020-10-03 20:45:00|3280.31|3242.31|3279.34|3241.34|3281.91|3243.91|3279.32|3241.32|215
1601758200000|2020-10-03 20:50:00|3279.36|3241.36|3281.28|3243.28|3282.58|3244.58|3279.36|3241.36|243
1601758500000|2020-10-03 20:55:00|3281.31|3243.31|3279.92|3241.92|3281.33|3243.33|3279.59|3241.59|218
1601758800000|2020-10-03 21:00:00|3279.91|3241.91|3282.51|3244.51|3282.51|3244.51|3279.91|3241.91|242
1601759100000|2020-10-03 21:05:00|3282.61|3244.61|3277.67|3239.67|3282.66|3244.66|3277.63|3239.63|253
1601759400000|2020-10-03 21:10:00|3277.65|3239.65|3278.42|3240.42|3278.43|3240.43|3277.3|3239.3|224
1601759700000|2020-10-03 21:15:00|3278.41|3240.41|3278.33|3240.33|3278.95|3240.95|3277.92|3239.92|228
1601760000000|2020-10-03 21:20:00|3278.36|3240.36|3277.68|3239.68|3278.77|3240.77|3277.65|3239.65|247
1601760300000|2020-10-03 21:25:00|3277.67|3239.67|3278.06|3240.06|3278.71|3240.71|3277.55|3239.55|242
1601760600000|2020-10-03 21:30:00|3278.04|3240.04|3282.33|3244.33|3282.35|3244.35|3277.43|3239.43|245
1601760900000|2020-10-03 21:35:00|3282.31|3244.31|3281.19|3243.19|3282.62|3244.62|3281.16|3243.16|233
1601761200000|2020-10-03 21:40:00|3281.15|3243.15|3280.96|3242.96|3281.21|3243.21|3280.55|3242.55|219
1601761500000|2020-10-03 21:45:00|3280.95|3242.95|3283.71|3245.71|3283.79|3245.79|3280.74|3242.74|237
1601761800000|2020-10-03 21:50:00|3283.74|3245.74|3283.42|3245.42|3283.81|3245.81|3283.19|3245.19|230
1601762100000|2020-10-03 21:55:00|3283.43|3245.43|3281.84|3243.84|3283.72|3245.72|3281.78|3243.78|245
1601762400000|2020-10-03 22:00:00|3281.88|3243.88|3277.4|3239.4|3281.88|3243.88|3277.4|3239.4|252
1601762700000|2020-10-03 22:05:00|3277.42|3239.42|3265.69|3227.69|3277.48|3239.48|3265.67|3227.67|255
1601763000000|2020-10-03 22:10:00|3265.7|3227.7|3267.53|3229.53|3267.7|3229.7|3263.84|3225.84|250
1601763300000|2020-10-03 22:15:00|3267.54|3229.54|3268.93|3230.93|3269|3231|3266.61|3228.61|257
1601763600000|2020-10-03 22:20:00|3268.94|3230.94|3269.22|3231.22|3270.03|3232.03|3268.28|3230.28|242
1601763900000|2020-10-03 22:25:00|3269.28|3231.28|3271.16|3233.16|3271.21|3233.21|3269.28|3231.28|237
1601764200000|2020-10-03 22:30:00|3271.15|3233.15|3268|3230|3271.27|3233.27|3268|3230|241
1601764500000|2020-10-03 22:35:00|3267.98|3229.98|3266.37|3228.37|3267.98|3229.98|3263.26|3225.26|256
1601764800000|2020-10-03 22:40:00|3266.38|3228.38|3267.76|3229.76|3269.01|3231.01|3266.24|3228.24|245
1601765100000|2020-10-03 22:45:00|3267.8|3229.8|3268.74|3230.74|3269.09|3231.09|3267.74|3229.74|216
1601765400000|2020-10-03 22:50:00|3268.73|3230.73|3270.76|3232.76|3271.85|3233.85|3265.86|3227.86|262
1601765700000|2020-10-03 22:55:00|3270.73|3232.73|3271.19|3233.19|3272.17|3234.17|3270.1|3232.1|262
1601766000000|2020-10-03 23:00:00|3271.22|3233.22|3271.29|3233.29|3271.62|3233.62|3268.96|3230.96|231
1601766300000|2020-10-03 23:05:00|3271.26|3233.26|3270.15|3232.15|3272.8|3234.8|3269.7|3231.7|250
1601766600000|2020-10-03 23:10:00|3270.12|3232.12|3269.97|3231.97|3270.68|3232.68|3269.52|3231.52|245
1601766900000|2020-10-03 23:15:00|3269.95|3231.95|3269.04|3231.04|3270.82|3232.82|3268.98|3230.98|231
1601767200000|2020-10-03 23:20:00|3269.05|3231.05|3269.02|3231.02|3269.16|3231.16|3268.4|3230.4|238
1601767500000|2020-10-03 23:25:00|3269.06|3231.06|3272.17|3234.17|3272.19|3234.19|3268.98|3230.98|252
1601767800000|2020-10-03 23:30:00|3272.31|3234.31|3273.07|3235.07|3273.17|3235.17|3271.86|3233.86|260
1601768100000|2020-10-03 23:35:00|3273.05|3235.05|3273.39|3235.39|3274.35|3236.35|3273.05|3235.05|237
1601768400000|2020-10-03 23:40:00|3273.36|3235.36|3267.71|3229.71|3273.59|3235.59|3267.71|3229.71|234
1601768700000|2020-10-03 23:45:00|3267.3|3229.3|3267.63|3229.63|3268.25|3230.25|3266.46|3228.46|260
1601769000000|2020-10-03 23:50:00|3267.64|3229.64|3265.38|3227.38|3267.64|3229.64|3264.91|3226.91|250
1601769300000|2020-10-03 23:55:00|3265.37|3227.37|3265.84|3227.84|3266.51|3228.51|3264.92|3226.92|227
1601769600000|2020-10-04 00:00:00|3265.94|3227.94|3260.25|3222.25|3266.14|3228.14|3258.95|3220.95|281
1601769900000|2020-10-04 00:05:00|3260.26|3222.26|3266.08|3228.08|3266.1|3228.1|3260.26|3222.26|254
1601770200000|2020-10-04 00:10:00|3266.1|3228.1|3271.01|3233.01|3271.33|3233.33|3266.1|3228.1|259
1601770500000|2020-10-04 00:15:00|3270.94|3232.94|3275.4|3237.4|3276.04|3238.04|3270.26|3232.26|248
1601770800000|2020-10-04 00:20:00|3275.37|3237.37|3275.06|3237.06|3275.68|3237.68|3274.41|3236.41|228
1601771100000|2020-10-04 00:25:00|3275.07|3237.07|3272.88|3234.88|3275.08|3237.08|3272.8|3234.8|223
1601771400000|2020-10-04 00:30:00|3272.8|3234.8|3273.74|3235.74|3274.12|3236.12|3272.69|3234.69|228
1601771700000|2020-10-04 00:35:00|3273.73|3235.73|3270.46|3232.46|3273.73|3235.73|3270.45|3232.45|233
1601772000000|2020-10-04 00:40:00|3270.45|3232.45|3269.28|3231.28|3270.47|3232.47|3268.9|3230.9|247
1601772300000|2020-10-04 00:45:00|3269.31|3231.31|3270.34|3232.34|3270.46|3232.46|3269.23|3231.23|244
1601772600000|2020-10-04 00:50:00|3270.4|3232.4|3272.69|3234.69|3273.96|3235.96|3270.4|3232.4|251
1601772900000|2020-10-04 00:55:00|3272.71|3234.71|3271.96|3233.96|3273.55|3235.55|3271.7|3233.7|232
1601773200000|2020-10-04 01:00:00|3271.92|3233.92|3268.95|3230.95|3271.92|3233.92|3268.92|3230.92|245
1601773500000|2020-10-04 01:05:00|3268.93|3230.93|3269.51|3231.51|3269.55|3231.55|3268.27|3230.27|240
1601773800000|2020-10-04 01:10:00|3269.43|3231.43|3268.14|3230.14|3269.63|3231.63|3268.14|3230.14|219
1601774100000|2020-10-04 01:15:00|3268.13|3230.13|3265.41|3227.41|3268.13|3230.13|3264.42|3226.42|244
1601774400000|2020-10-04 01:20:00|3265.45|3227.45|3261.34|3223.34|3265.87|3227.87|3261.23|3223.23|261
1601774700000|2020-10-04 01:25:00|3261.36|3223.36|3257.96|3219.96|3261.45|3223.45|3257.72|3219.72|257
1601775000000|2020-10-04 01:30:00|3257.98|3219.98|3257.82|3219.82|3258.31|3220.31|3252.81|3214.81|270
1601775300000|2020-10-04 01:35:00|3257.86|3219.86|3256.97|3218.97|3258.45|3220.45|3255.26|3217.26|251
1601775600000|2020-10-04 01:40:00|3256.98|3218.98|3255.83|3217.83|3257.01|3219.01|3250.94|3212.94|278
1601775900000|2020-10-04 01:45:00|3255.9|3217.9|3257.36|3219.36|3257.4|3219.4|3254.73|3216.73|263
1601776200000|2020-10-04 01:50:00|3257.31|3219.31|3256.77|3218.77|3258.94|3220.94|3256.62|3218.62|238
1601776500000|2020-10-04 01:55:00|3256.79|3218.79|3258.78|3220.78|3259.28|3221.28|3256.79|3218.79|247
1601776800000|2020-10-04 02:00:00|3258.76|3220.76|3256|3218|3258.76|3220.76|3254.73|3216.73|235
1601777100000|2020-10-04 02:05:00|3255.98|3217.98|3252.88|3214.88|3256.25|3218.25|3252.88|3214.88|224
1601777400000|2020-10-04 02:10:00|3252.74|3214.74|3252.13|3214.13|3253.73|3215.73|3252.09|3214.09|258
1601777700000|2020-10-04 02:15:00|3252.11|3214.11|3250.94|3212.94|3252.2|3214.2|3250.56|3212.56|242
1601778000000|2020-10-04 02:20:00|3250.93|3212.93|3250.56|3212.56|3250.94|3212.94|3249.1|3211.1|255
1601778300000|2020-10-04 02:25:00|3250.53|3212.53|3254.18|3216.18|3254.8|3216.8|3250.29|3212.29|251
1601778600000|2020-10-04 02:30:00|3254.19|3216.19|3258.04|3220.04|3258.04|3220.04|3254.09|3216.09|237
1601778900000|2020-10-04 02:35:00|3258.09|3220.09|3257.71|3219.71|3258.59|3220.59|3257.43|3219.43|246
1601779200000|2020-10-04 02:40:00|3257.72|3219.72|3257.1|3219.1|3257.72|3219.72|3256.38|3218.38|228
1601779500000|2020-10-04 02:45:00|3257.08|3219.08|3258.93|3220.93|3258.93|3220.93|3256.84|3218.84|242
1601779800000|2020-10-04 02:50:00|3258.94|3220.94|3262.05|3224.05|3262.05|3224.05|3258.86|3220.86|233
1601780100000|2020-10-04 02:55:00|3262.06|3224.06|3263.33|3225.33|3263.5|3225.5|3262.06|3224.06|234
1601780400000|2020-10-04 03:00:00|3263.32|3225.32|3264.93|3226.93|3265.04|3227.04|3262.73|3224.73|241
1601780700000|2020-10-04 03:05:00|3264.9|3226.9|3265.64|3227.64|3266.65|3228.65|3264.88|3226.88|246
1601781000000|2020-10-04 03:10:00|3265.65|3227.65|3265.05|3227.05|3265.7|3227.7|3264.69|3226.69|208
1601781300000|2020-10-04 03:15:00|3265.09|3227.09|3266.15|3228.15|3266.23|3228.23|3264.15|3226.15|240
1601781600000|2020-10-04 03:20:00|3266.14|3228.14|3265.58|3227.58|3266.14|3228.14|3263.66|3225.66|251
1601781900000|2020-10-04 03:25:00|3265.59|3227.59|3265.46|3227.46|3265.8|3227.8|3265.14|3227.14|220
1601782200000|2020-10-04 03:30:00|3265.45|3227.45|3262.73|3224.73|3265.48|3227.48|3262.73|3224.73|253
1601782500000|2020-10-04 03:35:00|3262.77|3224.77|3260.82|3222.82|3262.82|3224.82|3260.09|3222.09|229
1601782800000|2020-10-04 03:40:00|3260.81|3222.81|3258.71|3220.71|3260.81|3222.81|3258.57|3220.57|238
1601783100000|2020-10-04 03:45:00|3258.69|3220.69|3259.58|3221.58|3260.19|3222.19|3258.66|3220.66|224
1601783400000|2020-10-04 03:50:00|3259.55|3221.55|3259.78|3221.78|3259.9|3221.9|3258.91|3220.91|219
1601783700000|2020-10-04 03:55:00|3259.73|3221.73|3259.8|3221.8|3260.24|3222.24|3259.42|3221.42|210
1601784000000|2020-10-04 04:00:00|3259.78|3221.78|3263.24|3225.24|3263.66|3225.66|3259.77|3221.77|265
1601784300000|2020-10-04 04:05:00|3263.22|3225.22|3262.57|3224.57|3263.29|3225.29|3261.6|3223.6|234
1601784600000|2020-10-04 04:10:00|3262.59|3224.59|3263.04|3225.04|3263.04|3225.04|3261.74|3223.74|231
1601784900000|2020-10-04 04:15:00|3263.05|3225.05|3267.85|3229.85|3267.93|3229.93|3263.05|3225.05|257
1601785200000|2020-10-04 04:20:00|3267.86|3229.86|3269.38|3231.38|3269.78|3231.78|3267.82|3229.82|241
1601785500000|2020-10-04 04:25:00|3269.33|3231.33|3270.49|3232.49|3271.35|3233.35|3269.28|3231.28|249
1601785800000|2020-10-04 04:30:00|3270.56|3232.56|3270.11|3232.11|3271.16|3233.16|3269.96|3231.96|227
1601786100000|2020-10-04 04:35:00|3270.1|3232.1|3271.17|3233.17|3271.19|3233.19|3270.07|3232.07|219
1601786400000|2020-10-04 04:40:00|3271.18|3233.18|3269.97|3231.97|3271.26|3233.26|3269.97|3231.97|237
1601786700000|2020-10-04 04:45:00|3269.96|3231.96|3271.28|3233.28|3271.38|3233.38|3269.29|3231.29|213
1601787000000|2020-10-04 04:50:00|3271.27|3233.27|3272.26|3234.26|3272.68|3234.68|3271.27|3233.27|220
1601787300000|2020-10-04 04:55:00|3272.29|3234.29|3270.73|3232.73|3272.49|3234.49|3270.51|3232.51|216
1601787600000|2020-10-04 05:00:00|3270.81|3232.81|3273.54|3235.54|3274.08|3236.08|3270.81|3232.81|215
1601787900000|2020-10-04 05:05:00|3273.52|3235.52|3272.9|3234.9|3274.14|3236.14|3272.76|3234.76|212
1601788200000|2020-10-04 05:10:00|3272.91|3234.91|3273.66|3235.66|3274.04|3236.04|3272.34|3234.34|204
1601788500000|2020-10-04 05:15:00|3273.67|3235.67|3271.97|3233.97|3273.67|3235.67|3271.97|3233.97|230
1601788800000|2020-10-04 05:20:00|3271.96|3233.96|3271.12|3233.12|3272.01|3234.01|3270.37|3232.37|209
1601789100000|2020-10-04 05:25:00|3271.13|3233.13|3272.8|3234.8|3273.08|3235.08|3271.13|3233.13|229
1601789400000|2020-10-04 05:30:00|3272.83|3234.83|3273.95|3235.95|3274.07|3236.07|3272.83|3234.83|228
1601789700000|2020-10-04 05:35:00|3273.94|3235.94|3272.41|3234.41|3274.39|3236.39|3272.41|3234.41|225
1601790000000|2020-10-04 05:40:00|3272.37|3234.37|3271.63|3233.63|3272.44|3234.44|3271.63|3233.63|217
1601790300000|2020-10-04 05:45:00|3271.62|3233.62|3273.39|3235.39|3273.7|3235.7|3271.39|3233.39|225
1601790600000|2020-10-04 05:50:00|3273.46|3235.46|3271.99|3233.99|3273.95|3235.95|3271.29|3233.29|248
1601790900000|2020-10-04 05:55:00|3272.03|3234.03|3268.64|3230.64|3272.03|3234.03|3268.05|3230.05|237
1601791200000|2020-10-04 06:00:00|3268.66|3230.66|3269.3|3231.3|3269.49|3231.49|3268.6|3230.6|225
1601791500000|2020-10-04 06:05:00|3269.24|3231.24|3271.66|3233.66|3271.66|3233.66|3268.85|3230.85|214
1601791800000|2020-10-04 06:10:00|3271.68|3233.68|3275.01|3237.01|3275.01|3237.01|3271.68|3233.68|221
1601792100000|2020-10-04 06:15:00|3275|3237|3279.83|3241.83|3279.83|3241.83|3275|3237|246
1601792400000|2020-10-04 06:20:00|3279.85|3241.85|3279.87|3241.87|3281.13|3243.13|3279.68|3241.68|241
1601792700000|2020-10-04 06:25:00|3279.86|3241.86|3279.14|3241.14|3280|3242|3278.52|3240.52|213
1601793000000|2020-10-04 06:30:00|3279.16|3241.16|3284.21|3246.21|3288.47|3250.47|3277.25|3239.25|255
1601793300000|2020-10-04 06:35:00|3284.2|3246.2|3287.97|3249.97|3288.68|3250.68|3284.2|3246.2|265
1601793600000|2020-10-04 06:40:00|3287.92|3249.92|3288.34|3250.34|3289.27|3251.27|3287.84|3249.84|256
1601793900000|2020-10-04 06:45:00|3288.29|3250.29|3289.68|3251.68|3289.69|3251.69|3287.95|3249.95|261
1601794200000|2020-10-04 06:50:00|3289.76|3251.76|3291.98|3253.98|3292.03|3254.03|3289.42|3251.42|247
1601794500000|2020-10-04 06:55:00|3291.94|3253.94|3290.86|3252.86|3292.74|3254.74|3290.49|3252.49|250
1601794800000|2020-10-04 07:00:00|3290.82|3252.82|3287.13|3249.13|3294.45|3256.45|3287.12|3249.12|257
1601795100000|2020-10-04 07:05:00|3287.15|3249.15|3284.67|3246.67|3287.62|3249.62|3284.59|3246.59|218
1601795400000|2020-10-04 07:10:00|3284.65|3246.65|3285.1|3247.1|3285.74|3247.74|3284.5|3246.5|226
1601795700000|2020-10-04 07:15:00|3285.08|3247.08|3286.94|3248.94|3287.75|3249.75|3285.05|3247.05|230
1601796000000|2020-10-04 07:20:00|3286.96|3248.96|3287.79|3249.79|3287.82|3249.82|3286.58|3248.58|225
1601796300000|2020-10-04 07:25:00|3287.76|3249.76|3286.16|3248.16|3289.34|3251.34|3286.13|3248.13|247
1601796600000|2020-10-04 07:30:00|3286.12|3248.12|3285.87|3247.87|3287.11|3249.11|3285.78|3247.78|234
1601796900000|2020-10-04 07:35:00|3285.85|3247.85|3286.1|3248.1|3286.29|3248.29|3285.07|3247.07|226
1601797200000|2020-10-04 07:40:00|3286.17|3248.17|3285.75|3247.75|3287.71|3249.71|3285.75|3247.75|233
1601797500000|2020-10-04 07:45:00|3285.83|3247.83|3285.33|3247.33|3286.55|3248.55|3285.18|3247.18|232
1601797800000|2020-10-04 07:50:00|3285.34|3247.34|3286.49|3248.49|3287.34|3249.34|3284.77|3246.77|227
1601798100000|2020-10-04 07:55:00|3286.48|3248.48|3285.11|3247.11|3286.68|3248.68|3284.39|3246.39|232
1601798400000|2020-10-04 08:00:00|3285.14|3247.14|3285.29|3247.29|3285.77|3247.77|3284.58|3246.58|233
1601798700000|2020-10-04 08:05:00|3285.28|3247.28|3284.95|3246.95|3285.28|3247.28|3283.29|3245.29|244
1601799000000|2020-10-04 08:10:00|3284.94|3246.94|3285.95|3247.95|3285.96|3247.96|3284.64|3246.64|236
1601799300000|2020-10-04 08:15:00|3285.98|3247.98|3287.28|3249.28|3287.69|3249.69|3285.98|3247.98|226
1601799600000|2020-10-04 08:20:00|3287.19|3249.19|3287.06|3249.06|3288.47|3250.47|3286.62|3248.62|239
1601799900000|2020-10-04 08:25:00|3287.05|3249.05|3286.79|3248.79|3287.6|3249.6|3286.75|3248.75|201
1601800200000|2020-10-04 08:30:00|3286.77|3248.77|3285.91|3247.91|3288.06|3250.06|3285.31|3247.31|245
1601800500000|2020-10-04 08:35:00|3285.9|3247.9|3284.03|3246.03|3285.93|3247.93|3284.01|3246.01|215
1601800800000|2020-10-04 08:40:00|3283.97|3245.97|3276.9|3238.9|3283.98|3245.98|3276.61|3238.61|238
1601801100000|2020-10-04 08:45:00|3276.87|3238.87|3277.35|3239.35|3277.52|3239.52|3276.17|3238.17|264
1601801400000|2020-10-04 08:50:00|3277.38|3239.38|3279.96|3241.96|3280.51|3242.51|3277.17|3239.17|225
1601801700000|2020-10-04 08:55:00|3279.95|3241.95|3278.65|3240.65|3280.25|3242.25|3278.08|3240.08|236
1601802000000|2020-10-04 09:00:00|3278.66|3240.66|3280.22|3242.22|3280.83|3242.83|3278.52|3240.52|205
1601802300000|2020-10-04 09:05:00|3280.2|3242.2|3280.6|3242.6|3280.63|3242.63|3280.07|3242.07|218
1601802600000|2020-10-04 09:10:00|3280.59|3242.59|3279.93|3241.93|3280.99|3242.99|3279.65|3241.65|219
1601802900000|2020-10-04 09:15:00|3279.94|3241.94|3281.6|3243.6|3281.6|3243.6|3279.89|3241.89|220
1601803200000|2020-10-04 09:20:00|3281.61|3243.61|3277.84|3239.84|3281.67|3243.67|3277.62|3239.62|263
1601803500000|2020-10-04 09:25:00|3277.88|3239.88|3276.93|3238.93|3279.28|3241.28|3276.87|3238.87|243
1601803800000|2020-10-04 09:30:00|3276.89|3238.89|3275.33|3237.33|3276.95|3238.95|3273.44|3235.44|253
1601804100000|2020-10-04 09:35:00|3275.31|3237.31|3274.82|3236.82|3275.33|3237.33|3274.43|3236.43|227
1601804400000|2020-10-04 09:40:00|3274.8|3236.8|3274.44|3236.44|3274.87|3236.87|3274.09|3236.09|230
1601804700000|2020-10-04 09:45:00|3274.43|3236.43|3277.07|3239.07|3277.07|3239.07|3274.21|3236.21|238
1601805000000|2020-10-04 09:50:00|3277.08|3239.08|3278.15|3240.15|3278.97|3240.97|3277.06|3239.06|231
1601805300000|2020-10-04 09:55:00|3278.21|3240.21|3277.65|3239.65|3278.55|3240.55|3277.65|3239.65|210
1601805600000|2020-10-04 10:00:00|3277.47|3239.47|3275.7|3237.7|3277.47|3239.47|3275.52|3237.52|244
1601805900000|2020-10-04 10:05:00|3275.66|3237.66|3271.86|3233.86|3275.83|3237.83|3271.55|3233.55|212
1601806200000|2020-10-04 10:10:00|3271.87|3233.87|3266.31|3228.31|3271.88|3233.88|3264.5|3226.5|267
1601806500000|2020-10-04 10:15:00|3266.32|3228.32|3267.99|3229.99|3268.66|3230.66|3265.94|3227.94|255
1601806800000|2020-10-04 10:20:00|3267.98|3229.98|3267.99|3229.99|3268.45|3230.45|3267.17|3229.17|245
1601807100000|2020-10-04 10:25:00|3267.93|3229.93|3269.37|3231.37|3269.55|3231.55|3267.89|3229.89|240
1601807400000|2020-10-04 10:30:00|3269.45|3231.45|3267.61|3229.61|3269.69|3231.69|3267.45|3229.45|230
1601807700000|2020-10-04 10:35:00|3267.64|3229.64|3266.56|3228.56|3268.7|3230.7|3266.04|3228.04|237
1601808000000|2020-10-04 10:40:00|3266.66|3228.66|3264.71|3226.71|3267.56|3229.56|3264.71|3226.71|254
1601808300000|2020-10-04 10:45:00|3264.63|3226.63|3265.88|3227.88|3266.05|3228.05|3264.38|3226.38|240
1601808600000|2020-10-04 10:50:00|3265.81|3227.81|3265.67|3227.67|3265.81|3227.81|3264.28|3226.28|255
1601808900000|2020-10-04 10:55:00|3265.64|3227.64|3267.88|3229.88|3267.88|3229.88|3264.72|3226.72|240
1601809200000|2020-10-04 11:00:00|3267.89|3229.89|3269.42|3231.42|3269.54|3231.54|3267.12|3229.12|233
1601809500000|2020-10-04 11:05:00|3269.45|3231.45|3271.5|3233.5|3271.65|3233.65|3269.17|3231.17|234
1601809800000|2020-10-04 11:10:00|3271.51|3233.51|3271.54|3233.54|3272.65|3234.65|3271.27|3233.27|239
1601810100000|2020-10-04 11:15:00|3271.57|3233.57|3269.83|3231.83|3272.13|3234.13|3269.35|3231.35|237
1601810400000|2020-10-04 11:20:00|3269.79|3231.79|3269.66|3231.66|3270.5|3232.5|3269.13|3231.13|231
1601810700000|2020-10-04 11:25:00|3269.63|3231.63|3268.39|3230.39|3270.21|3232.21|3268.3|3230.3|218
1601811000000|2020-10-04 11:30:00|3268.4|3230.4|3269.27|3231.27|3269.32|3231.32|3268.23|3230.23|228
1601811300000|2020-10-04 11:35:00|3269.31|3231.31|3269.15|3231.15|3269.95|3231.95|3269.03|3231.03|224
1601811600000|2020-10-04 11:40:00|3269.34|3231.34|3273.87|3235.87|3273.87|3235.87|3269.33|3231.33|237
1601811900000|2020-10-04 11:45:00|3273.88|3235.88|3274.85|3236.85|3275.66|3237.66|3273.88|3235.88|237
1601812200000|2020-10-04 11:50:00|3274.9|3236.9|3278.61|3240.61|3278.62|3240.62|3274.81|3236.81|243
1601812500000|2020-10-04 11:55:00|3278.66|3240.66|3279.69|3241.69|3281.04|3243.04|3278.63|3240.63|256
1601812800000|2020-10-04 12:00:00|3279.73|3241.73|3278|3240|3279.73|3241.73|3277.96|3239.96|238
1601813100000|2020-10-04 12:05:00|3278.02|3240.02|3276.29|3238.29|3278.02|3240.02|3275.21|3237.21|255
1601813400000|2020-10-04 12:10:00|3276.27|3238.27|3274.74|3236.74|3276.61|3238.61|3274.69|3236.69|238
1601813700000|2020-10-04 12:15:00|3274.81|3236.81|3273.15|3235.15|3274.88|3236.88|3273.15|3235.15|215
1601814000000|2020-10-04 12:20:00|3273.16|3235.16|3271.99|3233.99|3273.16|3235.16|3270.99|3232.99|242
1601814300000|2020-10-04 12:25:00|3272.08|3234.08|3271.1|3233.1|3272.31|3234.31|3270.72|3232.72|237
1601814600000|2020-10-04 12:30:00|3271.08|3233.08|3266.72|3228.72|3271.09|3233.09|3265.66|3227.66|239
1601814900000|2020-10-04 12:35:00|3266.75|3228.75|3270.16|3232.16|3270.29|3232.29|3266.66|3228.66|234
1601815200000|2020-10-04 12:40:00|3270.19|3232.19|3273.53|3235.53|3273.53|3235.53|3270.04|3232.04|221
1601815500000|2020-10-04 12:45:00|3273.54|3235.54|3278.38|3240.38|3279.19|3241.19|3273.51|3235.51|253
1601815800000|2020-10-04 12:50:00|3278.33|3240.33|3278.91|3240.91|3279.08|3241.08|3278.16|3240.16|252
1601816100000|2020-10-04 12:55:00|3278.9|3240.9|3292.64|3254.64|3292.64|3254.64|3278.9|3240.9|258
1601816400000|2020-10-04 13:00:00|3292.67|3254.67|3304.86|3266.86|3305.07|3267.07|3292.61|3254.61|289
1601816700000|2020-10-04 13:05:00|3304.96|3266.96|3303.69|3265.69|3311.17|3273.17|3302.67|3264.67|270
1601817000000|2020-10-04 13:10:00|3303.7|3265.7|3306.76|3268.76|3306.9|3268.9|3302.6|3264.6|270
1601817300000|2020-10-04 13:15:00|3306.61|3268.61|3313.84|3275.84|3314.19|3276.19|3306.61|3268.61|282
1601817600000|2020-10-04 13:20:00|3313.65|3275.65|3308.82|3270.82|3313.68|3275.68|3308.5|3270.5|270
1601817900000|2020-10-04 13:25:00|3308.84|3270.84|3303.85|3265.85|3309.73|3271.73|3303.71|3265.71|269
1601818200000|2020-10-04 13:30:00|3303.78|3265.78|3306.02|3268.02|3307.49|3269.49|3303.68|3265.68|266
1601818500000|2020-10-04 13:35:00|3306.01|3268.01|3305.65|3267.65|3306.16|3268.16|3303.37|3265.37|251
1601818800000|2020-10-04 13:40:00|3305.63|3267.63|3302.48|3264.48|3305.63|3267.63|3302.01|3264.01|257
1601819100000|2020-10-04 13:45:00|3302.52|3264.52|3301.93|3263.93|3303.19|3265.19|3301.59|3263.59|258
1601819400000|2020-10-04 13:50:00|3301.96|3263.96|3300.37|3262.37|3301.97|3263.97|3298.97|3260.97|232
1601819700000|2020-10-04 13:55:00|3300.39|3262.39|3302.14|3264.14|3302.39|3264.39|3300.39|3262.39|243
1601820000000|2020-10-04 14:00:00|3302.16|3264.16|3305.72|3267.72|3305.77|3267.77|3302.16|3264.16|259
1601820300000|2020-10-04 14:05:00|3305.73|3267.73|3302.44|3264.44|3306.07|3268.07|3301.17|3263.17|251
1601820600000|2020-10-04 14:10:00|3302.43|3264.43|3299.34|3261.34|3302.56|3264.56|3299.33|3261.33|246
1601820900000|2020-10-04 14:15:00|3299.31|3261.31|3294.43|3256.43|3299.31|3261.31|3294.43|3256.43|235
1601821200000|2020-10-04 14:20:00|3294.51|3256.51|3300.22|3262.22|3300.23|3262.23|3294.31|3256.31|245
1601821500000|2020-10-04 14:25:00|3300.17|3262.17|3301.29|3263.29|3301.3|3263.3|3298.87|3260.87|233
1601821800000|2020-10-04 14:30:00|3301.32|3263.32|3300.99|3262.99|3301.42|3263.42|3298.52|3260.52|246
1601822100000|2020-10-04 14:35:00|3301.11|3263.11|3304.12|3266.12|3304.75|3266.75|3301.08|3263.08|242
1601822400000|2020-10-04 14:40:00|3304.15|3266.15|3301.77|3263.77|3304.51|3266.51|3301.74|3263.74|253
1601822700000|2020-10-04 14:45:00|3301.72|3263.72|3298.98|3260.98|3301.73|3263.73|3298.77|3260.77|234
1601823000000|2020-10-04 14:50:00|3298.99|3260.99|3295.97|3257.97|3299.78|3261.78|3295.97|3257.97|249
1601823300000|2020-10-04 14:55:00|3295.89|3257.89|3297.74|3259.74|3297.77|3259.77|3295.22|3257.22|222
1601823600000|2020-10-04 15:00:00|3297.76|3259.76|3300.5|3262.5|3300.5|3262.5|3297.49|3259.49|250
1601823900000|2020-10-04 15:05:00|3300.51|3262.51|3301.7|3263.7|3301.85|3263.85|3300.23|3262.23|238
1601824200000|2020-10-04 15:10:00|3301.69|3263.69|3303.13|3265.13|3303.2|3265.2|3300.52|3262.52|240
1601824500000|2020-10-04 15:15:00|3303.03|3265.03|3299.79|3261.79|3303.03|3265.03|3299.58|3261.58|246
1601824800000|2020-10-04 15:20:00|3299.81|3261.81|3297.08|3259.08|3299.81|3261.81|3296.44|3258.44|258
1601825100000|2020-10-04 15:25:00|3297.09|3259.09|3299.93|3261.93|3300.09|3262.09|3297.08|3259.08|250
1601825400000|2020-10-04 15:30:00|3299.85|3261.85|3298.85|3260.85|3299.94|3261.94|3298.69|3260.69|244
1601825700000|2020-10-04 15:35:00|3298.82|3260.82|3299.27|3261.27|3299.41|3261.41|3298.74|3260.74|232
1601826000000|2020-10-04 15:40:00|3299.3|3261.3|3297.46|3259.46|3299.3|3261.3|3297.3|3259.3|253
1601826300000|2020-10-04 15:45:00|3297.35|3259.35|3292.21|3254.21|3297.42|3259.42|3292|3254|247
1601826600000|2020-10-04 15:50:00|3292.19|3254.19|3292.5|3254.5|3292.54|3254.54|3291.34|3253.34|243
1601826900000|2020-10-04 15:55:00|3292.37|3254.37|3293.24|3255.24|3295.01|3257.01|3292.37|3254.37|253
1601827200000|2020-10-04 16:00:00|3293.16|3255.16|3293.71|3255.71|3293.83|3255.83|3287.81|3249.81|274
1601827500000|2020-10-04 16:05:00|3293.75|3255.75|3297.45|3259.45|3297.9|3259.9|3293.67|3255.67|275
1601827800000|2020-10-04 16:10:00|3297.46|3259.46|3298.65|3260.65|3299.09|3261.09|3296.3|3258.3|259
1601828100000|2020-10-04 16:15:00|3298.66|3260.66|3299.97|3261.97|3300.18|3262.18|3298.64|3260.64|244
1601828400000|2020-10-04 16:20:00|3299.95|3261.95|3299.04|3261.04|3300.36|3262.36|3299.02|3261.02|240
1601828700000|2020-10-04 16:25:00|3299.05|3261.05|3298.64|3260.64|3299.22|3261.22|3298.18|3260.18|240
1601829000000|2020-10-04 16:30:00|3298.6|3260.6|3299.97|3261.97|3299.99|3261.99|3298.38|3260.38|237
1601829300000|2020-10-04 16:35:00|3299.98|3261.98|3300.38|3262.38|3300.43|3262.43|3299.24|3261.24|215
1601829600000|2020-10-04 16:40:00|3300.42|3262.42|3300.13|3262.13|3301.87|3263.87|3300.09|3262.09|234
1601829900000|2020-10-04 16:45:00|3300.14|3262.14|3299.69|3261.69|3300.6|3262.6|3298.74|3260.74|236
1601830200000|2020-10-04 16:50:00|3299.7|3261.7|3298.31|3260.31|3299.9|3261.9|3298.18|3260.18|224
1601830500000|2020-10-04 16:55:00|3298.38|3260.38|3301.77|3263.77|3301.77|3263.77|3298.21|3260.21|257
1601830800000|2020-10-04 17:00:00|3301.75|3263.75|3305.13|3267.13|3305.43|3267.43|3301.75|3263.75|258
1601831100000|2020-10-04 17:05:00|3305.14|3267.14|3303.1|3265.1|3305.3|3267.3|3303.09|3265.09|249
1601831400000|2020-10-04 17:10:00|3303.11|3265.11|3301.2|3263.2|3303.28|3265.28|3300.21|3262.21|241
1601831700000|2020-10-04 17:15:00|3301.29|3263.29|3303.23|3265.23|3303.37|3265.37|3301.23|3263.23|237
1601832000000|2020-10-04 17:20:00|3303.2|3265.2|3302.35|3264.35|3303.79|3265.79|3302.3|3264.3|225
1601832300000|2020-10-04 17:25:00|3302.33|3264.33|3302.02|3264.02|3303.58|3265.58|3301.7|3263.7|241
1601832600000|2020-10-04 17:30:00|3302.05|3264.05|3303.88|3265.88|3303.97|3265.97|3301.05|3263.05|235
1601832900000|2020-10-04 17:35:00|3303.89|3265.89|3311.95|3273.95|3311.96|3273.96|3303.89|3265.89|268
1601833200000|2020-10-04 17:40:00|3312.02|3274.02|3313.33|3275.33|3313.4|3275.4|3310.1|3272.1|269
1601833500000|2020-10-04 17:45:00|3313.3|3275.3|3313.9|3275.9|3314.5|3276.5|3312.56|3274.56|261
1601833800000|2020-10-04 17:50:00|3313.86|3275.86|3312.38|3274.38|3313.93|3275.93|3308.68|3270.68|258
1601834100000|2020-10-04 17:55:00|3312.43|3274.43|3312.65|3274.65|3313.14|3275.14|3309.77|3271.77|241
1601834400000|2020-10-04 18:00:00|3312.64|3274.64|3321.06|3283.06|3321.06|3283.06|3312.64|3274.64|268
1601834700000|2020-10-04 18:05:00|3321.13|3283.13|3316.23|3278.23|3321.36|3283.36|3313.22|3275.22|264
1601835000000|2020-10-04 18:10:00|3316.26|3278.26|3328.21|3290.21|3331.23|3293.23|3316.07|3278.07|284
1601835300000|2020-10-04 18:15:00|3328.47|3290.47|3328.22|3290.22|3333.6|3295.6|3327.51|3289.51|286
1601835600000|2020-10-04 18:20:00|3328.17|3290.17|3331.8|3293.8|3331.91|3293.91|3328.13|3290.13|257
1601835900000|2020-10-04 18:25:00|3331.78|3293.78|3331.85|3293.85|3332.37|3294.37|3330.53|3292.53|252
1601836200000|2020-10-04 18:30:00|3331.84|3293.84|3330.55|3292.55|3333.52|3295.52|3329.92|3291.92|258
1601836500000|2020-10-04 18:35:00|3330.56|3292.56|3326.12|3288.12|3330.56|3292.56|3326.12|3288.12|261
1601836800000|2020-10-04 18:40:00|3326.08|3288.08|3328.49|3290.49|3328.64|3290.64|3325.92|3287.92|252
1601837100000|2020-10-04 18:45:00|3328.48|3290.48|3326.21|3288.21|3329.02|3291.02|3325.77|3287.77|258
1601837400000|2020-10-04 18:50:00|3326.28|3288.28|3326.41|3288.41|3328.43|3290.43|3326.21|3288.21|251
1601837700000|2020-10-04 18:55:00|3326.36|3288.36|3330.96|3292.96|3331.22|3293.22|3326.36|3288.36|249
1601838000000|2020-10-04 19:00:00|3330.97|3292.97|3344.21|3306.21|3346.18|3308.18|3330.85|3292.85|261
1601838300000|2020-10-04 19:05:00|3344.19|3306.19|3340.49|3302.49|3344.2|3306.2|3339.29|3301.29|271
1601838600000|2020-10-04 19:10:00|3340.5|3302.5|3340.11|3302.11|3345.1|3307.1|3340.11|3302.11|269
1601838900000|2020-10-04 19:15:00|3340.07|3302.07|3345.57|3307.57|3345.57|3307.57|3339.99|3301.99|264
1601839200000|2020-10-04 19:20:00|3345.66|3307.66|3344.97|3306.97|3346.87|3308.87|3344.08|3306.08|242
1601839500000|2020-10-04 19:25:00|3344.95|3306.95|3346.5|3308.5|3346.97|3308.97|3344.91|3306.91|250
1601839800000|2020-10-04 19:30:00|3346.57|3308.57|3346.8|3308.8|3349.99|3311.99|3346.57|3308.57|284
1601840100000|2020-10-04 19:35:00|3346.82|3308.82|3341.08|3303.08|3346.82|3308.82|3341.08|3303.08|264
1601840400000|2020-10-04 19:40:00|3341.07|3303.07|3340.55|3302.55|3342.37|3304.37|3337.16|3299.16|264
1601840700000|2020-10-04 19:45:00|3340.53|3302.53|3344.18|3306.18|3349.21|3311.21|3340.53|3302.53|278
1601841000000|2020-10-04 19:50:00|3344.24|3306.24|3343.63|3305.63|3345.34|3307.34|3343.63|3305.63|251
1601841300000|2020-10-04 19:55:00|3343.66|3305.66|3343.55|3305.55|3345.42|3307.42|3343.49|3305.49|246
1601841600000|2020-10-04 20:00:00|3343.36|3305.36|3348.6|3310.6|3350.62|3312.62|3343.29|3305.29|266
1601841900000|2020-10-04 20:05:00|3348.57|3310.57|3344.72|3306.72|3348.6|3310.6|3344.32|3306.32|260
1601842200000|2020-10-04 20:10:00|3344.74|3306.74|3344.45|3306.45|3346.56|3308.56|3343.65|3305.65|252
1601842500000|2020-10-04 20:15:00|3344.54|3306.54|3343.54|3305.54|3344.84|3306.84|3342.84|3304.84|254
1601842800000|2020-10-04 20:20:00|3343.55|3305.55|3346.76|3308.76|3346.82|3308.82|3343.48|3305.48|255
1601843100000|2020-10-04 20:25:00|3346.79|3308.79|3348.28|3310.28|3349.12|3311.12|3346.73|3308.73|256
1601843400000|2020-10-04 20:30:00|3348.24|3310.24|3347.48|3309.48|3349.15|3311.15|3347.4|3309.4|259
1601843700000|2020-10-04 20:35:00|3347.52|3309.52|3344.42|3306.42|3347.52|3309.52|3343.92|3305.92|264
1601844000000|2020-10-04 20:40:00|3344.47|3306.47|3343.22|3305.22|3344.47|3306.47|3341.33|3303.33|257
1601844300000|2020-10-04 20:45:00|3343.25|3305.25|3334.5|3296.5|3343.63|3305.63|3334.31|3296.31|267
1601844600000|2020-10-04 20:50:00|3334.47|3296.47|3334.75|3296.75|3336.92|3298.92|3332.61|3294.61|271
1601844900000|2020-10-04 20:55:00|3334.73|3296.73|3335.3|3297.3|3336.58|3298.58|3334|3296|249
1601845200000|2020-10-04 21:00:00|3335.31|3297.31|3336.74|3298.74|3336.74|3298.74|3334.73|3296.73|244
1601845500000|2020-10-04 21:05:00|3336.76|3298.76|3337.92|3299.92|3339.5|3301.5|3336.76|3298.76|267
1601845800000|2020-10-04 21:10:00|3337.91|3299.91|3339.14|3301.14|3339.22|3301.22|3337.91|3299.91|243
1601846100000|2020-10-04 21:15:00|3339.15|3301.15|3340.24|3302.24|3340.29|3302.29|3338.94|3300.94|262
1601846400000|2020-10-04 21:20:00|3340.31|3302.31|3341.88|3303.88|3341.93|3303.93|3340.04|3302.04|241
1601846700000|2020-10-04 21:25:00|3341.86|3303.86|3339.07|3301.07|3341.86|3303.86|3338.86|3300.86|252
1601847000000|2020-10-04 21:30:00|3339.03|3301.03|3334.35|3296.35|3339.03|3301.03|3334.24|3296.24|256
1601847300000|2020-10-04 21:35:00|3334.25|3296.25|3333.65|3295.65|3334.25|3296.25|3332.6|3294.6|226
1601847600000|2020-10-04 21:40:00|3333.6|3295.6|3331.36|3293.36|3333.63|3295.63|3329.58|3291.58|248
1601847900000|2020-10-04 21:45:00|3331.34|3293.34|3333.26|3295.26|3333.35|3295.35|3331.11|3293.11|246
1601848200000|2020-10-04 21:50:00|3333.25|3295.25|3333.6|3295.6|3335.03|3297.03|3333.22|3295.22|259
1601848500000|2020-10-04 21:55:00|3333.53|3295.53|3331.93|3293.93|3333.75|3295.75|3331.93|3293.93|255
1601848800000|2020-10-04 22:00:00|3331.9|3293.9|3330.57|3292.57|3332.16|3294.16|3329.47|3291.47|246
1601849100000|2020-10-04 22:05:00|3330.5|3292.5|3340.62|3302.62|3340.67|3302.67|3330.36|3292.36|262
1601849400000|2020-10-04 22:10:00|3340.63|3302.63|3341.76|3303.76|3343.53|3305.53|3340.63|3302.63|251
1601849700000|2020-10-04 22:15:00|3341.68|3303.68|3339.74|3301.74|3341.72|3303.72|3339.53|3301.53|250
1601850000000|2020-10-04 22:20:00|3339.67|3301.67|3334.57|3296.57|3340.27|3302.27|3334.57|3296.57|265
1601850300000|2020-10-04 22:25:00|3334.72|3296.72|3332.38|3294.38|3335.43|3297.43|3332.35|3294.35|256
1601850600000|2020-10-04 22:30:00|3332.39|3294.39|3332.23|3294.23|3334.27|3296.27|3332.18|3294.18|239
1601850900000|2020-10-04 22:35:00|3332.25|3294.25|3331.76|3293.76|3332.59|3294.59|3331.47|3293.47|234
1601851200000|2020-10-04 22:40:00|3331.72|3293.72|3330.63|3292.63|3332.46|3294.46|3329.88|3291.88|259
1601851500000|2020-10-04 22:45:00|3330.62|3292.62|3333.08|3295.08|3333.36|3295.36|3330.5|3292.5|243
1601851800000|2020-10-04 22:50:00|3333.06|3295.06|3334.56|3296.56|3334.63|3296.63|3332.95|3294.95|246
1601852100000|2020-10-04 22:55:00|3334.48|3296.48|3334.54|3296.54|3334.76|3296.76|3333.43|3295.43|232
1601852400000|2020-10-04 23:00:00|3334.52|3296.52|3338.25|3300.25|3338.43|3300.43|3334.36|3296.36|231
1601852700000|2020-10-04 23:05:00|3338.33|3300.33|3339.01|3301.01|3339.49|3301.49|3337.01|3299.01|236
1601853000000|2020-10-04 23:10:00|3339.14|3301.14|3343.99|3305.99|3345.21|3307.21|3338.99|3300.99|248
1601853300000|2020-10-04 23:15:00|3343.95|3305.95|3341.26|3303.26|3345.35|3307.35|3340.95|3302.95|245
1601853600000|2020-10-04 23:20:00|3341.27|3303.27|3341.45|3303.45|3342.19|3304.19|3340.54|3302.54|240
1601853900000|2020-10-04 23:25:00|3341.48|3303.48|3341.32|3303.32|3342.8|3304.8|3341.29|3303.29|258
1601854200000|2020-10-04 23:30:00|3341.28|3303.28|3343.26|3305.26|3343.97|3305.97|3340.43|3302.43|256
1601854500000|2020-10-04 23:35:00|3343.34|3305.34|3340.48|3302.48|3343.66|3305.66|3340.41|3302.41|235
1601854800000|2020-10-04 23:40:00|3340.47|3302.47|3342.35|3304.35|3342.4|3304.4|3340.37|3302.37|235
1601855100000|2020-10-04 23:45:00|3342.33|3304.33|3342.01|3304.01|3342.36|3304.36|3340.26|3302.26|241
1601855400000|2020-10-04 23:50:00|3342.04|3304.04|3339.29|3301.29|3342.33|3304.33|3339.25|3301.25|239
1601855700000|2020-10-04 23:55:00|3339.25|3301.25|3343|3305|3343.33|3305.33|3339.17|3301.17|241
1601856000000|2020-10-05 00:00:00|3342.98|3304.98|3346.43|3308.43|3346.43|3308.43|3341.33|3303.33|280
1601856300000|2020-10-05 00:05:00|3346.42|3308.42|3360.23|3322.23|3367.04|3329.04|3346.42|3308.42|285
1601856600000|2020-10-05 00:10:00|3360.3|3322.3|3365.04|3327.04|3366.62|3328.62|3360.3|3322.3|283
1601856900000|2020-10-05 00:15:00|3364.94|3326.94|3364.55|3326.55|3367.2|3329.2|3362.56|3324.56|269
1601857200000|2020-10-05 00:20:00|3364.52|3326.52|3369.87|3331.87|3369.87|3331.87|3363.98|3325.98|258
1601857500000|2020-10-05 00:25:00|3369.6|3331.6|3365.65|3327.65|3369.6|3331.6|3364.85|3326.85|255
1601857800000|2020-10-05 00:30:00|3365.66|3327.66|3361.86|3323.86|3366.32|3328.32|3361.77|3323.77|266
1601858100000|2020-10-05 00:35:00|3361.84|3323.84|3365.47|3327.47|3365.74|3327.74|3361.84|3323.84|254
1601858400000|2020-10-05 00:40:00|3365.53|3327.53|3362.53|3324.53|3365.55|3327.55|3361.99|3323.99|261
1601858700000|2020-10-05 00:45:00|3362.48|3324.48|3362.26|3324.26|3363.32|3325.32|3361.74|3323.74|237
1601859000000|2020-10-05 00:50:00|3362.3|3324.3|3361.61|3323.61|3363.07|3325.07|3361.61|3323.61|251
1601859300000|2020-10-05 00:55:00|3361.54|3323.54|3362.28|3324.28|3362.28|3324.28|3361.14|3323.14|245
1601859600000|2020-10-05 01:00:00|3362.25|3324.25|3359.66|3321.66|3362.73|3324.73|3359.59|3321.59|244
1601859900000|2020-10-05 01:05:00|3359.65|3321.65|3362.26|3324.26|3362.26|3324.26|3359.09|3321.09|256
1601860200000|2020-10-05 01:10:00|3362.33|3324.33|3362.73|3324.73|3362.81|3324.81|3360.72|3322.72|256
1601860500000|2020-10-05 01:15:00|3362.74|3324.74|3370.25|3332.25|3370.25|3332.25|3362.7|3324.7|268
1601860800000|2020-10-05 01:20:00|3370.41|3332.41|3373.42|3335.42|3374.93|3336.93|3370.41|3332.41|275
1601861100000|2020-10-05 01:25:00|3373.37|3335.37|3372.42|3334.42|3373.52|3335.52|3370.06|3332.06|254
1601861400000|2020-10-05 01:30:00|3372.49|3334.49|3370.39|3332.39|3373.27|3335.27|3369.88|3331.88|253
1601861700000|2020-10-05 01:35:00|3370.36|3332.36|3366.7|3328.7|3370.38|3332.38|3366.7|3328.7|249
1601862000000|2020-10-05 01:40:00|3366.71|3328.71|3364.24|3326.24|3367.97|3329.97|3364.19|3326.19|244
1601862300000|2020-10-05 01:45:00|3364.23|3326.23|3364.55|3326.55|3366.34|3328.34|3362.31|3324.31|266
1601862600000|2020-10-05 01:50:00|3364.54|3326.54|3364.25|3326.25|3365.32|3327.32|3363.99|3325.99|230
1601862900000|2020-10-05 01:55:00|3364.24|3326.24|3363.79|3325.79|3365.8|3327.8|3362.54|3324.54|254
1601863200000|2020-10-05 02:00:00|3363.67|3325.67|3363.15|3325.15|3363.67|3325.67|3361.6|3323.6|259
1601863500000|2020-10-05 02:05:00|3363.21|3325.21|3364.76|3326.76|3364.95|3326.95|3363.21|3325.21|257
1601863800000|2020-10-05 02:10:00|3364.72|3326.72|3365.34|3327.34|3365.36|3327.36|3364.24|3326.24|244
1601864100000|2020-10-05 02:15:00|3365.35|3327.35|3365.4|3327.4|3365.71|3327.71|3364.99|3326.99|258
1601864400000|2020-10-05 02:20:00|3365.43|3327.43|3364.44|3326.44|3365.56|3327.56|3364.18|3326.18|244
1601864700000|2020-10-05 02:25:00|3364.42|3326.42|3364.23|3326.23|3365.31|3327.31|3364.18|3326.18|239
1601865000000|2020-10-05 02:30:00|3364.22|3326.22|3362.76|3324.76|3364.38|3326.38|3362.63|3324.63|235
1601865300000|2020-10-05 02:35:00|3362.75|3324.75|3360.15|3322.15|3362.75|3324.75|3359.04|3321.04|259
1601865600000|2020-10-05 02:40:00|3360.1|3322.1|3362.77|3324.77|3363.24|3325.24|3360.05|3322.05|215
1601865900000|2020-10-05 02:45:00|3362.76|3324.76|3364.72|3326.72|3364.74|3326.74|3361.08|3323.08|247
1601866200000|2020-10-05 02:50:00|3364.7|3326.7|3367.14|3329.14|3367.6|3329.6|3364.7|3326.7|238
1601866500000|2020-10-05 02:55:00|3367.15|3329.15|3367.34|3329.34|3367.38|3329.38|3366|3328|238
1601866800000|2020-10-05 03:00:00|3367.41|3329.41|3368.17|3330.17|3368.9|3330.9|3366.48|3328.48|246
1601867100000|2020-10-05 03:05:00|3368.16|3330.16|3365.36|3327.36|3368.47|3330.47|3365.36|3327.36|239
1601867400000|2020-10-05 03:10:00|3365.31|3327.31|3362.33|3324.33|3365.31|3327.31|3362.33|3324.33|254
1601867700000|2020-10-05 03:15:00|3362.32|3324.32|3360.97|3322.97|3362.68|3324.68|3360.97|3322.97|247
1601868000000|2020-10-05 03:20:00|3360.85|3322.85|3356.3|3318.3|3360.85|3322.85|3356.3|3318.3|248
1601868300000|2020-10-05 03:25:00|3356.24|3318.24|3354.32|3316.32|3356.84|3318.84|3354.29|3316.29|253
1601868600000|2020-10-05 03:30:00|3354.31|3316.31|3354.9|3316.9|3356.13|3318.13|3353.76|3315.76|256
1601868900000|2020-10-05 03:35:00|3354.89|3316.89|3356.66|3318.66|3356.7|3318.7|3354.73|3316.73|219
1601869200000|2020-10-05 03:40:00|3356.61|3318.61|3357.32|3319.32|3357.85|3319.85|3356.3|3318.3|240
1601869500000|2020-10-05 03:45:00|3357.34|3319.34|3352.1|3314.1|3357.47|3319.47|3352.1|3314.1|243
1601869800000|2020-10-05 03:50:00|3352.12|3314.12|3350.64|3312.64|3352.18|3314.18|3345.9|3307.9|278
1601870100000|2020-10-05 03:55:00|3350.62|3312.62|3348.15|3310.15|3350.87|3312.87|3347.21|3309.21|258
1601870400000|2020-10-05 04:00:00|3348.14|3310.14|3345.98|3307.98|3348.22|3310.22|3343.06|3305.06|277
1601870700000|2020-10-05 04:05:00|3345.95|3307.95|3344.98|3306.98|3346.57|3308.57|3344.96|3306.96|230
1601871000000|2020-10-05 04:10:00|3344.95|3306.95|3338.99|3300.99|3345.52|3307.52|3338.9|3300.9|254
1601871300000|2020-10-05 04:15:00|3339.03|3301.03|3345.76|3307.76|3345.8|3307.8|3338.87|3300.87|254
1601871600000|2020-10-05 04:20:00|3345.77|3307.77|3344.34|3306.34|3348.18|3310.18|3344.24|3306.24|242
1601871900000|2020-10-05 04:25:00|3344.32|3306.32|3343.97|3305.97|3346.43|3308.43|3343.83|3305.83|240
1601872200000|2020-10-05 04:30:00|3343.98|3305.98|3343.24|3305.24|3344.4|3306.4|3342.72|3304.72|234
1601872500000|2020-10-05 04:35:00|3343.21|3305.21|3346.3|3308.3|3346.58|3308.58|3343.08|3305.08|247
1601872800000|2020-10-05 04:40:00|3346.29|3308.29|3345.75|3307.75|3346.37|3308.37|3344.82|3306.82|246
1601873100000|2020-10-05 04:45:00|3345.76|3307.76|3338.93|3300.93|3345.8|3307.8|3338.92|3300.92|264
1601873400000|2020-10-05 04:50:00|3338.91|3300.91|3339.75|3301.75|3339.78|3301.78|3337.92|3299.92|233
1601873700000|2020-10-05 04:55:00|3339.76|3301.76|3337.82|3299.82|3340.37|3302.37|3337.64|3299.64|243
1601874000000|2020-10-05 05:00:00|3337.9|3299.9|3342.62|3304.62|3342.62|3304.62|3337.9|3299.9|234
1601874300000|2020-10-05 05:05:00|3342.63|3304.63|3344.16|3306.16|3344.3|3306.3|3341.91|3303.91|238
1601874600000|2020-10-05 05:10:00|3344|3306|3342.07|3304.07|3344|3306|3342.03|3304.03|227
1601874900000|2020-10-05 05:15:00|3342.02|3304.02|3340.97|3302.97|3342.02|3304.02|3339.34|3301.34|262
1601875200000|2020-10-05 05:20:00|3340.96|3302.96|3342.84|3304.84|3342.98|3304.98|3340.96|3302.96|249
1601875500000|2020-10-05 05:25:00|3342.82|3304.82|3342.95|3304.95|3343.23|3305.23|3341.5|3303.5|241
1601875800000|2020-10-05 05:30:00|3342.92|3304.92|3342.32|3304.32|3342.92|3304.92|3341.17|3303.17|240
1601876100000|2020-10-05 05:35:00|3342.18|3304.18|3343.59|3305.59|3343.6|3305.6|3342.17|3304.17|224
1601876400000|2020-10-05 05:40:00|3343.63|3305.63|3342.91|3304.91|3343.63|3305.63|3342.87|3304.87|240
1601876700000|2020-10-05 05:45:00|3342.93|3304.93|3347.16|3309.16|3347.16|3309.16|3342.24|3304.24|239
1601877000000|2020-10-05 05:50:00|3347.1|3309.1|3346.85|3308.85|3347.1|3309.1|3345.95|3307.95|237
1601877300000|2020-10-05 05:55:00|3346.87|3308.87|3348.12|3310.12|3348.61|3310.61|3346.85|3308.85|244
1601877600000|2020-10-05 06:00:00|3348.15|3310.15|3339.31|3301.31|3348.24|3310.24|3339.31|3301.31|274
1601877900000|2020-10-05 06:05:00|3339.26|3301.26|3329.69|3291.69|3340.11|3302.11|3327.82|3289.82|273
1601878200000|2020-10-05 06:10:00|3329.68|3291.68|3324.52|3286.52|3329.97|3291.97|3323.69|3285.69|271
1601878500000|2020-10-05 06:15:00|3324.45|3286.45|3323.97|3285.97|3324.95|3286.95|3320.16|3282.16|273
1601878800000|2020-10-05 06:20:00|3324.02|3286.02|3322.27|3284.27|3324.05|3286.05|3318.08|3280.08|269
1601879100000|2020-10-05 06:25:00|3322.25|3284.25|3323.98|3285.98|3324.46|3286.46|3321.24|3283.24|264
1601879400000|2020-10-05 06:30:00|3324|3286|3329.2|3291.2|3329.2|3291.2|3323.84|3285.84|243
1601879700000|2020-10-05 06:35:00|3329.23|3291.23|3326.44|3288.44|3329.23|3291.23|3326.16|3288.16|265
1601880000000|2020-10-05 06:40:00|3326.45|3288.45|3329.57|3291.57|3329.75|3291.75|3326.28|3288.28|256
1601880300000|2020-10-05 06:45:00|3329.62|3291.62|3326.31|3288.31|3329.87|3291.87|3325.84|3287.84|234
1601880600000|2020-10-05 06:50:00|3326.3|3288.3|3329.89|3291.89|3330.43|3292.43|3326.28|3288.28|252
1601880900000|2020-10-05 06:55:00|3329.9|3291.9|3330.72|3292.72|3330.72|3292.72|3329.65|3291.65|239
1601881200000|2020-10-05 07:00:00|3330.7|3292.7|3334.59|3296.59|3334.93|3296.93|3328.14|3290.14|260
1601881500000|2020-10-05 07:05:00|3334.6|3296.6|3336.39|3298.39|3336.67|3298.67|3334.41|3296.41|263
1601881800000|2020-10-05 07:10:00|3336.4|3298.4|3337.39|3299.39|3337.7|3299.7|3333.85|3295.85|246
1601882100000|2020-10-05 07:15:00|3337.29|3299.29|3332.94|3294.94|3337.29|3299.29|3332.9|3294.9|249
1601882400000|2020-10-05 07:20:00|3332.96|3294.96|3327.78|3289.78|3332.96|3294.96|3327.78|3289.78|262
1601882700000|2020-10-05 07:25:00|3327.79|3289.79|3320.64|3282.64|3327.81|3289.81|3319.88|3281.88|263
1601883000000|2020-10-05 07:30:00|3320.66|3282.66|3331.94|3293.94|3332.17|3294.17|3320.6|3282.6|278
1601883300000|2020-10-05 07:35:00|3331.84|3293.84|3336.19|3298.19|3336.19|3298.19|3331.04|3293.04|267
1601883600000|2020-10-05 07:40:00|3336.17|3298.17|3337.33|3299.33|3337.94|3299.94|3336.17|3298.17|256
1601883900000|2020-10-05 07:45:00|3337.39|3299.39|3341.54|3303.54|3341.99|3303.99|3337.12|3299.12|258
1601884200000|2020-10-05 07:50:00|3341.52|3303.52|3338.49|3300.49|3341.52|3303.52|3338.17|3300.17|231
1601884500000|2020-10-05 07:55:00|3338.68|3300.68|3339.68|3301.68|3340.71|3302.71|3338.68|3300.68|260
1601884800000|2020-10-05 08:00:00|3339.64|3301.64|3339.25|3301.25|3340.84|3302.84|3337.32|3299.32|275
1601885100000|2020-10-05 08:05:00|3339.28|3301.28|3336.38|3298.38|3339.28|3301.28|3334.79|3296.79|254
1601885400000|2020-10-05 08:10:00|3336.3|3298.3|3334.37|3296.37|3336.52|3298.52|3334.11|3296.11|241
1601885700000|2020-10-05 08:15:00|3334.34|3296.34|3332.49|3294.49|3335.27|3297.27|3332.31|3294.31|233
1601886000000|2020-10-05 08:20:00|3332.47|3294.47|3335.88|3297.88|3335.88|3297.88|3332.47|3294.47|243
1601886300000|2020-10-05 08:25:00|3335.92|3297.92|3336.06|3298.06|3336.57|3298.57|3335.55|3297.55|236
1601886600000|2020-10-05 08:30:00|3336.08|3298.08|3334.13|3296.13|3336.1|3298.1|3334.13|3296.13|241
1601886900000|2020-10-05 08:35:00|3334.14|3296.14|3336.44|3298.44|3336.49|3298.49|3333.43|3295.43|245
1601887200000|2020-10-05 08:40:00|3336.35|3298.35|3335.22|3297.22|3337.11|3299.11|3335.16|3297.16|248
1601887500000|2020-10-05 08:45:00|3335.28|3297.28|3330.74|3292.74|3335.28|3297.28|3330.51|3292.51|260
1601887800000|2020-10-05 08:50:00|3330.7|3292.7|3326.92|3288.92|3331.22|3293.22|3326.69|3288.69|257
1601888100000|2020-10-05 08:55:00|3326.95|3288.95|3326.32|3288.32|3327.4|3289.4|3325.19|3287.19|248
1601888400000|2020-10-05 09:00:00|3326.3|3288.3|3329.35|3291.35|3329.35|3291.35|3323.82|3285.82|272
1601888700000|2020-10-05 09:05:00|3329.37|3291.37|3334.93|3296.93|3335.31|3297.31|3329.37|3291.37|265
1601889000000|2020-10-05 09:10:00|3334.88|3296.88|3334.37|3296.37|3335.38|3297.38|3333.65|3295.65|245
1601889300000|2020-10-05 09:15:00|3334.41|3296.41|3331.74|3293.74|3334.41|3296.41|3330.86|3292.86|260
1601889600000|2020-10-05 09:20:00|3331.73|3293.73|3333.31|3295.31|3333.48|3295.48|3331.44|3293.44|257
1601889900000|2020-10-05 09:25:00|3333.35|3295.35|3332.72|3294.72|3334.96|3296.96|3332.72|3294.72|246
1601890200000|2020-10-05 09:30:00|3332.64|3294.64|3333.4|3295.4|3333.51|3295.51|3330.64|3292.64|240
1601890500000|2020-10-05 09:35:00|3333.41|3295.41|3337.81|3299.81|3337.81|3299.81|3333.08|3295.08|221
1601890800000|2020-10-05 09:40:00|3337.84|3299.84|3335.81|3297.81|3337.87|3299.87|3335.5|3297.5|214
1601891100000|2020-10-05 09:45:00|3335.78|3297.78|3332.07|3294.07|3336.35|3298.35|3331.58|3293.58|239
1601891400000|2020-10-05 09:50:00|3332.08|3294.08|3331.19|3293.19|3332.16|3294.16|3331.19|3293.19|228
1601891700000|2020-10-05 09:55:00|3331.14|3293.14|3333.1|3295.1|3333.1|3295.1|3330.91|3292.91|225
1601892000000|2020-10-05 10:00:00|3333.13|3295.13|3326.52|3288.52|3333.13|3295.13|3326.48|3288.48|242
1601892300000|2020-10-05 10:05:00|3326.51|3288.51|3325.74|3287.74|3326.51|3288.51|3325.27|3287.27|253
1601892600000|2020-10-05 10:10:00|3325.73|3287.73|3328.37|3290.37|3329.36|3291.36|3325.68|3287.68|233
1601892900000|2020-10-05 10:15:00|3328.41|3290.41|3327.87|3289.87|3328.58|3290.58|3327.56|3289.56|221
1601893200000|2020-10-05 10:20:00|3327.86|3289.86|3326.29|3288.29|3328.63|3290.63|3326.28|3288.28|209
1601893500000|2020-10-05 10:25:00|3326.21|3288.21|3327.33|3289.33|3327.33|3289.33|3326.01|3288.01|232
1601893800000|2020-10-05 10:30:00|3327.34|3289.34|3330.91|3292.91|3330.96|3292.96|3326.33|3288.33|234
1601894100000|2020-10-05 10:35:00|3330.96|3292.96|3335.76|3297.76|3335.94|3297.94|3330.96|3292.96|254
1601894400000|2020-10-05 10:40:00|3335.81|3297.81|3337.24|3299.24|3337.24|3299.24|3335.29|3297.29|249
1601894700000|2020-10-05 10:45:00|3337.2|3299.2|3334.84|3296.84|3337.93|3299.93|3333.71|3295.71|236
1601895000000|2020-10-05 10:50:00|3334.88|3296.88|3335.54|3297.54|3335.59|3297.59|3334.88|3296.88|234
1601895300000|2020-10-05 10:55:00|3335.53|3297.53|3334.41|3296.41|3336.12|3298.12|3334.41|3296.41|249
1601895600000|2020-10-05 11:00:00|3334.46|3296.46|3333.97|3295.97|3334.48|3296.48|3332.54|3294.54|265
1601895900000|2020-10-05 11:05:00|3334.03|3296.03|3340.45|3302.45|3341.13|3303.13|3334.01|3296.01|249
1601896200000|2020-10-05 11:10:00|3340.36|3302.36|3337.97|3299.97|3340.4|3302.4|3337.26|3299.26|247
1601896500000|2020-10-05 11:15:00|3337.95|3299.95|3332.87|3294.87|3337.96|3299.96|3332.86|3294.86|248
1601896800000|2020-10-05 11:20:00|3332.83|3294.83|3331.37|3293.37|3333.14|3295.14|3331.3|3293.3|238
1601897100000|2020-10-05 11:25:00|3331.35|3293.35|3329.31|3291.31|3331.94|3293.94|3329.12|3291.12|230
1601897400000|2020-10-05 11:30:00|3329.37|3291.37|3329.99|3291.99|3330.38|3292.38|3327.6|3289.6|250
1601897700000|2020-10-05 11:35:00|3329.97|3291.97|3329.09|3291.09|3330.12|3292.12|3328.4|3290.4|241
1601898000000|2020-10-05 11:40:00|3329.1|3291.1|3329.2|3291.2|3329.48|3291.48|3328.68|3290.68|234
1601898300000|2020-10-05 11:45:00|3329.26|3291.26|3329.61|3291.61|3330.05|3292.05|3328.88|3290.88|228
1601898600000|2020-10-05 11:50:00|3329.64|3291.64|3327.94|3289.94|3330.46|3292.46|3327.7|3289.7|223
1601898900000|2020-10-05 11:55:00|3327.87|3289.87|3323.69|3285.69|3328.54|3290.54|3323.69|3285.69|241
1601899200000|2020-10-05 12:00:00|3323.7|3285.7|3320.72|3282.72|3323.77|3285.77|3320.21|3282.21|257
1601899500000|2020-10-05 12:05:00|3320.77|3282.77|3326.78|3288.78|3326.82|3288.82|3320.65|3282.65|241
1601899800000|2020-10-05 12:10:00|3326.77|3288.77|3328.6|3290.6|3328.75|3290.75|3326.73|3288.73|244
1601900100000|2020-10-05 12:15:00|3328.61|3290.61|3331.23|3293.23|3331.28|3293.28|3327.25|3289.25|254
1601900400000|2020-10-05 12:20:00|3331.18|3293.18|3334.83|3296.83|3335.3|3297.3|3331.1|3293.1|267
1601900700000|2020-10-05 12:25:00|3334.89|3296.89|3332.45|3294.45|3334.97|3296.97|3332.41|3294.41|257
1601901000000|2020-10-05 12:30:00|3332.41|3294.41|3332.43|3294.43|3333.53|3295.53|3331.07|3293.07|247
1601901300000|2020-10-05 12:35:00|3332.25|3294.25|3334.9|3296.9|3334.9|3296.9|3331.46|3293.46|248
1601901600000|2020-10-05 12:40:00|3334.87|3296.87|3333|3295|3335.13|3297.13|3332.48|3294.48|242
1601901900000|2020-10-05 12:45:00|3332.99|3294.99|3333.83|3295.83|3333.83|3295.83|3332.29|3294.29|220
1601902200000|2020-10-05 12:50:00|3333.87|3295.87|3342.44|3304.44|3343.39|3305.39|3333.87|3295.87|277
1601902500000|2020-10-05 12:55:00|3342.39|3304.39|3349.68|3311.68|3349.85|3311.85|3342.19|3304.19|281
1601902800000|2020-10-05 13:00:00|3349.77|3311.77|3350.57|3312.57|3358.8|3320.8|3349.77|3311.77|283
1601903100000|2020-10-05 13:05:00|3350.55|3312.55|3348.8|3310.8|3350.55|3312.55|3347.91|3309.91|270
1601903400000|2020-10-05 13:10:00|3348.9|3310.9|3346.73|3308.73|3349.77|3311.77|3346.32|3308.32|262
1601903700000|2020-10-05 13:15:00|3346.59|3308.59|3347.32|3309.32|3348.91|3310.91|3346.25|3308.25|265
1601904000000|2020-10-05 13:20:00|3347.29|3309.29|3349.07|3311.07|3349.14|3311.14|3345.85|3307.85|264
1601904300000|2020-10-05 13:25:00|3348.98|3310.98|3346.56|3308.56|3349.18|3311.18|3344.55|3306.55|262
1601904600000|2020-10-05 13:30:00|3346.55|3308.55|3354.13|3316.13|3355.2|3317.2|3346.55|3308.55|274
1601904900000|2020-10-05 13:35:00|3354.29|3316.29|3355.16|3317.16|3357.7|3319.7|3354.29|3316.29|265
1601905200000|2020-10-05 13:40:00|3355.13|3317.13|3352.08|3314.08|3355.13|3317.13|3351.3|3313.3|253
1601905500000|2020-10-05 13:45:00|3352.09|3314.09|3354.21|3316.21|3354.21|3316.21|3351.14|3313.14|258
1601905800000|2020-10-05 13:50:00|3354.19|3316.19|3353.02|3315.02|3355.97|3317.97|3352.41|3314.41|266
1601906100000|2020-10-05 13:55:00|3353.04|3315.04|3355.57|3317.57|3356.36|3318.36|3352.29|3314.29|259
1601906400000|2020-10-05 14:00:00|3355.6|3317.6|3351.16|3313.16|3367.03|3329.03|3351.16|3313.16|285
1601906700000|2020-10-05 14:05:00|3351.07|3313.07|3348.37|3310.37|3353.49|3315.49|3346.59|3308.59|273
1601907000000|2020-10-05 14:10:00|3348.41|3310.41|3350.16|3312.16|3351.03|3313.03|3346.23|3308.23|279
1601907300000|2020-10-05 14:15:00|3350.1|3312.1|3351.08|3313.08|3352.93|3314.93|3349.54|3311.54|264
1601907600000|2020-10-05 14:20:00|3351.01|3313.01|3349.61|3311.61|3352.43|3314.43|3347.51|3309.51|256
1601907900000|2020-10-05 14:25:00|3349.7|3311.7|3350.12|3312.12|3350.55|3312.55|3349.7|3311.7|244
1601908200000|2020-10-05 14:30:00|3350.13|3312.13|3354.78|3316.78|3355.63|3317.63|3350.13|3312.13|269
1601908500000|2020-10-05 14:35:00|3354.73|3316.73|3354.42|3316.42|3356.18|3318.18|3353.93|3315.93|236
1601908800000|2020-10-05 14:40:00|3354.43|3316.43|3357|3319|3357.71|3319.71|3353.99|3315.99|252
1601909100000|2020-10-05 14:45:00|3357.04|3319.04|3353.57|3315.57|3357.23|3319.23|3352.99|3314.99|243
1601909400000|2020-10-05 14:50:00|3353.61|3315.61|3350.59|3312.59|3353.7|3315.7|3350.18|3312.18|258
1601909700000|2020-10-05 14:55:00|3350.53|3312.53|3351.04|3313.04|3351.62|3313.62|3350.29|3312.29|245
1601910000000|2020-10-05 15:00:00|3351|3313|3351.18|3313.18|3351.23|3313.23|3348.95|3310.95|254
1601910300000|2020-10-05 15:05:00|3351.26|3313.26|3352.48|3314.48|3352.52|3314.52|3350.87|3312.87|255
1601910600000|2020-10-05 15:10:00|3352.51|3314.51|3351.23|3313.23|3352.58|3314.58|3350.44|3312.44|243
1601910900000|2020-10-05 15:15:00|3351.24|3313.24|3354.73|3316.73|3355.18|3317.18|3351.24|3313.24|238
1601911200000|2020-10-05 15:20:00|3354.74|3316.74|3352.08|3314.08|3355.86|3317.86|3352.06|3314.06|249
1601911500000|2020-10-05 15:25:00|3352.07|3314.07|3348.6|3310.6|3352.16|3314.16|3348.13|3310.13|248
1601911800000|2020-10-05 15:30:00|3348.63|3310.63|3347.42|3309.42|3348.91|3310.91|3346.57|3308.57|247
1601912100000|2020-10-05 15:35:00|3347.43|3309.43|3348.03|3310.03|3348.58|3310.58|3346.09|3308.09|242
1601912400000|2020-10-05 15:40:00|3348.01|3310.01|3349.37|3311.37|3349.39|3311.39|3347.96|3309.96|221
1601912700000|2020-10-05 15:45:00|3349.38|3311.38|3347.6|3309.6|3349.88|3311.88|3347.39|3309.39|220
1601913000000|2020-10-05 15:50:00|3347.56|3309.56|3350.87|3312.87|3350.95|3312.95|3347.35|3309.35|248
1601913300000|2020-10-05 15:55:00|3350.84|3312.84|3351.63|3313.63|3351.63|3313.63|3349.17|3311.17|259
1601913600000|2020-10-05 16:00:00|3351.66|3313.66|3350.94|3312.94|3354.77|3316.77|3349.71|3311.71|271
1601913900000|2020-10-05 16:05:00|3350.95|3312.95|3350.1|3312.1|3351.47|3313.47|3349.8|3311.8|242
1601914200000|2020-10-05 16:10:00|3350.06|3312.06|3354.47|3316.47|3354.83|3316.83|3350.02|3312.02|250
1601914500000|2020-10-05 16:15:00|3354.48|3316.48|3354.43|3316.43|3354.5|3316.5|3353.36|3315.36|219
1601914800000|2020-10-05 16:20:00|3354.4|3316.4|3356.49|3318.49|3356.69|3318.69|3353.89|3315.89|236
1601915100000|2020-10-05 16:25:00|3356.4|3318.4|3353.88|3315.88|3356.48|3318.48|3352.06|3314.06|260
1601915400000|2020-10-05 16:30:00|3353.78|3315.78|3347.96|3309.96|3354.08|3316.08|3347.68|3309.68|264
1601915700000|2020-10-05 16:35:00|3347.94|3309.94|3348.19|3310.19|3348.24|3310.24|3346.03|3308.03|250
1601916000000|2020-10-05 16:40:00|3348.24|3310.24|3351.93|3313.93|3351.93|3313.93|3347.24|3309.24|252
1601916300000|2020-10-05 16:45:00|3352.2|3314.2|3359.32|3321.32|3359.32|3321.32|3352.2|3314.2|268
1601916600000|2020-10-05 16:50:00|3359.33|3321.33|3360.72|3322.72|3360.77|3322.77|3359.33|3321.33|248
1601916900000|2020-10-05 16:55:00|3360.73|3322.73|3361.92|3323.92|3362.53|3324.53|3359.85|3321.85|251
1601917200000|2020-10-05 17:00:00|3362.12|3324.12|3358.39|3320.39|3362.55|3324.55|3358.38|3320.38|257
1601917500000|2020-10-05 17:05:00|3358.41|3320.41|3356.47|3318.47|3358.44|3320.44|3355.29|3317.29|248
1601917800000|2020-10-05 17:10:00|3356.48|3318.48|3354.11|3316.11|3356.59|3318.59|3354.1|3316.1|236
1601918100000|2020-10-05 17:15:00|3354.12|3316.12|3352.68|3314.68|3354.18|3316.18|3352.5|3314.5|229
1601918400000|2020-10-05 17:20:00|3352.67|3314.67|3350.87|3312.87|3352.72|3314.72|3350.35|3312.35|239
1601918700000|2020-10-05 17:25:00|3350.85|3312.85|3351.48|3313.48|3352.44|3314.44|3350.51|3312.51|239
1601919000000|2020-10-05 17:30:00|3351.49|3313.49|3351.18|3313.18|3351.49|3313.49|3349.83|3311.83|230
1601919300000|2020-10-05 17:35:00|3351.21|3313.21|3350.66|3312.66|3351.23|3313.23|3349.39|3311.39|244
1601919600000|2020-10-05 17:40:00|3350.63|3312.63|3345.32|3307.32|3350.68|3312.68|3345.32|3307.32|244
1601919900000|2020-10-05 17:45:00|3345.38|3307.38|3345.52|3307.52|3346.66|3308.66|3343.51|3305.51|262
1601920200000|2020-10-05 17:50:00|3345.58|3307.58|3344.34|3306.34|3345.95|3307.95|3343.57|3305.57|230
1601920500000|2020-10-05 17:55:00|3344.31|3306.31|3333.85|3295.85|3344.41|3306.41|3333.14|3295.14|259
1601920800000|2020-10-05 18:00:00|3333.86|3295.86|3335.33|3297.33|3338.55|3300.55|3332.58|3294.58|263
1601921100000|2020-10-05 18:05:00|3335.32|3297.32|3333.94|3295.94|3337.49|3299.49|3333.94|3295.94|253
1601921400000|2020-10-05 18:10:00|3333.92|3295.92|3334.89|3296.89|3335.03|3297.03|3333.1|3295.1|264
1601921700000|2020-10-05 18:15:00|3334.93|3296.93|3334.43|3296.43|3336.27|3298.27|3333.85|3295.85|258
1601922000000|2020-10-05 18:20:00|3334.35|3296.35|3331.83|3293.83|3334.66|3296.66|3331.72|3293.72|247
1601922300000|2020-10-05 18:25:00|3331.71|3293.71|3328.98|3290.98|3331.71|3293.71|3325.78|3287.78|261
1601922600000|2020-10-05 18:30:00|3329.04|3291.04|3330.64|3292.64|3330.64|3292.64|3328.82|3290.82|244
1601922900000|2020-10-05 18:35:00|3330.71|3292.71|3333.59|3295.59|3333.61|3295.61|3330.71|3292.71|248
1601923200000|2020-10-05 18:40:00|3333.62|3295.62|3334.95|3296.95|3334.95|3296.95|3332.63|3294.63|223
1601923500000|2020-10-05 18:45:00|3334.96|3296.96|3335.41|3297.41|3336.01|3298.01|3334.03|3296.03|233
1601923800000|2020-10-05 18:50:00|3335.42|3297.42|3333.55|3295.55|3335.74|3297.74|3333.54|3295.54|212
1601924100000|2020-10-05 18:55:00|3333.54|3295.54|3339.87|3301.87|3341.66|3303.66|3333.46|3295.46|250
1601924400000|2020-10-05 19:00:00|3339.82|3301.82|3343.43|3305.43|3343.52|3305.52|3338.59|3300.59|247
1601924700000|2020-10-05 19:05:00|3343.51|3305.51|3344.43|3306.43|3344.51|3306.51|3342.2|3304.2|225
1601925000000|2020-10-05 19:10:00|3344.47|3306.47|3344.25|3306.25|3345.66|3307.66|3343.8|3305.8|241
1601925300000|2020-10-05 19:15:00|3344.3|3306.3|3343.06|3305.06|3344.96|3306.96|3341.97|3303.97|233
1601925600000|2020-10-05 19:20:00|3343.02|3305.02|3346.32|3308.32|3346.33|3308.33|3342.93|3304.93|217
1601925900000|2020-10-05 19:25:00|3346.31|3308.31|3345.85|3307.85|3346.92|3308.92|3344.72|3306.72|232
1601926200000|2020-10-05 19:30:00|3345.87|3307.87|3344.36|3306.36|3347.23|3309.23|3344.36|3306.36|233
1601926500000|2020-10-05 19:35:00|3344.38|3306.38|3343.36|3305.36|3345.11|3307.11|3343.34|3305.34|242
1601926800000|2020-10-05 19:40:00|3343.3|3305.3|3344.92|3306.92|3345.06|3307.06|3343.12|3305.12|240
1601927100000|2020-10-05 19:45:00|3344.94|3306.94|3343.6|3305.6|3345.84|3307.84|3343.26|3305.26|243
1601927400000|2020-10-05 19:50:00|3343.7|3305.7|3343.69|3305.69|3345.5|3307.5|3343.55|3305.55|242
1601927700000|2020-10-05 19:55:00|3343.71|3305.71|3344.23|3306.23|3344.23|3306.23|3343.22|3305.22|254
1601928000000|2020-10-05 20:00:00|3344.24|3306.24|3346.23|3308.23|3346.8|3308.8|3344.09|3306.09|232
1601928300000|2020-10-05 20:05:00|3346.18|3308.18|3345.4|3307.4|3346.22|3308.22|3343.96|3305.96|240
1601928600000|2020-10-05 20:10:00|3345.38|3307.38|3343.36|3305.36|3345.46|3307.46|3343.12|3305.12|233
1601928900000|2020-10-05 20:15:00|3343.35|3305.35|3344.85|3306.85|3344.93|3306.93|3342.59|3304.59|250
1601929200000|2020-10-05 20:20:00|3344.79|3306.79|3349.02|3311.02|3349.02|3311.02|3344.76|3306.76|251
1601929500000|2020-10-05 20:25:00|3349.05|3311.05|3350.51|3312.51|3351.85|3313.85|3348.95|3310.95|258
1601929800000|2020-10-05 20:30:00|3350.52|3312.52|3348.33|3310.33|3350.52|3312.52|3347.55|3309.55|245
1601930100000|2020-10-05 20:35:00|3348.32|3310.32|3346.16|3308.16|3348.32|3310.32|3346.13|3308.13|245
1601930400000|2020-10-05 20:40:00|3346.13|3308.13|3345.87|3307.87|3346.42|3308.42|3345.24|3307.24|242
1601930700000|2020-10-05 20:45:00|3345.84|3307.84|3345.95|3307.95|3347.75|3309.75|3345.72|3307.72|235
1601931000000|2020-10-05 20:50:00|3345.8|3307.8|3346.17|3308.17|3346.72|3308.72|3345.42|3307.42|241
1601931300000|2020-10-05 20:55:00|3346.19|3308.19|3348.07|3310.07|3348.47|3310.47|3345.89|3307.89|230
1601931600000|2020-10-05 21:00:00|3348.06|3310.06|3348.63|3310.63|3348.95|3310.95|3347.22|3309.22|240
1601931900000|2020-10-05 21:05:00|3348.66|3310.66|3352.62|3314.62|3353.07|3315.07|3348.5|3310.5|242
1601932200000|2020-10-05 21:10:00|3352.67|3314.67|3354|3316|3354.52|3316.52|3352.67|3314.67|224
1601932500000|2020-10-05 21:15:00|3353.99|3315.99|3355.39|3317.39|3355.7|3317.7|3353.95|3315.95|237
1601932800000|2020-10-05 21:20:00|3355.38|3317.38|3358.56|3320.56|3358.83|3320.83|3355.38|3317.38|256
1601933100000|2020-10-05 21:25:00|3358.59|3320.59|3359|3321|3359.02|3321.02|3358.14|3320.14|264
1601933400000|2020-10-05 21:30:00|3359.03|3321.03|3359.67|3321.67|3359.7|3321.7|3358.25|3320.25|257
1601933700000|2020-10-05 21:35:00|3359.64|3321.64|3361.73|3323.73|3361.96|3323.96|3359.64|3321.64|258
1601934000000|2020-10-05 21:40:00|3361.71|3323.71|3356.43|3318.43|3361.96|3323.96|3356.05|3318.05|255
1601934300000|2020-10-05 21:45:00|3356.48|3318.48|3353.63|3315.63|3357.08|3319.08|3353.63|3315.63|257
1601934600000|2020-10-05 21:50:00|3353.69|3315.69|3354.46|3316.46|3354.46|3316.46|3353.1|3315.1|235
1601934900000|2020-10-05 21:55:00|3354.48|3316.48|3354.67|3316.67|3354.73|3316.73|3353.45|3315.45|251
1601935200000|2020-10-05 22:00:00|3354.66|3316.66|3359.05|3321.05|3359.17|3321.17|3354.66|3316.66|261
1601935500000|2020-10-05 22:05:00|3359.11|3321.11|3362.07|3324.07|3362.4|3324.4|3359.03|3321.03|240
1601935800000|2020-10-05 22:10:00|3362.06|3324.06|3361.19|3323.19|3362.63|3324.63|3361.09|3323.09|246
1601936100000|2020-10-05 22:15:00|3361.1|3323.1|3364.77|3326.77|3365.63|3327.63|3361.07|3323.07|273
1601936400000|2020-10-05 22:20:00|3364.69|3326.69|3361.84|3323.84|3364.95|3326.95|3361.67|3323.67|244
1601936700000|2020-10-05 22:25:00|3361.73|3323.73|3361.51|3323.51|3362.36|3324.36|3361.41|3323.41|237
1601937000000|2020-10-05 22:30:00|3361.46|3323.46|3357.66|3319.66|3361.75|3323.75|3357.66|3319.66|259
1601937300000|2020-10-05 22:35:00|3357.75|3319.75|3356.67|3318.67|3358.43|3320.43|3356.51|3318.51|230
1601937600000|2020-10-05 22:40:00|3356.68|3318.68|3357.31|3319.31|3357.66|3319.66|3356|3318|239
1601937900000|2020-10-05 22:45:00|3357.33|3319.33|3355.74|3317.74|3357.96|3319.96|3355.52|3317.52|252
1601938200000|2020-10-05 22:50:00|3355.76|3317.76|3354.07|3316.07|3356.34|3318.34|3354.07|3316.07|255
1601938500000|2020-10-05 22:55:00|3354.05|3316.05|3353.02|3315.02|3354.89|3316.89|3352.04|3314.04|251
1601938800000|2020-10-05 23:00:00|3353.07|3315.07|3357.81|3319.81|3358.04|3320.04|3353.04|3315.04|253
1601939100000|2020-10-05 23:05:00|3357.94|3319.94|3350.89|3312.89|3358.1|3320.1|3350.89|3312.89|247
1601939400000|2020-10-05 23:10:00|3350.82|3312.82|3350.11|3312.11|3351.36|3313.36|3350.1|3312.1|219
1601939700000|2020-10-05 23:15:00|3350.1|3312.1|3349.95|3311.95|3350.6|3312.6|3349.11|3311.11|234
1601940000000|2020-10-05 23:20:00|3349.89|3311.89|3347.55|3309.55|3350.37|3312.37|3346.31|3308.31|244
1601940300000|2020-10-05 23:25:00|3347.64|3309.64|3351.61|3313.61|3351.66|3313.66|3347.53|3309.53|232
1601940600000|2020-10-05 23:30:00|3351.58|3313.58|3354.71|3316.71|3355.21|3317.21|3351.45|3313.45|238
1601940900000|2020-10-05 23:35:00|3354.57|3316.57|3355.04|3317.04|3355.74|3317.74|3354.11|3316.11|236
1601941200000|2020-10-05 23:40:00|3355.1|3317.1|3358.49|3320.49|3366.71|3328.71|3355.1|3317.1|270
1601941500000|2020-10-05 23:45:00|3358.47|3320.47|3356.04|3318.04|3360.04|3322.04|3356.02|3318.02|243
1601941800000|2020-10-05 23:50:00|3356.03|3318.03|3361.22|3323.22|3361.22|3323.22|3355.79|3317.79|252
1601942100000|2020-10-05 23:55:00|3361.36|3323.36|3360.98|3322.98|3362.16|3324.16|3358.15|3320.15|254
1601942400000|2020-10-06 00:00:00|3361.03|3323.03|3367.38|3329.38|3368.34|3330.34|3361.03|3323.03|282
1601942700000|2020-10-06 00:05:00|3367.37|3329.37|3363.11|3325.11|3368.01|3330.01|3362.69|3324.69|266
1601943000000|2020-10-06 00:10:00|3363.08|3325.08|3367.12|3329.12|3367.12|3329.12|3363.08|3325.08|258
1601943300000|2020-10-06 00:15:00|3367.23|3329.23|3361.48|3323.48|3367.47|3329.47|3361.44|3323.44|256
1601943600000|2020-10-06 00:20:00|3361.49|3323.49|3362.34|3324.34|3363.3|3325.3|3360.85|3322.85|257
1601943900000|2020-10-06 00:25:00|3362.45|3324.45|3360.44|3322.44|3363.04|3325.04|3360.44|3322.44|232
1601944200000|2020-10-06 00:30:00|3360.33|3322.33|3358.29|3320.29|3360.41|3322.41|3357.8|3319.8|231
1601944500000|2020-10-06 00:35:00|3358.3|3320.3|3352.94|3314.94|3358.41|3320.41|3352.89|3314.89|245
1601944800000|2020-10-06 00:40:00|3352.89|3314.89|3352.08|3314.08|3354.31|3316.31|3350.85|3312.85|267
1601945100000|2020-10-06 00:45:00|3352.1|3314.1|3353.47|3315.47|3354.21|3316.21|3352.1|3314.1|241
1601945400000|2020-10-06 00:50:00|3353.36|3315.36|3349|3311|3353.43|3315.43|3348.62|3310.62|251
1601945700000|2020-10-06 00:55:00|3348.98|3310.98|3351.39|3313.39|3351.86|3313.86|3348.97|3310.97|243
1601946000000|2020-10-06 01:00:00|3351.41|3313.41|3353.59|3315.59|3353.59|3315.59|3350.61|3312.61|241
1601946300000|2020-10-06 01:05:00|3353.58|3315.58|3355.78|3317.78|3355.88|3317.88|3353.46|3315.46|231
1601946600000|2020-10-06 01:10:00|3355.8|3317.8|3358.16|3320.16|3358.44|3320.44|3355.44|3317.44|237
1601946900000|2020-10-06 01:15:00|3358.23|3320.23|3357.75|3319.75|3359.06|3321.06|3357.75|3319.75|248
1601947200000|2020-10-06 01:20:00|3357.74|3319.74|3357.9|3319.9|3358.11|3320.11|3356.41|3318.41|227
1601947500000|2020-10-06 01:25:00|3357.86|3319.86|3357.29|3319.29|3357.86|3319.86|3356.22|3318.22|247
1601947800000|2020-10-06 01:30:00|3357.6|3319.6|3354.81|3316.81|3360.74|3322.74|3354.81|3316.81|267
1601948100000|2020-10-06 01:35:00|3354.68|3316.68|3351.16|3313.16|3354.79|3316.79|3349.97|3311.97|260
1601948400000|2020-10-06 01:40:00|3351.14|3313.14|3351.49|3313.49|3351.61|3313.61|3350.54|3312.54|249
1601948700000|2020-10-06 01:45:00|3351.52|3313.52|3352.17|3314.17|3352.51|3314.51|3351.14|3313.14|242
1601949000000|2020-10-06 01:50:00|3352.13|3314.13|3355.11|3317.11|3355.27|3317.27|3352.08|3314.08|240
1601949300000|2020-10-06 01:55:00|3355.13|3317.13|3355.45|3317.45|3355.51|3317.51|3353.98|3315.98|245
1601949600000|2020-10-06 02:00:00|3355.41|3317.41|3357.35|3319.35|3358.06|3320.06|3355.3|3317.3|236
1601949900000|2020-10-06 02:05:00|3357.3|3319.3|3357.47|3319.47|3358.22|3320.22|3357.1|3319.1|232
1601950200000|2020-10-06 02:10:00|3357.49|3319.49|3360.69|3322.69|3360.69|3322.69|3357.44|3319.44|245
1601950500000|2020-10-06 02:15:00|3360.68|3322.68|3360.67|3322.67|3361.51|3323.51|3360.12|3322.12|241
1601950800000|2020-10-06 02:20:00|3360.64|3322.64|3360.4|3322.4|3360.73|3322.73|3359.67|3321.67|240
1601951100000|2020-10-06 02:25:00|3360.33|3322.33|3361.14|3323.14|3361.14|3323.14|3358.88|3320.88|238
1601951400000|2020-10-06 02:30:00|3361.17|3323.17|3362.98|3324.98|3362.98|3324.98|3361.17|3323.17|241
1601951700000|2020-10-06 02:35:00|3362.99|3324.99|3364.27|3326.27|3364.27|3326.27|3362.64|3324.64|239
1601952000000|2020-10-06 02:40:00|3364.26|3326.26|3372.34|3334.34|3372.45|3334.45|3364.26|3326.26|268
1601952300000|2020-10-06 02:45:00|3372.43|3334.43|3370.56|3332.56|3375.14|3337.14|3370.56|3332.56|270
1601952600000|2020-10-06 02:50:00|3370.45|3332.45|3366.99|3328.99|3370.71|3332.71|3365.95|3327.95|249
1601952900000|2020-10-06 02:55:00|3366.87|3328.87|3365.76|3327.76|3367.74|3329.74|3365.39|3327.39|238
1601953200000|2020-10-06 03:00:00|3365.74|3327.74|3365.56|3327.56|3366.51|3328.51|3364.4|3326.4|253
1601953500000|2020-10-06 03:05:00|3365.52|3327.52|3365.56|3327.56|3366.87|3328.87|3365.14|3327.14|235
1601953800000|2020-10-06 03:10:00|3365.55|3327.55|3363.24|3325.24|3366.03|3328.03|3362.95|3324.95|247
1601954100000|2020-10-06 03:15:00|3363.23|3325.23|3364.25|3326.25|3364.25|3326.25|3362.28|3324.28|244
1601954400000|2020-10-06 03:20:00|3364.28|3326.28|3363.99|3325.99|3365.78|3327.78|3363.99|3325.99|231
1601954700000|2020-10-06 03:25:00|3364.01|3326.01|3368.42|3330.42|3368.5|3330.5|3363.91|3325.91|245
1601955000000|2020-10-06 03:30:00|3368.37|3330.37|3372.02|3334.02|3372.13|3334.13|3368.31|3330.31|258
1601955300000|2020-10-06 03:35:00|3372.04|3334.04|3373.96|3335.96|3377.44|3339.44|3372.04|3334.04|276
1601955600000|2020-10-06 03:40:00|3373.95|3335.95|3375.27|3337.27|3375.27|3337.27|3373.62|3335.62|245
1601955900000|2020-10-06 03:45:00|3375.26|3337.26|3378.47|3340.47|3380.41|3342.41|3375.18|3337.18|259
1601956200000|2020-10-06 03:50:00|3378.43|3340.43|3375.7|3337.7|3378.91|3340.91|3375.66|3337.66|243
1601956500000|2020-10-06 03:55:00|3375.67|3337.67|3374|3336|3375.67|3337.67|3372.89|3334.89|258
1601956800000|2020-10-06 04:00:00|3374.07|3336.07|3379.33|3341.33|3379.33|3341.33|3373.43|3335.43|266
1601957100000|2020-10-06 04:05:00|3379.29|3341.29|3378.16|3340.16|3379.6|3341.6|3377.7|3339.7|241
1601957400000|2020-10-06 04:10:00|3378.11|3340.11|3376.95|3338.95|3378.62|3340.62|3375.44|3337.44|250
1601957700000|2020-10-06 04:15:00|3376.94|3338.94|3379.22|3341.22|3379.22|3341.22|3376.94|3338.94|240
1601958000000|2020-10-06 04:20:00|3379.28|3341.28|3376.38|3338.38|3380.87|3342.87|3376.34|3338.34|268
1601958300000|2020-10-06 04:25:00|3376.39|3338.39|3378.42|3340.42|3378.45|3340.45|3376.02|3338.02|236
1601958600000|2020-10-06 04:30:00|3378.47|3340.47|3377.68|3339.68|3379.66|3341.66|3376.64|3338.64|252
1601958900000|2020-10-06 04:35:00|3377.69|3339.69|3379.7|3341.7|3379.7|3341.7|3377.67|3339.67|239
1601959200000|2020-10-06 04:40:00|3379.64|3341.64|3377.79|3339.79|3380.3|3342.3|3377.79|3339.79|238
1601959500000|2020-10-06 04:45:00|3377.73|3339.73|3376.94|3338.94|3377.95|3339.95|3376.29|3338.29|241
1601959800000|2020-10-06 04:50:00|3376.95|3338.95|3375.94|3337.94|3378.32|3340.32|3375.74|3337.74|247
1601960100000|2020-10-06 04:55:00|3375.91|3337.91|3374.85|3336.85|3376.25|3338.25|3374.02|3336.02|237
1601960400000|2020-10-06 05:00:00|3374.88|3336.88|3371.69|3333.69|3375.11|3337.11|3371.69|3333.69|277
1601960700000|2020-10-06 05:05:00|3371.7|3333.7|3365.71|3327.71|3371.7|3333.7|3365.71|3327.71|270
1601961000000|2020-10-06 05:10:00|3365.4|3327.4|3366.63|3328.63|3367.79|3329.79|3364.06|3326.06|273
1601961300000|2020-10-06 05:15:00|3366.74|3328.74|3369.15|3331.15|3369.15|3331.15|3366.42|3328.42|247
1601961600000|2020-10-06 05:20:00|3369.3|3331.3|3367.49|3329.49|3369.43|3331.43|3367.09|3329.09|249
1601961900000|2020-10-06 05:25:00|3367.48|3329.48|3367.45|3329.45|3368.99|3330.99|3367.12|3329.12|250
1601962200000|2020-10-06 05:30:00|3367.46|3329.46|3366.71|3328.71|3367.76|3329.76|3366.27|3328.27|264
1601962500000|2020-10-06 05:35:00|3366.66|3328.66|3363.29|3325.29|3366.96|3328.96|3362.92|3324.92|252
1601962800000|2020-10-06 05:40:00|3363.27|3325.27|3363.81|3325.81|3365.72|3327.72|3362.71|3324.71|271
1601963100000|2020-10-06 05:45:00|3363.71|3325.71|3362.31|3324.31|3363.71|3325.71|3361.74|3323.74|262
1601963400000|2020-10-06 05:50:00|3362.42|3324.42|3363.39|3325.39|3363.39|3325.39|3360.87|3322.87|258
1601963700000|2020-10-06 05:55:00|3363.29|3325.29|3366.48|3328.48|3367.05|3329.05|3363.19|3325.19|263
1601964000000|2020-10-06 06:00:00|3366.43|3328.43|3367.76|3329.76|3367.87|3329.87|3364.86|3326.86|265
1601964300000|2020-10-06 06:05:00|3367.78|3329.78|3366.44|3328.44|3368.24|3330.24|3366.35|3328.35|249
1601964600000|2020-10-06 06:10:00|3366.42|3328.42|3362.88|3324.88|3366.51|3328.51|3362.58|3324.58|254
1601964900000|2020-10-06 06:15:00|3362.9|3324.9|3367.2|3329.2|3367.26|3329.26|3362.9|3324.9|255
1601965200000|2020-10-06 06:20:00|3367.21|3329.21|3365.42|3327.42|3367.31|3329.31|3364.08|3326.08|244
1601965500000|2020-10-06 06:25:00|3365.43|3327.43|3364.34|3326.34|3365.43|3327.43|3362.01|3324.01|253
1601965800000|2020-10-06 06:30:00|3364.33|3326.33|3363.3|3325.3|3364.73|3326.73|3362.95|3324.95|251
1601966100000|2020-10-06 06:35:00|3363.32|3325.32|3361.31|3323.31|3363.64|3325.64|3360.21|3322.21|259
1601966400000|2020-10-06 06:40:00|3361.37|3323.37|3358.99|3320.99|3361.56|3323.56|3358.9|3320.9|250
1601966700000|2020-10-06 06:45:00|3359.06|3321.06|3360.6|3322.6|3360.6|3322.6|3358.88|3320.88|247
1601967000000|2020-10-06 06:50:00|3360.59|3322.59|3362.34|3324.34|3362.59|3324.59|3360.34|3322.34|229
1601967300000|2020-10-06 06:55:00|3362.39|3324.39|3361.03|3323.03|3362.82|3324.82|3360.85|3322.85|231
1601967600000|2020-10-06 07:00:00|3361.02|3323.02|3365.58|3327.58|3365.85|3327.85|3360.83|3322.83|244
1601967900000|2020-10-06 07:05:00|3365.5|3327.5|3366.6|3328.6|3366.83|3328.83|3365.36|3327.36|240
1601968200000|2020-10-06 07:10:00|3366.59|3328.59|3366.01|3328.01|3367.47|3329.47|3365.73|3327.73|263
1601968500000|2020-10-06 07:15:00|3365.96|3327.96|3363.23|3325.23|3366|3328|3362.73|3324.73|235
1601968800000|2020-10-06 07:20:00|3363.27|3325.27|3362.23|3324.23|3363.92|3325.92|3362.04|3324.04|228
1601969100000|2020-10-06 07:25:00|3362.27|3324.27|3363.42|3325.42|3363.66|3325.66|3362.03|3324.03|227
1601969400000|2020-10-06 07:30:00|3363.43|3325.43|3357.75|3319.75|3363.54|3325.54|3357.2|3319.2|261
1601969700000|2020-10-06 07:35:00|3357.78|3319.78|3357.33|3319.33|3357.79|3319.79|3356.96|3318.96|225
1601970000000|2020-10-06 07:40:00|3357.34|3319.34|3354.12|3316.12|3357.44|3319.44|3353.84|3315.84|232
1601970300000|2020-10-06 07:45:00|3354.1|3316.1|3344.41|3306.41|3354.12|3316.12|3342.52|3304.52|275
1601970600000|2020-10-06 07:50:00|3344.42|3306.42|3348.1|3310.1|3348.15|3310.15|3344.42|3306.42|254
1601970900000|2020-10-06 07:55:00|3348.09|3310.09|3344.52|3306.52|3348.38|3310.38|3344.52|3306.52|263
1601971200000|2020-10-06 08:00:00|3344.57|3306.57|3340.49|3302.49|3344.57|3306.57|3338.76|3300.76|274
1601971500000|2020-10-06 08:05:00|3340.47|3302.47|3344.02|3306.02|3344.02|3306.02|3339.57|3301.57|264
1601971800000|2020-10-06 08:10:00|3343.99|3305.99|3348.8|3310.8|3349.14|3311.14|3343.97|3305.97|268
1601972100000|2020-10-06 08:15:00|3348.81|3310.81|3346.82|3308.82|3348.81|3310.81|3346.73|3308.73|243
1601972400000|2020-10-06 08:20:00|3346.76|3308.76|3347.89|3309.89|3348.7|3310.7|3345.23|3307.23|259
1601972700000|2020-10-06 08:25:00|3347.91|3309.91|3349.25|3311.25|3350.51|3312.51|3347.88|3309.88|249
1601973000000|2020-10-06 08:30:00|3349.27|3311.27|3352.86|3314.86|3353.27|3315.27|3349.06|3311.06|250
1601973300000|2020-10-06 08:35:00|3352.9|3314.9|3353.33|3315.33|3353.47|3315.47|3352.56|3314.56|231
1601973600000|2020-10-06 08:40:00|3353.32|3315.32|3350.9|3312.9|3353.42|3315.42|3350.85|3312.85|229
1601973900000|2020-10-06 08:45:00|3350.88|3312.88|3347.39|3309.39|3351.13|3313.13|3347.37|3309.37|231
1601974200000|2020-10-06 08:50:00|3347.37|3309.37|3352.97|3314.97|3352.97|3314.97|3347.25|3309.25|239
1601974500000|2020-10-06 08:55:00|3353|3315|3355.62|3317.62|3356.53|3318.53|3353|3315|244
1601974800000|2020-10-06 09:00:00|3355.66|3317.66|3354.37|3316.37|3355.69|3317.69|3353.62|3315.62|245
1601975100000|2020-10-06 09:05:00|3354.31|3316.31|3357|3319|3357.16|3319.16|3354.31|3316.31|240
1601975400000|2020-10-06 09:10:00|3356.98|3318.98|3357.66|3319.66|3357.84|3319.84|3355.03|3317.03|259
1601975700000|2020-10-06 09:15:00|3357.71|3319.71|3356.48|3318.48|3358.74|3320.74|3356.27|3318.27|265
1601976000000|2020-10-06 09:20:00|3356.43|3318.43|3356.13|3318.13|3357.31|3319.31|3355.93|3317.93|244
1601976300000|2020-10-06 09:25:00|3356.1|3318.1|3354.09|3316.09|3356.1|3318.1|3353.62|3315.62|247
1601976600000|2020-10-06 09:30:00|3354.08|3316.08|3354.76|3316.76|3355.09|3317.09|3353.86|3315.86|223
1601976900000|2020-10-06 09:35:00|3354.8|3316.8|3358.7|3320.7|3358.86|3320.86|3354.43|3316.43|242
1601977200000|2020-10-06 09:40:00|3358.74|3320.74|3358.65|3320.65|3358.78|3320.78|3357.27|3319.27|243
1601977500000|2020-10-06 09:45:00|3358.66|3320.66|3362.87|3324.87|3362.91|3324.91|3358.66|3320.66|251
1601977800000|2020-10-06 09:50:00|3362.99|3324.99|3364.24|3326.24|3364.24|3326.24|3362.13|3324.13|253
1601978100000|2020-10-06 09:55:00|3364.23|3326.23|3362.5|3324.5|3364.99|3326.99|3362.38|3324.38|256
1601978400000|2020-10-06 10:00:00|3362.6|3324.6|3361.87|3323.87|3363.95|3325.95|3361.57|3323.57|248
1601978700000|2020-10-06 10:05:00|3361.86|3323.86|3358.65|3320.65|3361.86|3323.86|3358.47|3320.47|255
1601979000000|2020-10-06 10:10:00|3358.72|3320.72|3356.07|3318.07|3358.76|3320.76|3354.94|3316.94|253
1601979300000|2020-10-06 10:15:00|3356.16|3318.16|3353.09|3315.09|3356.49|3318.49|3352.37|3314.37|252
1601979600000|2020-10-06 10:20:00|3353.07|3315.07|3350.15|3312.15|3353.14|3315.14|3350.02|3312.02|245
1601979900000|2020-10-06 10:25:00|3350.18|3312.18|3346.8|3308.8|3350.92|3312.92|3346.8|3308.8|266
1601980200000|2020-10-06 10:30:00|3346.71|3308.71|3340.69|3302.69|3346.8|3308.8|3340.69|3302.69|261
1601980500000|2020-10-06 10:35:00|3340.7|3302.7|3339.62|3301.62|3340.75|3302.75|3338.85|3300.85|266
1601980800000|2020-10-06 10:40:00|3339.55|3301.55|3342.74|3304.74|3343.04|3305.04|3338.8|3300.8|259
1601981100000|2020-10-06 10:45:00|3342.79|3304.79|3338.84|3300.84|3342.96|3304.96|3338.84|3300.84|249
1601981400000|2020-10-06 10:50:00|3338.85|3300.85|3336.92|3298.92|3339.45|3301.45|3336.84|3298.84|250
1601981700000|2020-10-06 10:55:00|3336.84|3298.84|3329.67|3291.67|3336.84|3298.84|3329.67|3291.67|268
1601982000000|2020-10-06 11:00:00|3329.66|3291.66|3307.78|3269.78|3329.66|3291.66|3306.84|3268.84|294
1601982300000|2020-10-06 11:05:00|3307.79|3269.79|3307.79|3269.79|3308.05|3270.05|3302.54|3264.54|282
1601982600000|2020-10-06 11:10:00|3307.74|3269.74|3306.07|3268.07|3311.63|3273.63|3305.35|3267.35|286
1601982900000|2020-10-06 11:15:00|3306.11|3268.11|3306.86|3268.86|3307.35|3269.35|3300.61|3262.61|275
1601983200000|2020-10-06 11:20:00|3306.85|3268.85|3297.05|3259.05|3306.92|3268.92|3292.66|3254.66|276
1601983500000|2020-10-06 11:25:00|3297.12|3259.12|3304.27|3266.27|3304.55|3266.55|3295.36|3257.36|283
1601983800000|2020-10-06 11:30:00|3304.08|3266.08|3309.89|3271.89|3312.31|3274.31|3302.43|3264.43|282
1601984100000|2020-10-06 11:35:00|3309.79|3271.79|3315.37|3277.37|3318.52|3280.52|3309.79|3271.79|285
1601984400000|2020-10-06 11:40:00|3315.52|3277.52|3317.29|3279.29|3318.57|3280.57|3314.24|3276.24|268
1601984700000|2020-10-06 11:45:00|3317.31|3279.31|3312.58|3274.58|3317.45|3279.45|3312.57|3274.57|269
1601985000000|2020-10-06 11:50:00|3312.55|3274.55|3308.29|3270.29|3312.62|3274.62|3307.87|3269.87|266
1601985300000|2020-10-06 11:55:00|3308.24|3270.24|3308.92|3270.92|3310.5|3272.5|3306.79|3268.79|261
1601985600000|2020-10-06 12:00:00|3308.94|3270.94|3303.51|3265.51|3308.97|3270.97|3302.13|3264.13|284
1601985900000|2020-10-06 12:05:00|3303.61|3265.61|3306.96|3268.96|3306.96|3268.96|3303.61|3265.61|268
1601986200000|2020-10-06 12:10:00|3306.95|3268.95|3315.97|3277.97|3316.89|3278.89|3306.95|3268.95|270
1601986500000|2020-10-06 12:15:00|3316.14|3278.14|3314.28|3276.28|3316.22|3278.22|3314.07|3276.07|247
1601986800000|2020-10-06 12:20:00|3314.38|3276.38|3311.02|3273.02|3314.38|3276.38|3309.16|3271.16|257
1601987100000|2020-10-06 12:25:00|3311.03|3273.03|3314.65|3276.65|3314.65|3276.65|3310.98|3272.98|254
1601987400000|2020-10-06 12:30:00|3314.62|3276.62|3319.42|3281.42|3321.42|3283.42|3314.62|3276.62|273
1601987700000|2020-10-06 12:35:00|3319.33|3281.33|3316.21|3278.21|3319.33|3281.33|3316.17|3278.17|265
1601988000000|2020-10-06 12:40:00|3316.2|3278.2|3315.81|3277.81|3316.41|3278.41|3314.92|3276.92|239
1601988300000|2020-10-06 12:45:00|3315.76|3277.76|3311.19|3273.19|3315.84|3277.84|3311.19|3273.19|252
1601988600000|2020-10-06 12:50:00|3311.17|3273.17|3313.53|3275.53|3315.21|3277.21|3311.17|3273.17|264
1601988900000|2020-10-06 12:55:00|3313.51|3275.51|3306.42|3268.42|3313.7|3275.7|3306.42|3268.42|260
1601989200000|2020-10-06 13:00:00|3306.47|3268.47|3305.66|3267.66|3306.47|3268.47|3300.74|3262.74|273
1601989500000|2020-10-06 13:05:00|3305.61|3267.61|3315.4|3277.4|3315.4|3277.4|3305.61|3267.61|279
1601989800000|2020-10-06 13:10:00|3315.46|3277.46|3314.86|3276.86|3317.09|3279.09|3314.86|3276.86|252
1601990100000|2020-10-06 13:15:00|3314.88|3276.88|3317.34|3279.34|3317.65|3279.65|3314.1|3276.1|258
1601990400000|2020-10-06 13:20:00|3317.38|3279.38|3313.96|3275.96|3318.45|3280.45|3313.92|3275.92|244
1601990700000|2020-10-06 13:25:00|3313.97|3275.97|3315.97|3277.97|3317.03|3279.03|3313.24|3275.24|254
1601991000000|2020-10-06 13:30:00|3315.99|3277.99|3319.12|3281.12|3320.81|3282.81|3314.98|3276.98|261
1601991300000|2020-10-06 13:35:00|3319.05|3281.05|3319.82|3281.82|3320.16|3282.16|3318.41|3280.41|255
1601991600000|2020-10-06 13:40:00|3319.84|3281.84|3315.36|3277.36|3320.26|3282.26|3315.04|3277.04|259
1601991900000|2020-10-06 13:45:00|3315.38|3277.38|3311.62|3273.62|3315.6|3277.6|3311.62|3273.62|251
1601992200000|2020-10-06 13:50:00|3311.61|3273.61|3303.41|3265.41|3311.67|3273.67|3303.41|3265.41|270
1601992500000|2020-10-06 13:55:00|3303.38|3265.38|3296.71|3258.71|3303.38|3265.38|3295.76|3257.76|274
1601992800000|2020-10-06 14:00:00|3296.65|3258.65|3299.79|3261.79|3300.17|3262.17|3290.23|3252.23|269
1601993100000|2020-10-06 14:05:00|3299.75|3261.75|3303.81|3265.81|3303.81|3265.81|3298.22|3260.22|274
1601993400000|2020-10-06 14:10:00|3303.72|3265.72|3307.78|3269.78|3307.78|3269.78|3303.72|3265.72|268
1601993700000|2020-10-06 14:15:00|3307.88|3269.88|3307.87|3269.87|3308.63|3270.63|3306.97|3268.97|260
1601994000000|2020-10-06 14:20:00|3307.95|3269.95|3305.74|3267.74|3310.8|3272.8|3305.73|3267.73|248
1601994300000|2020-10-06 14:25:00|3305.76|3267.76|3307.78|3269.78|3307.81|3269.81|3305.37|3267.37|262
1601994600000|2020-10-06 14:30:00|3307.8|3269.8|3301.76|3263.76|3307.8|3269.8|3301.76|3263.76|264
1601994900000|2020-10-06 14:35:00|3301.75|3263.75|3295.48|3257.48|3301.75|3263.75|3293.39|3255.39|276
1601995200000|2020-10-06 14:40:00|3295.44|3257.44|3289.29|3251.29|3297.14|3259.14|3288.98|3250.98|254
1601995500000|2020-10-06 14:45:00|3289.13|3251.13|3289.53|3251.53|3291.26|3253.26|3288.4|3250.4|263
1601995800000|2020-10-06 14:50:00|3289.55|3251.55|3289.92|3251.92|3295.66|3257.66|3289.19|3251.19|276
1601996100000|2020-10-06 14:55:00|3289.93|3251.93|3287.61|3249.61|3291.41|3253.41|3287.23|3249.23|287
1601996400000|2020-10-06 15:00:00|3287.57|3249.57|3269.83|3231.83|3287.7|3249.7|3265.96|3227.96|296
1601996700000|2020-10-06 15:05:00|3269.85|3231.85|3263.74|3225.74|3270.11|3232.11|3261.16|3223.16|288
1601997000000|2020-10-06 15:10:00|3263.82|3225.82|3284.13|3246.13|3284.48|3246.48|3259.1|3221.1|290
1601997300000|2020-10-06 15:15:00|3284.15|3246.15|3317.24|3279.24|3317.24|3279.24|3284.15|3246.15|294
1601997600000|2020-10-06 15:20:00|3317.52|3279.52|3332.51|3294.51|3332.72|3294.72|3317.48|3279.48|290
1601997900000|2020-10-06 15:25:00|3332.59|3294.59|3326.66|3288.66|3335.63|3297.63|3323.48|3285.48|291
1601998200000|2020-10-06 15:30:00|3326.7|3288.7|3341.59|3303.59|3342.17|3304.17|3326.7|3288.7|287
1601998500000|2020-10-06 15:35:00|3341.24|3303.24|3340.61|3302.61|3343.12|3305.12|3338.47|3300.47|287
1601998800000|2020-10-06 15:40:00|3340.72|3302.72|3341.19|3303.19|3341.88|3303.88|3335.68|3297.68|281
1601999100000|2020-10-06 15:45:00|3341.21|3303.21|3362.55|3324.55|3369.47|3331.47|3341.2|3303.2|290
1601999400000|2020-10-06 15:50:00|3362.48|3324.48|3362.89|3324.89|3364.9|3326.9|3360.67|3322.67|286
1601999700000|2020-10-06 15:55:00|3362.85|3324.85|3370.51|3332.51|3373.39|3335.39|3362.73|3324.73|289
1602000000000|2020-10-06 16:00:00|3370.28|3332.28|3356.63|3318.63|3373.5|3335.5|3356.11|3318.11|287
1602000300000|2020-10-06 16:05:00|3356.45|3318.45|3371.21|3333.21|3371.25|3333.25|3356.27|3318.27|286
1602000600000|2020-10-06 16:10:00|3371.22|3333.22|3369.78|3331.78|3378.7|3340.7|3369.78|3331.78|292
1602000900000|2020-10-06 16:15:00|3369.62|3331.62|3361.43|3323.43|3372.07|3334.07|3359.96|3321.96|288
1602001200000|2020-10-06 16:20:00|3361.45|3323.45|3358.98|3320.98|3361.65|3323.65|3358.71|3320.71|270
1602001500000|2020-10-06 16:25:00|3358.89|3320.89|3361.98|3323.98|3363.23|3325.23|3358.73|3320.73|265
1602001800000|2020-10-06 16:30:00|3362|3324|3350|3312|3362.15|3324.15|3348.71|3310.71|281
1602002100000|2020-10-06 16:35:00|3350.01|3312.01|3352.06|3314.06|3354.42|3316.42|3349.92|3311.92|276
1602002400000|2020-10-06 16:40:00|3352.07|3314.07|3353.66|3315.66|3354.82|3316.82|3352.05|3314.05|253
1602002700000|2020-10-06 16:45:00|3353.65|3315.65|3362.27|3324.27|3362.27|3324.27|3353.05|3315.05|256
1602003000000|2020-10-06 16:50:00|3362.32|3324.32|3355.41|3317.41|3362.77|3324.77|3355.41|3317.41|277
1602003300000|2020-10-06 16:55:00|3355.37|3317.37|3355.62|3317.62|3357.77|3319.77|3353.78|3315.78|273
1602003600000|2020-10-06 17:00:00|3355.52|3317.52|3356.1|3318.1|3359.22|3321.22|3352.95|3314.95|275
1602003900000|2020-10-06 17:05:00|3355.99|3317.99|3354.12|3316.12|3355.99|3317.99|3352.81|3314.81|259
1602004200000|2020-10-06 17:10:00|3353.97|3315.97|3343.78|3305.78|3354.08|3316.08|3343.53|3305.53|276
1602004500000|2020-10-06 17:15:00|3343.75|3305.75|3336.66|3298.66|3344.72|3306.72|3336.66|3298.66|276
1602004800000|2020-10-06 17:20:00|3336.63|3298.63|3343.22|3305.22|3347.23|3309.23|3336.52|3298.52|277
1602005100000|2020-10-06 17:25:00|3343.21|3305.21|3336.35|3298.35|3345.08|3307.08|3336.01|3298.01|274
1602005400000|2020-10-06 17:30:00|3336.2|3298.2|3338.88|3300.88|3340.07|3302.07|3335.03|3297.03|281
1602005700000|2020-10-06 17:35:00|3338.91|3300.91|3342.96|3304.96|3342.96|3304.96|3338.09|3300.09|262
1602006000000|2020-10-06 17:40:00|3343.1|3305.1|3339.34|3301.34|3343.48|3305.48|3338.88|3300.88|264
1602006300000|2020-10-06 17:45:00|3339.36|3301.36|3345.01|3307.01|3345.01|3307.01|3339.35|3301.35|256
1602006600000|2020-10-06 17:50:00|3344.99|3306.99|3345.97|3307.97|3346.74|3308.74|3344.44|3306.44|262
1602006900000|2020-10-06 17:55:00|3345.96|3307.96|3340.3|3302.3|3346.02|3308.02|3338.32|3300.32|260
1602007200000|2020-10-06 18:00:00|3340.28|3302.28|3337.97|3299.97|3341.91|3303.91|3337.5|3299.5|271
1602007500000|2020-10-06 18:05:00|3338.07|3300.07|3339.23|3301.23|3339.23|3301.23|3336.5|3298.5|249
1602007800000|2020-10-06 18:10:00|3339.25|3301.25|3345.4|3307.4|3345.85|3307.85|3338.95|3300.95|276
1602008100000|2020-10-06 18:15:00|3345.41|3307.41|3348.92|3310.92|3348.92|3310.92|3344.9|3306.9|262
1602008400000|2020-10-06 18:20:00|3349.01|3311.01|3348.55|3310.55|3349.14|3311.14|3347.09|3309.09|249
1602008700000|2020-10-06 18:25:00|3348.46|3310.46|3347.22|3309.22|3348.48|3310.48|3346.47|3308.47|249
1602009000000|2020-10-06 18:30:00|3347.21|3309.21|3349.45|3311.45|3349.55|3311.55|3347.18|3309.18|261
1602009300000|2020-10-06 18:35:00|3349.54|3311.54|3354.26|3316.26|3356.76|3318.76|3349.08|3311.08|270
1602009600000|2020-10-06 18:40:00|3354.23|3316.23|3349.9|3311.9|3354.23|3316.23|3349.41|3311.41|250
1602009900000|2020-10-06 18:45:00|3349.5|3311.5|3338.75|3300.75|3349.76|3311.76|3338.37|3300.37|274
1602010200000|2020-10-06 18:50:00|3338.79|3300.79|3316.02|3278.02|3338.99|3300.99|3315.98|3277.98|293
1602010500000|2020-10-06 18:55:00|3315.93|3277.93|3296.22|3258.22|3316.52|3278.52|3296.16|3258.16|297
1602010800000|2020-10-06 19:00:00|3296.19|3258.19|3277.23|3239.23|3296.19|3258.19|3275.44|3237.44|290
1602011100000|2020-10-06 19:05:00|3277.18|3239.18|3273.75|3235.75|3278.66|3240.66|3260.06|3222.06|292
1602011400000|2020-10-06 19:10:00|3273.98|3235.98|3279.57|3241.57|3287.06|3249.06|3273.12|3235.12|288
1602011700000|2020-10-06 19:15:00|3279.55|3241.55|3271.64|3233.64|3280.85|3242.85|3270.99|3232.99|287
1602012000000|2020-10-06 19:20:00|3271.71|3233.71|3265.34|3227.34|3275.4|3237.4|3265.1|3227.1|284
1602012300000|2020-10-06 19:25:00|3265.31|3227.31|3278.64|3240.64|3278.77|3240.77|3262.51|3224.51|287
1602012600000|2020-10-06 19:30:00|3278.63|3240.63|3279.96|3241.96|3282.1|3244.1|3277.29|3239.29|278
1602012900000|2020-10-06 19:35:00|3279.74|3241.74|3274.35|3236.35|3282.92|3244.92|3274.35|3236.35|280
1602013200000|2020-10-06 19:40:00|3274.31|3236.31|3275.61|3237.61|3277.73|3239.73|3269.48|3231.48|279
1602013500000|2020-10-06 19:45:00|3275.64|3237.64|3271.02|3233.02|3275.67|3237.67|3268.15|3230.15|283
1602013800000|2020-10-06 19:50:00|3271.04|3233.04|3267.2|3229.2|3271.04|3233.04|3264.72|3226.72|279
1602014100000|2020-10-06 19:55:00|3267.57|3229.57|3271.35|3233.35|3274.97|3236.97|3267.57|3229.57|278
1602014400000|2020-10-06 20:00:00|3271.19|3233.19|3270.9|3232.9|3271.19|3233.19|3262.87|3224.87|281
1602014700000|2020-10-06 20:05:00|3270.95|3232.95|3272.94|3234.94|3274.08|3236.08|3270.93|3232.93|261
1602015000000|2020-10-06 20:10:00|3272.97|3234.97|3273.77|3235.77|3273.77|3235.77|3271.79|3233.79|253
1602015300000|2020-10-06 20:15:00|3273.76|3235.76|3274.9|3236.9|3274.9|3236.9|3266.49|3228.49|271
1602015600000|2020-10-06 20:20:00|3274.87|3236.87|3269.19|3231.19|3274.98|3236.98|3268.26|3230.26|257
1602015900000|2020-10-06 20:25:00|3269.2|3231.2|3271.56|3233.56|3271.71|3233.71|3268.28|3230.28|267
1602016200000|2020-10-06 20:30:00|3271.54|3233.54|3263.21|3225.21|3271.6|3233.6|3262.69|3224.69|276
1602016500000|2020-10-06 20:35:00|3263.17|3225.17|3264|3226|3264|3226|3260.89|3222.89|263
1602016800000|2020-10-06 20:40:00|3264.04|3226.04|3249.26|3211.26|3266.02|3228.02|3249.26|3211.26|277
1602017100000|2020-10-06 20:45:00|3248.99|3210.99|3240.16|3202.16|3249.76|3211.76|3229.65|3191.65|294
1602017400000|2020-10-06 20:50:00|3240.11|3202.11|3232.38|3194.38|3240.34|3202.34|3227.86|3189.86|292
1602017700000|2020-10-06 20:55:00|3232.62|3194.62|3235.79|3197.79|3237.11|3199.11|3229.27|3191.27|283
1602018000000|2020-10-06 21:00:00|3236.11|3198.11|3237.56|3199.56|3237.85|3199.85|3233.95|3195.95|275
1602018300000|2020-10-06 21:05:00|3237.5|3199.5|3240.21|3202.21|3240.28|3202.28|3236.61|3198.61|279
1602018600000|2020-10-06 21:10:00|3240.11|3202.11|3242.62|3204.62|3242.69|3204.69|3240.03|3202.03|262
1602018900000|2020-10-06 21:15:00|3242.74|3204.74|3252.17|3214.17|3253.66|3215.66|3242.72|3204.72|276
1602019200000|2020-10-06 21:20:00|3252.25|3214.25|3247.76|3209.76|3252.4|3214.4|3247.04|3209.04|278
1602019500000|2020-10-06 21:25:00|3247.77|3209.77|3245.68|3207.68|3247.94|3209.94|3245.61|3207.61|250
1602019800000|2020-10-06 21:30:00|3245.67|3207.67|3241.51|3203.51|3246.04|3208.04|3241.51|3203.51|287
1602020100000|2020-10-06 21:35:00|3241.48|3203.48|3246.59|3208.59|3246.59|3208.59|3238.49|3200.49|270
1602020400000|2020-10-06 21:40:00|3246.71|3208.71|3252.31|3214.31|3253.03|3215.03|3246.69|3208.69|272
1602020700000|2020-10-06 21:45:00|3252.18|3214.18|3256.59|3218.59|3256.59|3218.59|3251.78|3213.78|260
1602021000000|2020-10-06 21:50:00|3256.57|3218.57|3252.32|3214.32|3257.38|3219.38|3252.32|3214.32|263
1602021300000|2020-10-06 21:55:00|3252.17|3214.17|3250.44|3212.44|3252.25|3214.25|3250.3|3212.3|275
1602021600000|2020-10-06 22:00:00|3250.43|3212.43|3248.14|3210.14|3250.44|3212.44|3246.03|3208.03|278
1602021900000|2020-10-06 22:05:00|3248.09|3210.09|3259.96|3221.96|3259.96|3221.96|3247.98|3209.98|282
1602022200000|2020-10-06 22:10:00|3259.95|3221.95|3262.65|3224.65|3264.47|3226.47|3259.95|3221.95|276
1602022500000|2020-10-06 22:15:00|3262.67|3224.67|3264.12|3226.12|3264.12|3226.12|3260.75|3222.75|270
1602022800000|2020-10-06 22:20:00|3264.15|3226.15|3262.52|3224.52|3265.11|3227.11|3261.48|3223.48|261
1602023100000|2020-10-06 22:25:00|3262.46|3224.46|3264.95|3226.95|3265.17|3227.17|3261.03|3223.03|265
1602023400000|2020-10-06 22:30:00|3264.94|3226.94|3260.87|3222.87|3264.96|3226.96|3260.87|3222.87|254
1602023700000|2020-10-06 22:35:00|3260.86|3222.86|3258.7|3220.7|3260.86|3222.86|3257.59|3219.59|265
1602024000000|2020-10-06 22:40:00|3258.67|3220.67|3260.53|3222.53|3260.78|3222.78|3256.85|3218.85|259
1602024300000|2020-10-06 22:45:00|3260.52|3222.52|3258.5|3220.5|3262.39|3224.39|3258.46|3220.46|250
1602024600000|2020-10-06 22:50:00|3258.51|3220.51|3255.89|3217.89|3261.38|3223.38|3255.53|3217.53|265
1602024900000|2020-10-06 22:55:00|3255.93|3217.93|3256.28|3218.28|3257|3219|3253.57|3215.57|260
1602025200000|2020-10-06 23:00:00|3256.33|3218.33|3260.13|3222.13|3260.62|3222.62|3254.15|3216.15|274
1602025500000|2020-10-06 23:05:00|3260.14|3222.14|3264.17|3226.17|3264.78|3226.78|3258.9|3220.9|262
1602025800000|2020-10-06 23:10:00|3264.15|3226.15|3253.48|3215.48|3264.15|3226.15|3252.5|3214.5|273
1602026100000|2020-10-06 23:15:00|3253.45|3215.45|3262.59|3224.59|3263.07|3225.07|3252.74|3214.74|265
1602026400000|2020-10-06 23:20:00|3262.68|3224.68|3265.73|3227.73|3266|3228|3262.68|3224.68|253
1602026700000|2020-10-06 23:25:00|3265.62|3227.62|3259.31|3221.31|3265.84|3227.84|3259.31|3221.31|266
1602027000000|2020-10-06 23:30:00|3259.23|3221.23|3265.16|3227.16|3265.21|3227.21|3258.51|3220.51|266
1602027300000|2020-10-06 23:35:00|3265.23|3227.23|3259.08|3221.08|3269.7|3231.7|3259.08|3221.08|276
1602027600000|2020-10-06 23:40:00|3258.95|3220.95|3262.98|3224.98|3264.3|3226.3|3257.15|3219.15|276
1602027900000|2020-10-06 23:45:00|3263.07|3225.07|3263.85|3225.85|3265.22|3227.22|3262.43|3224.43|261
1602028200000|2020-10-06 23:50:00|3263.65|3225.65|3269.67|3231.67|3270.33|3232.33|3261.29|3223.29|267
1602028500000|2020-10-06 23:55:00|3269.7|3231.7|3267.91|3229.91|3269.7|3231.7|3265.45|3227.45|268
1602028800000|2020-10-07 00:00:00|3267.87|3229.87|3262.34|3224.34|3268.01|3230.01|3259.64|3221.64|286
1602029100000|2020-10-07 00:05:00|3262.3|3224.3|3255.87|3217.87|3262.3|3224.3|3255.53|3217.53|271
1602029400000|2020-10-07 00:10:00|3255.86|3217.86|3250.52|3212.52|3256.21|3218.21|3249.57|3211.57|265
1602029700000|2020-10-07 00:15:00|3250.48|3212.48|3254.58|3216.58|3254.58|3216.58|3250.48|3212.48|274
1602030000000|2020-10-07 00:20:00|3254.59|3216.59|3259.68|3221.68|3260|3222|3253.82|3215.82|277
1602030300000|2020-10-07 00:25:00|3259.64|3221.64|3254.4|3216.4|3260.46|3222.46|3254.2|3216.2|266
1602030600000|2020-10-07 00:30:00|3254.45|3216.45|3253.62|3215.62|3257.12|3219.12|3253.55|3215.55|266
1602030900000|2020-10-07 00:35:00|3253.6|3215.6|3251.77|3213.77|3254.86|3216.86|3251.72|3213.72|253
1602031200000|2020-10-07 00:40:00|3251.74|3213.74|3248.43|3210.43|3254.87|3216.87|3247.81|3209.81|276
1602031500000|2020-10-07 00:45:00|3248.31|3210.31|3247.79|3209.79|3249.58|3211.58|3247.43|3209.43|254
1602031800000|2020-10-07 00:50:00|3247.73|3209.73|3250.21|3212.21|3250.25|3212.25|3247.07|3209.07|252
1602032100000|2020-10-07 00:55:00|3250.22|3212.22|3251.04|3213.04|3252.48|3214.48|3250.21|3212.21|254
1602032400000|2020-10-07 01:00:00|3251.06|3213.06|3246.15|3208.15|3254.21|3216.21|3246|3208|261
1602032700000|2020-10-07 01:05:00|3246.13|3208.13|3237.57|3199.57|3246.13|3208.13|3229.82|3191.82|280
1602033000000|2020-10-07 01:10:00|3237.48|3199.48|3237.56|3199.56|3239.28|3201.28|3235.28|3197.28|272
1602033300000|2020-10-07 01:15:00|3237.52|3199.52|3236.93|3198.93|3237.59|3199.59|3234.66|3196.66|277
1602033600000|2020-10-07 01:20:00|3236.94|3198.94|3239.16|3201.16|3239.27|3201.27|3236.94|3198.94|263
1602033900000|2020-10-07 01:25:00|3239.15|3201.15|3233.14|3195.14|3239.59|3201.59|3233.14|3195.14|257
1602034200000|2020-10-07 01:30:00|3233.1|3195.1|3222.63|3184.63|3233.1|3195.1|3221.6|3183.6|280
1602034500000|2020-10-07 01:35:00|3222.81|3184.81|3218.32|3180.32|3223.26|3185.26|3208.87|3170.87|292
1602034800000|2020-10-07 01:40:00|3218.34|3180.34|3222.15|3184.15|3223.1|3185.1|3213.9|3175.9|279
1602035100000|2020-10-07 01:45:00|3222.2|3184.2|3231.3|3193.3|3232.05|3194.05|3221.37|3183.37|274
1602035400000|2020-10-07 01:50:00|3231.27|3193.27|3231.86|3193.86|3234.28|3196.28|3230.63|3192.63|281
1602035700000|2020-10-07 01:55:00|3231.84|3193.84|3238.21|3200.21|3239.17|3201.17|3231.84|3193.84|268
1602036000000|2020-10-07 02:00:00|3238.22|3200.22|3243.47|3205.47|3243.59|3205.59|3238.22|3200.22|275
1602036300000|2020-10-07 02:05:00|3243.53|3205.53|3244.63|3206.63|3244.87|3206.87|3242.83|3204.83|269
1602036600000|2020-10-07 02:10:00|3244.51|3206.51|3247.94|3209.94|3248|3210|3243.97|3205.97|263
1602036900000|2020-10-07 02:15:00|3248.14|3210.14|3249.17|3211.17|3252|3214|3247.8|3209.8|259
1602037200000|2020-10-07 02:20:00|3249.14|3211.14|3243.94|3205.94|3249.23|3211.23|3243.93|3205.93|277
1602037500000|2020-10-07 02:25:00|3244.01|3206.01|3243.13|3205.13|3244.29|3206.29|3241.65|3203.65|256
1602037800000|2020-10-07 02:30:00|3243.08|3205.08|3244.4|3206.4|3245.53|3207.53|3243.02|3205.02|246
1602038100000|2020-10-07 02:35:00|3244.39|3206.39|3248.07|3210.07|3248.42|3210.42|3244.39|3206.39|273
1602038400000|2020-10-07 02:40:00|3248.06|3210.06|3248.83|3210.83|3251.34|3213.34|3246.66|3208.66|264
1602038700000|2020-10-07 02:45:00|3248.85|3210.85|3248.21|3210.21|3249.38|3211.38|3247.94|3209.94|239
1602039000000|2020-10-07 02:50:00|3248.3|3210.3|3251.43|3213.43|3251.49|3213.49|3248.28|3210.28|248
1602039300000|2020-10-07 02:55:00|3251.44|3213.44|3251.02|3213.02|3256.15|3218.15|3251.02|3213.02|271
1602039600000|2020-10-07 03:00:00|3251.03|3213.03|3246.23|3208.23|3251.66|3213.66|3246.11|3208.11|260
1602039900000|2020-10-07 03:05:00|3246.29|3208.29|3249.36|3211.36|3249.38|3211.38|3245.67|3207.67|240
1602040200000|2020-10-07 03:10:00|3249.39|3211.39|3247.97|3209.97|3249.67|3211.67|3247.6|3209.6|227
1602040500000|2020-10-07 03:15:00|3247.99|3209.99|3247.81|3209.81|3251.43|3213.43|3247.81|3209.81|259
1602040800000|2020-10-07 03:20:00|3247.79|3209.79|3237.16|3199.16|3247.81|3209.81|3235.15|3197.15|274
1602041100000|2020-10-07 03:25:00|3237.12|3199.12|3238.96|3200.96|3239.6|3201.6|3235.71|3197.71|273
1602041400000|2020-10-07 03:30:00|3239.02|3201.02|3246.29|3208.29|3248.74|3210.74|3238.65|3200.65|274
1602041700000|2020-10-07 03:35:00|3246.26|3208.26|3246.58|3208.58|3248.4|3210.4|3246.26|3208.26|264
1602042000000|2020-10-07 03:40:00|3246.57|3208.57|3241.12|3203.12|3246.57|3208.57|3241.12|3203.12|268
1602042300000|2020-10-07 03:45:00|3241.1|3203.1|3245.62|3207.62|3245.62|3207.62|3240.79|3202.79|263
1602042600000|2020-10-07 03:50:00|3245.64|3207.64|3243.48|3205.48|3248.71|3210.71|3243.2|3205.2|256
1602042900000|2020-10-07 03:55:00|3243.47|3205.47|3242.63|3204.63|3246.33|3208.33|3241.57|3203.57|262
1602043200000|2020-10-07 04:00:00|3242.49|3204.49|3241.27|3203.27|3242.49|3204.49|3238.41|3200.41|259
1602043500000|2020-10-07 04:05:00|3241.16|3203.16|3244.07|3206.07|3246.19|3208.19|3240.95|3202.95|271
1602043800000|2020-10-07 04:10:00|3244.03|3206.03|3242.22|3204.22|3244.81|3206.81|3242.15|3204.15|242
1602044100000|2020-10-07 04:15:00|3242.12|3204.12|3241.32|3203.32|3242.56|3204.56|3239.25|3201.25|237
1602044400000|2020-10-07 04:20:00|3241.31|3203.31|3248.37|3210.37|3248.97|3210.97|3241.22|3203.22|258
1602044700000|2020-10-07 04:25:00|3248.5|3210.5|3254.82|3216.82|3254.82|3216.82|3248.5|3210.5|269
1602045000000|2020-10-07 04:30:00|3254.88|3216.88|3252.58|3214.58|3255.27|3217.27|3251.44|3213.44|260
1602045300000|2020-10-07 04:35:00|3252.59|3214.59|3251.51|3213.51|3252.88|3214.88|3249.71|3211.71|238
1602045600000|2020-10-07 04:40:00|3251.64|3213.64|3249.01|3211.01|3251.91|3213.91|3246.34|3208.34|258
1602045900000|2020-10-07 04:45:00|3248.99|3210.99|3251.02|3213.02|3252.29|3214.29|3248.36|3210.36|257
1602046200000|2020-10-07 04:50:00|3251.05|3213.05|3253.77|3215.77|3253.88|3215.88|3249.76|3211.76|262
1602046500000|2020-10-07 04:55:00|3253.73|3215.73|3252.36|3214.36|3253.73|3215.73|3249.36|3211.36|263
1602046800000|2020-10-07 05:00:00|3252.33|3214.33|3245.97|3207.97|3256.04|3218.04|3245.94|3207.94|272
1602047100000|2020-10-07 05:05:00|3245.95|3207.95|3247.13|3209.13|3248.31|3210.31|3244.27|3206.27|266
1602047400000|2020-10-07 05:10:00|3247.15|3209.15|3257.48|3219.48|3257.69|3219.69|3247.11|3209.11|272
1602047700000|2020-10-07 05:15:00|3257.52|3219.52|3257.85|3219.85|3260.39|3222.39|3256.14|3218.14|275
1602048000000|2020-10-07 05:20:00|3257.83|3219.83|3260.04|3222.04|3260.04|3222.04|3257.83|3219.83|268
1602048300000|2020-10-07 05:25:00|3260.03|3222.03|3263.4|3225.4|3265.76|3227.76|3259.1|3221.1|266
1602048600000|2020-10-07 05:30:00|3263.47|3225.47|3259.03|3221.03|3263.63|3225.63|3258.81|3220.81|255
1602048900000|2020-10-07 05:35:00|3258.99|3220.99|3261.74|3223.74|3261.74|3223.74|3257.2|3219.2|267
1602049200000|2020-10-07 05:40:00|3261.75|3223.75|3269.34|3231.34|3269.38|3231.38|3261.75|3223.75|272
1602049500000|2020-10-07 05:45:00|3269.48|3231.48|3268.33|3230.33|3269.57|3231.57|3265.35|3227.35|258
1602049800000|2020-10-07 05:50:00|3268.34|3230.34|3267.23|3229.23|3268.63|3230.63|3265.34|3227.34|254
1602050100000|2020-10-07 05:55:00|3267.19|3229.19|3263.29|3225.29|3268.07|3230.07|3263.21|3225.21|254
1602050400000|2020-10-07 06:00:00|3263.15|3225.15|3266.4|3228.4|3266.46|3228.46|3263.05|3225.05|267
1602050700000|2020-10-07 06:05:00|3266.38|3228.38|3263.49|3225.49|3266.52|3228.52|3263.41|3225.41|229
1602051000000|2020-10-07 06:10:00|3263.48|3225.48|3260.52|3222.52|3263.48|3225.48|3260.52|3222.52|259
1602051300000|2020-10-07 06:15:00|3260.51|3222.51|3263.25|3225.25|3263.32|3225.32|3260.39|3222.39|248
1602051600000|2020-10-07 06:20:00|3263.23|3225.23|3271.16|3233.16|3272.94|3234.94|3263.17|3225.17|272
1602051900000|2020-10-07 06:25:00|3271.19|3233.19|3264.53|3226.53|3271.19|3233.19|3263.92|3225.92|271
1602052200000|2020-10-07 06:30:00|3264.62|3226.62|3261.64|3223.64|3265.53|3227.53|3261.64|3223.64|249
1602052500000|2020-10-07 06:35:00|3261.69|3223.69|3267.05|3229.05|3267.05|3229.05|3261.58|3223.58|248
1602052800000|2020-10-07 06:40:00|3267.15|3229.15|3266.34|3228.34|3267.8|3229.8|3265.48|3227.48|254
1602053100000|2020-10-07 06:45:00|3266.33|3228.33|3269.22|3231.22|3269.37|3231.37|3266.2|3228.2|248
1602053400000|2020-10-07 06:50:00|3269.24|3231.24|3272.7|3234.7|3272.8|3234.8|3268.06|3230.06|253
1602053700000|2020-10-07 06:55:00|3272.71|3234.71|3274.36|3236.36|3275.75|3237.75|3272.19|3234.19|268
1602054000000|2020-10-07 07:00:00|3274.34|3236.34|3267.72|3229.72|3274.99|3236.99|3267.61|3229.61|266
1602054300000|2020-10-07 07:05:00|3267.75|3229.75|3271.9|3233.9|3271.92|3233.92|3267.39|3229.39|259
1602054600000|2020-10-07 07:10:00|3271.87|3233.87|3276.1|3238.1|3278.13|3240.13|3270.09|3232.09|263
1602054900000|2020-10-07 07:15:00|3276|3238|3272.49|3234.49|3278.14|3240.14|3272.49|3234.49|267
1602055200000|2020-10-07 07:20:00|3272.48|3234.48|3266.88|3228.88|3272.48|3234.48|3266.74|3228.74|264
1602055500000|2020-10-07 07:25:00|3266.75|3228.75|3267.14|3229.14|3269.67|3231.67|3266.04|3228.04|270
1602055800000|2020-10-07 07:30:00|3267.16|3229.16|3268.93|3230.93|3269.16|3231.16|3266.73|3228.73|267
1602056100000|2020-10-07 07:35:00|3268.95|3230.95|3265.68|3227.68|3269.47|3231.47|3264.57|3226.57|268
1602056400000|2020-10-07 07:40:00|3265.74|3227.74|3263.93|3225.93|3266.77|3228.77|3262.83|3224.83|259
1602056700000|2020-10-07 07:45:00|3263.94|3225.94|3265.7|3227.7|3265.7|3227.7|3262.54|3224.54|260
1602057000000|2020-10-07 07:50:00|3265.72|3227.72|3267.64|3229.64|3267.64|3229.64|3265.34|3227.34|232
1602057300000|2020-10-07 07:55:00|3267.82|3229.82|3270.21|3232.21|3270.33|3232.33|3267.82|3229.82|239
1602057600000|2020-10-07 08:00:00|3270.17|3232.17|3266|3228|3273.7|3235.7|3265.79|3227.79|257
1602057900000|2020-10-07 08:05:00|3266.01|3228.01|3263.56|3225.56|3266.75|3228.75|3262.05|3224.05|258
1602058200000|2020-10-07 08:10:00|3263.64|3225.64|3261|3223|3263.65|3225.65|3261|3223|257
1602058500000|2020-10-07 08:15:00|3260.93|3222.93|3263.04|3225.04|3263.15|3225.15|3260.83|3222.83|235
1602058800000|2020-10-07 08:20:00|3263.01|3225.01|3264.46|3226.46|3267.7|3229.7|3263.01|3225.01|267
1602059100000|2020-10-07 08:25:00|3264.47|3226.47|3260.48|3222.48|3265.11|3227.11|3260.46|3222.46|245
1602059400000|2020-10-07 08:30:00|3260.52|3222.52|3262.79|3224.79|3262.84|3224.84|3259.6|3221.6|228
1602059700000|2020-10-07 08:35:00|3262.78|3224.78|3263.9|3225.9|3268.14|3230.14|3262.78|3224.78|250
1602060000000|2020-10-07 08:40:00|3263.88|3225.88|3262.19|3224.19|3264.28|3226.28|3260.84|3222.84|254
1602060300000|2020-10-07 08:45:00|3262.22|3224.22|3261.77|3223.77|3263.1|3225.1|3261.01|3223.01|254
1602060600000|2020-10-07 08:50:00|3261.86|3223.86|3263.54|3225.54|3263.97|3225.97|3261.48|3223.48|245
1602060900000|2020-10-07 08:55:00|3263.55|3225.55|3265.2|3227.2|3265.31|3227.31|3262.42|3224.42|250
1602061200000|2020-10-07 09:00:00|3265.3|3227.3|3265.21|3227.21|3266.39|3228.39|3263.09|3225.09|261
1602061500000|2020-10-07 09:05:00|3265.19|3227.19|3258.72|3220.72|3265.68|3227.68|3258.67|3220.67|254
1602061800000|2020-10-07 09:10:00|3258.7|3220.7|3253.91|3215.91|3258.7|3220.7|3253.66|3215.66|266
1602062100000|2020-10-07 09:15:00|3253.87|3215.87|3243.87|3205.87|3253.87|3215.87|3242.63|3204.63|279
1602062400000|2020-10-07 09:20:00|3243.94|3205.94|3250.05|3212.05|3250.18|3212.18|3243.94|3205.94|269
1602062700000|2020-10-07 09:25:00|3250.11|3212.11|3250.11|3212.11|3251.24|3213.24|3249.21|3211.21|274
1602063000000|2020-10-07 09:30:00|3250.13|3212.13|3254.75|3216.75|3254.75|3216.75|3249.18|3211.18|259
1602063300000|2020-10-07 09:35:00|3254.97|3216.97|3257.23|3219.23|3258.13|3220.13|3254.72|3216.72|251
1602063600000|2020-10-07 09:40:00|3257.19|3219.19|3260.36|3222.36|3261.38|3223.38|3255.59|3217.59|259
1602063900000|2020-10-07 09:45:00|3260.32|3222.32|3257.11|3219.11|3261.85|3223.85|3256.99|3218.99|263
1602064200000|2020-10-07 09:50:00|3257.15|3219.15|3256.57|3218.57|3259.63|3221.63|3255.94|3217.94|257
1602064500000|2020-10-07 09:55:00|3256.59|3218.59|3252.32|3214.32|3256.59|3218.59|3252.32|3214.32|255
1602064800000|2020-10-07 10:00:00|3252.3|3214.3|3249.9|3211.9|3252.45|3214.45|3249.9|3211.9|257
1602065100000|2020-10-07 10:05:00|3249.87|3211.87|3250.48|3212.48|3250.55|3212.55|3249.45|3211.45|242
1602065400000|2020-10-07 10:10:00|3250.4|3212.4|3254.47|3216.47|3257.08|3219.08|3250.32|3212.32|264
1602065700000|2020-10-07 10:15:00|3254.5|3216.5|3253.55|3215.55|3254.75|3216.75|3251.92|3213.92|257
1602066000000|2020-10-07 10:20:00|3253.51|3215.51|3248.3|3210.3|3253.51|3215.51|3248.3|3210.3|262
1602066300000|2020-10-07 10:25:00|3248.26|3210.26|3250.76|3212.76|3251.19|3213.19|3247.53|3209.53|238
1602066600000|2020-10-07 10:30:00|3250.73|3212.73|3249.6|3211.6|3250.73|3212.73|3248.77|3210.77|252
1602066900000|2020-10-07 10:35:00|3249.61|3211.61|3245.64|3207.64|3249.62|3211.62|3242.7|3204.7|270
1602067200000|2020-10-07 10:40:00|3245.65|3207.65|3241.8|3203.8|3245.79|3207.79|3241.79|3203.79|258
1602067500000|2020-10-07 10:45:00|3241.78|3203.78|3247.37|3209.37|3247.4|3209.4|3241.44|3203.44|265
1602067800000|2020-10-07 10:50:00|3247.32|3209.32|3249.05|3211.05|3249.23|3211.23|3246.59|3208.59|258
1602068100000|2020-10-07 10:55:00|3249.22|3211.22|3254.47|3216.47|3255.72|3217.72|3249.22|3211.22|250
1602068400000|2020-10-07 11:00:00|3254.51|3216.51|3255.2|3217.2|3255.86|3217.86|3253.89|3215.89|263
1602068700000|2020-10-07 11:05:00|3255.33|3217.33|3253.06|3215.06|3256.58|3218.58|3253.06|3215.06|259
1602069000000|2020-10-07 11:10:00|3253.03|3215.03|3247.52|3209.52|3253.15|3215.15|3247.49|3209.49|245
1602069300000|2020-10-07 11:15:00|3247.6|3209.6|3242.26|3204.26|3247.71|3209.71|3242.14|3204.14|263
1602069600000|2020-10-07 11:20:00|3242.18|3204.18|3244.56|3206.56|3244.63|3206.63|3241.03|3203.03|258
1602069900000|2020-10-07 11:25:00|3244.6|3206.6|3243.19|3205.19|3244.66|3206.66|3242.61|3204.61|242
1602070200000|2020-10-07 11:30:00|3243.15|3205.15|3247.4|3209.4|3247.4|3209.4|3243.15|3205.15|248
1602070500000|2020-10-07 11:35:00|3247.45|3209.45|3247.28|3209.28|3247.96|3209.96|3246.73|3208.73|247
1602070800000|2020-10-07 11:40:00|3247.22|3209.22|3250.72|3212.72|3250.98|3212.98|3247.09|3209.09|247
1602071100000|2020-10-07 11:45:00|3250.73|3212.73|3253.34|3215.34|3253.93|3215.93|3250.54|3212.54|254
1602071400000|2020-10-07 11:50:00|3253.32|3215.32|3255.17|3217.17|3256.85|3218.85|3253.29|3215.29|254
1602071700000|2020-10-07 11:55:00|3255.21|3217.21|3253.12|3215.12|3255.67|3217.67|3252.15|3214.15|244
1602072000000|2020-10-07 12:00:00|3253.1|3215.1|3262.8|3224.8|3263.48|3225.48|3253.04|3215.04|272
1602072300000|2020-10-07 12:05:00|3262.77|3224.77|3265.51|3227.51|3266.31|3228.31|3262.08|3224.08|267
1602072600000|2020-10-07 12:10:00|3265.39|3227.39|3265.84|3227.84|3266|3228|3264.58|3226.58|233
1602072900000|2020-10-07 12:15:00|3265.89|3227.89|3268.53|3230.53|3271.45|3233.45|3265.89|3227.89|266
1602073200000|2020-10-07 12:20:00|3268.5|3230.5|3266.19|3228.19|3269.93|3231.93|3266.11|3228.11|259
1602073500000|2020-10-07 12:25:00|3266.24|3228.24|3266.18|3228.18|3267.04|3229.04|3265.25|3227.25|251
1602073800000|2020-10-07 12:30:00|3266.19|3228.19|3265.62|3227.62|3267.07|3229.07|3265.51|3227.51|257
1602074100000|2020-10-07 12:35:00|3265.63|3227.63|3268.22|3230.22|3268.22|3230.22|3264.07|3226.07|249
1602074400000|2020-10-07 12:40:00|3268.23|3230.23|3270.89|3232.89|3270.89|3232.89|3267.96|3229.96|252
1602074700000|2020-10-07 12:45:00|3270.93|3232.93|3269.72|3231.72|3272.18|3234.18|3269|3231|272
1602075000000|2020-10-07 12:50:00|3269.74|3231.74|3267.85|3229.85|3270.23|3232.23|3267.53|3229.53|246
1602075300000|2020-10-07 12:55:00|3267.88|3229.88|3271.06|3233.06|3272.06|3234.06|3267.88|3229.88|268
1602075600000|2020-10-07 13:00:00|3271|3233|3275.54|3237.54|3275.75|3237.75|3271|3233|268
1602075900000|2020-10-07 13:05:00|3275.53|3237.53|3271.13|3233.13|3276.05|3238.05|3270.98|3232.98|266
1602076200000|2020-10-07 13:10:00|3271.11|3233.11|3274.4|3236.4|3275.1|3237.1|3271.08|3233.08|272
1602076500000|2020-10-07 13:15:00|3274.25|3236.25|3279.93|3241.93|3280.03|3242.03|3274.03|3236.03|275
1602076800000|2020-10-07 13:20:00|3279.9|3241.9|3279.84|3241.84|3279.9|3241.9|3278.62|3240.62|257
1602077100000|2020-10-07 13:25:00|3279.73|3241.73|3276.38|3238.38|3279.77|3241.77|3274.51|3236.51|265
1602077400000|2020-10-07 13:30:00|3276.4|3238.4|3284.58|3246.58|3284.58|3246.58|3276.4|3238.4|279
1602077700000|2020-10-07 13:35:00|3284.6|3246.6|3284.6|3246.6|3284.93|3246.93|3283.27|3245.27|269
1602078000000|2020-10-07 13:40:00|3284.3|3246.3|3281.79|3243.79|3284.42|3246.42|3281.08|3243.08|258
1602078300000|2020-10-07 13:45:00|3281.81|3243.81|3278.14|3240.14|3281.82|3243.82|3277.19|3239.19|258
1602078600000|2020-10-07 13:50:00|3278.1|3240.1|3277.03|3239.03|3278.69|3240.69|3276.57|3238.57|244
1602078900000|2020-10-07 13:55:00|3277.07|3239.07|3277.48|3239.48|3278.56|3240.56|3276.56|3238.56|264
1602079200000|2020-10-07 14:00:00|3277.47|3239.47|3270.96|3232.96|3278.62|3240.62|3270.86|3232.86|273
1602079500000|2020-10-07 14:05:00|3270.97|3232.97|3273.17|3235.17|3273.19|3235.19|3268.85|3230.85|274
1602079800000|2020-10-07 14:10:00|3273.23|3235.23|3264.49|3226.49|3273.57|3235.57|3264.38|3226.38|265
1602080100000|2020-10-07 14:15:00|3264.65|3226.65|3271.09|3233.09|3271.86|3233.86|3264.65|3226.65|255
1602080400000|2020-10-07 14:20:00|3271.18|3233.18|3272.18|3234.18|3274.93|3236.93|3271.18|3233.18|257
1602080700000|2020-10-07 14:25:00|3272.19|3234.19|3273.19|3235.19|3273.29|3235.29|3270.12|3232.12|249
1602081000000|2020-10-07 14:30:00|3273.17|3235.17|3274.65|3236.65|3275.05|3237.05|3273.12|3235.12|258
1602081300000|2020-10-07 14:35:00|3274.64|3236.64|3273.79|3235.79|3275.26|3237.26|3273.47|3235.47|231
1602081600000|2020-10-07 14:40:00|3273.84|3235.84|3272.79|3234.79|3273.95|3235.95|3271.41|3233.41|228
1602081900000|2020-10-07 14:45:00|3272.81|3234.81|3275.51|3237.51|3275.58|3237.58|3272.81|3234.81|239
1602082200000|2020-10-07 14:50:00|3275.47|3237.47|3276.34|3238.34|3276.85|3238.85|3275.3|3237.3|242
1602082500000|2020-10-07 14:55:00|3276.33|3238.33|3276.88|3238.88|3276.95|3238.95|3275.9|3237.9|233
1602082800000|2020-10-07 15:00:00|3276.89|3238.89|3273.33|3235.33|3279.78|3241.78|3273.33|3235.33|268
1602083100000|2020-10-07 15:05:00|3273.29|3235.29|3276.35|3238.35|3276.54|3238.54|3272.21|3234.21|265
1602083400000|2020-10-07 15:10:00|3276.36|3238.36|3277.59|3239.59|3279.42|3241.42|3276.36|3238.36|249
1602083700000|2020-10-07 15:15:00|3277.46|3239.46|3279|3241|3280.62|3242.62|3276.99|3238.99|261
1602084000000|2020-10-07 15:20:00|3279.04|3241.04|3295.49|3257.49|3298.09|3260.09|3278.56|3240.56|285
1602084300000|2020-10-07 15:25:00|3295.4|3257.4|3295.24|3257.24|3297.1|3259.1|3291.78|3253.78|280
1602084600000|2020-10-07 15:30:00|3295.25|3257.25|3296.78|3258.78|3303.34|3265.34|3295.25|3257.25|282
1602084900000|2020-10-07 15:35:00|3296.67|3258.67|3292.39|3254.39|3296.75|3258.75|3292.02|3254.02|277
1602085200000|2020-10-07 15:40:00|3292.4|3254.4|3291.53|3253.53|3293.18|3255.18|3288.42|3250.42|271
1602085500000|2020-10-07 15:45:00|3291.43|3253.43|3296.08|3258.08|3300.8|3262.8|3291.05|3253.05|283
1602085800000|2020-10-07 15:50:00|3296.16|3258.16|3285.93|3247.93|3296.63|3258.63|3285.93|3247.93|289
1602086100000|2020-10-07 15:55:00|3285.98|3247.98|3285.6|3247.6|3288.44|3250.44|3285.29|3247.29|272
1602086400000|2020-10-07 16:00:00|3285.65|3247.65|3274.95|3236.95|3286.83|3248.83|3274.95|3236.95|278
1602086700000|2020-10-07 16:05:00|3274.71|3236.71|3274.41|3236.41|3278.79|3240.79|3266.18|3228.18|289
1602087000000|2020-10-07 16:10:00|3274.29|3236.29|3276.72|3238.72|3276.83|3238.83|3273.94|3235.94|265
1602087300000|2020-10-07 16:15:00|3276.79|3238.79|3271.56|3233.56|3278.09|3240.09|3270.61|3232.61|274
1602087600000|2020-10-07 16:20:00|3271.7|3233.7|3274.05|3236.05|3274.37|3236.37|3271.17|3233.17|278
1602087900000|2020-10-07 16:25:00|3274.01|3236.01|3264.14|3226.14|3274.01|3236.01|3263.3|3225.3|278
1602088200000|2020-10-07 16:30:00|3264.23|3226.23|3271.24|3233.24|3271.39|3233.39|3264.22|3226.22|265
1602088500000|2020-10-07 16:35:00|3271.27|3233.27|3271.46|3233.46|3272.38|3234.38|3269.66|3231.66|264
1602088800000|2020-10-07 16:40:00|3271.44|3233.44|3270.16|3232.16|3271.84|3233.84|3265.89|3227.89|262
1602089100000|2020-10-07 16:45:00|3270.12|3232.12|3271.41|3233.41|3271.6|3233.6|3269.89|3231.89|240
1602089400000|2020-10-07 16:50:00|3271.45|3233.45|3271.48|3233.48|3273.26|3235.26|3270.6|3232.6|246
1602089700000|2020-10-07 16:55:00|3271.46|3233.46|3272.59|3234.59|3272.59|3234.59|3269.71|3231.71|254
1602090000000|2020-10-07 17:00:00|3272.6|3234.6|3273.8|3235.8|3276.97|3238.97|3272.6|3234.6|257
1602090300000|2020-10-07 17:05:00|3273.7|3235.7|3272.42|3234.42|3274.11|3236.11|3271.37|3233.37|254
1602090600000|2020-10-07 17:10:00|3272.43|3234.43|3271.2|3233.2|3273.49|3235.49|3271.18|3233.18|240
1602090900000|2020-10-07 17:15:00|3271.18|3233.18|3266.23|3228.23|3271.2|3233.2|3264.14|3226.14|265
1602091200000|2020-10-07 17:20:00|3266.32|3228.32|3272.3|3234.3|3272.3|3234.3|3266.32|3228.32|250
1602091500000|2020-10-07 17:25:00|3272.29|3234.29|3269.68|3231.68|3272.35|3234.35|3269.12|3231.12|239
1602091800000|2020-10-07 17:30:00|3269.7|3231.7|3270.6|3232.6|3271.85|3233.85|3269.69|3231.69|253
1602092100000|2020-10-07 17:35:00|3270.59|3232.59|3275.83|3237.83|3277.14|3239.14|3270.56|3232.56|265
1602092400000|2020-10-07 17:40:00|3275.82|3237.82|3284.7|3246.7|3284.75|3246.75|3275.1|3237.1|269
1602092700000|2020-10-07 17:45:00|3284.63|3246.63|3281.48|3243.48|3285.3|3247.3|3280.41|3242.41|270
1602093000000|2020-10-07 17:50:00|3281.44|3243.44|3282.83|3244.83|3283.91|3245.91|3281.42|3243.42|263
1602093300000|2020-10-07 17:55:00|3282.79|3244.79|3281.59|3243.59|3284.16|3246.16|3281.57|3243.57|252
1602093600000|2020-10-07 18:00:00|3281.57|3243.57|3286.51|3248.51|3287.06|3249.06|3281.57|3243.57|256
1602093900000|2020-10-07 18:05:00|3286.48|3248.48|3285.53|3247.53|3286.48|3248.48|3281.68|3243.68|262
1602094200000|2020-10-07 18:10:00|3285.52|3247.52|3287.27|3249.27|3288.79|3250.79|3285.34|3247.34|251
1602094500000|2020-10-07 18:15:00|3287.24|3249.24|3292.52|3254.52|3292.52|3254.52|3287.2|3249.2|265
1602094800000|2020-10-07 18:20:00|3292.62|3254.62|3295.3|3257.3|3297.64|3259.64|3292.62|3254.62|275
1602095100000|2020-10-07 18:25:00|3295.33|3257.33|3298.56|3260.56|3298.56|3260.56|3295.07|3257.07|250
1602095400000|2020-10-07 18:30:00|3298.68|3260.68|3295.39|3257.39|3298.86|3260.86|3295.05|3257.05|266
1602095700000|2020-10-07 18:35:00|3295.41|3257.41|3292.79|3254.79|3296.03|3258.03|3292.77|3254.77|256
1602096000000|2020-10-07 18:40:00|3292.83|3254.83|3293.25|3255.25|3295.31|3257.31|3292.66|3254.66|247
1602096300000|2020-10-07 18:45:00|3293.22|3255.22|3295.32|3257.32|3295.53|3257.53|3293.02|3255.02|240
1602096600000|2020-10-07 18:50:00|3295.33|3257.33|3294.2|3256.2|3295.7|3257.7|3293.05|3255.05|222
1602096900000|2020-10-07 18:55:00|3294.21|3256.21|3293.93|3255.93|3295.19|3257.19|3293.11|3255.11|252
1602097200000|2020-10-07 19:00:00|3293.91|3255.91|3294.87|3256.87|3295.82|3257.82|3293.75|3255.75|252
1602097500000|2020-10-07 19:05:00|3294.82|3256.82|3296.06|3258.06|3296.46|3258.46|3294.76|3256.76|243
1602097800000|2020-10-07 19:10:00|3296.04|3258.04|3299.04|3261.04|3303.06|3265.06|3295.96|3257.96|275
1602098100000|2020-10-07 19:15:00|3298.99|3260.99|3297.07|3259.07|3299.33|3261.33|3295.42|3257.42|271
1602098400000|2020-10-07 19:20:00|3297|3259|3296.92|3258.92|3298.33|3260.33|3296.29|3258.29|237
1602098700000|2020-10-07 19:25:00|3296.85|3258.85|3294.26|3256.26|3297.04|3259.04|3293.84|3255.84|254
1602099000000|2020-10-07 19:30:00|3294.24|3256.24|3291.76|3253.76|3295.1|3257.1|3291.71|3253.71|235
1602099300000|2020-10-07 19:35:00|3291.83|3253.83|3292.24|3254.24|3293.05|3255.05|3291.39|3253.39|251
1602099600000|2020-10-07 19:40:00|3292.22|3254.22|3293.26|3255.26|3293.9|3255.9|3292.22|3254.22|235
1602099900000|2020-10-07 19:45:00|3293.3|3255.3|3294.03|3256.03|3294.71|3256.71|3292.99|3254.99|240
1602100200000|2020-10-07 19:50:00|3293.99|3255.99|3295.48|3257.48|3295.65|3257.65|3293.99|3255.99|244
1602100500000|2020-10-07 19:55:00|3295.54|3257.54|3290.53|3252.53|3295.78|3257.78|3290.47|3252.47|261
1602100800000|2020-10-07 20:00:00|3290.47|3252.47|3289.93|3251.93|3290.5|3252.5|3288.13|3250.13|251
1602101100000|2020-10-07 20:05:00|3289.94|3251.94|3291.33|3253.33|3291.72|3253.72|3289.74|3251.74|230
1602101400000|2020-10-07 20:10:00|3291.31|3253.31|3292.09|3254.09|3293.43|3255.43|3291.27|3253.27|249
1602101700000|2020-10-07 20:15:00|3292.08|3254.08|3292.6|3254.6|3293.31|3255.31|3291.99|3253.99|237
1602102000000|2020-10-07 20:20:00|3292.65|3254.65|3289.06|3251.06|3292.65|3254.65|3289.06|3251.06|234
1602102300000|2020-10-07 20:25:00|3289.01|3251.01|3289.61|3251.61|3289.62|3251.62|3288.49|3250.49|225
1602102600000|2020-10-07 20:30:00|3289.62|3251.62|3296.93|3258.93|3297.54|3259.54|3289.62|3251.62|260
1602102900000|2020-10-07 20:35:00|3296.94|3258.94|3298.92|3260.92|3300.38|3262.38|3296.38|3258.38|253
1602103200000|2020-10-07 20:40:00|3298.95|3260.95|3296.09|3258.09|3299.11|3261.11|3296.01|3258.01|236
1602103500000|2020-10-07 20:45:00|3296.13|3258.13|3292.52|3254.52|3296.18|3258.18|3292.36|3254.36|247
1602103800000|2020-10-07 20:50:00|3292.6|3254.6|3295.48|3257.48|3296.13|3258.13|3292.56|3254.56|247
1602104100000|2020-10-07 20:55:00|3295.4|3257.4|3292.51|3254.51|3295.41|3257.41|3291.96|3253.96|252
1602104400000|2020-10-07 21:00:00|3292.38|3254.38|3288.26|3250.26|3292.38|3254.38|3288.02|3250.02|246
1602104700000|2020-10-07 21:05:00|3288.24|3250.24|3291.68|3253.68|3291.78|3253.78|3287.99|3249.99|262
1602105000000|2020-10-07 21:10:00|3291.6|3253.6|3290.37|3252.37|3291.6|3253.6|3290.07|3252.07|252
1602105300000|2020-10-07 21:15:00|3290.38|3252.38|3291.12|3253.12|3291.72|3253.72|3290.38|3252.38|237
1602105600000|2020-10-07 21:20:00|3291.15|3253.15|3291.87|3253.87|3291.87|3253.87|3290.32|3252.32|242
1602105900000|2020-10-07 21:25:00|3291.91|3253.91|3291.66|3253.66|3292.3|3254.3|3291.58|3253.58|238
1602106200000|2020-10-07 21:30:00|3291.69|3253.69|3292.89|3254.89|3293.06|3255.06|3291.12|3253.12|247
1602106500000|2020-10-07 21:35:00|3292.93|3254.93|3291.41|3253.41|3292.93|3254.93|3291.26|3253.26|216
1602106800000|2020-10-07 21:40:00|3291.38|3253.38|3289.39|3251.39|3291.42|3253.42|3289.38|3251.38|234
1602107100000|2020-10-07 21:45:00|3289.41|3251.41|3288.52|3250.52|3289.48|3251.48|3288.48|3250.48|230
1602107400000|2020-10-07 21:50:00|3288.53|3250.53|3286.5|3248.5|3288.54|3250.54|3286.47|3248.47|235
1602107700000|2020-10-07 21:55:00|3286.49|3248.49|3286.35|3248.35|3286.66|3248.66|3286.1|3248.1|216
1602108000000|2020-10-07 22:00:00|3286.37|3248.37|3287.99|3249.99|3288.07|3250.07|3286.26|3248.26|228
1602108300000|2020-10-07 22:05:00|3288.02|3250.02|3287.62|3249.62|3288.29|3250.29|3287.32|3249.32|247
1602108600000|2020-10-07 22:10:00|3287.54|3249.54|3284.65|3246.65|3287.9|3249.9|3284.54|3246.54|251
1602108900000|2020-10-07 22:15:00|3284.63|3246.63|3282.61|3244.61|3285.15|3247.15|3282.46|3244.46|241
1602109200000|2020-10-07 22:20:00|3282.63|3244.63|3284.22|3246.22|3284.23|3246.23|3281.84|3243.84|240
1602109500000|2020-10-07 22:25:00|3284.2|3246.2|3280.6|3242.6|3284.32|3246.32|3280.6|3242.6|244
1602109800000|2020-10-07 22:30:00|3280.55|3242.55|3284.2|3246.2|3284.22|3246.22|3280.48|3242.48|248
1602110100000|2020-10-07 22:35:00|3284.38|3246.38|3283.23|3245.23|3285.4|3247.4|3282.62|3244.62|230
1602110400000|2020-10-07 22:40:00|3283.26|3245.26|3280.45|3242.45|3283.31|3245.31|3278.97|3240.97|244
1602110700000|2020-10-07 22:45:00|3280.49|3242.49|3281.79|3243.79|3282.6|3244.6|3280.46|3242.46|234
1602111000000|2020-10-07 22:50:00|3281.77|3243.77|3286.36|3248.36|3286.36|3248.36|3281.59|3243.59|260
1602111300000|2020-10-07 22:55:00|3286.4|3248.4|3288.98|3250.98|3290.03|3252.03|3286.18|3248.18|243
1602111600000|2020-10-07 23:00:00|3288.99|3250.99|3286.6|3248.6|3289|3251|3286.59|3248.59|224
1602111900000|2020-10-07 23:05:00|3286.57|3248.57|3286.64|3248.64|3288.79|3250.79|3285.43|3247.43|242
1602112200000|2020-10-07 23:10:00|3286.62|3248.62|3286.26|3248.26|3288.34|3250.34|3286.16|3248.16|220
1602112500000|2020-10-07 23:15:00|3286.28|3248.28|3287.34|3249.34|3288.11|3250.11|3285.87|3247.87|238
1602112800000|2020-10-07 23:20:00|3287.31|3249.31|3286.97|3248.97|3287.53|3249.53|3286|3248|223
1602113100000|2020-10-07 23:25:00|3287.02|3249.02|3290.32|3252.32|3290.32|3252.32|3287.02|3249.02|214
1602113400000|2020-10-07 23:30:00|3290.33|3252.33|3288.56|3250.56|3290.44|3252.44|3287.8|3249.8|238
1602113700000|2020-10-07 23:35:00|3288.57|3250.57|3293.95|3255.95|3293.98|3255.98|3288.57|3250.57|241
1602114000000|2020-10-07 23:40:00|3293.92|3255.92|3296.31|3258.31|3296.34|3258.34|3293.79|3255.79|219
1602114300000|2020-10-07 23:45:00|3296.3|3258.3|3293.8|3255.8|3296.36|3258.36|3293.72|3255.72|252
1602114600000|2020-10-07 23:50:00|3293.73|3255.73|3293.77|3255.77|3293.77|3255.77|3291.5|3253.5|219
1602114900000|2020-10-07 23:55:00|3293.82|3255.82|3298.38|3260.38|3298.58|3260.58|3293.81|3255.81|262
1602115200000|2020-10-08 00:00:00|3298.36|3260.36|3291.84|3253.84|3300.15|3262.15|3291.84|3253.84|260
1602115500000|2020-10-08 00:05:00|3291.79|3253.79|3289.03|3251.03|3292.03|3254.03|3288.11|3250.11|267
1602115800000|2020-10-08 00:10:00|3289.06|3251.06|3289.9|3251.9|3290.05|3252.05|3288.34|3250.34|233
1602116100000|2020-10-08 00:15:00|3289.87|3251.87|3287.5|3249.5|3289.95|3251.95|3286.98|3248.98|248
1602116400000|2020-10-08 00:20:00|3287.49|3249.49|3287.51|3249.51|3288.21|3250.21|3287.11|3249.11|224
1602116700000|2020-10-08 00:25:00|3287.47|3249.47|3288.22|3250.22|3288.29|3250.29|3286.93|3248.93|245
1602117000000|2020-10-08 00:30:00|3288.2|3250.2|3285.84|3247.84|3288.35|3250.35|3285.84|3247.84|251
1602117300000|2020-10-08 00:35:00|3285.75|3247.75|3283.83|3245.83|3285.94|3247.94|3282.17|3244.17|260
1602117600000|2020-10-08 00:40:00|3283.82|3245.82|3281.38|3243.38|3283.84|3245.84|3280.06|3242.06|255
1602117900000|2020-10-08 00:45:00|3281.35|3243.35|3280.26|3242.26|3282.28|3244.28|3279.89|3241.89|247
1602118200000|2020-10-08 00:50:00|3280.3|3242.3|3280.8|3242.8|3281.19|3243.19|3279.97|3241.97|230
1602118500000|2020-10-08 00:55:00|3280.79|3242.79|3279.96|3241.96|3281.43|3243.43|3279.72|3241.72|245
1602118800000|2020-10-08 01:00:00|3280.08|3242.08|3276.15|3238.15|3280.12|3242.12|3276.15|3238.15|246
1602119100000|2020-10-08 01:05:00|3276.13|3238.13|3276.53|3238.53|3277.43|3239.43|3276.13|3238.13|243
1602119400000|2020-10-08 01:10:00|3276.54|3238.54|3280.17|3242.17|3281.34|3243.34|3276.54|3238.54|241
1602119700000|2020-10-08 01:15:00|3280.15|3242.15|3279.81|3241.81|3280.37|3242.37|3279.21|3241.21|222
1602120000000|2020-10-08 01:20:00|3279.82|3241.82|3273.58|3235.58|3279.82|3241.82|3273.53|3235.53|233
1602120300000|2020-10-08 01:25:00|3273.62|3235.62|3270.65|3232.65|3273.63|3235.63|3270.29|3232.29|263
1602120600000|2020-10-08 01:30:00|3270.66|3232.66|3270.35|3232.35|3270.7|3232.7|3268.45|3230.45|256
1602120900000|2020-10-08 01:35:00|3270.39|3232.39|3272.69|3234.69|3272.91|3234.91|3270.33|3232.33|230
1602121200000|2020-10-08 01:40:00|3272.67|3234.67|3274.4|3236.4|3274.4|3236.4|3271.57|3233.57|244
1602121500000|2020-10-08 01:45:00|3274.42|3236.42|3274.41|3236.41|3275.12|3237.12|3274.05|3236.05|240
1602121800000|2020-10-08 01:50:00|3274.4|3236.4|3275.6|3237.6|3275.6|3237.6|3274.19|3236.19|224
1602122100000|2020-10-08 01:55:00|3275.63|3237.63|3280.13|3242.13|3281.18|3243.18|3275.63|3237.63|251
1602122400000|2020-10-08 02:00:00|3280.14|3242.14|3277.45|3239.45|3280.24|3242.24|3277.07|3239.07|254
1602122700000|2020-10-08 02:05:00|3277.47|3239.47|3277.45|3239.45|3277.56|3239.56|3276.55|3238.55|211
1602123000000|2020-10-08 02:10:00|3277.46|3239.46|3277.32|3239.32|3277.71|3239.71|3275.89|3237.89|241
1602123300000|2020-10-08 02:15:00|3277.39|3239.39|3274.76|3236.76|3277.39|3239.39|3274.46|3236.46|241
1602123600000|2020-10-08 02:20:00|3274.74|3236.74|3274.89|3236.89|3274.89|3236.89|3272.55|3234.55|241
1602123900000|2020-10-08 02:25:00|3274.88|3236.88|3273.08|3235.08|3275.34|3237.34|3272.84|3234.84|244
1602124200000|2020-10-08 02:30:00|3273.01|3235.01|3274.43|3236.43|3274.67|3236.67|3271.32|3233.32|252
1602124500000|2020-10-08 02:35:00|3274.42|3236.42|3275.3|3237.3|3275.77|3237.77|3274.28|3236.28|238
1602124800000|2020-10-08 02:40:00|3275.31|3237.31|3275.4|3237.4|3275.56|3237.56|3274.17|3236.17|223
1602125100000|2020-10-08 02:45:00|3275.36|3237.36|3278.76|3240.76|3278.76|3240.76|3275.12|3237.12|247
1602125400000|2020-10-08 02:50:00|3278.78|3240.78|3278.64|3240.64|3280.13|3242.13|3278.31|3240.31|244
1602125700000|2020-10-08 02:55:00|3278.59|3240.59|3278.59|3240.59|3278.92|3240.92|3277.67|3239.67|225
1602126000000|2020-10-08 03:00:00|3278.56|3240.56|3278.21|3240.21|3278.82|3240.82|3276.38|3238.38|237
1602126300000|2020-10-08 03:05:00|3278.28|3240.28|3287.82|3249.82|3287.82|3249.82|3278.27|3240.27|262
1602126600000|2020-10-08 03:10:00|3287.87|3249.87|3290.22|3252.22|3290.22|3252.22|3286.63|3248.63|261
1602126900000|2020-10-08 03:15:00|3290.25|3252.25|3293.69|3255.69|3294.53|3256.53|3288.13|3250.13|261
1602127200000|2020-10-08 03:20:00|3293.65|3255.65|3291.01|3253.01|3294.07|3256.07|3290.62|3252.62|263
1602127500000|2020-10-08 03:25:00|3291|3253|3286.37|3248.37|3291.17|3253.17|3286.37|3248.37|263
1602127800000|2020-10-08 03:30:00|3286.36|3248.36|3283.97|3245.97|3286.36|3248.36|3283.71|3245.71|253
1602128100000|2020-10-08 03:35:00|3283.9|3245.9|3283.78|3245.78|3284.03|3246.03|3282.77|3244.77|241
1602128400000|2020-10-08 03:40:00|3283.8|3245.8|3284.56|3246.56|3284.57|3246.57|3283.2|3245.2|222
1602128700000|2020-10-08 03:45:00|3284.55|3246.55|3284.11|3246.11|3285.76|3247.76|3283.9|3245.9|237
1602129000000|2020-10-08 03:50:00|3284.13|3246.13|3282.06|3244.06|3284.16|3246.16|3281.73|3243.73|220
1602129300000|2020-10-08 03:55:00|3282.04|3244.04|3281.57|3243.57|3282.38|3244.38|3281.13|3243.13|234
1602129600000|2020-10-08 04:00:00|3281.53|3243.53|3277.84|3239.84|3281.53|3243.53|3277.64|3239.64|251
1602129900000|2020-10-08 04:05:00|3277.88|3239.88|3275|3237|3277.88|3239.88|3274.9|3236.9|247
1602130200000|2020-10-08 04:10:00|3274.85|3236.85|3276.1|3238.1|3276.7|3238.7|3273.73|3235.73|256
1602130500000|2020-10-08 04:15:00|3276.08|3238.08|3275.13|3237.13|3276.67|3238.67|3275.07|3237.07|240
1602130800000|2020-10-08 04:20:00|3275.16|3237.16|3278.15|3240.15|3278.16|3240.16|3274.91|3236.91|224
1602131100000|2020-10-08 04:25:00|3278.14|3240.14|3279.34|3241.34|3279.34|3241.34|3277.43|3239.43|200
1602131400000|2020-10-08 04:30:00|3279.37|3241.37|3280.11|3242.11|3280.11|3242.11|3279.08|3241.08|205
1602131700000|2020-10-08 04:35:00|3280.13|3242.13|3282.85|3244.85|3282.85|3244.85|3280.13|3242.13|192
1602132000000|2020-10-08 04:40:00|3282.86|3244.86|3284.5|3246.5|3284.72|3246.72|3282.86|3244.86|204
1602132300000|2020-10-08 04:45:00|3284.51|3246.51|3281.27|3243.27|3284.51|3246.51|3281.12|3243.12|222
1602132600000|2020-10-08 04:50:00|3281.29|3243.29|3282.39|3244.39|3282.41|3244.41|3281.24|3243.24|201
1602132900000|2020-10-08 04:55:00|3282.37|3244.37|3278.86|3240.86|3282.76|3244.76|3278.86|3240.86|228
1602133200000|2020-10-08 05:00:00|3278.96|3240.96|3269.02|3231.02|3279.08|3241.08|3268.66|3230.66|257
1602133500000|2020-10-08 05:05:00|3268.99|3230.99|3267.89|3229.89|3269.13|3231.13|3263.65|3225.65|272
1602133800000|2020-10-08 05:10:00|3267.83|3229.83|3265.81|3227.81|3268.14|3230.14|3265.51|3227.51|257
1602134100000|2020-10-08 05:15:00|3265.83|3227.83|3271.26|3233.26|3271.26|3233.26|3264.79|3226.79|268
1602134400000|2020-10-08 05:20:00|3271.34|3233.34|3267.04|3229.04|3272.27|3234.27|3266.96|3228.96|258
1602134700000|2020-10-08 05:25:00|3267.05|3229.05|3267.36|3229.36|3268.68|3230.68|3266.98|3228.98|235
1602135000000|2020-10-08 05:30:00|3267.44|3229.44|3268.63|3230.63|3270.47|3232.47|3267.1|3229.1|233
1602135300000|2020-10-08 05:35:00|3268.69|3230.69|3268.44|3230.44|3269.14|3231.14|3268.44|3230.44|235
1602135600000|2020-10-08 05:40:00|3268.28|3230.28|3264.8|3226.8|3268.31|3230.31|3264.75|3226.75|235
1602135900000|2020-10-08 05:45:00|3264.77|3226.77|3267.98|3229.98|3268.18|3230.18|3264.29|3226.29|244
1602136200000|2020-10-08 05:50:00|3267.97|3229.97|3262.29|3224.29|3267.97|3229.97|3261.92|3223.92|255
1602136500000|2020-10-08 05:55:00|3262.28|3224.28|3264.31|3226.31|3264.36|3226.36|3262.09|3224.09|255
1602136800000|2020-10-08 06:00:00|3264.32|3226.32|3268.25|3230.25|3268.25|3230.25|3262.5|3224.5|271
1602137100000|2020-10-08 06:05:00|3268.33|3230.33|3270.78|3232.78|3271|3233|3268.33|3230.33|245
1602137400000|2020-10-08 06:10:00|3270.79|3232.79|3272.05|3234.05|3272.31|3234.31|3270.66|3232.66|240
1602137700000|2020-10-08 06:15:00|3271.98|3233.98|3271.35|3233.35|3272.66|3234.66|3270.24|3232.24|247
1602138000000|2020-10-08 06:20:00|3271.39|3233.39|3271.19|3233.19|3272.88|3234.88|3271.17|3233.17|226
1602138300000|2020-10-08 06:25:00|3271.21|3233.21|3270.16|3232.16|3272.22|3234.22|3269.42|3231.42|259
1602138600000|2020-10-08 06:30:00|3270.15|3232.15|3270.71|3232.71|3272.54|3234.54|3269.95|3231.95|260
1602138900000|2020-10-08 06:35:00|3270.72|3232.72|3266.02|3228.02|3270.79|3232.79|3265.81|3227.81|256
1602139200000|2020-10-08 06:40:00|3265.99|3227.99|3263.05|3225.05|3266.24|3228.24|3263.05|3225.05|252
1602139500000|2020-10-08 06:45:00|3262.87|3224.87|3261.77|3223.77|3263.87|3225.87|3260.87|3222.87|260
1602139800000|2020-10-08 06:50:00|3261.76|3223.76|3266.75|3228.75|3266.75|3228.75|3261.76|3223.76|250
1602140100000|2020-10-08 06:55:00|3266.73|3228.73|3265.08|3227.08|3267.1|3229.1|3264.68|3226.68|236
1602140400000|2020-10-08 07:00:00|3265.07|3227.07|3258.15|3220.15|3265.07|3227.07|3258.12|3220.12|258
1602140700000|2020-10-08 07:05:00|3258.18|3220.18|3253.96|3215.96|3258.18|3220.18|3253.63|3215.63|260
1602141000000|2020-10-08 07:10:00|3253.92|3215.92|3238.6|3200.6|3253.92|3215.92|3227.4|3189.4|284
1602141300000|2020-10-08 07:15:00|3238.36|3200.36|3244.79|3206.79|3245.57|3207.57|3237.62|3199.62|281
1602141600000|2020-10-08 07:20:00|3244.88|3206.88|3235.45|3197.45|3245.08|3207.08|3235.04|3197.04|283
1602141900000|2020-10-08 07:25:00|3235.47|3197.47|3234.48|3196.48|3239.08|3201.08|3234.06|3196.06|261
1602142200000|2020-10-08 07:30:00|3234.46|3196.46|3239.09|3201.09|3239.14|3201.14|3233.91|3195.91|270
1602142500000|2020-10-08 07:35:00|3239.08|3201.08|3240.86|3202.86|3245.02|3207.02|3239.07|3201.07|271
1602142800000|2020-10-08 07:40:00|3240.84|3202.84|3240.51|3202.51|3241.58|3203.58|3236.87|3198.87|258
1602143100000|2020-10-08 07:45:00|3240.54|3202.54|3242.52|3204.52|3242.78|3204.78|3238.16|3200.16|270
1602143400000|2020-10-08 07:50:00|3242.54|3204.54|3242.74|3204.74|3244.92|3206.92|3242.4|3204.4|246
1602143700000|2020-10-08 07:55:00|3242.76|3204.76|3239.75|3201.75|3244.89|3206.89|3239.75|3201.75|246
1602144000000|2020-10-08 08:00:00|3239.87|3201.87|3241.36|3203.36|3241.39|3203.39|3235.06|3197.06|270
1602144300000|2020-10-08 08:05:00|3241.35|3203.35|3245.38|3207.38|3245.48|3207.48|3240.31|3202.31|256
1602144600000|2020-10-08 08:10:00|3245.37|3207.37|3243.82|3205.82|3245.45|3207.45|3243.82|3205.82|246
1602144900000|2020-10-08 08:15:00|3243.89|3205.89|3246.58|3208.58|3246.62|3208.62|3243.1|3205.1|264
1602145200000|2020-10-08 08:20:00|3246.43|3208.43|3243.01|3205.01|3246.46|3208.46|3240.84|3202.84|257
1602145500000|2020-10-08 08:25:00|3242.99|3204.99|3237.49|3199.49|3243.43|3205.43|3237.49|3199.49|260
1602145800000|2020-10-08 08:30:00|3237.55|3199.55|3242.51|3204.51|3242.66|3204.66|3237.45|3199.45|265
1602146100000|2020-10-08 08:35:00|3242.52|3204.52|3238.05|3200.05|3242.56|3204.56|3237.69|3199.69|239
1602146400000|2020-10-08 08:40:00|3238|3200|3237.33|3199.33|3238|3200|3235.53|3197.53|248
1602146700000|2020-10-08 08:45:00|3237.37|3199.37|3237.75|3199.75|3239.82|3201.82|3236.61|3198.61|243
1602147000000|2020-10-08 08:50:00|3237.81|3199.81|3235.86|3197.86|3237.85|3199.85|3235.83|3197.83|241
1602147300000|2020-10-08 08:55:00|3235.83|3197.83|3229|3191|3235.83|3197.83|3227.08|3189.08|269
1602147600000|2020-10-08 09:00:00|3228.96|3190.96|3235.42|3197.42|3235.42|3197.42|3219.49|3181.49|287
1602147900000|2020-10-08 09:05:00|3235.75|3197.75|3237.27|3199.27|3237.82|3199.82|3233.71|3195.71|265
1602148200000|2020-10-08 09:10:00|3237.25|3199.25|3230.92|3192.92|3237.27|3199.27|3230.71|3192.71|263
1602148500000|2020-10-08 09:15:00|3230.88|3192.88|3238.17|3200.17|3239.03|3201.03|3230.31|3192.31|281
1602148800000|2020-10-08 09:20:00|3238.11|3200.11|3233.39|3195.39|3238.3|3200.3|3233.39|3195.39|272
1602149100000|2020-10-08 09:25:00|3233.4|3195.4|3234.4|3196.4|3235.3|3197.3|3233.18|3195.18|250
1602149400000|2020-10-08 09:30:00|3234.47|3196.47|3237.18|3199.18|3238.48|3200.48|3234.41|3196.41|252
1602149700000|2020-10-08 09:35:00|3237.15|3199.15|3235.71|3197.71|3237.6|3199.6|3235.23|3197.23|239
1602150000000|2020-10-08 09:40:00|3235.68|3197.68|3233.23|3195.23|3235.68|3197.68|3233.03|3195.03|231
1602150300000|2020-10-08 09:45:00|3233.21|3195.21|3237.46|3199.46|3237.46|3199.46|3232.24|3194.24|248
1602150600000|2020-10-08 09:50:00|3237.51|3199.51|3235.2|3197.2|3237.53|3199.53|3234.72|3196.72|238
1602150900000|2020-10-08 09:55:00|3235.18|3197.18|3234.46|3196.46|3235.77|3197.77|3234.29|3196.29|221
1602151200000|2020-10-08 10:00:00|3234.49|3196.49|3235.6|3197.6|3235.77|3197.77|3232.14|3194.14|251
1602151500000|2020-10-08 10:05:00|3235.53|3197.53|3241.89|3203.89|3241.94|3203.94|3235.53|3197.53|246
1602151800000|2020-10-08 10:10:00|3241.93|3203.93|3243.59|3205.59|3244.02|3206.02|3241.84|3203.84|255
1602152100000|2020-10-08 10:15:00|3243.61|3205.61|3249.36|3211.36|3249.63|3211.63|3243.23|3205.23|240
1602152400000|2020-10-08 10:20:00|3249.35|3211.35|3257.89|3219.89|3258.36|3220.36|3248.57|3210.57|263
1602152700000|2020-10-08 10:25:00|3257.93|3219.93|3260.11|3222.11|3263.53|3225.53|3255.82|3217.82|281
1602153000000|2020-10-08 10:30:00|3260.12|3222.12|3261.65|3223.65|3261.93|3223.93|3258.51|3220.51|270
1602153300000|2020-10-08 10:35:00|3261.62|3223.62|3258.12|3220.12|3261.81|3223.81|3257.95|3219.95|247
1602153600000|2020-10-08 10:40:00|3258.13|3220.13|3260|3222|3260.25|3222.25|3257.14|3219.14|240
1602153900000|2020-10-08 10:45:00|3259.97|3221.97|3254.24|3216.24|3262.17|3224.17|3254.17|3216.17|260
1602154200000|2020-10-08 10:50:00|3254.29|3216.29|3254.3|3216.3|3256.07|3218.07|3253.85|3215.85|230
1602154500000|2020-10-08 10:55:00|3254.35|3216.35|3255.51|3217.51|3256.31|3218.31|3254.35|3216.35|254
1602154800000|2020-10-08 11:00:00|3255.49|3217.49|3253.05|3215.05|3255.52|3217.52|3251.49|3213.49|247
1602155100000|2020-10-08 11:05:00|3253|3215|3250.11|3212.11|3253.47|3215.47|3250.06|3212.06|239
1602155400000|2020-10-08 11:10:00|3250.12|3212.12|3252.19|3214.19|3252.23|3214.23|3249.96|3211.96|226
1602155700000|2020-10-08 11:15:00|3252.17|3214.17|3248.08|3210.08|3252.58|3214.58|3248.08|3210.08|246
1602156000000|2020-10-08 11:20:00|3248.11|3210.11|3248.56|3210.56|3248.92|3210.92|3247.67|3209.67|230
1602156300000|2020-10-08 11:25:00|3248.53|3210.53|3248.75|3210.75|3248.8|3210.8|3247.8|3209.8|224
1602156600000|2020-10-08 11:30:00|3248.74|3210.74|3249.36|3211.36|3249.37|3211.37|3247.67|3209.67|232
1602156900000|2020-10-08 11:35:00|3249.29|3211.29|3248.21|3210.21|3249.34|3211.34|3246.65|3208.65|250
1602157200000|2020-10-08 11:40:00|3248.23|3210.23|3251.39|3213.39|3251.62|3213.62|3248.21|3210.21|244
1602157500000|2020-10-08 11:45:00|3251.38|3213.38|3248.33|3210.33|3251.68|3213.68|3247.8|3209.8|234
1602157800000|2020-10-08 11:50:00|3248.38|3210.38|3249.45|3211.45|3249.88|3211.88|3247.55|3209.55|238
1602158100000|2020-10-08 11:55:00|3249.43|3211.43|3249.55|3211.55|3250.51|3212.51|3249.32|3211.32|235
1602158400000|2020-10-08 12:00:00|3249.62|3211.62|3245.35|3207.35|3250.42|3212.42|3245.13|3207.13|258
1602158700000|2020-10-08 12:05:00|3245.27|3207.27|3251.98|3213.98|3251.98|3213.98|3245.16|3207.16|244
1602159000000|2020-10-08 12:10:00|3252|3214|3260.22|3222.22|3261.7|3223.7|3251.98|3213.98|264
1602159300000|2020-10-08 12:15:00|3260.16|3222.16|3261.39|3223.39|3262.32|3224.32|3259.91|3221.91|250
1602159600000|2020-10-08 12:20:00|3261.38|3223.38|3262.98|3224.98|3263.05|3225.05|3260.84|3222.84|247
1602159900000|2020-10-08 12:25:00|3262.97|3224.97|3272.86|3234.86|3273.3|3235.3|3262.58|3224.58|264
1602160200000|2020-10-08 12:30:00|3272.89|3234.89|3276.22|3238.22|3276.58|3238.58|3272.76|3234.76|270
1602160500000|2020-10-08 12:35:00|3276.18|3238.18|3273.85|3235.85|3276.75|3238.75|3270.21|3232.21|275
1602160800000|2020-10-08 12:40:00|3273.71|3235.71|3274.71|3236.71|3276.63|3238.63|3273.66|3235.66|248
1602161100000|2020-10-08 12:45:00|3274.67|3236.67|3270.28|3232.28|3274.67|3236.67|3270.1|3232.1|257
1602161400000|2020-10-08 12:50:00|3270.27|3232.27|3270.64|3232.64|3270.82|3232.82|3269.87|3231.87|234
1602161700000|2020-10-08 12:55:00|3270.57|3232.57|3275.01|3237.01|3275.01|3237.01|3270.35|3232.35|241
1602162000000|2020-10-08 13:00:00|3275.05|3237.05|3273.92|3235.92|3277.07|3239.07|3268.01|3230.01|278
1602162300000|2020-10-08 13:05:00|3274|3236|3292.87|3254.87|3294.51|3256.51|3274|3236|277
1602162600000|2020-10-08 13:10:00|3292.72|3254.72|3303.7|3265.7|3305.33|3267.33|3290.92|3252.92|281
1602162900000|2020-10-08 13:15:00|3303.65|3265.65|3307.3|3269.3|3312.02|3274.02|3303.65|3265.65|287
1602163200000|2020-10-08 13:20:00|3307.32|3269.32|3313.16|3275.16|3315.85|3277.85|3307.32|3269.32|287
1602163500000|2020-10-08 13:25:00|3313.01|3275.01|3309.97|3271.97|3313.01|3275.01|3308.42|3270.42|280
1602163800000|2020-10-08 13:30:00|3309.95|3271.95|3306.01|3268.01|3312.28|3274.28|3305.92|3267.92|286
1602164100000|2020-10-08 13:35:00|3305.94|3267.94|3305.6|3267.6|3306.82|3268.82|3304.21|3266.21|272
1602164400000|2020-10-08 13:40:00|3305.54|3267.54|3306.68|3268.68|3307.55|3269.55|3304.8|3266.8|280
1602164700000|2020-10-08 13:45:00|3306.59|3268.59|3300.57|3262.57|3307.53|3269.53|3300.28|3262.28|267
1602165000000|2020-10-08 13:50:00|3300.56|3262.56|3304.01|3266.01|3304.17|3266.17|3299.39|3261.39|277
1602165300000|2020-10-08 13:55:00|3304.11|3266.11|3308.28|3270.28|3310.07|3272.07|3303.99|3265.99|273
1602165600000|2020-10-08 14:00:00|3308.42|3270.42|3303.22|3265.22|3312.95|3274.95|3303.13|3265.13|279
1602165900000|2020-10-08 14:05:00|3303.24|3265.24|3300.81|3262.81|3303.5|3265.5|3300.8|3262.8|262
1602166200000|2020-10-08 14:10:00|3300.78|3262.78|3303.04|3265.04|3303.61|3265.61|3300.41|3262.41|267
1602166500000|2020-10-08 14:15:00|3303.08|3265.08|3309.46|3271.46|3310.63|3272.63|3303.04|3265.04|265
1602166800000|2020-10-08 14:20:00|3309.41|3271.41|3308.94|3270.94|3312.5|3274.5|3308.64|3270.64|269
1602167100000|2020-10-08 14:25:00|3308.92|3270.92|3308.63|3270.63|3309.33|3271.33|3306.42|3268.42|269
1602167400000|2020-10-08 14:30:00|3308.61|3270.61|3325.1|3287.1|3326.47|3288.47|3307.89|3269.89|272
1602167700000|2020-10-08 14:35:00|3324.56|3286.56|3342.06|3304.06|3344.2|3306.2|3320.3|3282.3|286
1602168000000|2020-10-08 14:40:00|3341.85|3303.85|3356.11|3318.11|3360.09|3322.09|3341.85|3303.85|292
1602168300000|2020-10-08 14:45:00|3356.19|3318.19|3360.41|3322.41|3364.77|3326.77|3355.81|3317.81|286
1602168600000|2020-10-08 14:50:00|3360.43|3322.43|3366.19|3328.19|3376.41|3338.41|3360.13|3322.13|293
1602168900000|2020-10-08 14:55:00|3366.04|3328.04|3368.84|3330.84|3371.4|3333.4|3364.33|3326.33|282
1602169200000|2020-10-08 15:00:00|3368.83|3330.83|3362.15|3324.15|3378.24|3340.24|3361.31|3323.31|288
1602169500000|2020-10-08 15:05:00|3362.13|3324.13|3365.15|3327.15|3366.68|3328.68|3361.74|3323.74|277
1602169800000|2020-10-08 15:10:00|3365.13|3327.13|3363.58|3325.58|3365.26|3327.26|3361.92|3323.92|273
1602170100000|2020-10-08 15:15:00|3363.55|3325.55|3366.32|3328.32|3368.65|3330.65|3363.46|3325.46|275
1602170400000|2020-10-08 15:20:00|3366.28|3328.28|3359.45|3321.45|3366.3|3328.3|3357.6|3319.6|274
1602170700000|2020-10-08 15:25:00|3359.46|3321.46|3352.92|3314.92|3360.04|3322.04|3351.34|3313.34|280
1602171000000|2020-10-08 15:30:00|3352.96|3314.96|3349.11|3311.11|3354.05|3316.05|3348.59|3310.59|270
1602171300000|2020-10-08 15:35:00|3349.3|3311.3|3355.33|3317.33|3355.33|3317.33|3347.37|3309.37|276
1602171600000|2020-10-08 15:40:00|3355.4|3317.4|3358.84|3320.84|3358.89|3320.89|3354.45|3316.45|264
1602171900000|2020-10-08 15:45:00|3358.83|3320.83|3355.67|3317.67|3361.89|3323.89|3354.8|3316.8|272
1602172200000|2020-10-08 15:50:00|3355.68|3317.68|3353.47|3315.47|3364.05|3326.05|3353.28|3315.28|277
1602172500000|2020-10-08 15:55:00|3353.57|3315.57|3360.92|3322.92|3360.93|3322.93|3353.57|3315.57|260
1602172800000|2020-10-08 16:00:00|3361|3323|3367.53|3329.53|3379.1|3341.1|3361|3323|291
1602173100000|2020-10-08 16:05:00|3367.48|3329.48|3361.98|3323.98|3367.75|3329.75|3361.67|3323.67|285
1602173400000|2020-10-08 16:10:00|3361.97|3323.97|3360.35|3322.35|3364.17|3326.17|3360.33|3322.33|265
1602173700000|2020-10-08 16:15:00|3360.4|3322.4|3355.99|3317.99|3363.21|3325.21|3355.99|3317.99|275
1602174000000|2020-10-08 16:20:00|3355.95|3317.95|3361.46|3323.46|3361.46|3323.46|3355.59|3317.59|272
1602174300000|2020-10-08 16:25:00|3361.49|3323.49|3363.91|3325.91|3365.1|3327.1|3361.44|3323.44|272
1602174600000|2020-10-08 16:30:00|3363.92|3325.92|3371.27|3333.27|3372.55|3334.55|3363.92|3325.92|272
1602174900000|2020-10-08 16:35:00|3371.39|3333.39|3371.16|3333.16|3374.19|3336.19|3369.72|3331.72|286
1602175200000|2020-10-08 16:40:00|3371.24|3333.24|3367.64|3329.64|3371.29|3333.29|3367.3|3329.3|261
1602175500000|2020-10-08 16:45:00|3367.55|3329.55|3374.53|3336.53|3374.53|3336.53|3365.27|3327.27|273
1602175800000|2020-10-08 16:50:00|3374.58|3336.58|3372.52|3334.52|3375.72|3337.72|3371.94|3333.94|275
1602176100000|2020-10-08 16:55:00|3372.43|3334.43|3370.77|3332.77|3372.43|3334.43|3368.8|3330.8|261
1602176400000|2020-10-08 17:00:00|3370.79|3332.79|3369.23|3331.23|3373.86|3335.86|3367.94|3329.94|269
1602176700000|2020-10-08 17:05:00|3369.25|3331.25|3367.19|3329.19|3369.88|3331.88|3367.04|3329.04|271
1602177000000|2020-10-08 17:10:00|3367.11|3329.11|3376.75|3338.75|3376.75|3338.75|3367|3329|277
1602177300000|2020-10-08 17:15:00|3376.68|3338.68|3377.93|3339.93|3378.82|3340.82|3374.87|3336.87|270
1602177600000|2020-10-08 17:20:00|3377.87|3339.87|3381.79|3343.79|3385.48|3347.48|3377.59|3339.59|268
1602177900000|2020-10-08 17:25:00|3381.51|3343.51|3365.17|3327.17|3381.51|3343.51|3365|3327|285
1602178200000|2020-10-08 17:30:00|3365.18|3327.18|3363.09|3325.09|3365.56|3327.56|3362.73|3324.73|266
1602178500000|2020-10-08 17:35:00|3363.01|3325.01|3362.87|3324.87|3364.76|3326.76|3362.59|3324.59|259
1602178800000|2020-10-08 17:40:00|3362.88|3324.88|3365.81|3327.81|3366.22|3328.22|3362.74|3324.74|242
1602179100000|2020-10-08 17:45:00|3365.75|3327.75|3366.01|3328.01|3367.23|3329.23|3365.07|3327.07|238
1602179400000|2020-10-08 17:50:00|3366.02|3328.02|3360.86|3322.86|3367.03|3329.03|3360.81|3322.81|259
1602179700000|2020-10-08 17:55:00|3360.87|3322.87|3364.66|3326.66|3364.66|3326.66|3359.88|3321.88|267
1602180000000|2020-10-08 18:00:00|3364.69|3326.69|3364.7|3326.7|3368.13|3330.13|3364.69|3326.69|235
1602180300000|2020-10-08 18:05:00|3364.67|3326.67|3366.72|3328.72|3368.09|3330.09|3364.66|3326.66|259
1602180600000|2020-10-08 18:10:00|3366.76|3328.76|3364.79|3326.79|3367.3|3329.3|3364.79|3326.79|246
1602180900000|2020-10-08 18:15:00|3364.75|3326.75|3365.53|3327.53|3366.84|3328.84|3363.53|3325.53|253
1602181200000|2020-10-08 18:20:00|3365.54|3327.54|3366.12|3328.12|3367.81|3329.81|3365.49|3327.49|242
1602181500000|2020-10-08 18:25:00|3366.13|3328.13|3357.28|3319.28|3366.71|3328.71|3357.13|3319.13|269
1602181800000|2020-10-08 18:30:00|3357.17|3319.17|3355.69|3317.69|3357.17|3319.17|3353.57|3315.57|272
1602182100000|2020-10-08 18:35:00|3355.66|3317.66|3359.64|3321.64|3360.02|3322.02|3355.41|3317.41|252
1602182400000|2020-10-08 18:40:00|3359.67|3321.67|3364.43|3326.43|3364.5|3326.5|3359.67|3321.67|250
1602182700000|2020-10-08 18:45:00|3364.44|3326.44|3364.32|3326.32|3365.04|3327.04|3363.72|3325.72|261
1602183000000|2020-10-08 18:50:00|3364.36|3326.36|3365.35|3327.35|3366.29|3328.29|3364.21|3326.21|241
1602183300000|2020-10-08 18:55:00|3365.36|3327.36|3367.22|3329.22|3368.88|3330.88|3364.29|3326.29|246
1602183600000|2020-10-08 19:00:00|3367.2|3329.2|3364.17|3326.17|3367.76|3329.76|3364.17|3326.17|251
1602183900000|2020-10-08 19:05:00|3364.15|3326.15|3366.06|3328.06|3366.18|3328.18|3364.09|3326.09|238
1602184200000|2020-10-08 19:10:00|3366.07|3328.07|3367.44|3329.44|3367.86|3329.86|3366.04|3328.04|247
1602184500000|2020-10-08 19:15:00|3367.46|3329.46|3367.62|3329.62|3368.79|3330.79|3367.01|3329.01|226
1602184800000|2020-10-08 19:20:00|3367.65|3329.65|3369.57|3331.57|3369.57|3331.57|3367.48|3329.48|238
1602185100000|2020-10-08 19:25:00|3369.65|3331.65|3368.76|3330.76|3375.08|3337.08|3368.76|3330.76|260
1602185400000|2020-10-08 19:30:00|3368.77|3330.77|3370.35|3332.35|3370.35|3332.35|3367.89|3329.89|258
1602185700000|2020-10-08 19:35:00|3370.36|3332.36|3371.79|3333.79|3371.92|3333.92|3369.45|3331.45|246
1602186000000|2020-10-08 19:40:00|3371.78|3333.78|3371.13|3333.13|3371.79|3333.79|3369.23|3331.23|248
1602186300000|2020-10-08 19:45:00|3371.1|3333.1|3371.96|3333.96|3372.41|3334.41|3370.71|3332.71|228
1602186600000|2020-10-08 19:50:00|3371.95|3333.95|3371.9|3333.9|3374.08|3336.08|3370.36|3332.36|261
1602186900000|2020-10-08 19:55:00|3371.89|3333.89|3370.38|3332.38|3372.44|3334.44|3370.36|3332.36|250
1602187200000|2020-10-08 20:00:00|3370.32|3332.32|3369.57|3331.57|3378.99|3340.99|3369.57|3331.57|284
1602187500000|2020-10-08 20:05:00|3369.56|3331.56|3363.25|3325.25|3369.56|3331.56|3363.25|3325.25|261
1602187800000|2020-10-08 20:10:00|3363.22|3325.22|3363.86|3325.86|3364.55|3326.55|3361.71|3323.71|250
1602188100000|2020-10-08 20:15:00|3363.88|3325.88|3365.97|3327.97|3365.97|3327.97|3363.06|3325.06|249
1602188400000|2020-10-08 20:20:00|3366.02|3328.02|3368.18|3330.18|3369.02|3331.02|3365.92|3327.92|256
1602188700000|2020-10-08 20:25:00|3368.22|3330.22|3369.61|3331.61|3369.71|3331.71|3366.99|3328.99|239
1602189000000|2020-10-08 20:30:00|3369.55|3331.55|3373.18|3335.18|3373.28|3335.28|3369.55|3331.55|255
1602189300000|2020-10-08 20:35:00|3373.19|3335.19|3375.3|3337.3|3376.56|3338.56|3373.18|3335.18|246
1602189600000|2020-10-08 20:40:00|3375.26|3337.26|3373.68|3335.68|3375.28|3337.28|3369.57|3331.57|262
1602189900000|2020-10-08 20:45:00|3373.66|3335.66|3376.83|3338.83|3377.06|3339.06|3373.6|3335.6|261
1602190200000|2020-10-08 20:50:00|3376.8|3338.8|3375.97|3337.97|3377.5|3339.5|3375.26|3337.26|258
1602190500000|2020-10-08 20:55:00|3375.94|3337.94|3373.35|3335.35|3375.94|3337.94|3372.92|3334.92|244
1602190800000|2020-10-08 21:00:00|3373.31|3335.31|3372.49|3334.49|3373.44|3335.44|3372.26|3334.26|226
1602191100000|2020-10-08 21:05:00|3372.35|3334.35|3369.54|3331.54|3372.35|3334.35|3368.27|3330.27|251
1602191400000|2020-10-08 21:10:00|3369.53|3331.53|3367.16|3329.16|3369.54|3331.54|3367.12|3329.12|238
1602191700000|2020-10-08 21:15:00|3367.19|3329.19|3367.72|3329.72|3367.77|3329.77|3366.37|3328.37|248
1602192000000|2020-10-08 21:20:00|3367.77|3329.77|3367.22|3329.22|3368.37|3330.37|3367.22|3329.22|244
1602192300000|2020-10-08 21:25:00|3367.29|3329.29|3369|3331|3369.39|3331.39|3367.16|3329.16|252
1602192600000|2020-10-08 21:30:00|3369.02|3331.02|3368.65|3330.65|3369.29|3331.29|3368.5|3330.5|247
1602192900000|2020-10-08 21:35:00|3368.68|3330.68|3374.23|3336.23|3374.32|3336.32|3368.43|3330.43|259
1602193200000|2020-10-08 21:40:00|3374.24|3336.24|3374.73|3336.73|3376.19|3338.19|3374.24|3336.24|264
1602193500000|2020-10-08 21:45:00|3374.81|3336.81|3371.33|3333.33|3374.96|3336.96|3371.29|3333.29|270
1602193800000|2020-10-08 21:50:00|3371.34|3333.34|3370.04|3332.04|3371.65|3333.65|3369.76|3331.76|245
1602194100000|2020-10-08 21:55:00|3370.03|3332.03|3365.61|3327.61|3370.04|3332.04|3364.86|3326.86|266
1602194400000|2020-10-08 22:00:00|3365.54|3327.54|3372.84|3334.84|3372.94|3334.94|3365.47|3327.47|269
1602194700000|2020-10-08 22:05:00|3372.8|3334.8|3374.46|3336.46|3375.34|3337.34|3372.16|3334.16|259
1602195000000|2020-10-08 22:10:00|3374.45|3336.45|3375.48|3337.48|3375.48|3337.48|3372.57|3334.57|244
1602195300000|2020-10-08 22:15:00|3375.51|3337.51|3375.23|3337.23|3377.38|3339.38|3373.56|3335.56|269
1602195600000|2020-10-08 22:20:00|3375.21|3337.21|3372.14|3334.14|3375.21|3337.21|3371.14|3333.14|257
1602195900000|2020-10-08 22:25:00|3372.39|3334.39|3371.74|3333.74|3375.15|3337.15|3371.68|3333.68|254
1602196200000|2020-10-08 22:30:00|3371.73|3333.73|3374.44|3336.44|3374.95|3336.95|3371.7|3333.7|257
1602196500000|2020-10-08 22:35:00|3374.39|3336.39|3372.71|3334.71|3374.39|3336.39|3371.78|3333.78|259
1602196800000|2020-10-08 22:40:00|3372.77|3334.77|3371.82|3333.82|3372.78|3334.78|3371.33|3333.33|242
1602197100000|2020-10-08 22:45:00|3371.78|3333.78|3371.78|3333.78|3372.21|3334.21|3370.98|3332.98|240
1602197400000|2020-10-08 22:50:00|3371.7|3333.7|3375.15|3337.15|3376.07|3338.07|3371.64|3333.64|243
1602197700000|2020-10-08 22:55:00|3375.17|3337.17|3373.91|3335.91|3376.05|3338.05|3373.73|3335.73|256
1602198000000|2020-10-08 23:00:00|3373.86|3335.86|3374.56|3336.56|3374.9|3336.9|3373.27|3335.27|237
1602198300000|2020-10-08 23:05:00|3374.57|3336.57|3371.93|3333.93|3375.38|3337.38|3371.93|3333.93|251
1602198600000|2020-10-08 23:10:00|3372.01|3334.01|3373.5|3335.5|3373.56|3335.56|3369.25|3331.25|268
1602198900000|2020-10-08 23:15:00|3373.53|3335.53|3369.77|3331.77|3373.83|3335.83|3369.77|3331.77|258
1602199200000|2020-10-08 23:20:00|3369.71|3331.71|3366.46|3328.46|3369.71|3331.71|3366|3328|234
1602199500000|2020-10-08 23:25:00|3366.47|3328.47|3366.29|3328.29|3367.89|3329.89|3366.01|3328.01|233
1602199800000|2020-10-08 23:30:00|3366.19|3328.19|3366.03|3328.03|3367.67|3329.67|3366.03|3328.03|251
1602200100000|2020-10-08 23:35:00|3366|3328|3368|3330|3368.64|3330.64|3365.98|3327.98|217
1602200400000|2020-10-08 23:40:00|3368.04|3330.04|3371.98|3333.98|3372.4|3334.4|3368.04|3330.04|225
1602200700000|2020-10-08 23:45:00|3371.92|3333.92|3367.27|3329.27|3371.92|3333.92|3367.01|3329.01|233
1602201000000|2020-10-08 23:50:00|3367.3|3329.3|3372.59|3334.59|3374.9|3336.9|3367.26|3329.26|249
1602201300000|2020-10-08 23:55:00|3372.58|3334.58|3375.53|3337.53|3378.98|3340.98|3372.36|3334.36|268
1602201600000|2020-10-09 00:00:00|3375.57|3337.57|3378.08|3340.08|3380.02|3342.02|3373.89|3335.89|286
1602201900000|2020-10-09 00:05:00|3378.09|3340.09|3375.19|3337.19|3378.2|3340.2|3372.78|3334.78|263
1602202200000|2020-10-09 00:10:00|3375.2|3337.2|3374.89|3336.89|3376.26|3338.26|3374.18|3336.18|258
1602202500000|2020-10-09 00:15:00|3374.91|3336.91|3374.26|3336.26|3375.92|3337.92|3373.76|3335.76|252
1602202800000|2020-10-09 00:20:00|3374.28|3336.28|3361.2|3323.2|3374.48|3336.48|3360.36|3322.36|272
1602203100000|2020-10-09 00:25:00|3361.21|3323.21|3358.56|3320.56|3363.45|3325.45|3356.22|3318.22|284
1602203400000|2020-10-09 00:30:00|3358.57|3320.57|3354.11|3316.11|3358.57|3320.57|3354.11|3316.11|286
1602203700000|2020-10-09 00:35:00|3354.03|3316.03|3355.55|3317.55|3355.71|3317.71|3352.32|3314.32|281
1602204000000|2020-10-09 00:40:00|3355.48|3317.48|3357.02|3319.02|3357.02|3319.02|3352.18|3314.18|272
1602204300000|2020-10-09 00:45:00|3357|3319|3357.56|3319.56|3358.38|3320.38|3356.54|3318.54|257
1602204600000|2020-10-09 00:50:00|3357.6|3319.6|3361.27|3323.27|3361.37|3323.37|3357.4|3319.4|274
1602204900000|2020-10-09 00:55:00|3361.24|3323.24|3358.51|3320.51|3361.25|3323.25|3357.06|3319.06|257
1602205200000|2020-10-09 01:00:00|3358.56|3320.56|3361.65|3323.65|3361.65|3323.65|3357.63|3319.63|265
1602205500000|2020-10-09 01:05:00|3361.69|3323.69|3362.72|3324.72|3363.49|3325.49|3361.57|3323.57|240
1602205800000|2020-10-09 01:10:00|3362.71|3324.71|3366.13|3328.13|3366.21|3328.21|3361.76|3323.76|263
1602206100000|2020-10-09 01:15:00|3366.16|3328.16|3365.22|3327.22|3366.34|3328.34|3364.1|3326.1|274
1602206400000|2020-10-09 01:20:00|3365.3|3327.3|3366.67|3328.67|3366.92|3328.92|3364.64|3326.64|256
1602206700000|2020-10-09 01:25:00|3366.73|3328.73|3368.83|3330.83|3368.85|3330.85|3366.41|3328.41|257
1602207000000|2020-10-09 01:30:00|3368.75|3330.75|3368.16|3330.16|3369.6|3331.6|3368.15|3330.15|238
1602207300000|2020-10-09 01:35:00|3368.1|3330.1|3366.02|3328.02|3368.92|3330.92|3365.94|3327.94|240
1602207600000|2020-10-09 01:40:00|3365.95|3327.95|3363.15|3325.15|3366.94|3328.94|3363.15|3325.15|251
1602207900000|2020-10-09 01:45:00|3363.02|3325.02|3367.05|3329.05|3367.06|3329.06|3362.77|3324.77|255
1602208200000|2020-10-09 01:50:00|3367.11|3329.11|3371.22|3333.22|3371.22|3333.22|3366.36|3328.36|253
1602208500000|2020-10-09 01:55:00|3371.24|3333.24|3373.51|3335.51|3374.17|3336.17|3371.07|3333.07|250
1602208800000|2020-10-09 02:00:00|3373.47|3335.47|3371.61|3333.61|3374.66|3336.66|3370.67|3332.67|257
1602209100000|2020-10-09 02:05:00|3371.6|3333.6|3370.28|3332.28|3371.76|3333.76|3370.1|3332.1|242
1602209400000|2020-10-09 02:10:00|3370.27|3332.27|3370.62|3332.62|3371.69|3333.69|3369.52|3331.52|228
1602209700000|2020-10-09 02:15:00|3370.61|3332.61|3377.91|3339.91|3377.96|3339.96|3370.61|3332.61|269
1602210000000|2020-10-09 02:20:00|3377.87|3339.87|3378.64|3340.64|3378.83|3340.83|3377.24|3339.24|250
1602210300000|2020-10-09 02:25:00|3379.16|3341.16|3375.75|3337.75|3379.39|3341.39|3375.69|3337.69|256
1602210600000|2020-10-09 02:30:00|3375.74|3337.74|3372.85|3334.85|3375.74|3337.74|3372.63|3334.63|230
1602210900000|2020-10-09 02:35:00|3372.87|3334.87|3373.24|3335.24|3375.64|3337.64|3372.83|3334.83|251
1602211200000|2020-10-09 02:40:00|3373.23|3335.23|3372.02|3334.02|3373.23|3335.23|3371.6|3333.6|242
1602211500000|2020-10-09 02:45:00|3372.01|3334.01|3373.1|3335.1|3373.79|3335.79|3371.82|3333.82|238
1602211800000|2020-10-09 02:50:00|3373.05|3335.05|3375.71|3337.71|3376.12|3338.12|3372.85|3334.85|238
1602212100000|2020-10-09 02:55:00|3375.69|3337.69|3376.53|3338.53|3376.76|3338.76|3375.52|3337.52|238
1602212400000|2020-10-09 03:00:00|3376.55|3338.55|3380.59|3342.59|3383.08|3345.08|3376.54|3338.54|271
1602212700000|2020-10-09 03:05:00|3380.57|3342.57|3377.53|3339.53|3381.14|3343.14|3377.12|3339.12|270
1602213000000|2020-10-09 03:10:00|3377.51|3339.51|3374.65|3336.65|3377.51|3339.51|3374.02|3336.02|241
1602213300000|2020-10-09 03:15:00|3374.64|3336.64|3372.1|3334.1|3374.74|3336.74|3371.38|3333.38|256
1602213600000|2020-10-09 03:20:00|3372.36|3334.36|3372.08|3334.08|3374.48|3336.48|3372|3334|245
1602213900000|2020-10-09 03:25:00|3372.09|3334.09|3371.89|3333.89|3372.13|3334.13|3370.52|3332.52|232
1602214200000|2020-10-09 03:30:00|3371.95|3333.95|3372.84|3334.84|3372.86|3334.86|3371.93|3333.93|251
1602214500000|2020-10-09 03:35:00|3372.82|3334.82|3373.26|3335.26|3373.5|3335.5|3371.95|3333.95|228
1602214800000|2020-10-09 03:40:00|3373.27|3335.27|3373.15|3335.15|3373.75|3335.75|3372.45|3334.45|221
1602215100000|2020-10-09 03:45:00|3373.14|3335.14|3376.75|3338.75|3376.75|3338.75|3373.12|3335.12|239
1602215400000|2020-10-09 03:50:00|3376.76|3338.76|3376.9|3338.9|3377.26|3339.26|3376.11|3338.11|240
1602215700000|2020-10-09 03:55:00|3376.91|3338.91|3371.96|3333.96|3377.07|3339.07|3371.46|3333.46|246
1602216000000|2020-10-09 04:00:00|3371.95|3333.95|3373.58|3335.58|3373.62|3335.62|3369.83|3331.83|248
1602216300000|2020-10-09 04:05:00|3373.57|3335.57|3370.7|3332.7|3373.57|3335.57|3370.23|3332.23|235
1602216600000|2020-10-09 04:10:00|3370.63|3332.63|3369.32|3331.32|3370.63|3332.63|3368.75|3330.75|228
1602216900000|2020-10-09 04:15:00|3369.33|3331.33|3368.5|3330.5|3369.86|3331.86|3368.17|3330.17|232
1602217200000|2020-10-09 04:20:00|3368.48|3330.48|3364.55|3326.55|3368.57|3330.57|3364.46|3326.46|258
1602217500000|2020-10-09 04:25:00|3364.63|3326.63|3365.41|3327.41|3365.42|3327.42|3363.74|3325.74|255
1602217800000|2020-10-09 04:30:00|3365.39|3327.39|3362.95|3324.95|3365.44|3327.44|3362.24|3324.24|265
1602218100000|2020-10-09 04:35:00|3362.97|3324.97|3366.51|3328.51|3367.99|3329.99|3362.97|3324.97|265
1602218400000|2020-10-09 04:40:00|3366.5|3328.5|3367.13|3329.13|3367.8|3329.8|3365.56|3327.56|242
1602218700000|2020-10-09 04:45:00|3367.14|3329.14|3365.73|3327.73|3367.14|3329.14|3365.17|3327.17|231
1602219000000|2020-10-09 04:50:00|3365.72|3327.72|3367.65|3329.65|3367.65|3329.65|3365.63|3327.63|233
1602219300000|2020-10-09 04:55:00|3367.71|3329.71|3363.85|3325.85|3367.71|3329.71|3363.81|3325.81|244
1602219600000|2020-10-09 05:00:00|3363.81|3325.81|3364.99|3326.99|3365.11|3327.11|3362.67|3324.67|242
1602219900000|2020-10-09 05:05:00|3364.98|3326.98|3367.44|3329.44|3369.55|3331.55|3364.89|3326.89|247
1602220200000|2020-10-09 05:10:00|3367.37|3329.37|3363.17|3325.17|3367.62|3329.62|3362.71|3324.71|263
1602220500000|2020-10-09 05:15:00|3363.14|3325.14|3364.02|3326.02|3364.57|3326.57|3363.07|3325.07|223
1602220800000|2020-10-09 05:20:00|3364.05|3326.05|3368.25|3330.25|3368.31|3330.31|3363.98|3325.98|235
1602221100000|2020-10-09 05:25:00|3368.23|3330.23|3368.63|3330.63|3368.88|3330.88|3367.45|3329.45|230
1602221400000|2020-10-09 05:30:00|3368.65|3330.65|3369.24|3331.24|3369.61|3331.61|3368.44|3330.44|221
1602221700000|2020-10-09 05:35:00|3369.18|3331.18|3366.89|3328.89|3369.66|3331.66|3366.62|3328.62|230
1602222000000|2020-10-09 05:40:00|3366.9|3328.9|3365.26|3327.26|3367.73|3329.73|3365.23|3327.23|244
1602222300000|2020-10-09 05:45:00|3365.27|3327.27|3361.37|3323.37|3365.29|3327.29|3361.37|3323.37|238
1602222600000|2020-10-09 05:50:00|3361.31|3323.31|3361.36|3323.36|3361.63|3323.63|3359.13|3321.13|254
1602222900000|2020-10-09 05:55:00|3361.34|3323.34|3359.53|3321.53|3361.35|3323.35|3359.14|3321.14|252
1602223200000|2020-10-09 06:00:00|3359.55|3321.55|3355.01|3317.01|3359.58|3321.58|3349.21|3311.21|273
1602223500000|2020-10-09 06:05:00|3354.99|3316.99|3352.33|3314.33|3355.72|3317.72|3351.94|3313.94|252
1602223800000|2020-10-09 06:10:00|3352.29|3314.29|3349.58|3311.58|3353.22|3315.22|3349.54|3311.54|256
1602224100000|2020-10-09 06:15:00|3349.53|3311.53|3353.17|3315.17|3353.43|3315.43|3349.3|3311.3|242
1602224400000|2020-10-09 06:20:00|3353.1|3315.1|3355.98|3317.98|3356.25|3318.25|3352.96|3314.96|243
1602224700000|2020-10-09 06:25:00|3355.99|3317.99|3357.14|3319.14|3357.25|3319.25|3355.76|3317.76|220
1602225000000|2020-10-09 06:30:00|3357.11|3319.11|3357.74|3319.74|3358.51|3320.51|3356.58|3318.58|239
1602225300000|2020-10-09 06:35:00|3357.78|3319.78|3359.74|3321.74|3359.74|3321.74|3357.78|3319.78|234
1602225600000|2020-10-09 06:40:00|3359.71|3321.71|3359.12|3321.12|3360.03|3322.03|3358.93|3320.93|250
1602225900000|2020-10-09 06:45:00|3359.08|3321.08|3357.14|3319.14|3359.11|3321.11|3357.06|3319.06|238
1602226200000|2020-10-09 06:50:00|3357.12|3319.12|3357.16|3319.16|3357.22|3319.22|3355.32|3317.32|226
1602226500000|2020-10-09 06:55:00|3357.17|3319.17|3355.45|3317.45|3357.17|3319.17|3354.9|3316.9|240
1602226800000|2020-10-09 07:00:00|3355.35|3317.35|3362.24|3324.24|3362.24|3324.24|3355.34|3317.34|253
1602227100000|2020-10-09 07:05:00|3362.28|3324.28|3365.36|3327.36|3365.61|3327.61|3362.28|3324.28|244
1602227400000|2020-10-09 07:10:00|3365.33|3327.33|3366.68|3328.68|3367.07|3329.07|3365.05|3327.05|258
1602227700000|2020-10-09 07:15:00|3366.7|3328.7|3365.39|3327.39|3367.12|3329.12|3365.19|3327.19|244
1602228000000|2020-10-09 07:20:00|3365.36|3327.36|3365.66|3327.66|3365.76|3327.76|3365.07|3327.07|226
1602228300000|2020-10-09 07:25:00|3365.68|3327.68|3369.3|3331.3|3369.33|3331.33|3365.68|3327.68|220
1602228600000|2020-10-09 07:30:00|3369.27|3331.27|3369.44|3331.44|3371.51|3333.51|3366.65|3328.65|261
1602228900000|2020-10-09 07:35:00|3369.36|3331.36|3368.68|3330.68|3369.61|3331.61|3368.11|3330.11|228
1602229200000|2020-10-09 07:40:00|3368.7|3330.7|3371.37|3333.37|3371.37|3333.37|3368.27|3330.27|236
1602229500000|2020-10-09 07:45:00|3371.39|3333.39|3371.63|3333.63|3371.99|3333.99|3370.98|3332.98|258
1602229800000|2020-10-09 07:50:00|3371.9|3333.9|3371.68|3333.68|3371.9|3333.9|3371.03|3333.03|232
1602230100000|2020-10-09 07:55:00|3371.7|3333.7|3371.16|3333.16|3372.89|3334.89|3370.69|3332.69|242
1602230400000|2020-10-09 08:00:00|3371.18|3333.18|3369.63|3331.63|3371.3|3333.3|3368.19|3330.19|275
1602230700000|2020-10-09 08:05:00|3369.68|3331.68|3373.13|3335.13|3373.21|3335.21|3369.26|3331.26|246
1602231000000|2020-10-09 08:10:00|3373.15|3335.15|3373.23|3335.23|3374.97|3336.97|3372.23|3334.23|239
1602231300000|2020-10-09 08:15:00|3373.27|3335.27|3371.07|3333.07|3374.41|3336.41|3370.91|3332.91|251
1602231600000|2020-10-09 08:20:00|3371.05|3333.05|3370.21|3332.21|3371.05|3333.05|3369.17|3331.17|237
1602231900000|2020-10-09 08:25:00|3370.22|3332.22|3372.24|3334.24|3372.24|3334.24|3369.44|3331.44|238
1602232200000|2020-10-09 08:30:00|3372.19|3334.19|3373.71|3335.71|3373.85|3335.85|3371|3333|243
1602232500000|2020-10-09 08:35:00|3373.5|3335.5|3370.73|3332.73|3373.81|3335.81|3370.51|3332.51|250
1602232800000|2020-10-09 08:40:00|3370.57|3332.57|3370.83|3332.83|3371.38|3333.38|3370.04|3332.04|234
1602233100000|2020-10-09 08:45:00|3370.81|3332.81|3371.49|3333.49|3371.65|3333.65|3370.65|3332.65|245
1602233400000|2020-10-09 08:50:00|3371.45|3333.45|3373.74|3335.74|3373.74|3335.74|3370.34|3332.34|252
1602233700000|2020-10-09 08:55:00|3373.67|3335.67|3374.7|3336.7|3374.81|3336.81|3373.58|3335.58|237
1602234000000|2020-10-09 09:00:00|3374.69|3336.69|3373.48|3335.48|3374.94|3336.94|3373.18|3335.18|259
1602234300000|2020-10-09 09:05:00|3373.6|3335.6|3371.42|3333.42|3374.6|3336.6|3370.98|3332.98|253
1602234600000|2020-10-09 09:10:00|3371.5|3333.5|3372.18|3334.18|3372.31|3334.31|3371.1|3333.1|221
1602234900000|2020-10-09 09:15:00|3372.21|3334.21|3367.15|3329.15|3373.27|3335.27|3366.93|3328.93|258
1602235200000|2020-10-09 09:20:00|3367.2|3329.2|3367.43|3329.43|3367.43|3329.43|3365.92|3327.92|250
1602235500000|2020-10-09 09:25:00|3367.42|3329.42|3367.21|3329.21|3367.51|3329.51|3366.63|3328.63|231
1602235800000|2020-10-09 09:30:00|3367.23|3329.23|3364.57|3326.57|3367.28|3329.28|3364.54|3326.54|226
1602236100000|2020-10-09 09:35:00|3364.66|3326.66|3364.28|3326.28|3364.81|3326.81|3364.23|3326.23|216
1602236400000|2020-10-09 09:40:00|3364.3|3326.3|3366.68|3328.68|3366.78|3328.78|3364.27|3326.27|224
1602236700000|2020-10-09 09:45:00|3366.67|3328.67|3366.46|3328.46|3366.93|3328.93|3366.16|3328.16|213
1602237000000|2020-10-09 09:50:00|3366.45|3328.45|3368.43|3330.43|3368.49|3330.49|3366.3|3328.3|205
1602237300000|2020-10-09 09:55:00|3368.39|3330.39|3368.67|3330.67|3369.34|3331.34|3367.75|3329.75|246
1602237600000|2020-10-09 10:00:00|3368.69|3330.69|3366.27|3328.27|3368.92|3330.92|3365.74|3327.74|234
1602237900000|2020-10-09 10:05:00|3366.3|3328.3|3368.38|3330.38|3368.39|3330.39|3365.33|3327.33|251
1602238200000|2020-10-09 10:10:00|3368.46|3330.46|3376.83|3338.83|3376.83|3338.83|3368.46|3330.46|261
1602238500000|2020-10-09 10:15:00|3376.85|3338.85|3376.35|3338.35|3377.15|3339.15|3375.44|3337.44|251
1602238800000|2020-10-09 10:20:00|3376.31|3338.31|3390.02|3352.02|3392.06|3354.06|3376.27|3338.27|276
1602239100000|2020-10-09 10:25:00|3390.08|3352.08|3392.89|3354.89|3397.16|3359.16|3389.78|3351.78|284
1602239400000|2020-10-09 10:30:00|3392.88|3354.88|3400.1|3362.1|3400.79|3362.79|3392.79|3354.79|271
1602239700000|2020-10-09 10:35:00|3400.12|3362.12|3410.7|3372.7|3411.48|3373.48|3398.28|3360.28|289
1602240000000|2020-10-09 10:40:00|3410.71|3372.71|3423.84|3385.84|3425.97|3387.97|3410.47|3372.47|288
1602240300000|2020-10-09 10:45:00|3423.86|3385.86|3419.45|3381.45|3427.05|3389.05|3417.29|3379.29|291
1602240600000|2020-10-09 10:50:00|3419.36|3381.36|3421.97|3383.97|3422.82|3384.82|3419.24|3381.24|269
1602240900000|2020-10-09 10:55:00|3422.02|3384.02|3423.39|3385.39|3423.39|3385.39|3420.8|3382.8|266
1602241200000|2020-10-09 11:00:00|3423.41|3385.41|3439.44|3401.44|3439.44|3401.44|3423.41|3385.41|291
1602241500000|2020-10-09 11:05:00|3439.66|3401.66|3443.12|3405.12|3447.13|3409.13|3439.66|3401.66|280
1602241800000|2020-10-09 11:10:00|3443.07|3405.07|3443.08|3405.08|3444.6|3406.6|3442.08|3404.08|283
1602242100000|2020-10-09 11:15:00|3442.92|3404.92|3442.88|3404.88|3446.88|3408.88|3442.88|3404.88|279
1602242400000|2020-10-09 11:20:00|3442.86|3404.86|3456.72|3418.72|3456.72|3418.72|3440.75|3402.75|281
1602242700000|2020-10-09 11:25:00|3456.75|3418.75|3444.56|3406.56|3459.08|3421.08|3444.54|3406.54|287
1602243000000|2020-10-09 11:30:00|3444.26|3406.26|3444.1|3406.1|3445.16|3407.16|3441.38|3403.38|288
1602243300000|2020-10-09 11:35:00|3443.98|3405.98|3444.35|3406.35|3447.31|3409.31|3443.36|3405.36|265
1602243600000|2020-10-09 11:40:00|3444.37|3406.37|3446.85|3408.85|3447.46|3409.46|3444.25|3406.25|260
1602243900000|2020-10-09 11:45:00|3446.83|3408.83|3436.64|3398.64|3448.21|3410.21|3435.8|3397.8|271
1602244200000|2020-10-09 11:50:00|3436.83|3398.83|3438.06|3400.06|3439.85|3401.85|3436.83|3398.83|270
1602244500000|2020-10-09 11:55:00|3438.05|3400.05|3439.42|3401.42|3439.84|3401.84|3437.9|3399.9|264
1602244800000|2020-10-09 12:00:00|3439.47|3401.47|3443.88|3405.88|3444.06|3406.06|3439.47|3401.47|273
1602245100000|2020-10-09 12:05:00|3443.82|3405.82|3437.61|3399.61|3444.13|3406.13|3437.52|3399.52|251
1602245400000|2020-10-09 12:10:00|3437.62|3399.62|3440.41|3402.41|3440.78|3402.78|3437.62|3399.62|256
1602245700000|2020-10-09 12:15:00|3440.37|3402.37|3444.56|3406.56|3444.64|3406.64|3440.37|3402.37|272
1602246000000|2020-10-09 12:20:00|3444.54|3406.54|3442.58|3404.58|3444.58|3406.58|3441.77|3403.77|272
1602246300000|2020-10-09 12:25:00|3442.63|3404.63|3443.87|3405.87|3445.41|3407.41|3442.55|3404.55|273
1602246600000|2020-10-09 12:30:00|3443.84|3405.84|3443.25|3405.25|3445.06|3407.06|3443.25|3405.25|266
1602246900000|2020-10-09 12:35:00|3443.27|3405.27|3443.28|3405.28|3444.32|3406.32|3442.27|3404.27|270
1602247200000|2020-10-09 12:40:00|3443.43|3405.43|3443.08|3405.08|3443.98|3405.98|3442.34|3404.34|255
1602247500000|2020-10-09 12:45:00|3443.03|3405.03|3450.47|3412.47|3451.12|3413.12|3443.03|3405.03|274
1602247800000|2020-10-09 12:50:00|3450.29|3412.29|3438.4|3400.4|3450.29|3412.29|3438.4|3400.4|268
1602248100000|2020-10-09 12:55:00|3438.37|3400.37|3438.52|3400.52|3439.17|3401.17|3435.24|3397.24|267
1602248400000|2020-10-09 13:00:00|3438.49|3400.49|3444.03|3406.03|3444.07|3406.07|3438.38|3400.38|264
1602248700000|2020-10-09 13:05:00|3444.04|3406.04|3444.45|3406.45|3446.41|3408.41|3443.39|3405.39|266
1602249000000|2020-10-09 13:10:00|3444.41|3406.41|3442.33|3404.33|3444.44|3406.44|3441.63|3403.63|259
1602249300000|2020-10-09 13:15:00|3442.38|3404.38|3436.23|3398.23|3443.13|3405.13|3436.23|3398.23|259
1602249600000|2020-10-09 13:20:00|3436.25|3398.25|3433.64|3395.64|3436.25|3398.25|3432.97|3394.97|264
1602249900000|2020-10-09 13:25:00|3433.63|3395.63|3434.75|3396.75|3436.36|3398.36|3433.28|3395.28|263
1602250200000|2020-10-09 13:30:00|3434.79|3396.79|3440.3|3402.3|3440.35|3402.35|3433.26|3395.26|262
1602250500000|2020-10-09 13:35:00|3440.34|3402.34|3437.9|3399.9|3440.93|3402.93|3437.9|3399.9|264
1602250800000|2020-10-09 13:40:00|3437.98|3399.98|3437.45|3399.45|3439.38|3401.38|3437.22|3399.22|254
1602251100000|2020-10-09 13:45:00|3437.5|3399.5|3442.57|3404.57|3442.57|3404.57|3437.5|3399.5|252
1602251400000|2020-10-09 13:50:00|3442.65|3404.65|3441.92|3403.92|3443.09|3405.09|3441.43|3403.43|257
1602251700000|2020-10-09 13:55:00|3441.93|3403.93|3442.07|3404.07|3443.71|3405.71|3441.25|3403.25|269
1602252000000|2020-10-09 14:00:00|3442.12|3404.12|3445.8|3407.8|3445.8|3407.8|3442.12|3404.12|274
1602252300000|2020-10-09 14:05:00|3445.76|3407.76|3443.96|3405.96|3446.21|3408.21|3442.73|3404.73|278
1602252600000|2020-10-09 14:10:00|3443.91|3405.91|3442.8|3404.8|3444.48|3406.48|3442.27|3404.27|264
1602252900000|2020-10-09 14:15:00|3442.75|3404.75|3441.36|3403.36|3443.53|3405.53|3441.12|3403.12|269
1602253200000|2020-10-09 14:20:00|3441.35|3403.35|3439.94|3401.94|3441.47|3403.47|3437.66|3399.66|266
1602253500000|2020-10-09 14:25:00|3439.95|3401.95|3430.34|3392.34|3441.44|3403.44|3429.58|3391.58|277
1602253800000|2020-10-09 14:30:00|3430.31|3392.31|3424.66|3386.66|3430.45|3392.45|3424.19|3386.19|273
1602254100000|2020-10-09 14:35:00|3424.64|3386.64|3433.24|3395.24|3434.53|3396.53|3424.6|3386.6|259
1602254400000|2020-10-09 14:40:00|3433.3|3395.3|3435.75|3397.75|3435.92|3397.92|3432.81|3394.81|267
1602254700000|2020-10-09 14:45:00|3435.61|3397.61|3440.65|3402.65|3440.65|3402.65|3435.25|3397.25|259
1602255000000|2020-10-09 14:50:00|3440.5|3402.5|3440.2|3402.2|3440.5|3402.5|3438.61|3400.61|261
1602255300000|2020-10-09 14:55:00|3440.22|3402.22|3442.16|3404.16|3444.99|3406.99|3440.22|3402.22|264
1602255600000|2020-10-09 15:00:00|3442.07|3404.07|3438.23|3400.23|3443.61|3405.61|3438.23|3400.23|264
1602255900000|2020-10-09 15:05:00|3438.24|3400.24|3433.85|3395.85|3438.24|3400.24|3432.04|3394.04|272
1602256200000|2020-10-09 15:10:00|3433.82|3395.82|3441.93|3403.93|3442.18|3404.18|3433.82|3395.82|257
1602256500000|2020-10-09 15:15:00|3441.87|3403.87|3443.7|3405.7|3444.02|3406.02|3440.29|3402.29|270
1602256800000|2020-10-09 15:20:00|3443.77|3405.77|3440.27|3402.27|3444.77|3406.77|3438.42|3400.42|280
1602257100000|2020-10-09 15:25:00|3440.21|3402.21|3444.04|3406.04|3444.04|3406.04|3440.11|3402.11|260
1602257400000|2020-10-09 15:30:00|3444.17|3406.17|3450.95|3412.95|3451.08|3413.08|3444.17|3406.17|280
1602257700000|2020-10-09 15:35:00|3450.97|3412.97|3453.35|3415.35|3455.13|3417.13|3449.92|3411.92|278
1602258000000|2020-10-09 15:40:00|3453.38|3415.38|3457.31|3419.31|3459.48|3421.48|3452.15|3414.15|281
1602258300000|2020-10-09 15:45:00|3457.39|3419.39|3465.18|3427.18|3465.18|3427.18|3457.39|3419.39|284
1602258600000|2020-10-09 15:50:00|3465.22|3427.22|3469.56|3431.56|3469.62|3431.62|3465.06|3427.06|283
1602258900000|2020-10-09 15:55:00|3469.74|3431.74|3467.65|3429.65|3471.44|3433.44|3467.11|3429.11|281
1602259200000|2020-10-09 16:00:00|3467.61|3429.61|3459.34|3421.34|3472.99|3434.99|3458.12|3420.12|288
1602259500000|2020-10-09 16:05:00|3459.23|3421.23|3449.93|3411.93|3459.31|3421.31|3449.24|3411.24|279
1602259800000|2020-10-09 16:10:00|3449.83|3411.83|3453.42|3415.42|3455.84|3417.84|3449.67|3411.67|278
1602260100000|2020-10-09 16:15:00|3453.39|3415.39|3452|3414|3455.14|3417.14|3451.92|3413.92|269
1602260400000|2020-10-09 16:20:00|3451.94|3413.94|3452.55|3414.55|3453.33|3415.33|3450.1|3412.1|258
1602260700000|2020-10-09 16:25:00|3452.6|3414.6|3452.5|3414.5|3453.98|3415.98|3451.58|3413.58|260
1602261000000|2020-10-09 16:30:00|3452.49|3414.49|3456.88|3418.88|3457.21|3419.21|3452.47|3414.47|262
1602261300000|2020-10-09 16:35:00|3456.94|3418.94|3455.07|3417.07|3457.44|3419.44|3454.79|3416.79|242
1602261600000|2020-10-09 16:40:00|3455.01|3417.01|3449.91|3411.91|3455.2|3417.2|3449.65|3411.65|257
1602261900000|2020-10-09 16:45:00|3449.87|3411.87|3449.57|3411.57|3450.36|3412.36|3449.28|3411.28|254
1602262200000|2020-10-09 16:50:00|3449.53|3411.53|3453.23|3415.23|3453.23|3415.23|3449.53|3411.53|260
1602262500000|2020-10-09 16:55:00|3453.24|3415.24|3452.66|3414.66|3453.87|3415.87|3451.7|3413.7|241
1602262800000|2020-10-09 17:00:00|3452.65|3414.65|3454.15|3416.15|3455.64|3417.64|3452.65|3414.65|253
1602263100000|2020-10-09 17:05:00|3454.19|3416.19|3455.94|3417.94|3456.04|3418.04|3452.8|3414.8|252
1602263400000|2020-10-09 17:10:00|3456|3418|3457.2|3419.2|3458.12|3420.12|3455.85|3417.85|234
1602263700000|2020-10-09 17:15:00|3456.91|3418.91|3460.17|3422.17|3460.36|3422.36|3456.17|3418.17|232
1602264000000|2020-10-09 17:20:00|3460.24|3422.24|3459.08|3421.08|3460.56|3422.56|3458.7|3420.7|211
1602264300000|2020-10-09 17:25:00|3459.14|3421.14|3456.89|3418.89|3459.51|3421.51|3456.51|3418.51|246
1602264600000|2020-10-09 17:30:00|3456.93|3418.93|3454.04|3416.04|3457.63|3419.63|3453.53|3415.53|236
1602264900000|2020-10-09 17:35:00|3453.97|3415.97|3454.79|3416.79|3454.86|3416.86|3453.52|3415.52|220
1602265200000|2020-10-09 17:40:00|3454.81|3416.81|3454.96|3416.96|3455.91|3417.91|3454.77|3416.77|235
1602265500000|2020-10-09 17:45:00|3454.95|3416.95|3457.59|3419.59|3457.73|3419.73|3454.84|3416.84|246
1602265800000|2020-10-09 17:50:00|3457.61|3419.61|3457.2|3419.2|3459.57|3421.57|3456.59|3418.59|261
1602266100000|2020-10-09 17:55:00|3457.22|3419.22|3459.44|3421.44|3459.52|3421.52|3457.12|3419.12|244
1602266400000|2020-10-09 18:00:00|3459.41|3421.41|3455.5|3417.5|3460.21|3422.21|3455.5|3417.5|243
1602266700000|2020-10-09 18:05:00|3455.38|3417.38|3442.76|3404.76|3455.38|3417.38|3442.76|3404.76|264
1602267000000|2020-10-09 18:10:00|3442.81|3404.81|3442.85|3404.85|3443.48|3405.48|3440.27|3402.27|277
1602267300000|2020-10-09 18:15:00|3442.83|3404.83|3440.67|3402.67|3444.17|3406.17|3440.67|3402.67|254
1602267600000|2020-10-09 18:20:00|3440.63|3402.63|3440.9|3402.9|3441.99|3403.99|3439.83|3401.83|249
1602267900000|2020-10-09 18:25:00|3440.91|3402.91|3443.29|3405.29|3444.18|3406.18|3440.87|3402.87|268
1602268200000|2020-10-09 18:30:00|3443.44|3405.44|3447.56|3409.56|3447.69|3409.69|3443.44|3405.44|267
1602268500000|2020-10-09 18:35:00|3447.55|3409.55|3442.65|3404.65|3449.59|3411.59|3442.65|3404.65|261
1602268800000|2020-10-09 18:40:00|3442.57|3404.57|3444.67|3406.67|3445.33|3407.33|3441.77|3403.77|252
1602269100000|2020-10-09 18:45:00|3444.62|3406.62|3442.97|3404.97|3445.38|3407.38|3442.92|3404.92|228
1602269400000|2020-10-09 18:50:00|3442.98|3404.98|3444.02|3406.02|3444.02|3406.02|3440.78|3402.78|278
1602269700000|2020-10-09 18:55:00|3444.01|3406.01|3446.35|3408.35|3446.44|3408.44|3443.96|3405.96|260
1602270000000|2020-10-09 19:00:00|3446.38|3408.38|3443.11|3405.11|3447.24|3409.24|3442.97|3404.97|247
1602270300000|2020-10-09 19:05:00|3443.07|3405.07|3437.71|3399.71|3443.07|3405.07|3435.15|3397.15|277
1602270600000|2020-10-09 19:10:00|3437.77|3399.77|3442.79|3404.79|3442.82|3404.82|3437.67|3399.67|249
1602270900000|2020-10-09 19:15:00|3442.87|3404.87|3445.61|3407.61|3446.02|3408.02|3442.18|3404.18|258
1602271200000|2020-10-09 19:20:00|3445.63|3407.63|3448.6|3410.6|3449.6|3411.6|3445.27|3407.27|253
1602271500000|2020-10-09 19:25:00|3448.55|3410.55|3449.04|3411.04|3449.7|3411.7|3448.24|3410.24|246
1602271800000|2020-10-09 19:30:00|3449.05|3411.05|3443.93|3405.93|3449.53|3411.53|3443.93|3405.93|254
1602272100000|2020-10-09 19:35:00|3443.88|3405.88|3441.41|3403.41|3443.88|3405.88|3441.29|3403.29|244
1602272400000|2020-10-09 19:40:00|3441.34|3403.34|3439.94|3401.94|3442.74|3404.74|3439.6|3401.6|254
1602272700000|2020-10-09 19:45:00|3439.91|3401.91|3438.71|3400.71|3439.91|3401.91|3438.46|3400.46|246
1602273000000|2020-10-09 19:50:00|3438.72|3400.72|3440.01|3402.01|3440.86|3402.86|3438.72|3400.72|241
1602273300000|2020-10-09 19:55:00|3440|3402|3443.62|3405.62|3444.45|3406.45|3439.98|3401.98|246
1602273600000|2020-10-09 20:00:00|3443.61|3405.61|3451.3|3413.3|3451.31|3413.31|3443.56|3405.56|268
1602273900000|2020-10-09 20:05:00|3451.27|3413.27|3449.68|3411.68|3452.37|3414.37|3448.32|3410.32|265
1602274200000|2020-10-09 20:10:00|3449.64|3411.64|3450.1|3412.1|3451.15|3413.15|3448.56|3410.56|264
1602274500000|2020-10-09 20:15:00|3450.13|3412.13|3447.92|3409.92|3450.22|3412.22|3447.06|3409.06|248
1602274800000|2020-10-09 20:20:00|3447.95|3409.95|3448.09|3410.09|3448.9|3410.9|3446.7|3408.7|247
1602275100000|2020-10-09 20:25:00|3448.17|3410.17|3449.15|3411.15|3450.12|3412.12|3448.15|3410.15|228
1602275400000|2020-10-09 20:30:00|3449.1|3411.1|3451.21|3413.21|3452.6|3414.6|3448.58|3410.58|264
1602275700000|2020-10-09 20:35:00|3451.14|3413.14|3451.38|3413.38|3452.08|3414.08|3450.41|3412.41|261
1602276000000|2020-10-09 20:40:00|3451.39|3413.39|3448.26|3410.26|3451.91|3413.91|3447.78|3409.78|262
1602276300000|2020-10-09 20:45:00|3448.23|3410.23|3447.14|3409.14|3448.23|3410.23|3446.45|3408.45|248
1602276600000|2020-10-09 20:50:00|3447.22|3409.22|3446.11|3408.11|3447.32|3409.32|3444.71|3406.71|255
1602276900000|2020-10-09 20:55:00|3446.12|3408.12|3447.74|3409.74|3448.36|3410.36|3445.46|3407.46|191
1602313800000|2020-10-10 07:10:00|3540.82|3502.82|3545.67|3507.67|3545.69|3507.69|3540.82|3502.82|189
1602314100000|2020-10-10 07:15:00|3545.72|3507.72|3546.31|3508.31|3547.15|3509.15|3545.45|3507.45|247
1602314400000|2020-10-10 07:20:00|3546.36|3508.36|3546.85|3508.85|3546.99|3508.99|3545.92|3507.92|236
1602314700000|2020-10-10 07:25:00|3546.8|3508.8|3549.68|3511.68|3549.68|3511.68|3546.8|3508.8|235
1602315000000|2020-10-10 07:30:00|3549.67|3511.67|3547.11|3509.11|3550.44|3512.44|3546.84|3508.84|255
1602315300000|2020-10-10 07:35:00|3547.1|3509.1|3544.28|3506.28|3547.1|3509.1|3543.91|3505.91|237
1602315600000|2020-10-10 07:40:00|3544.24|3506.24|3542.36|3504.36|3544.26|3506.26|3541.53|3503.53|247
1602315900000|2020-10-10 07:45:00|3542.4|3504.4|3546.23|3508.23|3546.61|3508.61|3542.37|3504.37|235
1602316200000|2020-10-10 07:50:00|3546.21|3508.21|3546.77|3508.77|3546.8|3508.8|3545.6|3507.6|239
1602316500000|2020-10-10 07:55:00|3546.76|3508.76|3547.64|3509.64|3548.33|3510.33|3545.73|3507.73|265
1602316800000|2020-10-10 08:00:00|3547.71|3509.71|3548.22|3510.22|3549.03|3511.03|3547.36|3509.36|256
1602317100000|2020-10-10 08:05:00|3548.2|3510.2|3547.15|3509.15|3548.38|3510.38|3547.07|3509.07|231
1602317400000|2020-10-10 08:10:00|3547.1|3509.1|3544.54|3506.54|3547.34|3509.34|3544.54|3506.54|231
1602317700000|2020-10-10 08:15:00|3544.55|3506.55|3544.91|3506.91|3545.79|3507.79|3543.84|3505.84|247
1602318000000|2020-10-10 08:20:00|3544.88|3506.88|3546.01|3508.01|3546.03|3508.03|3543.95|3505.95|234
1602318300000|2020-10-10 08:25:00|3546.02|3508.02|3548.7|3510.7|3548.71|3510.71|3545.89|3507.89|251
1602318600000|2020-10-10 08:30:00|3548.62|3510.62|3549.26|3511.26|3549.32|3511.32|3548.18|3510.18|254
1602318900000|2020-10-10 08:35:00|3549.21|3511.21|3549.85|3511.85|3549.86|3511.86|3548.43|3510.43|233
1602319200000|2020-10-10 08:40:00|3549.91|3511.91|3552.09|3514.09|3552.12|3514.12|3549.81|3511.81|248
1602319500000|2020-10-10 08:45:00|3552.08|3514.08|3553.85|3515.85|3554.28|3516.28|3551.44|3513.44|247
1602319800000|2020-10-10 08:50:00|3553.81|3515.81|3552.21|3514.21|3553.84|3515.84|3552|3514|210
1602320100000|2020-10-10 08:55:00|3552.2|3514.2|3548.36|3510.36|3552.22|3514.22|3548.27|3510.27|244
1602320400000|2020-10-10 09:00:00|3548.38|3510.38|3550.66|3512.66|3550.66|3512.66|3548.38|3510.38|229
1602320700000|2020-10-10 09:05:00|3550.68|3512.68|3551.71|3513.71|3551.88|3513.88|3550.35|3512.35|252
1602321000000|2020-10-10 09:10:00|3551.66|3513.66|3545.84|3507.84|3551.66|3513.66|3545.83|3507.83|264
1602321300000|2020-10-10 09:15:00|3545.92|3507.92|3542.88|3504.88|3545.92|3507.92|3542.88|3504.88|245
1602321600000|2020-10-10 09:20:00|3542.87|3504.87|3541.31|3503.31|3542.87|3504.87|3538.88|3500.88|258
1602321900000|2020-10-10 09:25:00|3541.32|3503.32|3532.52|3494.52|3541.32|3503.32|3531.3|3493.3|268
1602322200000|2020-10-10 09:30:00|3532.55|3494.55|3534.34|3496.34|3537.2|3499.2|3532.5|3494.5|270
1602322500000|2020-10-10 09:35:00|3534.35|3496.35|3539.43|3501.43|3539.61|3501.61|3534|3496|253
1602322800000|2020-10-10 09:40:00|3539.39|3501.39|3534.23|3496.23|3539.5|3501.5|3533.71|3495.71|243
1602323100000|2020-10-10 09:45:00|3534.17|3496.17|3515.88|3477.88|3534.17|3496.17|3513.32|3475.32|270
1602323400000|2020-10-10 09:50:00|3515.87|3477.87|3519.05|3481.05|3520.36|3482.36|3515.87|3477.87|275
1602323700000|2020-10-10 09:55:00|3519.13|3481.13|3519.3|3481.3|3520.07|3482.07|3518.03|3480.03|266
1602324000000|2020-10-10 10:00:00|3519.34|3481.34|3514.74|3476.74|3519.34|3481.34|3512.25|3474.25|277
1602324300000|2020-10-10 10:05:00|3514.75|3476.75|3512.57|3474.57|3517.86|3479.86|3512.57|3474.57|259
1602324600000|2020-10-10 10:10:00|3512.55|3474.55|3494.95|3456.95|3512.55|3474.55|3491.73|3453.73|276
1602324900000|2020-10-10 10:15:00|3494.93|3456.93|3500.95|3462.95|3502.85|3464.85|3494.8|3456.8|280
1602325200000|2020-10-10 10:20:00|3500.98|3462.98|3507.11|3469.11|3509.06|3471.06|3500.98|3462.98|274
1602325500000|2020-10-10 10:25:00|3507.09|3469.09|3504.12|3466.12|3507.09|3469.09|3503.65|3465.65|271
1602325800000|2020-10-10 10:30:00|3504.06|3466.06|3503.12|3465.12|3504.53|3466.53|3500.76|3462.76|254
1602326100000|2020-10-10 10:35:00|3503.09|3465.09|3511.48|3473.48|3512.38|3474.38|3502.82|3464.82|243
1602326400000|2020-10-10 10:40:00|3511.43|3473.43|3510.66|3472.66|3511.59|3473.59|3508.76|3470.76|242
1602326700000|2020-10-10 10:45:00|3510.68|3472.68|3509.17|3471.17|3510.73|3472.73|3508.13|3470.13|229
1602327000000|2020-10-10 10:50:00|3509.19|3471.19|3508.1|3470.1|3509.21|3471.21|3506.72|3468.72|235
1602327300000|2020-10-10 10:55:00|3508.05|3470.05|3513.63|3475.63|3515.25|3477.25|3508.04|3470.04|239
1602327600000|2020-10-10 11:00:00|3513.62|3475.62|3518.24|3480.24|3520.12|3482.12|3512.91|3474.91|260
1602327900000|2020-10-10 11:05:00|3518.36|3480.36|3518.33|3480.33|3523.67|3485.67|3518.33|3480.33|267
1602328200000|2020-10-10 11:10:00|3518.37|3480.37|3516.62|3478.62|3518.41|3480.41|3515.15|3477.15|247
1602328500000|2020-10-10 11:15:00|3516.65|3478.65|3515.37|3477.37|3516.65|3478.65|3514.97|3476.97|223
1602328800000|2020-10-10 11:20:00|3515.31|3477.31|3513.31|3475.31|3515.35|3477.35|3509.9|3471.9|251
1602329100000|2020-10-10 11:25:00|3513.29|3475.29|3511.75|3473.75|3514.56|3476.56|3511.75|3473.75|223
1602329400000|2020-10-10 11:30:00|3511.7|3473.7|3511.6|3473.6|3512.25|3474.25|3509.56|3471.56|242
1602329700000|2020-10-10 11:35:00|3511.59|3473.59|3513.85|3475.85|3514.07|3476.07|3511.51|3473.51|221
1602330000000|2020-10-10 11:40:00|3513.84|3475.84|3513.52|3475.52|3513.84|3475.84|3513.32|3475.32|222
1602330300000|2020-10-10 11:45:00|3513.51|3475.51|3514.82|3476.82|3514.99|3476.99|3513.09|3475.09|216
1602330600000|2020-10-10 11:50:00|3514.78|3476.78|3519.67|3481.67|3520.09|3482.09|3514.75|3476.75|244
1602330900000|2020-10-10 11:55:00|3519.83|3481.83|3518.76|3480.76|3521.15|3483.15|3518.76|3480.76|222
1602331200000|2020-10-10 12:00:00|3518.73|3480.73|3522.49|3484.49|3523.18|3485.18|3515.07|3477.07|272
1602331500000|2020-10-10 12:05:00|3522.53|3484.53|3520.95|3482.95|3524.4|3486.4|3520.95|3482.95|238
1602331800000|2020-10-10 12:10:00|3520.97|3482.97|3519.04|3481.04|3521.21|3483.21|3519|3481|244
1602332100000|2020-10-10 12:15:00|3519.05|3481.05|3515.37|3477.37|3519.05|3481.05|3515.35|3477.35|260
1602332400000|2020-10-10 12:20:00|3515.38|3477.38|3507.72|3469.72|3515.38|3477.38|3506.91|3468.91|265
1602332700000|2020-10-10 12:25:00|3507.77|3469.77|3509.31|3471.31|3510.68|3472.68|3507.77|3469.77|243
1602333000000|2020-10-10 12:30:00|3509.24|3471.24|3508.02|3470.02|3509.26|3471.26|3508.02|3470.02|236
1602333300000|2020-10-10 12:35:00|3507.86|3469.86|3513.75|3475.75|3513.75|3475.75|3505.71|3467.71|256
1602333600000|2020-10-10 12:40:00|3513.89|3475.89|3519.51|3481.51|3519.8|3481.8|3513.87|3475.87|270
1602333900000|2020-10-10 12:45:00|3519.4|3481.4|3523.95|3485.95|3523.95|3485.95|3518.86|3480.86|266
1602334200000|2020-10-10 12:50:00|3523.99|3485.99|3524.44|3486.44|3524.63|3486.63|3523.76|3485.76|242
1602334500000|2020-10-10 12:55:00|3524.43|3486.43|3526.99|3488.99|3526.99|3488.99|3524.1|3486.1|241
1602334800000|2020-10-10 13:00:00|3527.03|3489.03|3533|3495|3533.2|3495.2|3527.03|3489.03|264
1602335100000|2020-10-10 13:05:00|3533.1|3495.1|3538.08|3500.08|3538.94|3500.94|3533.1|3495.1|273
1602335400000|2020-10-10 13:10:00|3538.11|3500.11|3531.86|3493.86|3538.11|3500.11|3530.2|3492.2|279
1602335700000|2020-10-10 13:15:00|3531.8|3493.8|3533.21|3495.21|3533.59|3495.59|3531.65|3493.65|261
1602336000000|2020-10-10 13:20:00|3533.23|3495.23|3527.91|3489.91|3533.37|3495.37|3527.56|3489.56|261
1602336300000|2020-10-10 13:25:00|3527.9|3489.9|3530.72|3492.72|3530.72|3492.72|3527.83|3489.83|252
1602336600000|2020-10-10 13:30:00|3530.7|3492.7|3528.85|3490.85|3530.72|3492.72|3526.01|3488.01|273
1602336900000|2020-10-10 13:35:00|3528.94|3490.94|3530.8|3492.8|3530.8|3492.8|3528.65|3490.65|264
1602337200000|2020-10-10 13:40:00|3530.85|3492.85|3545.14|3507.14|3546.9|3508.9|3530.85|3492.85|267
1602337500000|2020-10-10 13:45:00|3545.06|3507.06|3549.65|3511.65|3550.61|3512.61|3544.1|3506.1|280
1602337800000|2020-10-10 13:50:00|3549.53|3511.53|3541.94|3503.94|3550.61|3512.61|3541.88|3503.88|282
1602338100000|2020-10-10 13:55:00|3541.99|3503.99|3540.75|3502.75|3541.99|3503.99|3540.36|3502.36|267
1602338400000|2020-10-10 14:00:00|3540.74|3502.74|3537.14|3499.14|3541.27|3503.27|3533.93|3495.93|272
1602338700000|2020-10-10 14:05:00|3537.17|3499.17|3531.69|3493.69|3537.17|3499.17|3531.6|3493.6|263
1602339000000|2020-10-10 14:10:00|3531.63|3493.63|3534.11|3496.11|3535.07|3497.07|3531.19|3493.19|266
1602339300000|2020-10-10 14:15:00|3534.17|3496.17|3535.42|3497.42|3535.44|3497.44|3531.25|3493.25|264
1602339600000|2020-10-10 14:20:00|3535.47|3497.47|3532.92|3494.92|3535.86|3497.86|3532.87|3494.87|263
1602339900000|2020-10-10 14:25:00|3532.87|3494.87|3526.67|3488.67|3532.93|3494.93|3526.35|3488.35|261
1602340200000|2020-10-10 14:30:00|3526.64|3488.64|3529.78|3491.78|3529.78|3491.78|3526.04|3488.04|260
1602340500000|2020-10-10 14:35:00|3529.76|3491.76|3533.97|3495.97|3533.97|3495.97|3529.42|3491.42|235
1602340800000|2020-10-10 14:40:00|3533.98|3495.98|3536.28|3498.28|3537.97|3499.97|3533.97|3495.97|264
1602341100000|2020-10-10 14:45:00|3536.22|3498.22|3531.88|3493.88|3536.22|3498.22|3531.8|3493.8|241
1602341400000|2020-10-10 14:50:00|3531.91|3493.91|3531.47|3493.47|3532.44|3494.44|3529.82|3491.82|251
1602341700000|2020-10-10 14:55:00|3531.48|3493.48|3535.09|3497.09|3535.29|3497.29|3531.48|3493.48|240
1602342000000|2020-10-10 15:00:00|3535.02|3497.02|3540.77|3502.77|3540.87|3502.87|3534.98|3496.98|245
1602342300000|2020-10-10 15:05:00|3540.75|3502.75|3544.17|3506.17|3544.6|3506.6|3540.75|3502.75|255
1602342600000|2020-10-10 15:10:00|3544.13|3506.13|3542.37|3504.37|3544.79|3506.79|3542.05|3504.05|247
1602342900000|2020-10-10 15:15:00|3542.45|3504.45|3542.74|3504.74|3546.69|3508.69|3542.43|3504.43|236
1602343200000|2020-10-10 15:20:00|3542.66|3504.66|3543.9|3505.9|3543.91|3505.91|3541.93|3503.93|259
1602343500000|2020-10-10 15:25:00|3543.88|3505.88|3544.47|3506.47|3544.61|3506.61|3543.56|3505.56|243
1602343800000|2020-10-10 15:30:00|3544.48|3506.48|3544.02|3506.02|3547.45|3509.45|3544.02|3506.02|254
1602344100000|2020-10-10 15:35:00|3543.92|3505.92|3544.84|3506.84|3545.05|3507.05|3543.58|3505.58|236
1602344400000|2020-10-10 15:40:00|3544.85|3506.85|3548.82|3510.82|3548.86|3510.86|3544.84|3506.84|253
1602344700000|2020-10-10 15:45:00|3548.85|3510.85|3543.69|3505.69|3554.68|3516.68|3543.69|3505.69|274
1602345000000|2020-10-10 15:50:00|3543.65|3505.65|3530.39|3492.39|3543.65|3505.65|3524.68|3486.68|287
1602345300000|2020-10-10 15:55:00|3530.37|3492.37|3528.79|3490.79|3530.4|3492.4|3526.46|3488.46|269
1602345600000|2020-10-10 16:00:00|3528.78|3490.78|3531.68|3493.68|3533.52|3495.52|3528.5|3490.5|280
1602345900000|2020-10-10 16:05:00|3531.82|3493.82|3524.16|3486.16|3532.57|3494.57|3523.05|3485.05|274
1602346200000|2020-10-10 16:10:00|3524.14|3486.14|3523.57|3485.57|3529.44|3491.44|3523.57|3485.57|272
1602346500000|2020-10-10 16:15:00|3523.16|3485.16|3524.92|3486.92|3527.1|3489.1|3518|3480|281
1602346800000|2020-10-10 16:20:00|3525.03|3487.03|3523.85|3485.85|3525.97|3487.97|3523.84|3485.84|259
1602347100000|2020-10-10 16:25:00|3523.86|3485.86|3524.72|3486.72|3525.3|3487.3|3523|3485|254
1602347400000|2020-10-10 16:30:00|3524.85|3486.85|3520.59|3482.59|3525.02|3487.02|3520.59|3482.59|269
1602347700000|2020-10-10 16:35:00|3520.58|3482.58|3521.59|3483.59|3521.86|3483.86|3516.3|3478.3|264
1602348000000|2020-10-10 16:40:00|3521.57|3483.57|3522.19|3484.19|3522.35|3484.35|3518.78|3480.78|269
1602348300000|2020-10-10 16:45:00|3522.2|3484.2|3524.6|3486.6|3525.41|3487.41|3522.15|3484.15|263
1602348600000|2020-10-10 16:50:00|3524.59|3486.59|3522.66|3484.66|3524.62|3486.62|3520.62|3482.62|255
1602348900000|2020-10-10 16:55:00|3522.68|3484.68|3521.32|3483.32|3523.54|3485.54|3520.58|3482.58|268
1602349200000|2020-10-10 17:00:00|3521.27|3483.27|3523.98|3485.98|3523.98|3485.98|3520.07|3482.07|254
1602349500000|2020-10-10 17:05:00|3524.06|3486.06|3528.45|3490.45|3528.97|3490.97|3524.06|3486.06|269
1602349800000|2020-10-10 17:10:00|3528.47|3490.47|3530.33|3492.33|3530.33|3492.33|3527.72|3489.72|246
1602350100000|2020-10-10 17:15:00|3530.35|3492.35|3533.87|3495.87|3534.05|3496.05|3530.2|3492.2|254
1602350400000|2020-10-10 17:20:00|3534.01|3496.01|3531.95|3493.95|3534.93|3496.93|3531.04|3493.04|246
1602350700000|2020-10-10 17:25:00|3531.9|3493.9|3529.59|3491.59|3532.25|3494.25|3527.48|3489.48|257
1602351000000|2020-10-10 17:30:00|3529.51|3491.51|3527.01|3489.01|3532.6|3494.6|3526.9|3488.9|258
1602351300000|2020-10-10 17:35:00|3526.98|3488.98|3522.81|3484.81|3526.98|3488.98|3522.3|3484.3|257
1602351600000|2020-10-10 17:40:00|3522.74|3484.74|3521.91|3483.91|3522.76|3484.76|3520.9|3482.9|252
1602351900000|2020-10-10 17:45:00|3521.96|3483.96|3523.29|3485.29|3523.96|3485.96|3521.96|3483.96|234
1602352200000|2020-10-10 17:50:00|3523.41|3485.41|3522.43|3484.43|3523.8|3485.8|3522.17|3484.17|250
1602352500000|2020-10-10 17:55:00|3522.47|3484.47|3525.36|3487.36|3525.4|3487.4|3522.45|3484.45|233
1602352800000|2020-10-10 18:00:00|3525.39|3487.39|3524.76|3486.76|3525.39|3487.39|3522.86|3484.86|250
1602353100000|2020-10-10 18:05:00|3524.73|3486.73|3525.03|3487.03|3525.12|3487.12|3523.82|3485.82|235
1602353400000|2020-10-10 18:10:00|3524.94|3486.94|3522.89|3484.89|3525.23|3487.23|3522.85|3484.85|232
1602353700000|2020-10-10 18:15:00|3522.86|3484.86|3521.31|3483.31|3523.3|3485.3|3520.73|3482.73|238
1602354000000|2020-10-10 18:20:00|3521.29|3483.29|3521.63|3483.63|3522.37|3484.37|3520.75|3482.75|248
1602354300000|2020-10-10 18:25:00|3521.72|3483.72|3524.76|3486.76|3524.88|3486.88|3521.72|3483.72|216
1602354600000|2020-10-10 18:30:00|3524.77|3486.77|3523.32|3485.32|3524.93|3486.93|3522.33|3484.33|257
1602354900000|2020-10-10 18:35:00|3523.27|3485.27|3529.69|3491.69|3530.49|3492.49|3523.23|3485.23|263
1602355200000|2020-10-10 18:40:00|3529.64|3491.64|3532.46|3494.46|3533.49|3495.49|3529.64|3491.64|263
1602355500000|2020-10-10 18:45:00|3532.51|3494.51|3529.27|3491.27|3533.31|3495.31|3529.14|3491.14|256
1602355800000|2020-10-10 18:50:00|3529.31|3491.31|3531.02|3493.02|3532.51|3494.51|3529.29|3491.29|246
1602356100000|2020-10-10 18:55:00|3531.09|3493.09|3530.31|3492.31|3531.68|3493.68|3530.11|3492.11|247
1602356400000|2020-10-10 19:00:00|3530.3|3492.3|3527.54|3489.54|3530.3|3492.3|3527.54|3489.54|240
1602356700000|2020-10-10 19:05:00|3527.58|3489.58|3526.51|3488.51|3527.65|3489.65|3525.2|3487.2|249
1602357000000|2020-10-10 19:10:00|3526.45|3488.45|3527|3489|3527.19|3489.19|3525.56|3487.56|244
1602357300000|2020-10-10 19:15:00|3527.02|3489.02|3529.26|3491.26|3529.39|3491.39|3525.21|3487.21|254
1602357600000|2020-10-10 19:20:00|3529.43|3491.43|3531.63|3493.63|3532.2|3494.2|3529.39|3491.39|253
1602357900000|2020-10-10 19:25:00|3531.79|3493.79|3529.55|3491.55|3532.2|3494.2|3529.4|3491.4|242
1602358200000|2020-10-10 19:30:00|3529.53|3491.53|3533.02|3495.02|3533.52|3495.52|3529.29|3491.29|257
1602358500000|2020-10-10 19:35:00|3533.11|3495.11|3535.22|3497.22|3535.3|3497.3|3533.03|3495.03|242
1602358800000|2020-10-10 19:40:00|3535.29|3497.29|3534.06|3496.06|3537.13|3499.13|3533.62|3495.62|245
1602359100000|2020-10-10 19:45:00|3534.03|3496.03|3532.62|3494.62|3534.43|3496.43|3532.62|3494.62|229
1602359400000|2020-10-10 19:50:00|3532.71|3494.71|3531.96|3493.96|3533.6|3495.6|3531.89|3493.89|236
1602359700000|2020-10-10 19:55:00|3532|3494|3528.88|3490.88|3532|3494|3528.88|3490.88|227
1602360000000|2020-10-10 20:00:00|3528.87|3490.87|3523.66|3485.66|3528.87|3490.87|3523.61|3485.61|264
1602360300000|2020-10-10 20:05:00|3523.72|3485.72|3526.63|3488.63|3527.04|3489.04|3523.32|3485.32|249
1602360600000|2020-10-10 20:10:00|3526.62|3488.62|3525.15|3487.15|3526.64|3488.64|3523.92|3485.92|249
1602360900000|2020-10-10 20:15:00|3525.24|3487.24|3524.59|3486.59|3525.67|3487.67|3524.19|3486.19|244
1602361200000|2020-10-10 20:20:00|3524.57|3486.57|3526.45|3488.45|3526.48|3488.48|3524.16|3486.16|227
1602361500000|2020-10-10 20:25:00|3526.49|3488.49|3527.83|3489.83|3528.02|3490.02|3526.41|3488.41|229
1602361800000|2020-10-10 20:30:00|3527.93|3489.93|3525.9|3487.9|3528.06|3490.06|3525.03|3487.03|247
1602362100000|2020-10-10 20:35:00|3526.09|3488.09|3526.46|3488.46|3526.55|3488.55|3524.92|3486.92|233
1602362400000|2020-10-10 20:40:00|3526.48|3488.48|3528.27|3490.27|3528.3|3490.3|3526.21|3488.21|251
1602362700000|2020-10-10 20:45:00|3528.22|3490.22|3530.9|3492.9|3530.9|3492.9|3528.22|3490.22|253
1602363000000|2020-10-10 20:50:00|3530.93|3492.93|3531.35|3493.35|3531.64|3493.64|3530.27|3492.27|227
1602363300000|2020-10-10 20:55:00|3531.37|3493.37|3529.48|3491.48|3531.92|3493.92|3529.48|3491.48|217
1602363600000|2020-10-10 21:00:00|3529.52|3491.52|3515.44|3477.44|3529.64|3491.64|3515.34|3477.34|255
1602363900000|2020-10-10 21:05:00|3515.57|3477.57|3513.91|3475.91|3515.57|3477.57|3511.74|3473.74|278
1602364200000|2020-10-10 21:10:00|3513.96|3475.96|3518.24|3480.24|3518.35|3480.35|3513.96|3475.96|244
1602364500000|2020-10-10 21:15:00|3518.23|3480.23|3521.09|3483.09|3521.09|3483.09|3518.23|3480.23|242
1602364800000|2020-10-10 21:20:00|3521.1|3483.1|3526.46|3488.46|3526.46|3488.46|3521.1|3483.1|255
1602365100000|2020-10-10 21:25:00|3526.5|3488.5|3533.92|3495.92|3534.25|3496.25|3526.5|3488.5|270
1602365400000|2020-10-10 21:30:00|3533.88|3495.88|3533.28|3495.28|3536.67|3498.67|3532.24|3494.24|261
1602365700000|2020-10-10 21:35:00|3533.25|3495.25|3536.18|3498.18|3536.18|3498.18|3533.06|3495.06|237
1602366000000|2020-10-10 21:40:00|3536.13|3498.13|3535.8|3497.8|3536.61|3498.61|3535.79|3497.79|256
1602366300000|2020-10-10 21:45:00|3535.78|3497.78|3537.7|3499.7|3537.7|3499.7|3535.78|3497.78|256
1602366600000|2020-10-10 21:50:00|3537.71|3499.71|3538.27|3500.27|3538.83|3500.83|3537.55|3499.55|256
1602366900000|2020-10-10 21:55:00|3538.26|3500.26|3537.32|3499.32|3538.52|3500.52|3536.99|3498.99|233
1602367200000|2020-10-10 22:00:00|3537.33|3499.33|3529.81|3491.81|3537.41|3499.41|3526.63|3488.63|277
1602367500000|2020-10-10 22:05:00|3529.85|3491.85|3530.8|3492.8|3533|3495|3529.85|3491.85|259
1602367800000|2020-10-10 22:10:00|3530.83|3492.83|3531.81|3493.81|3531.96|3493.96|3530.72|3492.72|229
1602368100000|2020-10-10 22:15:00|3531.84|3493.84|3532.77|3494.77|3534.85|3496.85|3531.79|3493.79|259
1602368400000|2020-10-10 22:20:00|3532.74|3494.74|3529.07|3491.07|3534.36|3496.36|3528.97|3490.97|249
1602368700000|2020-10-10 22:25:00|3529.19|3491.19|3526.57|3488.57|3529.19|3491.19|3525.08|3487.08|255
1602369000000|2020-10-10 22:30:00|3526.56|3488.56|3528.1|3490.1|3528.58|3490.58|3526.02|3488.02|251
1602369300000|2020-10-10 22:35:00|3528.06|3490.06|3528.46|3490.46|3530.47|3492.47|3527.86|3489.86|242
1602369600000|2020-10-10 22:40:00|3528.51|3490.51|3531.11|3493.11|3532.69|3494.69|3528|3490|239
1602369900000|2020-10-10 22:45:00|3531.06|3493.06|3531.1|3493.1|3531.14|3493.14|3527.93|3489.93|255
1602370200000|2020-10-10 22:50:00|3531.09|3493.09|3529.67|3491.67|3531.82|3493.82|3529.67|3491.67|246
1602370500000|2020-10-10 22:55:00|3529.6|3491.6|3528.04|3490.04|3529.6|3491.6|3528.04|3490.04|220
1602370800000|2020-10-10 23:00:00|3527.99|3489.99|3522.59|3484.59|3528.04|3490.04|3522.52|3484.52|240
1602371100000|2020-10-10 23:05:00|3522.6|3484.6|3521.03|3483.03|3523.38|3485.38|3521.03|3483.03|236
1602371400000|2020-10-10 23:10:00|3521.01|3483.01|3508.11|3470.11|3521.01|3483.01|3507.92|3469.92|286
1602371700000|2020-10-10 23:15:00|3508.07|3470.07|3511.27|3473.27|3511.37|3473.37|3506.35|3468.35|273
1602372000000|2020-10-10 23:20:00|3511.26|3473.26|3508.04|3470.04|3511.31|3473.31|3507.92|3469.92|258
1602372300000|2020-10-10 23:25:00|3508|3470|3504.13|3466.13|3508|3470|3503.42|3465.42|273
1602372600000|2020-10-10 23:30:00|3504.16|3466.16|3489.76|3451.76|3504.36|3466.36|3488.06|3450.06|284
1602372900000|2020-10-10 23:35:00|3489.63|3451.63|3498.73|3460.73|3498.73|3460.73|3488.99|3450.99|271
1602373200000|2020-10-10 23:40:00|3498.84|3460.84|3503.41|3465.41|3503.57|3465.57|3498.06|3460.06|268
1602373500000|2020-10-10 23:45:00|3503.45|3465.45|3501.07|3463.07|3505.27|3467.27|3501.07|3463.07|260
1602373800000|2020-10-10 23:50:00|3501.01|3463.01|3500.34|3462.34|3501.01|3463.01|3495.14|3457.14|274
1602374100000|2020-10-10 23:55:00|3500.38|3462.38|3501.85|3463.85|3502.75|3464.75|3498.67|3460.67|275
1602374400000|2020-10-11 00:00:00|3501.84|3463.84|3505.13|3467.13|3505.13|3467.13|3500.29|3462.29|275
1602374700000|2020-10-11 00:05:00|3505.23|3467.23|3505.58|3467.58|3510.15|3472.15|3505.06|3467.06|266
1602375000000|2020-10-11 00:10:00|3505.47|3467.47|3505.09|3467.09|3506.29|3468.29|3504.09|3466.09|261
1602375300000|2020-10-11 00:15:00|3505.08|3467.08|3503.09|3465.09|3505.16|3467.16|3503.09|3465.09|245
1602375600000|2020-10-11 00:20:00|3503.06|3465.06|3503.03|3465.03|3504.44|3466.44|3501.03|3463.03|269
1602375900000|2020-10-11 00:25:00|3503.08|3465.08|3503.37|3465.37|3504.58|3466.58|3502.98|3464.98|253
1602376200000|2020-10-11 00:30:00|3503.35|3465.35|3494.46|3456.46|3503.6|3465.6|3491.01|3453.01|271
1602376500000|2020-10-11 00:35:00|3494.49|3456.49|3494.78|3456.78|3497.14|3459.14|3494.11|3456.11|251
1602376800000|2020-10-11 00:40:00|3494.73|3456.73|3490.38|3452.38|3494.73|3456.73|3490.35|3452.35|265
1602377100000|2020-10-11 00:45:00|3490.41|3452.41|3486.4|3448.4|3491.31|3453.31|3485.13|3447.13|262
1602377400000|2020-10-11 00:50:00|3486.26|3448.26|3489.24|3451.24|3489.4|3451.4|3486.12|3448.12|257
1602377700000|2020-10-11 00:55:00|3489.28|3451.28|3494.29|3456.29|3494.65|3456.65|3489.26|3451.26|238
1602378000000|2020-10-11 01:00:00|3494.23|3456.23|3504.55|3466.55|3504.9|3466.9|3494.09|3456.09|267
1602378300000|2020-10-11 01:05:00|3504.53|3466.53|3502.42|3464.42|3504.56|3466.56|3500.69|3462.69|260
1602378600000|2020-10-11 01:10:00|3502.55|3464.55|3504.12|3466.12|3504.45|3466.45|3502.54|3464.54|254
1602378900000|2020-10-11 01:15:00|3504.11|3466.11|3504.47|3466.47|3504.5|3466.5|3502.42|3464.42|241
1602379200000|2020-10-11 01:20:00|3504.5|3466.5|3505.26|3467.26|3505.56|3467.56|3504.34|3466.34|231
1602379500000|2020-10-11 01:25:00|3505.27|3467.27|3508.54|3470.54|3508.56|3470.56|3505.06|3467.06|242
1602379800000|2020-10-11 01:30:00|3508.53|3470.53|3507.76|3469.76|3508.53|3470.53|3505.77|3467.77|262
1602380100000|2020-10-11 01:35:00|3507.77|3469.77|3508.43|3470.43|3508.43|3470.43|3506.81|3468.81|246
1602380400000|2020-10-11 01:40:00|3508.45|3470.45|3507.78|3469.78|3509.04|3471.04|3506.37|3468.37|259
1602380700000|2020-10-11 01:45:00|3507.74|3469.74|3518.46|3480.46|3518.46|3480.46|3505.98|3467.98|235
1602381000000|2020-10-11 01:50:00|3518.27|3480.27|3516.86|3478.86|3520.64|3482.64|3515.92|3477.92|282
1602381300000|2020-10-11 01:55:00|3516.79|3478.79|3517.36|3479.36|3517.94|3479.94|3516.71|3478.71|257
1602381600000|2020-10-11 02:00:00|3517.32|3479.32|3514.8|3476.8|3517.51|3479.51|3514.8|3476.8|266
1602381900000|2020-10-11 02:05:00|3514.78|3476.78|3514|3476|3514.82|3476.82|3512.07|3474.07|244
1602382200000|2020-10-11 02:10:00|3513.99|3475.99|3512.59|3474.59|3514.04|3476.04|3512.42|3474.42|235
1602382500000|2020-10-11 02:15:00|3512.55|3474.55|3512.44|3474.44|3514.05|3476.05|3512.44|3474.44|218
1602382800000|2020-10-11 02:20:00|3512.39|3474.39|3509.79|3471.79|3512.58|3474.58|3509.79|3471.79|241
1602383100000|2020-10-11 02:25:00|3509.75|3471.75|3511.86|3473.86|3511.86|3473.86|3509.44|3471.44|224
1602383400000|2020-10-11 02:30:00|3511.89|3473.89|3512.24|3474.24|3512.81|3474.81|3511.79|3473.79|215
1602383700000|2020-10-11 02:35:00|3512.23|3474.23|3512.63|3474.63|3512.92|3474.92|3512.2|3474.2|215
1602384000000|2020-10-11 02:40:00|3512.64|3474.64|3507.79|3469.79|3512.98|3474.98|3507.79|3469.79|236
1602384300000|2020-10-11 02:45:00|3507.77|3469.77|3510.47|3472.47|3510.47|3472.47|3507.53|3469.53|240
1602384600000|2020-10-11 02:50:00|3510.49|3472.49|3510.64|3472.64|3510.85|3472.85|3510.14|3472.14|217
1602384900000|2020-10-11 02:55:00|3510.65|3472.65|3511.57|3473.57|3511.58|3473.58|3510.52|3472.52|221
1602385200000|2020-10-11 03:00:00|3511.67|3473.67|3510.94|3472.94|3512.27|3474.27|3510.9|3472.9|226
1602385500000|2020-10-11 03:05:00|3510.96|3472.96|3506.16|3468.16|3511.55|3473.55|3506.16|3468.16|243
1602385800000|2020-10-11 03:10:00|3506.15|3468.15|3504.23|3466.23|3506.15|3468.15|3502.71|3464.71|244
1602386100000|2020-10-11 03:15:00|3504.22|3466.22|3507.22|3469.22|3507.23|3469.23|3504.15|3466.15|247
1602386400000|2020-10-11 03:20:00|3507.25|3469.25|3503.1|3465.1|3507.45|3469.45|3503.1|3465.1|258
1602386700000|2020-10-11 03:25:00|3503.13|3465.13|3503.2|3465.2|3505.94|3467.94|3502.98|3464.98|249
1602387000000|2020-10-11 03:30:00|3503.18|3465.18|3501.85|3463.85|3503.51|3465.51|3501.85|3463.85|200
1602387300000|2020-10-11 03:35:00|3501.89|3463.89|3495.05|3457.05|3501.92|3463.92|3492.05|3454.05|270
1602387600000|2020-10-11 03:40:00|3495.14|3457.14|3494.3|3456.3|3496.16|3458.16|3494.17|3456.17|263
1602387900000|2020-10-11 03:45:00|3494.32|3456.32|3496.93|3458.93|3497.08|3459.08|3493.47|3455.47|251
1602388200000|2020-10-11 03:50:00|3496.81|3458.81|3496.99|3458.99|3496.99|3458.99|3494.63|3456.63|234
1602388500000|2020-10-11 03:55:00|3497|3459|3496.7|3458.7|3497.24|3459.24|3496.01|3458.01|230
1602388800000|2020-10-11 04:00:00|3496.73|3458.73|3500.16|3462.16|3500.16|3462.16|3496.73|3458.73|242
1602389100000|2020-10-11 04:05:00|3500.19|3462.19|3502.54|3464.54|3502.56|3464.56|3500.14|3462.14|211
1602389400000|2020-10-11 04:10:00|3502.5|3464.5|3503.37|3465.37|3503.41|3465.41|3502.5|3464.5|214
1602389700000|2020-10-11 04:15:00|3503.36|3465.36|3504.27|3466.27|3504.5|3466.5|3502.95|3464.95|224
1602390000000|2020-10-11 04:20:00|3504.28|3466.28|3502.32|3464.32|3504.71|3466.71|3502.31|3464.31|215
1602390300000|2020-10-11 04:25:00|3502.36|3464.36|3497.75|3459.75|3502.53|3464.53|3496.44|3458.44|254
1602390600000|2020-10-11 04:30:00|3497.82|3459.82|3497.47|3459.47|3497.84|3459.84|3496.87|3458.87|224
1602390900000|2020-10-11 04:35:00|3497.45|3459.45|3492.75|3454.75|3497.72|3459.72|3491.87|3453.87|233
1602391200000|2020-10-11 04:40:00|3492.77|3454.77|3489.34|3451.34|3492.79|3454.79|3487.66|3449.66|272
1602391500000|2020-10-11 04:45:00|3489.33|3451.33|3490.7|3452.7|3491.65|3453.65|3488.97|3450.97|250
1602391800000|2020-10-11 04:50:00|3490.71|3452.71|3489.4|3451.4|3490.71|3452.71|3489.09|3451.09|223
1602392100000|2020-10-11 04:55:00|3489.43|3451.43|3494.49|3456.49|3494.51|3456.51|3489.42|3451.42|244
1602392400000|2020-10-11 05:00:00|3494.47|3456.47|3499.2|3461.2|3499.2|3461.2|3493.81|3455.81|252
1602392700000|2020-10-11 05:05:00|3499.18|3461.18|3496.06|3458.06|3499.23|3461.23|3495.64|3457.64|238
1602393000000|2020-10-11 05:10:00|3496.05|3458.05|3494.28|3456.28|3496.61|3458.61|3494.09|3456.09|249
1602393300000|2020-10-11 05:15:00|3494.15|3456.15|3493.4|3455.4|3494.17|3456.17|3492.07|3454.07|233
1602393600000|2020-10-11 05:20:00|3493.41|3455.41|3496.04|3458.04|3496.05|3458.05|3492.89|3454.89|231
1602393900000|2020-10-11 05:25:00|3496.03|3458.03|3500.55|3462.55|3500.55|3462.55|3495.94|3457.94|234
1602394200000|2020-10-11 05:30:00|3500.61|3462.61|3500.71|3462.71|3501.07|3463.07|3500.56|3462.56|210
1602394500000|2020-10-11 05:35:00|3500.7|3462.7|3505.34|3467.34|3507.2|3469.2|3500.56|3462.56|261
1602394800000|2020-10-11 05:40:00|3505.35|3467.35|3505.59|3467.59|3505.64|3467.64|3504.54|3466.54|237
1602395100000|2020-10-11 05:45:00|3505.58|3467.58|3504.59|3466.59|3505.87|3467.87|3503.85|3465.85|222
1602395400000|2020-10-11 05:50:00|3504.64|3466.64|3508.78|3470.78|3509.29|3471.29|3504.64|3466.64|254
1602395700000|2020-10-11 05:55:00|3508.76|3470.76|3508.98|3470.98|3509.7|3471.7|3508.53|3470.53|240
1602396000000|2020-10-11 06:00:00|3508.99|3470.99|3512.84|3474.84|3513.13|3475.13|3508.44|3470.44|258
1602396300000|2020-10-11 06:05:00|3512.83|3474.83|3512.07|3474.07|3514.19|3476.19|3512.01|3474.01|244
1602396600000|2020-10-11 06:10:00|3512.04|3474.04|3511.2|3473.2|3512.05|3474.05|3510.38|3472.38|230
1602396900000|2020-10-11 06:15:00|3511.22|3473.22|3509.12|3471.12|3511.32|3473.32|3509.11|3471.11|228
1602397200000|2020-10-11 06:20:00|3509.11|3471.11|3510.08|3472.08|3510.85|3472.85|3509.05|3471.05|221
1602397500000|2020-10-11 06:25:00|3510.09|3472.09|3512.69|3474.69|3514.37|3476.37|3509.93|3471.93|260
1602397800000|2020-10-11 06:30:00|3512.68|3474.68|3512.42|3474.42|3512.8|3474.8|3511.67|3473.67|232
1602398100000|2020-10-11 06:35:00|3512.44|3474.44|3510.06|3472.06|3512.58|3474.58|3510|3472|230
1602398400000|2020-10-11 06:40:00|3510.07|3472.07|3509.36|3471.36|3510.59|3472.59|3508.85|3470.85|219
1602398700000|2020-10-11 06:45:00|3509.25|3471.25|3511.47|3473.47|3511.49|3473.49|3509.25|3471.25|222
1602399000000|2020-10-11 06:50:00|3511.48|3473.48|3507.84|3469.84|3511.59|3473.59|3507.84|3469.84|238
1602399300000|2020-10-11 06:55:00|3507.82|3469.82|3514.23|3476.23|3514.23|3476.23|3507.65|3469.65|247
1602399600000|2020-10-11 07:00:00|3514.25|3476.25|3515.02|3477.02|3516.02|3478.02|3514.06|3476.06|238
1602399900000|2020-10-11 07:05:00|3515.04|3477.04|3517.18|3479.18|3517.18|3479.18|3515.04|3477.04|234
1602400200000|2020-10-11 07:10:00|3517.21|3479.21|3517.72|3479.72|3518.4|3480.4|3516.71|3478.71|240
1602400500000|2020-10-11 07:15:00|3517.76|3479.76|3515.24|3477.24|3519.02|3481.02|3515.18|3477.18|234
1602400800000|2020-10-11 07:20:00|3515.2|3477.2|3514.4|3476.4|3515.35|3477.35|3514.37|3476.37|204
1602401100000|2020-10-11 07:25:00|3514.42|3476.42|3510.37|3472.37|3514.46|3476.46|3510.31|3472.31|238
1602401400000|2020-10-11 07:30:00|3510.27|3472.27|3511.93|3473.93|3512.01|3474.01|3510.15|3472.15|222
1602401700000|2020-10-11 07:35:00|3511.89|3473.89|3511.87|3473.87|3512.6|3474.6|3511.71|3473.71|206
1602402000000|2020-10-11 07:40:00|3511.9|3473.9|3513.76|3475.76|3513.79|3475.79|3511.87|3473.87|214
1602402300000|2020-10-11 07:45:00|3513.75|3475.75|3512.82|3474.82|3514.89|3476.89|3512.82|3474.82|232
1602402600000|2020-10-11 07:50:00|3512.81|3474.81|3511.53|3473.53|3512.81|3474.81|3510.35|3472.35|242
1602402900000|2020-10-11 07:55:00|3511.52|3473.52|3510.86|3472.86|3511.64|3473.64|3510.68|3472.68|232
1602403200000|2020-10-11 08:00:00|3510.87|3472.87|3511.47|3473.47|3511.75|3473.75|3510.87|3472.87|228
1602403500000|2020-10-11 08:05:00|3511.43|3473.43|3508.91|3470.91|3511.43|3473.43|3508.09|3470.09|250
1602403800000|2020-10-11 08:10:00|3508.9|3470.9|3506.86|3468.86|3508.9|3470.9|3506.86|3468.86|228
1602404100000|2020-10-11 08:15:00|3506.8|3468.8|3508.93|3470.93|3508.93|3470.93|3505.94|3467.94|230
1602404400000|2020-10-11 08:20:00|3508.96|3470.96|3507.6|3469.6|3511.57|3473.57|3507.56|3469.56|244
1602404700000|2020-10-11 08:25:00|3507.57|3469.57|3507.93|3469.93|3508.26|3470.26|3507.31|3469.31|237
1602405000000|2020-10-11 08:30:00|3507.94|3469.94|3513.1|3475.1|3513.1|3475.1|3507.92|3469.92|247
1602405300000|2020-10-11 08:35:00|3513.09|3475.09|3516.22|3478.22|3517.93|3479.93|3513.09|3475.09|257
1602405600000|2020-10-11 08:40:00|3516.17|3478.17|3514.32|3476.32|3516.17|3478.17|3514|3476|239
1602405900000|2020-10-11 08:45:00|3514.31|3476.31|3514.65|3476.65|3516.73|3478.73|3514.31|3476.31|254
1602406200000|2020-10-11 08:50:00|3514.63|3476.63|3511.08|3473.08|3514.89|3476.89|3510.85|3472.85|244
1602406500000|2020-10-11 08:55:00|3511.12|3473.12|3511.87|3473.87|3512.6|3474.6|3510.91|3472.91|237
1602406800000|2020-10-11 09:00:00|3511.92|3473.92|3508|3470|3512.43|3474.43|3507.95|3469.95|263
1602407100000|2020-10-11 09:05:00|3507.98|3469.98|3507.57|3469.57|3507.98|3469.98|3506.08|3468.08|247
1602407400000|2020-10-11 09:10:00|3507.54|3469.54|3506.61|3468.61|3507.78|3469.78|3506.41|3468.41|242
1602407700000|2020-10-11 09:15:00|3506.62|3468.62|3508.5|3470.5|3508.52|3470.52|3506.59|3468.59|225
1602408000000|2020-10-11 09:20:00|3508.51|3470.51|3511.68|3473.68|3511.68|3473.68|3508.31|3470.31|245
1602408300000|2020-10-11 09:25:00|3511.75|3473.75|3511.65|3473.65|3511.95|3473.95|3509.84|3471.84|249
1602408600000|2020-10-11 09:30:00|3511.69|3473.69|3514.29|3476.29|3514.78|3476.78|3511.69|3473.69|248
1602408900000|2020-10-11 09:35:00|3514.28|3476.28|3513.9|3475.9|3514.33|3476.33|3513.1|3475.1|234
1602409200000|2020-10-11 09:40:00|3513.93|3475.93|3510.67|3472.67|3514.26|3476.26|3510.66|3472.66|244
1602409500000|2020-10-11 09:45:00|3510.68|3472.68|3510.09|3472.09|3511.34|3473.34|3509.39|3471.39|257
1602409800000|2020-10-11 09:50:00|3510.13|3472.13|3513.22|3475.22|3513.22|3475.22|3510.13|3472.13|257
1602410100000|2020-10-11 09:55:00|3513.21|3475.21|3516.21|3478.21|3516.21|3478.21|3513.21|3475.21|232
1602410400000|2020-10-11 10:00:00|3516.17|3478.17|3514.71|3476.71|3519.04|3481.04|3514.71|3476.71|258
1602410700000|2020-10-11 10:05:00|3514.74|3476.74|3513.85|3475.85|3514.96|3476.96|3513.84|3475.84|231
1602411000000|2020-10-11 10:10:00|3513.8|3475.8|3512.13|3474.13|3514.02|3476.02|3511.89|3473.89|238
1602411300000|2020-10-11 10:15:00|3512.2|3474.2|3517.74|3479.74|3517.81|3479.81|3512.2|3474.2|251
1602411600000|2020-10-11 10:20:00|3517.84|3479.84|3521.94|3483.94|3521.94|3483.94|3517.84|3479.84|252
1602411900000|2020-10-11 10:25:00|3521.92|3483.92|3523.6|3485.6|3524.39|3486.39|3521.92|3483.92|246
1602412200000|2020-10-11 10:30:00|3523.53|3485.53|3533.15|3495.15|3535.51|3497.51|3523.41|3485.41|259
1602412500000|2020-10-11 10:35:00|3533.08|3495.08|3530.5|3492.5|3533.89|3495.89|3529.93|3491.93|277
1602412800000|2020-10-11 10:40:00|3530.49|3492.49|3533.54|3495.54|3533.55|3495.55|3529.58|3491.58|268
1602413100000|2020-10-11 10:45:00|3533.53|3495.53|3541.85|3503.85|3541.95|3503.95|3533.53|3495.53|266
1602413400000|2020-10-11 10:50:00|3541.87|3503.87|3536.94|3498.94|3541.89|3503.89|3536.85|3498.85|259
1602413700000|2020-10-11 10:55:00|3536.9|3498.9|3546.2|3508.2|3548.61|3510.61|3536.68|3498.68|251
1602414000000|2020-10-11 11:00:00|3546.06|3508.06|3545.91|3507.91|3548.56|3510.56|3545.05|3507.05|278
1602414300000|2020-10-11 11:05:00|3545.96|3507.96|3546.8|3508.8|3547.11|3509.11|3541.79|3503.79|279
1602414600000|2020-10-11 11:10:00|3546.65|3508.65|3547.02|3509.02|3547.5|3509.5|3545.94|3507.94|261
1602414900000|2020-10-11 11:15:00|3547.21|3509.21|3540.18|3502.18|3548.15|3510.15|3540.15|3502.15|273
1602415200000|2020-10-11 11:20:00|3540.22|3502.22|3537.87|3499.87|3540.55|3502.55|3537.23|3499.23|257
1602415500000|2020-10-11 11:25:00|3537.88|3499.88|3534.73|3496.73|3539.7|3501.7|3533.13|3495.13|246
1602415800000|2020-10-11 11:30:00|3534.66|3496.66|3533.49|3495.49|3535.4|3497.4|3533.18|3495.18|250
1602416100000|2020-10-11 11:35:00|3533.46|3495.46|3529.96|3491.96|3533.68|3495.68|3529.31|3491.31|241
1602416400000|2020-10-11 11:40:00|3529.97|3491.97|3531.03|3493.03|3531.03|3493.03|3527.75|3489.75|262
1602416700000|2020-10-11 11:45:00|3531|3493|3534.49|3496.49|3534.55|3496.55|3530.77|3492.77|252
1602417000000|2020-10-11 11:50:00|3534.5|3496.5|3532|3494|3535.22|3497.22|3531.45|3493.45|257
1602417300000|2020-10-11 11:55:00|3532.01|3494.01|3533.61|3495.61|3534.67|3496.67|3531.83|3493.83|234
1602417600000|2020-10-11 12:00:00|3533.6|3495.6|3534.83|3496.83|3535.56|3497.56|3533.5|3495.5|259
1602417900000|2020-10-11 12:05:00|3534.82|3496.82|3533.17|3495.17|3534.84|3496.84|3533.17|3495.17|246
1602418200000|2020-10-11 12:10:00|3533.18|3495.18|3528.98|3490.98|3533.49|3495.49|3528.97|3490.97|254
1602418500000|2020-10-11 12:15:00|3529|3491|3527.66|3489.66|3530.14|3492.14|3527.54|3489.54|250
1602418800000|2020-10-11 12:20:00|3527.65|3489.65|3518.43|3480.43|3528.1|3490.1|3516.14|3478.14|257
1602419100000|2020-10-11 12:25:00|3518.47|3480.47|3517.03|3479.03|3519.48|3481.48|3516.97|3478.97|262
1602419400000|2020-10-11 12:30:00|3517.09|3479.09|3521.57|3483.57|3521.57|3483.57|3517.02|3479.02|268
1602419700000|2020-10-11 12:35:00|3521.54|3483.54|3523.7|3485.7|3524.08|3486.08|3521.22|3483.22|237
1602420000000|2020-10-11 12:40:00|3523.61|3485.61|3524.87|3486.87|3525.2|3487.2|3523.58|3485.58|229
1602420300000|2020-10-11 12:45:00|3524.91|3486.91|3524.43|3486.43|3525.86|3487.86|3524.42|3486.42|217
1602420600000|2020-10-11 12:50:00|3524.4|3486.4|3525.13|3487.13|3525.35|3487.35|3523.65|3485.65|232
1602420900000|2020-10-11 12:55:00|3525.15|3487.15|3521.24|3483.24|3525.15|3487.15|3521.24|3483.24|239
1602421200000|2020-10-11 13:00:00|3521.06|3483.06|3515.01|3477.01|3522.54|3484.54|3511.2|3473.2|275
1602421500000|2020-10-11 13:05:00|3515|3477|3517.09|3479.09|3520.98|3482.98|3514.83|3476.83|264
1602421800000|2020-10-11 13:10:00|3517.05|3479.05|3519.69|3481.69|3519.77|3481.77|3516.27|3478.27|249
1602422100000|2020-10-11 13:15:00|3519.71|3481.71|3522.01|3484.01|3522.01|3484.01|3519.4|3481.4|246
1602422400000|2020-10-11 13:20:00|3522.06|3484.06|3522.32|3484.32|3524.14|3486.14|3521.9|3483.9|239
1602422700000|2020-10-11 13:25:00|3522.4|3484.4|3525.61|3487.61|3525.61|3487.61|3522.32|3484.32|233
1602423000000|2020-10-11 13:30:00|3525.63|3487.63|3524.66|3486.66|3526.05|3488.05|3523.75|3485.75|240
1602423300000|2020-10-11 13:35:00|3524.62|3486.62|3524.83|3486.83|3525.67|3487.67|3524.48|3486.48|235
1602423600000|2020-10-11 13:40:00|3524.84|3486.84|3522.81|3484.81|3525.24|3487.24|3521.91|3483.91|263
1602423900000|2020-10-11 13:45:00|3522.85|3484.85|3524.91|3486.91|3525.79|3487.79|3522.83|3484.83|275
1602424200000|2020-10-11 13:50:00|3524.9|3486.9|3524.54|3486.54|3525.58|3487.58|3523.23|3485.23|255
1602424500000|2020-10-11 13:55:00|3524.5|3486.5|3524.42|3486.42|3524.82|3486.82|3523.93|3485.93|249
1602424800000|2020-10-11 14:00:00|3524.4|3486.4|3533.67|3495.67|3534.21|3496.21|3524.14|3486.14|256
1602425100000|2020-10-11 14:05:00|3533.77|3495.77|3532.62|3494.62|3535.59|3497.59|3532.05|3494.05|250
1602425400000|2020-10-11 14:10:00|3532.66|3494.66|3532.39|3494.39|3533.61|3495.61|3532.12|3494.12|227
1602425700000|2020-10-11 14:15:00|3532.43|3494.43|3533.45|3495.45|3533.53|3495.53|3531.15|3493.15|240
1602426000000|2020-10-11 14:20:00|3533.27|3495.27|3530.63|3492.63|3533.28|3495.28|3530.55|3492.55|252
1602426300000|2020-10-11 14:25:00|3530.6|3492.6|3531.45|3493.45|3532.75|3494.75|3530.5|3492.5|244
1602426600000|2020-10-11 14:30:00|3531.41|3493.41|3530.68|3492.68|3531.86|3493.86|3527.26|3489.26|246
1602426900000|2020-10-11 14:35:00|3530.69|3492.69|3535.86|3497.86|3537.39|3499.39|3530.69|3492.69|264
1602427200000|2020-10-11 14:40:00|3535.8|3497.8|3529.2|3491.2|3546.73|3508.73|3529.2|3491.2|276
1602427500000|2020-10-11 14:45:00|3529.13|3491.13|3518.58|3480.58|3529.14|3491.14|3516.44|3478.44|280
1602427800000|2020-10-11 14:50:00|3518.59|3480.59|3530.44|3492.44|3530.44|3492.44|3518.56|3480.56|279
1602428100000|2020-10-11 14:55:00|3530.48|3492.48|3526.33|3488.33|3531.48|3493.48|3526.12|3488.12|270
1602428400000|2020-10-11 15:00:00|3526.32|3488.32|3532.55|3494.55|3532.55|3494.55|3526.32|3488.32|249
1602428700000|2020-10-11 15:05:00|3532.59|3494.59|3539.82|3501.82|3541.59|3503.59|3531.81|3493.81|287
1602429000000|2020-10-11 15:10:00|3539.8|3501.8|3542.26|3504.26|3542.28|3504.28|3539.68|3501.68|262
1602429300000|2020-10-11 15:15:00|3542.27|3504.27|3541.61|3503.61|3547.32|3509.32|3541.61|3503.61|269
1602429600000|2020-10-11 15:20:00|3541.68|3503.68|3541.81|3503.81|3544.13|3506.13|3541.23|3503.23|265
1602429900000|2020-10-11 15:25:00|3541.82|3503.82|3543.83|3505.83|3544.34|3506.34|3541.54|3503.54|249
1602430200000|2020-10-11 15:30:00|3543.81|3505.81|3541.66|3503.66|3543.98|3505.98|3540.48|3502.48|260
1602430500000|2020-10-11 15:35:00|3541.69|3503.69|3541.72|3503.72|3542.19|3504.19|3540.58|3502.58|259
1602430800000|2020-10-11 15:40:00|3541.79|3503.79|3543.18|3505.18|3543.94|3505.94|3541.49|3503.49|258
1602431100000|2020-10-11 15:45:00|3543.02|3505.02|3535.13|3497.13|3543.02|3505.02|3535.12|3497.12|258
1602431400000|2020-10-11 15:50:00|3535.08|3497.08|3537.83|3499.83|3537.83|3499.83|3533.77|3495.77|251
1602431700000|2020-10-11 15:55:00|3537.9|3499.9|3537.92|3499.92|3539.68|3501.68|3537.45|3499.45|252
1602432000000|2020-10-11 16:00:00|3537.97|3499.97|3534.44|3496.44|3540.53|3502.53|3534.12|3496.12|281
1602432300000|2020-10-11 16:05:00|3534.47|3496.47|3532.39|3494.39|3534.77|3496.77|3532.39|3494.39|244
1602432600000|2020-10-11 16:10:00|3532.09|3494.09|3537.03|3499.03|3537.03|3499.03|3527.63|3489.63|271
1602432900000|2020-10-11 16:15:00|3537.39|3499.39|3546.39|3508.39|3546.41|3508.41|3536.85|3498.85|271
1602433200000|2020-10-11 16:20:00|3546.58|3508.58|3544.92|3506.92|3547.08|3509.08|3544.92|3506.92|277
1602433500000|2020-10-11 16:25:00|3544.89|3506.89|3543.35|3505.35|3544.89|3506.89|3541.44|3503.44|262
1602433800000|2020-10-11 16:30:00|3543.34|3505.34|3548.61|3510.61|3549.46|3511.46|3543.34|3505.34|278
1602434100000|2020-10-11 16:35:00|3548.6|3510.6|3552.09|3514.09|3552.23|3514.23|3547.02|3509.02|264
1602434400000|2020-10-11 16:40:00|3552.04|3514.04|3549.94|3511.94|3552.2|3514.2|3549.69|3511.69|259
1602434700000|2020-10-11 16:45:00|3550|3512|3550.17|3512.17|3551.92|3513.92|3549.96|3511.96|260
1602435000000|2020-10-11 16:50:00|3550.23|3512.23|3551.44|3513.44|3552.32|3514.32|3550.23|3512.23|259
1602435300000|2020-10-11 16:55:00|3551.43|3513.43|3543.88|3505.88|3551.71|3513.71|3543.77|3505.77|267
1602435600000|2020-10-11 17:00:00|3543.99|3505.99|3547.62|3509.62|3548.36|3510.36|3543.88|3505.88|269
1602435900000|2020-10-11 17:05:00|3547.61|3509.61|3550.89|3512.89|3551.5|3513.5|3547.6|3509.6|251
1602436200000|2020-10-11 17:10:00|3550.86|3512.86|3548.93|3510.93|3551.81|3513.81|3548.93|3510.93|258
1602436500000|2020-10-11 17:15:00|3548.91|3510.91|3552.32|3514.32|3552.32|3514.32|3548.67|3510.67|241
1602436800000|2020-10-11 17:20:00|3552.36|3514.36|3553.98|3515.98|3553.98|3515.98|3551.94|3513.94|234
1602437100000|2020-10-11 17:25:00|3554.01|3516.01|3549.53|3511.53|3554.03|3516.03|3548.98|3510.98|257
1602437400000|2020-10-11 17:30:00|3549.5|3511.5|3554|3516|3554.08|3516.08|3549.25|3511.25|250
1602437700000|2020-10-11 17:35:00|3554.04|3516.04|3553.64|3515.64|3554.94|3516.94|3553.16|3515.16|254
1602438000000|2020-10-11 17:40:00|3553.71|3515.71|3552.19|3514.19|3554.59|3516.59|3552.19|3514.19|241
1602438300000|2020-10-11 17:45:00|3552.04|3514.04|3550.3|3512.3|3552.04|3514.04|3549.23|3511.23|241
1602438600000|2020-10-11 17:50:00|3550.27|3512.27|3551.81|3513.81|3552.32|3514.32|3549.93|3511.93|241
1602438900000|2020-10-11 17:55:00|3551.84|3513.84|3553.35|3515.35|3553.46|3515.46|3551.64|3513.64|235
1602439200000|2020-10-11 18:00:00|3553.31|3515.31|3554.34|3516.34|3554.67|3516.67|3553.29|3515.29|231
1602439500000|2020-10-11 18:05:00|3554.35|3516.35|3552.93|3514.93|3554.35|3516.35|3552.49|3514.49|236
1602439800000|2020-10-11 18:10:00|3552.92|3514.92|3550.44|3512.44|3552.92|3514.92|3549.47|3511.47|233
1602440100000|2020-10-11 18:15:00|3550.33|3512.33|3549.23|3511.23|3550.33|3512.33|3547.46|3509.46|250
1602440400000|2020-10-11 18:20:00|3549.21|3511.21|3549.04|3511.04|3549.84|3511.84|3547.66|3509.66|242
1602440700000|2020-10-11 18:25:00|3549|3511|3552.31|3514.31|3552.32|3514.32|3549|3511|226
1602441000000|2020-10-11 18:30:00|3552.32|3514.32|3553.35|3515.35|3553.45|3515.45|3552.28|3514.28|217
1602441300000|2020-10-11 18:35:00|3553.28|3515.28|3553.64|3515.64|3553.99|3515.99|3553.26|3515.26|207
1602441600000|2020-10-11 18:40:00|3553.59|3515.59|3549.84|3511.84|3553.62|3515.62|3549.84|3511.84|229
1602441900000|2020-10-11 18:45:00|3549.77|3511.77|3545.63|3507.63|3549.94|3511.94|3542.5|3504.5|262
1602442200000|2020-10-11 18:50:00|3545.65|3507.65|3546.72|3508.72|3546.93|3508.93|3545.53|3507.53|243
1602442500000|2020-10-11 18:55:00|3546.82|3508.82|3547.35|3509.35|3547.6|3509.6|3544.89|3506.89|231
1602442800000|2020-10-11 19:00:00|3547.34|3509.34|3551.49|3513.49|3551.56|3513.56|3547.34|3509.34|246
1602443100000|2020-10-11 19:05:00|3551.5|3513.5|3550.15|3512.15|3551.62|3513.62|3550.15|3512.15|219
1602443400000|2020-10-11 19:10:00|3550.14|3512.14|3549.94|3511.94|3551.65|3513.65|3549.82|3511.82|220
1602443700000|2020-10-11 19:15:00|3549.93|3511.93|3549.23|3511.23|3550.67|3512.67|3549.15|3511.15|227
1602444000000|2020-10-11 19:20:00|3549.22|3511.22|3544.08|3506.08|3549.53|3511.53|3544.03|3506.03|235
1602444300000|2020-10-11 19:25:00|3544|3506|3541.1|3503.1|3545.05|3507.05|3541.1|3503.1|258
1602444600000|2020-10-11 19:30:00|3541|3503|3540.3|3502.3|3542.03|3504.03|3539.68|3501.68|245
1602444900000|2020-10-11 19:35:00|3540.31|3502.31|3524.88|3486.88|3540.38|3502.38|3524.08|3486.08|268
1602445200000|2020-10-11 19:40:00|3525.01|3487.01|3525.8|3487.8|3529.71|3491.71|3525.01|3487.01|278
1602445500000|2020-10-11 19:45:00|3525.83|3487.83|3526.2|3488.2|3527.68|3489.68|3525.83|3487.83|253
1602445800000|2020-10-11 19:50:00|3526.21|3488.21|3519.51|3481.51|3528.65|3490.65|3519.12|3481.12|271
1602446100000|2020-10-11 19:55:00|3519.73|3481.73|3521.66|3483.66|3521.71|3483.71|3517.08|3479.08|273
1602446400000|2020-10-11 20:00:00|3521.61|3483.61|3524.57|3486.57|3525.44|3487.44|3521.22|3483.22|253
1602446700000|2020-10-11 20:05:00|3524.58|3486.58|3524.48|3486.48|3525.81|3487.81|3523.51|3485.51|250
1602447000000|2020-10-11 20:10:00|3524.51|3486.51|3523.46|3485.46|3525.27|3487.27|3523.42|3485.42|257
1602447300000|2020-10-11 20:15:00|3523.47|3485.47|3525.36|3487.36|3525.77|3487.77|3523.47|3485.47|239
1602447600000|2020-10-11 20:20:00|3525.37|3487.37|3528.5|3490.5|3528.86|3490.86|3525.37|3487.37|250
1602447900000|2020-10-11 20:25:00|3528.51|3490.51|3527.61|3489.61|3528.51|3490.51|3527.19|3489.19|227
1602448200000|2020-10-11 20:30:00|3527.62|3489.62|3527.64|3489.64|3528.26|3490.26|3527.16|3489.16|218
1602448500000|2020-10-11 20:35:00|3527.59|3489.59|3525.69|3487.69|3527.83|3489.83|3524.59|3486.59|255
1602448800000|2020-10-11 20:40:00|3525.86|3487.86|3525.79|3487.79|3526.1|3488.1|3524.61|3486.61|243
1602449100000|2020-10-11 20:45:00|3525.77|3487.77|3527.26|3489.26|3527.34|3489.34|3525.38|3487.38|236
1602449400000|2020-10-11 20:50:00|3527.25|3489.25|3527.28|3489.28|3528.94|3490.94|3527.14|3489.14|243
1602449700000|2020-10-11 20:55:00|3527.32|3489.32|3523.75|3485.75|3527.32|3489.32|3523.75|3485.75|235
1602450000000|2020-10-11 21:00:00|3523.49|3485.49|3509.49|3471.49|3523.5|3485.5|3508.9|3470.9|275
1602450300000|2020-10-11 21:05:00|3508.71|3470.71|3507.55|3469.55|3508.76|3470.76|3506.14|3468.14|256
1602450600000|2020-10-11 21:10:00|3507.7|3469.7|3514.54|3476.54|3514.54|3476.54|3507.7|3469.7|261
1602450900000|2020-10-11 21:15:00|3514.6|3476.6|3516.35|3478.35|3516.35|3478.35|3514.6|3476.6|257
1602451200000|2020-10-11 21:20:00|3516.37|3478.37|3519.02|3481.02|3519.13|3481.13|3516.29|3478.29|260
1602451500000|2020-10-11 21:25:00|3518.91|3480.91|3519.42|3481.42|3520.22|3482.22|3518.84|3480.84|253
1602451800000|2020-10-11 21:30:00|3519.39|3481.39|3521.22|3483.22|3521.22|3483.22|3518.76|3480.76|262
1602452100000|2020-10-11 21:35:00|3521.34|3483.34|3524.12|3486.12|3524.94|3486.94|3521.34|3483.34|255
1602452400000|2020-10-11 21:40:00|3524.17|3486.17|3526.95|3488.95|3528|3490|3524.16|3486.16|266
1602452700000|2020-10-11 21:45:00|3527|3489|3521.32|3483.32|3527|3489|3521.31|3483.31|263
1602453000000|2020-10-11 21:50:00|3521.34|3483.34|3523.83|3485.83|3523.83|3485.83|3521.07|3483.07|251
1602453300000|2020-10-11 21:55:00|3523.81|3485.81|3521.49|3483.49|3524.73|3486.73|3520.76|3482.76|263
1602453600000|2020-10-11 22:00:00|3521.44|3483.44|3511.04|3473.04|3525.84|3487.84|3511.04|3473.04|278
1602453900000|2020-10-11 22:05:00|3511|3473|3513.92|3475.92|3513.92|3475.92|3509.99|3471.99|263
1602454200000|2020-10-11 22:10:00|3513.89|3475.89|3517.53|3479.53|3517.64|3479.64|3513.89|3475.89|260
1602454500000|2020-10-11 22:15:00|3517.54|3479.54|3522.54|3484.54|3522.94|3484.94|3515.63|3477.63|264
1602454800000|2020-10-11 22:20:00|3522.51|3484.51|3525.76|3487.76|3525.84|3487.84|3522.3|3484.3|268
1602455100000|2020-10-11 22:25:00|3525.77|3487.77|3525.49|3487.49|3526.26|3488.26|3524.71|3486.71|239
1602455400000|2020-10-11 22:30:00|3525.46|3487.46|3520.5|3482.5|3525.6|3487.6|3519.57|3481.57|270
1602455700000|2020-10-11 22:35:00|3520.44|3482.44|3519.79|3481.79|3524.62|3486.62|3519.69|3481.69|261
1602456000000|2020-10-11 22:40:00|3519.78|3481.78|3520.86|3482.86|3521.04|3483.04|3518.47|3480.47|246
1602456300000|2020-10-11 22:45:00|3520.9|3482.9|3523.29|3485.29|3523.79|3485.79|3520.9|3482.9|246
1602456600000|2020-10-11 22:50:00|3523.31|3485.31|3522.8|3484.8|3523.79|3485.79|3521.73|3483.73|233
1602456900000|2020-10-11 22:55:00|3522.81|3484.81|3524.68|3486.68|3525.36|3487.36|3522.17|3484.17|258
1602457200000|2020-10-11 23:00:00|3524.74|3486.74|3523.27|3485.27|3525.12|3487.12|3523.1|3485.1|238
1602457500000|2020-10-11 23:05:00|3523.28|3485.28|3524.04|3486.04|3524.85|3486.85|3522.29|3484.29|250
1602457800000|2020-10-11 23:10:00|3524.03|3486.03|3523.92|3485.92|3524.27|3486.27|3523.08|3485.08|216
1602458100000|2020-10-11 23:15:00|3523.94|3485.94|3521.69|3483.69|3524.23|3486.23|3521.69|3483.69|251
1602458400000|2020-10-11 23:20:00|3521.68|3483.68|3526.55|3488.55|3527.42|3489.42|3521.38|3483.38|250
1602458700000|2020-10-11 23:25:00|3526.57|3488.57|3529.6|3491.6|3530.26|3492.26|3526.3|3488.3|252
1602459000000|2020-10-11 23:30:00|3529.58|3491.58|3530.5|3492.5|3530.52|3492.52|3528.5|3490.5|253
1602459300000|2020-10-11 23:35:00|3530.52|3492.52|3533.05|3495.05|3533.22|3495.22|3529.68|3491.68|247
1602459600000|2020-10-11 23:40:00|3533.06|3495.06|3537.14|3499.14|3537.29|3499.29|3532.85|3494.85|246
1602459900000|2020-10-11 23:45:00|3537.17|3499.17|3538.68|3500.68|3538.68|3500.68|3537.04|3499.04|251
1602460200000|2020-10-11 23:50:00|3538.69|3500.69|3536.5|3498.5|3538.81|3500.81|3536.37|3498.37|239
1602460500000|2020-10-11 23:55:00|3536.49|3498.49|3532.5|3494.5|3536.78|3498.78|3532.5|3494.5|236
1602460800000|2020-10-12 00:00:00|3532.48|3494.48|3531.44|3493.44|3532.51|3494.51|3530.51|3492.51|243
1602461100000|2020-10-12 00:05:00|3531.35|3493.35|3529.04|3491.04|3531.49|3493.49|3528.88|3490.88|257
1602461400000|2020-10-12 00:10:00|3529.07|3491.07|3526.96|3488.96|3529.56|3491.56|3526.35|3488.35|247
1602461700000|2020-10-12 00:15:00|3526.9|3488.9|3521.79|3483.79|3527.19|3489.19|3521.17|3483.17|261
1602462000000|2020-10-12 00:20:00|3521.84|3483.84|3522.2|3484.2|3522.61|3484.61|3520.04|3482.04|253
1602462300000|2020-10-12 00:25:00|3522.16|3484.16|3521.55|3483.55|3522.54|3484.54|3520.3|3482.3|244
1602462600000|2020-10-12 00:30:00|3521.57|3483.57|3524.96|3486.96|3525.04|3487.04|3520.68|3482.68|263
1602462900000|2020-10-12 00:35:00|3524.99|3486.99|3527.64|3489.64|3527.64|3489.64|3524.84|3486.84|253
1602463200000|2020-10-12 00:40:00|3527.63|3489.63|3529.64|3491.64|3529.85|3491.85|3527.56|3489.56|259
1602463500000|2020-10-12 00:45:00|3529.55|3491.55|3527.07|3489.07|3529.55|3491.55|3526.61|3488.61|255
1602463800000|2020-10-12 00:50:00|3527.03|3489.03|3531.06|3493.06|3531.12|3493.12|3527.03|3489.03|258
1602464100000|2020-10-12 00:55:00|3531.07|3493.07|3532.76|3494.76|3532.83|3494.83|3531.07|3493.07|258
1602464400000|2020-10-12 01:00:00|3532.78|3494.78|3531.54|3493.54|3533.25|3495.25|3531.51|3493.51|270
1602464700000|2020-10-12 01:05:00|3531.53|3493.53|3530.98|3492.98|3531.82|3493.82|3530.89|3492.89|249
1602465000000|2020-10-12 01:10:00|3531.05|3493.05|3530.44|3492.44|3531.25|3493.25|3530.36|3492.36|233
1602465300000|2020-10-12 01:15:00|3530.43|3492.43|3527.17|3489.17|3531.2|3493.2|3527.06|3489.06|262
1602465600000|2020-10-12 01:20:00|3527.13|3489.13|3528.08|3490.08|3528.19|3490.19|3525.29|3487.29|254
1602465900000|2020-10-12 01:25:00|3528.03|3490.03|3530.62|3492.62|3530.62|3492.62|3528.03|3490.03|247
1602466200000|2020-10-12 01:30:00|3530.59|3492.59|3536.01|3498.01|3536.24|3498.24|3530.59|3492.59|254
1602466500000|2020-10-12 01:35:00|3536.05|3498.05|3540.77|3502.77|3540.77|3502.77|3536.05|3498.05|249
1602466800000|2020-10-12 01:40:00|3540.74|3502.74|3541.74|3503.74|3542.41|3504.41|3540.55|3502.55|263
1602467100000|2020-10-12 01:45:00|3541.89|3503.89|3541.67|3503.67|3542.28|3504.28|3540.9|3502.9|269
1602467400000|2020-10-12 01:50:00|3541.69|3503.69|3542.73|3504.73|3544.45|3506.45|3541.59|3503.59|265
1602467700000|2020-10-12 01:55:00|3542.7|3504.7|3542.02|3504.02|3542.7|3504.7|3541.05|3503.05|260
1602468000000|2020-10-12 02:00:00|3541.97|3503.97|3537.99|3499.99|3542.1|3504.1|3537.84|3499.84|263
1602468300000|2020-10-12 02:05:00|3537.79|3499.79|3534.86|3496.86|3538.18|3500.18|3534.86|3496.86|262
1602468600000|2020-10-12 02:10:00|3534.84|3496.84|3534.6|3496.6|3535.17|3497.17|3533.12|3495.12|265
1602468900000|2020-10-12 02:15:00|3534.56|3496.56|3535.96|3497.96|3535.98|3497.98|3534.46|3496.46|253
1602469200000|2020-10-12 02:20:00|3536.06|3498.06|3532.95|3494.95|3536.06|3498.06|3532.95|3494.95|251
1602469500000|2020-10-12 02:25:00|3532.77|3494.77|3532.76|3494.76|3532.86|3494.86|3530.09|3492.09|257
1602469800000|2020-10-12 02:30:00|3532.77|3494.77|3534.02|3496.02|3534.1|3496.1|3532.64|3494.64|247
1602470100000|2020-10-12 02:35:00|3533.97|3495.97|3534.94|3496.94|3535.17|3497.17|3533.97|3495.97|254
1602470400000|2020-10-12 02:40:00|3534.97|3496.97|3537.49|3499.49|3537.85|3499.85|3534.97|3496.97|239
1602470700000|2020-10-12 02:45:00|3537.59|3499.59|3537.39|3499.39|3537.83|3499.83|3537.2|3499.2|231
1602471000000|2020-10-12 02:50:00|3537.4|3499.4|3540.94|3502.94|3541.01|3503.01|3537.4|3499.4|245
1602471300000|2020-10-12 02:55:00|3540.88|3502.88|3541.49|3503.49|3542.87|3504.87|3540.87|3502.87|253
1602471600000|2020-10-12 03:00:00|3541.46|3503.46|3544.07|3506.07|3544.07|3506.07|3541.26|3503.26|253
1602471900000|2020-10-12 03:05:00|3544.12|3506.12|3539.26|3501.26|3544.48|3506.48|3538.98|3500.98|244
1602472200000|2020-10-12 03:10:00|3539.23|3501.23|3538.44|3500.44|3540.43|3502.43|3538.27|3500.27|236
1602472500000|2020-10-12 03:15:00|3538.36|3500.36|3538.05|3500.05|3539.07|3501.07|3537.8|3499.8|235
1602472800000|2020-10-12 03:20:00|3538.08|3500.08|3539.29|3501.29|3540.32|3502.32|3537.98|3499.98|233
1602473100000|2020-10-12 03:25:00|3539.35|3501.35|3538.21|3500.21|3539.92|3501.92|3536.65|3498.65|245
1602473400000|2020-10-12 03:30:00|3538.22|3500.22|3543.47|3505.47|3543.47|3505.47|3538.15|3500.15|243
1602473700000|2020-10-12 03:35:00|3543.58|3505.58|3541.56|3503.56|3544.29|3506.29|3541.45|3503.45|263
1602474000000|2020-10-12 03:40:00|3541.61|3503.61|3538.17|3500.17|3541.67|3503.67|3538.17|3500.17|250
1602474300000|2020-10-12 03:45:00|3538.15|3500.15|3538.68|3500.68|3538.81|3500.81|3537.91|3499.91|240
1602474600000|2020-10-12 03:50:00|3538.66|3500.66|3541.02|3503.02|3541.27|3503.27|3538.59|3500.59|228
1602474900000|2020-10-12 03:55:00|3541.07|3503.07|3538.18|3500.18|3541.99|3503.99|3537.96|3499.96|235
1602475200000|2020-10-12 04:00:00|3538.19|3500.19|3531.38|3493.38|3538.2|3500.2|3531.38|3493.38|261
1602475500000|2020-10-12 04:05:00|3531.36|3493.36|3531.53|3493.53|3531.91|3493.91|3530.5|3492.5|250
1602475800000|2020-10-12 04:10:00|3531.51|3493.51|3530.09|3492.09|3531.51|3493.51|3528.82|3490.82|253
1602476100000|2020-10-12 04:15:00|3530.06|3492.06|3527.89|3489.89|3530.11|3492.11|3527.52|3489.52|238
1602476400000|2020-10-12 04:20:00|3527.87|3489.87|3530.8|3492.8|3531.09|3493.09|3526.69|3488.69|257
1602476700000|2020-10-12 04:25:00|3530.75|3492.75|3531.91|3493.91|3531.91|3493.91|3529.89|3491.89|246
1602477000000|2020-10-12 04:30:00|3532|3494|3531.95|3493.95|3532.11|3494.11|3531.48|3493.48|212
1602477300000|2020-10-12 04:35:00|3531.96|3493.96|3535.41|3497.41|3535.42|3497.42|3531.9|3493.9|226
1602477600000|2020-10-12 04:40:00|3535.42|3497.42|3535.77|3497.77|3536.51|3498.51|3535.15|3497.15|245
1602477900000|2020-10-12 04:45:00|3535.79|3497.79|3535.91|3497.91|3536.31|3498.31|3535.29|3497.29|236
1602478200000|2020-10-12 04:50:00|3535.9|3497.9|3535.99|3497.99|3536.66|3498.66|3535.29|3497.29|222
1602478500000|2020-10-12 04:55:00|3536|3498|3535.49|3497.49|3536.67|3498.67|3535.34|3497.34|218
1602478800000|2020-10-12 05:00:00|3535.48|3497.48|3534.18|3496.18|3535.48|3497.48|3532.01|3494.01|253
1602479100000|2020-10-12 05:05:00|3534.23|3496.23|3539.48|3501.48|3539.5|3501.5|3534.23|3496.23|247
1602479400000|2020-10-12 05:10:00|3539.5|3501.5|3542.68|3504.68|3542.76|3504.76|3539.38|3501.38|224
1602479700000|2020-10-12 05:15:00|3542.71|3504.71|3549.14|3511.14|3549.36|3511.36|3542.71|3504.71|246
1602480000000|2020-10-12 05:20:00|3549.21|3511.21|3547.49|3509.49|3549.6|3511.6|3547.49|3509.49|253
1602480300000|2020-10-12 05:25:00|3547.51|3509.51|3547.71|3509.71|3549.56|3511.56|3547.51|3509.51|240
1602480600000|2020-10-12 05:30:00|3547.74|3509.74|3548.25|3510.25|3549.8|3511.8|3547.57|3509.57|256
1602480900000|2020-10-12 05:35:00|3548.16|3510.16|3545.88|3507.88|3548.41|3510.41|3545.4|3507.4|240
1602481200000|2020-10-12 05:40:00|3545.87|3507.87|3544.21|3506.21|3545.95|3507.95|3542.95|3504.95|241
1602481500000|2020-10-12 05:45:00|3544.29|3506.29|3542.39|3504.39|3544.29|3506.29|3542.33|3504.33|236
1602481800000|2020-10-12 05:50:00|3542.37|3504.37|3546.73|3508.73|3546.75|3508.75|3542.29|3504.29|251
1602482100000|2020-10-12 05:55:00|3546.74|3508.74|3547.19|3509.19|3547.21|3509.21|3545.88|3507.88|240
1602482400000|2020-10-12 06:00:00|3547.18|3509.18|3547.95|3509.95|3549.81|3511.81|3547.18|3509.18|251
1602482700000|2020-10-12 06:05:00|3547.97|3509.97|3544.47|3506.47|3547.97|3509.97|3544.32|3506.32|249
1602483000000|2020-10-12 06:10:00|3544.3|3506.3|3541.4|3503.4|3544.3|3506.3|3540.78|3502.78|235
1602483300000|2020-10-12 06:15:00|3541.38|3503.38|3538.62|3500.62|3541.58|3503.58|3538.57|3500.57|234
1602483600000|2020-10-12 06:20:00|3538.6|3500.6|3538.3|3500.3|3539.18|3501.18|3537.89|3499.89|245
1602483900000|2020-10-12 06:25:00|3538.36|3500.36|3534.9|3496.9|3538.52|3500.52|3534.9|3496.9|257
1602484200000|2020-10-12 06:30:00|3534.86|3496.86|3530.01|3492.01|3534.86|3496.86|3529.88|3491.88|258
1602484500000|2020-10-12 06:35:00|3530.04|3492.04|3531.41|3493.41|3532.14|3494.14|3529.33|3491.33|250
1602484800000|2020-10-12 06:40:00|3531.42|3493.42|3532.8|3494.8|3532.81|3494.81|3529.94|3491.94|237
1602485100000|2020-10-12 06:45:00|3532.81|3494.81|3531.67|3493.67|3534.54|3496.54|3531.67|3493.67|243
1602485400000|2020-10-12 06:50:00|3531.68|3493.68|3531.96|3493.96|3532.46|3494.46|3531.26|3493.26|237
1602485700000|2020-10-12 06:55:00|3531.92|3493.92|3525.43|3487.43|3531.94|3493.94|3524.76|3486.76|262
1602486000000|2020-10-12 07:00:00|3525.44|3487.44|3527.08|3489.08|3527.31|3489.31|3517.98|3479.98|276
1602486300000|2020-10-12 07:05:00|3526.99|3488.99|3529.48|3491.48|3529.66|3491.66|3526.76|3488.76|236
1602486600000|2020-10-12 07:10:00|3529.51|3491.51|3529.5|3491.5|3531.24|3493.24|3529.21|3491.21|249
1602486900000|2020-10-12 07:15:00|3529.47|3491.47|3538.28|3500.28|3538.28|3500.28|3529.03|3491.03|248
1602487200000|2020-10-12 07:20:00|3538.21|3500.21|3543.43|3505.43|3543.43|3505.43|3537.73|3499.73|274
1602487500000|2020-10-12 07:25:00|3543.54|3505.54|3546.75|3508.75|3546.85|3508.85|3542.83|3504.83|277
1602487800000|2020-10-12 07:30:00|3546.7|3508.7|3552.1|3514.1|3552.48|3514.48|3546.41|3508.41|282
1602488100000|2020-10-12 07:35:00|3552.12|3514.12|3555.44|3517.44|3555.84|3517.84|3552.04|3514.04|273
1602488400000|2020-10-12 07:40:00|3555.46|3517.46|3552.11|3514.11|3556.97|3518.97|3552.06|3514.06|279
1602488700000|2020-10-12 07:45:00|3552.09|3514.09|3553.19|3515.19|3554.62|3516.62|3551.87|3513.87|258
1602489000000|2020-10-12 07:50:00|3553.16|3515.16|3552.27|3514.27|3553.83|3515.83|3551.45|3513.45|256
1602489300000|2020-10-12 07:55:00|3552.3|3514.3|3551.37|3513.37|3552.85|3514.85|3550.24|3512.24|257
1602489600000|2020-10-12 08:00:00|3551.39|3513.39|3553.03|3515.03|3555.67|3517.67|3550.97|3512.97|270
1602489900000|2020-10-12 08:05:00|3553.15|3515.15|3551.27|3513.27|3553.67|3515.67|3551.06|3513.06|264
1602490200000|2020-10-12 08:10:00|3551.26|3513.26|3548.5|3510.5|3551.26|3513.26|3546.88|3508.88|270
1602490500000|2020-10-12 08:15:00|3548.61|3510.61|3550.2|3512.2|3550.2|3512.2|3548.28|3510.28|258
1602490800000|2020-10-12 08:20:00|3550.13|3512.13|3554.37|3516.37|3554.37|3516.37|3550.1|3512.1|249
1602491100000|2020-10-12 08:25:00|3554.44|3516.44|3558.64|3520.64|3559.18|3521.18|3554.44|3516.44|273
1602491400000|2020-10-12 08:30:00|3558.62|3520.62|3555.19|3517.19|3559.71|3521.71|3555.19|3517.19|265
1602491700000|2020-10-12 08:35:00|3555.08|3517.08|3554.57|3516.57|3555.08|3517.08|3553.42|3515.42|250
1602492000000|2020-10-12 08:40:00|3554.63|3516.63|3553.48|3515.48|3555.91|3517.91|3553.43|3515.43|252
1602492300000|2020-10-12 08:45:00|3553.52|3515.52|3553.45|3515.45|3553.96|3515.96|3553.19|3515.19|244
1602492600000|2020-10-12 08:50:00|3553.48|3515.48|3548.88|3510.88|3553.69|3515.69|3548.82|3510.82|256
1602492900000|2020-10-12 08:55:00|3548.84|3510.84|3547.33|3509.33|3548.84|3510.84|3547.11|3509.11|243
1602493200000|2020-10-12 09:00:00|3547.27|3509.27|3549.64|3511.64|3549.64|3511.64|3545.87|3507.87|258
1602493500000|2020-10-12 09:05:00|3549.68|3511.68|3551.34|3513.34|3552.7|3514.7|3549.68|3511.68|258
1602493800000|2020-10-12 09:10:00|3551.32|3513.32|3550.24|3512.24|3551.47|3513.47|3548.68|3510.68|252
1602494100000|2020-10-12 09:15:00|3550.23|3512.23|3549.45|3511.45|3550.29|3512.29|3549.15|3511.15|244
1602494400000|2020-10-12 09:20:00|3549.57|3511.57|3549.46|3511.46|3550.81|3512.81|3548.58|3510.58|271
1602494700000|2020-10-12 09:25:00|3549.34|3511.34|3552.3|3514.3|3552.68|3514.68|3548.72|3510.72|265
1602495000000|2020-10-12 09:30:00|3552.36|3514.36|3547.41|3509.41|3552.36|3514.36|3546.85|3508.85|264
1602495300000|2020-10-12 09:35:00|3547.4|3509.4|3543.19|3505.19|3547.93|3509.93|3543.19|3505.19|268
1602495600000|2020-10-12 09:40:00|3543.23|3505.23|3541.55|3503.55|3543.28|3505.28|3540.84|3502.84|260
1602495900000|2020-10-12 09:45:00|3541.53|3503.53|3529.69|3491.69|3541.53|3503.53|3529.69|3491.69|267
1602496200000|2020-10-12 09:50:00|3529.49|3491.49|3540.27|3502.27|3541.78|3503.78|3528.19|3490.19|287
1602496500000|2020-10-12 09:55:00|3540.37|3502.37|3543.81|3505.81|3544.4|3506.4|3540.37|3502.37|254
1602496800000|2020-10-12 10:00:00|3543.82|3505.82|3543.94|3505.94|3545.56|3507.56|3543.02|3505.02|251
1602497100000|2020-10-12 10:05:00|3543.95|3505.95|3544.78|3506.78|3545|3507|3543.44|3505.44|243
1602497400000|2020-10-12 10:10:00|3544.83|3506.83|3545.49|3507.49|3546.05|3508.05|3544.75|3506.75|244
1602497700000|2020-10-12 10:15:00|3545.52|3507.52|3541.5|3503.5|3546.22|3508.22|3541.5|3503.5|244
1602498000000|2020-10-12 10:20:00|3541.49|3503.49|3535.69|3497.69|3541.55|3503.55|3535.69|3497.69|259
1602498300000|2020-10-12 10:25:00|3535.68|3497.68|3529.56|3491.56|3535.7|3497.7|3529.53|3491.53|271
1602498600000|2020-10-12 10:30:00|3529.53|3491.53|3525.6|3487.6|3530.38|3492.38|3525.37|3487.37|281
1602498900000|2020-10-12 10:35:00|3525.49|3487.49|3525.44|3487.44|3527.43|3489.43|3523.22|3485.22|274
1602499200000|2020-10-12 10:40:00|3525.49|3487.49|3496.85|3458.85|3525.49|3487.49|3493.38|3455.38|284
1602499500000|2020-10-12 10:45:00|3496.61|3458.61|3497.12|3459.12|3500.78|3462.78|3490.28|3452.28|292
1602499800000|2020-10-12 10:50:00|3497.01|3459.01|3495.71|3457.71|3497.01|3459.01|3491.19|3453.19|289
1602500100000|2020-10-12 10:55:00|3495.72|3457.72|3501.95|3463.95|3502.59|3464.59|3495.72|3457.72|277
1602500400000|2020-10-12 11:00:00|3501.92|3463.92|3496.86|3458.86|3504.23|3466.23|3496.83|3458.83|283
1602500700000|2020-10-12 11:05:00|3496.89|3458.89|3493.03|3455.03|3497.14|3459.14|3490.54|3452.54|270
1602501000000|2020-10-12 11:10:00|3493.13|3455.13|3494.28|3456.28|3496.94|3458.94|3491.74|3453.74|271
1602501300000|2020-10-12 11:15:00|3494.22|3456.22|3489.91|3451.91|3496.09|3458.09|3489.36|3451.36|270
1602501600000|2020-10-12 11:20:00|3490.07|3452.07|3492.45|3454.45|3492.73|3454.73|3484.38|3446.38|276
1602501900000|2020-10-12 11:25:00|3492.55|3454.55|3495.37|3457.37|3497.86|3459.86|3492.5|3454.5|273
1602502200000|2020-10-12 11:30:00|3495.32|3457.32|3495.35|3457.35|3495.7|3457.7|3492.55|3454.55|279
1602502500000|2020-10-12 11:35:00|3495.46|3457.46|3498.48|3460.48|3498.55|3460.55|3495.45|3457.45|262
1602502800000|2020-10-12 11:40:00|3498.49|3460.49|3498.67|3460.67|3500.75|3462.75|3497.36|3459.36|270
1602503100000|2020-10-12 11:45:00|3498.69|3460.69|3497.06|3459.06|3499.01|3461.01|3494.58|3456.58|264
1602503400000|2020-10-12 11:50:00|3497.08|3459.08|3495.07|3457.07|3497.15|3459.15|3492.77|3454.77|265
1602503700000|2020-10-12 11:55:00|3495.06|3457.06|3493.63|3455.63|3496.93|3458.93|3493.63|3455.63|254
1602504000000|2020-10-12 12:00:00|3493.54|3455.54|3497.98|3459.98|3498.4|3460.4|3491.21|3453.21|272
1602504300000|2020-10-12 12:05:00|3498|3460|3499.17|3461.17|3499.46|3461.46|3497.67|3459.67|255
1602504600000|2020-10-12 12:10:00|3499.16|3461.16|3502.66|3464.66|3503.42|3465.42|3499.07|3461.07|264
1602504900000|2020-10-12 12:15:00|3502.65|3464.65|3503.86|3465.86|3504.66|3466.66|3502.47|3464.47|266
1602505200000|2020-10-12 12:20:00|3503.79|3465.79|3500.8|3462.8|3504.73|3466.73|3500.8|3462.8|263
1602505500000|2020-10-12 12:25:00|3500.79|3462.79|3500.95|3462.95|3501.32|3463.32|3499.94|3461.94|235
1602505800000|2020-10-12 12:30:00|3501|3463|3505.33|3467.33|3505.51|3467.51|3500.93|3462.93|260
1602506100000|2020-10-12 12:35:00|3505.3|3467.3|3504.85|3466.85|3508.99|3470.99|3504.54|3466.54|266
1602506400000|2020-10-12 12:40:00|3504.83|3466.83|3506.62|3468.62|3506.62|3468.62|3504.15|3466.15|254
1602506700000|2020-10-12 12:45:00|3506.64|3468.64|3510.31|3472.31|3510.32|3472.32|3506.57|3468.57|265
1602507000000|2020-10-12 12:50:00|3510.32|3472.32|3515.27|3477.27|3515.81|3477.81|3510.32|3472.32|268
1602507300000|2020-10-12 12:55:00|3515.38|3477.38|3519.3|3481.3|3519.34|3481.34|3514.18|3476.18|273
1602507600000|2020-10-12 13:00:00|3519.29|3481.29|3515.65|3477.65|3519.46|3481.46|3515.06|3477.06|275
1602507900000|2020-10-12 13:05:00|3515.64|3477.64|3520.19|3482.19|3520.92|3482.92|3513.78|3475.78|269
1602508200000|2020-10-12 13:10:00|3520.06|3482.06|3521.14|3483.14|3521.14|3483.14|3518.43|3480.43|266
1602508500000|2020-10-12 13:15:00|3521.23|3483.23|3517.28|3479.28|3521.26|3483.26|3517.13|3479.13|264
1602508800000|2020-10-12 13:20:00|3517.25|3479.25|3519.16|3481.16|3519.18|3481.18|3515.03|3477.03|264
1602509100000|2020-10-12 13:25:00|3519.19|3481.19|3523.13|3485.13|3523.45|3485.45|3519.11|3481.11|260
1602509400000|2020-10-12 13:30:00|3523.01|3485.01|3547.64|3509.64|3547.64|3509.64|3517.39|3479.39|291
1602509700000|2020-10-12 13:35:00|3547.61|3509.61|3571.4|3533.4|3575.29|3537.29|3547.61|3509.61|291
1602510000000|2020-10-12 13:40:00|3571.22|3533.22|3574.62|3536.62|3576.27|3538.27|3567.87|3529.87|289
1602510300000|2020-10-12 13:45:00|3574.45|3536.45|3602.29|3564.29|3603.01|3565.01|3574.45|3536.45|298
1602510600000|2020-10-12 13:50:00|3602.34|3564.34|3595.58|3557.58|3610.02|3572.02|3594.77|3556.77|293
1602510900000|2020-10-12 13:55:00|3595.34|3557.34|3594.51|3556.51|3596.48|3558.48|3588.99|3550.99|284
1602511200000|2020-10-12 14:00:00|3594.47|3556.47|3584.71|3546.71|3597.56|3559.56|3584.62|3546.62|278
1602511500000|2020-10-12 14:05:00|3584.85|3546.85|3588.68|3550.68|3592.84|3554.84|3584.85|3546.85|278
1602511800000|2020-10-12 14:10:00|3588.95|3550.95|3589.6|3551.6|3589.6|3551.6|3583.92|3545.92|276
1602512100000|2020-10-12 14:15:00|3589.61|3551.61|3593.9|3555.9|3594.53|3556.53|3589.61|3551.61|283
1602512400000|2020-10-12 14:20:00|3593.91|3555.91|3595.19|3557.19|3595.97|3557.97|3592.6|3554.6|269
1602512700000|2020-10-12 14:25:00|3595.2|3557.2|3592.73|3554.73|3595.2|3557.2|3592.26|3554.26|270
1602513000000|2020-10-12 14:30:00|3592.71|3554.71|3590.59|3552.59|3595.98|3557.98|3590.59|3552.59|262
1602513300000|2020-10-12 14:35:00|3590.6|3552.6|3583.89|3545.89|3592.21|3554.21|3583.79|3545.79|269
1602513600000|2020-10-12 14:40:00|3583.87|3545.87|3587.69|3549.69|3588.38|3550.38|3583.42|3545.42|260
1602513900000|2020-10-12 14:45:00|3587.75|3549.75|3587.32|3549.32|3588.96|3550.96|3587.32|3549.32|241
1602514200000|2020-10-12 14:50:00|3587.36|3549.36|3587.67|3549.67|3589.61|3551.61|3587.33|3549.33|266
1602514500000|2020-10-12 14:55:00|3587.79|3549.79|3588.85|3550.85|3590.53|3552.53|3587.79|3549.79|274
1602514800000|2020-10-12 15:00:00|3588.94|3550.94|3596.23|3558.23|3596.24|3558.24|3588.9|3550.9|262
1602515100000|2020-10-12 15:05:00|3596.15|3558.15|3597.95|3559.95|3602.06|3564.06|3596.01|3558.01|278
1602515400000|2020-10-12 15:10:00|3597.92|3559.92|3595.01|3557.01|3597.99|3559.99|3594.84|3556.84|266
1602515700000|2020-10-12 15:15:00|3595.03|3557.03|3600.97|3562.97|3601.01|3563.01|3594.46|3556.46|271
1602516000000|2020-10-12 15:20:00|3600.99|3562.99|3602.96|3564.96|3602.96|3564.96|3599.52|3561.52|273
1602516300000|2020-10-12 15:25:00|3603.06|3565.06|3613.93|3575.93|3614.26|3576.26|3601.28|3563.28|282
1602516600000|2020-10-12 15:30:00|3613.83|3575.83|3616.88|3578.88|3617.04|3579.04|3600.92|3562.92|288
1602516900000|2020-10-12 15:35:00|3617.03|3579.03|3614.14|3576.14|3618.27|3580.27|3609.76|3571.76|290
1602517200000|2020-10-12 15:40:00|3613.97|3575.97|3614.15|3576.15|3617.52|3579.52|3612.19|3574.19|286
1602517500000|2020-10-12 15:45:00|3614.17|3576.17|3608.01|3570.01|3614.31|3576.31|3607.84|3569.84|273
1602517800000|2020-10-12 15:50:00|3607.86|3569.86|3601.8|3563.8|3607.98|3569.98|3598.57|3560.57|277
1602518100000|2020-10-12 15:55:00|3601.93|3563.93|3609.61|3571.61|3609.61|3571.61|3601.68|3563.68|268
1602518400000|2020-10-12 16:00:00|3609.69|3571.69|3603.92|3565.92|3616.21|3578.21|3603.78|3565.78|278
1602518700000|2020-10-12 16:05:00|3603.93|3565.93|3621.3|3583.3|3621.92|3583.92|3603.9|3565.9|288
1602519000000|2020-10-12 16:10:00|3621.26|3583.26|3625.19|3587.19|3625.19|3587.19|3618.3|3580.3|285
1602519300000|2020-10-12 16:15:00|3625.37|3587.37|3625.12|3587.12|3626.51|3588.51|3622.46|3584.46|280
1602519600000|2020-10-12 16:20:00|3625.17|3587.17|3628.81|3590.81|3629.76|3591.76|3622.27|3584.27|278
1602519900000|2020-10-12 16:25:00|3628.78|3590.78|3626.86|3588.86|3628.78|3590.78|3624.92|3586.92|266
1602520200000|2020-10-12 16:30:00|3626.87|3588.87|3622.43|3584.43|3627.51|3589.51|3622.24|3584.24|271
1602520500000|2020-10-12 16:35:00|3622.38|3584.38|3622.81|3584.81|3622.81|3584.81|3619.33|3581.33|264
1602520800000|2020-10-12 16:40:00|3622.91|3584.91|3628.99|3590.99|3628.99|3590.99|3622.89|3584.89|270
1602521100000|2020-10-12 16:45:00|3628.95|3590.95|3622.7|3584.7|3629.89|3591.89|3622.7|3584.7|282
1602521400000|2020-10-12 16:50:00|3622.63|3584.63|3622.69|3584.69|3622.96|3584.96|3621.18|3583.18|272
1602521700000|2020-10-12 16:55:00|3622.7|3584.7|3620.67|3582.67|3624.05|3586.05|3620.67|3582.67|272
1602522000000|2020-10-12 17:00:00|3620.6|3582.6|3627.01|3589.01|3627.35|3589.35|3620.56|3582.56|277
1602522300000|2020-10-12 17:05:00|3627.02|3589.02|3624.69|3586.69|3627.43|3589.43|3624.39|3586.39|263
1602522600000|2020-10-12 17:10:00|3624.71|3586.71|3622.33|3584.33|3626.05|3588.05|3622.33|3584.33|272
1602522900000|2020-10-12 17:15:00|3622.25|3584.25|3614.92|3576.92|3622.25|3584.25|3614.85|3576.85|275
1602523200000|2020-10-12 17:20:00|3615.02|3577.02|3613.43|3575.43|3618.06|3580.06|3612.36|3574.36|273
1602523500000|2020-10-12 17:25:00|3613.51|3575.51|3611.99|3573.99|3615.68|3577.68|3611.95|3573.95|251
1602523800000|2020-10-12 17:30:00|3612.07|3574.07|3618.13|3580.13|3618.15|3580.15|3612.07|3574.07|263
1602524100000|2020-10-12 17:35:00|3618.22|3580.22|3618.76|3580.76|3619.07|3581.07|3617.14|3579.14|276
1602524400000|2020-10-12 17:40:00|3618.61|3580.61|3620.03|3582.03|3620.72|3582.72|3618.61|3580.61|261
1602524700000|2020-10-12 17:45:00|3620.01|3582.01|3623.62|3585.62|3623.89|3585.89|3619.97|3581.97|252
1602525000000|2020-10-12 17:50:00|3623.63|3585.63|3624.7|3586.7|3625.14|3587.14|3623.56|3585.56|239
1602525300000|2020-10-12 17:55:00|3624.75|3586.75|3625.28|3587.28|3625.31|3587.31|3622.08|3584.08|266
1602525600000|2020-10-12 18:00:00|3625.22|3587.22|3629.9|3591.9|3630.18|3592.18|3625.22|3587.22|267
1602525900000|2020-10-12 18:05:00|3629.81|3591.81|3626.59|3588.59|3630.91|3592.91|3626.36|3588.36|263
1602526200000|2020-10-12 18:10:00|3626.6|3588.6|3627.17|3589.17|3628.84|3590.84|3626.5|3588.5|252
1602526500000|2020-10-12 18:15:00|3627.18|3589.18|3624.58|3586.58|3627.23|3589.23|3622.99|3584.99|266
1602526800000|2020-10-12 18:20:00|3624.51|3586.51|3621.5|3583.5|3624.51|3586.51|3621.11|3583.11|255
1602527100000|2020-10-12 18:25:00|3621.43|3583.43|3627.2|3589.2|3627.57|3589.57|3620.59|3582.59|271
1602527400000|2020-10-12 18:30:00|3627.14|3589.14|3627.57|3589.57|3627.73|3589.73|3625.65|3587.65|262
1602527700000|2020-10-12 18:35:00|3627.52|3589.52|3628.08|3590.08|3628.83|3590.83|3627.16|3589.16|260
1602528000000|2020-10-12 18:40:00|3628.18|3590.18|3627.03|3589.03|3630.88|3592.88|3627.03|3589.03|263
1602528300000|2020-10-12 18:45:00|3627.07|3589.07|3627.14|3589.14|3628.92|3590.92|3626.79|3588.79|261
1602528600000|2020-10-12 18:50:00|3627.15|3589.15|3629.8|3591.8|3629.81|3591.81|3627.11|3589.11|254
1602528900000|2020-10-12 18:55:00|3629.79|3591.79|3626.19|3588.19|3629.79|3591.79|3625.82|3587.82|263
1602529200000|2020-10-12 19:00:00|3626.22|3588.22|3624.41|3586.41|3626.61|3588.61|3623.02|3585.02|270
1602529500000|2020-10-12 19:05:00|3624.42|3586.42|3628.45|3590.45|3629.2|3591.2|3624.42|3586.42|268
1602529800000|2020-10-12 19:10:00|3628.44|3590.44|3630.54|3592.54|3630.87|3592.87|3628.35|3590.35|272
1602530100000|2020-10-12 19:15:00|3630.58|3592.58|3628.3|3590.3|3632.11|3594.11|3628.27|3590.27|262
1602530400000|2020-10-12 19:20:00|3628.33|3590.33|3626.34|3588.34|3628.67|3590.67|3625.81|3587.81|260
1602530700000|2020-10-12 19:25:00|3626.39|3588.39|3626.69|3588.69|3627.46|3589.46|3625.5|3587.5|250
1602531000000|2020-10-12 19:30:00|3626.8|3588.8|3625.82|3587.82|3627.23|3589.23|3625.24|3587.24|270
1602531300000|2020-10-12 19:35:00|3625.79|3587.79|3620.96|3582.96|3625.79|3587.79|3620.75|3582.75|250
1602531600000|2020-10-12 19:40:00|3621.14|3583.14|3623.57|3585.57|3623.57|3585.57|3621.14|3583.14|248
1602531900000|2020-10-12 19:45:00|3623.58|3585.58|3618.79|3580.79|3624.38|3586.38|3618.76|3580.76|248
1602532200000|2020-10-12 19:50:00|3618.82|3580.82|3618.2|3580.2|3618.82|3580.82|3618.2|3580.2|76
1602532500000|2020-10-12 19:55:00|3619.66|3581.66|3619.91|3581.91|3619.91|3581.91|3618.9|3580.9|98
1602532800000|2020-10-12 20:00:00|3619.86|3581.86|3616.25|3578.25|3622.36|3584.36|3616.08|3578.08|265
1602533100000|2020-10-12 20:05:00|3616.28|3578.28|3621.07|3583.07|3621.26|3583.26|3616.06|3578.06|250
1602533400000|2020-10-12 20:10:00|3621.06|3583.06|3622.68|3584.68|3622.68|3584.68|3621.06|3583.06|255
1602533700000|2020-10-12 20:15:00|3622.78|3584.78|3626.51|3588.51|3626.6|3588.6|3622.56|3584.56|237
1602534000000|2020-10-12 20:20:00|3626.55|3588.55|3624.82|3586.82|3628.08|3590.08|3624.82|3586.82|241
1602534300000|2020-10-12 20:25:00|3624.77|3586.77|3626.17|3588.17|3626.59|3588.59|3624.63|3586.63|252
1602534600000|2020-10-12 20:30:00|3626.16|3588.16|3625.78|3587.78|3626.37|3588.37|3624.08|3586.08|254
1602534900000|2020-10-12 20:35:00|3625.77|3587.77|3626.7|3588.7|3627.59|3589.59|3625.51|3587.51|268
1602535200000|2020-10-12 20:40:00|3626.71|3588.71|3626.36|3588.36|3626.78|3588.78|3624.38|3586.38|245
1602535500000|2020-10-12 20:45:00|3626.38|3588.38|3621.66|3583.66|3627.12|3589.12|3621.38|3583.38|256
1602535800000|2020-10-12 20:50:00|3621.67|3583.67|3620.73|3582.73|3622.03|3584.03|3620.04|3582.04|234
1602536100000|2020-10-12 20:55:00|3620.75|3582.75|3619.58|3581.58|3621.67|3583.67|3619.35|3581.35|259
1602536400000|2020-10-12 21:00:00|3619.56|3581.56|3620.99|3582.99|3621.04|3583.04|3619.46|3581.46|232
1602536700000|2020-10-12 21:05:00|3620.98|3582.98|3624.59|3586.59|3624.86|3586.86|3620.95|3582.95|234
1602537000000|2020-10-12 21:10:00|3624.6|3586.6|3624.94|3586.94|3626.11|3588.11|3624.51|3586.51|236
1602537300000|2020-10-12 21:15:00|3624.96|3586.96|3624.65|3586.65|3624.96|3586.96|3624.07|3586.07|265
1602537600000|2020-10-12 21:20:00|3624.62|3586.62|3634.51|3596.51|3640.29|3602.29|3624.45|3586.45|287
1602537900000|2020-10-12 21:25:00|3634.59|3596.59|3639.85|3601.85|3640.33|3602.33|3633.2|3595.2|271
1602538200000|2020-10-12 21:30:00|3639.87|3601.87|3643.3|3605.3|3643.39|3605.39|3639.62|3601.62|281
1602538500000|2020-10-12 21:35:00|3643.33|3605.33|3655.34|3617.34|3655.34|3617.34|3643.28|3605.28|279
1602538800000|2020-10-12 21:40:00|3655.27|3617.27|3647.98|3609.98|3661.19|3623.19|3647.98|3609.98|291
1602539100000|2020-10-12 21:45:00|3648.04|3610.04|3650.01|3612.01|3653.04|3615.04|3647.45|3609.45|278
1602539400000|2020-10-12 21:50:00|3650.02|3612.02|3648.09|3610.09|3650.03|3612.03|3646.37|3608.37|271
1602539700000|2020-10-12 21:55:00|3648.27|3610.27|3649.9|3611.9|3651.78|3613.78|3648.27|3610.27|285
1602540000000|2020-10-12 22:00:00|3649.93|3611.93|3653.81|3615.81|3653.82|3615.82|3649.93|3611.93|277
1602540300000|2020-10-12 22:05:00|3653.78|3615.78|3652.36|3614.36|3653.81|3615.81|3651.52|3613.52|272
1602540600000|2020-10-12 22:10:00|3652.34|3614.34|3656.81|3618.81|3657.47|3619.47|3652.19|3614.19|278
1602540900000|2020-10-12 22:15:00|3656.72|3618.72|3656.52|3618.52|3657.11|3619.11|3654.75|3616.75|268
1602541200000|2020-10-12 22:20:00|3656.47|3618.47|3658.17|3620.17|3659.49|3621.49|3656.47|3618.47|254
1602541500000|2020-10-12 22:25:00|3658.19|3620.19|3652.13|3614.13|3658.34|3620.34|3652.13|3614.13|270
1602541800000|2020-10-12 22:30:00|3652.03|3614.03|3646.67|3608.67|3652.16|3614.16|3646.51|3608.51|266
1602542100000|2020-10-12 22:35:00|3646.65|3608.65|3641.25|3603.25|3648.35|3610.35|3641.25|3603.25|273
1602542400000|2020-10-12 22:40:00|3641.23|3603.23|3641.24|3603.24|3643.47|3605.47|3640.81|3602.81|270
1602542700000|2020-10-12 22:45:00|3641.08|3603.08|3638.39|3600.39|3642.57|3604.57|3638.39|3600.39|265
1602543000000|2020-10-12 22:50:00|3638.15|3600.15|3641.31|3603.31|3641.38|3603.38|3631.94|3593.94|277
1602543300000|2020-10-12 22:55:00|3641.34|3603.34|3640.02|3602.02|3641.54|3603.54|3638.68|3600.68|254
1602543600000|2020-10-12 23:00:00|3639.92|3601.92|3638.01|3600.01|3641.44|3603.44|3638.01|3600.01|265
1602543900000|2020-10-12 23:05:00|3637.8|3599.8|3618.69|3580.69|3637.8|3599.8|3618.69|3580.69|272
1602544200000|2020-10-12 23:10:00|3618.51|3580.51|3609.44|3571.44|3618.51|3580.51|3599.39|3561.39|296
1602544500000|2020-10-12 23:15:00|3609.47|3571.47|3613.5|3575.5|3616.8|3578.8|3607.92|3569.92|282
1602544800000|2020-10-12 23:20:00|3613.47|3575.47|3608.21|3570.21|3613.47|3575.47|3608.21|3570.21|271
1602545100000|2020-10-12 23:25:00|3608.18|3570.18|3610.66|3572.66|3612.94|3574.94|3608.18|3570.18|280
1602545400000|2020-10-12 23:30:00|3610.68|3572.68|3603.28|3565.28|3610.68|3572.68|3603.28|3565.28|281
1602545700000|2020-10-12 23:35:00|3603.29|3565.29|3597.34|3559.34|3603.36|3565.36|3591.78|3553.78|274
1602546000000|2020-10-12 23:40:00|3597.28|3559.28|3607.33|3569.33|3607.8|3569.8|3597.28|3559.28|282
1602546300000|2020-10-12 23:45:00|3607.24|3569.24|3608.4|3570.4|3610.05|3572.05|3606.12|3568.12|270
1602546600000|2020-10-12 23:50:00|3608.35|3570.35|3608.27|3570.27|3610.91|3572.91|3608.27|3570.27|274
1602546900000|2020-10-12 23:55:00|3608.23|3570.23|3603.94|3565.94|3609.27|3571.27|3603.48|3565.48|262
1602547200000|2020-10-13 00:00:00|3603.89|3565.89|3598.46|3560.46|3605.93|3567.93|3598.32|3560.32|281
1602547500000|2020-10-13 00:05:00|3598.54|3560.54|3595.05|3557.05|3598.77|3560.77|3588.24|3550.24|287
1602547800000|2020-10-13 00:10:00|3594.92|3556.92|3599.31|3561.31|3601.3|3563.3|3591.72|3553.72|287
1602548100000|2020-10-13 00:15:00|3599.27|3561.27|3604.62|3566.62|3604.62|3566.62|3597.74|3559.74|276
1602548400000|2020-10-13 00:20:00|3604.71|3566.71|3607.1|3569.1|3608.55|3570.55|3604.27|3566.27|270
1602548700000|2020-10-13 00:25:00|3607.16|3569.16|3603.62|3565.62|3607.23|3569.23|3603.15|3565.15|261
1602549000000|2020-10-13 00:30:00|3603.58|3565.58|3603.81|3565.81|3606.38|3568.38|3603.27|3565.27|264
1602549300000|2020-10-13 00:35:00|3603.89|3565.89|3599.95|3561.95|3604.17|3566.17|3598.06|3560.06|280
1602549600000|2020-10-13 00:40:00|3599.94|3561.94|3588.65|3550.65|3599.97|3561.97|3583.64|3545.64|284
1602549900000|2020-10-13 00:45:00|3588.56|3550.56|3595.39|3557.39|3595.98|3557.98|3587.67|3549.67|282
1602550200000|2020-10-13 00:50:00|3595.37|3557.37|3597.02|3559.02|3597.02|3559.02|3593.65|3555.65|258
1602550500000|2020-10-13 00:55:00|3597.01|3559.01|3598.53|3560.53|3598.64|3560.64|3595.9|3557.9|270
1602550800000|2020-10-13 01:00:00|3598.49|3560.49|3596.26|3558.26|3598.49|3560.49|3595.23|3557.23|281
1602551100000|2020-10-13 01:05:00|3596.24|3558.24|3595.38|3557.38|3599.76|3561.76|3595.38|3557.38|271
1602551400000|2020-10-13 01:10:00|3595.33|3557.33|3585.66|3547.66|3595.52|3557.52|3585.23|3547.23|274
1602551700000|2020-10-13 01:15:00|3585.73|3547.73|3590.29|3552.29|3592.69|3554.69|3585.73|3547.73|272
1602552000000|2020-10-13 01:20:00|3590.28|3552.28|3584.88|3546.88|3590.43|3552.43|3581.73|3543.73|275
1602552300000|2020-10-13 01:25:00|3584.79|3546.79|3592.53|3554.53|3592.53|3554.53|3583.63|3545.63|279
1602552600000|2020-10-13 01:30:00|3592.5|3554.5|3590.96|3552.96|3592.88|3554.88|3590.88|3552.88|246
1602552900000|2020-10-13 01:35:00|3590.92|3552.92|3592.93|3554.93|3594.14|3556.14|3589.75|3551.75|255
1602553200000|2020-10-13 01:40:00|3592.95|3554.95|3593.94|3555.94|3593.94|3555.94|3590.98|3552.98|260
1602553500000|2020-10-13 01:45:00|3593.96|3555.96|3594.98|3556.98|3595.98|3557.98|3593.07|3555.07|258
1602553800000|2020-10-13 01:50:00|3595|3557|3598.91|3560.91|3599.8|3561.8|3595|3557|264
1602554100000|2020-10-13 01:55:00|3599.05|3561.05|3600.03|3562.03|3600.07|3562.07|3598.34|3560.34|249
1602554400000|2020-10-13 02:00:00|3600.02|3562.02|3596.07|3558.07|3600.03|3562.03|3594.69|3556.69|256
1602554700000|2020-10-13 02:05:00|3596.05|3558.05|3593.79|3555.79|3596.42|3558.42|3593.43|3555.43|243
1602555000000|2020-10-13 02:10:00|3593.76|3555.76|3585.99|3547.99|3593.76|3555.76|3584.48|3546.48|267
1602555300000|2020-10-13 02:15:00|3586.2|3548.2|3589.28|3551.28|3589.85|3551.85|3586.2|3548.2|264
1602555600000|2020-10-13 02:20:00|3589.29|3551.29|3591.24|3553.24|3591.27|3553.27|3587.41|3549.41|277
1602555900000|2020-10-13 02:25:00|3591.23|3553.23|3584.82|3546.82|3592.24|3554.24|3583.72|3545.72|273
1602556200000|2020-10-13 02:30:00|3584.85|3546.85|3591.31|3553.31|3591.37|3553.37|3583.9|3545.9|270
1602556500000|2020-10-13 02:35:00|3591.36|3553.36|3597.14|3559.14|3597.7|3559.7|3590.95|3552.95|273
1602556800000|2020-10-13 02:40:00|3597.11|3559.11|3598.92|3560.92|3599.41|3561.41|3596.94|3558.94|265
1602557100000|2020-10-13 02:45:00|3599.06|3561.06|3598.14|3560.14|3600.4|3562.4|3597.17|3559.17|260
1602557400000|2020-10-13 02:50:00|3598.05|3560.05|3596.72|3558.72|3599.37|3561.37|3596.53|3558.53|263
1602557700000|2020-10-13 02:55:00|3596.73|3558.73|3595.26|3557.26|3597.24|3559.24|3594.31|3556.31|260
1602558000000|2020-10-13 03:00:00|3595.3|3557.3|3585.91|3547.91|3595.3|3557.3|3585.91|3547.91|256
1602558300000|2020-10-13 03:05:00|3586.05|3548.05|3584.34|3546.34|3586.13|3548.13|3576.63|3538.63|282
1602558600000|2020-10-13 03:10:00|3584.26|3546.26|3589.87|3551.87|3590.29|3552.29|3582.23|3544.23|279
1602558900000|2020-10-13 03:15:00|3589.88|3551.88|3592.78|3554.78|3593.28|3555.28|3588.92|3550.92|271
1602559200000|2020-10-13 03:20:00|3592.68|3554.68|3594.94|3556.94|3595.11|3557.11|3592.68|3554.68|252
1602559500000|2020-10-13 03:25:00|3594.98|3556.98|3593.31|3555.31|3595.07|3557.07|3593.25|3555.25|265
1602559800000|2020-10-13 03:30:00|3593.26|3555.26|3595.21|3557.21|3596.42|3558.42|3590.25|3552.25|278
1602560100000|2020-10-13 03:35:00|3595.25|3557.25|3598.48|3560.48|3599.19|3561.19|3595.25|3557.25|269
1602560400000|2020-10-13 03:40:00|3598.49|3560.49|3595.67|3557.67|3598.68|3560.68|3595.14|3557.14|262
1602560700000|2020-10-13 03:45:00|3595.62|3557.62|3591.18|3553.18|3595.65|3557.65|3591.18|3553.18|266
1602561000000|2020-10-13 03:50:00|3591.13|3553.13|3589.85|3551.85|3591.83|3553.83|3589.42|3551.42|259
1602561300000|2020-10-13 03:55:00|3589.74|3551.74|3585.29|3547.29|3589.76|3551.76|3584.52|3546.52|270
1602561600000|2020-10-13 04:00:00|3585.44|3547.44|3595.84|3557.84|3595.86|3557.86|3583.34|3545.34|276
1602561900000|2020-10-13 04:05:00|3595.87|3557.87|3598.84|3560.84|3599.28|3561.28|3595.87|3557.87|267
1602562200000|2020-10-13 04:10:00|3598.8|3560.8|3602.54|3564.54|3603.74|3565.74|3598.76|3560.76|274
1602562500000|2020-10-13 04:15:00|3602.51|3564.51|3593.63|3555.63|3602.51|3564.51|3593.42|3555.42|274
1602562800000|2020-10-13 04:20:00|3593.57|3555.57|3592.02|3554.02|3594.76|3556.76|3591.76|3553.76|248
1602563100000|2020-10-13 04:25:00|3592.03|3554.03|3594.29|3556.29|3594.29|3556.29|3591.98|3553.98|248
1602563400000|2020-10-13 04:30:00|3594.3|3556.3|3593.71|3555.71|3595.56|3557.56|3593.54|3555.54|246
1602563700000|2020-10-13 04:35:00|3593.7|3555.7|3593.76|3555.76|3594.18|3556.18|3592.59|3554.59|225
1602564000000|2020-10-13 04:40:00|3593.79|3555.79|3593.36|3555.36|3594.35|3556.35|3593.27|3555.27|257
1602564300000|2020-10-13 04:45:00|3593.28|3555.28|3597.02|3559.02|3597.02|3559.02|3592.72|3554.72|248
1602564600000|2020-10-13 04:50:00|3597.07|3559.07|3595.99|3557.99|3598.68|3560.68|3595.41|3557.41|254
1602564900000|2020-10-13 04:55:00|3595.97|3557.97|3597.17|3559.17|3597.19|3559.19|3595.08|3557.08|253
1602565200000|2020-10-13 05:00:00|3597.19|3559.19|3600.38|3562.38|3600.57|3562.57|3596.79|3558.79|254
1602565500000|2020-10-13 05:05:00|3600.41|3562.41|3601.61|3563.61|3602.16|3564.16|3600.08|3562.08|233
1602565800000|2020-10-13 05:10:00|3601.55|3563.55|3599.41|3561.41|3601.55|3563.55|3598.16|3560.16|259
1602566100000|2020-10-13 05:15:00|3599.45|3561.45|3602.28|3564.28|3602.28|3564.28|3599.43|3561.43|239
1602566400000|2020-10-13 05:20:00|3602.34|3564.34|3602.36|3564.36|3602.37|3564.37|3601.05|3563.05|249
1602566700000|2020-10-13 05:25:00|3602.66|3564.66|3610.31|3572.31|3610.31|3572.31|3602.66|3564.66|270
1602567000000|2020-10-13 05:30:00|3610.35|3572.35|3609.78|3571.78|3611.51|3573.51|3609.42|3571.42|272
1602567300000|2020-10-13 05:35:00|3609.75|3571.75|3612.74|3574.74|3612.8|3574.8|3609.09|3571.09|284
1602567600000|2020-10-13 05:40:00|3612.76|3574.76|3613.99|3575.99|3615.04|3577.04|3612.46|3574.46|270
1602567900000|2020-10-13 05:45:00|3613.98|3575.98|3620.43|3582.43|3620.43|3582.43|3613.84|3575.84|277
1602568200000|2020-10-13 05:50:00|3620.55|3582.55|3620.09|3582.09|3620.93|3582.93|3619.05|3581.05|272
1602568500000|2020-10-13 05:55:00|3620.11|3582.11|3615.57|3577.57|3620.43|3582.43|3615.39|3577.39|274
1602568800000|2020-10-13 06:00:00|3615.62|3577.62|3608.18|3570.18|3615.62|3577.62|3608.05|3570.05|271
1602569100000|2020-10-13 06:05:00|3608.22|3570.22|3607.57|3569.57|3609.17|3571.17|3607.19|3569.19|263
1602569400000|2020-10-13 06:10:00|3607.54|3569.54|3605.6|3567.6|3607.55|3569.55|3605.34|3567.34|253
1602569700000|2020-10-13 06:15:00|3605.59|3567.59|3603.2|3565.2|3605.59|3567.59|3602.71|3564.71|251
1602570000000|2020-10-13 06:20:00|3603.22|3565.22|3602.48|3564.48|3603.22|3565.22|3599.66|3561.66|256
1602570300000|2020-10-13 06:25:00|3602.49|3564.49|3605.71|3567.71|3605.81|3567.81|3601.22|3563.22|256
1602570600000|2020-10-13 06:30:00|3605.7|3567.7|3605.66|3567.66|3605.84|3567.84|3604.65|3566.65|238
1602570900000|2020-10-13 06:35:00|3605.56|3567.56|3596.04|3558.04|3606.1|3568.1|3595.78|3557.78|270
1602571200000|2020-10-13 06:40:00|3596.11|3558.11|3596.22|3558.22|3596.53|3558.53|3594.31|3556.31|248
1602571500000|2020-10-13 06:45:00|3596.24|3558.24|3598.49|3560.49|3598.49|3560.49|3595.54|3557.54|239
1602571800000|2020-10-13 06:50:00|3598.48|3560.48|3599.39|3561.39|3599.47|3561.47|3596.95|3558.95|245
1602572100000|2020-10-13 06:55:00|3599.45|3561.45|3600.01|3562.01|3600.4|3562.4|3598.74|3560.74|238
1602572400000|2020-10-13 07:00:00|3600|3562|3588.53|3550.53|3600|3562|3588.24|3550.24|277
1602572700000|2020-10-13 07:05:00|3588.52|3550.52|3591.21|3553.21|3591.22|3553.22|3584.65|3546.65|268
1602573000000|2020-10-13 07:10:00|3591.19|3553.19|3593.94|3555.94|3593.94|3555.94|3590.94|3552.94|265
1602573300000|2020-10-13 07:15:00|3593.91|3555.91|3588.16|3550.16|3593.98|3555.98|3587.75|3549.75|264
1602573600000|2020-10-13 07:20:00|3588.15|3550.15|3581.16|3543.16|3590.12|3552.12|3580.34|3542.34|268
1602573900000|2020-10-13 07:25:00|3581.05|3543.05|3586.15|3548.15|3586.54|3548.54|3581.05|3543.05|278
1602574200000|2020-10-13 07:30:00|3586.12|3548.12|3586.37|3548.37|3586.57|3548.57|3584.13|3546.13|252
1602574500000|2020-10-13 07:35:00|3586.44|3548.44|3588.17|3550.17|3588.18|3550.18|3586.25|3548.25|227
1602574800000|2020-10-13 07:40:00|3588.16|3550.16|3590.38|3552.38|3591.72|3553.72|3588.15|3550.15|248
1602575100000|2020-10-13 07:45:00|3590.37|3552.37|3590.41|3552.41|3590.53|3552.53|3588.39|3550.39|249
1602575400000|2020-10-13 07:50:00|3590.39|3552.39|3592.3|3554.3|3592.38|3554.38|3590.09|3552.09|255
1602575700000|2020-10-13 07:55:00|3592.27|3554.27|3591.12|3553.12|3592.27|3554.27|3590.69|3552.69|247
1602576000000|2020-10-13 08:00:00|3591.23|3553.23|3595.47|3557.47|3595.47|3557.47|3589.54|3551.54|259
1602576300000|2020-10-13 08:05:00|3595.69|3557.69|3593.87|3555.87|3595.69|3557.69|3592.41|3554.41|260
1602576600000|2020-10-13 08:10:00|3593.92|3555.92|3597.15|3559.15|3597.29|3559.29|3593.92|3555.92|263
1602576900000|2020-10-13 08:15:00|3597.16|3559.16|3594.15|3556.15|3597.29|3559.29|3594.1|3556.1|248
1602577200000|2020-10-13 08:20:00|3594.08|3556.08|3591.84|3553.84|3594.25|3556.25|3591.1|3553.1|255
1602577500000|2020-10-13 08:25:00|3591.85|3553.85|3596.6|3558.6|3596.6|3558.6|3591.74|3553.74|258
1602577800000|2020-10-13 08:30:00|3596.63|3558.63|3599.85|3561.85|3599.85|3561.85|3595.95|3557.95|256
1602578100000|2020-10-13 08:35:00|3599.89|3561.89|3605.28|3567.28|3605.32|3567.32|3599.85|3561.85|262
1602578400000|2020-10-13 08:40:00|3605.25|3567.25|3603.64|3565.64|3605.41|3567.41|3602.96|3564.96|253
1602578700000|2020-10-13 08:45:00|3603.62|3565.62|3601.62|3563.62|3603.7|3565.7|3601.05|3563.05|241
1602579000000|2020-10-13 08:50:00|3601.63|3563.63|3602.26|3564.26|3602.43|3564.43|3601.15|3563.15|236
1602579300000|2020-10-13 08:55:00|3602.31|3564.31|3604.27|3566.27|3604.27|3566.27|3601.47|3563.47|250
1602579600000|2020-10-13 09:00:00|3604.26|3566.26|3604.9|3566.9|3604.98|3566.98|3602.62|3564.62|237
1602579900000|2020-10-13 09:05:00|3604.88|3566.88|3603.74|3565.74|3606.02|3568.02|3603.74|3565.74|240
1602580200000|2020-10-13 09:10:00|3603.73|3565.73|3602.19|3564.19|3603.87|3565.87|3601.8|3563.8|240
1602580500000|2020-10-13 09:15:00|3602.23|3564.23|3599.69|3561.69|3602.23|3564.23|3599.65|3561.65|231
1602580800000|2020-10-13 09:20:00|3599.71|3561.71|3597.1|3559.1|3599.71|3561.71|3596.78|3558.78|253
1602581100000|2020-10-13 09:25:00|3597.16|3559.16|3600.58|3562.58|3600.58|3562.58|3597.15|3559.15|237
1602581400000|2020-10-13 09:30:00|3600.61|3562.61|3602.97|3564.97|3603.48|3565.48|3600.61|3562.61|230
1602581700000|2020-10-13 09:35:00|3603|3565|3601.2|3563.2|3603.2|3565.2|3600.74|3562.74|229
1602582000000|2020-10-13 09:40:00|3601.15|3563.15|3597.44|3559.44|3601.35|3563.35|3596.86|3558.86|253
1602582300000|2020-10-13 09:45:00|3597.49|3559.49|3597.01|3559.01|3598|3560|3596.05|3558.05|251
1602582600000|2020-10-13 09:50:00|3596.95|3558.95|3591.19|3553.19|3597.1|3559.1|3591.16|3553.16|221
1602582900000|2020-10-13 09:55:00|3591.3|3553.3|3592.84|3554.84|3593.44|3555.44|3591.07|3553.07|239
1602583200000|2020-10-13 10:00:00|3592.82|3554.82|3584.1|3546.1|3593.03|3555.03|3584.07|3546.07|266
1602583500000|2020-10-13 10:05:00|3584.08|3546.08|3579.94|3541.94|3584.1|3546.1|3579.65|3541.65|261
1602583800000|2020-10-13 10:10:00|3579.96|3541.96|3570.58|3532.58|3580.36|3542.36|3570.16|3532.16|259
1602584100000|2020-10-13 10:15:00|3569.93|3531.93|3597.28|3559.28|3597.28|3559.28|3566.25|3528.25|281
1602584400000|2020-10-13 10:20:00|3597.34|3559.34|3601.7|3563.7|3605.26|3567.26|3597.34|3559.34|279
1602584700000|2020-10-13 10:25:00|3601.61|3563.61|3605.6|3567.6|3605.6|3567.6|3600.41|3562.41|274
1602585000000|2020-10-13 10:30:00|3605.62|3567.62|3610.59|3572.59|3611.6|3573.6|3605.62|3567.62|269
1602585300000|2020-10-13 10:35:00|3610.57|3572.57|3617.31|3579.31|3617.92|3579.92|3610.48|3572.48|270
1602585600000|2020-10-13 10:40:00|3617.29|3579.29|3615.27|3577.27|3617.58|3579.58|3613.69|3575.69|272
1602585900000|2020-10-13 10:45:00|3615.3|3577.3|3612.3|3574.3|3615.37|3577.37|3612.29|3574.29|267
1602586200000|2020-10-13 10:50:00|3612.26|3574.26|3607.64|3569.64|3612.26|3574.26|3606.63|3568.63|242
1602586500000|2020-10-13 10:55:00|3607.67|3569.67|3607.78|3569.78|3610.19|3572.19|3607.25|3569.25|261
1602586800000|2020-10-13 11:00:00|3607.77|3569.77|3610.07|3572.07|3611.34|3573.34|3606.05|3568.05|262
1602587100000|2020-10-13 11:05:00|3610.08|3572.08|3606.51|3568.51|3610.08|3572.08|3604.05|3566.05|265
1602587400000|2020-10-13 11:10:00|3606.47|3568.47|3605.59|3567.59|3606.65|3568.65|3605.19|3567.19|251
1602587700000|2020-10-13 11:15:00|3605.58|3567.58|3607.92|3569.92|3608.41|3570.41|3605.31|3567.31|249
1602588000000|2020-10-13 11:20:00|3607.9|3569.9|3606.28|3568.28|3607.91|3569.91|3605.28|3567.28|249
1602588300000|2020-10-13 11:25:00|3606.46|3568.46|3608.78|3570.78|3610.75|3572.75|3606.46|3568.46|258
1602588600000|2020-10-13 11:30:00|3608.81|3570.81|3617.54|3579.54|3617.54|3579.54|3608.58|3570.58|267
1602588900000|2020-10-13 11:35:00|3617.59|3579.59|3623.03|3585.03|3623.03|3585.03|3617.59|3579.59|281
1602589200000|2020-10-13 11:40:00|3623.22|3585.22|3619.68|3581.68|3623.22|3585.22|3619.29|3581.29|255
1602589500000|2020-10-13 11:45:00|3619.69|3581.69|3617.15|3579.15|3620.01|3582.01|3615.42|3577.42|264
1602589800000|2020-10-13 11:50:00|3617.16|3579.16|3611.95|3573.95|3617.22|3579.22|3611.76|3573.76|262
1602590100000|2020-10-13 11:55:00|3611.92|3573.92|3607.82|3569.82|3611.93|3573.93|3604.72|3566.72|279
1602590400000|2020-10-13 12:00:00|3607.84|3569.84|3602.29|3564.29|3607.85|3569.85|3602.26|3564.26|271
1602590700000|2020-10-13 12:05:00|3602.25|3564.25|3601.81|3563.81|3602.86|3564.86|3600.55|3562.55|262
1602591000000|2020-10-13 12:10:00|3601.82|3563.82|3605.81|3567.81|3605.83|3567.83|3601.7|3563.7|242
1602591300000|2020-10-13 12:15:00|3605.83|3567.83|3610.63|3572.63|3610.63|3572.63|3605.83|3567.83|261
1602591600000|2020-10-13 12:20:00|3610.65|3572.65|3609.92|3571.92|3611.46|3573.46|3609.65|3571.65|241
1602591900000|2020-10-13 12:25:00|3609.91|3571.91|3605.1|3567.1|3612.03|3574.03|3604.74|3566.74|258
1602592200000|2020-10-13 12:30:00|3605.11|3567.11|3602.52|3564.52|3605.14|3567.14|3601.78|3563.78|259
1602592500000|2020-10-13 12:35:00|3602.57|3564.57|3607.17|3569.17|3607.17|3569.17|3602.35|3564.35|261
1602592800000|2020-10-13 12:40:00|3607.1|3569.1|3607.59|3569.59|3609.48|3571.48|3606.73|3568.73|239
1602593100000|2020-10-13 12:45:00|3607.58|3569.58|3597.75|3559.75|3607.63|3569.63|3596.16|3558.16|281
1602593400000|2020-10-13 12:50:00|3597.74|3559.74|3591.75|3553.75|3597.74|3559.74|3589.02|3551.02|284
1602593700000|2020-10-13 12:55:00|3591.81|3553.81|3592.6|3554.6|3595.92|3557.92|3591.16|3553.16|268
1602594000000|2020-10-13 13:00:00|3592.49|3554.49|3586.82|3548.82|3592.49|3554.49|3583.38|3545.38|267
1602594300000|2020-10-13 13:05:00|3586.77|3548.77|3582.62|3544.62|3586.82|3548.82|3579.52|3541.52|280
1602594600000|2020-10-13 13:10:00|3582.6|3544.6|3576.26|3538.26|3582.93|3544.93|3575.35|3537.35|278
1602594900000|2020-10-13 13:15:00|3576.3|3538.3|3583.87|3545.87|3588.07|3550.07|3573.62|3535.62|284
1602595200000|2020-10-13 13:20:00|3583.97|3545.97|3577.45|3539.45|3584.91|3546.91|3577.39|3539.39|270
1602595500000|2020-10-13 13:25:00|3577.48|3539.48|3580.58|3542.58|3581.73|3543.73|3577.48|3539.48|268
1602595800000|2020-10-13 13:30:00|3580.5|3542.5|3563.12|3525.12|3580.57|3542.57|3556.3|3518.3|280
1602596100000|2020-10-13 13:35:00|3563.18|3525.18|3556.96|3518.96|3567.57|3529.57|3556.96|3518.96|281
1602596400000|2020-10-13 13:40:00|3556.72|3518.72|3557.47|3519.47|3560.68|3522.68|3553.94|3515.94|278
1602596700000|2020-10-13 13:45:00|3557.36|3519.36|3559|3521|3559.07|3521.07|3552.96|3514.96|279
1602597000000|2020-10-13 13:50:00|3559.17|3521.17|3545.63|3507.63|3559.33|3521.33|3545.63|3507.63|286
1602597300000|2020-10-13 13:55:00|3545.55|3507.55|3551.34|3513.34|3551.58|3513.58|3543.61|3505.61|284
1602597600000|2020-10-13 14:00:00|3551.33|3513.33|3555.8|3517.8|3557.9|3519.9|3549.09|3511.09|281
1602597900000|2020-10-13 14:05:00|3555.71|3517.71|3551.17|3513.17|3555.78|3517.78|3546.8|3508.8|286
1602598200000|2020-10-13 14:10:00|3551.12|3513.12|3535.66|3497.66|3551.12|3513.12|3532.03|3494.03|286
1602598500000|2020-10-13 14:15:00|3535.62|3497.62|3544.22|3506.22|3544.22|3506.22|3530.91|3492.91|284
1602598800000|2020-10-13 14:20:00|3544.3|3506.3|3552.68|3514.68|3553.13|3515.13|3543.66|3505.66|278
1602599100000|2020-10-13 14:25:00|3552.63|3514.63|3558.24|3520.24|3558.66|3520.66|3552.3|3514.3|277
1602599400000|2020-10-13 14:30:00|3558.25|3520.25|3559.65|3521.65|3559.65|3521.65|3554.17|3516.17|272
1602599700000|2020-10-13 14:35:00|3559.7|3521.7|3569.55|3531.55|3571.7|3533.7|3558.99|3520.99|287
1602600000000|2020-10-13 14:40:00|3569.48|3531.48|3565.23|3527.23|3569.64|3531.64|3563.76|3525.76|278
1602600300000|2020-10-13 14:45:00|3564.94|3526.94|3566.21|3528.21|3566.21|3528.21|3560.88|3522.88|268
1602600600000|2020-10-13 14:50:00|3566.29|3528.29|3565.13|3527.13|3568.82|3530.82|3563.01|3525.01|279
1602600900000|2020-10-13 14:55:00|3565.08|3527.08|3576.83|3538.83|3576.83|3538.83|3564.95|3526.95|287
1602601200000|2020-10-13 15:00:00|3576.96|3538.96|3575.62|3537.62|3577.36|3539.36|3574.75|3536.75|268
1602601500000|2020-10-13 15:05:00|3575.61|3537.61|3575.63|3537.63|3576.26|3538.26|3573.33|3535.33|278
1602601800000|2020-10-13 15:10:00|3575.62|3537.62|3581.05|3543.05|3581.17|3543.17|3574.52|3536.52|270
1602602100000|2020-10-13 15:15:00|3581.02|3543.02|3588.11|3550.11|3588.14|3550.14|3579.93|3541.93|281
1602602400000|2020-10-13 15:20:00|3588.25|3550.25|3586.09|3548.09|3588.38|3550.38|3586.04|3548.04|264
1602602700000|2020-10-13 15:25:00|3586.07|3548.07|3576.16|3538.16|3586.07|3548.07|3576.16|3538.16|272
1602603000000|2020-10-13 15:30:00|3576.28|3538.28|3579.36|3541.36|3580.95|3542.95|3576.28|3538.28|277
1602603300000|2020-10-13 15:35:00|3579.39|3541.39|3583.51|3545.51|3584.46|3546.46|3578.4|3540.4|270
1602603600000|2020-10-13 15:40:00|3583.54|3545.54|3579.69|3541.69|3584.09|3546.09|3579.69|3541.69|263
1602603900000|2020-10-13 15:45:00|3579.6|3541.6|3576.77|3538.77|3579.89|3541.89|3574.55|3536.55|269
1602604200000|2020-10-13 15:50:00|3576.79|3538.79|3578.87|3540.87|3581.22|3543.22|3576.79|3538.79|260
1602604500000|2020-10-13 15:55:00|3578.86|3540.86|3576.54|3538.54|3578.86|3540.86|3575.59|3537.59|255
1602604800000|2020-10-13 16:00:00|3576.53|3538.53|3571.8|3533.8|3576.53|3538.53|3571.45|3533.45|275
1602605100000|2020-10-13 16:05:00|3571.82|3533.82|3563.77|3525.77|3571.86|3533.86|3562.42|3524.42|272
1602605400000|2020-10-13 16:10:00|3563.8|3525.8|3563.95|3525.95|3564.49|3526.49|3557.92|3519.92|268
1602605700000|2020-10-13 16:15:00|3563.89|3525.89|3568.59|3530.59|3569.69|3531.69|3563.62|3525.62|261
1602606000000|2020-10-13 16:20:00|3568.61|3530.61|3576.07|3538.07|3576.07|3538.07|3568.15|3530.15|275
1602606300000|2020-10-13 16:25:00|3576.06|3538.06|3577.1|3539.1|3578.7|3540.7|3574.11|3536.11|263
1602606600000|2020-10-13 16:30:00|3577.09|3539.09|3580.18|3542.18|3581.42|3543.42|3577.07|3539.07|273
1602606900000|2020-10-13 16:35:00|3580.09|3542.09|3573.22|3535.22|3580.31|3542.31|3573|3535|265
1602607200000|2020-10-13 16:40:00|3573.23|3535.23|3572|3534|3576.15|3538.15|3571.95|3533.95|251
1602607500000|2020-10-13 16:45:00|3571.92|3533.92|3572.52|3534.52|3572.52|3534.52|3569.62|3531.62|267
1602607800000|2020-10-13 16:50:00|3572.6|3534.6|3578.7|3540.7|3579.29|3541.29|3571.4|3533.4|254
1602608100000|2020-10-13 16:55:00|3578.72|3540.72|3580.68|3542.68|3580.91|3542.91|3577.96|3539.96|252
1602608400000|2020-10-13 17:00:00|3580.64|3542.64|3579.17|3541.17|3581.01|3543.01|3578.53|3540.53|253
1602608700000|2020-10-13 17:05:00|3579.16|3541.16|3570.44|3532.44|3579.31|3541.31|3570.44|3532.44|264
1602609000000|2020-10-13 17:10:00|3570.08|3532.08|3570.93|3532.93|3570.93|3532.93|3569.07|3531.07|244
1602609300000|2020-10-13 17:15:00|3570.96|3532.96|3579.32|3541.32|3579.33|3541.33|3570.95|3532.95|262
1602609600000|2020-10-13 17:20:00|3579.31|3541.31|3575.04|3537.04|3580.31|3542.31|3574.5|3536.5|261
1602609900000|2020-10-13 17:25:00|3574.99|3536.99|3572.67|3534.67|3575.01|3537.01|3571.43|3533.43|244
1602610200000|2020-10-13 17:30:00|3572.69|3534.69|3570.58|3532.58|3573.29|3535.29|3570.58|3532.58|245
1602610500000|2020-10-13 17:35:00|3570.51|3532.51|3566.74|3528.74|3570.51|3532.51|3565.26|3527.26|258
1602610800000|2020-10-13 17:40:00|3566.78|3528.78|3560.81|3522.81|3570.61|3532.61|3560.81|3522.81|271
1602611100000|2020-10-13 17:45:00|3560.96|3522.96|3564.06|3526.06|3564.63|3526.63|3560.57|3522.57|260
1602611400000|2020-10-13 17:50:00|3564.02|3526.02|3562.5|3524.5|3564.36|3526.36|3562.37|3524.37|256
1602611700000|2020-10-13 17:55:00|3562.55|3524.55|3553.02|3515.02|3562.57|3524.57|3552.24|3514.24|283
1602612000000|2020-10-13 18:00:00|3552.74|3514.74|3553.92|3515.92|3553.92|3515.92|3547.39|3509.39|283
1602612300000|2020-10-13 18:05:00|3554.05|3516.05|3556.28|3518.28|3559.06|3521.06|3554.05|3516.05|265
1602612600000|2020-10-13 18:10:00|3556.4|3518.4|3560.88|3522.88|3562.24|3524.24|3556.4|3518.4|266
1602612900000|2020-10-13 18:15:00|3560.94|3522.94|3564.76|3526.76|3565.82|3527.82|3560.88|3522.88|269
1602613200000|2020-10-13 18:20:00|3564.88|3526.88|3562.83|3524.83|3565.28|3527.28|3554.36|3516.36|285
1602613500000|2020-10-13 18:25:00|3562.79|3524.79|3562.91|3524.91|3566.61|3528.61|3562.79|3524.79|265
1602613800000|2020-10-13 18:30:00|3562.84|3524.84|3560.21|3522.21|3563.07|3525.07|3555.75|3517.75|284
1602614100000|2020-10-13 18:35:00|3560.15|3522.15|3556.05|3518.05|3560.37|3522.37|3555.3|3517.3|266
1602614400000|2020-10-13 18:40:00|3556.08|3518.08|3553.86|3515.86|3556.49|3518.49|3551.83|3513.83|269
1602614700000|2020-10-13 18:45:00|3553.85|3515.85|3550.38|3512.38|3555.15|3517.15|3549.68|3511.68|278
1602615000000|2020-10-13 18:50:00|3550.36|3512.36|3552.24|3514.24|3552.25|3514.25|3548.86|3510.86|258
1602615300000|2020-10-13 18:55:00|3552.32|3514.32|3555.39|3517.39|3555.93|3517.93|3551.72|3513.72|255
1602615600000|2020-10-13 19:00:00|3555.33|3517.33|3555.51|3517.51|3555.51|3517.51|3551.42|3513.42|266
1602615900000|2020-10-13 19:05:00|3555.52|3517.52|3563.47|3525.47|3563.47|3525.47|3555.52|3517.52|271
1602616200000|2020-10-13 19:10:00|3563.48|3525.48|3566.82|3528.82|3567.35|3529.35|3563.48|3525.48|246
1602616500000|2020-10-13 19:15:00|3566.81|3528.81|3568.09|3530.09|3568.39|3530.39|3565.31|3527.31|237
1602616800000|2020-10-13 19:20:00|3568.1|3530.1|3571.27|3533.27|3571.27|3533.27|3567.49|3529.49|272
1602617100000|2020-10-13 19:25:00|3571.28|3533.28|3571.51|3533.51|3572.4|3534.4|3570.93|3532.93|249
1602617400000|2020-10-13 19:30:00|3571.52|3533.52|3569.86|3531.86|3573.73|3535.73|3569.83|3531.83|253
1602617700000|2020-10-13 19:35:00|3569.85|3531.85|3566.81|3528.81|3572.15|3534.15|3565.67|3527.67|265
1602618000000|2020-10-13 19:40:00|3566.78|3528.78|3567.35|3529.35|3569.77|3531.77|3566.74|3528.74|253
1602618300000|2020-10-13 19:45:00|3567.37|3529.37|3566.89|3528.89|3568.5|3530.5|3566.89|3528.89|243
1602618600000|2020-10-13 19:50:00|3566.78|3528.78|3565.78|3527.78|3567.17|3529.17|3565.41|3527.41|231
1602618900000|2020-10-13 19:55:00|3565.76|3527.76|3564.36|3526.36|3567.68|3529.68|3564.36|3526.36|248
1602619200000|2020-10-13 20:00:00|3564.33|3526.33|3565.42|3527.42|3566.32|3528.32|3562.49|3524.49|266
1602619500000|2020-10-13 20:05:00|3565.39|3527.39|3563.51|3525.51|3565.44|3527.44|3561.01|3523.01|255
1602619800000|2020-10-13 20:10:00|3563.53|3525.53|3568.36|3530.36|3568.37|3530.37|3562.99|3524.99|261
1602620100000|2020-10-13 20:15:00|3568.37|3530.37|3568.9|3530.9|3570.12|3532.12|3568.33|3530.33|246
1602620400000|2020-10-13 20:20:00|3568.97|3530.97|3572.1|3534.1|3572.77|3534.77|3568.94|3530.94|259
1602620700000|2020-10-13 20:25:00|3572.05|3534.05|3571.49|3533.49|3573.17|3535.17|3571.49|3533.49|234
1602621000000|2020-10-13 20:30:00|3571.4|3533.4|3564.98|3526.98|3571.98|3533.98|3564.96|3526.96|251
1602621300000|2020-10-13 20:35:00|3564.94|3526.94|3567.17|3529.17|3567.33|3529.33|3564.65|3526.65|253
1602621600000|2020-10-13 20:40:00|3567.19|3529.19|3571.11|3533.11|3571.53|3533.53|3567.02|3529.02|237
1602621900000|2020-10-13 20:45:00|3571.12|3533.12|3575.41|3537.41|3575.61|3537.61|3571.11|3533.11|231
1602622200000|2020-10-13 20:50:00|3575.37|3537.37|3574.21|3536.21|3576.43|3538.43|3573.89|3535.89|220
1602622500000|2020-10-13 20:55:00|3574.3|3536.3|3575.75|3537.75|3576.42|3538.42|3574.26|3536.26|249
1602622800000|2020-10-13 21:00:00|3575.79|3537.79|3575.42|3537.42|3575.93|3537.93|3575.18|3537.18|223
1602623100000|2020-10-13 21:05:00|3575.54|3537.54|3581.95|3543.95|3582.17|3544.17|3575.54|3537.54|249
1602623400000|2020-10-13 21:10:00|3581.98|3543.98|3576.69|3538.69|3581.98|3543.98|3576.66|3538.66|246
1602623700000|2020-10-13 21:15:00|3576.65|3538.65|3579.21|3541.21|3579.23|3541.23|3576.57|3538.57|241
1602624000000|2020-10-13 21:20:00|3579.26|3541.26|3582.2|3544.2|3582.38|3544.38|3579.26|3541.26|224
1602624300000|2020-10-13 21:25:00|3582.21|3544.21|3580.93|3542.93|3582.58|3544.58|3580.93|3542.93|242
1602624600000|2020-10-13 21:30:00|3580.97|3542.97|3578.36|3540.36|3581.07|3543.07|3578.32|3540.32|249
1602624900000|2020-10-13 21:35:00|3578.3|3540.3|3575.28|3537.28|3578.36|3540.36|3575.27|3537.27|251
1602625200000|2020-10-13 21:40:00|3575.25|3537.25|3578.66|3540.66|3578.7|3540.7|3575|3537|266
1602625500000|2020-10-13 21:45:00|3578.64|3540.64|3590.94|3552.94|3590.94|3552.94|3578.64|3540.64|267
1602625800000|2020-10-13 21:50:00|3590.93|3552.93|3592.45|3554.45|3593.15|3555.15|3590.2|3552.2|262
1602626100000|2020-10-13 21:55:00|3592.46|3554.46|3590.13|3552.13|3592.46|3554.46|3589.31|3551.31|253
1602626400000|2020-10-13 22:00:00|3590.15|3552.15|3589.92|3551.92|3592.71|3554.71|3589.92|3551.92|271
1602626700000|2020-10-13 22:05:00|3589.9|3551.9|3583.97|3545.97|3590.36|3552.36|3583.96|3545.96|243
1602627000000|2020-10-13 22:10:00|3583.96|3545.96|3592.08|3554.08|3592.08|3554.08|3583.85|3545.85|256
1602627300000|2020-10-13 22:15:00|3592.09|3554.09|3585.77|3547.77|3592.72|3554.72|3585.77|3547.77|242
1602627600000|2020-10-13 22:20:00|3585.74|3547.74|3586.47|3548.47|3588.87|3550.87|3585.71|3547.71|254
1602627900000|2020-10-13 22:25:00|3586.45|3548.45|3586.12|3548.12|3587.43|3549.43|3586.11|3548.11|224
1602628200000|2020-10-13 22:30:00|3586.06|3548.06|3582.61|3544.61|3586.32|3548.32|3582.13|3544.13|248
1602628500000|2020-10-13 22:35:00|3582.62|3544.62|3582.62|3544.62|3582.81|3544.81|3581.46|3543.46|227
1602628800000|2020-10-13 22:40:00|3582.63|3544.63|3587.54|3549.54|3587.76|3549.76|3582.57|3544.57|250
1602629100000|2020-10-13 22:45:00|3587.61|3549.61|3584.18|3546.18|3590.83|3552.83|3584.16|3546.16|260
1602629400000|2020-10-13 22:50:00|3584.17|3546.17|3586.19|3548.19|3586.59|3548.59|3583.93|3545.93|241
1602629700000|2020-10-13 22:55:00|3586.21|3548.21|3584.9|3546.9|3588.64|3550.64|3584.9|3546.9|235
1602630000000|2020-10-13 23:00:00|3584.83|3546.83|3584.82|3546.82|3584.9|3546.9|3584.06|3546.06|233
1602630300000|2020-10-13 23:05:00|3584.85|3546.85|3588.36|3550.36|3588.54|3550.54|3584.8|3546.8|241
1602630600000|2020-10-13 23:10:00|3588.39|3550.39|3587.48|3549.48|3588.69|3550.69|3587.48|3549.48|225
1602630900000|2020-10-13 23:15:00|3587.39|3549.39|3590.17|3552.17|3590.36|3552.36|3586.63|3548.63|239
1602631200000|2020-10-13 23:20:00|3590.16|3552.16|3590.38|3552.38|3591.91|3553.91|3590.14|3552.14|232
1602631500000|2020-10-13 23:25:00|3590.35|3552.35|3585.08|3547.08|3590.35|3552.35|3585.08|3547.08|247
1602631800000|2020-10-13 23:30:00|3585.03|3547.03|3584.85|3546.85|3585.71|3547.71|3584.73|3546.73|231
1602632100000|2020-10-13 23:35:00|3584.86|3546.86|3579.88|3541.88|3584.86|3546.86|3578.66|3540.66|251
1602632400000|2020-10-13 23:40:00|3579.87|3541.87|3582.42|3544.42|3582.42|3544.42|3579.87|3541.87|222
1602632700000|2020-10-13 23:45:00|3582.5|3544.5|3581.05|3543.05|3584.16|3546.16|3580.43|3542.43|259
1602633000000|2020-10-13 23:50:00|3581|3543|3582.07|3544.07|3584.38|3546.38|3581|3543|243
1602633300000|2020-10-13 23:55:00|3582.05|3544.05|3583.87|3545.87|3584.11|3546.11|3581.54|3543.54|234
1602633600000|2020-10-14 00:00:00|3583.86|3545.86|3577.68|3539.68|3585.18|3547.18|3576.33|3538.33|275
1602633900000|2020-10-14 00:05:00|3577.6|3539.6|3580.55|3542.55|3580.97|3542.97|3576.55|3538.55|254
1602634200000|2020-10-14 00:10:00|3580.54|3542.54|3588.67|3550.67|3588.67|3550.67|3580.47|3542.47|249
1602634500000|2020-10-14 00:15:00|3588.69|3550.69|3594.41|3556.41|3594.53|3556.53|3588.69|3550.69|264
1602634800000|2020-10-14 00:20:00|3594.46|3556.46|3600.25|3562.25|3602.01|3564.01|3594.46|3556.46|274
1602635100000|2020-10-14 00:25:00|3600.22|3562.22|3600.82|3562.82|3600.86|3562.86|3598.7|3560.7|259
1602635400000|2020-10-14 00:30:00|3600.8|3562.8|3601.62|3563.62|3602.27|3564.27|3600.45|3562.45|259
1602635700000|2020-10-14 00:35:00|3601.63|3563.63|3604.7|3566.7|3604.72|3566.72|3601.45|3563.45|277
1602636000000|2020-10-14 00:40:00|3604.74|3566.74|3607.25|3569.25|3607.34|3569.34|3603.96|3565.96|272
1602636300000|2020-10-14 00:45:00|3607.42|3569.42|3606.12|3568.12|3607.86|3569.86|3605.06|3567.06|252
1602636600000|2020-10-14 00:50:00|3606.13|3568.13|3612.42|3574.42|3612.57|3574.57|3604.78|3566.78|277
1602636900000|2020-10-14 00:55:00|3612.43|3574.43|3611.83|3573.83|3613.46|3575.46|3611.55|3573.55|279
1602637200000|2020-10-14 01:00:00|3611.89|3573.89|3609.14|3571.14|3613.29|3575.29|3607.81|3569.81|262
1602637500000|2020-10-14 01:05:00|3609.16|3571.16|3609.05|3571.05|3610.25|3572.25|3609.05|3571.05|238
1602637800000|2020-10-14 01:10:00|3609.03|3571.03|3609.48|3571.48|3609.98|3571.98|3608.29|3570.29|246
1602638100000|2020-10-14 01:15:00|3609.45|3571.45|3603.74|3565.74|3610.57|3572.57|3603.74|3565.74|263
1602638400000|2020-10-14 01:20:00|3603.78|3565.78|3599.37|3561.37|3603.88|3565.88|3599.07|3561.07|259
1602638700000|2020-10-14 01:25:00|3599.38|3561.38|3597.87|3559.87|3600.18|3562.18|3597.27|3559.27|248
1602639000000|2020-10-14 01:30:00|3597.84|3559.84|3596.81|3558.81|3598.33|3560.33|3595.43|3557.43|226
1602639300000|2020-10-14 01:35:00|3597.02|3559.02|3597.59|3559.59|3598.78|3560.78|3596.83|3558.83|242
1602639600000|2020-10-14 01:40:00|3597.62|3559.62|3599.16|3561.16|3599.19|3561.19|3597.14|3559.14|238
1602639900000|2020-10-14 01:45:00|3599.19|3561.19|3599.97|3561.97|3600.09|3562.09|3598.68|3560.68|223
1602640200000|2020-10-14 01:50:00|3599.96|3561.96|3599.71|3561.71|3600.76|3562.76|3599.67|3561.67|215
1602640500000|2020-10-14 01:55:00|3599.73|3561.73|3601.79|3563.79|3601.79|3563.79|3599.73|3561.73|239
1602640800000|2020-10-14 02:00:00|3601.89|3563.89|3594.46|3556.46|3602.69|3564.69|3594.46|3556.46|254
1602641100000|2020-10-14 02:05:00|3594.43|3556.43|3590.11|3552.11|3594.43|3556.43|3589.63|3551.63|252
1602641400000|2020-10-14 02:10:00|3590.15|3552.15|3590.13|3552.13|3591.62|3553.62|3589.04|3551.04|249
1602641700000|2020-10-14 02:15:00|3590.12|3552.12|3592.27|3554.27|3593.12|3555.12|3590.12|3552.12|247
1602642000000|2020-10-14 02:20:00|3592.34|3554.34|3592.45|3554.45|3594.3|3556.3|3592.16|3554.16|238
1602642300000|2020-10-14 02:25:00|3592.49|3554.49|3594.95|3556.95|3596.32|3558.32|3592.17|3554.17|242
1602642600000|2020-10-14 02:30:00|3594.92|3556.92|3596.09|3558.09|3596.82|3558.82|3594.91|3556.91|221
1602642900000|2020-10-14 02:35:00|3596.06|3558.06|3591.04|3553.04|3596.47|3558.47|3591.04|3553.04|242
1602643200000|2020-10-14 02:40:00|3591.03|3553.03|3590.53|3552.53|3591.48|3553.48|3590.05|3552.05|238
1602643500000|2020-10-14 02:45:00|3590.5|3552.5|3588.29|3550.29|3590.74|3552.74|3588.25|3550.25|248
1602643800000|2020-10-14 02:50:00|3588.3|3550.3|3590.83|3552.83|3590.83|3552.83|3587.62|3549.62|241
1602644100000|2020-10-14 02:55:00|3590.78|3552.78|3590.16|3552.16|3592.8|3554.8|3590.1|3552.1|245
1602644400000|2020-10-14 03:00:00|3590.15|3552.15|3593.26|3555.26|3593.41|3555.41|3590.15|3552.15|223
1602644700000|2020-10-14 03:05:00|3593.27|3555.27|3596.34|3558.34|3596.45|3558.45|3593.02|3555.02|229
1602645000000|2020-10-14 03:10:00|3596.35|3558.35|3595.46|3557.46|3596.36|3558.36|3593.96|3555.96|245
1602645300000|2020-10-14 03:15:00|3595.47|3557.47|3597.25|3559.25|3597.57|3559.57|3595.47|3557.47|231
1602645600000|2020-10-14 03:20:00|3597.22|3559.22|3596.66|3558.66|3598.12|3560.12|3596.66|3558.66|242
1602645900000|2020-10-14 03:25:00|3596.67|3558.67|3594.25|3556.25|3597.77|3559.77|3594.25|3556.25|257
1602646200000|2020-10-14 03:30:00|3594.11|3556.11|3596.58|3558.58|3596.67|3558.67|3593.86|3555.86|236
1602646500000|2020-10-14 03:35:00|3596.61|3558.61|3600.56|3562.56|3600.59|3562.59|3596.6|3558.6|248
1602646800000|2020-10-14 03:40:00|3600.57|3562.57|3600.66|3562.66|3603.12|3565.12|3600.45|3562.45|242
1602647100000|2020-10-14 03:45:00|3600.65|3562.65|3603.81|3565.81|3606.36|3568.36|3600.65|3562.65|243
1602647400000|2020-10-14 03:50:00|3603.73|3565.73|3599.73|3561.73|3604.11|3566.11|3599.51|3561.51|255
1602647700000|2020-10-14 03:55:00|3599.71|3561.71|3586.9|3548.9|3599.8|3561.8|3586.89|3548.89|269
1602648000000|2020-10-14 04:00:00|3586.86|3548.86|3580.46|3542.46|3586.89|3548.89|3577.92|3539.92|282
1602648300000|2020-10-14 04:05:00|3580.42|3542.42|3580.04|3542.04|3582.34|3544.34|3579.67|3541.67|266
1602648600000|2020-10-14 04:10:00|3580.09|3542.09|3579.36|3541.36|3581.98|3543.98|3576.6|3538.6|272
1602648900000|2020-10-14 04:15:00|3579.39|3541.39|3582.29|3544.29|3582.49|3544.49|3579.34|3541.34|261
1602649200000|2020-10-14 04:20:00|3582.3|3544.3|3585.01|3547.01|3585.19|3547.19|3582.29|3544.29|242
1602649500000|2020-10-14 04:25:00|3585.03|3547.03|3592.13|3554.13|3592.15|3554.15|3585.03|3547.03|267
1602649800000|2020-10-14 04:30:00|3592.19|3554.19|3591.11|3553.11|3593.18|3555.18|3590.97|3552.97|259
1602650100000|2020-10-14 04:35:00|3591.12|3553.12|3590.66|3552.66|3591.99|3553.99|3590.66|3552.66|228
1602650400000|2020-10-14 04:40:00|3590.62|3552.62|3588.36|3550.36|3591.95|3553.95|3588.29|3550.29|220
1602650700000|2020-10-14 04:45:00|3588.38|3550.38|3588.62|3550.62|3588.71|3550.71|3586.29|3548.29|226
1602651000000|2020-10-14 04:50:00|3588.56|3550.56|3584.16|3546.16|3588.56|3550.56|3584.01|3546.01|252
1602651300000|2020-10-14 04:55:00|3584.12|3546.12|3582.46|3544.46|3584.14|3546.14|3582.11|3544.11|225
1602651600000|2020-10-14 05:00:00|3582.44|3544.44|3578.48|3540.48|3583.65|3545.65|3578.46|3540.46|259
1602651900000|2020-10-14 05:05:00|3578.51|3540.51|3579.05|3541.05|3579.94|3541.94|3578.08|3540.08|243
1602652200000|2020-10-14 05:10:00|3578.97|3540.97|3581.31|3543.31|3581.31|3543.31|3576.66|3538.66|254
1602652500000|2020-10-14 05:15:00|3581.33|3543.33|3587.86|3549.86|3587.86|3549.86|3581.33|3543.33|238
1602652800000|2020-10-14 05:20:00|3587.87|3549.87|3587.71|3549.71|3589.98|3551.98|3586.49|3548.49|259
1602653100000|2020-10-14 05:25:00|3587.74|3549.74|3588.06|3550.06|3589.61|3551.61|3587.43|3549.43|241
1602653400000|2020-10-14 05:30:00|3588.03|3550.03|3586.63|3548.63|3589.92|3551.92|3586.63|3548.63|242
1602653700000|2020-10-14 05:35:00|3586.62|3548.62|3583.05|3545.05|3586.79|3548.79|3582.74|3544.74|247
1602654000000|2020-10-14 05:40:00|3583.1|3545.1|3584.18|3546.18|3584.19|3546.19|3582.69|3544.69|217
1602654300000|2020-10-14 05:45:00|3584.14|3546.14|3588.19|3550.19|3588.21|3550.21|3584.07|3546.07|233
1602654600000|2020-10-14 05:50:00|3588.24|3550.24|3591.88|3553.88|3592.32|3554.32|3588.24|3550.24|255
1602654900000|2020-10-14 05:55:00|3591.82|3553.82|3591.57|3553.57|3592.99|3554.99|3591.57|3553.57|237
1602655200000|2020-10-14 06:00:00|3591.58|3553.58|3590.89|3552.89|3593.3|3555.3|3590.89|3552.89|257
1602655500000|2020-10-14 06:05:00|3590.82|3552.82|3589.24|3551.24|3591.77|3553.77|3589.24|3551.24|239
1602655800000|2020-10-14 06:10:00|3589.2|3551.2|3585.52|3547.52|3589.22|3551.22|3585.44|3547.44|243
1602656100000|2020-10-14 06:15:00|3585.56|3547.56|3583.98|3545.98|3587.62|3549.62|3583.76|3545.76|255
1602656400000|2020-10-14 06:20:00|3584.04|3546.04|3585.31|3547.31|3585.41|3547.41|3583.01|3545.01|245
1602656700000|2020-10-14 06:25:00|3585.34|3547.34|3586.05|3548.05|3586.05|3548.05|3584.24|3546.24|246
1602657000000|2020-10-14 06:30:00|3586.08|3548.08|3584.49|3546.49|3586.2|3548.2|3583.96|3545.96|226
1602657300000|2020-10-14 06:35:00|3584.46|3546.46|3583.71|3545.71|3585.56|3547.56|3583.71|3545.71|230
1602657600000|2020-10-14 06:40:00|3583.69|3545.69|3589.38|3551.38|3589.54|3551.54|3583.4|3545.4|236
1602657900000|2020-10-14 06:45:00|3589.29|3551.29|3591.72|3553.72|3592.11|3554.11|3589.29|3551.29|244
1602658200000|2020-10-14 06:50:00|3591.69|3553.69|3594.71|3556.71|3594.88|3556.88|3591.46|3553.46|236
1602658500000|2020-10-14 06:55:00|3594.69|3556.69|3595.18|3557.18|3595.45|3557.45|3594.25|3556.25|238
1602658800000|2020-10-14 07:00:00|3595.16|3557.16|3593.74|3555.74|3596.53|3558.53|3593.74|3555.74|240
1602659100000|2020-10-14 07:05:00|3593.66|3555.66|3589.5|3551.5|3593.66|3555.66|3589.5|3551.5|243
1602659400000|2020-10-14 07:10:00|3589.49|3551.49|3588.22|3550.22|3589.7|3551.7|3588|3550|260
1602659700000|2020-10-14 07:15:00|3588.18|3550.18|3583.26|3545.26|3588.18|3550.18|3582.19|3544.19|260
1602660000000|2020-10-14 07:20:00|3583.32|3545.32|3582.59|3544.59|3583.48|3545.48|3581.44|3543.44|261
1602660300000|2020-10-14 07:25:00|3582.61|3544.61|3583.87|3545.87|3584.05|3546.05|3582.47|3544.47|242
1602660600000|2020-10-14 07:30:00|3583.86|3545.86|3583.47|3545.47|3584.49|3546.49|3583.45|3545.45|251
1602660900000|2020-10-14 07:35:00|3583.48|3545.48|3587.96|3549.96|3588.75|3550.75|3583.17|3545.17|249
1602661200000|2020-10-14 07:40:00|3587.95|3549.95|3587.23|3549.23|3588.91|3550.91|3587.14|3549.14|232
1602661500000|2020-10-14 07:45:00|3587.25|3549.25|3589.5|3551.5|3589.53|3551.53|3587.24|3549.24|251
1602661800000|2020-10-14 07:50:00|3589.48|3551.48|3589.64|3551.64|3590.02|3552.02|3588.99|3550.99|228
1602662100000|2020-10-14 07:55:00|3589.69|3551.69|3590.71|3552.71|3590.81|3552.81|3589.67|3551.67|246
1602662400000|2020-10-14 08:00:00|3590.89|3552.89|3597.02|3559.02|3597.16|3559.16|3590.89|3552.89|278
1602662700000|2020-10-14 08:05:00|3596.93|3558.93|3600.7|3562.7|3602|3564|3596.91|3558.91|272
1602663000000|2020-10-14 08:10:00|3600.68|3562.68|3596.16|3558.16|3601.96|3563.96|3596.02|3558.02|270
1602663300000|2020-10-14 08:15:00|3596.18|3558.18|3594.56|3556.56|3596.55|3558.55|3594.56|3556.56|248
1602663600000|2020-10-14 08:20:00|3594.47|3556.47|3593.87|3555.87|3594.47|3556.47|3591.82|3553.82|258
1602663900000|2020-10-14 08:25:00|3593.83|3555.83|3594.15|3556.15|3594.3|3556.3|3591.13|3553.13|243
1602664200000|2020-10-14 08:30:00|3594.25|3556.25|3596.81|3558.81|3597.78|3559.78|3594.2|3556.2|241
1602664500000|2020-10-14 08:35:00|3596.77|3558.77|3597.03|3559.03|3599.69|3561.69|3596.29|3558.29|273
1602664800000|2020-10-14 08:40:00|3597.02|3559.02|3598.54|3560.54|3599.29|3561.29|3596.92|3558.92|247
1602665100000|2020-10-14 08:45:00|3598.57|3560.57|3601.48|3563.48|3602.77|3564.77|3598.43|3560.43|240
1602665400000|2020-10-14 08:50:00|3601.47|3563.47|3599.06|3561.06|3601.81|3563.81|3599.06|3561.06|244
1602665700000|2020-10-14 08:55:00|3599.08|3561.08|3599.38|3561.38|3600.79|3562.79|3599.08|3561.08|235
1602666000000|2020-10-14 09:00:00|3599.29|3561.29|3596.73|3558.73|3602.99|3564.99|3596.69|3558.69|265
1602666300000|2020-10-14 09:05:00|3596.7|3558.7|3594.79|3556.79|3596.83|3558.83|3594.48|3556.48|253
1602666600000|2020-10-14 09:10:00|3594.77|3556.77|3592.59|3554.59|3595.86|3557.86|3591.53|3553.53|259
1602666900000|2020-10-14 09:15:00|3592.6|3554.6|3595.77|3557.77|3596.04|3558.04|3592.58|3554.58|256
1602667200000|2020-10-14 09:20:00|3595.74|3557.74|3596.79|3558.79|3597.38|3559.38|3595.63|3557.63|246
1602667500000|2020-10-14 09:25:00|3596.74|3558.74|3593.11|3555.11|3596.76|3558.76|3593.08|3555.08|240
1602667800000|2020-10-14 09:30:00|3593.1|3555.1|3587.92|3549.92|3593.1|3555.1|3587.91|3549.91|245
1602668100000|2020-10-14 09:35:00|3587.91|3549.91|3588.02|3550.02|3588.84|3550.84|3587.46|3549.46|243
1602668400000|2020-10-14 09:40:00|3588.07|3550.07|3585.51|3547.51|3588.22|3550.22|3585.45|3547.45|234
1602668700000|2020-10-14 09:45:00|3585.6|3547.6|3580.44|3542.44|3586.18|3548.18|3580.26|3542.26|263
1602669000000|2020-10-14 09:50:00|3580.36|3542.36|3580.9|3542.9|3581.04|3543.04|3579.11|3541.11|266
1602669300000|2020-10-14 09:55:00|3580.85|3542.85|3582.03|3544.03|3582.03|3544.03|3580.35|3542.35|256
1602669600000|2020-10-14 10:00:00|3582.22|3544.22|3585.26|3547.26|3585.57|3547.57|3582.22|3544.22|256
1602669900000|2020-10-14 10:05:00|3585.25|3547.25|3577.03|3539.03|3586.62|3548.62|3577.03|3539.03|272
1602670200000|2020-10-14 10:10:00|3576.97|3538.97|3569.76|3531.76|3576.97|3538.97|3569.76|3531.76|272
1602670500000|2020-10-14 10:15:00|3569.27|3531.27|3572.95|3534.95|3573.47|3535.47|3565.45|3527.45|278
1602670800000|2020-10-14 10:20:00|3572.86|3534.86|3572.23|3534.23|3573.25|3535.25|3571.47|3533.47|259
1602671100000|2020-10-14 10:25:00|3572.19|3534.19|3571.9|3533.9|3574.82|3536.82|3570.87|3532.87|280
1602671400000|2020-10-14 10:30:00|3571.82|3533.82|3563.85|3525.85|3572.11|3534.11|3563.85|3525.85|267
1602671700000|2020-10-14 10:35:00|3563.84|3525.84|3564.88|3526.88|3565.85|3527.85|3562.89|3524.89|276
1602672000000|2020-10-14 10:40:00|3564.71|3526.71|3552.84|3514.84|3564.75|3526.75|3551.42|3513.42|280
1602672300000|2020-10-14 10:45:00|3552.95|3514.95|3560.4|3522.4|3561.7|3523.7|3552.95|3514.95|273
1602672600000|2020-10-14 10:50:00|3560.21|3522.21|3558.54|3520.54|3560.63|3522.63|3558.06|3520.06|270
1602672900000|2020-10-14 10:55:00|3558.47|3520.47|3562.58|3524.58|3563.01|3525.01|3557.12|3519.12|275
1602673200000|2020-10-14 11:00:00|3562.46|3524.46|3566.84|3528.84|3568.09|3530.09|3560.57|3522.57|275
1602673500000|2020-10-14 11:05:00|3566.89|3528.89|3569.44|3531.44|3569.44|3531.44|3566.26|3528.26|252
1602673800000|2020-10-14 11:10:00|3569.43|3531.43|3570.65|3532.65|3571.09|3533.09|3569.43|3531.43|256
1602674100000|2020-10-14 11:15:00|3570.58|3532.58|3570.68|3532.68|3571.49|3533.49|3569.95|3531.95|259
1602674400000|2020-10-14 11:20:00|3570.66|3532.66|3574.7|3536.7|3574.75|3536.75|3568.68|3530.68|255
1602674700000|2020-10-14 11:25:00|3574.77|3536.77|3574.17|3536.17|3576.29|3538.29|3574.04|3536.04|234
1602675000000|2020-10-14 11:30:00|3574.16|3536.16|3574.62|3536.62|3574.65|3536.65|3571.82|3533.82|244
1602675300000|2020-10-14 11:35:00|3574.63|3536.63|3572|3534|3575.54|3537.54|3571.93|3533.93|246
1602675600000|2020-10-14 11:40:00|3571.94|3533.94|3567.44|3529.44|3572.19|3534.19|3566.59|3528.59|267
1602675900000|2020-10-14 11:45:00|3567.47|3529.47|3564.35|3526.35|3568.36|3530.36|3564.35|3526.35|263
1602676200000|2020-10-14 11:50:00|3564.32|3526.32|3557.49|3519.49|3564.55|3526.55|3557.13|3519.13|274
1602676500000|2020-10-14 11:55:00|3557.5|3519.5|3555.3|3517.3|3559.59|3521.59|3554.49|3516.49|285
1602676800000|2020-10-14 12:00:00|3555.23|3517.23|3564.1|3526.1|3564.1|3526.1|3549.88|3511.88|285
1602677100000|2020-10-14 12:05:00|3564.13|3526.13|3568.45|3530.45|3569.97|3531.97|3564.13|3526.13|276
1602677400000|2020-10-14 12:10:00|3568.38|3530.38|3565.27|3527.27|3569.59|3531.59|3565.24|3527.24|254
1602677700000|2020-10-14 12:15:00|3565.25|3527.25|3571.84|3533.84|3572|3534|3564.95|3526.95|264
1602678000000|2020-10-14 12:20:00|3571.83|3533.83|3575.33|3537.33|3575.33|3537.33|3571.71|3533.71|277
1602678300000|2020-10-14 12:25:00|3575.28|3537.28|3574.71|3536.71|3575.83|3537.83|3573.41|3535.41|265
1602678600000|2020-10-14 12:30:00|3574.75|3536.75|3577.78|3539.78|3578.21|3540.21|3574.73|3536.73|264
1602678900000|2020-10-14 12:35:00|3577.72|3539.72|3575.76|3537.76|3577.91|3539.91|3574.66|3536.66|253
1602679200000|2020-10-14 12:40:00|3575.74|3537.74|3576.17|3538.17|3577.02|3539.02|3575.38|3537.38|240
1602679500000|2020-10-14 12:45:00|3576.23|3538.23|3574.37|3536.37|3579.51|3541.51|3574.25|3536.25|262
1602679800000|2020-10-14 12:50:00|3574.33|3536.33|3577.94|3539.94|3577.94|3539.94|3574.11|3536.11|248
1602680100000|2020-10-14 12:55:00|3577.93|3539.93|3578.78|3540.78|3580.46|3542.46|3577.93|3539.93|250
1602680400000|2020-10-14 13:00:00|3578.77|3540.77|3578.53|3540.53|3580.55|3542.55|3576.73|3538.73|277
1602680700000|2020-10-14 13:05:00|3578.48|3540.48|3580.53|3542.53|3581.27|3543.27|3577.21|3539.21|258
1602681000000|2020-10-14 13:10:00|3580.55|3542.55|3584.42|3546.42|3584.42|3546.42|3580.55|3542.55|264
1602681300000|2020-10-14 13:15:00|3584.41|3546.41|3582.34|3544.34|3584.94|3546.94|3581.8|3543.8|266
1602681600000|2020-10-14 13:20:00|3582.39|3544.39|3583.79|3545.79|3584.45|3546.45|3581.49|3543.49|262
1602681900000|2020-10-14 13:25:00|3583.74|3545.74|3582.49|3544.49|3583.74|3545.74|3582.39|3544.39|250
1602682200000|2020-10-14 13:30:00|3582.48|3544.48|3583.52|3545.52|3583.52|3545.52|3579.97|3541.97|255
1602682500000|2020-10-14 13:35:00|3583.46|3545.46|3601.73|3563.73|3604.24|3566.24|3583.41|3545.41|289
1602682800000|2020-10-14 13:40:00|3601.74|3563.74|3615.66|3577.66|3616.18|3578.18|3599.33|3561.33|289
1602683100000|2020-10-14 13:45:00|3615.46|3577.46|3621.21|3583.21|3624.26|3586.26|3615.42|3577.42|288
1602683400000|2020-10-14 13:50:00|3621.25|3583.25|3615.64|3577.64|3621.78|3583.78|3614.93|3576.93|279
1602683700000|2020-10-14 13:55:00|3615.6|3577.6|3617.57|3579.57|3618.48|3580.48|3615.01|3577.01|277
1602684000000|2020-10-14 14:00:00|3617.67|3579.67|3614.65|3576.65|3620.06|3582.06|3613.02|3575.02|283
1602684300000|2020-10-14 14:05:00|3614.66|3576.66|3616.39|3578.39|3616.39|3578.39|3614.17|3576.17|271
1602684600000|2020-10-14 14:10:00|3616.37|3578.37|3612.72|3574.72|3616.77|3578.77|3611.92|3573.92|271
1602684900000|2020-10-14 14:15:00|3612.75|3574.75|3605.69|3567.69|3613.05|3575.05|3605.67|3567.67|269
1602685200000|2020-10-14 14:20:00|3605.65|3567.65|3604.56|3566.56|3608.01|3570.01|3604.53|3566.53|270
1602685500000|2020-10-14 14:25:00|3604.55|3566.55|3571.48|3533.48|3604.56|3566.56|3571.48|3533.48|293
1602685800000|2020-10-14 14:30:00|3571.44|3533.44|3557.1|3519.1|3571.44|3533.44|3557.02|3519.02|291
1602686100000|2020-10-14 14:35:00|3556.91|3518.91|3561.43|3523.43|3561.43|3523.43|3555.09|3517.09|282
1602686400000|2020-10-14 14:40:00|3561.42|3523.42|3566.38|3528.38|3567.54|3529.54|3561.42|3523.42|274
1602686700000|2020-10-14 14:45:00|3566.4|3528.4|3569.55|3531.55|3570.75|3532.75|3565.58|3527.58|272
1602687000000|2020-10-14 14:50:00|3569.52|3531.52|3571.88|3533.88|3571.88|3533.88|3564.44|3526.44|277
1602687300000|2020-10-14 14:55:00|3571.9|3533.9|3567.5|3529.5|3571.9|3533.9|3564.92|3526.92|273
1602687600000|2020-10-14 15:00:00|3567.47|3529.47|3568.86|3530.86|3568.87|3530.87|3562.71|3524.71|270
1602687900000|2020-10-14 15:05:00|3568.94|3530.94|3570.07|3532.07|3573.47|3535.47|3568.93|3530.93|265
1602688200000|2020-10-14 15:10:00|3569.96|3531.96|3572.32|3534.32|3572.34|3534.34|3567.79|3529.79|260
1602688500000|2020-10-14 15:15:00|3572.33|3534.33|3569.22|3531.22|3572.49|3534.49|3568.73|3530.73|254
1602688800000|2020-10-14 15:20:00|3569.18|3531.18|3565.4|3527.4|3569.7|3531.7|3564.46|3526.46|258
1602689100000|2020-10-14 15:25:00|3565.33|3527.33|3566.75|3528.75|3569.36|3531.36|3565.33|3527.33|261
1602689400000|2020-10-14 15:30:00|3566.67|3528.67|3565.71|3527.71|3567.63|3529.63|3565.71|3527.71|256
1602689700000|2020-10-14 15:35:00|3565.55|3527.55|3566.18|3528.18|3567.86|3529.86|3563.85|3525.85|252
1602690000000|2020-10-14 15:40:00|3566.26|3528.26|3562.95|3524.95|3566.31|3528.31|3562.91|3524.91|244
1602690300000|2020-10-14 15:45:00|3562.85|3524.85|3545.79|3507.79|3562.85|3524.85|3545.79|3507.79|285
1602690600000|2020-10-14 15:50:00|3545.81|3507.81|3533.77|3495.77|3545.81|3507.81|3532.51|3494.51|290
1602690900000|2020-10-14 15:55:00|3533.62|3495.62|3530.71|3492.71|3538.1|3500.1|3526.44|3488.44|283
1602691200000|2020-10-14 16:00:00|3530.77|3492.77|3543.35|3505.35|3543.7|3505.7|3519.64|3481.64|287
1602691500000|2020-10-14 16:05:00|3543.4|3505.4|3551.19|3513.19|3552.33|3514.33|3543.21|3505.21|285
1602691800000|2020-10-14 16:10:00|3551.14|3513.14|3547.12|3509.12|3551.2|3513.2|3546.84|3508.84|278
1602692100000|2020-10-14 16:15:00|3547.1|3509.1|3543.32|3505.32|3550.3|3512.3|3543.32|3505.32|275
1602692400000|2020-10-14 16:20:00|3543.21|3505.21|3542.81|3504.81|3543.82|3505.82|3541.68|3503.68|271
1602692700000|2020-10-14 16:25:00|3542.79|3504.79|3548.76|3510.76|3549.51|3511.51|3541.79|3503.79|270
1602693000000|2020-10-14 16:30:00|3548.79|3510.79|3545.38|3507.38|3548.79|3510.79|3544.82|3506.82|273
1602693300000|2020-10-14 16:35:00|3545.24|3507.24|3539.63|3501.63|3545.24|3507.24|3537.92|3499.92|277
1602693600000|2020-10-14 16:40:00|3539.7|3501.7|3545.23|3507.23|3546.18|3508.18|3539.7|3501.7|264
1602693900000|2020-10-14 16:45:00|3545.29|3507.29|3538.04|3500.04|3545.29|3507.29|3537.12|3499.12|263
1602694200000|2020-10-14 16:50:00|3538.08|3500.08|3536.43|3498.43|3538.35|3500.35|3534.53|3496.53|267
1602694500000|2020-10-14 16:55:00|3536.57|3498.57|3537.91|3499.91|3540.05|3502.05|3535.74|3497.74|258
1602694800000|2020-10-14 17:00:00|3537.92|3499.92|3532.54|3494.54|3537.92|3499.92|3532.54|3494.54|268
1602695100000|2020-10-14 17:05:00|3532.51|3494.51|3524.04|3486.04|3533.31|3495.31|3523.98|3485.98|281
1602695400000|2020-10-14 17:10:00|3524.01|3486.01|3522.96|3484.96|3524.01|3486.01|3521.74|3483.74|270
1602695700000|2020-10-14 17:15:00|3522.94|3484.94|3533.55|3495.55|3533.66|3495.66|3522.49|3484.49|277
1602696000000|2020-10-14 17:20:00|3533.62|3495.62|3530.93|3492.93|3534.25|3496.25|3529.58|3491.58|277
1602696300000|2020-10-14 17:25:00|3530.89|3492.89|3532.16|3494.16|3535.08|3497.08|3530.78|3492.78|257
1602696600000|2020-10-14 17:30:00|3532.17|3494.17|3527.79|3489.79|3533.76|3495.76|3527.71|3489.71|263
1602696900000|2020-10-14 17:35:00|3527.8|3489.8|3532.46|3494.46|3532.46|3494.46|3527.05|3489.05|253
1602697200000|2020-10-14 17:40:00|3532.51|3494.51|3529.31|3491.31|3532.51|3494.51|3528.38|3490.38|264
1602697500000|2020-10-14 17:45:00|3529.32|3491.32|3533.8|3495.8|3533.8|3495.8|3529.32|3491.32|259
1602697800000|2020-10-14 17:50:00|3533.89|3495.89|3537.06|3499.06|3537.15|3499.15|3533.89|3495.89|257
1602698100000|2020-10-14 17:55:00|3537.07|3499.07|3531.81|3493.81|3537.07|3499.07|3531.11|3493.11|252
1602698400000|2020-10-14 18:00:00|3531.83|3493.83|3524.91|3486.91|3531.83|3493.83|3524.87|3486.87|268
1602698700000|2020-10-14 18:05:00|3524.93|3486.93|3525.01|3487.01|3525.08|3487.08|3523.61|3485.61|255
1602699000000|2020-10-14 18:10:00|3525.06|3487.06|3533.55|3495.55|3533.78|3495.78|3524.99|3486.99|274
1602699300000|2020-10-14 18:15:00|3533.57|3495.57|3532.71|3494.71|3535.99|3497.99|3532.47|3494.47|267
1602699600000|2020-10-14 18:20:00|3532.73|3494.73|3529.69|3491.69|3532.73|3494.73|3529.32|3491.32|256
1602699900000|2020-10-14 18:25:00|3529.58|3491.58|3527.04|3489.04|3529.58|3491.58|3526.5|3488.5|252
1602700200000|2020-10-14 18:30:00|3527.05|3489.05|3519.91|3481.91|3527.1|3489.1|3519.91|3481.91|264
1602700500000|2020-10-14 18:35:00|3519.77|3481.77|3511.41|3473.41|3519.77|3481.77|3511.38|3473.38|271
1602700800000|2020-10-14 18:40:00|3511.48|3473.48|3517.61|3479.61|3518.31|3480.31|3509.5|3471.5|275
1602701100000|2020-10-14 18:45:00|3517.69|3479.69|3525.76|3487.76|3525.76|3487.76|3516.19|3478.19|267
1602701400000|2020-10-14 18:50:00|3525.82|3487.82|3531.82|3493.82|3531.85|3493.85|3524.23|3486.23|272
1602701700000|2020-10-14 18:55:00|3531.88|3493.88|3530.06|3492.06|3533.39|3495.39|3529.79|3491.79|258
1602702000000|2020-10-14 19:00:00|3530.1|3492.1|3535.56|3497.56|3535.96|3497.96|3529.25|3491.25|256
1602702300000|2020-10-14 19:05:00|3535.59|3497.59|3537.59|3499.59|3537.61|3499.61|3534.2|3496.2|264
1602702600000|2020-10-14 19:10:00|3537.6|3499.6|3540.71|3502.71|3542.07|3504.07|3537.58|3499.58|264
1602702900000|2020-10-14 19:15:00|3540.66|3502.66|3540.14|3502.14|3542.31|3504.31|3538.68|3500.68|256
1602703200000|2020-10-14 19:20:00|3540.15|3502.15|3537.5|3499.5|3540.54|3502.54|3537.48|3499.48|247
1602703500000|2020-10-14 19:25:00|3537.48|3499.48|3535.7|3497.7|3537.68|3499.68|3534.43|3496.43|258
1602703800000|2020-10-14 19:30:00|3535.64|3497.64|3537.13|3499.13|3540.36|3502.36|3535.25|3497.25|243
1602704100000|2020-10-14 19:35:00|3537.11|3499.11|3532.62|3494.62|3537.31|3499.31|3532.61|3494.61|244
1602704400000|2020-10-14 19:40:00|3532.71|3494.71|3534.17|3496.17|3536.2|3498.2|3532.71|3494.71|255
1602704700000|2020-10-14 19:45:00|3534.2|3496.2|3531.15|3493.15|3534.26|3496.26|3531.15|3493.15|252
1602705000000|2020-10-14 19:50:00|3531.22|3493.22|3528.38|3490.38|3533.05|3495.05|3528.33|3490.33|248
1602705300000|2020-10-14 19:55:00|3528.35|3490.35|3526.38|3488.38|3528.85|3490.85|3526.34|3488.34|251
1602705600000|2020-10-14 20:00:00|3526.36|3488.36|3529.77|3491.77|3529.77|3491.77|3525.72|3487.72|262
1602705900000|2020-10-14 20:05:00|3529.76|3491.76|3532.41|3494.41|3532.47|3494.47|3529.76|3491.76|247
1602706200000|2020-10-14 20:10:00|3532.44|3494.44|3534.86|3496.86|3535.69|3497.69|3531.9|3493.9|252
1602706500000|2020-10-14 20:15:00|3534.84|3496.84|3534.68|3496.68|3535.53|3497.53|3533.52|3495.52|249
1602706800000|2020-10-14 20:20:00|3534.75|3496.75|3535.71|3497.71|3535.75|3497.75|3533.68|3495.68|243
1602707100000|2020-10-14 20:25:00|3535.75|3497.75|3537.36|3499.36|3538.88|3500.88|3535.37|3497.37|254
1602707400000|2020-10-14 20:30:00|3537.32|3499.32|3534.93|3496.93|3537.33|3499.33|3534.07|3496.07|263
1602707700000|2020-10-14 20:35:00|3534.86|3496.86|3535.3|3497.3|3535.42|3497.42|3531.54|3493.54|241
1602708000000|2020-10-14 20:40:00|3535.26|3497.26|3536.18|3498.18|3536.31|3498.31|3534.95|3496.95|216
1602708300000|2020-10-14 20:45:00|3536.17|3498.17|3541.27|3503.27|3541.28|3503.28|3536.17|3498.17|246
1602708600000|2020-10-14 20:50:00|3541.29|3503.29|3542.51|3504.51|3543.43|3505.43|3541.26|3503.26|244
1602708900000|2020-10-14 20:55:00|3542.5|3504.5|3542.82|3504.82|3542.93|3504.93|3542.06|3504.06|233
1602709200000|2020-10-14 21:00:00|3542.83|3504.83|3540.31|3502.31|3542.86|3504.86|3540.15|3502.15|221
1602709500000|2020-10-14 21:05:00|3540.4|3502.4|3544.05|3506.05|3544.05|3506.05|3540.4|3502.4|243
1602709800000|2020-10-14 21:10:00|3544.04|3506.04|3546.4|3508.4|3546.4|3508.4|3544.04|3506.04|229
1602710100000|2020-10-14 21:15:00|3546.44|3508.44|3552.14|3514.14|3552.19|3514.19|3546.44|3508.44|255
1602710400000|2020-10-14 21:20:00|3552.18|3514.18|3549.97|3511.97|3552.46|3514.46|3549.89|3511.89|240
1602710700000|2020-10-14 21:25:00|3550.05|3512.05|3548.2|3510.2|3550.66|3512.66|3548.18|3510.18|249
1602711000000|2020-10-14 21:30:00|3548.29|3510.29|3546.49|3508.49|3548.41|3510.41|3546.45|3508.45|230
1602711300000|2020-10-14 21:35:00|3546.59|3508.59|3547.42|3509.42|3547.83|3509.83|3546.36|3508.36|247
1602711600000|2020-10-14 21:40:00|3547.43|3509.43|3547.15|3509.15|3547.73|3509.73|3546.95|3508.95|232
1602711900000|2020-10-14 21:45:00|3547.13|3509.13|3544.04|3506.04|3547.13|3509.13|3544.02|3506.02|231
1602712200000|2020-10-14 21:50:00|3544.02|3506.02|3540.7|3502.7|3544.05|3506.05|3540.69|3502.69|248
1602712500000|2020-10-14 21:55:00|3540.68|3502.68|3539.56|3501.56|3540.7|3502.7|3539.14|3501.14|234
1602712800000|2020-10-14 22:00:00|3539.62|3501.62|3543.43|3505.43|3543.43|3505.43|3539.47|3501.47|260
1602713100000|2020-10-14 22:05:00|3543.42|3505.42|3544.47|3506.47|3545.16|3507.16|3543.42|3505.42|236
1602713400000|2020-10-14 22:10:00|3544.43|3506.43|3547.88|3509.88|3549.96|3511.96|3544.36|3506.36|264
1602713700000|2020-10-14 22:15:00|3547.86|3509.86|3549.58|3511.58|3550.12|3512.12|3547.68|3509.68|250
1602714000000|2020-10-14 22:20:00|3549.63|3511.63|3548.08|3510.08|3552.18|3514.18|3548.08|3510.08|239
1602714300000|2020-10-14 22:25:00|3548.04|3510.04|3546.27|3508.27|3548.04|3510.04|3546.27|3508.27|239
1602714600000|2020-10-14 22:30:00|3546.25|3508.25|3544.38|3506.38|3546.25|3508.25|3543.73|3505.73|253
1602714900000|2020-10-14 22:35:00|3544.36|3506.36|3544.81|3506.81|3545.1|3507.1|3542.03|3504.03|258
1602715200000|2020-10-14 22:40:00|3544.8|3506.8|3543.28|3505.28|3545.64|3507.64|3542.05|3504.05|255
1602715500000|2020-10-14 22:45:00|3543.25|3505.25|3542.31|3504.31|3543.46|3505.46|3540.7|3502.7|239
1602715800000|2020-10-14 22:50:00|3542.3|3504.3|3548.08|3510.08|3548.1|3510.1|3541.53|3503.53|266
1602716100000|2020-10-14 22:55:00|3548.06|3510.06|3549.11|3511.11|3550.41|3512.41|3548.02|3510.02|231
1602716400000|2020-10-14 23:00:00|3549.08|3511.08|3553.6|3515.6|3553.6|3515.6|3548.86|3510.86|247
1602716700000|2020-10-14 23:05:00|3553.77|3515.77|3551.52|3513.52|3554.58|3516.58|3551.51|3513.51|244
1602717000000|2020-10-14 23:10:00|3551.48|3513.48|3550.87|3512.87|3551.65|3513.65|3548.08|3510.08|242
1602717300000|2020-10-14 23:15:00|3550.88|3512.88|3550.09|3512.09|3551.31|3513.31|3546.69|3508.69|254
1602717600000|2020-10-14 23:20:00|3550.21|3512.21|3548.89|3510.89|3551.26|3513.26|3548.04|3510.04|230
1602717900000|2020-10-14 23:25:00|3548.91|3510.91|3551.06|3513.06|3551.26|3513.26|3548.8|3510.8|233
1602718200000|2020-10-14 23:30:00|3551.08|3513.08|3551.9|3513.9|3551.9|3513.9|3551.08|3513.08|218
1602718500000|2020-10-14 23:35:00|3551.91|3513.91|3559.68|3521.68|3559.69|3521.69|3551.91|3513.91|246
1602718800000|2020-10-14 23:40:00|3559.77|3521.77|3565.07|3527.07|3565.26|3527.26|3559.44|3521.44|267
1602719100000|2020-10-14 23:45:00|3565.13|3527.13|3562.57|3524.57|3567.72|3529.72|3561.77|3523.77|273
1602719400000|2020-10-14 23:50:00|3562.56|3524.56|3565.98|3527.98|3566.83|3528.83|3562.26|3524.26|254
1602719700000|2020-10-14 23:55:00|3566.01|3528.01|3562.32|3524.32|3566.12|3528.12|3562.11|3524.11|258
1602720000000|2020-10-15 00:00:00|3562.3|3524.3|3556.56|3518.56|3562.31|3524.31|3556.08|3518.08|273
1602720300000|2020-10-15 00:05:00|3556.61|3518.61|3555.05|3517.05|3556.63|3518.63|3554.66|3516.66|243
1602720600000|2020-10-15 00:10:00|3555.03|3517.03|3560.14|3522.14|3560.26|3522.26|3554.95|3516.95|252
1602720900000|2020-10-15 00:15:00|3560.17|3522.17|3558.01|3520.01|3560.3|3522.3|3557.53|3519.53|273
1602721200000|2020-10-15 00:20:00|3558.13|3520.13|3557.52|3519.52|3559.81|3521.81|3557.46|3519.46|257
1602721500000|2020-10-15 00:25:00|3557.55|3519.55|3556.16|3518.16|3559.08|3521.08|3556.16|3518.16|242
1602721800000|2020-10-15 00:30:00|3556.11|3518.11|3552.64|3514.64|3556.16|3518.16|3552.61|3514.61|251
1602722100000|2020-10-15 00:35:00|3552.63|3514.63|3550.08|3512.08|3552.89|3514.89|3550|3512|250
1602722400000|2020-10-15 00:40:00|3550.07|3512.07|3550.8|3512.8|3550.97|3512.97|3548.96|3510.96|242
1602722700000|2020-10-15 00:45:00|3550.78|3512.78|3547.71|3509.71|3550.95|3512.95|3547.56|3509.56|238
1602723000000|2020-10-15 00:50:00|3547.73|3509.73|3549.51|3511.51|3550.29|3512.29|3547.34|3509.34|251
1602723300000|2020-10-15 00:55:00|3549.58|3511.58|3551.41|3513.41|3551.58|3513.58|3549.44|3511.44|240
1602723600000|2020-10-15 01:00:00|3551.42|3513.42|3546.41|3508.41|3551.84|3513.84|3546.4|3508.4|268
1602723900000|2020-10-15 01:05:00|3546.42|3508.42|3552.65|3514.65|3552.69|3514.69|3546.09|3508.09|261
1602724200000|2020-10-15 01:10:00|3552.66|3514.66|3557.74|3519.74|3557.82|3519.82|3552.61|3514.61|259
1602724500000|2020-10-15 01:15:00|3557.75|3519.75|3560.28|3522.28|3560.5|3522.5|3557.75|3519.75|256
1602724800000|2020-10-15 01:20:00|3560.29|3522.29|3550.32|3512.32|3560.59|3522.59|3548.63|3510.63|264
1602725100000|2020-10-15 01:25:00|3550.33|3512.33|3547.46|3509.46|3551.74|3513.74|3547.46|3509.46|257
1602725400000|2020-10-15 01:30:00|3547.38|3509.38|3542.97|3504.97|3547.38|3509.38|3542.83|3504.83|255
1602725700000|2020-10-15 01:35:00|3542.96|3504.96|3544.49|3506.49|3545.52|3507.52|3542.8|3504.8|249
1602726000000|2020-10-15 01:40:00|3544.59|3506.59|3545.55|3507.55|3546.87|3508.87|3544.59|3506.59|251
1602726300000|2020-10-15 01:45:00|3545.67|3507.67|3544.1|3506.1|3545.69|3507.69|3543.41|3505.41|237
1602726600000|2020-10-15 01:50:00|3544.11|3506.11|3544.48|3506.48|3545.01|3507.01|3542.41|3504.41|256
1602726900000|2020-10-15 01:55:00|3544.46|3506.46|3547.54|3509.54|3547.81|3509.81|3544.24|3506.24|254
1602727200000|2020-10-15 02:00:00|3547.56|3509.56|3546.48|3508.48|3547.82|3509.82|3544.84|3506.84|246
1602727500000|2020-10-15 02:05:00|3546.53|3508.53|3548.6|3510.6|3548.62|3510.62|3545.11|3507.11|249
1602727800000|2020-10-15 02:10:00|3548.64|3510.64|3546.7|3508.7|3549.48|3511.48|3546.65|3508.65|238
1602728100000|2020-10-15 02:15:00|3546.67|3508.67|3541.84|3503.84|3546.76|3508.76|3541.8|3503.8|259
1602728400000|2020-10-15 02:20:00|3541.85|3503.85|3538.64|3500.64|3541.85|3503.85|3538.38|3500.38|254
1602728700000|2020-10-15 02:25:00|3538.65|3500.65|3540.26|3502.26|3540.68|3502.68|3538.1|3500.1|234
1602729000000|2020-10-15 02:30:00|3540.3|3502.3|3533.01|3495.01|3540.3|3502.3|3532.99|3494.99|262
1602729300000|2020-10-15 02:35:00|3532.94|3494.94|3539.06|3501.06|3539.16|3501.16|3532.71|3494.71|262
1602729600000|2020-10-15 02:40:00|3539.14|3501.14|3540.51|3502.51|3541.22|3503.22|3539.1|3501.1|235
1602729900000|2020-10-15 02:45:00|3540.48|3502.48|3543.91|3505.91|3543.97|3505.97|3540.45|3502.45|214
1602730200000|2020-10-15 02:50:00|3543.99|3505.99|3532.6|3494.6|3544.24|3506.24|3532.54|3494.54|263
1602730500000|2020-10-15 02:55:00|3532.65|3494.65|3528.5|3490.5|3532.94|3494.94|3527.78|3489.78|258
1602730800000|2020-10-15 03:00:00|3528.33|3490.33|3532.17|3494.17|3532.4|3494.4|3527.68|3489.68|262
1602731100000|2020-10-15 03:05:00|3532.16|3494.16|3532.96|3494.96|3533.18|3495.18|3530.66|3492.66|243
1602731400000|2020-10-15 03:10:00|3532.92|3494.92|3533.08|3495.08|3533.11|3495.11|3531.13|3493.13|256
1602731700000|2020-10-15 03:15:00|3533.06|3495.06|3535.2|3497.2|3536.38|3498.38|3533.06|3495.06|234
1602732000000|2020-10-15 03:20:00|3535.19|3497.19|3536.99|3498.99|3538.58|3500.58|3535.19|3497.19|245
1602732300000|2020-10-15 03:25:00|3537.01|3499.01|3538.66|3500.66|3539.46|3501.46|3537.01|3499.01|252
1602732600000|2020-10-15 03:30:00|3538.65|3500.65|3540.5|3502.5|3540.5|3502.5|3537.13|3499.13|249
1602732900000|2020-10-15 03:35:00|3540.51|3502.51|3541.01|3503.01|3541.45|3503.45|3540.51|3502.51|231
1602733200000|2020-10-15 03:40:00|3541.03|3503.03|3540.7|3502.7|3541.29|3503.29|3539.81|3501.81|232
1602733500000|2020-10-15 03:45:00|3540.67|3502.67|3539.09|3501.09|3540.76|3502.76|3539.09|3501.09|226
1602733800000|2020-10-15 03:50:00|3538.96|3500.96|3538.9|3500.9|3539.41|3501.41|3538.64|3500.64|223
1602734100000|2020-10-15 03:55:00|3538.92|3500.92|3539.24|3501.24|3539.24|3501.24|3537.76|3499.76|211
1602734400000|2020-10-15 04:00:00|3539.5|3501.5|3543.57|3505.57|3545|3507|3539.5|3501.5|256
1602734700000|2020-10-15 04:05:00|3543.47|3505.47|3537.86|3499.86|3543.81|3505.81|3537.86|3499.86|238
1602735000000|2020-10-15 04:10:00|3537.79|3499.79|3536.1|3498.1|3537.79|3499.79|3535.8|3497.8|225
1602735300000|2020-10-15 04:15:00|3536.08|3498.08|3536.87|3498.87|3536.97|3498.97|3535.35|3497.35|217
1602735600000|2020-10-15 04:20:00|3536.88|3498.88|3536.96|3498.96|3537.05|3499.05|3536.19|3498.19|206
1602735900000|2020-10-15 04:25:00|3536.94|3498.94|3542.76|3504.76|3542.76|3504.76|3536.85|3498.85|250
1602736200000|2020-10-15 04:30:00|3542.71|3504.71|3547.75|3509.75|3548.02|3510.02|3542.71|3504.71|255
1602736500000|2020-10-15 04:35:00|3547.82|3509.82|3547.98|3509.98|3548.26|3510.26|3546.74|3508.74|218
1602736800000|2020-10-15 04:40:00|3547.97|3509.97|3547.72|3509.72|3550.15|3512.15|3547.21|3509.21|252
1602737100000|2020-10-15 04:45:00|3547.75|3509.75|3549.68|3511.68|3549.98|3511.98|3547.75|3509.75|226
1602737400000|2020-10-15 04:50:00|3549.66|3511.66|3548.68|3510.68|3549.95|3511.95|3548.68|3510.68|205
1602737700000|2020-10-15 04:55:00|3548.65|3510.65|3546.12|3508.12|3548.88|3510.88|3546.06|3508.06|244
1602738000000|2020-10-15 05:00:00|3546.1|3508.1|3550.03|3512.03|3550.06|3512.06|3545.82|3507.82|229
1602738300000|2020-10-15 05:05:00|3550.05|3512.05|3550.53|3512.53|3551.23|3513.23|3550.05|3512.05|230
1602738600000|2020-10-15 05:10:00|3550.47|3512.47|3547.09|3509.09|3550.55|3512.55|3546.48|3508.48|226
1602738900000|2020-10-15 05:15:00|3547.06|3509.06|3547.13|3509.13|3547.57|3509.57|3546.14|3508.14|221
1602739200000|2020-10-15 05:20:00|3547.14|3509.14|3545.94|3507.94|3547.2|3509.2|3545.65|3507.65|213
1602739500000|2020-10-15 05:25:00|3545.96|3507.96|3543.7|3505.7|3546.79|3508.79|3543.5|3505.5|220
1602739800000|2020-10-15 05:30:00|3543.67|3505.67|3542.22|3504.22|3543.7|3505.7|3541.36|3503.36|217
1602740100000|2020-10-15 05:35:00|3542.23|3504.23|3545.49|3507.49|3545.49|3507.49|3542.17|3504.17|230
1602740400000|2020-10-15 05:40:00|3545.45|3507.45|3552.65|3514.65|3552.65|3514.65|3545.42|3507.42|237
1602740700000|2020-10-15 05:45:00|3552.92|3514.92|3554.04|3516.04|3554.08|3516.08|3552.58|3514.58|248
1602741000000|2020-10-15 05:50:00|3554.13|3516.13|3562.55|3524.55|3564.25|3526.25|3554.13|3516.13|276
1602741300000|2020-10-15 05:55:00|3562.57|3524.57|3563.2|3525.2|3564.14|3526.14|3561.14|3523.14|264
1602741600000|2020-10-15 06:00:00|3563.18|3525.18|3557.58|3519.58|3563.18|3525.18|3557.57|3519.57|258
1602741900000|2020-10-15 06:05:00|3557.5|3519.5|3553.82|3515.82|3557.57|3519.57|3553.82|3515.82|249
1602742200000|2020-10-15 06:10:00|3553.83|3515.83|3555.38|3517.38|3555.38|3517.38|3553.52|3515.52|216
1602742500000|2020-10-15 06:15:00|3555.49|3517.49|3560.72|3522.72|3560.72|3522.72|3555.39|3517.39|254
1602742800000|2020-10-15 06:20:00|3560.75|3522.75|3563.86|3525.86|3564.12|3526.12|3559.72|3521.72|255
1602743100000|2020-10-15 06:25:00|3563.8|3525.8|3563.61|3525.61|3564.88|3526.88|3563.15|3525.15|242
1602743400000|2020-10-15 06:30:00|3563.6|3525.6|3569.42|3531.42|3569.54|3531.54|3563.41|3525.41|260
1602743700000|2020-10-15 06:35:00|3569.44|3531.44|3577.88|3539.88|3577.88|3539.88|3569.12|3531.12|256
1602744000000|2020-10-15 06:40:00|3577.87|3539.87|3574.53|3536.53|3579.14|3541.14|3574.53|3536.53|253
1602744300000|2020-10-15 06:45:00|3574.45|3536.45|3570.48|3532.48|3574.75|3536.75|3570.03|3532.03|257
1602744600000|2020-10-15 06:50:00|3570.49|3532.49|3569.31|3531.31|3570.59|3532.59|3569.31|3531.31|215
1602744900000|2020-10-15 06:55:00|3569.32|3531.32|3565.94|3527.94|3569.36|3531.36|3565.85|3527.85|243
1602745200000|2020-10-15 07:00:00|3565.96|3527.96|3565.46|3527.46|3571.39|3533.39|3565.01|3527.01|264
1602745500000|2020-10-15 07:05:00|3565.44|3527.44|3564.34|3526.34|3566.15|3528.15|3564.34|3526.34|247
1602745800000|2020-10-15 07:10:00|3564.27|3526.27|3563|3525|3564.3|3526.3|3561.97|3523.97|237
1602746100000|2020-10-15 07:15:00|3563.03|3525.03|3560.33|3522.33|3564.02|3526.02|3560.16|3522.16|242
1602746400000|2020-10-15 07:20:00|3560.52|3522.52|3559.5|3521.5|3560.59|3522.59|3559.44|3521.44|230
1602746700000|2020-10-15 07:25:00|3559.46|3521.46|3559.6|3521.6|3560.26|3522.26|3558.84|3520.84|216
1602747000000|2020-10-15 07:30:00|3559.59|3521.59|3560.06|3522.06|3560.58|3522.58|3559.38|3521.38|217
1602747300000|2020-10-15 07:35:00|3560.05|3522.05|3560|3522|3561.76|3523.76|3559.88|3521.88|219
1602747600000|2020-10-15 07:40:00|3559.99|3521.99|3560.91|3522.91|3560.91|3522.91|3559.3|3521.3|225
1602747900000|2020-10-15 07:45:00|3560.93|3522.93|3566.9|3528.9|3566.9|3528.9|3560.93|3522.93|237
1602748200000|2020-10-15 07:50:00|3566.81|3528.81|3567.34|3529.34|3567.68|3529.68|3566.03|3528.03|246
1602748500000|2020-10-15 07:55:00|3567.46|3529.46|3565.9|3527.9|3567.53|3529.53|3564.92|3526.92|231
1602748800000|2020-10-15 08:00:00|3565.91|3527.91|3563.79|3525.79|3568.67|3530.67|3563.56|3525.56|258
1602749100000|2020-10-15 08:05:00|3563.77|3525.77|3559.9|3521.9|3563.87|3525.87|3558.14|3520.14|240
1602749400000|2020-10-15 08:10:00|3559.96|3521.96|3559.01|3521.01|3561.72|3523.72|3558.99|3520.99|254
1602749700000|2020-10-15 08:15:00|3558.99|3520.99|3555.4|3517.4|3558.99|3520.99|3555.25|3517.25|245
1602750000000|2020-10-15 08:20:00|3555.41|3517.41|3549.59|3511.59|3555.58|3517.58|3549.59|3511.59|255
1602750300000|2020-10-15 08:25:00|3549.61|3511.61|3545.65|3507.65|3551.1|3513.1|3545.58|3507.58|265
1602750600000|2020-10-15 08:30:00|3545.71|3507.71|3542.29|3504.29|3545.85|3507.85|3541.26|3503.26|266
1602750900000|2020-10-15 08:35:00|3542.34|3504.34|3541.87|3503.87|3546.82|3508.82|3541.66|3503.66|280
1602751200000|2020-10-15 08:40:00|3541.88|3503.88|3535.66|3497.66|3541.97|3503.97|3535.11|3497.11|255
1602751500000|2020-10-15 08:45:00|3535.75|3497.75|3541.17|3503.17|3541.17|3503.17|3535.72|3497.72|253
1602751800000|2020-10-15 08:50:00|3541.18|3503.18|3541.73|3503.73|3543.61|3505.61|3541.12|3503.12|243
1602752100000|2020-10-15 08:55:00|3541.76|3503.76|3534.27|3496.27|3541.93|3503.93|3532.59|3494.59|263
1602752400000|2020-10-15 09:00:00|3534.18|3496.18|3527.44|3489.44|3534.2|3496.2|3525.41|3487.41|283
1602752700000|2020-10-15 09:05:00|3527.56|3489.56|3526.6|3488.6|3528.36|3490.36|3523.27|3485.27|285
1602753000000|2020-10-15 09:10:00|3526.61|3488.61|3525.02|3487.02|3527.47|3489.47|3524.98|3486.98|269
1602753300000|2020-10-15 09:15:00|3525.03|3487.03|3522.38|3484.38|3525.03|3487.03|3518.1|3480.1|278
1602753600000|2020-10-15 09:20:00|3522.41|3484.41|3524.34|3486.34|3524.91|3486.91|3521.95|3483.95|262
1602753900000|2020-10-15 09:25:00|3524.36|3486.36|3516.4|3478.4|3524.37|3486.37|3508.04|3470.04|287
1602754200000|2020-10-15 09:30:00|3516.39|3478.39|3513.78|3475.78|3517.97|3479.97|3513.45|3475.45|260
1602754500000|2020-10-15 09:35:00|3513.86|3475.86|3508.36|3470.36|3515.95|3477.95|3503.19|3465.19|275
1602754800000|2020-10-15 09:40:00|3508.22|3470.22|3502.01|3464.01|3508.22|3470.22|3500.95|3462.95|262
1602755100000|2020-10-15 09:45:00|3502|3464|3514.38|3476.38|3514.4|3476.4|3494.15|3456.15|292
1602755400000|2020-10-15 09:50:00|3514.42|3476.42|3516.67|3478.67|3518.05|3480.05|3514.42|3476.42|274
1602755700000|2020-10-15 09:55:00|3516.62|3478.62|3514.2|3476.2|3516.81|3478.81|3511.76|3473.76|270
1602756000000|2020-10-15 10:00:00|3514.15|3476.15|3525.8|3487.8|3525.8|3487.8|3513.39|3475.39|272
1602756300000|2020-10-15 10:05:00|3525.77|3487.77|3525.94|3487.94|3527.19|3489.19|3524.26|3486.26|269
1602756600000|2020-10-15 10:10:00|3525.84|3487.84|3521.95|3483.95|3525.84|3487.84|3521.91|3483.91|256
1602756900000|2020-10-15 10:15:00|3521.96|3483.96|3515.99|3477.99|3522.96|3484.96|3515.99|3477.99|254
1602757200000|2020-10-15 10:20:00|3515.89|3477.89|3511.8|3473.8|3515.91|3477.91|3511.67|3473.67|262
1602757500000|2020-10-15 10:25:00|3511.84|3473.84|3513.68|3475.68|3513.68|3475.68|3507.83|3469.83|267
1602757800000|2020-10-15 10:30:00|3513.7|3475.7|3509.37|3471.37|3514.9|3476.9|3508.57|3470.57|264
1602758100000|2020-10-15 10:35:00|3509.31|3471.31|3513.59|3475.59|3513.64|3475.64|3509.24|3471.24|261
1602758400000|2020-10-15 10:40:00|3513.62|3475.62|3514.99|3476.99|3515.13|3477.13|3512.45|3474.45|245
1602758700000|2020-10-15 10:45:00|3515|3477|3516.75|3478.75|3517.5|3479.5|3514.99|3476.99|239
1602759000000|2020-10-15 10:50:00|3516.72|3478.72|3519.77|3481.77|3519.77|3481.77|3516.17|3478.17|258
1602759300000|2020-10-15 10:55:00|3519.88|3481.88|3522.46|3484.46|3522.59|3484.59|3519.88|3481.88|265
1602759600000|2020-10-15 11:00:00|3522.45|3484.45|3522.59|3484.59|3523.32|3485.32|3520.5|3482.5|264
1602759900000|2020-10-15 11:05:00|3522.62|3484.62|3514.76|3476.76|3523|3485|3514.76|3476.76|261
1602760200000|2020-10-15 11:10:00|3514.74|3476.74|3514.42|3476.42|3516.22|3478.22|3514.2|3476.2|250
1602760500000|2020-10-15 11:15:00|3514.43|3476.43|3515.76|3477.76|3515.76|3477.76|3512.11|3474.11|260
1602760800000|2020-10-15 11:20:00|3515.9|3477.9|3522.9|3484.9|3523.62|3485.62|3515.9|3477.9|261
1602761100000|2020-10-15 11:25:00|3522.95|3484.95|3522.67|3484.67|3523.02|3485.02|3520.02|3482.02|249
1602761400000|2020-10-15 11:30:00|3522.66|3484.66|3523.88|3485.88|3524.69|3486.69|3522.49|3484.49|255
1602761700000|2020-10-15 11:35:00|3523.89|3485.89|3526.46|3488.46|3527.81|3489.81|3523.89|3485.89|246
1602762000000|2020-10-15 11:40:00|3526.37|3488.37|3521.82|3483.82|3526.37|3488.37|3521.8|3483.8|261
1602762300000|2020-10-15 11:45:00|3521.83|3483.83|3518.52|3480.52|3522.85|3484.85|3518.38|3480.38|248
1602762600000|2020-10-15 11:50:00|3518.5|3480.5|3515.62|3477.62|3518.84|3480.84|3514.97|3476.97|249
1602762900000|2020-10-15 11:55:00|3515.6|3477.6|3513.24|3475.24|3516.27|3478.27|3513.17|3475.17|252
1602763200000|2020-10-15 12:00:00|3513.23|3475.23|3505.93|3467.93|3513.24|3475.24|3504.29|3466.29|265
1602763500000|2020-10-15 12:05:00|3505.95|3467.95|3509.97|3471.97|3513.28|3475.28|3505.95|3467.95|277
1602763800000|2020-10-15 12:10:00|3509.94|3471.94|3505.16|3467.16|3510.09|3472.09|3504.53|3466.53|266
1602764100000|2020-10-15 12:15:00|3505.17|3467.17|3509.48|3471.48|3509.48|3471.48|3498.01|3460.01|279
1602764400000|2020-10-15 12:20:00|3509.5|3471.5|3532.71|3494.71|3532.71|3494.71|3509.45|3471.45|288
1602764700000|2020-10-15 12:25:00|3532.92|3494.92|3537.06|3499.06|3539.47|3501.47|3532.92|3494.92|276
1602765000000|2020-10-15 12:30:00|3537.12|3499.12|3533.8|3495.8|3537.23|3499.23|3531.66|3493.66|278
1602765300000|2020-10-15 12:35:00|3533.68|3495.68|3541.5|3503.5|3541.94|3503.94|3532.57|3494.57|278
1602765600000|2020-10-15 12:40:00|3541.46|3503.46|3542.59|3504.59|3548.62|3510.62|3540.91|3502.91|272
1602765900000|2020-10-15 12:45:00|3542.25|3504.25|3537.99|3499.99|3543.35|3505.35|3537.9|3499.9|269
1602766200000|2020-10-15 12:50:00|3537.83|3499.83|3537.4|3499.4|3540.36|3502.36|3537.37|3499.37|266
1602766500000|2020-10-15 12:55:00|3537.35|3499.35|3537.5|3499.5|3537.97|3499.97|3535.7|3497.7|256
1602766800000|2020-10-15 13:00:00|3537.55|3499.55|3543.23|3505.23|3544.38|3506.38|3537.01|3499.01|270
1602767100000|2020-10-15 13:05:00|3543.29|3505.29|3540.62|3502.62|3544.6|3506.6|3539.44|3501.44|266
1602767400000|2020-10-15 13:10:00|3540.6|3502.6|3534.99|3496.99|3540.6|3502.6|3534.99|3496.99|263
1602767700000|2020-10-15 13:15:00|3534.98|3496.98|3533.47|3495.47|3535.28|3497.28|3532.59|3494.59|260
1602768000000|2020-10-15 13:20:00|3533.45|3495.45|3535.18|3497.18|3536.82|3498.82|3533.37|3495.37|244
1602768300000|2020-10-15 13:25:00|3535.24|3497.24|3532.84|3494.84|3536.13|3498.13|3532.84|3494.84|249
1602768600000|2020-10-15 13:30:00|3532.83|3494.83|3538.33|3500.33|3538.72|3500.72|3530.69|3492.69|266
1602768900000|2020-10-15 13:35:00|3538.37|3500.37|3536.99|3498.99|3539.59|3501.59|3536.55|3498.55|266
1602769200000|2020-10-15 13:40:00|3536.91|3498.91|3540.84|3502.84|3540.84|3502.84|3535.3|3497.3|266
1602769500000|2020-10-15 13:45:00|3540.89|3502.89|3542.41|3504.41|3544.91|3506.91|3540.89|3502.89|265
1602769800000|2020-10-15 13:50:00|3542.39|3504.39|3551.45|3513.45|3551.56|3513.56|3541.59|3503.59|274
1602770100000|2020-10-15 13:55:00|3551.48|3513.48|3551.4|3513.4|3554.69|3516.69|3551.11|3513.11|278
1602770400000|2020-10-15 14:00:00|3551.39|3513.39|3546.95|3508.95|3551.39|3513.39|3546.51|3508.51|273
1602770700000|2020-10-15 14:05:00|3546.89|3508.89|3540.54|3502.54|3547.62|3509.62|3540.54|3502.54|274
1602771000000|2020-10-15 14:10:00|3540.49|3502.49|3541.56|3503.56|3542.36|3504.36|3540.05|3502.05|273
1602771300000|2020-10-15 14:15:00|3541.52|3503.52|3545.65|3507.65|3547.93|3509.93|3541.21|3503.21|267
1602771600000|2020-10-15 14:20:00|3545.66|3507.66|3543.83|3505.83|3545.66|3507.66|3541.57|3503.57|266
1602771900000|2020-10-15 14:25:00|3543.82|3505.82|3541.13|3503.13|3544.41|3506.41|3541.05|3503.05|266
1602772200000|2020-10-15 14:30:00|3541.12|3503.12|3534.93|3496.93|3541.57|3503.57|3534.34|3496.34|254
1602772500000|2020-10-15 14:35:00|3534.91|3496.91|3534.46|3496.46|3534.91|3496.91|3533.3|3495.3|251
1602772800000|2020-10-15 14:40:00|3534.45|3496.45|3530.5|3492.5|3534.99|3496.99|3528.02|3490.02|279
1602773100000|2020-10-15 14:45:00|3530.47|3492.47|3533.83|3495.83|3534.13|3496.13|3528.99|3490.99|282
1602773400000|2020-10-15 14:50:00|3533.82|3495.82|3535.9|3497.9|3536.63|3498.63|3533.08|3495.08|262
1602773700000|2020-10-15 14:55:00|3535.92|3497.92|3539.9|3501.9|3539.93|3501.93|3533.68|3495.68|261
1602774000000|2020-10-15 15:00:00|3539.93|3501.93|3538.02|3500.02|3540.14|3502.14|3535.22|3497.22|268
1602774300000|2020-10-15 15:05:00|3538.07|3500.07|3544.33|3506.33|3544.41|3506.41|3538.05|3500.05|263
1602774600000|2020-10-15 15:10:00|3544.34|3506.34|3545.1|3507.1|3545.1|3507.1|3543.65|3505.65|252
1602774900000|2020-10-15 15:15:00|3545.51|3507.51|3550.31|3512.31|3550.31|3512.31|3545.51|3507.51|267
1602775200000|2020-10-15 15:20:00|3550.41|3512.41|3549.36|3511.36|3550.47|3512.47|3548.47|3510.47|260
1602775500000|2020-10-15 15:25:00|3549.37|3511.37|3545.04|3507.04|3549.89|3511.89|3544.58|3506.58|264
1602775800000|2020-10-15 15:30:00|3545.02|3507.02|3545.62|3507.62|3546.12|3508.12|3542.09|3504.09|263
1602776100000|2020-10-15 15:35:00|3545.54|3507.54|3542.77|3504.77|3545.54|3507.54|3541.64|3503.64|261
1602776400000|2020-10-15 15:40:00|3542.81|3504.81|3545.82|3507.82|3546.95|3508.95|3542.6|3504.6|265
1602776700000|2020-10-15 15:45:00|3546.04|3508.04|3547.5|3509.5|3549.3|3511.3|3546.04|3508.04|277
1602777000000|2020-10-15 15:50:00|3547.46|3509.46|3553.41|3515.41|3554.14|3516.14|3547.3|3509.3|271
1602777300000|2020-10-15 15:55:00|3553.4|3515.4|3550.77|3512.77|3554.41|3516.41|3549.63|3511.63|269
1602777600000|2020-10-15 16:00:00|3550.75|3512.75|3543.84|3505.84|3551.13|3513.13|3543.84|3505.84|266
1602777900000|2020-10-15 16:05:00|3543.85|3505.85|3546.52|3508.52|3547.34|3509.34|3543.62|3505.62|250
1602778200000|2020-10-15 16:10:00|3546.51|3508.51|3548.4|3510.4|3548.42|3510.42|3545.44|3507.44|269
1602778500000|2020-10-15 16:15:00|3548.26|3510.26|3547.31|3509.31|3550.21|3512.21|3545.21|3507.21|274
1602778800000|2020-10-15 16:20:00|3547.41|3509.41|3566.3|3528.3|3567.72|3529.72|3547.41|3509.41|281
1602779100000|2020-10-15 16:25:00|3566.29|3528.29|3562.57|3524.57|3566.44|3528.44|3561.46|3523.46|273
1602779400000|2020-10-15 16:30:00|3562.42|3524.42|3541.78|3503.78|3564.38|3526.38|3541.66|3503.66|276
1602779700000|2020-10-15 16:35:00|3541.6|3503.6|3536.4|3498.4|3542.13|3504.13|3535.61|3497.61|285
1602780000000|2020-10-15 16:40:00|3536.39|3498.39|3534.55|3496.55|3536.79|3498.79|3533.24|3495.24|280
1602780300000|2020-10-15 16:45:00|3534.47|3496.47|3534.13|3496.13|3537.36|3499.36|3532.93|3494.93|271
1602780600000|2020-10-15 16:50:00|3534.14|3496.14|3534.24|3496.24|3536.53|3498.53|3533.37|3495.37|266
1602780900000|2020-10-15 16:55:00|3534.23|3496.23|3534.91|3496.91|3535.3|3497.3|3531.94|3493.94|259
1602781200000|2020-10-15 17:00:00|3534.84|3496.84|3538.31|3500.31|3538.36|3500.36|3534.73|3496.73|267
1602781500000|2020-10-15 17:05:00|3538.36|3500.36|3547.08|3509.08|3547.4|3509.4|3537.99|3499.99|271
1602781800000|2020-10-15 17:10:00|3547.09|3509.09|3550.79|3512.79|3550.79|3512.79|3546.21|3508.21|272
1602782100000|2020-10-15 17:15:00|3550.82|3512.82|3551.35|3513.35|3552.16|3514.16|3547.62|3509.62|264
1602782400000|2020-10-15 17:20:00|3551.43|3513.43|3552.76|3514.76|3552.84|3514.84|3550.64|3512.64|259
1602782700000|2020-10-15 17:25:00|3552.74|3514.74|3555.99|3517.99|3556.34|3518.34|3552.73|3514.73|243
1602783000000|2020-10-15 17:30:00|3555.96|3517.96|3556.65|3518.65|3557.01|3519.01|3555.07|3517.07|251
1602783300000|2020-10-15 17:35:00|3556.61|3518.61|3556.75|3518.75|3560.58|3522.58|3555.28|3517.28|268
1602783600000|2020-10-15 17:40:00|3556.71|3518.71|3562.17|3524.17|3562.41|3524.41|3556.68|3518.68|274
1602783900000|2020-10-15 17:45:00|3562.15|3524.15|3566.49|3528.49|3567.41|3529.41|3560.07|3522.07|280
1602784200000|2020-10-15 17:50:00|3566.45|3528.45|3565.73|3527.73|3569.75|3531.75|3565.27|3527.27|277
1602784500000|2020-10-15 17:55:00|3565.66|3527.66|3564.17|3526.17|3565.71|3527.71|3560.51|3522.51|284
1602784800000|2020-10-15 18:00:00|3564.09|3526.09|3562.1|3524.1|3565.89|3527.89|3562.1|3524.1|258
1602785100000|2020-10-15 18:05:00|3562.08|3524.08|3563.39|3525.39|3563.42|3525.42|3560.84|3522.84|251
1602785400000|2020-10-15 18:10:00|3563.35|3525.35|3565|3527|3565|3527|3559.19|3521.19|276
1602785700000|2020-10-15 18:15:00|3564.99|3526.99|3562.66|3524.66|3569.53|3531.53|3562.59|3524.59|275
1602786000000|2020-10-15 18:20:00|3562.71|3524.71|3561.48|3523.48|3562.92|3524.92|3559.76|3521.76|241
1602786300000|2020-10-15 18:25:00|3561.54|3523.54|3557.21|3519.21|3561.54|3523.54|3556.32|3518.32|257
1602786600000|2020-10-15 18:30:00|3557.2|3519.2|3559.71|3521.71|3560.75|3522.75|3556.91|3518.91|247
1602786900000|2020-10-15 18:35:00|3559.65|3521.65|3558.1|3520.1|3559.94|3521.94|3558.07|3520.07|252
1602787200000|2020-10-15 18:40:00|3558.09|3520.09|3559.23|3521.23|3559.46|3521.46|3557.14|3519.14|245
1602787500000|2020-10-15 18:45:00|3559.25|3521.25|3555.62|3517.62|3559.93|3521.93|3555.05|3517.05|257
1602787800000|2020-10-15 18:50:00|3555.63|3517.63|3556.38|3518.38|3557.14|3519.14|3555.47|3517.47|258
1602788100000|2020-10-15 18:55:00|3556.37|3518.37|3553.88|3515.88|3556.61|3518.61|3553.86|3515.86|246
1602788400000|2020-10-15 19:00:00|3553.91|3515.91|3556.16|3518.16|3556.19|3518.19|3553.74|3515.74|244
1602788700000|2020-10-15 19:05:00|3556.19|3518.19|3557.71|3519.71|3557.83|3519.83|3556.16|3518.16|220
1602789000000|2020-10-15 19:10:00|3557.69|3519.69|3562.72|3524.72|3569.41|3531.41|3557.59|3519.59|276
1602789300000|2020-10-15 19:15:00|3562.36|3524.36|3553.02|3515.02|3562.36|3524.36|3552.17|3514.17|272
1602789600000|2020-10-15 19:20:00|3553.07|3515.07|3553.94|3515.94|3554.76|3516.76|3552.3|3514.3|274
1602789900000|2020-10-15 19:25:00|3554|3516|3563.07|3525.07|3563.23|3525.23|3553.81|3515.81|271
1602790200000|2020-10-15 19:30:00|3563.08|3525.08|3564.33|3526.33|3566.82|3528.82|3563.08|3525.08|264
1602790500000|2020-10-15 19:35:00|3564.35|3526.35|3562.21|3524.21|3564.54|3526.54|3562.18|3524.18|255
1602790800000|2020-10-15 19:40:00|3562.27|3524.27|3565.37|3527.37|3566.91|3528.91|3560.51|3522.51|262
1602791100000|2020-10-15 19:45:00|3565.32|3527.32|3561.92|3523.92|3565.63|3527.63|3561.87|3523.87|270
1602791400000|2020-10-15 19:50:00|3561.91|3523.91|3565.69|3527.69|3566.09|3528.09|3561.91|3523.91|259
1602791700000|2020-10-15 19:55:00|3565.68|3527.68|3565.21|3527.21|3566.17|3528.17|3563.44|3525.44|278
1602792000000|2020-10-15 20:00:00|3565.22|3527.22|3569.17|3531.17|3569.71|3531.71|3565.21|3527.21|262
1602792300000|2020-10-15 20:05:00|3569.14|3531.14|3576.47|3538.47|3585.1|3547.1|3568.98|3530.98|274
1602792600000|2020-10-15 20:10:00|3576.5|3538.5|3572.29|3534.29|3577.36|3539.36|3568.82|3530.82|285
1602792900000|2020-10-15 20:15:00|3572.25|3534.25|3572.59|3534.59|3574.91|3536.91|3569.49|3531.49|279
1602793200000|2020-10-15 20:20:00|3572.58|3534.58|3575.37|3537.37|3575.49|3537.49|3572.36|3534.36|250
1602793500000|2020-10-15 20:25:00|3575.33|3537.33|3567.14|3529.14|3575.33|3537.33|3567.1|3529.1|253
1602793800000|2020-10-15 20:30:00|3567.17|3529.17|3570.67|3532.67|3572.58|3534.58|3567.17|3529.17|256
1602794100000|2020-10-15 20:35:00|3570.64|3532.64|3571.82|3533.82|3572.02|3534.02|3569.58|3531.58|247
1602794400000|2020-10-15 20:40:00|3571.83|3533.83|3569.92|3531.92|3571.99|3533.99|3567.76|3529.76|274
1602794700000|2020-10-15 20:45:00|3569.91|3531.91|3569.18|3531.18|3571.61|3533.61|3568.67|3530.67|250
1602795000000|2020-10-15 20:50:00|3569.14|3531.14|3567.54|3529.54|3569.58|3531.58|3567.53|3529.53|250
1602795300000|2020-10-15 20:55:00|3567.32|3529.32|3570.49|3532.49|3571.05|3533.05|3565.6|3527.6|263
1602795600000|2020-10-15 21:00:00|3570.48|3532.48|3557.88|3519.88|3571.76|3533.76|3555.93|3517.93|274
1602795900000|2020-10-15 21:05:00|3557.87|3519.87|3556.62|3518.62|3557.87|3519.87|3551.35|3513.35|278
1602796200000|2020-10-15 21:10:00|3556.65|3518.65|3556.35|3518.35|3557.34|3519.34|3552.34|3514.34|265
1602796500000|2020-10-15 21:15:00|3556.54|3518.54|3555.16|3517.16|3559.32|3521.32|3555.16|3517.16|261
1602796800000|2020-10-15 21:20:00|3555.17|3517.17|3554.72|3516.72|3555.31|3517.31|3554.63|3516.63|247
1602797100000|2020-10-15 21:25:00|3554.73|3516.73|3555.09|3517.09|3555.19|3517.19|3554.52|3516.52|232
1602797400000|2020-10-15 21:30:00|3555.11|3517.11|3557.31|3519.31|3557.31|3519.31|3555.02|3517.02|254
1602797700000|2020-10-15 21:35:00|3557.38|3519.38|3558.27|3520.27|3559.13|3521.13|3557.29|3519.29|252
1602798000000|2020-10-15 21:40:00|3558.29|3520.29|3552.67|3514.67|3558.3|3520.3|3552.67|3514.67|269
1602798300000|2020-10-15 21:45:00|3552.65|3514.65|3555.24|3517.24|3555.24|3517.24|3551.16|3513.16|262
1602798600000|2020-10-15 21:50:00|3555.36|3517.36|3556.94|3518.94|3559.15|3521.15|3555.36|3517.36|253
1602798900000|2020-10-15 21:55:00|3556.93|3518.93|3554.32|3516.32|3556.93|3518.93|3551.1|3513.1|268
1602799200000|2020-10-15 22:00:00|3554.31|3516.31|3559.74|3521.74|3560.33|3522.33|3554.16|3516.16|271
1602799500000|2020-10-15 22:05:00|3559.73|3521.73|3558.13|3520.13|3559.79|3521.79|3558.11|3520.11|238
1602799800000|2020-10-15 22:10:00|3558.15|3520.15|3555.58|3517.58|3560.22|3522.22|3555.55|3517.55|266
1602800100000|2020-10-15 22:15:00|3555.56|3517.56|3555.28|3517.28|3555.7|3517.7|3554|3516|252
1602800400000|2020-10-15 22:20:00|3555.29|3517.29|3556.84|3518.84|3556.84|3518.84|3554.74|3516.74|247
1602800700000|2020-10-15 22:25:00|3556.88|3518.88|3558.05|3520.05|3559.93|3521.93|3556.88|3518.88|260
1602801000000|2020-10-15 22:30:00|3558.04|3520.04|3555.93|3517.93|3558.69|3520.69|3554.13|3516.13|265
1602801300000|2020-10-15 22:35:00|3555.92|3517.92|3555.07|3517.07|3558.7|3520.7|3555.04|3517.04|253
1602801600000|2020-10-15 22:40:00|3555.04|3517.04|3556.18|3518.18|3556.19|3518.19|3553.23|3515.23|245
1602801900000|2020-10-15 22:45:00|3556.2|3518.2|3552.94|3514.94|3556.52|3518.52|3552.85|3514.85|251
1602802200000|2020-10-15 22:50:00|3552.96|3514.96|3549.16|3511.16|3553.08|3515.08|3549.13|3511.13|253
1602802500000|2020-10-15 22:55:00|3549.14|3511.14|3549.04|3511.04|3549.96|3511.96|3547.6|3509.6|244
1602802800000|2020-10-15 23:00:00|3549.05|3511.05|3547.27|3509.27|3549.05|3511.05|3546.23|3508.23|255
1602803100000|2020-10-15 23:05:00|3547.21|3509.21|3554.37|3516.37|3554.98|3516.98|3547.12|3509.12|257
1602803400000|2020-10-15 23:10:00|3554.38|3516.38|3554.81|3516.81|3556.8|3518.8|3554.23|3516.23|241
1602803700000|2020-10-15 23:15:00|3554.78|3516.78|3551.45|3513.45|3554.78|3516.78|3550.6|3512.6|257
1602804000000|2020-10-15 23:20:00|3551.57|3513.57|3556.38|3518.38|3556.89|3518.89|3550.3|3512.3|261
1602804300000|2020-10-15 23:25:00|3556.34|3518.34|3556.22|3518.22|3556.48|3518.48|3555.67|3517.67|238
1602804600000|2020-10-15 23:30:00|3556.18|3518.18|3554.14|3516.14|3556.18|3518.18|3553.68|3515.68|245
1602804900000|2020-10-15 23:35:00|3554.11|3516.11|3554.1|3516.1|3555.48|3517.48|3553.82|3515.82|240
1602805200000|2020-10-15 23:40:00|3554.02|3516.02|3553|3515|3554.05|3516.05|3551.57|3513.57|259
1602805500000|2020-10-15 23:45:00|3553.04|3515.04|3550.55|3512.55|3554.34|3516.34|3550.55|3512.55|243
1602805800000|2020-10-15 23:50:00|3550.56|3512.56|3554.49|3516.49|3554.54|3516.54|3550.45|3512.45|253
1602806100000|2020-10-15 23:55:00|3554.48|3516.48|3557.65|3519.65|3557.67|3519.67|3554.1|3516.1|237
1602806400000|2020-10-16 00:00:00|3557.66|3519.66|3545.52|3507.52|3557.66|3519.66|3545.19|3507.19|272
1602806700000|2020-10-16 00:05:00|3545.51|3507.51|3546.83|3508.83|3547.61|3509.61|3544.66|3506.66|254
1602807000000|2020-10-16 00:10:00|3546.82|3508.82|3545.7|3507.7|3547.81|3509.81|3545.7|3507.7|247
1602807300000|2020-10-16 00:15:00|3545.74|3507.74|3551.97|3513.97|3551.99|3513.99|3544.23|3506.23|263
1602807600000|2020-10-16 00:20:00|3552.16|3514.16|3553.79|3515.79|3554.86|3516.86|3551.17|3513.17|275
1602807900000|2020-10-16 00:25:00|3553.8|3515.8|3553.94|3515.94|3554.41|3516.41|3553.41|3515.41|263
1602808200000|2020-10-16 00:30:00|3553.97|3515.97|3553.19|3515.19|3554.87|3516.87|3552.96|3514.96|258
1602808500000|2020-10-16 00:35:00|3553.16|3515.16|3555.95|3517.95|3556.21|3518.21|3552.91|3514.91|274
1602808800000|2020-10-16 00:40:00|3555.93|3517.93|3557.71|3519.71|3557.73|3519.73|3555.65|3517.65|253
1602809100000|2020-10-16 00:45:00|3557.69|3519.69|3561.82|3523.82|3561.91|3523.91|3557.11|3519.11|268
1602809400000|2020-10-16 00:50:00|3561.71|3523.71|3563.47|3525.47|3563.86|3525.86|3561.57|3523.57|267
1602809700000|2020-10-16 00:55:00|3563.42|3525.42|3561.03|3523.03|3563.61|3525.61|3561.03|3523.03|237
1602810000000|2020-10-16 01:00:00|3560.98|3522.98|3570.21|3532.21|3570.21|3532.21|3560.85|3522.85|274
1602810300000|2020-10-16 01:05:00|3570.22|3532.22|3571.42|3533.42|3571.61|3533.61|3569.57|3531.57|267
1602810600000|2020-10-16 01:10:00|3571.44|3533.44|3570.63|3532.63|3571.78|3533.78|3569.77|3531.77|251
1602810900000|2020-10-16 01:15:00|3570.62|3532.62|3568.43|3530.43|3570.74|3532.74|3567.88|3529.88|251
1602811200000|2020-10-16 01:20:00|3568.46|3530.46|3576.14|3538.14|3576.14|3538.14|3568.06|3530.06|268
1602811500000|2020-10-16 01:25:00|3576.26|3538.26|3576.18|3538.18|3578.8|3540.8|3575.91|3537.91|266
1602811800000|2020-10-16 01:30:00|3576.13|3538.13|3577.43|3539.43|3577.6|3539.6|3574.96|3536.96|254
1602812100000|2020-10-16 01:35:00|3577.49|3539.49|3579.29|3541.29|3579.93|3541.93|3577.44|3539.44|261
1602812400000|2020-10-16 01:40:00|3579.19|3541.19|3579.96|3541.96|3580.03|3542.03|3578.23|3540.23|252
1602812700000|2020-10-16 01:45:00|3579.98|3541.98|3579.52|3541.52|3581.83|3543.83|3579.52|3541.52|253
1602813000000|2020-10-16 01:50:00|3579.55|3541.55|3577.85|3539.85|3579.57|3541.57|3576.93|3538.93|250
1602813300000|2020-10-16 01:55:00|3577.86|3539.86|3577.84|3539.84|3578.06|3540.06|3576.04|3538.04|258
1602813600000|2020-10-16 02:00:00|3577.9|3539.9|3578.43|3540.43|3579.16|3541.16|3577.9|3539.9|260
1602813900000|2020-10-16 02:05:00|3578.29|3540.29|3572.38|3534.38|3578.29|3540.29|3571.46|3533.46|257
1602814200000|2020-10-16 02:10:00|3572.39|3534.39|3571.85|3533.85|3574.41|3536.41|3571.84|3533.84|258
1602814500000|2020-10-16 02:15:00|3571.86|3533.86|3572.97|3534.97|3574.01|3536.01|3571.72|3533.72|242
1602814800000|2020-10-16 02:20:00|3573.05|3535.05|3573.46|3535.46|3573.75|3535.75|3573.01|3535.01|223
1602815100000|2020-10-16 02:25:00|3573.48|3535.48|3573.16|3535.16|3573.67|3535.67|3571.72|3533.72|247
1602815400000|2020-10-16 02:30:00|3573.17|3535.17|3573.8|3535.8|3573.8|3535.8|3572.61|3534.61|231
1602815700000|2020-10-16 02:35:00|3573.84|3535.84|3573.15|3535.15|3575.22|3537.22|3573.1|3535.1|251
1602816000000|2020-10-16 02:40:00|3573.16|3535.16|3571.64|3533.64|3573.17|3535.17|3570.74|3532.74|239
1602816300000|2020-10-16 02:45:00|3571.67|3533.67|3574.6|3536.6|3574.87|3536.87|3571.31|3533.31|250
1602816600000|2020-10-16 02:50:00|3574.63|3536.63|3573.5|3535.5|3576.26|3538.26|3573.46|3535.46|245
1602816900000|2020-10-16 02:55:00|3573.51|3535.51|3571.51|3533.51|3573.6|3535.6|3571.51|3533.51|235
1602817200000|2020-10-16 03:00:00|3571.52|3533.52|3575.42|3537.42|3575.42|3537.42|3571.42|3533.42|252
1602817500000|2020-10-16 03:05:00|3575.43|3537.43|3574.3|3536.3|3577.39|3539.39|3574.02|3536.02|248
1602817800000|2020-10-16 03:10:00|3574.28|3536.28|3570.63|3532.63|3574.33|3536.33|3570.45|3532.45|250
1602818100000|2020-10-16 03:15:00|3570.64|3532.64|3566.42|3528.42|3570.8|3532.8|3565.9|3527.9|257
1602818400000|2020-10-16 03:20:00|3566.4|3528.4|3563.35|3525.35|3566.4|3528.4|3563.29|3525.29|258
1602818700000|2020-10-16 03:25:00|3563.3|3525.3|3560.52|3522.52|3563.3|3525.3|3559.87|3521.87|253
1602819000000|2020-10-16 03:30:00|3560.53|3522.53|3560.66|3522.66|3561.54|3523.54|3559.75|3521.75|243
1602819300000|2020-10-16 03:35:00|3560.63|3522.63|3562.86|3524.86|3563.58|3525.58|3560.63|3522.63|257
1602819600000|2020-10-16 03:40:00|3562.91|3524.91|3562.63|3524.63|3563.36|3525.36|3561.8|3523.8|247
1602819900000|2020-10-16 03:45:00|3562.64|3524.64|3563.05|3525.05|3564.68|3526.68|3562.64|3524.64|256
1602820200000|2020-10-16 03:50:00|3563.07|3525.07|3564.46|3526.46|3564.5|3526.5|3563.04|3525.04|253
1602820500000|2020-10-16 03:55:00|3564.45|3526.45|3568.77|3530.77|3568.82|3530.82|3564.44|3526.44|256
1602820800000|2020-10-16 04:00:00|3568.79|3530.79|3543.57|3505.57|3568.91|3530.91|3543.57|3505.57|283
1602821100000|2020-10-16 04:05:00|3543.42|3505.42|3521.5|3483.5|3543.42|3505.42|3521.48|3483.48|288
1602821400000|2020-10-16 04:10:00|3521.63|3483.63|3487.47|3449.47|3521.63|3483.63|3487.47|3449.47|265
1602821700000|2020-10-16 04:15:00|3487.04|3449.04|3468.45|3430.45|3487.04|3449.04|3468.45|3430.45|291
1602822000000|2020-10-16 04:20:00|3468.37|3430.37|3456.42|3418.42|3468.56|3430.56|3447.85|3409.85|286
1602822300000|2020-10-16 04:25:00|3456.36|3418.36|3446.11|3408.11|3456.36|3418.36|3430.57|3392.57|280
1602822600000|2020-10-16 04:30:00|3445.97|3407.97|3449.79|3411.79|3456.5|3418.5|3444.17|3406.17|291
1602822900000|2020-10-16 04:35:00|3449.95|3411.95|3457.76|3419.76|3462.7|3424.7|3449.95|3411.95|289
1602823200000|2020-10-16 04:40:00|3457.69|3419.69|3459.38|3421.38|3460.93|3422.93|3456.62|3418.62|289
1602823500000|2020-10-16 04:45:00|3459.13|3421.13|3448.87|3410.87|3459.13|3421.13|3444.35|3406.35|295
1602823800000|2020-10-16 04:50:00|3448.81|3410.81|3453.34|3415.34|3453.35|3415.35|3443.27|3405.27|282
1602824100000|2020-10-16 04:55:00|3453.62|3415.62|3457.25|3419.25|3458.09|3420.09|3453.62|3415.62|289
1602824400000|2020-10-16 05:00:00|3457.48|3419.48|3476.24|3438.24|3476.24|3438.24|3453.59|3415.59|288
1602824700000|2020-10-16 05:05:00|3476.26|3438.26|3482.03|3444.03|3483.25|3445.25|3474.6|3436.6|284
1602825000000|2020-10-16 05:10:00|3482.02|3444.02|3477.21|3439.21|3486.4|3448.4|3477.21|3439.21|273
1602825300000|2020-10-16 05:15:00|3477.22|3439.22|3477.23|3439.23|3483.72|3445.72|3477.11|3439.11|283
1602825600000|2020-10-16 05:20:00|3477.16|3439.16|3473.83|3435.83|3477.91|3439.91|3473.83|3435.83|273
1602825900000|2020-10-16 05:25:00|3473.5|3435.5|3468.78|3430.78|3473.54|3435.54|3468.78|3430.78|260
1602826200000|2020-10-16 05:30:00|3468.8|3430.8|3467.46|3429.46|3472.18|3434.18|3464.97|3426.97|267
1602826500000|2020-10-16 05:35:00|3467.43|3429.43|3476.68|3438.68|3476.68|3438.68|3466.96|3428.96|280
1602826800000|2020-10-16 05:40:00|3476.64|3438.64|3479.01|3441.01|3479.47|3441.47|3471.97|3433.97|272
1602827100000|2020-10-16 05:45:00|3479.05|3441.05|3475.25|3437.25|3479.89|3441.89|3474.88|3436.88|263
1602827400000|2020-10-16 05:50:00|3475.39|3437.39|3473.77|3435.77|3476.47|3438.47|3473.51|3435.51|253
1602827700000|2020-10-16 05:55:00|3473.79|3435.79|3476.75|3438.75|3476.78|3438.78|3472.72|3434.72|245
1602828000000|2020-10-16 06:00:00|3476.71|3438.71|3469.21|3431.21|3476.76|3438.76|3468.05|3430.05|265
1602828300000|2020-10-16 06:05:00|3469.2|3431.2|3467.05|3429.05|3469.2|3431.2|3465.58|3427.58|265
1602828600000|2020-10-16 06:10:00|3467.02|3429.02|3470.87|3432.87|3472.81|3434.81|3466.86|3428.86|261
1602828900000|2020-10-16 06:15:00|3470.86|3432.86|3481.3|3443.3|3481.44|3443.44|3470.54|3432.54|274
1602829200000|2020-10-16 06:20:00|3481.36|3443.36|3479.23|3441.23|3481.53|3443.53|3478.06|3440.06|264
1602829500000|2020-10-16 06:25:00|3479.28|3441.28|3477.42|3439.42|3479.59|3441.59|3476.25|3438.25|243
1602829800000|2020-10-16 06:30:00|3477.43|3439.43|3472.03|3434.03|3477.43|3439.43|3472.03|3434.03|253
1602830100000|2020-10-16 06:35:00|3472.05|3434.05|3468.17|3430.17|3474.95|3436.95|3468.11|3430.11|270
1602830400000|2020-10-16 06:40:00|3468.21|3430.21|3469.5|3431.5|3472.59|3434.59|3468.21|3430.21|259
1602830700000|2020-10-16 06:45:00|3469.51|3431.51|3467.28|3429.28|3469.71|3431.71|3466.06|3428.06|252
1602831000000|2020-10-16 06:50:00|3467.27|3429.27|3470.35|3432.35|3470.4|3432.4|3467.24|3429.24|259
1602831300000|2020-10-16 06:55:00|3470.33|3432.33|3473.38|3435.38|3473.38|3435.38|3469.44|3431.44|248
1602831600000|2020-10-16 07:00:00|3473.42|3435.42|3474.39|3436.39|3474.56|3436.56|3472.44|3434.44|264
1602831900000|2020-10-16 07:05:00|3474.38|3436.38|3475.44|3437.44|3475.56|3437.56|3474.28|3436.28|243
1602832200000|2020-10-16 07:10:00|3475.47|3437.47|3475.61|3437.61|3476.23|3438.23|3474.79|3436.79|242
1602832500000|2020-10-16 07:15:00|3475.67|3437.67|3475.2|3437.2|3476.44|3438.44|3474.62|3436.62|226
1602832800000|2020-10-16 07:20:00|3475.21|3437.21|3472.41|3434.41|3475.24|3437.24|3471.4|3433.4|252
1602833100000|2020-10-16 07:25:00|3472.46|3434.46|3473.88|3435.88|3474.34|3436.34|3471.7|3433.7|236
1602833400000|2020-10-16 07:30:00|3473.57|3435.57|3475.5|3437.5|3476.2|3438.2|3472.81|3434.81|233
1602833700000|2020-10-16 07:35:00|3475.47|3437.47|3477.52|3439.52|3477.57|3439.57|3475.33|3437.33|235
1602834000000|2020-10-16 07:40:00|3477.54|3439.54|3473.61|3435.61|3477.69|3439.69|3473.61|3435.61|249
1602834300000|2020-10-16 07:45:00|3473.59|3435.59|3469.51|3431.51|3473.59|3435.59|3469.51|3431.51|253
1602834600000|2020-10-16 07:50:00|3469.52|3431.52|3468.13|3430.13|3469.52|3431.52|3468.13|3430.13|249
1602834900000|2020-10-16 07:55:00|3468.05|3430.05|3469.1|3431.1|3470.69|3432.69|3467.24|3429.24|237
1602835200000|2020-10-16 08:00:00|3468.91|3430.91|3469.54|3431.54|3469.63|3431.63|3465.41|3427.41|262
1602835500000|2020-10-16 08:05:00|3469.59|3431.59|3478.78|3440.78|3479.28|3441.28|3469.59|3431.59|268
1602835800000|2020-10-16 08:10:00|3478.84|3440.84|3479.28|3441.28|3480.12|3442.12|3478.28|3440.28|246
1602836100000|2020-10-16 08:15:00|3479.29|3441.29|3476.19|3438.19|3480.01|3442.01|3476.05|3438.05|268
1602836400000|2020-10-16 08:20:00|3476.28|3438.28|3466.14|3428.14|3476.94|3438.94|3466.14|3428.14|275
1602836700000|2020-10-16 08:25:00|3466|3428|3467.89|3429.89|3467.91|3429.91|3464.21|3426.21|265
1602837000000|2020-10-16 08:30:00|3467.88|3429.88|3465.52|3427.52|3467.93|3429.93|3464.76|3426.76|256
1602837300000|2020-10-16 08:35:00|3465.51|3427.51|3464.07|3426.07|3465.51|3427.51|3463.72|3425.72|237
1602837600000|2020-10-16 08:40:00|3464.15|3426.15|3466.88|3428.88|3466.94|3428.94|3463.92|3425.92|243
1602837900000|2020-10-16 08:45:00|3466.89|3428.89|3464.77|3426.77|3466.9|3428.9|3463.95|3425.95|243
1602838200000|2020-10-16 08:50:00|3464.83|3426.83|3464.13|3426.13|3465.68|3427.68|3463.67|3425.67|240
1602838500000|2020-10-16 08:55:00|3464.11|3426.11|3463.01|3425.01|3464.88|3426.88|3462.93|3424.93|247
1602838800000|2020-10-16 09:00:00|3463.07|3425.07|3457.62|3419.62|3463.07|3425.07|3457.24|3419.24|267
1602839100000|2020-10-16 09:05:00|3457.63|3419.63|3455.18|3417.18|3457.68|3419.68|3454.63|3416.63|265
1602839400000|2020-10-16 09:10:00|3455.1|3417.1|3445.84|3407.84|3455.56|3417.56|3445.74|3407.74|258
1602839700000|2020-10-16 09:15:00|3445.79|3407.79|3421.95|3383.95|3445.83|3407.83|3421.91|3383.91|287
1602840000000|2020-10-16 09:20:00|3421.84|3383.84|3432.71|3394.71|3434.39|3396.39|3416.14|3378.14|286
1602840300000|2020-10-16 09:25:00|3432.74|3394.74|3433.84|3395.84|3442.08|3404.08|3432.55|3394.55|291
1602840600000|2020-10-16 09:30:00|3433.89|3395.89|3443.06|3405.06|3443.06|3405.06|3431.4|3393.4|279
1602840900000|2020-10-16 09:35:00|3443.16|3405.16|3441.77|3403.77|3444.21|3406.21|3441.62|3403.62|262
1602841200000|2020-10-16 09:40:00|3441.68|3403.68|3440.69|3402.69|3441.69|3403.69|3438.71|3400.71|261
1602841500000|2020-10-16 09:45:00|3440.71|3402.71|3430.15|3392.15|3440.84|3402.84|3429.44|3391.44|264
1602841800000|2020-10-16 09:50:00|3430.19|3392.19|3428.2|3390.2|3430.29|3392.29|3418.78|3380.78|286
1602842100000|2020-10-16 09:55:00|3428.22|3390.22|3433.38|3395.38|3436.7|3398.7|3427.33|3389.33|282
1602842400000|2020-10-16 10:00:00|3433.45|3395.45|3447.46|3409.46|3448.95|3410.95|3433.04|3395.04|289
1602842700000|2020-10-16 10:05:00|3447.45|3409.45|3447.54|3409.54|3450.08|3412.08|3446.1|3408.1|267
1602843000000|2020-10-16 10:10:00|3447.59|3409.59|3445.74|3407.74|3447.59|3409.59|3443.17|3405.17|277
1602843300000|2020-10-16 10:15:00|3445.67|3407.67|3445.35|3407.35|3446.12|3408.12|3441.83|3403.83|275
1602843600000|2020-10-16 10:20:00|3445.26|3407.26|3452.22|3414.22|3453.2|3415.2|3445.06|3407.06|256
1602843900000|2020-10-16 10:25:00|3452.23|3414.23|3454.27|3416.27|3454.27|3416.27|3451.43|3413.43|255
1602844200000|2020-10-16 10:30:00|3454.29|3416.29|3453.31|3415.31|3455.44|3417.44|3452.31|3414.31|247
1602844500000|2020-10-16 10:35:00|3453.32|3415.32|3463.51|3425.51|3464.71|3426.71|3453.13|3415.13|280
1602844800000|2020-10-16 10:40:00|3463.52|3425.52|3464.52|3426.52|3467.3|3429.3|3462.95|3424.95|273
1602845100000|2020-10-16 10:45:00|3464.46|3426.46|3462.03|3424.03|3464.46|3426.46|3461.86|3423.86|243
1602845400000|2020-10-16 10:50:00|3461.97|3423.97|3454.82|3416.82|3461.99|3423.99|3454.59|3416.59|247
1602845700000|2020-10-16 10:55:00|3454.88|3416.88|3451.7|3413.7|3455.12|3417.12|3451.68|3413.68|263
1602846000000|2020-10-16 11:00:00|3451.68|3413.68|3455.63|3417.63|3455.86|3417.86|3451.3|3413.3|251
1602846300000|2020-10-16 11:05:00|3455.59|3417.59|3457.13|3419.13|3458.09|3420.09|3454.98|3416.98|262
1602846600000|2020-10-16 11:10:00|3457.19|3419.19|3454.93|3416.93|3457.19|3419.19|3450.32|3412.32|261
1602846900000|2020-10-16 11:15:00|3455.35|3417.35|3457.5|3419.5|3458.48|3420.48|3455.22|3417.22|254
1602847200000|2020-10-16 11:20:00|3457.51|3419.51|3460.03|3422.03|3460.03|3422.03|3456.45|3418.45|250
1602847500000|2020-10-16 11:25:00|3460.06|3422.06|3458.59|3420.59|3464.53|3426.53|3457.85|3419.85|268
1602847800000|2020-10-16 11:30:00|3458.43|3420.43|3457.19|3419.19|3458.77|3420.77|3457.17|3419.17|255
1602848100000|2020-10-16 11:35:00|3457.2|3419.2|3460.08|3422.08|3460.58|3422.58|3455.81|3417.81|265
1602848400000|2020-10-16 11:40:00|3460|3422|3456.37|3418.37|3460|3422|3455.21|3417.21|254
1602848700000|2020-10-16 11:45:00|3456.5|3418.5|3464.31|3426.31|3464.31|3426.31|3455.24|3417.24|259
1602849000000|2020-10-16 11:50:00|3464.32|3426.32|3488.69|3450.69|3488.69|3450.69|3464.07|3426.07|278
1602849300000|2020-10-16 11:55:00|3488.52|3450.52|3483.81|3445.81|3488.55|3450.55|3481.25|3443.25|281
1602849600000|2020-10-16 12:00:00|3483.78|3445.78|3478.91|3440.91|3484.51|3446.51|3477.7|3439.7|278
1602849900000|2020-10-16 12:05:00|3478.93|3440.93|3477.13|3439.13|3479.77|3441.77|3475.77|3437.77|265
1602850200000|2020-10-16 12:10:00|3477.12|3439.12|3477.25|3439.25|3478.43|3440.43|3474.91|3436.91|261
1602850500000|2020-10-16 12:15:00|3477.34|3439.34|3481.64|3443.64|3481.64|3443.64|3477.02|3439.02|254
1602850800000|2020-10-16 12:20:00|3481.63|3443.63|3482.67|3444.67|3483.27|3445.27|3479.44|3441.44|273
1602851100000|2020-10-16 12:25:00|3482.68|3444.68|3482.99|3444.99|3485.38|3447.38|3480.97|3442.97|252
1602851400000|2020-10-16 12:30:00|3483|3445|3481.27|3443.27|3483.02|3445.02|3480.79|3442.79|250
1602851700000|2020-10-16 12:35:00|3481.26|3443.26|3480.01|3442.01|3482.02|3444.02|3479.87|3441.87|247
1602852000000|2020-10-16 12:40:00|3479.93|3441.93|3481.09|3443.09|3481.13|3443.13|3476.68|3438.68|258
1602852300000|2020-10-16 12:45:00|3481.19|3443.19|3479.34|3441.34|3482|3444|3477.61|3439.61|266
1602852600000|2020-10-16 12:50:00|3479.38|3441.38|3483.44|3445.44|3483.44|3445.44|3478.79|3440.79|256
1602852900000|2020-10-16 12:55:00|3483.6|3445.6|3482.15|3444.15|3488.39|3450.39|3482.07|3444.07|270
1602853200000|2020-10-16 13:00:00|3482.12|3444.12|3484.25|3446.25|3486.6|3448.6|3481.7|3443.7|266
1602853500000|2020-10-16 13:05:00|3484.2|3446.2|3476.6|3438.6|3484.22|3446.22|3476.52|3438.52|266
1602853800000|2020-10-16 13:10:00|3476.58|3438.58|3475.06|3437.06|3476.58|3438.58|3474.04|3436.04|254
1602854100000|2020-10-16 13:15:00|3474.98|3436.98|3478.35|3440.35|3478.37|3440.37|3474.81|3436.81|258
1602854400000|2020-10-16 13:20:00|3478.37|3440.37|3480.43|3442.43|3481.46|3443.46|3477.68|3439.68|259
1602854700000|2020-10-16 13:25:00|3480.39|3442.39|3481.17|3443.17|3481.79|3443.79|3479.54|3441.54|237
1602855000000|2020-10-16 13:30:00|3481.07|3443.07|3479.48|3441.48|3481.07|3443.07|3477.25|3439.25|265
1602855300000|2020-10-16 13:35:00|3479.45|3441.45|3473.02|3435.02|3479.67|3441.67|3471.42|3433.42|263
1602855600000|2020-10-16 13:40:00|3473.03|3435.03|3473.84|3435.84|3474.79|3436.79|3472.31|3434.31|256
1602855900000|2020-10-16 13:45:00|3473.86|3435.86|3476.41|3438.41|3476.69|3438.69|3473.76|3435.76|258
1602856200000|2020-10-16 13:50:00|3476.42|3438.42|3470.91|3432.91|3476.55|3438.55|3469.19|3431.19|265
1602856500000|2020-10-16 13:55:00|3470.93|3432.93|3476.34|3438.34|3477.45|3439.45|3470.93|3432.93|266
1602856800000|2020-10-16 14:00:00|3476.32|3438.32|3480.84|3442.84|3481.24|3443.24|3476.32|3438.32|264
1602857100000|2020-10-16 14:05:00|3480.81|3442.81|3480.69|3442.69|3481.23|3443.23|3480.23|3442.23|244
1602857400000|2020-10-16 14:10:00|3480.7|3442.7|3479.08|3441.08|3480.83|3442.83|3478.91|3440.91|249
1602857700000|2020-10-16 14:15:00|3479.06|3441.06|3482.4|3444.4|3482.43|3444.43|3476.74|3438.74|254
1602858000000|2020-10-16 14:20:00|3482.39|3444.39|3486.29|3448.29|3486.36|3448.36|3482.35|3444.35|259
1602858300000|2020-10-16 14:25:00|3486.31|3448.31|3486.38|3448.38|3487.48|3449.48|3484.84|3446.84|267
1602858600000|2020-10-16 14:30:00|3486.37|3448.37|3477.19|3439.19|3486.88|3448.88|3477.19|3439.19|266
1602858900000|2020-10-16 14:35:00|3477.14|3439.14|3465.28|3427.28|3477.14|3439.14|3464.96|3426.96|275
1602859200000|2020-10-16 14:40:00|3465.35|3427.35|3465.84|3427.84|3469.29|3431.29|3465.27|3427.27|262
1602859500000|2020-10-16 14:45:00|3465.83|3427.83|3460.2|3422.2|3466.69|3428.69|3460.2|3422.2|270
1602859800000|2020-10-16 14:50:00|3460.02|3422.02|3460.85|3422.85|3461.06|3423.06|3457.66|3419.66|281
1602860100000|2020-10-16 14:55:00|3460.84|3422.84|3460.72|3422.72|3462.01|3424.01|3459.13|3421.13|274
1602860400000|2020-10-16 15:00:00|3460.78|3422.78|3462.9|3424.9|3463.75|3425.75|3460.17|3422.17|263
1602860700000|2020-10-16 15:05:00|3462.93|3424.93|3456.97|3418.97|3462.97|3424.97|3455.65|3417.65|272
1602861000000|2020-10-16 15:10:00|3456.98|3418.98|3462.31|3424.31|3462.31|3424.31|3455.64|3417.64|265
1602861300000|2020-10-16 15:15:00|3462.36|3424.36|3458.43|3420.43|3463.01|3425.01|3456.38|3418.38|266
1602861600000|2020-10-16 15:20:00|3458.45|3420.45|3452.38|3414.38|3458.45|3420.45|3452.38|3414.38|262
1602861900000|2020-10-16 15:25:00|3452.32|3414.32|3452.86|3414.86|3452.86|3414.86|3446.63|3408.63|270
1602862200000|2020-10-16 15:30:00|3452.85|3414.85|3456.59|3418.59|3456.59|3418.59|3450.91|3412.91|269
1602862500000|2020-10-16 15:35:00|3456.63|3418.63|3458.59|3420.59|3460.09|3422.09|3456.54|3418.54|252
1602862800000|2020-10-16 15:40:00|3458.49|3420.49|3461.79|3423.79|3462.13|3424.13|3456.98|3418.98|267
1602863100000|2020-10-16 15:45:00|3461.74|3423.74|3460.83|3422.83|3461.75|3423.75|3458.51|3420.51|248
1602863400000|2020-10-16 15:50:00|3460.82|3422.82|3460.97|3422.97|3461.51|3423.51|3458.71|3420.71|242
1602863700000|2020-10-16 15:55:00|3461.55|3423.55|3463.13|3425.13|3463.13|3425.13|3460.72|3422.72|256
1602864000000|2020-10-16 16:00:00|3463.1|3425.1|3459.54|3421.54|3463.12|3425.12|3455.35|3417.35|271
1602864300000|2020-10-16 16:05:00|3459.73|3421.73|3454.19|3416.19|3460.17|3422.17|3452.94|3414.94|268
1602864600000|2020-10-16 16:10:00|3454.22|3416.22|3460.27|3422.27|3460.27|3422.27|3454.22|3416.22|264
1602864900000|2020-10-16 16:15:00|3460.37|3422.37|3467.26|3429.26|3467.4|3429.4|3460.37|3422.37|269
1602865200000|2020-10-16 16:20:00|3467.27|3429.27|3465.8|3427.8|3468.44|3430.44|3465.73|3427.73|255
1602865500000|2020-10-16 16:25:00|3465.85|3427.85|3468.04|3430.04|3470.69|3432.69|3464.69|3426.69|251
1602865800000|2020-10-16 16:30:00|3468.05|3430.05|3464.13|3426.13|3468.34|3430.34|3462.85|3424.85|259
1602866100000|2020-10-16 16:35:00|3464.15|3426.15|3467.31|3429.31|3467.36|3429.36|3463.97|3425.97|271
1602866400000|2020-10-16 16:40:00|3467.32|3429.32|3457.4|3419.4|3467.32|3429.32|3457.4|3419.4|265
1602866700000|2020-10-16 16:45:00|3457.42|3419.42|3463.61|3425.61|3463.61|3425.61|3457.36|3419.36|273
1602867000000|2020-10-16 16:50:00|3463.59|3425.59|3461.19|3423.19|3463.66|3425.66|3459.82|3421.82|256
1602867300000|2020-10-16 16:55:00|3461.22|3423.22|3466.17|3428.17|3467.15|3429.15|3461.18|3423.18|267
1602867600000|2020-10-16 17:00:00|3466.19|3428.19|3469.04|3431.04|3469.72|3431.72|3466.14|3428.14|246
1602867900000|2020-10-16 17:05:00|3469.07|3431.07|3466.88|3428.88|3469.51|3431.51|3466.84|3428.84|256
1602868200000|2020-10-16 17:10:00|3466.87|3428.87|3465.28|3427.28|3469.05|3431.05|3465.28|3427.28|244
1602868500000|2020-10-16 17:15:00|3465.29|3427.29|3466.46|3428.46|3467.38|3429.38|3463.96|3425.96|260
1602868800000|2020-10-16 17:20:00|3466.51|3428.51|3464.66|3426.66|3466.51|3428.51|3464.66|3426.66|250
1602869100000|2020-10-16 17:25:00|3464.68|3426.68|3467.84|3429.84|3467.9|3429.9|3464.55|3426.55|252
1602869400000|2020-10-16 17:30:00|3468|3430|3463.71|3425.71|3468.23|3430.23|3463.48|3425.48|260
1602869700000|2020-10-16 17:35:00|3463.63|3425.63|3460.92|3422.92|3463.63|3425.63|3460.72|3422.72|258
1602870000000|2020-10-16 17:40:00|3460.89|3422.89|3461.16|3423.16|3461.26|3423.26|3459.33|3421.33|242
1602870300000|2020-10-16 17:45:00|3461.19|3423.19|3459.51|3421.51|3461.43|3423.43|3454.89|3416.89|270
1602870600000|2020-10-16 17:50:00|3459.49|3421.49|3461.21|3423.21|3462.73|3424.73|3459.49|3421.49|259
1602870900000|2020-10-16 17:55:00|3461.24|3423.24|3460.84|3422.84|3461.24|3423.24|3458.22|3420.22|258
1602871200000|2020-10-16 18:00:00|3461.11|3423.11|3475.9|3437.9|3475.9|3437.9|3461.11|3423.11|277
1602871500000|2020-10-16 18:05:00|3476.02|3438.02|3480.26|3442.26|3481.25|3443.25|3476.02|3438.02|276
1602871800000|2020-10-16 18:10:00|3480.29|3442.29|3481.87|3443.87|3482.45|3444.45|3479.35|3441.35|250
1602872100000|2020-10-16 18:15:00|3481.86|3443.86|3480.16|3442.16|3482.5|3444.5|3480.16|3442.16|256
1602872400000|2020-10-16 18:20:00|3480.15|3442.15|3478.65|3440.65|3480.18|3442.18|3478.47|3440.47|248
1602872700000|2020-10-16 18:25:00|3478.62|3440.62|3479.72|3441.72|3481.3|3443.3|3477.68|3439.68|246
1602873000000|2020-10-16 18:30:00|3479.61|3441.61|3480.55|3442.55|3480.6|3442.6|3479.02|3441.02|228
1602873300000|2020-10-16 18:35:00|3480.65|3442.65|3480.72|3442.72|3481.35|3443.35|3480.31|3442.31|243
1602873600000|2020-10-16 18:40:00|3480.68|3442.68|3479.6|3441.6|3480.68|3442.68|3478.79|3440.79|235
1602873900000|2020-10-16 18:45:00|3479.58|3441.58|3479.99|3441.99|3480.53|3442.53|3479.58|3441.58|230
1602874200000|2020-10-16 18:50:00|3479.98|3441.98|3478.75|3440.75|3479.98|3441.98|3478.32|3440.32|231
1602874500000|2020-10-16 18:55:00|3478.74|3440.74|3478.83|3440.83|3478.87|3440.87|3477.94|3439.94|237
1602874800000|2020-10-16 19:00:00|3478.8|3440.8|3470.97|3432.97|3479.9|3441.9|3470.97|3432.97|260
1602875100000|2020-10-16 19:05:00|3470.95|3432.95|3471.06|3433.06|3473.27|3435.27|3470.29|3432.29|246
1602875400000|2020-10-16 19:10:00|3471.05|3433.05|3468.68|3430.68|3471.05|3433.05|3468.18|3430.18|233
1602875700000|2020-10-16 19:15:00|3468.65|3430.65|3469.85|3431.85|3470.66|3432.66|3468.65|3430.65|221
1602876000000|2020-10-16 19:20:00|3469.89|3431.89|3468.6|3430.6|3470.14|3432.14|3468.6|3430.6|240
1602876300000|2020-10-16 19:25:00|3468.58|3430.58|3469.89|3431.89|3469.89|3431.89|3467.8|3429.8|224
1602876600000|2020-10-16 19:30:00|3469.9|3431.9|3468.89|3430.89|3470.1|3432.1|3467.82|3429.82|231
1602876900000|2020-10-16 19:35:00|3468.92|3430.92|3469.84|3431.84|3470.5|3432.5|3468.92|3430.92|218
1602877200000|2020-10-16 19:40:00|3469.83|3431.83|3468.3|3430.3|3471.19|3433.19|3468.22|3430.22|254
1602877500000|2020-10-16 19:45:00|3468.29|3430.29|3467.8|3429.8|3468.84|3430.84|3467.71|3429.71|216
1602877800000|2020-10-16 19:50:00|3467.81|3429.81|3459.22|3421.22|3467.81|3429.81|3459.22|3421.22|248
1602878100000|2020-10-16 19:55:00|3459.17|3421.17|3454.37|3416.37|3459.87|3421.87|3454.37|3416.37|261
1602878400000|2020-10-16 20:00:00|3454.11|3416.11|3450.24|3412.24|3454.11|3416.11|3449.49|3411.49|269
1602878700000|2020-10-16 20:05:00|3450.18|3412.18|3450.25|3412.25|3450.25|3412.25|3441.86|3403.86|275
1602879000000|2020-10-16 20:10:00|3450.19|3412.19|3451.69|3413.69|3453.17|3415.17|3449.69|3411.69|239
1602879300000|2020-10-16 20:15:00|3451.8|3413.8|3452.13|3414.13|3452.18|3414.18|3450.28|3412.28|250
1602879600000|2020-10-16 20:20:00|3452.14|3414.14|3452.45|3414.45|3452.57|3414.57|3451.74|3413.74|232
1602879900000|2020-10-16 20:25:00|3452.33|3414.33|3450.11|3412.11|3452.36|3414.36|3446.59|3408.59|255
1602880200000|2020-10-16 20:30:00|3450.09|3412.09|3454.99|3416.99|3456.02|3418.02|3450.09|3412.09|262
1602880500000|2020-10-16 20:35:00|3455.04|3417.04|3452.65|3414.65|3455.05|3417.05|3451.84|3413.84|235
1602880800000|2020-10-16 20:40:00|3452.63|3414.63|3451.33|3413.33|3452.63|3414.63|3450.74|3412.74|235
1602881100000|2020-10-16 20:45:00|3451.32|3413.32|3453.09|3415.09|3453.73|3415.73|3451.07|3413.07|236
1602881400000|2020-10-16 20:50:00|3453.08|3415.08|3453.88|3415.88|3453.95|3415.95|3451.09|3413.09|246
1602881700000|2020-10-16 20:55:00|3453.86|3415.86|3454.07|3416.07|3454.13|3416.13|3451.76|3413.76|197
1602918000000|2020-10-17 07:00:00|3457.82|3419.82|3467.48|3429.48|3467.76|3429.76|3457.82|3419.82|113
1602918300000|2020-10-17 07:05:00|3467.51|3429.51|3469.12|3431.12|3469.23|3431.23|3467.45|3429.45|215
1602918600000|2020-10-17 07:10:00|3469.11|3431.11|3469.54|3431.54|3469.72|3431.72|3468.82|3430.82|216
1602918900000|2020-10-17 07:15:00|3469.53|3431.53|3471.15|3433.15|3471.28|3433.28|3469.53|3431.53|214
1602919200000|2020-10-17 07:20:00|3471.19|3433.19|3466.18|3428.18|3471.29|3433.29|3466.1|3428.1|240
1602919500000|2020-10-17 07:25:00|3466.24|3428.24|3466.87|3428.87|3467.19|3429.19|3465.97|3427.97|234
1602919800000|2020-10-17 07:30:00|3466.86|3428.86|3467.77|3429.77|3467.77|3429.77|3465.86|3427.86|218
1602920100000|2020-10-17 07:35:00|3467.81|3429.81|3471.87|3433.87|3472.09|3434.09|3467.81|3429.81|260
1602920400000|2020-10-17 07:40:00|3471.9|3433.9|3474.34|3436.34|3474.5|3436.5|3471.84|3433.84|225
1602920700000|2020-10-17 07:45:00|3474.42|3436.42|3470.94|3432.94|3474.93|3436.93|3470.94|3432.94|243
1602921000000|2020-10-17 07:50:00|3470.92|3432.92|3468.05|3430.05|3470.92|3432.92|3467.53|3429.53|239
1602921300000|2020-10-17 07:55:00|3468.04|3430.04|3468.58|3430.58|3469.44|3431.44|3467.96|3429.96|235
1602921600000|2020-10-17 08:00:00|3468.59|3430.59|3471.54|3433.54|3472.13|3434.13|3468.59|3430.59|235
1602921900000|2020-10-17 08:05:00|3471.52|3433.52|3471.32|3433.32|3471.93|3433.93|3471.27|3433.27|207
1602922200000|2020-10-17 08:10:00|3471.31|3433.31|3470.31|3432.31|3471.75|3433.75|3469.95|3431.95|228
1602922500000|2020-10-17 08:15:00|3470.35|3432.35|3468.11|3430.11|3470.36|3432.36|3468|3430|229
1602922800000|2020-10-17 08:20:00|3468.09|3430.09|3467.58|3429.58|3468.09|3430.09|3465.82|3427.82|245
1602923100000|2020-10-17 08:25:00|3467.57|3429.57|3467.34|3429.34|3467.87|3429.87|3466.25|3428.25|230
1602923400000|2020-10-17 08:30:00|3467.36|3429.36|3470.26|3432.26|3470.33|3432.33|3467.36|3429.36|246
1602923700000|2020-10-17 08:35:00|3470.31|3432.31|3470.85|3432.85|3472.78|3434.78|3470.31|3432.31|245
1602924000000|2020-10-17 08:40:00|3470.8|3432.8|3469.08|3431.08|3470.8|3432.8|3468.99|3430.99|250
1602924300000|2020-10-17 08:45:00|3469.07|3431.07|3467.73|3429.73|3469.22|3431.22|3467.69|3429.69|236
1602924600000|2020-10-17 08:50:00|3467.75|3429.75|3463.74|3425.74|3467.98|3429.98|3463.74|3425.74|264
1602924900000|2020-10-17 08:55:00|3463.67|3425.67|3459.02|3421.02|3463.67|3425.67|3459.01|3421.01|261
1602925200000|2020-10-17 09:00:00|3459.05|3421.05|3457.72|3419.72|3459.07|3421.07|3456.93|3418.93|250
1602925500000|2020-10-17 09:05:00|3457.76|3419.76|3462.97|3424.97|3463.05|3425.05|3457.76|3419.76|254
1602925800000|2020-10-17 09:10:00|3463.04|3425.04|3460.7|3422.7|3463.07|3425.07|3459.4|3421.4|244
1602926100000|2020-10-17 09:15:00|3460.74|3422.74|3462.16|3424.16|3463.18|3425.18|3460.73|3422.73|241
1602926400000|2020-10-17 09:20:00|3462.26|3424.26|3462.63|3424.63|3462.77|3424.77|3462.09|3424.09|225
1602926700000|2020-10-17 09:25:00|3462.64|3424.64|3460.66|3422.66|3462.68|3424.68|3460.61|3422.61|222
1602927000000|2020-10-17 09:30:00|3460.54|3422.54|3457.68|3419.68|3460.61|3422.61|3457.14|3419.14|235
1602927300000|2020-10-17 09:35:00|3457.69|3419.69|3459.23|3421.23|3459.34|3421.34|3457.63|3419.63|217
1602927600000|2020-10-17 09:40:00|3459.25|3421.25|3458.73|3420.73|3459.46|3421.46|3458.69|3420.69|209
1602927900000|2020-10-17 09:45:00|3458.74|3420.74|3460.83|3422.83|3460.97|3422.97|3458.72|3420.72|231
1602928200000|2020-10-17 09:50:00|3460.94|3422.94|3464.74|3426.74|3464.74|3426.74|3460.83|3422.83|242
1602928500000|2020-10-17 09:55:00|3464.75|3426.75|3465.25|3427.25|3465.77|3427.77|3464.69|3426.69|222
1602928800000|2020-10-17 10:00:00|3465.23|3427.23|3467.36|3429.36|3467.36|3429.36|3465.17|3427.17|238
1602929100000|2020-10-17 10:05:00|3467.32|3429.32|3465.66|3427.66|3467.66|3429.66|3465.35|3427.35|230
1602929400000|2020-10-17 10:10:00|3465.64|3427.64|3464.53|3426.53|3465.97|3427.97|3464.47|3426.47|216
1602929700000|2020-10-17 10:15:00|3464.54|3426.54|3464.74|3426.74|3464.75|3426.75|3464.03|3426.03|194
1602930000000|2020-10-17 10:20:00|3464.77|3426.77|3468.5|3430.5|3468.5|3430.5|3464.77|3426.77|236
1602930300000|2020-10-17 10:25:00|3468.48|3430.48|3468.2|3430.2|3469.46|3431.46|3468.19|3430.19|231
1602930600000|2020-10-17 10:30:00|3468.18|3430.18|3467|3429|3468.39|3430.39|3466.54|3428.54|223
1602930900000|2020-10-17 10:35:00|3466.94|3428.94|3467.03|3429.03|3467.76|3429.76|3466.94|3428.94|231
1602931200000|2020-10-17 10:40:00|3467.06|3429.06|3466.45|3428.45|3467.06|3429.06|3465.05|3427.05|230
1602931500000|2020-10-17 10:45:00|3466.32|3428.32|3470.44|3432.44|3470.52|3432.52|3466.32|3428.32|244
1602931800000|2020-10-17 10:50:00|3470.43|3432.43|3471.86|3433.86|3472|3434|3470.28|3432.28|239
1602932100000|2020-10-17 10:55:00|3471.93|3433.93|3473.23|3435.23|3473.59|3435.59|3471.87|3433.87|239
1602932400000|2020-10-17 11:00:00|3473.25|3435.25|3470.5|3432.5|3473.25|3435.25|3469.95|3431.95|250
1602932700000|2020-10-17 11:05:00|3470.49|3432.49|3471.72|3433.72|3472.49|3434.49|3470.44|3432.44|219
1602933000000|2020-10-17 11:10:00|3471.73|3433.73|3470.95|3432.95|3472.47|3434.47|3470.47|3432.47|235
1602933300000|2020-10-17 11:15:00|3470.99|3432.99|3470.34|3432.34|3470.99|3432.99|3470.2|3432.2|217
1602933600000|2020-10-17 11:20:00|3470.33|3432.33|3469.06|3431.06|3471.01|3433.01|3468.85|3430.85|221
1602933900000|2020-10-17 11:25:00|3469.03|3431.03|3470.2|3432.2|3470.33|3432.33|3468.89|3430.89|211
1602934200000|2020-10-17 11:30:00|3470.21|3432.21|3472.49|3434.49|3472.63|3434.63|3470.21|3432.21|235
1602934500000|2020-10-17 11:35:00|3472.5|3434.5|3472.29|3434.29|3473.37|3435.37|3472.1|3434.1|226
1602934800000|2020-10-17 11:40:00|3472.33|3434.33|3470.13|3432.13|3472.39|3434.39|3470.05|3432.05|223
1602935100000|2020-10-17 11:45:00|3470.09|3432.09|3468.17|3430.17|3470.12|3432.12|3468.17|3430.17|205
1602935400000|2020-10-17 11:50:00|3468.16|3430.16|3466.51|3428.51|3468.23|3430.23|3466.49|3428.49|226
1602935700000|2020-10-17 11:55:00|3466.58|3428.58|3469.3|3431.3|3469.3|3431.3|3466.2|3428.2|229
1602936000000|2020-10-17 12:00:00|3469.26|3431.26|3469.16|3431.16|3470.26|3432.26|3468.98|3430.98|218
1602936300000|2020-10-17 12:05:00|3469.17|3431.17|3466.23|3428.23|3469.17|3431.17|3465.4|3427.4|221
1602936600000|2020-10-17 12:10:00|3466.22|3428.22|3466.03|3428.03|3466.62|3428.62|3465.77|3427.77|232
1602936900000|2020-10-17 12:15:00|3466.05|3428.05|3464.62|3426.62|3466.09|3428.09|3464.47|3426.47|218
1602937200000|2020-10-17 12:20:00|3464.67|3426.67|3466.37|3428.37|3466.52|3428.52|3464.67|3426.67|243
1602937500000|2020-10-17 12:25:00|3466.39|3428.39|3465.99|3427.99|3466.43|3428.43|3465.36|3427.36|220
1602937800000|2020-10-17 12:30:00|3465.98|3427.98|3461.95|3423.95|3466.14|3428.14|3461.88|3423.88|234
1602938100000|2020-10-17 12:35:00|3461.96|3423.96|3463.89|3425.89|3463.9|3425.9|3460.69|3422.69|253
1602938400000|2020-10-17 12:40:00|3463.9|3425.9|3464.94|3426.94|3465.39|3427.39|3463.88|3425.88|222
1602938700000|2020-10-17 12:45:00|3464.95|3426.95|3462.46|3424.46|3465.51|3427.51|3462.38|3424.38|222
1602939000000|2020-10-17 12:50:00|3462.43|3424.43|3465.5|3427.5|3465.5|3427.5|3462.05|3424.05|236
1602939300000|2020-10-17 12:55:00|3465.54|3427.54|3469.8|3431.8|3470.07|3432.07|3465.54|3427.54|250
1602939600000|2020-10-17 13:00:00|3469.74|3431.74|3470.01|3432.01|3470.98|3432.98|3469.58|3431.58|242
1602939900000|2020-10-17 13:05:00|3470.02|3432.02|3469.02|3431.02|3470.23|3432.23|3468.66|3430.66|240
1602940200000|2020-10-17 13:10:00|3469.03|3431.03|3465.56|3427.56|3469.07|3431.07|3465.49|3427.49|232
1602940500000|2020-10-17 13:15:00|3465.59|3427.59|3460.35|3422.35|3465.65|3427.65|3460.3|3422.3|238
1602940800000|2020-10-17 13:20:00|3460.37|3422.37|3462.42|3424.42|3463.57|3425.57|3460.33|3422.33|245
1602941100000|2020-10-17 13:25:00|3462.47|3424.47|3461.33|3423.33|3462.47|3424.47|3460.92|3422.92|232
1602941400000|2020-10-17 13:30:00|3461.35|3423.35|3461.11|3423.11|3462.38|3424.38|3460.47|3422.47|232
1602941700000|2020-10-17 13:35:00|3461.18|3423.18|3463.74|3425.74|3465.51|3427.51|3461.18|3423.18|259
1602942000000|2020-10-17 13:40:00|3463.75|3425.75|3462.29|3424.29|3463.84|3425.84|3459.78|3421.78|244
1602942300000|2020-10-17 13:45:00|3462.28|3424.28|3458.92|3420.92|3462.75|3424.75|3458.92|3420.92|241
1602942600000|2020-10-17 13:50:00|3458.62|3420.62|3453.33|3415.33|3458.62|3420.62|3450.47|3412.47|270
1602942900000|2020-10-17 13:55:00|3453.36|3415.36|3453.76|3415.76|3453.85|3415.85|3452.6|3414.6|246
1602943200000|2020-10-17 14:00:00|3453.78|3415.78|3458.59|3420.59|3458.74|3420.74|3453.78|3415.78|249
1602943500000|2020-10-17 14:05:00|3458.68|3420.68|3459.05|3421.05|3459.08|3421.08|3458.41|3420.41|227
1602943800000|2020-10-17 14:10:00|3459.06|3421.06|3459.51|3421.51|3459.71|3421.71|3459.05|3421.05|204
1602944100000|2020-10-17 14:15:00|3459.5|3421.5|3459.45|3421.45|3459.68|3421.68|3458.94|3420.94|182
1602944400000|2020-10-17 14:20:00|3459.46|3421.46|3463.82|3425.82|3463.82|3425.82|3459.46|3421.46|236
1602944700000|2020-10-17 14:25:00|3463.83|3425.83|3461.93|3423.93|3464.13|3426.13|3460.45|3422.45|246
1602945000000|2020-10-17 14:30:00|3461.91|3423.91|3456.33|3418.33|3461.98|3423.98|3454.45|3416.45|250
1602945300000|2020-10-17 14:35:00|3456.32|3418.32|3447.23|3409.23|3457.26|3419.26|3446.2|3408.2|266
1602945600000|2020-10-17 14:40:00|3447.13|3409.13|3447.81|3409.81|3451.95|3413.95|3447.02|3409.02|271
1602945900000|2020-10-17 14:45:00|3447.83|3409.83|3462.83|3424.83|3462.83|3424.83|3436.83|3398.83|292
1602946200000|2020-10-17 14:50:00|3462.85|3424.85|3466.98|3428.98|3469.41|3431.41|3462.85|3424.85|278
1602946500000|2020-10-17 14:55:00|3467.01|3429.01|3469.73|3431.73|3471.14|3433.14|3466.98|3428.98|258
1602946800000|2020-10-17 15:00:00|3469.78|3431.78|3477.9|3439.9|3484.88|3446.88|3469.78|3431.78|277
1602947100000|2020-10-17 15:05:00|3477.89|3439.89|3469.58|3431.58|3478.76|3440.76|3469.44|3431.44|275
1602947400000|2020-10-17 15:10:00|3469.84|3431.84|3466.98|3428.98|3474.23|3436.23|3466.97|3428.97|260
1602947700000|2020-10-17 15:15:00|3466.91|3428.91|3466.65|3428.65|3466.91|3428.91|3465.61|3427.61|237
1602948000000|2020-10-17 15:20:00|3466.64|3428.64|3462.77|3424.77|3467.26|3429.26|3458.81|3420.81|264
1602948300000|2020-10-17 15:25:00|3462.69|3424.69|3462.54|3424.54|3462.69|3424.69|3461.22|3423.22|245
1602948600000|2020-10-17 15:30:00|3462.53|3424.53|3460.41|3422.41|3462.7|3424.7|3460.41|3422.41|221
1602948900000|2020-10-17 15:35:00|3460.39|3422.39|3461.5|3423.5|3462.5|3424.5|3459.92|3421.92|253
1602949200000|2020-10-17 15:40:00|3461.55|3423.55|3461.33|3423.33|3462.64|3424.64|3461.22|3423.22|231
1602949500000|2020-10-17 15:45:00|3461.34|3423.34|3458.01|3420.01|3462.61|3424.61|3457.38|3419.38|258
1602949800000|2020-10-17 15:50:00|3457.94|3419.94|3460.32|3422.32|3461.34|3423.34|3457.61|3419.61|233
1602950100000|2020-10-17 15:55:00|3460.22|3422.22|3459.27|3421.27|3460.33|3422.33|3458.94|3420.94|239
1602950400000|2020-10-17 16:00:00|3459.31|3421.31|3460.27|3422.27|3460.72|3422.72|3457.65|3419.65|259
1602950700000|2020-10-17 16:05:00|3460.24|3422.24|3453.52|3415.52|3460.28|3422.28|3453.13|3415.13|259
1602951000000|2020-10-17 16:10:00|3453.58|3415.58|3450.78|3412.78|3454.24|3416.24|3449.42|3411.42|266
1602951300000|2020-10-17 16:15:00|3450.79|3412.79|3455.91|3417.91|3455.94|3417.94|3450.06|3412.06|260
1602951600000|2020-10-17 16:20:00|3455.96|3417.96|3454.33|3416.33|3457.41|3419.41|3453.77|3415.77|250
1602951900000|2020-10-17 16:25:00|3454.32|3416.32|3454.6|3416.6|3454.6|3416.6|3452.23|3414.23|248
1602952200000|2020-10-17 16:30:00|3454.66|3416.66|3447.01|3409.01|3454.74|3416.74|3447.01|3409.01|249
1602952500000|2020-10-17 16:35:00|3446.96|3408.96|3447.71|3409.71|3447.71|3409.71|3442.29|3404.29|269
1602952800000|2020-10-17 16:40:00|3447.75|3409.75|3449.95|3411.95|3449.95|3411.95|3444.99|3406.99|265
1602953100000|2020-10-17 16:45:00|3450.14|3412.14|3448.26|3410.26|3451.1|3413.1|3447.79|3409.79|256
1602953400000|2020-10-17 16:50:00|3448.24|3410.24|3448.17|3410.17|3449.51|3411.51|3446.35|3408.35|245
1602953700000|2020-10-17 16:55:00|3448.18|3410.18|3449.29|3411.29|3449.89|3411.89|3448.05|3410.05|240
1602954000000|2020-10-17 17:00:00|3449.27|3411.27|3447.1|3409.1|3449.27|3411.27|3445.49|3407.49|259
1602954300000|2020-10-17 17:05:00|3447.02|3409.02|3448.29|3410.29|3450.11|3412.11|3446.9|3408.9|258
1602954600000|2020-10-17 17:10:00|3448.08|3410.08|3449.71|3411.71|3450.14|3412.14|3446.76|3408.76|251
1602954900000|2020-10-17 17:15:00|3449.78|3411.78|3451.53|3413.53|3452.05|3414.05|3449.78|3411.78|230
1602955200000|2020-10-17 17:20:00|3451.49|3413.49|3449.29|3411.29|3451.7|3413.7|3449.18|3411.18|224
1602955500000|2020-10-17 17:25:00|3449.3|3411.3|3450.48|3412.48|3450.48|3412.48|3448.3|3410.3|218
1602955800000|2020-10-17 17:30:00|3450.49|3412.49|3449.73|3411.73|3450.52|3412.52|3448.29|3410.29|237
1602956100000|2020-10-17 17:35:00|3449.71|3411.71|3451.94|3413.94|3453.04|3415.04|3449.71|3411.71|235
1602956400000|2020-10-17 17:40:00|3451.93|3413.93|3451.33|3413.33|3453.12|3415.12|3451.33|3413.33|223
1602956700000|2020-10-17 17:45:00|3451.36|3413.36|3454.1|3416.1|3454.1|3416.1|3451.36|3413.36|241
1602957000000|2020-10-17 17:50:00|3454.11|3416.11|3453.77|3415.77|3454.77|3416.77|3453.71|3415.71|222
1602957300000|2020-10-17 17:55:00|3453.78|3415.78|3456.52|3418.52|3456.76|3418.76|3453.74|3415.74|229
1602957600000|2020-10-17 18:00:00|3456.54|3418.54|3457.18|3419.18|3457.54|3419.54|3455.8|3417.8|230
1602957900000|2020-10-17 18:05:00|3457.19|3419.19|3454.86|3416.86|3457.42|3419.42|3454.82|3416.82|208
1602958200000|2020-10-17 18:10:00|3454.85|3416.85|3453.59|3415.59|3454.91|3416.91|3452.66|3414.66|227
1602958500000|2020-10-17 18:15:00|3453.41|3415.41|3452.9|3414.9|3453.41|3415.41|3451.97|3413.97|224
1602958800000|2020-10-17 18:20:00|3452.91|3414.91|3453.19|3415.19|3453.33|3415.33|3452.42|3414.42|203
1602959100000|2020-10-17 18:25:00|3453.2|3415.2|3456.48|3418.48|3456.72|3418.72|3453.2|3415.2|233
1602959400000|2020-10-17 18:30:00|3456.53|3418.53|3456.52|3418.52|3456.98|3418.98|3455|3417|233
1602959700000|2020-10-17 18:35:00|3456.53|3418.53|3456.16|3418.16|3456.77|3418.77|3455.61|3417.61|219
1602960000000|2020-10-17 18:40:00|3456.13|3418.13|3456.65|3418.65|3456.7|3418.7|3455.84|3417.84|217
1602960300000|2020-10-17 18:45:00|3456.69|3418.69|3456.96|3418.96|3457.38|3419.38|3456.44|3418.44|195
1602960600000|2020-10-17 18:50:00|3456.98|3418.98|3456.45|3418.45|3457.77|3419.77|3456.41|3418.41|219
1602960900000|2020-10-17 18:55:00|3456.46|3418.46|3457.98|3419.98|3458.02|3420.02|3455.92|3417.92|211
1602961200000|2020-10-17 19:00:00|3457.99|3419.99|3456.34|3418.34|3457.99|3419.99|3455.24|3417.24|223
1602961500000|2020-10-17 19:05:00|3456.32|3418.32|3457.23|3419.23|3457.65|3419.65|3456.32|3418.32|234
1602961800000|2020-10-17 19:10:00|3457.21|3419.21|3456.74|3418.74|3457.24|3419.24|3453.94|3415.94|243
1602962100000|2020-10-17 19:15:00|3456.72|3418.72|3456.72|3418.72|3457.49|3419.49|3456.47|3418.47|227
1602962400000|2020-10-17 19:20:00|3456.69|3418.69|3457.9|3419.9|3458.57|3420.57|3456.64|3418.64|203
1602962700000|2020-10-17 19:25:00|3457.92|3419.92|3461.49|3423.49|3461.49|3423.49|3457.81|3419.81|221
1602963000000|2020-10-17 19:30:00|3461.46|3423.46|3458.07|3420.07|3461.46|3423.46|3457.81|3419.81|230
1602963300000|2020-10-17 19:35:00|3458.06|3420.06|3456.96|3418.96|3458.22|3420.22|3456.92|3418.92|214
1602963600000|2020-10-17 19:40:00|3456.97|3418.97|3455.44|3417.44|3458.59|3420.59|3455.25|3417.25|228
1602963900000|2020-10-17 19:45:00|3455.51|3417.51|3456.12|3418.12|3456.13|3418.13|3455.17|3417.17|245
1602964200000|2020-10-17 19:50:00|3456.14|3418.14|3454.53|3416.53|3456.29|3418.29|3452.71|3414.71|228
1602964500000|2020-10-17 19:55:00|3454.55|3416.55|3454.85|3416.85|3455.44|3417.44|3454.49|3416.49|221
1602964800000|2020-10-17 20:00:00|3454.76|3416.76|3454.56|3416.56|3454.76|3416.76|3452.65|3414.65|225
1602965100000|2020-10-17 20:05:00|3454.43|3416.43|3454.18|3416.18|3454.45|3416.45|3453.79|3415.79|208
1602965400000|2020-10-17 20:10:00|3454.2|3416.2|3453.27|3415.27|3454.2|3416.2|3453.22|3415.22|206
1602965700000|2020-10-17 20:15:00|3453.28|3415.28|3452.35|3414.35|3453.82|3415.82|3452.26|3414.26|194
1602966000000|2020-10-17 20:20:00|3452.34|3414.34|3450.7|3412.7|3452.49|3414.49|3450.57|3412.57|223
1602966300000|2020-10-17 20:25:00|3450.66|3412.66|3447.67|3409.67|3450.72|3412.72|3447.65|3409.65|215
1602966600000|2020-10-17 20:30:00|3447.68|3409.68|3447.96|3409.96|3448.86|3410.86|3447.39|3409.39|231
1602966900000|2020-10-17 20:35:00|3447.95|3409.95|3447.7|3409.7|3448.9|3410.9|3447.69|3409.69|217
1602967200000|2020-10-17 20:40:00|3447.67|3409.67|3448.04|3410.04|3448.29|3410.29|3447.38|3409.38|226
1602967500000|2020-10-17 20:45:00|3448.01|3410.01|3455.5|3417.5|3456.56|3418.56|3448.01|3410.01|231
1602967800000|2020-10-17 20:50:00|3455.46|3417.46|3456.79|3418.79|3456.94|3418.94|3454.74|3416.74|237
1602968100000|2020-10-17 20:55:00|3456.77|3418.77|3455.45|3417.45|3457.1|3419.1|3455.12|3417.12|211
1602968400000|2020-10-17 21:00:00|3455.42|3417.42|3456.28|3418.28|3456.38|3418.38|3455.41|3417.41|213
1602968700000|2020-10-17 21:05:00|3456.44|3418.44|3457.47|3419.47|3457.64|3419.64|3456.23|3418.23|220
1602969000000|2020-10-17 21:10:00|3457.46|3419.46|3458.9|3420.9|3458.97|3420.97|3457.28|3419.28|223
1602969300000|2020-10-17 21:15:00|3458.96|3420.96|3461.38|3423.38|3461.45|3423.45|3458.94|3420.94|256
1602969600000|2020-10-17 21:20:00|3461.39|3423.39|3460.14|3422.14|3461.39|3423.39|3459.7|3421.7|244
1602969900000|2020-10-17 21:25:00|3460.1|3422.1|3460.29|3422.29|3461|3423|3460.04|3422.04|230
1602970200000|2020-10-17 21:30:00|3460.3|3422.3|3459.14|3421.14|3460.3|3422.3|3459.11|3421.11|232
1602970500000|2020-10-17 21:35:00|3459.06|3421.06|3458.2|3420.2|3459.09|3421.09|3458.17|3420.17|246
1602970800000|2020-10-17 21:40:00|3458.23|3420.23|3457.19|3419.19|3458.24|3420.24|3456.57|3418.57|262
1602971100000|2020-10-17 21:45:00|3457.18|3419.18|3453.9|3415.9|3457.46|3419.46|3453.73|3415.73|259
1602971400000|2020-10-17 21:50:00|3453.84|3415.84|3452.95|3414.95|3453.88|3415.88|3451.57|3413.57|233
1602971700000|2020-10-17 21:55:00|3452.93|3414.93|3451.72|3413.72|3453.1|3415.1|3450.68|3412.68|239
1602972000000|2020-10-17 22:00:00|3451.73|3413.73|3454.25|3416.25|3454.34|3416.34|3451.27|3413.27|243
1602972300000|2020-10-17 22:05:00|3454.31|3416.31|3455.11|3417.11|3455.23|3417.23|3454.03|3416.03|217
1602972600000|2020-10-17 22:10:00|3455.13|3417.13|3456.05|3418.05|3456.19|3418.19|3454.96|3416.96|211
1602972900000|2020-10-17 22:15:00|3456.04|3418.04|3453.86|3415.86|3456.05|3418.05|3453.42|3415.42|203
1602973200000|2020-10-17 22:20:00|3453.84|3415.84|3452.76|3414.76|3453.96|3415.96|3452.06|3414.06|249
1602973500000|2020-10-17 22:25:00|3452.77|3414.77|3453.03|3415.03|3454.36|3416.36|3452.77|3414.77|212
1602973800000|2020-10-17 22:30:00|3453.07|3415.07|3453.27|3415.27|3453.37|3415.37|3452.24|3414.24|226
1602974100000|2020-10-17 22:35:00|3453.26|3415.26|3455.73|3417.73|3455.78|3417.78|3452.95|3414.95|204
1602974400000|2020-10-17 22:40:00|3455.76|3417.76|3458.55|3420.55|3458.55|3420.55|3455.61|3417.61|223
1602974700000|2020-10-17 22:45:00|3458.54|3420.54|3456.39|3418.39|3459.01|3421.01|3455.57|3417.57|234
1602975000000|2020-10-17 22:50:00|3456.35|3418.35|3455.21|3417.21|3456.65|3418.65|3455.21|3417.21|216
1602975300000|2020-10-17 22:55:00|3455.33|3417.33|3455.65|3417.65|3455.91|3417.91|3455.29|3417.29|215
1602975600000|2020-10-17 23:00:00|3455.6|3417.6|3456.44|3418.44|3456.47|3418.47|3455.41|3417.41|186
1602975900000|2020-10-17 23:05:00|3456.52|3418.52|3458.13|3420.13|3458.15|3420.15|3456.52|3418.52|190
1602976200000|2020-10-17 23:10:00|3458.16|3420.16|3461.05|3423.05|3461.12|3423.12|3458.11|3420.11|204
1602976500000|2020-10-17 23:15:00|3461.06|3423.06|3458.3|3420.3|3461.15|3423.15|3458.01|3420.01|226
1602976800000|2020-10-17 23:20:00|3458.32|3420.32|3457.74|3419.74|3458.32|3420.32|3457.3|3419.3|214
1602977100000|2020-10-17 23:25:00|3457.78|3419.78|3458.31|3420.31|3458.35|3420.35|3457.02|3419.02|209
1602977400000|2020-10-17 23:30:00|3458.3|3420.3|3460.6|3422.6|3461.04|3423.04|3458.28|3420.28|225
1602977700000|2020-10-17 23:35:00|3460.56|3422.56|3461.14|3423.14|3461.14|3423.14|3460.28|3422.28|202
1602978000000|2020-10-17 23:40:00|3461.12|3423.12|3462.33|3424.33|3462.5|3424.5|3460.7|3422.7|216
1602978300000|2020-10-17 23:45:00|3462.31|3424.31|3464.16|3426.16|3464.17|3426.17|3462.01|3424.01|223
1602978600000|2020-10-17 23:50:00|3464.15|3426.15|3466.17|3428.17|3467.06|3429.06|3464.02|3426.02|234
1602978900000|2020-10-17 23:55:00|3466.12|3428.12|3463.83|3425.83|3466.13|3428.13|3463.33|3425.33|238
1602979200000|2020-10-18 00:00:00|3463.82|3425.82|3458.3|3420.3|3463.85|3425.85|3458.3|3420.3|258
1602979500000|2020-10-18 00:05:00|3458.32|3420.32|3458.01|3420.01|3459.68|3421.68|3456.96|3418.96|252
1602979800000|2020-10-18 00:10:00|3458.06|3420.06|3460.47|3422.47|3460.73|3422.73|3458.01|3420.01|246
1602980100000|2020-10-18 00:15:00|3460.57|3422.57|3462.88|3424.88|3462.98|3424.98|3460.57|3422.57|242
1602980400000|2020-10-18 00:20:00|3462.85|3424.85|3466.05|3428.05|3466.11|3428.11|3462.83|3424.83|235
1602980700000|2020-10-18 00:25:00|3465.92|3427.92|3466.3|3428.3|3466.56|3428.56|3465.88|3427.88|221
1602981000000|2020-10-18 00:30:00|3466.29|3428.29|3466.42|3428.42|3466.67|3428.67|3462.91|3424.91|233
1602981300000|2020-10-18 00:35:00|3466.4|3428.4|3468.82|3430.82|3469.14|3431.14|3466.4|3428.4|253
1602981600000|2020-10-18 00:40:00|3468.87|3430.87|3472.58|3434.58|3472.96|3434.96|3468.86|3430.86|243
1602981900000|2020-10-18 00:45:00|3472.53|3434.53|3472.67|3434.67|3473.23|3435.23|3472.25|3434.25|234
1602982200000|2020-10-18 00:50:00|3472.66|3434.66|3473.38|3435.38|3473.44|3435.44|3471.6|3433.6|242
1602982500000|2020-10-18 00:55:00|3473.39|3435.39|3470.35|3432.35|3473.7|3435.7|3470.29|3432.29|236
1602982800000|2020-10-18 01:00:00|3470.27|3432.27|3472.04|3434.04|3472.59|3434.59|3469.52|3431.52|238
1602983100000|2020-10-18 01:05:00|3472.08|3434.08|3470.5|3432.5|3472.18|3434.18|3470.5|3432.5|222
1602983400000|2020-10-18 01:10:00|3470.49|3432.49|3470.56|3432.56|3471.56|3433.56|3469.44|3431.44|239
1602983700000|2020-10-18 01:15:00|3470.52|3432.52|3471.25|3433.25|3471.87|3433.87|3470.41|3432.41|246
1602984000000|2020-10-18 01:20:00|3471.2|3433.2|3473.13|3435.13|3473.13|3435.13|3470.84|3432.84|260
1602984300000|2020-10-18 01:25:00|3473.12|3435.12|3475.31|3437.31|3475.31|3437.31|3472.62|3434.62|270
1602984600000|2020-10-18 01:30:00|3475.49|3437.49|3478.4|3440.4|3479.38|3441.38|3475.49|3437.49|265
1602984900000|2020-10-18 01:35:00|3478.42|3440.42|3481.91|3443.91|3482.42|3444.42|3478.42|3440.42|270
1602985200000|2020-10-18 01:40:00|3481.82|3443.82|3481.38|3443.38|3482.39|3444.39|3481.38|3443.38|268
1602985500000|2020-10-18 01:45:00|3481.36|3443.36|3479.34|3441.34|3481.64|3443.64|3479.34|3441.34|247
1602985800000|2020-10-18 01:50:00|3479.22|3441.22|3481.11|3443.11|3481.11|3443.11|3477.93|3439.93|260
1602986100000|2020-10-18 01:55:00|3481.13|3443.13|3483.81|3445.81|3483.88|3445.88|3481.05|3443.05|251
1602986400000|2020-10-18 02:00:00|3483.82|3445.82|3479.96|3441.96|3484.55|3446.55|3479.29|3441.29|262
1602986700000|2020-10-18 02:05:00|3479.97|3441.97|3480.23|3442.23|3482.02|3444.02|3479.76|3441.76|248
1602987000000|2020-10-18 02:10:00|3480.25|3442.25|3477.25|3439.25|3480.25|3442.25|3476.98|3438.98|250
1602987300000|2020-10-18 02:15:00|3477.26|3439.26|3475.3|3437.3|3478.03|3440.03|3475.14|3437.14|241
1602987600000|2020-10-18 02:20:00|3475.26|3437.26|3476.9|3438.9|3477.68|3439.68|3475.26|3437.26|251
1602987900000|2020-10-18 02:25:00|3476.97|3438.97|3475.91|3437.91|3477.2|3439.2|3475.81|3437.81|240
1602988200000|2020-10-18 02:30:00|3475.88|3437.88|3475.28|3437.28|3476.32|3438.32|3475.02|3437.02|220
1602988500000|2020-10-18 02:35:00|3475.29|3437.29|3473.94|3435.94|3475.94|3437.94|3473.85|3435.85|225
1602988800000|2020-10-18 02:40:00|3473.93|3435.93|3474.66|3436.66|3474.81|3436.81|3473.44|3435.44|246
1602989100000|2020-10-18 02:45:00|3474.68|3436.68|3478.27|3440.27|3478.56|3440.56|3474.66|3436.66|246
1602989400000|2020-10-18 02:50:00|3478.3|3440.3|3478.07|3440.07|3478.33|3440.33|3477.2|3439.2|248
1602989700000|2020-10-18 02:55:00|3478.06|3440.06|3476.48|3438.48|3478.13|3440.13|3476.32|3438.32|231
1602990000000|2020-10-18 03:00:00|3476.49|3438.49|3475.55|3437.55|3477.21|3439.21|3475.55|3437.55|234
1602990300000|2020-10-18 03:05:00|3475.54|3437.54|3476.15|3438.15|3476.58|3438.58|3475.54|3437.54|219
1602990600000|2020-10-18 03:10:00|3476.25|3438.25|3478.63|3440.63|3478.7|3440.7|3476.22|3438.22|242
1602990900000|2020-10-18 03:15:00|3478.66|3440.66|3478.94|3440.94|3479.05|3441.05|3478.23|3440.23|219
1602991200000|2020-10-18 03:20:00|3478.95|3440.95|3478.99|3440.99|3479.25|3441.25|3478.38|3440.38|230
1602991500000|2020-10-18 03:25:00|3478.97|3440.97|3477.6|3439.6|3479.03|3441.03|3477.44|3439.44|209
1602991800000|2020-10-18 03:30:00|3477.54|3439.54|3475.33|3437.33|3477.59|3439.59|3475.2|3437.2|255
1602992100000|2020-10-18 03:35:00|3475.32|3437.32|3473.86|3435.86|3475.64|3437.64|3473.86|3435.86|239
1602992400000|2020-10-18 03:40:00|3473.97|3435.97|3474.2|3436.2|3474.2|3436.2|3473.02|3435.02|220
1602992700000|2020-10-18 03:45:00|3474.21|3436.21|3473.02|3435.02|3474.48|3436.48|3472.93|3434.93|221
1602993000000|2020-10-18 03:50:00|3473.05|3435.05|3472.61|3434.61|3473.6|3435.6|3472.17|3434.17|230
1602993300000|2020-10-18 03:55:00|3472.66|3434.66|3473.16|3435.16|3473.17|3435.17|3472.61|3434.61|193
1602993600000|2020-10-18 04:00:00|3473.2|3435.2|3477.22|3439.22|3477.26|3439.26|3473.13|3435.13|226
1602993900000|2020-10-18 04:05:00|3477.32|3439.32|3478.69|3440.69|3478.91|3440.91|3476.55|3438.55|235
1602994200000|2020-10-18 04:10:00|3478.7|3440.7|3478.54|3440.54|3479.76|3441.76|3478.28|3440.28|227
1602994500000|2020-10-18 04:15:00|3478.56|3440.56|3477.37|3439.37|3478.71|3440.71|3477.29|3439.29|220
1602994800000|2020-10-18 04:20:00|3477.28|3439.28|3478|3440|3478.02|3440.02|3477.28|3439.28|218
1602995100000|2020-10-18 04:25:00|3477.99|3439.99|3476.33|3438.33|3478.2|3440.2|3476.1|3438.1|225
1602995400000|2020-10-18 04:30:00|3476.27|3438.27|3476.43|3438.43|3476.81|3438.81|3475.99|3437.99|207
1602995700000|2020-10-18 04:35:00|3476.44|3438.44|3476.14|3438.14|3477.17|3439.17|3475.48|3437.48|214
1602996000000|2020-10-18 04:40:00|3476.12|3438.12|3474.44|3436.44|3476.22|3438.22|3473.94|3435.94|218
1602996300000|2020-10-18 04:45:00|3474.45|3436.45|3474.25|3436.25|3475.09|3437.09|3473.72|3435.72|212
1602996600000|2020-10-18 04:50:00|3474.26|3436.26|3472.63|3434.63|3474.46|3436.46|3472.06|3434.06|213
1602996900000|2020-10-18 04:55:00|3472.61|3434.61|3474.51|3436.51|3476.2|3438.2|3472.37|3434.37|255
1602997200000|2020-10-18 05:00:00|3474.5|3436.5|3476.81|3438.81|3476.9|3438.9|3474.5|3436.5|258
1602997500000|2020-10-18 05:05:00|3476.82|3438.82|3476.3|3438.3|3477.48|3439.48|3476.17|3438.17|230
1602997800000|2020-10-18 05:10:00|3476.24|3438.24|3474.4|3436.4|3476.29|3438.29|3474.03|3436.03|221
1602998100000|2020-10-18 05:15:00|3474.43|3436.43|3475.9|3437.9|3475.92|3437.92|3474.27|3436.27|212
1602998400000|2020-10-18 05:20:00|3475.91|3437.91|3476.64|3438.64|3476.91|3438.91|3475.45|3437.45|207
1602998700000|2020-10-18 05:25:00|3476.63|3438.63|3476.14|3438.14|3476.78|3438.78|3475.98|3437.98|215
1602999000000|2020-10-18 05:30:00|3476.16|3438.16|3477.71|3439.71|3477.71|3439.71|3475.66|3437.66|221
1602999300000|2020-10-18 05:35:00|3477.69|3439.69|3481.01|3443.01|3481.12|3443.12|3477.67|3439.67|227
1602999600000|2020-10-18 05:40:00|3481.02|3443.02|3481.5|3443.5|3482.24|3444.24|3481.02|3443.02|235
1602999900000|2020-10-18 05:45:00|3481.48|3443.48|3479.81|3441.81|3481.85|3443.85|3479.76|3441.76|210
1603000200000|2020-10-18 05:50:00|3479.82|3441.82|3480.02|3442.02|3480.59|3442.59|3479.48|3441.48|234
1603000500000|2020-10-18 05:55:00|3480.06|3442.06|3481.19|3443.19|3481.19|3443.19|3480.03|3442.03|240
1603000800000|2020-10-18 06:00:00|3481.39|3443.39|3482.19|3444.19|3483.44|3445.44|3481.39|3443.39|239
1603001100000|2020-10-18 06:05:00|3482.1|3444.1|3479.83|3441.83|3482.25|3444.25|3479.62|3441.62|232
1603001400000|2020-10-18 06:10:00|3479.84|3441.84|3479.02|3441.02|3480.12|3442.12|3478.85|3440.85|235
1603001700000|2020-10-18 06:15:00|3479.03|3441.03|3481.85|3443.85|3481.9|3443.9|3479.01|3441.01|230
1603002000000|2020-10-18 06:20:00|3481.82|3443.82|3482.03|3444.03|3482.07|3444.07|3481.32|3443.32|218
1603002300000|2020-10-18 06:25:00|3482.1|3444.1|3480.9|3442.9|3482.28|3444.28|3480.9|3442.9|203
1603002600000|2020-10-18 06:30:00|3480.94|3442.94|3481.83|3443.83|3481.88|3443.88|3480.94|3442.94|190
1603002900000|2020-10-18 06:35:00|3481.88|3443.88|3485.9|3447.9|3485.9|3447.9|3481.66|3443.66|228
1603003200000|2020-10-18 06:40:00|3485.89|3447.89|3502.02|3464.02|3506.76|3468.76|3485.1|3447.1|260
1603003500000|2020-10-18 06:45:00|3501.88|3463.88|3501.41|3463.41|3503.57|3465.57|3498.1|3460.1|272
1603003800000|2020-10-18 06:50:00|3501.43|3463.43|3500.13|3462.13|3501.43|3463.43|3498.35|3460.35|252
1603004100000|2020-10-18 06:55:00|3500.17|3462.17|3503.87|3465.87|3503.87|3465.87|3499.38|3461.38|255
1603004400000|2020-10-18 07:00:00|3503.95|3465.95|3502.7|3464.7|3507.94|3469.94|3502.11|3464.11|263
1603004700000|2020-10-18 07:05:00|3502.67|3464.67|3503.99|3465.99|3504.04|3466.04|3502.67|3464.67|250
1603005000000|2020-10-18 07:10:00|3503.98|3465.98|3502.8|3464.8|3504.96|3466.96|3502.32|3464.32|243
1603005300000|2020-10-18 07:15:00|3502.78|3464.78|3502.7|3464.7|3503.54|3465.54|3501.81|3463.81|251
1603005600000|2020-10-18 07:20:00|3502.74|3464.74|3503.25|3465.25|3504.55|3466.55|3502.57|3464.57|230
1603005900000|2020-10-18 07:25:00|3503.3|3465.3|3503.83|3465.83|3504.19|3466.19|3502.22|3464.22|243
1603006200000|2020-10-18 07:30:00|3503.79|3465.79|3501.04|3463.04|3504.04|3466.04|3500.9|3462.9|230
1603006500000|2020-10-18 07:35:00|3501.05|3463.05|3501.24|3463.24|3501.42|3463.42|3500.51|3462.51|214
1603006800000|2020-10-18 07:40:00|3501.25|3463.25|3503.44|3465.44|3503.5|3465.5|3501.25|3463.25|236
1603007100000|2020-10-18 07:45:00|3503.4|3465.4|3504.65|3466.65|3505.32|3467.32|3503.38|3465.38|231
1603007400000|2020-10-18 07:50:00|3504.67|3466.67|3503.27|3465.27|3504.67|3466.67|3502.26|3464.26|231
1603007700000|2020-10-18 07:55:00|3503.32|3465.32|3507.61|3469.61|3507.61|3469.61|3503.3|3465.3|224
1603008000000|2020-10-18 08:00:00|3507.63|3469.63|3505.28|3467.28|3515.11|3477.11|3505.28|3467.28|273
1603008300000|2020-10-18 08:05:00|3505.18|3467.18|3501.44|3463.44|3505.18|3467.18|3499.76|3461.76|268
1603008600000|2020-10-18 08:10:00|3501.46|3463.46|3500.29|3462.29|3502.17|3464.17|3500.26|3462.26|247
1603008900000|2020-10-18 08:15:00|3500.19|3462.19|3501|3463|3501.07|3463.07|3499.87|3461.87|235
1603009200000|2020-10-18 08:20:00|3501.02|3463.02|3499.29|3461.29|3502.19|3464.19|3499.29|3461.29|237
1603009500000|2020-10-18 08:25:00|3499.27|3461.27|3499.74|3461.74|3499.75|3461.75|3498.98|3460.98|231
1603009800000|2020-10-18 08:30:00|3499.73|3461.73|3499.98|3461.98|3500.43|3462.43|3499.73|3461.73|233
1603010100000|2020-10-18 08:35:00|3499.94|3461.94|3499.8|3461.8|3500.06|3462.06|3499.44|3461.44|231
1603010400000|2020-10-18 08:40:00|3499.81|3461.81|3500.07|3462.07|3500.09|3462.09|3498.58|3460.58|243
1603010700000|2020-10-18 08:45:00|3500.13|3462.13|3501.55|3463.55|3502.41|3464.41|3500.11|3462.11|255
1603011000000|2020-10-18 08:50:00|3501.51|3463.51|3503.64|3465.64|3503.88|3465.88|3501.34|3463.34|272
1603011300000|2020-10-18 08:55:00|3503.63|3465.63|3502.12|3464.12|3503.81|3465.81|3502.12|3464.12|255
1603011600000|2020-10-18 09:00:00|3502.05|3464.05|3502.93|3464.93|3502.97|3464.97|3501.89|3463.89|241
1603011900000|2020-10-18 09:05:00|3502.94|3464.94|3503.29|3465.29|3503.37|3465.37|3502.85|3464.85|214
1603012200000|2020-10-18 09:10:00|3503.28|3465.28|3500.69|3462.69|3503.51|3465.51|3500.66|3462.66|237
1603012500000|2020-10-18 09:15:00|3500.65|3462.65|3500.58|3462.58|3501.51|3463.51|3500.53|3462.53|251
1603012800000|2020-10-18 09:20:00|3500.6|3462.6|3502.81|3464.81|3502.93|3464.93|3500.52|3462.52|252
1603013100000|2020-10-18 09:25:00|3502.8|3464.8|3502.97|3464.97|3503.51|3465.51|3502.78|3464.78|204
1603013400000|2020-10-18 09:30:00|3503.01|3465.01|3501.47|3463.47|3503.02|3465.02|3501.39|3463.39|237
1603013700000|2020-10-18 09:35:00|3501.46|3463.46|3500.72|3462.72|3501.51|3463.51|3500.13|3462.13|238
1603014000000|2020-10-18 09:40:00|3500.7|3462.7|3499.52|3461.52|3500.88|3462.88|3499.52|3461.52|229
1603014300000|2020-10-18 09:45:00|3499.53|3461.53|3498.38|3460.38|3499.53|3461.53|3496.92|3458.92|221
1603014600000|2020-10-18 09:50:00|3498.36|3460.36|3497.69|3459.69|3499.05|3461.05|3497.69|3459.69|215
1603014900000|2020-10-18 09:55:00|3497.67|3459.67|3491.37|3453.37|3497.67|3459.67|3491.31|3453.31|250
1603015200000|2020-10-18 10:00:00|3491.39|3453.39|3491.96|3453.96|3493.13|3455.13|3491.26|3453.26|251
1603015500000|2020-10-18 10:05:00|3491.85|3453.85|3491.36|3453.36|3492.75|3454.75|3491.36|3453.36|237
1603015800000|2020-10-18 10:10:00|3491.43|3453.43|3492.13|3454.13|3492.14|3454.14|3490.77|3452.77|255
1603016100000|2020-10-18 10:15:00|3492.14|3454.14|3493.55|3455.55|3493.59|3455.59|3492.12|3454.12|235
1603016400000|2020-10-18 10:20:00|3493.73|3455.73|3492.93|3454.93|3494.57|3456.57|3492.93|3454.93|247
1603016700000|2020-10-18 10:25:00|3492.94|3454.94|3493.16|3455.16|3493.37|3455.37|3491.9|3453.9|244
1603017000000|2020-10-18 10:30:00|3493.12|3455.12|3494.22|3456.22|3494.62|3456.62|3493.12|3455.12|233
1603017300000|2020-10-18 10:35:00|3494.17|3456.17|3493.88|3455.88|3494.54|3456.54|3493.85|3455.85|221
1603017600000|2020-10-18 10:40:00|3493.87|3455.87|3492.34|3454.34|3494.03|3456.03|3492.19|3454.19|236
1603017900000|2020-10-18 10:45:00|3492.36|3454.36|3490.32|3452.32|3492.69|3454.69|3490.11|3452.11|222
1603018200000|2020-10-18 10:50:00|3490.31|3452.31|3493.34|3455.34|3493.38|3455.38|3490.14|3452.14|227
1603018500000|2020-10-18 10:55:00|3493.33|3455.33|3494.13|3456.13|3494.31|3456.31|3493.21|3455.21|219
1603018800000|2020-10-18 11:00:00|3494.15|3456.15|3491.95|3453.95|3494.69|3456.69|3491.84|3453.84|229
1603019100000|2020-10-18 11:05:00|3491.93|3453.93|3494.24|3456.24|3494.48|3456.48|3491.87|3453.87|210
1603019400000|2020-10-18 11:10:00|3494.25|3456.25|3494.63|3456.63|3494.63|3456.63|3494.17|3456.17|191
1603019700000|2020-10-18 11:15:00|3494.62|3456.62|3495.13|3457.13|3495.51|3457.51|3494.46|3456.46|216
1603020000000|2020-10-18 11:20:00|3495.12|3457.12|3496.4|3458.4|3496.4|3458.4|3494.85|3456.85|215
1603020300000|2020-10-18 11:25:00|3496.42|3458.42|3498.29|3460.29|3498.44|3460.44|3496.42|3458.42|235
1603020600000|2020-10-18 11:30:00|3498.27|3460.27|3498|3460|3498.41|3460.41|3497.46|3459.46|244
1603020900000|2020-10-18 11:35:00|3498.06|3460.06|3495.38|3457.38|3498.11|3460.11|3495.14|3457.14|224
1603021200000|2020-10-18 11:40:00|3495.39|3457.39|3494.77|3456.77|3495.69|3457.69|3494.27|3456.27|243
1603021500000|2020-10-18 11:45:00|3494.81|3456.81|3494.59|3456.59|3495.26|3457.26|3493.94|3455.94|229
1603021800000|2020-10-18 11:50:00|3494.6|3456.6|3493.48|3455.48|3495.19|3457.19|3493.48|3455.48|207
1603022100000|2020-10-18 11:55:00|3493.47|3455.47|3494.42|3456.42|3494.42|3456.42|3493.04|3455.04|244
1603022400000|2020-10-18 12:00:00|3494.43|3456.43|3496.7|3458.7|3497.1|3459.1|3494.43|3456.43|233
1603022700000|2020-10-18 12:05:00|3496.67|3458.67|3496.14|3458.14|3496.82|3458.82|3496.03|3458.03|207
1603023000000|2020-10-18 12:10:00|3496.16|3458.16|3495.41|3457.41|3496.16|3458.16|3495.37|3457.37|193
1603023300000|2020-10-18 12:15:00|3495.39|3457.39|3495.74|3457.74|3495.82|3457.82|3495|3457|213
1603023600000|2020-10-18 12:20:00|3495.76|3457.76|3497.66|3459.66|3497.68|3459.68|3495.64|3457.64|217
1603023900000|2020-10-18 12:25:00|3497.63|3459.63|3498.19|3460.19|3498.28|3460.28|3497.55|3459.55|219
1603024200000|2020-10-18 12:30:00|3498.12|3460.12|3497.93|3459.93|3498.9|3460.9|3497.93|3459.93|225
1603024500000|2020-10-18 12:35:00|3497.87|3459.87|3496.28|3458.28|3497.87|3459.87|3496.14|3458.14|235
1603024800000|2020-10-18 12:40:00|3496.24|3458.24|3493.96|3455.96|3496.24|3458.24|3493.81|3455.81|228
1603025100000|2020-10-18 12:45:00|3493.92|3455.92|3494.52|3456.52|3494.57|3456.57|3493.43|3455.43|206
1603025400000|2020-10-18 12:50:00|3494.48|3456.48|3495.16|3457.16|3495.51|3457.51|3494.47|3456.47|231
1603025700000|2020-10-18 12:55:00|3495.19|3457.19|3494.44|3456.44|3495.83|3457.83|3494.37|3456.37|224
1603026000000|2020-10-18 13:00:00|3494.5|3456.5|3499.36|3461.36|3499.46|3461.46|3494.5|3456.5|226
1603026300000|2020-10-18 13:05:00|3499.42|3461.42|3499.3|3461.3|3500.23|3462.23|3498.91|3460.91|235
1603026600000|2020-10-18 13:10:00|3499.32|3461.32|3500.01|3462.01|3500.13|3462.13|3498.48|3460.48|250
1603026900000|2020-10-18 13:15:00|3499.96|3461.96|3498.77|3460.77|3500.04|3462.04|3498.56|3460.56|229
1603027200000|2020-10-18 13:20:00|3498.76|3460.76|3498.76|3460.76|3499.08|3461.08|3498.57|3460.57|227
1603027500000|2020-10-18 13:25:00|3498.74|3460.74|3497.44|3459.44|3499.08|3461.08|3497.43|3459.43|241
1603027800000|2020-10-18 13:30:00|3497.49|3459.49|3496.53|3458.53|3497.54|3459.54|3496.39|3458.39|233
1603028100000|2020-10-18 13:35:00|3496.51|3458.51|3496.08|3458.08|3496.62|3458.62|3495.95|3457.95|227
1603028400000|2020-10-18 13:40:00|3496.1|3458.1|3496.61|3458.61|3496.85|3458.85|3496.09|3458.09|231
1603028700000|2020-10-18 13:45:00|3496.65|3458.65|3497.38|3459.38|3497.4|3459.4|3496.54|3458.54|224
1603029000000|2020-10-18 13:50:00|3497.4|3459.4|3500.55|3462.55|3500.74|3462.74|3497.39|3459.39|252
1603029300000|2020-10-18 13:55:00|3500.56|3462.56|3501.47|3463.47|3501.78|3463.78|3500.54|3462.54|233
1603029600000|2020-10-18 14:00:00|3501.62|3463.62|3502.54|3464.54|3502.69|3464.69|3501.32|3463.32|233
1603029900000|2020-10-18 14:05:00|3502.64|3464.64|3507.49|3469.49|3507.51|3469.51|3502.6|3464.6|245
1603030200000|2020-10-18 14:10:00|3507.53|3469.53|3510.98|3472.98|3512.27|3474.27|3507.53|3469.53|268
1603030500000|2020-10-18 14:15:00|3511.23|3473.23|3509|3471|3514.93|3476.93|3509|3471|264
1603030800000|2020-10-18 14:20:00|3508.93|3470.93|3511.32|3473.32|3511.32|3473.32|3506.56|3468.56|264
1603031100000|2020-10-18 14:25:00|3511.38|3473.38|3518.76|3480.76|3525.41|3487.41|3511.38|3473.38|257
1603031400000|2020-10-18 14:30:00|3518.65|3480.65|3509.62|3471.62|3520.29|3482.29|3508.61|3470.61|274
1603031700000|2020-10-18 14:35:00|3509.61|3471.61|3509.27|3471.27|3511.79|3473.79|3508.88|3470.88|251
1603032000000|2020-10-18 14:40:00|3509.3|3471.3|3506.86|3468.86|3510.16|3472.16|3506.79|3468.79|253
1603032300000|2020-10-18 14:45:00|3506.76|3468.76|3504.23|3466.23|3506.76|3468.76|3503.72|3465.72|248
1603032600000|2020-10-18 14:50:00|3504.2|3466.2|3502.6|3464.6|3504.63|3466.63|3502.6|3464.6|252
1603032900000|2020-10-18 14:55:00|3502.63|3464.63|3506.69|3468.69|3506.76|3468.76|3502.06|3464.06|264
1603033200000|2020-10-18 15:00:00|3506.68|3468.68|3509.01|3471.01|3509.21|3471.21|3506.68|3468.68|246
1603033500000|2020-10-18 15:05:00|3508.98|3470.98|3505.65|3467.65|3508.98|3470.98|3505.57|3467.57|260
1603033800000|2020-10-18 15:10:00|3505.59|3467.59|3506.6|3468.6|3506.75|3468.75|3504.82|3466.82|248
1603034100000|2020-10-18 15:15:00|3506.52|3468.52|3508.45|3470.45|3509.29|3471.29|3506.11|3468.11|257
1603034400000|2020-10-18 15:20:00|3508.41|3470.41|3508.55|3470.55|3509.49|3471.49|3508.29|3470.29|252
1603034700000|2020-10-18 15:25:00|3508.53|3470.53|3505.26|3467.26|3508.65|3470.65|3504.97|3466.97|249
1603035000000|2020-10-18 15:30:00|3505.22|3467.22|3508.33|3470.33|3508.42|3470.42|3504.96|3466.96|237
1603035300000|2020-10-18 15:35:00|3508.3|3470.3|3507.81|3469.81|3508.69|3470.69|3507.14|3469.14|254
1603035600000|2020-10-18 15:40:00|3507.82|3469.82|3508.57|3470.57|3508.75|3470.75|3507.06|3469.06|242
1603035900000|2020-10-18 15:45:00|3508.56|3470.56|3510.07|3472.07|3510.12|3472.12|3508.56|3470.56|237
1603036200000|2020-10-18 15:50:00|3510.1|3472.1|3511.96|3473.96|3513.08|3475.08|3509.99|3471.99|259
1603036500000|2020-10-18 15:55:00|3511.94|3473.94|3511.3|3473.3|3511.94|3473.94|3509.27|3471.27|254
1603036800000|2020-10-18 16:00:00|3511.29|3473.29|3508.19|3470.19|3513.37|3475.37|3508.09|3470.09|264
1603037100000|2020-10-18 16:05:00|3508.18|3470.18|3509.07|3471.07|3510.49|3472.49|3507.23|3469.23|269
1603037400000|2020-10-18 16:10:00|3509.06|3471.06|3509.34|3471.34|3509.65|3471.65|3508.63|3470.63|236
1603037700000|2020-10-18 16:15:00|3509.31|3471.31|3509.26|3471.26|3509.51|3471.51|3508.11|3470.11|235
1603038000000|2020-10-18 16:20:00|3509.2|3471.2|3508.49|3470.49|3509.43|3471.43|3508.33|3470.33|228
1603038300000|2020-10-18 16:25:00|3508.52|3470.52|3511.01|3473.01|3511.03|3473.03|3508.52|3470.52|239
1603038600000|2020-10-18 16:30:00|3510.95|3472.95|3509.97|3471.97|3511.69|3473.69|3509.92|3471.92|239
1603038900000|2020-10-18 16:35:00|3509.99|3471.99|3514.24|3476.24|3514.34|3476.34|3509.99|3471.99|233
1603039200000|2020-10-18 16:40:00|3514.29|3476.29|3514.56|3476.56|3515.45|3477.45|3514.29|3476.29|237
1603039500000|2020-10-18 16:45:00|3514.57|3476.57|3515.77|3477.77|3515.83|3477.83|3513.88|3475.88|232
1603039800000|2020-10-18 16:50:00|3515.8|3477.8|3517.37|3479.37|3517.69|3479.69|3515.75|3477.75|231
1603040100000|2020-10-18 16:55:00|3517.38|3479.38|3514.56|3476.56|3517.38|3479.38|3514.37|3476.37|234
1603040400000|2020-10-18 17:00:00|3514.54|3476.54|3511.03|3473.03|3514.57|3476.57|3511.03|3473.03|251
1603040700000|2020-10-18 17:05:00|3511.05|3473.05|3510.58|3472.58|3511.62|3473.62|3510.27|3472.27|255
1603041000000|2020-10-18 17:10:00|3510.59|3472.59|3510.3|3472.3|3511.77|3473.77|3509.59|3471.59|263
1603041300000|2020-10-18 17:15:00|3510.36|3472.36|3511.89|3473.89|3511.89|3473.89|3509.86|3471.86|245
1603041600000|2020-10-18 17:20:00|3511.95|3473.95|3509.85|3471.85|3512.32|3474.32|3509.84|3471.84|250
1603041900000|2020-10-18 17:25:00|3509.74|3471.74|3510.46|3472.46|3510.65|3472.65|3509.05|3471.05|232
1603042200000|2020-10-18 17:30:00|3510.47|3472.47|3510.7|3472.7|3512.07|3474.07|3510.32|3472.32|225
1603042500000|2020-10-18 17:35:00|3510.62|3472.62|3508.81|3470.81|3510.62|3472.62|3508.69|3470.69|241
1603042800000|2020-10-18 17:40:00|3508.8|3470.8|3509.17|3471.17|3509.88|3471.88|3507.46|3469.46|234
1603043100000|2020-10-18 17:45:00|3509.16|3471.16|3508.71|3470.71|3509.21|3471.21|3508.62|3470.62|207
1603043400000|2020-10-18 17:50:00|3508.72|3470.72|3510.9|3472.9|3510.97|3472.97|3508.35|3470.35|219
1603043700000|2020-10-18 17:55:00|3510.97|3472.97|3513.42|3475.42|3513.48|3475.48|3510.97|3472.97|227
1603044000000|2020-10-18 18:00:00|3513.37|3475.37|3514.65|3476.65|3515.86|3477.86|3513.37|3475.37|233
1603044300000|2020-10-18 18:05:00|3514.67|3476.67|3514.2|3476.2|3514.75|3476.75|3513.78|3475.78|216
1603044600000|2020-10-18 18:10:00|3514.12|3476.12|3515.47|3477.47|3515.78|3477.78|3514.08|3476.08|223
1603044900000|2020-10-18 18:15:00|3515.45|3477.45|3515.29|3477.29|3517.32|3479.32|3515.29|3477.29|249
1603045200000|2020-10-18 18:20:00|3515.25|3477.25|3514.64|3476.64|3515.25|3477.25|3513.47|3475.47|239
1603045500000|2020-10-18 18:25:00|3514.56|3476.56|3514.16|3476.16|3514.83|3476.83|3513.59|3475.59|236
1603045800000|2020-10-18 18:30:00|3514.12|3476.12|3512.92|3474.92|3515.12|3477.12|3512.92|3474.92|224
1603046100000|2020-10-18 18:35:00|3512.96|3474.96|3511.44|3473.44|3512.96|3474.96|3511.43|3473.43|202
1603046400000|2020-10-18 18:40:00|3511.42|3473.42|3510.73|3472.73|3511.44|3473.44|3510.58|3472.58|230
1603046700000|2020-10-18 18:45:00|3510.77|3472.77|3510.36|3472.36|3512.16|3474.16|3510.27|3472.27|246
1603047000000|2020-10-18 18:50:00|3510.34|3472.34|3510.67|3472.67|3511.29|3473.29|3509.73|3471.73|235
1603047300000|2020-10-18 18:55:00|3510.63|3472.63|3508.05|3470.05|3510.64|3472.64|3508.03|3470.03|229
1603047600000|2020-10-18 19:00:00|3507.98|3469.98|3507.67|3469.67|3507.99|3469.99|3507|3469|215
1603047900000|2020-10-18 19:05:00|3507.65|3469.65|3507.73|3469.73|3508.94|3470.94|3507.5|3469.5|215
1603048200000|2020-10-18 19:10:00|3507.72|3469.72|3507.69|3469.69|3508.13|3470.13|3507.33|3469.33|217
1603048500000|2020-10-18 19:15:00|3507.68|3469.68|3508.68|3470.68|3508.69|3470.69|3507.45|3469.45|218
1603048800000|2020-10-18 19:20:00|3508.69|3470.69|3507.72|3469.72|3508.91|3470.91|3507.46|3469.46|228
1603049100000|2020-10-18 19:25:00|3507.76|3469.76|3508.14|3470.14|3508.74|3470.74|3507.76|3469.76|201
1603049400000|2020-10-18 19:30:00|3508.1|3470.1|3505.3|3467.3|3508.1|3470.1|3504.61|3466.61|230
1603049700000|2020-10-18 19:35:00|3505.29|3467.29|3505.85|3467.85|3506.87|3468.87|3504.96|3466.96|235
1603050000000|2020-10-18 19:40:00|3505.86|3467.86|3505.89|3467.89|3506.22|3468.22|3505.07|3467.07|235
1603050300000|2020-10-18 19:45:00|3505.94|3467.94|3506.31|3468.31|3506.4|3468.4|3505.09|3467.09|223
1603050600000|2020-10-18 19:50:00|3506.3|3468.3|3505.72|3467.72|3506.72|3468.72|3505.56|3467.56|222
1603050900000|2020-10-18 19:55:00|3505.7|3467.7|3504.62|3466.62|3505.79|3467.79|3504.62|3466.62|210
1603051200000|2020-10-18 20:00:00|3504.67|3466.67|3503.27|3465.27|3504.77|3466.77|3503.13|3465.13|231
1603051500000|2020-10-18 20:05:00|3503.33|3465.33|3501.74|3463.74|3504.32|3466.32|3501.55|3463.55|251
1603051800000|2020-10-18 20:10:00|3501.75|3463.75|3502.98|3464.98|3502.98|3464.98|3501.16|3463.16|232
1603052100000|2020-10-18 20:15:00|3503|3465|3501.67|3463.67|3503.07|3465.07|3501.42|3463.42|221
1603052400000|2020-10-18 20:20:00|3501.66|3463.66|3501.82|3463.82|3502.29|3464.29|3501.37|3463.37|218
1603052700000|2020-10-18 20:25:00|3501.83|3463.83|3502.23|3464.23|3502.23|3464.23|3499.04|3461.04|239
1603053000000|2020-10-18 20:30:00|3502.19|3464.19|3506.57|3468.57|3506.57|3468.57|3502.19|3464.19|248
1603053300000|2020-10-18 20:35:00|3506.58|3468.58|3506.15|3468.15|3506.87|3468.87|3505.88|3467.88|222
1603053600000|2020-10-18 20:40:00|3506.17|3468.17|3506.11|3468.11|3507.04|3469.04|3505.82|3467.82|236
1603053900000|2020-10-18 20:45:00|3506.1|3468.1|3507.04|3469.04|3507.26|3469.26|3505.96|3467.96|226
1603054200000|2020-10-18 20:50:00|3507.02|3469.02|3507.73|3469.73|3507.73|3469.73|3506.65|3468.65|223
1603054500000|2020-10-18 20:55:00|3507.74|3469.74|3506.9|3468.9|3507.78|3469.78|3506.87|3468.87|214
1603054800000|2020-10-18 21:00:00|3506.94|3468.94|3505.94|3467.94|3506.99|3468.99|3505.44|3467.44|216
1603055100000|2020-10-18 21:05:00|3505.96|3467.96|3505.77|3467.77|3506.36|3468.36|3505.19|3467.19|238
1603055400000|2020-10-18 21:10:00|3505.83|3467.83|3506.69|3468.69|3506.79|3468.79|3505.83|3467.83|242
1603055700000|2020-10-18 21:15:00|3506.7|3468.7|3505.92|3467.92|3506.9|3468.9|3505.9|3467.9|236
1603056000000|2020-10-18 21:20:00|3505.93|3467.93|3506.03|3468.03|3506.09|3468.09|3504.87|3466.87|243
1603056300000|2020-10-18 21:25:00|3506.07|3468.07|3506.97|3468.97|3507.13|3469.13|3505.99|3467.99|251
1603056600000|2020-10-18 21:30:00|3507|3469|3507.32|3469.32|3507.69|3469.69|3506.97|3468.97|254
1603056900000|2020-10-18 21:35:00|3507.29|3469.29|3510.15|3472.15|3510.23|3472.23|3507.27|3469.27|245
1603057200000|2020-10-18 21:40:00|3510.12|3472.12|3509.78|3471.78|3511.11|3473.11|3509.67|3471.67|222
1603057500000|2020-10-18 21:45:00|3509.79|3471.79|3507.76|3469.76|3509.86|3471.86|3507.67|3469.67|248
1603057800000|2020-10-18 21:50:00|3507.79|3469.79|3508.7|3470.7|3508.75|3470.75|3507.32|3469.32|236
1603058100000|2020-10-18 21:55:00|3508.75|3470.75|3509.71|3471.71|3510.51|3472.51|3508.75|3470.75|245
1603058400000|2020-10-18 22:00:00|3509.62|3471.62|3510.16|3472.16|3510.16|3472.16|3508.3|3470.3|230
1603058700000|2020-10-18 22:05:00|3510.14|3472.14|3511.2|3473.2|3511.38|3473.38|3509.54|3471.54|226
1603059000000|2020-10-18 22:10:00|3511.22|3473.22|3511.69|3473.69|3512.15|3474.15|3511.19|3473.19|232
1603059300000|2020-10-18 22:15:00|3511.71|3473.71|3510.17|3472.17|3511.95|3473.95|3509.73|3471.73|260
1603059600000|2020-10-18 22:20:00|3510.15|3472.15|3509.85|3471.85|3510.46|3472.46|3508.62|3470.62|248
1603059900000|2020-10-18 22:25:00|3509.87|3471.87|3509.36|3471.36|3510.15|3472.15|3509.17|3471.17|203
1603060200000|2020-10-18 22:30:00|3509.34|3471.34|3508.18|3470.18|3509.51|3471.51|3506.33|3468.33|236
1603060500000|2020-10-18 22:35:00|3508.17|3470.17|3509.18|3471.18|3509.6|3471.6|3508.17|3470.17|216
1603060800000|2020-10-18 22:40:00|3509.24|3471.24|3510.49|3472.49|3510.99|3472.99|3509.19|3471.19|235
1603061100000|2020-10-18 22:45:00|3510.5|3472.5|3513.34|3475.34|3513.34|3475.34|3509.6|3471.6|236
1603061400000|2020-10-18 22:50:00|3513.43|3475.43|3512.66|3474.66|3515.88|3477.88|3512.65|3474.65|240
1603061700000|2020-10-18 22:55:00|3512.57|3474.57|3511.76|3473.76|3514.65|3476.65|3511.76|3473.76|251
1603062000000|2020-10-18 23:00:00|3511.77|3473.77|3516.87|3478.87|3516.94|3478.94|3510.99|3472.99|255
1603062300000|2020-10-18 23:05:00|3516.72|3478.72|3517.86|3479.86|3518.28|3480.28|3516.25|3478.25|258
1603062600000|2020-10-18 23:10:00|3517.84|3479.84|3518.43|3480.43|3519.03|3481.03|3517.38|3479.38|234
1603062900000|2020-10-18 23:15:00|3518.49|3480.49|3515.52|3477.52|3520.27|3482.27|3515.39|3477.39|246
1603063200000|2020-10-18 23:20:00|3515.48|3477.48|3515.11|3477.11|3515.8|3477.8|3514.44|3476.44|234
1603063500000|2020-10-18 23:25:00|3515.13|3477.13|3515.69|3477.69|3515.69|3477.69|3514.3|3476.3|242
1603063800000|2020-10-18 23:30:00|3515.88|3477.88|3514.23|3476.23|3516.43|3478.43|3514.17|3476.17|236
1603064100000|2020-10-18 23:35:00|3514.28|3476.28|3514.76|3476.76|3514.76|3476.76|3513.42|3475.42|222
1603064400000|2020-10-18 23:40:00|3514.78|3476.78|3517.9|3479.9|3518.24|3480.24|3514.42|3476.42|242
1603064700000|2020-10-18 23:45:00|3517.86|3479.86|3516.96|3478.96|3518.42|3480.42|3516.35|3478.35|245
1603065000000|2020-10-18 23:50:00|3516.95|3478.95|3519.69|3481.69|3519.72|3481.72|3516.95|3478.95|241
1603065300000|2020-10-18 23:55:00|3519.68|3481.68|3523.06|3485.06|3524.28|3486.28|3519.59|3481.59|262
1603065600000|2020-10-19 00:00:00|3523.27|3485.27|3527.05|3489.05|3531.74|3493.74|3523.02|3485.02|273
1603065900000|2020-10-19 00:05:00|3526.9|3488.9|3522.83|3484.83|3526.9|3488.9|3522.82|3484.82|268
1603066200000|2020-10-19 00:10:00|3522.85|3484.85|3517.4|3479.4|3523.12|3485.12|3515.89|3477.89|266
1603066500000|2020-10-19 00:15:00|3517.47|3479.47|3512.61|3474.61|3517.47|3479.47|3512.41|3474.41|260
1603066800000|2020-10-19 00:20:00|3512.62|3474.62|3510.36|3472.36|3512.98|3474.98|3510.36|3472.36|267
1603067100000|2020-10-19 00:25:00|3510.33|3472.33|3510.83|3472.83|3511.55|3473.55|3509.9|3471.9|245
1603067400000|2020-10-19 00:30:00|3510.84|3472.84|3509.46|3471.46|3511.31|3473.31|3509.19|3471.19|252
1603067700000|2020-10-19 00:35:00|3509.48|3471.48|3508.42|3470.42|3509.63|3471.63|3508.33|3470.33|237
1603068000000|2020-10-19 00:40:00|3508.39|3470.39|3508.28|3470.28|3508.53|3470.53|3506.77|3468.77|236
1603068300000|2020-10-19 00:45:00|3508.34|3470.34|3506.99|3468.99|3509.06|3471.06|3506.08|3468.08|254
1603068600000|2020-10-19 00:50:00|3507.02|3469.02|3498.3|3460.3|3507.39|3469.39|3497.32|3459.32|249
1603068900000|2020-10-19 00:55:00|3498.2|3460.2|3504.38|3466.38|3504.46|3466.46|3498.1|3460.1|263
1603069200000|2020-10-19 01:00:00|3504.44|3466.44|3505.86|3467.86|3505.86|3467.86|3503.16|3465.16|257
1603069500000|2020-10-19 01:05:00|3505.83|3467.83|3504.22|3466.22|3505.83|3467.83|3503.23|3465.23|249
1603069800000|2020-10-19 01:10:00|3504.2|3466.2|3505.09|3467.09|3505.15|3467.15|3503.67|3465.67|230
1603070100000|2020-10-19 01:15:00|3505.11|3467.11|3507.47|3469.47|3508.34|3470.34|3505.11|3467.11|244
1603070400000|2020-10-19 01:20:00|3507.39|3469.39|3506.79|3468.79|3507.39|3469.39|3505.78|3467.78|238
1603070700000|2020-10-19 01:25:00|3506.76|3468.76|3505.02|3467.02|3507.35|3469.35|3504.17|3466.17|246
1603071000000|2020-10-19 01:30:00|3505.01|3467.01|3504.73|3466.73|3506.3|3468.3|3504.52|3466.52|255
1603071300000|2020-10-19 01:35:00|3504.71|3466.71|3502.74|3464.74|3504.71|3466.71|3502.74|3464.74|240
1603071600000|2020-10-19 01:40:00|3502.71|3464.71|3501.73|3463.73|3503.35|3465.35|3501.19|3463.19|236
1603071900000|2020-10-19 01:45:00|3501.72|3463.72|3502.7|3464.7|3503.44|3465.44|3501.69|3463.69|229
1603072200000|2020-10-19 01:50:00|3502.68|3464.68|3502.84|3464.84|3503.39|3465.39|3502.47|3464.47|228
1603072500000|2020-10-19 01:55:00|3502.82|3464.82|3499.46|3461.46|3503.07|3465.07|3499.06|3461.06|252
1603072800000|2020-10-19 02:00:00|3499.49|3461.49|3503.52|3465.52|3504.09|3466.09|3499.11|3461.11|253
1603073100000|2020-10-19 02:05:00|3503.48|3465.48|3502.58|3464.58|3503.89|3465.89|3502.32|3464.32|228
1603073400000|2020-10-19 02:10:00|3502.6|3464.6|3504.21|3466.21|3504.28|3466.28|3502.6|3464.6|227
1603073700000|2020-10-19 02:15:00|3504.2|3466.2|3500.71|3462.71|3504.54|3466.54|3500.32|3462.32|226
1603074000000|2020-10-19 02:20:00|3500.69|3462.69|3497.88|3459.88|3500.69|3462.69|3497.33|3459.33|240
1603074300000|2020-10-19 02:25:00|3497.89|3459.89|3498.97|3460.97|3499.08|3461.08|3497.82|3459.82|216
1603074600000|2020-10-19 02:30:00|3498.96|3460.96|3496.82|3458.82|3498.96|3460.96|3496.29|3458.29|242
1603074900000|2020-10-19 02:35:00|3496.78|3458.78|3498.1|3460.1|3498.76|3460.76|3496.59|3458.59|241
1603075200000|2020-10-19 02:40:00|3498.16|3460.16|3500.28|3462.28|3500.46|3462.46|3498.16|3460.16|241
1603075500000|2020-10-19 02:45:00|3500.23|3462.23|3498.42|3460.42|3500.31|3462.31|3498.24|3460.24|239
1603075800000|2020-10-19 02:50:00|3498.41|3460.41|3502.48|3464.48|3502.48|3464.48|3498.14|3460.14|231
1603076100000|2020-10-19 02:55:00|3502.47|3464.47|3500.57|3462.57|3502.47|3464.47|3500.57|3462.57|211
1603076400000|2020-10-19 03:00:00|3500.63|3462.63|3502.24|3464.24|3502.6|3464.6|3500.63|3462.63|223
1603076700000|2020-10-19 03:05:00|3502.19|3464.19|3499.09|3461.09|3502.21|3464.21|3499.08|3461.08|231
1603077000000|2020-10-19 03:10:00|3499.07|3461.07|3496.05|3458.05|3499.11|3461.11|3495.94|3457.94|233
1603077300000|2020-10-19 03:15:00|3496.13|3458.13|3492.1|3454.1|3496.26|3458.26|3491.88|3453.88|257
1603077600000|2020-10-19 03:20:00|3492.09|3454.09|3485.05|3447.05|3492.42|3454.42|3484.89|3446.89|273
1603077900000|2020-10-19 03:25:00|3485.04|3447.04|3483.18|3445.18|3486.65|3448.65|3483.18|3445.18|253
1603078200000|2020-10-19 03:30:00|3483.15|3445.15|3484.1|3446.1|3485.5|3447.5|3482.17|3444.17|267
1603078500000|2020-10-19 03:35:00|3484.08|3446.08|3488.54|3450.54|3488.54|3450.54|3484.08|3446.08|246
1603078800000|2020-10-19 03:40:00|3488.63|3450.63|3486.64|3448.64|3489.17|3451.17|3486.64|3448.64|243
1603079100000|2020-10-19 03:45:00|3486.62|3448.62|3486.56|3448.56|3488.72|3450.72|3486.32|3448.32|240
1603079400000|2020-10-19 03:50:00|3486.55|3448.55|3484.88|3446.88|3486.62|3448.62|3484.44|3446.44|246
1603079700000|2020-10-19 03:55:00|3484.89|3446.89|3478.84|3440.84|3485.45|3447.45|3478.64|3440.64|270
1603080000000|2020-10-19 04:00:00|3478.81|3440.81|3483.17|3445.17|3483.92|3445.92|3477.48|3439.48|269
1603080300000|2020-10-19 04:05:00|3483.15|3445.15|3485.15|3447.15|3485.25|3447.25|3483.06|3445.06|232
1603080600000|2020-10-19 04:10:00|3485.14|3447.14|3487|3449|3487|3449|3485.14|3447.14|235
1603080900000|2020-10-19 04:15:00|3487.01|3449.01|3486.7|3448.7|3487.79|3449.79|3486.62|3448.62|215
1603081200000|2020-10-19 04:20:00|3486.71|3448.71|3484.55|3446.55|3486.85|3448.85|3484.32|3446.32|229
1603081500000|2020-10-19 04:25:00|3484.51|3446.51|3485.99|3447.99|3486.58|3448.58|3483.54|3445.54|243
1603081800000|2020-10-19 04:30:00|3486|3448|3485.34|3447.34|3486.2|3448.2|3484.79|3446.79|241
1603082100000|2020-10-19 04:35:00|3485.3|3447.3|3484.95|3446.95|3486|3448|3484.55|3446.55|231
1603082400000|2020-10-19 04:40:00|3484.91|3446.91|3487.76|3449.76|3488.22|3450.22|3484.81|3446.81|248
1603082700000|2020-10-19 04:45:00|3487.77|3449.77|3485.66|3447.66|3488.07|3450.07|3485.16|3447.16|245
1603083000000|2020-10-19 04:50:00|3485.64|3447.64|3486.4|3448.4|3487|3449|3485.64|3447.64|238
1603083300000|2020-10-19 04:55:00|3486.45|3448.45|3486.13|3448.13|3486.64|3448.64|3485.8|3447.8|188
1603083600000|2020-10-19 05:00:00|3486.1|3448.1|3489.5|3451.5|3489.5|3451.5|3486.1|3448.1|235
1603083900000|2020-10-19 05:05:00|3489.49|3451.49|3487.43|3449.43|3489.59|3451.59|3487.39|3449.39|209
1603084200000|2020-10-19 05:10:00|3487.42|3449.42|3485.04|3447.04|3487.42|3449.42|3484.73|3446.73|219
1603084500000|2020-10-19 05:15:00|3485.05|3447.05|3485.44|3447.44|3485.63|3447.63|3484.61|3446.61|223
1603084800000|2020-10-19 05:20:00|3485.49|3447.49|3485.38|3447.38|3485.9|3447.9|3484.62|3446.62|209
1603085100000|2020-10-19 05:25:00|3485.36|3447.36|3483.1|3445.1|3485.39|3447.39|3483.09|3445.09|207
1603085400000|2020-10-19 05:30:00|3483.13|3445.13|3481.33|3443.33|3483.36|3445.36|3481.33|3443.33|224
1603085700000|2020-10-19 05:35:00|3481.35|3443.35|3481.32|3443.32|3481.87|3443.87|3480.8|3442.8|224
1603086000000|2020-10-19 05:40:00|3481.3|3443.3|3480.89|3442.89|3481.67|3443.67|3480.1|3442.1|243
1603086300000|2020-10-19 05:45:00|3480.87|3442.87|3481.47|3443.47|3481.71|3443.71|3480.52|3442.52|219
1603086600000|2020-10-19 05:50:00|3481.43|3443.43|3484.81|3446.81|3484.81|3446.81|3481.43|3443.43|233
1603086900000|2020-10-19 05:55:00|3484.75|3446.75|3485.36|3447.36|3485.52|3447.52|3484.57|3446.57|229
1603087200000|2020-10-19 06:00:00|3485.41|3447.41|3485.53|3447.53|3485.6|3447.6|3484.3|3446.3|231
1603087500000|2020-10-19 06:05:00|3485.55|3447.55|3485.92|3447.92|3487.11|3449.11|3485.53|3447.53|239
1603087800000|2020-10-19 06:10:00|3485.91|3447.91|3483.08|3445.08|3485.97|3447.97|3482.94|3444.94|229
1603088100000|2020-10-19 06:15:00|3483.1|3445.1|3482.03|3444.03|3483.31|3445.31|3481.33|3443.33|242
1603088400000|2020-10-19 06:20:00|3482.01|3444.01|3482.17|3444.17|3482.2|3444.2|3480.81|3442.81|217
1603088700000|2020-10-19 06:25:00|3482.18|3444.18|3488.17|3450.17|3488.17|3450.17|3481.95|3443.95|240
1603089000000|2020-10-19 06:30:00|3488.24|3450.24|3487.82|3449.82|3488.42|3450.42|3486.7|3448.7|243
1603089300000|2020-10-19 06:35:00|3487.74|3449.74|3489.59|3451.59|3490.05|3452.05|3487.62|3449.62|229
1603089600000|2020-10-19 06:40:00|3489.63|3451.63|3495.27|3457.27|3495.27|3457.27|3489.63|3451.63|261
1603089900000|2020-10-19 06:45:00|3495.28|3457.28|3493.97|3455.97|3495.84|3457.84|3493.95|3455.95|224
1603090200000|2020-10-19 06:50:00|3493.94|3455.94|3494.13|3456.13|3494.26|3456.26|3493.47|3455.47|231
1603090500000|2020-10-19 06:55:00|3494.17|3456.17|3492.07|3454.07|3494.93|3456.93|3492.07|3454.07|228
1603090800000|2020-10-19 07:00:00|3492.05|3454.05|3493.19|3455.19|3494.98|3456.98|3491.34|3453.34|260
1603091100000|2020-10-19 07:05:00|3493.22|3455.22|3495.38|3457.38|3495.83|3457.83|3493.15|3455.15|231
1603091400000|2020-10-19 07:10:00|3495.43|3457.43|3493.35|3455.35|3495.43|3457.43|3493.02|3455.02|224
1603091700000|2020-10-19 07:15:00|3493.36|3455.36|3492.12|3454.12|3493.67|3455.67|3492.12|3454.12|213
1603092000000|2020-10-19 07:20:00|3492.19|3454.19|3490.95|3452.95|3492.26|3454.26|3490.66|3452.66|217
1603092300000|2020-10-19 07:25:00|3490.96|3452.96|3490.72|3452.72|3491.05|3453.05|3489.78|3451.78|233
1603092600000|2020-10-19 07:30:00|3490.7|3452.7|3489.36|3451.36|3490.86|3452.86|3489.32|3451.32|229
1603092900000|2020-10-19 07:35:00|3489.35|3451.35|3496.45|3458.45|3496.66|3458.66|3489.35|3451.35|245
1603093200000|2020-10-19 07:40:00|3496.4|3458.4|3496.59|3458.59|3496.63|3458.63|3495.1|3457.1|247
1603093500000|2020-10-19 07:45:00|3496.53|3458.53|3495.32|3457.32|3496.81|3458.81|3495.32|3457.32|239
1603093800000|2020-10-19 07:50:00|3495.33|3457.33|3494.94|3456.94|3495.54|3457.54|3494.81|3456.81|229
1603094100000|2020-10-19 07:55:00|3494.95|3456.95|3492.71|3454.71|3494.98|3456.98|3492.53|3454.53|221
1603094400000|2020-10-19 08:00:00|3492.72|3454.72|3491.84|3453.84|3493.26|3455.26|3491.84|3453.84|229
1603094700000|2020-10-19 08:05:00|3491.79|3453.79|3488.34|3450.34|3492.01|3454.01|3488.26|3450.26|245
1603095000000|2020-10-19 08:10:00|3488.33|3450.33|3492.77|3454.77|3492.8|3454.8|3488.21|3450.21|234
1603095300000|2020-10-19 08:15:00|3492.83|3454.83|3495.42|3457.42|3495.45|3457.45|3492.82|3454.82|224
1603095600000|2020-10-19 08:20:00|3495.43|3457.43|3495.74|3457.74|3495.9|3457.9|3494.96|3456.96|226
1603095900000|2020-10-19 08:25:00|3495.75|3457.75|3495.88|3457.88|3496.68|3458.68|3495.73|3457.73|229
1603096200000|2020-10-19 08:30:00|3495.83|3457.83|3494.74|3456.74|3495.83|3457.83|3494.45|3456.45|220
1603096500000|2020-10-19 08:35:00|3494.73|3456.73|3494.82|3456.82|3495.34|3457.34|3494.29|3456.29|217
1603096800000|2020-10-19 08:40:00|3494.83|3456.83|3495.66|3457.66|3495.82|3457.82|3494.83|3456.83|222
1603097100000|2020-10-19 08:45:00|3495.58|3457.58|3494.65|3456.65|3496.3|3458.3|3494.64|3456.64|228
1603097400000|2020-10-19 08:50:00|3494.69|3456.69|3494.67|3456.67|3496.09|3458.09|3494.67|3456.67|230
1603097700000|2020-10-19 08:55:00|3494.61|3456.61|3495.21|3457.21|3495.27|3457.27|3494.13|3456.13|213
1603098000000|2020-10-19 09:00:00|3495.3|3457.3|3497.21|3459.21|3497.24|3459.24|3494.39|3456.39|236
1603098300000|2020-10-19 09:05:00|3497.14|3459.14|3499.2|3461.2|3499.24|3461.24|3496.77|3458.77|228
1603098600000|2020-10-19 09:10:00|3499.19|3461.19|3500.45|3462.45|3500.64|3462.64|3498.93|3460.93|238
1603098900000|2020-10-19 09:15:00|3500.48|3462.48|3499.5|3461.5|3502.28|3464.28|3499.25|3461.25|247
1603099200000|2020-10-19 09:20:00|3499.49|3461.49|3497.28|3459.28|3499.52|3461.52|3497.28|3459.28|249
1603099500000|2020-10-19 09:25:00|3497.32|3459.32|3496.19|3458.19|3497.77|3459.77|3495.63|3457.63|230
1603099800000|2020-10-19 09:30:00|3496.18|3458.18|3497.71|3459.71|3497.9|3459.9|3495.91|3457.91|227
1603100100000|2020-10-19 09:35:00|3497.69|3459.69|3500.75|3462.75|3500.75|3462.75|3497.12|3459.12|245
1603100400000|2020-10-19 09:40:00|3500.99|3462.99|3503.52|3465.52|3503.54|3465.54|3500.92|3462.92|233
1603100700000|2020-10-19 09:45:00|3503.55|3465.55|3510.81|3472.81|3510.99|3472.99|3503.54|3465.54|267
1603101000000|2020-10-19 09:50:00|3510.8|3472.8|3508.22|3470.22|3511.13|3473.13|3507.72|3469.72|265
1603101300000|2020-10-19 09:55:00|3508.23|3470.23|3509.03|3471.03|3509.03|3471.03|3507.84|3469.84|233
1603101600000|2020-10-19 10:00:00|3509.24|3471.24|3513.93|3475.93|3514.09|3476.09|3509.24|3471.24|251
1603101900000|2020-10-19 10:05:00|3513.97|3475.97|3511.25|3473.25|3514.05|3476.05|3511.14|3473.14|226
1603102200000|2020-10-19 10:10:00|3511.28|3473.28|3509.28|3471.28|3511.31|3473.31|3509.1|3471.1|214
1603102500000|2020-10-19 10:15:00|3509.29|3471.29|3510.4|3472.4|3511.04|3473.04|3509.29|3471.29|238
1603102800000|2020-10-19 10:20:00|3510.37|3472.37|3509.1|3471.1|3511.17|3473.17|3508.96|3470.96|220
1603103100000|2020-10-19 10:25:00|3509.07|3471.07|3508.44|3470.44|3509.41|3471.41|3508.4|3470.4|227
1603103400000|2020-10-19 10:30:00|3508.51|3470.51|3506.25|3468.25|3508.72|3470.72|3506.25|3468.25|219
1603103700000|2020-10-19 10:35:00|3506.29|3468.29|3506.52|3468.52|3506.58|3468.58|3505.49|3467.49|229
1603104000000|2020-10-19 10:40:00|3506.51|3468.51|3511.49|3473.49|3511.49|3473.49|3506.39|3468.39|243
1603104300000|2020-10-19 10:45:00|3511.44|3473.44|3509.77|3471.77|3512.14|3474.14|3509.7|3471.7|240
1603104600000|2020-10-19 10:50:00|3509.71|3471.71|3508.74|3470.74|3509.9|3471.9|3507.52|3469.52|227
1603104900000|2020-10-19 10:55:00|3508.76|3470.76|3511.23|3473.23|3511.24|3473.24|3507.34|3469.34|236
1603105200000|2020-10-19 11:00:00|3511.26|3473.26|3513.27|3475.27|3514.07|3476.07|3511.26|3473.26|229
1603105500000|2020-10-19 11:05:00|3513.28|3475.28|3514.48|3476.48|3514.55|3476.55|3511.45|3473.45|249
1603105800000|2020-10-19 11:10:00|3514.53|3476.53|3515.02|3477.02|3516|3478|3513.77|3475.77|234
1603106100000|2020-10-19 11:15:00|3515.03|3477.03|3516.52|3478.52|3516.68|3478.68|3515.01|3477.01|232
1603106400000|2020-10-19 11:20:00|3516.46|3478.46|3512.18|3474.18|3516.46|3478.46|3512.18|3474.18|235
1603106700000|2020-10-19 11:25:00|3512.17|3474.17|3516.26|3478.26|3516.26|3478.26|3512.14|3474.14|219
1603107000000|2020-10-19 11:30:00|3516.28|3478.28|3520.51|3482.51|3520.52|3482.52|3516.28|3478.28|237
1603107300000|2020-10-19 11:35:00|3520.56|3482.56|3518.21|3480.21|3524.62|3486.62|3517.84|3479.84|272
1603107600000|2020-10-19 11:40:00|3518.22|3480.22|3520.32|3482.32|3520.59|3482.59|3517.74|3479.74|256
1603107900000|2020-10-19 11:45:00|3520.22|3482.22|3519.02|3481.02|3523.68|3485.68|3519.02|3481.02|263
1603108200000|2020-10-19 11:50:00|3518.98|3480.98|3519.67|3481.67|3519.72|3481.72|3517.99|3479.99|251
1603108500000|2020-10-19 11:55:00|3519.68|3481.68|3513.64|3475.64|3519.94|3481.94|3513.64|3475.64|248
1603108800000|2020-10-19 12:00:00|3513.08|3475.08|3513.49|3475.49|3515.27|3477.27|3512.11|3474.11|266
1603109100000|2020-10-19 12:05:00|3513.48|3475.48|3514.48|3476.48|3515.03|3477.03|3512.93|3474.93|257
1603109400000|2020-10-19 12:10:00|3514.58|3476.58|3517.56|3479.56|3517.56|3479.56|3514.58|3476.58|240
1603109700000|2020-10-19 12:15:00|3517.57|3479.57|3519.61|3481.61|3519.74|3481.74|3517.52|3479.52|236
1603110000000|2020-10-19 12:20:00|3519.62|3481.62|3523.65|3485.65|3524.16|3486.16|3519.49|3481.49|253
1603110300000|2020-10-19 12:25:00|3523.69|3485.69|3523.37|3485.37|3524.75|3486.75|3522.74|3484.74|258
1603110600000|2020-10-19 12:30:00|3523.46|3485.46|3523.64|3485.64|3526.53|3488.53|3523.46|3485.46|268
1603110900000|2020-10-19 12:35:00|3523.61|3485.61|3526.3|3488.3|3526.38|3488.38|3522.75|3484.75|251
1603111200000|2020-10-19 12:40:00|3526.27|3488.27|3523.77|3485.77|3526.53|3488.53|3523.77|3485.77|255
1603111500000|2020-10-19 12:45:00|3523.62|3485.62|3520.32|3482.32|3523.62|3485.62|3520.22|3482.22|247
1603111800000|2020-10-19 12:50:00|3520.21|3482.21|3520.92|3482.92|3522.59|3484.59|3519.81|3481.81|249
1603112100000|2020-10-19 12:55:00|3520.88|3482.88|3521.6|3483.6|3521.94|3483.94|3520.51|3482.51|240
1603112400000|2020-10-19 13:00:00|3521.63|3483.63|3537.57|3499.57|3542.27|3504.27|3521.6|3483.6|264
1603112700000|2020-10-19 13:05:00|3537.43|3499.43|3534.39|3496.39|3541.64|3503.64|3533.96|3495.96|282
1603113000000|2020-10-19 13:10:00|3534.29|3496.29|3537.76|3499.76|3542.46|3504.46|3533.16|3495.16|287
1603113300000|2020-10-19 13:15:00|3537.77|3499.77|3543.99|3505.99|3543.99|3505.99|3537.57|3499.57|274
1603113600000|2020-10-19 13:20:00|3544.02|3506.02|3547.31|3509.31|3548.97|3510.97|3543.93|3505.93|278
1603113900000|2020-10-19 13:25:00|3547.02|3509.02|3553.16|3515.16|3556.19|3518.19|3546.46|3508.46|279
1603114200000|2020-10-19 13:30:00|3553.24|3515.24|3547.95|3509.95|3555.91|3517.91|3547.57|3509.57|283
1603114500000|2020-10-19 13:35:00|3547.93|3509.93|3549.94|3511.94|3552.31|3514.31|3547.93|3509.93|281
1603114800000|2020-10-19 13:40:00|3549.96|3511.96|3553.1|3515.1|3553.1|3515.1|3548.29|3510.29|275
1603115100000|2020-10-19 13:45:00|3553.08|3515.08|3553.45|3515.45|3556.61|3518.61|3553.08|3515.08|268
1603115400000|2020-10-19 13:50:00|3553.53|3515.53|3554.08|3516.08|3556.27|3518.27|3552.78|3514.78|267
1603115700000|2020-10-19 13:55:00|3553.93|3515.93|3549.42|3511.42|3554.23|3516.23|3549.42|3511.42|265
1603116000000|2020-10-19 14:00:00|3549.4|3511.4|3555.16|3517.16|3556.36|3518.36|3549.27|3511.27|271
1603116300000|2020-10-19 14:05:00|3555.17|3517.17|3545.67|3507.67|3555.42|3517.42|3545.67|3507.67|271
1603116600000|2020-10-19 14:10:00|3545.49|3507.49|3539.7|3501.7|3547.63|3509.63|3536.46|3498.46|287
1603116900000|2020-10-19 14:15:00|3539.62|3501.62|3545.21|3507.21|3545.21|3507.21|3539.62|3501.62|274
1603117200000|2020-10-19 14:20:00|3545.2|3507.2|3545.7|3507.7|3547.46|3509.46|3545.06|3507.06|275
1603117500000|2020-10-19 14:25:00|3545.64|3507.64|3546.92|3508.92|3546.92|3508.92|3543.95|3505.95|275
1603117800000|2020-10-19 14:30:00|3546.96|3508.96|3545.94|3507.94|3549.35|3511.35|3545.93|3507.93|251
1603118100000|2020-10-19 14:35:00|3545.75|3507.75|3544.42|3506.42|3545.75|3507.75|3541.6|3503.6|269
1603118400000|2020-10-19 14:40:00|3544.35|3506.35|3541.79|3503.79|3545.78|3507.78|3541.75|3503.75|254
1603118700000|2020-10-19 14:45:00|3541.52|3503.52|3543.34|3505.34|3544.5|3506.5|3539.29|3501.29|267
1603119000000|2020-10-19 14:50:00|3543.37|3505.37|3541.4|3503.4|3543.43|3505.43|3540.88|3502.88|261
1603119300000|2020-10-19 14:55:00|3541.38|3503.38|3543.85|3505.85|3544.25|3506.25|3540.04|3502.04|251
1603119600000|2020-10-19 15:00:00|3543.84|3505.84|3543.42|3505.42|3546.56|3508.56|3540.53|3502.53|277
1603119900000|2020-10-19 15:05:00|3543.41|3505.41|3545.88|3507.88|3545.88|3507.88|3542.23|3504.23|267
1603120200000|2020-10-19 15:10:00|3545.9|3507.9|3547.35|3509.35|3547.95|3509.95|3545.44|3507.44|247
1603120500000|2020-10-19 15:15:00|3547.34|3509.34|3554.3|3516.3|3557.57|3519.57|3546.98|3508.98|268
1603120800000|2020-10-19 15:20:00|3554.17|3516.17|3551.06|3513.06|3554.17|3516.17|3549.83|3511.83|276
1603121100000|2020-10-19 15:25:00|3551.11|3513.11|3550.48|3512.48|3551.74|3513.74|3549.97|3511.97|268
1603121400000|2020-10-19 15:30:00|3550.49|3512.49|3550.6|3512.6|3550.86|3512.86|3548.94|3510.94|262
1603121700000|2020-10-19 15:35:00|3550.71|3512.71|3554.43|3516.43|3555.73|3517.73|3550.67|3512.67|274
1603122000000|2020-10-19 15:40:00|3554.49|3516.49|3560.89|3522.89|3565.82|3527.82|3554.43|3516.43|287
1603122300000|2020-10-19 15:45:00|3561.04|3523.04|3573.41|3535.41|3574.35|3536.35|3561.04|3523.04|289
1603122600000|2020-10-19 15:50:00|3573.47|3535.47|3575.04|3537.04|3577.34|3539.34|3572.68|3534.68|287
1603122900000|2020-10-19 15:55:00|3575.01|3537.01|3574.49|3536.49|3575.73|3537.73|3572.21|3534.21|279
1603123200000|2020-10-19 16:00:00|3574.51|3536.51|3576.45|3538.45|3580.82|3542.82|3568.68|3530.68|289
1603123500000|2020-10-19 16:05:00|3576.41|3538.41|3571.6|3533.6|3576.41|3538.41|3571.58|3533.58|276
1603123800000|2020-10-19 16:10:00|3571.53|3533.53|3572.28|3534.28|3574.83|3536.83|3571.24|3533.24|265
1603124100000|2020-10-19 16:15:00|3572.19|3534.19|3575.08|3537.08|3575.08|3537.08|3571.84|3533.84|272
1603124400000|2020-10-19 16:20:00|3575.07|3537.07|3571.74|3533.74|3576.55|3538.55|3571.74|3533.74|278
1603124700000|2020-10-19 16:25:00|3571.75|3533.75|3571.69|3533.69|3573.77|3535.77|3571.32|3533.32|269
1603125000000|2020-10-19 16:30:00|3571.67|3533.67|3569.1|3531.1|3572.46|3534.46|3569.1|3531.1|263
1603125300000|2020-10-19 16:35:00|3569.14|3531.14|3572.37|3534.37|3572.75|3534.75|3569.14|3531.14|266
1603125600000|2020-10-19 16:40:00|3572.48|3534.48|3571.37|3533.37|3573.26|3535.26|3570.24|3532.24|259
1603125900000|2020-10-19 16:45:00|3571.35|3533.35|3572.97|3534.97|3573.09|3535.09|3571.04|3533.04|231
1603126200000|2020-10-19 16:50:00|3572.96|3534.96|3572.12|3534.12|3575.02|3537.02|3571.68|3533.68|252
1603126500000|2020-10-19 16:55:00|3572.08|3534.08|3572.09|3534.09|3572.53|3534.53|3570.8|3532.8|260
1603126800000|2020-10-19 17:00:00|3572.05|3534.05|3570.25|3532.25|3574.84|3536.84|3570.24|3532.24|265
1603127100000|2020-10-19 17:05:00|3570.26|3532.26|3570.46|3532.46|3572.07|3534.07|3569.79|3531.79|256
1603127400000|2020-10-19 17:10:00|3570.3|3532.3|3567.14|3529.14|3570.7|3532.7|3564.97|3526.97|270
1603127700000|2020-10-19 17:15:00|3567.24|3529.24|3567.92|3529.92|3568.14|3530.14|3567.08|3529.08|248
1603128000000|2020-10-19 17:20:00|3567.9|3529.9|3569.19|3531.19|3570.74|3532.74|3567.8|3529.8|258
1603128300000|2020-10-19 17:25:00|3569.29|3531.29|3568.13|3530.13|3569.34|3531.34|3568.09|3530.09|248
1603128600000|2020-10-19 17:30:00|3568.06|3530.06|3567.31|3529.31|3569.99|3531.99|3567.24|3529.24|256
1603128900000|2020-10-19 17:35:00|3567.28|3529.28|3565.43|3527.43|3567.28|3529.28|3565.17|3527.17|253
1603129200000|2020-10-19 17:40:00|3565.44|3527.44|3564.28|3526.28|3566.34|3528.34|3564.02|3526.02|257
1603129500000|2020-10-19 17:45:00|3564.25|3526.25|3562.55|3524.55|3565.4|3527.4|3561.95|3523.95|267
1603129800000|2020-10-19 17:50:00|3562.49|3524.49|3559.71|3521.71|3562.92|3524.92|3559.52|3521.52|254
1603130100000|2020-10-19 17:55:00|3559.77|3521.77|3557.41|3519.41|3559.78|3521.78|3557.41|3519.41|244
1603130400000|2020-10-19 18:00:00|3557.45|3519.45|3559.71|3521.71|3559.74|3521.74|3557.45|3519.45|257
1603130700000|2020-10-19 18:05:00|3559.75|3521.75|3561.78|3523.78|3562|3524|3559.37|3521.37|260
1603131000000|2020-10-19 18:10:00|3561.79|3523.79|3562.67|3524.67|3562.99|3524.99|3560.97|3522.97|258
1603131300000|2020-10-19 18:15:00|3562.66|3524.66|3563.06|3525.06|3563.64|3525.64|3562.48|3524.48|248
1603131600000|2020-10-19 18:20:00|3563.24|3525.24|3563.3|3525.3|3564.01|3526.01|3562.83|3524.83|249
1603131900000|2020-10-19 18:25:00|3563.31|3525.31|3561.2|3523.2|3563.73|3525.73|3561.19|3523.19|244
1603132200000|2020-10-19 18:30:00|3561.19|3523.19|3559.15|3521.15|3561.46|3523.46|3559.09|3521.09|254
1603132500000|2020-10-19 18:35:00|3559.18|3521.18|3556.19|3518.19|3559.67|3521.67|3556.19|3518.19|240
1603132800000|2020-10-19 18:40:00|3556.21|3518.21|3548.76|3510.76|3556.35|3518.35|3546.05|3508.05|263
1603133100000|2020-10-19 18:45:00|3548.82|3510.82|3546.49|3508.49|3548.82|3510.82|3543.78|3505.78|272
1603133400000|2020-10-19 18:50:00|3546.5|3508.5|3543.72|3505.72|3546.5|3508.5|3542.61|3504.61|270
1603133700000|2020-10-19 18:55:00|3543.77|3505.77|3541.23|3503.23|3546.66|3508.66|3541.23|3503.23|273
1603134000000|2020-10-19 19:00:00|3541.06|3503.06|3540.18|3502.18|3541.59|3503.59|3539.72|3501.72|271
1603134300000|2020-10-19 19:05:00|3540.27|3502.27|3544.19|3506.19|3544.3|3506.3|3540.17|3502.17|255
1603134600000|2020-10-19 19:10:00|3544.22|3506.22|3544.83|3506.83|3545.79|3507.79|3543.92|3505.92|273
1603134900000|2020-10-19 19:15:00|3544.71|3506.71|3541.38|3503.38|3544.72|3506.72|3541.3|3503.3|262
1603135200000|2020-10-19 19:20:00|3541.4|3503.4|3542.61|3504.61|3544.25|3506.25|3541.32|3503.32|255
1603135500000|2020-10-19 19:25:00|3542.67|3504.67|3546.38|3508.38|3546.41|3508.41|3540.16|3502.16|259
1603135800000|2020-10-19 19:30:00|3546.43|3508.43|3547.65|3509.65|3548.01|3510.01|3546.43|3508.43|259
1603136100000|2020-10-19 19:35:00|3547.59|3509.59|3546.51|3508.51|3547.59|3509.59|3544.56|3506.56|265
1603136400000|2020-10-19 19:40:00|3546.45|3508.45|3543.7|3505.7|3546.45|3508.45|3543.63|3505.63|251
1603136700000|2020-10-19 19:45:00|3543.86|3505.86|3545.54|3507.54|3545.85|3507.85|3543.86|3505.86|243
1603137000000|2020-10-19 19:50:00|3545.6|3507.6|3542.82|3504.82|3545.92|3507.92|3542.82|3504.82|259
1603137300000|2020-10-19 19:55:00|3542.69|3504.69|3545.45|3507.45|3545.45|3507.45|3542.5|3504.5|240
1603137600000|2020-10-19 20:00:00|3545.51|3507.51|3544.4|3506.4|3547.4|3509.4|3543.19|3505.19|245
1603137900000|2020-10-19 20:05:00|3544.42|3506.42|3539.43|3501.43|3545.18|3507.18|3539.43|3501.43|255
1603138200000|2020-10-19 20:10:00|3539.39|3501.39|3539.75|3501.75|3540.72|3502.72|3539.22|3501.22|247
1603138500000|2020-10-19 20:15:00|3539.74|3501.74|3541.14|3503.14|3541.2|3503.2|3537.73|3499.73|250
1603138800000|2020-10-19 20:20:00|3541.17|3503.17|3544.05|3506.05|3544.13|3506.13|3541.1|3503.1|255
1603139100000|2020-10-19 20:25:00|3544.06|3506.06|3543.79|3505.79|3544.53|3506.53|3543.33|3505.33|235
1603139400000|2020-10-19 20:30:00|3543.8|3505.8|3545.72|3507.72|3546.19|3508.19|3543.79|3505.79|236
1603139700000|2020-10-19 20:35:00|3545.69|3507.69|3546.22|3508.22|3546.22|3508.22|3544.25|3506.25|252
1603140000000|2020-10-19 20:40:00|3546.2|3508.2|3549.75|3511.75|3549.75|3511.75|3546.11|3508.11|248
1603140300000|2020-10-19 20:45:00|3549.76|3511.76|3549.48|3511.48|3551.13|3513.13|3549.48|3511.48|242
1603140600000|2020-10-19 20:50:00|3549.41|3511.41|3550.86|3512.86|3550.88|3512.88|3548.89|3510.89|252
1603140900000|2020-10-19 20:55:00|3550.84|3512.84|3550.56|3512.56|3551.82|3513.82|3550.56|3512.56|242
1603141200000|2020-10-19 21:00:00|3550.59|3512.59|3548.91|3510.91|3550.59|3512.59|3548.5|3510.5|240
1603141500000|2020-10-19 21:05:00|3548.9|3510.9|3544.22|3506.22|3548.9|3510.9|3544.05|3506.05|256
1603141800000|2020-10-19 21:10:00|3544.25|3506.25|3549.11|3511.11|3549.11|3511.11|3544.25|3506.25|240
1603142100000|2020-10-19 21:15:00|3549.17|3511.17|3552.84|3514.84|3552.85|3514.85|3549.15|3511.15|257
1603142400000|2020-10-19 21:20:00|3552.83|3514.83|3554.15|3516.15|3554.72|3516.72|3552.59|3514.59|255
1603142700000|2020-10-19 21:25:00|3554.09|3516.09|3549.78|3511.78|3554.89|3516.89|3549.77|3511.77|252
1603143000000|2020-10-19 21:30:00|3549.73|3511.73|3552.13|3514.13|3552.13|3514.13|3548.86|3510.86|266
1603143300000|2020-10-19 21:35:00|3552.25|3514.25|3552.74|3514.74|3553.26|3515.26|3552.25|3514.25|245
1603143600000|2020-10-19 21:40:00|3552.78|3514.78|3551.05|3513.05|3552.89|3514.89|3550.87|3512.87|254
1603143900000|2020-10-19 21:45:00|3551|3513|3554.83|3516.83|3554.92|3516.92|3551|3513|269
1603144200000|2020-10-19 21:50:00|3554.8|3516.8|3552.28|3514.28|3554.8|3516.8|3552.28|3514.28|240
1603144500000|2020-10-19 21:55:00|3552.27|3514.27|3551.88|3513.88|3552.36|3514.36|3550.55|3512.55|272
1603144800000|2020-10-19 22:00:00|3551.87|3513.87|3548.46|3510.46|3552.41|3514.41|3547.5|3509.5|266
1603145100000|2020-10-19 22:05:00|3548.45|3510.45|3540.71|3502.71|3548.76|3510.76|3538.2|3500.2|261
1603145400000|2020-10-19 22:10:00|3540.79|3502.79|3543.97|3505.97|3544.8|3506.8|3539.58|3501.58|269
1603145700000|2020-10-19 22:15:00|3543.99|3505.99|3546.22|3508.22|3547.66|3509.66|3543.96|3505.96|267
1603146000000|2020-10-19 22:20:00|3546.21|3508.21|3547.91|3509.91|3549.14|3511.14|3545.66|3507.66|259
1603146300000|2020-10-19 22:25:00|3547.92|3509.92|3549.64|3511.64|3549.64|3511.64|3546.5|3508.5|260
1603146600000|2020-10-19 22:30:00|3549.63|3511.63|3552.08|3514.08|3552.34|3514.34|3549.53|3511.53|243
1603146900000|2020-10-19 22:35:00|3552.11|3514.11|3550.32|3512.32|3553.6|3515.6|3550.32|3512.32|254
1603147200000|2020-10-19 22:40:00|3550.35|3512.35|3554.75|3516.75|3555.14|3517.14|3550.33|3512.33|255
1603147500000|2020-10-19 22:45:00|3554.56|3516.56|3549.54|3511.54|3554.67|3516.67|3549.5|3511.5|261
1603147800000|2020-10-19 22:50:00|3549.53|3511.53|3550.26|3512.26|3550.69|3512.69|3548.88|3510.88|247
1603148100000|2020-10-19 22:55:00|3550.27|3512.27|3546.44|3508.44|3550.27|3512.27|3546.43|3508.43|263
1603148400000|2020-10-19 23:00:00|3546.45|3508.45|3548.84|3510.84|3548.84|3510.84|3546.33|3508.33|233
1603148700000|2020-10-19 23:05:00|3548.89|3510.89|3546.04|3508.04|3549.7|3511.7|3545.3|3507.3|245
1603149000000|2020-10-19 23:10:00|3546.07|3508.07|3541.82|3503.82|3546.34|3508.34|3541.71|3503.71|247
1603149300000|2020-10-19 23:15:00|3541.77|3503.77|3540.63|3502.63|3543.23|3505.23|3538.51|3500.51|258
1603149600000|2020-10-19 23:20:00|3540.66|3502.66|3538.28|3500.28|3540.66|3502.66|3537.79|3499.79|256
1603149900000|2020-10-19 23:25:00|3538.27|3500.27|3542.37|3504.37|3542.37|3504.37|3538.07|3500.07|246
1603150200000|2020-10-19 23:30:00|3542.38|3504.38|3542.99|3504.99|3542.99|3504.99|3541.92|3503.92|243
1603150500000|2020-10-19 23:35:00|3542.98|3504.98|3545.27|3507.27|3546.6|3508.6|3542.9|3504.9|252
1603150800000|2020-10-19 23:40:00|3545.31|3507.31|3542.59|3504.59|3545.53|3507.53|3542.59|3504.59|239
1603151100000|2020-10-19 23:45:00|3542.58|3504.58|3544.1|3506.1|3544.2|3506.2|3542.37|3504.37|233
1603151400000|2020-10-19 23:50:00|3544.08|3506.08|3545.77|3507.77|3546.35|3508.35|3544.08|3506.08|235
1603151700000|2020-10-19 23:55:00|3545.72|3507.72|3544.92|3506.92|3545.72|3507.72|3543.97|3505.97|261
1603152000000|2020-10-20 00:00:00|3544.98|3506.98|3542.86|3504.86|3545.59|3507.59|3542.85|3504.85|270
1603152300000|2020-10-20 00:05:00|3542.72|3504.72|3535.96|3497.96|3542.75|3504.75|3535.92|3497.92|275
1603152600000|2020-10-20 00:10:00|3535.87|3497.87|3537.72|3499.72|3537.78|3499.78|3535.17|3497.17|245
1603152900000|2020-10-20 00:15:00|3537.76|3499.76|3536.08|3498.08|3538.2|3500.2|3535.21|3497.21|256
1603153200000|2020-10-20 00:20:00|3536.16|3498.16|3533.62|3495.62|3536.3|3498.3|3533|3495|242
1603153500000|2020-10-20 00:25:00|3533.64|3495.64|3538.91|3500.91|3539.04|3501.04|3533.62|3495.62|254
1603153800000|2020-10-20 00:30:00|3538.93|3500.93|3539.59|3501.59|3540.43|3502.43|3538.61|3500.61|251
1603154100000|2020-10-20 00:35:00|3539.61|3501.61|3537.51|3499.51|3540.24|3502.24|3537.21|3499.21|248
1603154400000|2020-10-20 00:40:00|3537.53|3499.53|3534.61|3496.61|3537.56|3499.56|3534.08|3496.08|226
1603154700000|2020-10-20 00:45:00|3534.63|3496.63|3531.63|3493.63|3534.99|3496.99|3531.63|3493.63|257
1603155000000|2020-10-20 00:50:00|3531.58|3493.58|3533.5|3495.5|3533.5|3495.5|3530.74|3492.74|246
1603155300000|2020-10-20 00:55:00|3533.81|3495.81|3537.08|3499.08|3537.11|3499.11|3533.74|3495.74|240
1603155600000|2020-10-20 01:00:00|3537.07|3499.07|3538.99|3500.99|3539.01|3501.01|3536.53|3498.53|254
1603155900000|2020-10-20 01:05:00|3538.98|3500.98|3541.68|3503.68|3541.96|3503.96|3538.98|3500.98|241
1603156200000|2020-10-20 01:10:00|3541.71|3503.71|3542.44|3504.44|3543.2|3505.2|3541.68|3503.68|247
1603156500000|2020-10-20 01:15:00|3542.48|3504.48|3539.18|3501.18|3542.48|3504.48|3539.17|3501.17|247
1603156800000|2020-10-20 01:20:00|3539.15|3501.15|3538.98|3500.98|3540.06|3502.06|3537.83|3499.83|244
1603157100000|2020-10-20 01:25:00|3538.94|3500.94|3534.01|3496.01|3538.94|3500.94|3534.01|3496.01|257
1603157400000|2020-10-20 01:30:00|3533.98|3495.98|3532.58|3494.58|3534.62|3496.62|3531.84|3493.84|252
1603157700000|2020-10-20 01:35:00|3532.57|3494.57|3535.85|3497.85|3536.2|3498.2|3531.57|3493.57|246
1603158000000|2020-10-20 01:40:00|3535.81|3497.81|3533.3|3495.3|3535.81|3497.81|3532.56|3494.56|256
1603158300000|2020-10-20 01:45:00|3533.32|3495.32|3532.98|3494.98|3535.51|3497.51|3532.77|3494.77|238
1603158600000|2020-10-20 01:50:00|3532.99|3494.99|3533.87|3495.87|3533.94|3495.94|3531.57|3493.57|261
1603158900000|2020-10-20 01:55:00|3533.93|3495.93|3533.09|3495.09|3534.5|3496.5|3530.12|3492.12|249
1603159200000|2020-10-20 02:00:00|3533.06|3495.06|3536.78|3498.78|3536.9|3498.9|3532.16|3494.16|266
1603159500000|2020-10-20 02:05:00|3536.82|3498.82|3537.69|3499.69|3537.81|3499.81|3536.75|3498.75|246
1603159800000|2020-10-20 02:10:00|3537.76|3499.76|3537.89|3499.89|3539.2|3501.2|3537.55|3499.55|243
1603160100000|2020-10-20 02:15:00|3537.92|3499.92|3539.14|3501.14|3539.19|3501.19|3537.36|3499.36|248
1603160400000|2020-10-20 02:20:00|3539.09|3501.09|3540.13|3502.13|3540.78|3502.78|3538.29|3500.29|261
1603160700000|2020-10-20 02:25:00|3540.16|3502.16|3539.41|3501.41|3540.46|3502.46|3538.91|3500.91|224
1603161000000|2020-10-20 02:30:00|3539.42|3501.42|3537.82|3499.82|3539.42|3501.42|3537.72|3499.72|227
1603161300000|2020-10-20 02:35:00|3537.81|3499.81|3538.27|3500.27|3538.35|3500.35|3537.27|3499.27|225
1603161600000|2020-10-20 02:40:00|3538.26|3500.26|3537.74|3499.74|3538.28|3500.28|3537.49|3499.49|228
1603161900000|2020-10-20 02:45:00|3537.71|3499.71|3540.64|3502.64|3540.66|3502.66|3537.7|3499.7|251
1603162200000|2020-10-20 02:50:00|3540.65|3502.65|3539.72|3501.72|3540.75|3502.75|3539.13|3501.13|231
1603162500000|2020-10-20 02:55:00|3539.69|3501.69|3538.96|3500.96|3540.72|3502.72|3538.76|3500.76|237
1603162800000|2020-10-20 03:00:00|3538.87|3500.87|3538.51|3500.51|3538.88|3500.88|3535.22|3497.22|255
1603163100000|2020-10-20 03:05:00|3538.57|3500.57|3539.37|3501.37|3539.37|3501.37|3537.97|3499.97|226
1603163400000|2020-10-20 03:10:00|3539.44|3501.44|3544.04|3506.04|3545.28|3507.28|3539.42|3501.42|267
1603163700000|2020-10-20 03:15:00|3543.85|3505.85|3541.13|3503.13|3543.87|3505.87|3541.02|3503.02|262
1603164000000|2020-10-20 03:20:00|3541.11|3503.11|3540.93|3502.93|3541.21|3503.21|3539.12|3501.12|268
1603164300000|2020-10-20 03:25:00|3540.9|3502.9|3539.52|3501.52|3540.94|3502.94|3539.25|3501.25|257
1603164600000|2020-10-20 03:30:00|3539.53|3501.53|3544.35|3506.35|3544.43|3506.43|3539.35|3501.35|243
1603164900000|2020-10-20 03:35:00|3544.34|3506.34|3551.48|3513.48|3551.48|3513.48|3544.34|3506.34|275
1603165200000|2020-10-20 03:40:00|3551.58|3513.58|3554.5|3516.5|3554.5|3516.5|3550.63|3512.63|261
1603165500000|2020-10-20 03:45:00|3554.99|3516.99|3558.47|3520.47|3559.83|3521.83|3554.99|3516.99|279
1603165800000|2020-10-20 03:50:00|3558.48|3520.48|3555.87|3517.87|3559.55|3521.55|3555.77|3517.77|270
1603166100000|2020-10-20 03:55:00|3555.89|3517.89|3553.69|3515.69|3555.91|3517.91|3553.4|3515.4|259
1603166400000|2020-10-20 04:00:00|3553.72|3515.72|3550.04|3512.04|3553.89|3515.89|3550.04|3512.04|265
1603166700000|2020-10-20 04:05:00|3550.03|3512.03|3549.3|3511.3|3550.08|3512.08|3547.99|3509.99|238
1603167000000|2020-10-20 04:10:00|3549.31|3511.31|3548.81|3510.81|3549.31|3511.31|3546.66|3508.66|245
1603167300000|2020-10-20 04:15:00|3548.84|3510.84|3552.5|3514.5|3552.53|3514.53|3548.79|3510.79|248
1603167600000|2020-10-20 04:20:00|3552.51|3514.51|3552.64|3514.64|3553.46|3515.46|3550.86|3512.86|258
1603167900000|2020-10-20 04:25:00|3552.65|3514.65|3555.39|3517.39|3555.42|3517.42|3552.55|3514.55|260
1603168200000|2020-10-20 04:30:00|3555.33|3517.33|3549.72|3511.72|3555.39|3517.39|3549.54|3511.54|252
1603168500000|2020-10-20 04:35:00|3549.73|3511.73|3549.44|3511.44|3549.84|3511.84|3548.82|3510.82|222
1603168800000|2020-10-20 04:40:00|3549.49|3511.49|3549.83|3511.83|3550.16|3512.16|3548.73|3510.73|230
1603169100000|2020-10-20 04:45:00|3549.78|3511.78|3547.52|3509.52|3550|3512|3547.31|3509.31|242
1603169400000|2020-10-20 04:50:00|3547.5|3509.5|3542.53|3504.53|3547.73|3509.73|3540.99|3502.99|268
1603169700000|2020-10-20 04:55:00|3542.54|3504.54|3536.86|3498.86|3542.54|3504.54|3536.65|3498.65|268
1603170000000|2020-10-20 05:00:00|3536.85|3498.85|3536.48|3498.48|3536.9|3498.9|3532.18|3494.18|256
1603170300000|2020-10-20 05:05:00|3536.52|3498.52|3539.93|3501.93|3541.22|3503.22|3536.52|3498.52|253
1603170600000|2020-10-20 05:10:00|3539.97|3501.97|3540.88|3502.88|3540.94|3502.94|3539.56|3501.56|247
1603170900000|2020-10-20 05:15:00|3540.86|3502.86|3535.54|3497.54|3540.86|3502.86|3535.45|3497.45|256
1603171200000|2020-10-20 05:20:00|3535.53|3497.53|3539.48|3501.48|3539.48|3501.48|3535.21|3497.21|253
1603171500000|2020-10-20 05:25:00|3539.45|3501.45|3541.8|3503.8|3541.86|3503.86|3538.06|3500.06|264
1603171800000|2020-10-20 05:30:00|3541.82|3503.82|3540.18|3502.18|3542.2|3504.2|3540.11|3502.11|266
1603172100000|2020-10-20 05:35:00|3540.13|3502.13|3537.26|3499.26|3540.13|3502.13|3537.26|3499.26|247
1603172400000|2020-10-20 05:40:00|3537.27|3499.27|3539.18|3501.18|3540.23|3502.23|3535.86|3497.86|254
1603172700000|2020-10-20 05:45:00|3539.13|3501.13|3535.88|3497.88|3539.13|3501.13|3534.8|3496.8|255
1603173000000|2020-10-20 05:50:00|3535.92|3497.92|3539.02|3501.02|3539.02|3501.02|3535.92|3497.92|248
1603173300000|2020-10-20 05:55:00|3539.05|3501.05|3540.77|3502.77|3541.32|3503.32|3539.01|3501.01|264
1603173600000|2020-10-20 06:00:00|3540.78|3502.78|3535.53|3497.53|3540.78|3502.78|3535.02|3497.02|256
1603173900000|2020-10-20 06:05:00|3535.56|3497.56|3538.36|3500.36|3538.78|3500.78|3535.5|3497.5|258
1603174200000|2020-10-20 06:10:00|3538.35|3500.35|3539.78|3501.78|3540.64|3502.64|3538.24|3500.24|251
1603174500000|2020-10-20 06:15:00|3539.79|3501.79|3539.68|3501.68|3540.94|3502.94|3539.68|3501.68|263
1603174800000|2020-10-20 06:20:00|3539.79|3501.79|3541.05|3503.05|3542.31|3504.31|3539.12|3501.12|256
1603175100000|2020-10-20 06:25:00|3541.02|3503.02|3543.23|3505.23|3543.25|3505.25|3540.55|3502.55|248
1603175400000|2020-10-20 06:30:00|3543.25|3505.25|3545.87|3507.87|3545.89|3507.89|3543.23|3505.23|258
1603175700000|2020-10-20 06:35:00|3545.94|3507.94|3549.24|3511.24|3549.5|3511.5|3545.89|3507.89|258
1603176000000|2020-10-20 06:40:00|3549.31|3511.31|3551.4|3513.4|3552.56|3514.56|3549.31|3511.31|254
1603176300000|2020-10-20 06:45:00|3551.36|3513.36|3545.58|3507.58|3551.43|3513.43|3545.47|3507.47|276
1603176600000|2020-10-20 06:50:00|3545.61|3507.61|3551.02|3513.02|3551.08|3513.08|3545.61|3507.61|251
1603176900000|2020-10-20 06:55:00|3551.01|3513.01|3549.62|3511.62|3553.07|3515.07|3549.6|3511.6|265
1603177200000|2020-10-20 07:00:00|3549.65|3511.65|3549.51|3511.51|3549.72|3511.72|3547.05|3509.05|231
1603177500000|2020-10-20 07:05:00|3549.55|3511.55|3548.81|3510.81|3550.04|3512.04|3547.89|3509.89|244
1603177800000|2020-10-20 07:10:00|3548.8|3510.8|3550.38|3512.38|3550.96|3512.96|3548.7|3510.7|250
1603178100000|2020-10-20 07:15:00|3550.44|3512.44|3549.34|3511.34|3550.49|3512.49|3548.77|3510.77|238
1603178400000|2020-10-20 07:20:00|3549.32|3511.32|3554.45|3516.45|3554.45|3516.45|3549.25|3511.25|262
1603178700000|2020-10-20 07:25:00|3554.4|3516.4|3557.44|3519.44|3561.58|3523.58|3554.34|3516.34|268
1603179000000|2020-10-20 07:30:00|3557.51|3519.51|3549.11|3511.11|3558.26|3520.26|3549.11|3511.11|268
1603179300000|2020-10-20 07:35:00|3548.91|3510.91|3541.93|3503.93|3549.16|3511.16|3541.29|3503.29|274
1603179600000|2020-10-20 07:40:00|3541.83|3503.83|3536.3|3498.3|3542.08|3504.08|3536.21|3498.21|262
1603179900000|2020-10-20 07:45:00|3536.22|3498.22|3532.93|3494.93|3536.22|3498.22|3531.32|3493.32|271
1603180200000|2020-10-20 07:50:00|3532.94|3494.94|3522.01|3484.01|3533.75|3495.75|3520.61|3482.61|283
1603180500000|2020-10-20 07:55:00|3521.99|3483.99|3522.44|3484.44|3523.4|3485.4|3512.77|3474.77|287
1603180800000|2020-10-20 08:00:00|3522.37|3484.37|3510.67|3472.67|3522.38|3484.38|3506.93|3468.93|292
1603181100000|2020-10-20 08:05:00|3510.64|3472.64|3517.87|3479.87|3519.15|3481.15|3510.4|3472.4|277
1603181400000|2020-10-20 08:10:00|3517.83|3479.83|3520.61|3482.61|3521.17|3483.17|3516.37|3478.37|272
1603181700000|2020-10-20 08:15:00|3520.58|3482.58|3520.6|3482.6|3520.8|3482.8|3518.52|3480.52|260
1603182000000|2020-10-20 08:20:00|3520.62|3482.62|3522.36|3484.36|3522.36|3484.36|3520.56|3482.56|271
1603182300000|2020-10-20 08:25:00|3522.29|3484.29|3520.34|3482.34|3522.71|3484.71|3519.79|3481.79|255
1603182600000|2020-10-20 08:30:00|3520.32|3482.32|3522.09|3484.09|3522.14|3484.14|3517.42|3479.42|267
1603182900000|2020-10-20 08:35:00|3522.05|3484.05|3522.24|3484.24|3522.33|3484.33|3520.85|3482.85|239
1603183200000|2020-10-20 08:40:00|3522.28|3484.28|3523.18|3485.18|3523.89|3485.89|3522.28|3484.28|244
1603183500000|2020-10-20 08:45:00|3523.13|3485.13|3524.08|3486.08|3524.64|3486.64|3522.83|3484.83|254
1603183800000|2020-10-20 08:50:00|3524.09|3486.09|3523.69|3485.69|3525.78|3487.78|3522.78|3484.78|254
1603184100000|2020-10-20 08:55:00|3523.59|3485.59|3520.97|3482.97|3523.65|3485.65|3520.57|3482.57|251
1603184400000|2020-10-20 09:00:00|3520.96|3482.96|3516.85|3478.85|3520.96|3482.96|3516.85|3478.85|268
1603184700000|2020-10-20 09:05:00|3516.89|3478.89|3518.44|3480.44|3519.91|3481.91|3516.68|3478.68|254
1603185000000|2020-10-20 09:10:00|3518.47|3480.47|3520.84|3482.84|3521|3483|3518.47|3480.47|252
1603185300000|2020-10-20 09:15:00|3520.9|3482.9|3523.96|3485.96|3524|3486|3520.76|3482.76|255
1603185600000|2020-10-20 09:20:00|3523.89|3485.89|3525.44|3487.44|3525.56|3487.56|3523.19|3485.19|243
1603185900000|2020-10-20 09:25:00|3525.5|3487.5|3526.74|3488.74|3526.96|3488.96|3525.43|3487.43|243
1603186200000|2020-10-20 09:30:00|3526.72|3488.72|3526.3|3488.3|3526.72|3488.72|3525.87|3487.87|247
1603186500000|2020-10-20 09:35:00|3526.37|3488.37|3527.83|3489.83|3527.83|3489.83|3526.17|3488.17|247
1603186800000|2020-10-20 09:40:00|3527.81|3489.81|3532.63|3494.63|3532.73|3494.73|3527.81|3489.81|261
1603187100000|2020-10-20 09:45:00|3532.54|3494.54|3536.87|3498.87|3537.16|3499.16|3532.12|3494.12|265
1603187400000|2020-10-20 09:50:00|3536.84|3498.84|3539.62|3501.62|3541.8|3503.8|3536.83|3498.83|266
1603187700000|2020-10-20 09:55:00|3539.56|3501.56|3535.45|3497.45|3539.56|3501.56|3535.44|3497.44|263
1603188000000|2020-10-20 10:00:00|3535.42|3497.42|3534.62|3496.62|3535.47|3497.47|3532.59|3494.59|258
1603188300000|2020-10-20 10:05:00|3534.65|3496.65|3531.89|3493.89|3535|3497|3531.83|3493.83|260
1603188600000|2020-10-20 10:10:00|3531.91|3493.91|3528.96|3490.96|3534.29|3496.29|3528.96|3490.96|267
1603188900000|2020-10-20 10:15:00|3528.94|3490.94|3528.12|3490.12|3529.05|3491.05|3528.04|3490.04|257
1603189200000|2020-10-20 10:20:00|3528.17|3490.17|3525.6|3487.6|3528.22|3490.22|3525.6|3487.6|253
1603189500000|2020-10-20 10:25:00|3525.56|3487.56|3527.26|3489.26|3528.31|3490.31|3524.82|3486.82|255
1603189800000|2020-10-20 10:30:00|3527.24|3489.24|3531.14|3493.14|3532.08|3494.08|3527.15|3489.15|263
1603190100000|2020-10-20 10:35:00|3531.11|3493.11|3533.23|3495.23|3534.51|3496.51|3531.11|3493.11|262
1603190400000|2020-10-20 10:40:00|3533.25|3495.25|3536.98|3498.98|3539.02|3501.02|3533.22|3495.22|262
1603190700000|2020-10-20 10:45:00|3536.71|3498.71|3532.71|3494.71|3536.86|3498.86|3532.23|3494.23|268
1603191000000|2020-10-20 10:50:00|3532.69|3494.69|3538.99|3500.99|3538.99|3500.99|3532.35|3494.35|271
1603191300000|2020-10-20 10:55:00|3539.01|3501.01|3537.87|3499.87|3539.19|3501.19|3534.81|3496.81|281
1603191600000|2020-10-20 11:00:00|3538|3500|3546.15|3508.15|3548.48|3510.48|3536.19|3498.19|286
1603191900000|2020-10-20 11:05:00|3546.16|3508.16|3543.7|3505.7|3549.08|3511.08|3541.18|3503.18|291
1603192200000|2020-10-20 11:10:00|3543.72|3505.72|3547.66|3509.66|3549.25|3511.25|3543.72|3505.72|276
1603192500000|2020-10-20 11:15:00|3547.62|3509.62|3540.87|3502.87|3547.79|3509.79|3540.53|3502.53|279
1603192800000|2020-10-20 11:20:00|3540.85|3502.85|3534.91|3496.91|3541|3503|3534.31|3496.31|273
1603193100000|2020-10-20 11:25:00|3534.83|3496.83|3506.97|3468.97|3535.16|3497.16|3486.42|3448.42|296
1603193400000|2020-10-20 11:30:00|3506.84|3468.84|3494.22|3456.22|3506.84|3468.84|3494.02|3456.02|291
1603193700000|2020-10-20 11:35:00|3494.05|3456.05|3492.54|3454.54|3497.95|3459.95|3492.54|3454.54|288
1603194000000|2020-10-20 11:40:00|3492.4|3454.4|3497.83|3459.83|3500.62|3462.62|3492.4|3454.4|278
1603194300000|2020-10-20 11:45:00|3498.04|3460.04|3493.31|3455.31|3498.05|3460.05|3488.62|3450.62|290
1603194600000|2020-10-20 11:50:00|3493.4|3455.4|3487.99|3449.99|3494.08|3456.08|3487.7|3449.7|283
1603194900000|2020-10-20 11:55:00|3488.01|3450.01|3486.01|3448.01|3488.66|3450.66|3484.68|3446.68|271
1603195200000|2020-10-20 12:00:00|3486.13|3448.13|3490.3|3452.3|3491.05|3453.05|3481.1|3443.1|287
1603195500000|2020-10-20 12:05:00|3490.23|3452.23|3494.85|3456.85|3494.85|3456.85|3490.23|3452.23|266
1603195800000|2020-10-20 12:10:00|3495.05|3457.05|3500.24|3462.24|3500.64|3462.64|3495.01|3457.01|274
1603196100000|2020-10-20 12:15:00|3500.23|3462.23|3499.72|3461.72|3503.42|3465.42|3499.32|3461.32|281
1603196400000|2020-10-20 12:20:00|3499.71|3461.71|3499.88|3461.88|3502.43|3464.43|3499.55|3461.55|277
1603196700000|2020-10-20 12:25:00|3499.78|3461.78|3503.95|3465.95|3505.4|3467.4|3499.1|3461.1|289
1603197000000|2020-10-20 12:30:00|3503.99|3465.99|3498.68|3460.68|3504.77|3466.77|3498.68|3460.68|266
1603197300000|2020-10-20 12:35:00|3498.66|3460.66|3503.03|3465.03|3504.52|3466.52|3498.09|3460.09|281
1603197600000|2020-10-20 12:40:00|3503.02|3465.02|3506.52|3468.52|3506.57|3468.57|3503.02|3465.02|271
1603197900000|2020-10-20 12:45:00|3506.48|3468.48|3502.8|3464.8|3506.82|3468.82|3502.76|3464.76|275
1603198200000|2020-10-20 12:50:00|3502.81|3464.81|3505.87|3467.87|3506.52|3468.52|3501.06|3463.06|270
1603198500000|2020-10-20 12:55:00|3506|3468|3503.54|3465.54|3507.24|3469.24|3503.47|3465.47|273
1603198800000|2020-10-20 13:00:00|3503.55|3465.55|3497.62|3459.62|3505.66|3467.66|3494.66|3456.66|283
1603199100000|2020-10-20 13:05:00|3497.56|3459.56|3497.96|3459.96|3498.76|3460.76|3495.68|3457.68|273
1603199400000|2020-10-20 13:10:00|3498.02|3460.02|3489.59|3451.59|3498.35|3460.35|3489.18|3451.18|274
1603199700000|2020-10-20 13:15:00|3489.7|3451.7|3486.42|3448.42|3492.73|3454.73|3486.42|3448.42|274
1603200000000|2020-10-20 13:20:00|3486.17|3448.17|3484.92|3446.92|3487.44|3449.44|3479.31|3441.31|291
1603200300000|2020-10-20 13:25:00|3484.9|3446.9|3489.24|3451.24|3490.8|3452.8|3484.48|3446.48|270
1603200600000|2020-10-20 13:30:00|3489.29|3451.29|3493.05|3455.05|3493.7|3455.7|3483.31|3445.31|283
1603200900000|2020-10-20 13:35:00|3493.21|3455.21|3493.26|3455.26|3494.82|3456.82|3491.9|3453.9|277
1603201200000|2020-10-20 13:40:00|3493.3|3455.3|3495.72|3457.72|3497.09|3459.09|3492.86|3454.86|282
1603201500000|2020-10-20 13:45:00|3495.73|3457.73|3497.54|3459.54|3498.15|3460.15|3495.05|3457.05|269
1603201800000|2020-10-20 13:50:00|3497.48|3459.48|3497.61|3459.61|3499.36|3461.36|3496.39|3458.39|268
1603202100000|2020-10-20 13:55:00|3497.59|3459.59|3505.42|3467.42|3509.11|3471.11|3497.45|3459.45|278
1603202400000|2020-10-20 14:00:00|3505.5|3467.5|3504.78|3466.78|3506.53|3468.53|3501.51|3463.51|290
1603202700000|2020-10-20 14:05:00|3504.8|3466.8|3500.88|3462.88|3505.41|3467.41|3500.26|3462.26|269
1603203000000|2020-10-20 14:10:00|3500.93|3462.93|3504.81|3466.81|3504.82|3466.82|3497.77|3459.77|272
1603203300000|2020-10-20 14:15:00|3504.83|3466.83|3510.81|3472.81|3512.52|3474.52|3504.83|3466.83|274
1603203600000|2020-10-20 14:20:00|3510.53|3472.53|3507.01|3469.01|3511.31|3473.31|3506.76|3468.76|285
1603203900000|2020-10-20 14:25:00|3507.16|3469.16|3502.83|3464.83|3507.34|3469.34|3501.24|3463.24|280
1603204200000|2020-10-20 14:30:00|3502.85|3464.85|3505.62|3467.62|3507.16|3469.16|3502.85|3464.85|272
1603204500000|2020-10-20 14:35:00|3505.66|3467.66|3502.22|3464.22|3506.47|3468.47|3500.18|3462.18|279
1603204800000|2020-10-20 14:40:00|3502.16|3464.16|3504.16|3466.16|3505.96|3467.96|3501.86|3463.86|275
1603205100000|2020-10-20 14:45:00|3504.12|3466.12|3507.73|3469.73|3507.73|3469.73|3502.13|3464.13|267
1603205400000|2020-10-20 14:50:00|3507.67|3469.67|3506.33|3468.33|3508.69|3470.69|3504.5|3466.5|266
1603205700000|2020-10-20 14:55:00|3506.34|3468.34|3502.96|3464.96|3506.4|3468.4|3502.91|3464.91|273
1603206000000|2020-10-20 15:00:00|3502.83|3464.83|3497.22|3459.22|3502.83|3464.83|3495.57|3457.57|279
1603206300000|2020-10-20 15:05:00|3497.28|3459.28|3500.79|3462.79|3500.82|3462.82|3495.7|3457.7|285
1603206600000|2020-10-20 15:10:00|3500.81|3462.81|3509.53|3471.53|3509.91|3471.91|3500.68|3462.68|281
1603206900000|2020-10-20 15:15:00|3509.52|3471.52|3510.05|3472.05|3513.53|3475.53|3508.57|3470.57|286
1603207200000|2020-10-20 15:20:00|3510.03|3472.03|3516.15|3478.15|3516.15|3478.15|3506.32|3468.32|279
1603207500000|2020-10-20 15:25:00|3516.16|3478.16|3518.24|3480.24|3519.48|3481.48|3516.16|3478.16|268
1603207800000|2020-10-20 15:30:00|3517.97|3479.97|3519.16|3481.16|3521.01|3483.01|3516.1|3478.1|278
1603208100000|2020-10-20 15:35:00|3518.92|3480.92|3517.64|3479.64|3519.22|3481.22|3514.81|3476.81|280
1603208400000|2020-10-20 15:40:00|3517.73|3479.73|3515.6|3477.6|3518.45|3480.45|3512.8|3474.8|272
1603208700000|2020-10-20 15:45:00|3515.61|3477.61|3514.14|3476.14|3516.77|3478.77|3513.51|3475.51|262
1603209000000|2020-10-20 15:50:00|3514.22|3476.22|3504.48|3466.48|3517.51|3479.51|3504.24|3466.24|287
1603209300000|2020-10-20 15:55:00|3504.18|3466.18|3506.6|3468.6|3506.6|3468.6|3500.88|3462.88|280
1603209600000|2020-10-20 16:00:00|3506.52|3468.52|3503.14|3465.14|3506.52|3468.52|3501.41|3463.41|284
1603209900000|2020-10-20 16:05:00|3503.15|3465.15|3515.44|3477.44|3517.21|3479.21|3502.6|3464.6|281
1603210200000|2020-10-20 16:10:00|3515.43|3477.43|3514.61|3476.61|3515.52|3477.52|3511.81|3473.81|285
1603210500000|2020-10-20 16:15:00|3514.5|3476.5|3508.56|3470.56|3515.82|3477.82|3508.56|3470.56|273
1603210800000|2020-10-20 16:20:00|3508.43|3470.43|3506.48|3468.48|3510.24|3472.24|3506.41|3468.41|275
1603211100000|2020-10-20 16:25:00|3506.54|3468.54|3499.27|3461.27|3506.54|3468.54|3499.27|3461.27|283
1603211400000|2020-10-20 16:30:00|3499.28|3461.28|3504.09|3466.09|3504.09|3466.09|3494|3456|277
1603211700000|2020-10-20 16:35:00|3504.17|3466.17|3508.14|3470.14|3508.31|3470.31|3504.08|3466.08|281
1603212000000|2020-10-20 16:40:00|3508.11|3470.11|3507.55|3469.55|3509.51|3471.51|3507.55|3469.55|279
1603212300000|2020-10-20 16:45:00|3507.61|3469.61|3504.88|3466.88|3509.71|3471.71|3504.72|3466.72|267
1603212600000|2020-10-20 16:50:00|3504.95|3466.95|3501.7|3463.7|3505.42|3467.42|3501.65|3463.65|271
1603212900000|2020-10-20 16:55:00|3501.73|3463.73|3505.4|3467.4|3506.44|3468.44|3501.45|3463.45|270
1603213200000|2020-10-20 17:00:00|3505.49|3467.49|3503.54|3465.54|3506.61|3468.61|3503.54|3465.54|275
1603213500000|2020-10-20 17:05:00|3503.55|3465.55|3503.62|3465.62|3504.34|3466.34|3502.95|3464.95|267
1603213800000|2020-10-20 17:10:00|3503.6|3465.6|3498.32|3460.32|3503.91|3465.91|3498.26|3460.26|285
1603214100000|2020-10-20 17:15:00|3498.18|3460.18|3500.08|3462.08|3503.32|3465.32|3498.09|3460.09|273
1603214400000|2020-10-20 17:20:00|3500.04|3462.04|3500.74|3462.74|3502.28|3464.28|3499.74|3461.74|257
1603214700000|2020-10-20 17:25:00|3500.69|3462.69|3499.9|3461.9|3501.28|3463.28|3499.71|3461.71|257
1603215000000|2020-10-20 17:30:00|3499.91|3461.91|3497.18|3459.18|3500.97|3462.97|3497.18|3459.18|255
1603215300000|2020-10-20 17:35:00|3497.21|3459.21|3494.72|3456.72|3497.21|3459.21|3493.27|3455.27|278
1603215600000|2020-10-20 17:40:00|3494.76|3456.76|3500.53|3462.53|3500.63|3462.63|3494.53|3456.53|275
1603215900000|2020-10-20 17:45:00|3500.44|3462.44|3504.81|3466.81|3510.95|3472.95|3500.39|3462.39|284
1603216200000|2020-10-20 17:50:00|3504.83|3466.83|3491.94|3453.94|3504.85|3466.85|3490.61|3452.61|282
1603216500000|2020-10-20 17:55:00|3492.19|3454.19|3489.86|3451.86|3493.74|3455.74|3487.64|3449.64|290
1603216800000|2020-10-20 18:00:00|3489.82|3451.82|3482.09|3444.09|3493.84|3455.84|3482.09|3444.09|286
1603217100000|2020-10-20 18:05:00|3482.19|3444.19|3479.46|3441.46|3483.88|3445.88|3479.44|3441.44|280
1603217400000|2020-10-20 18:10:00|3479.42|3441.42|3480.69|3442.69|3482.04|3444.04|3478.87|3440.87|283
1603217700000|2020-10-20 18:15:00|3480.76|3442.76|3480.45|3442.45|3482.09|3444.09|3477.25|3439.25|273
1603218000000|2020-10-20 18:20:00|3480.43|3442.43|3480.79|3442.79|3482.36|3444.36|3477.86|3439.86|280
1603218300000|2020-10-20 18:25:00|3480.86|3442.86|3483.45|3445.45|3483.53|3445.53|3480.13|3442.13|272
1603218600000|2020-10-20 18:30:00|3483.6|3445.6|3488.19|3450.19|3490.54|3452.54|3483.6|3445.6|280
1603218900000|2020-10-20 18:35:00|3488.21|3450.21|3487|3449|3488.35|3450.35|3486.34|3448.34|259
1603219200000|2020-10-20 18:40:00|3486.96|3448.96|3488.77|3450.77|3488.83|3450.83|3485.16|3447.16|266
1603219500000|2020-10-20 18:45:00|3488.83|3450.83|3490.64|3452.64|3492.85|3454.85|3488.83|3450.83|275
1603219800000|2020-10-20 18:50:00|3490.55|3452.55|3490.86|3452.86|3491.21|3453.21|3489.53|3451.53|258
1603220100000|2020-10-20 18:55:00|3490.87|3452.87|3491.41|3453.41|3491.44|3453.44|3490.52|3452.52|249
1603220400000|2020-10-20 19:00:00|3491.42|3453.42|3492.56|3454.56|3494.31|3456.31|3491.36|3453.36|261
1603220700000|2020-10-20 19:05:00|3492.51|3454.51|3480.2|3442.2|3492.51|3454.51|3480.2|3442.2|269
1603221000000|2020-10-20 19:10:00|3479.54|3441.54|3475.11|3437.11|3479.56|3441.56|3470.83|3432.83|286
1603221300000|2020-10-20 19:15:00|3474.92|3436.92|3474.95|3436.95|3477.06|3439.06|3473.32|3435.32|284
1603221600000|2020-10-20 19:20:00|3474.92|3436.92|3479.04|3441.04|3479.27|3441.27|3473.15|3435.15|280
1603221900000|2020-10-20 19:25:00|3479.02|3441.02|3482.03|3444.03|3482.44|3444.44|3478.2|3440.2|272
1603222200000|2020-10-20 19:30:00|3481.98|3443.98|3481.62|3443.62|3482.05|3444.05|3480.23|3442.23|271
1603222500000|2020-10-20 19:35:00|3481.64|3443.64|3479.41|3441.41|3481.64|3443.64|3478.77|3440.77|271
1603222800000|2020-10-20 19:40:00|3479.39|3441.39|3482.01|3444.01|3482.46|3444.46|3479.39|3441.39|272
1603223100000|2020-10-20 19:45:00|3481.96|3443.96|3479.11|3441.11|3481.96|3443.96|3478.84|3440.84|253
1603223400000|2020-10-20 19:50:00|3479.08|3441.08|3478.38|3440.38|3479.22|3441.22|3476.82|3438.82|269
1603223700000|2020-10-20 19:55:00|3478.37|3440.37|3476.66|3438.66|3478.37|3440.37|3475.38|3437.38|261
1603224000000|2020-10-20 20:00:00|3476.68|3438.68|3474.75|3436.75|3476.68|3438.68|3471.36|3433.36|272
1603224300000|2020-10-20 20:05:00|3474.71|3436.71|3475.44|3437.44|3476.3|3438.3|3474.26|3436.26|253
1603224600000|2020-10-20 20:10:00|3475.56|3437.56|3471.29|3433.29|3479.29|3441.29|3471.23|3433.23|272
1603224900000|2020-10-20 20:15:00|3471.26|3433.26|3474.54|3436.54|3476.61|3438.61|3471.01|3433.01|267
1603225200000|2020-10-20 20:20:00|3474.56|3436.56|3482.94|3444.94|3483.31|3445.31|3472.26|3434.26|276
1603225500000|2020-10-20 20:25:00|3482.84|3444.84|3483.53|3445.53|3486.39|3448.39|3482.84|3444.84|266
1603225800000|2020-10-20 20:30:00|3483.44|3445.44|3483.43|3445.43|3483.74|3445.74|3479.11|3441.11|280
1603226100000|2020-10-20 20:35:00|3483.52|3445.52|3482.16|3444.16|3484.16|3446.16|3481.16|3443.16|255
1603226400000|2020-10-20 20:40:00|3482.18|3444.18|3484.15|3446.15|3485.74|3447.74|3482.18|3444.18|258
1603226700000|2020-10-20 20:45:00|3484.13|3446.13|3484.79|3446.79|3484.9|3446.9|3481.41|3443.41|272
1603227000000|2020-10-20 20:50:00|3484.78|3446.78|3486.74|3448.74|3487.01|3449.01|3483.62|3445.62|265
1603227300000|2020-10-20 20:55:00|3486.71|3448.71|3487.77|3449.77|3488.88|3450.88|3486.71|3448.71|261
1603227600000|2020-10-20 21:00:00|3487.75|3449.75|3482.58|3444.58|3487.75|3449.75|3482.09|3444.09|271
1603227900000|2020-10-20 21:05:00|3482.81|3444.81|3483.13|3445.13|3484.82|3446.82|3482.17|3444.17|276
1603228200000|2020-10-20 21:10:00|3483.2|3445.2|3483.24|3445.24|3483.92|3445.92|3482.12|3444.12|251
1603228500000|2020-10-20 21:15:00|3483.36|3445.36|3487.59|3449.59|3487.59|3449.59|3483.26|3445.26|258
1603228800000|2020-10-20 21:20:00|3487.61|3449.61|3486.25|3448.25|3488.93|3450.93|3486.25|3448.25|266
1603229100000|2020-10-20 21:25:00|3486.22|3448.22|3485.68|3447.68|3486.85|3448.85|3485.62|3447.62|263
1603229400000|2020-10-20 21:30:00|3485.66|3447.66|3479.6|3441.6|3485.66|3447.66|3479.49|3441.49|270
1603229700000|2020-10-20 21:35:00|3479.65|3441.65|3477.76|3439.76|3479.66|3441.66|3477.41|3439.41|261
1603230000000|2020-10-20 21:40:00|3477.73|3439.73|3475.54|3437.54|3478.14|3440.14|3475.41|3437.41|270
1603230300000|2020-10-20 21:45:00|3475.49|3437.49|3476.42|3438.42|3476.43|3438.43|3474.87|3436.87|262
1603230600000|2020-10-20 21:50:00|3476.39|3438.39|3486.01|3448.01|3486.01|3448.01|3476.16|3438.16|269
1603230900000|2020-10-20 21:55:00|3486.05|3448.05|3490.04|3452.04|3490.07|3452.07|3484.64|3446.64|264
1603231200000|2020-10-20 22:00:00|3490.03|3452.03|3494.8|3456.8|3494.87|3456.87|3490.03|3452.03|263
1603231500000|2020-10-20 22:05:00|3495.22|3457.22|3497.84|3459.84|3497.86|3459.86|3492.78|3454.78|271
1603231800000|2020-10-20 22:10:00|3497.99|3459.99|3497.36|3459.36|3497.99|3459.99|3496.15|3458.15|270
1603232100000|2020-10-20 22:15:00|3497.34|3459.34|3496.73|3458.73|3499.39|3461.39|3496.09|3458.09|272
1603232400000|2020-10-20 22:20:00|3496.76|3458.76|3492.8|3454.8|3497.03|3459.03|3492.78|3454.78|254
1603232700000|2020-10-20 22:25:00|3492.81|3454.81|3488.6|3450.6|3493.05|3455.05|3488.56|3450.56|251
1603233000000|2020-10-20 22:30:00|3488.58|3450.58|3487.51|3449.51|3489.05|3451.05|3487.47|3449.47|244
1603233300000|2020-10-20 22:35:00|3487.6|3449.6|3485.53|3447.53|3487.63|3449.63|3484.92|3446.92|255
1603233600000|2020-10-20 22:40:00|3485.55|3447.55|3485.95|3447.95|3487.08|3449.08|3485.55|3447.55|247
1603233900000|2020-10-20 22:45:00|3485.96|3447.96|3489.82|3451.82|3489.82|3451.82|3485.81|3447.81|260
1603234200000|2020-10-20 22:50:00|3489.89|3451.89|3488.82|3450.82|3490.46|3452.46|3486.84|3448.84|246
1603234500000|2020-10-20 22:55:00|3488.86|3450.86|3493.51|3455.51|3493.51|3455.51|3488.72|3450.72|254
1603234800000|2020-10-20 23:00:00|3493.62|3455.62|3492.5|3454.5|3494.01|3456.01|3490.64|3452.64|269
1603235100000|2020-10-20 23:05:00|3492.32|3454.32|3493.44|3455.44|3493.44|3455.44|3491.49|3453.49|262
1603235400000|2020-10-20 23:10:00|3493.43|3455.43|3494.89|3456.89|3497.12|3459.12|3493.42|3455.42|246
1603235700000|2020-10-20 23:15:00|3494.82|3456.82|3493.42|3455.42|3495.07|3457.07|3492.52|3454.52|261
1603236000000|2020-10-20 23:20:00|3493.41|3455.41|3487.91|3449.91|3493.41|3455.41|3487.91|3449.91|252
1603236300000|2020-10-20 23:25:00|3487.84|3449.84|3486.73|3448.73|3488.11|3450.11|3486.33|3448.33|263
1603236600000|2020-10-20 23:30:00|3486.75|3448.75|3487.56|3449.56|3489.88|3451.88|3486.73|3448.73|242
1603236900000|2020-10-20 23:35:00|3487.57|3449.57|3481.3|3443.3|3487.6|3449.6|3481.3|3443.3|269
1603237200000|2020-10-20 23:40:00|3481.06|3443.06|3474.14|3436.14|3481.44|3443.44|3473.25|3435.25|281
1603237500000|2020-10-20 23:45:00|3474.13|3436.13|3479.91|3441.91|3480.27|3442.27|3474.01|3436.01|257
1603237800000|2020-10-20 23:50:00|3479.96|3441.96|3482.12|3444.12|3482.74|3444.74|3479.86|3441.86|258
1603238100000|2020-10-20 23:55:00|3482.15|3444.15|3482.84|3444.84|3483.62|3445.62|3480.21|3442.21|269
1603238400000|2020-10-21 00:00:00|3482.89|3444.89|3478.59|3440.59|3483.49|3445.49|3476.07|3438.07|283
1603238700000|2020-10-21 00:05:00|3478.53|3440.53|3479.18|3441.18|3479.18|3441.18|3476.46|3438.46|266
1603239000000|2020-10-21 00:10:00|3479.27|3441.27|3485.34|3447.34|3485.37|3447.37|3479.21|3441.21|272
1603239300000|2020-10-21 00:15:00|3485.32|3447.32|3490.25|3452.25|3490.25|3452.25|3485.26|3447.26|263
1603239600000|2020-10-21 00:20:00|3490.3|3452.3|3492.14|3454.14|3492.14|3454.14|3489.2|3451.2|260
1603239900000|2020-10-21 00:25:00|3492.06|3454.06|3496.37|3458.37|3498.15|3460.15|3492.06|3454.06|271
1603240200000|2020-10-21 00:30:00|3496.3|3458.3|3503.29|3465.29|3503.32|3465.32|3496.3|3458.3|263
1603240500000|2020-10-21 00:35:00|3503.31|3465.31|3505.56|3467.56|3506.12|3468.12|3503.21|3465.21|272
1603240800000|2020-10-21 00:40:00|3505.85|3467.85|3506.66|3468.66|3507.12|3469.12|3505.38|3467.38|271
1603241100000|2020-10-21 00:45:00|3506.23|3468.23|3506.38|3468.38|3507.11|3469.11|3505.82|3467.82|269
1603241400000|2020-10-21 00:50:00|3506.37|3468.37|3511.05|3473.05|3512.04|3474.04|3506.07|3468.07|275
1603241700000|2020-10-21 00:55:00|3511.06|3473.06|3511.93|3473.93|3512.54|3474.54|3509.84|3471.84|263
1603242000000|2020-10-21 01:00:00|3511.77|3473.77|3513.21|3475.21|3513.22|3475.22|3510.45|3472.45|280
1603242300000|2020-10-21 01:05:00|3513.14|3475.14|3509.78|3471.78|3513.19|3475.19|3508.91|3470.91|266
1603242600000|2020-10-21 01:10:00|3509.74|3471.74|3510.73|3472.73|3513.84|3475.84|3509.73|3471.73|271
1603242900000|2020-10-21 01:15:00|3510.88|3472.88|3511.1|3473.1|3514.46|3476.46|3510.46|3472.46|269
1603243200000|2020-10-21 01:20:00|3511.04|3473.04|3509.41|3471.41|3512.27|3474.27|3509.36|3471.36|268
1603243500000|2020-10-21 01:25:00|3509.43|3471.43|3513.4|3475.4|3513.58|3475.58|3509.43|3471.43|257
1603243800000|2020-10-21 01:30:00|3513.39|3475.39|3507.52|3469.52|3513.56|3475.56|3507.5|3469.5|273
1603244100000|2020-10-21 01:35:00|3507.51|3469.51|3505.12|3467.12|3507.67|3469.67|3504.08|3466.08|269
1603244400000|2020-10-21 01:40:00|3505.08|3467.08|3504.14|3466.14|3506.13|3468.13|3502.77|3464.77|275
1603244700000|2020-10-21 01:45:00|3504.19|3466.19|3508.16|3470.16|3508.23|3470.23|3504.19|3466.19|257
1603245000000|2020-10-21 01:50:00|3508.18|3470.18|3506.37|3468.37|3508.21|3470.21|3506.28|3468.28|257
1603245300000|2020-10-21 01:55:00|3506.35|3468.35|3509.62|3471.62|3510.32|3472.32|3505.03|3467.03|266
1603245600000|2020-10-21 02:00:00|3509.64|3471.64|3510.81|3472.81|3511.8|3473.8|3509.63|3471.63|263
1603245900000|2020-10-21 02:05:00|3510.8|3472.8|3509.44|3471.44|3510.81|3472.81|3506.83|3468.83|275
1603246200000|2020-10-21 02:10:00|3509.41|3471.41|3508.75|3470.75|3509.56|3471.56|3508.26|3470.26|268
1603246500000|2020-10-21 02:15:00|3508.68|3470.68|3511.18|3473.18|3511.18|3473.18|3508.11|3470.11|275
1603246800000|2020-10-21 02:20:00|3511.12|3473.12|3517.17|3479.17|3517.17|3479.17|3510.25|3472.25|264
1603247100000|2020-10-21 02:25:00|3517.22|3479.22|3520.9|3482.9|3520.9|3482.9|3517.15|3479.15|274
1603247400000|2020-10-21 02:30:00|3521.03|3483.03|3514.11|3476.11|3524.37|3486.37|3511.94|3473.94|294
1603247700000|2020-10-21 02:35:00|3514.06|3476.06|3512.32|3474.32|3514.24|3476.24|3511.83|3473.83|275
1603248000000|2020-10-21 02:40:00|3512.3|3474.3|3514.38|3476.38|3514.39|3476.39|3511.81|3473.81|270
1603248300000|2020-10-21 02:45:00|3514.26|3476.26|3514.9|3476.9|3515.89|3477.89|3513.25|3475.25|284
1603248600000|2020-10-21 02:50:00|3514.94|3476.94|3517.58|3479.58|3521.06|3483.06|3513.76|3475.76|276
1603248900000|2020-10-21 02:55:00|3517.62|3479.62|3521.3|3483.3|3522.55|3484.55|3515.75|3477.75|278
1603249200000|2020-10-21 03:00:00|3521.37|3483.37|3528.63|3490.63|3528.66|3490.66|3521.37|3483.37|286
1603249500000|2020-10-21 03:05:00|3528.87|3490.87|3542.59|3504.59|3542.59|3504.59|3528.87|3490.87|290
1603249800000|2020-10-21 03:10:00|3543.23|3505.23|3550.7|3512.7|3551.46|3513.46|3543.23|3505.23|293
1603250100000|2020-10-21 03:15:00|3550.69|3512.69|3559.55|3521.55|3563.28|3525.28|3549.35|3511.35|293
1603250400000|2020-10-21 03:20:00|3559.74|3521.74|3562.63|3524.63|3565.1|3527.1|3559.74|3521.74|296
1603250700000|2020-10-21 03:25:00|3562.62|3524.62|3570.58|3532.58|3570.71|3532.71|3559.78|3521.78|286
1603251000000|2020-10-21 03:30:00|3570.53|3532.53|3570.72|3532.72|3571.58|3533.58|3563.73|3525.73|291
1603251300000|2020-10-21 03:35:00|3570.62|3532.62|3577.65|3539.65|3581.32|3543.32|3570.57|3532.57|283
1603251600000|2020-10-21 03:40:00|3577.69|3539.69|3580.29|3542.29|3580.51|3542.51|3571.14|3533.14|282
1603251900000|2020-10-21 03:45:00|3580.2|3542.2|3573.44|3535.44|3581.4|3543.4|3571.87|3533.87|287
1603252200000|2020-10-21 03:50:00|3573.55|3535.55|3582.16|3544.16|3582.24|3544.24|3573.53|3535.53|280
1603252500000|2020-10-21 03:55:00|3582.21|3544.21|3576.63|3538.63|3582.32|3544.32|3575.52|3537.52|286
1603252800000|2020-10-21 04:00:00|3576.64|3538.64|3582.5|3544.5|3582.52|3544.52|3575.55|3537.55|277
1603253100000|2020-10-21 04:05:00|3582.56|3544.56|3578.56|3540.56|3583.92|3545.92|3577.24|3539.24|281
1603253400000|2020-10-21 04:10:00|3578.43|3540.43|3579.79|3541.79|3579.82|3541.82|3575.61|3537.61|277
1603253700000|2020-10-21 04:15:00|3579.88|3541.88|3578.04|3540.04|3580.97|3542.97|3575.36|3537.36|275
1603254000000|2020-10-21 04:20:00|3578.07|3540.07|3583.19|3545.19|3586.47|3548.47|3578.05|3540.05|286
1603254300000|2020-10-21 04:25:00|3583.17|3545.17|3588.88|3550.88|3588.88|3550.88|3583.17|3545.17|291
1603254600000|2020-10-21 04:30:00|3589.03|3551.03|3582.88|3544.88|3589.39|3551.39|3582.88|3544.88|275
1603254900000|2020-10-21 04:35:00|3582.94|3544.94|3582.39|3544.39|3584.91|3546.91|3581.98|3543.98|276
1603255200000|2020-10-21 04:40:00|3582.33|3544.33|3578.85|3540.85|3583.14|3545.14|3578.51|3540.51|267
1603255500000|2020-10-21 04:45:00|3578.78|3540.78|3582.43|3544.43|3582.5|3544.5|3576.48|3538.48|275
1603255800000|2020-10-21 04:50:00|3582.48|3544.48|3585.24|3547.24|3585.65|3547.65|3582.3|3544.3|265
1603256100000|2020-10-21 04:55:00|3585.13|3547.13|3594.54|3556.54|3596.14|3558.14|3585.13|3547.13|280
1603256400000|2020-10-21 05:00:00|3594.56|3556.56|3590.7|3552.7|3596.55|3558.55|3590.7|3552.7|278
1603256700000|2020-10-21 05:05:00|3590.47|3552.47|3584.08|3546.08|3590.47|3552.47|3584|3546|284
1603257000000|2020-10-21 05:10:00|3584.03|3546.03|3576.99|3538.99|3584.34|3546.34|3576.99|3538.99|274
1603257300000|2020-10-21 05:15:00|3576.95|3538.95|3578.94|3540.94|3579.17|3541.17|3574.12|3536.12|281
1603257600000|2020-10-21 05:20:00|3578.92|3540.92|3576.48|3538.48|3579.74|3541.74|3576.46|3538.46|268
1603257900000|2020-10-21 05:25:00|3576.41|3538.41|3578.88|3540.88|3578.88|3540.88|3575.78|3537.78|260
1603258200000|2020-10-21 05:30:00|3578.93|3540.93|3575.95|3537.95|3579.21|3541.21|3574.82|3536.82|263
1603258500000|2020-10-21 05:35:00|3575.91|3537.91|3579.46|3541.46|3579.49|3541.49|3575.58|3537.58|265
1603258800000|2020-10-21 05:40:00|3579.45|3541.45|3584.06|3546.06|3584.06|3546.06|3578.34|3540.34|258
1603259100000|2020-10-21 05:45:00|3584.21|3546.21|3583.18|3545.18|3584.83|3546.83|3581.74|3543.74|269
1603259400000|2020-10-21 05:50:00|3583.2|3545.2|3582.51|3544.51|3583.52|3545.52|3581.5|3543.5|271
1603259700000|2020-10-21 05:55:00|3582.53|3544.53|3581.86|3543.86|3583.61|3545.61|3581.7|3543.7|272
1603260000000|2020-10-21 06:00:00|3581.82|3543.82|3584.76|3546.76|3586.42|3548.42|3581.74|3543.74|260
1603260300000|2020-10-21 06:05:00|3584.72|3546.72|3583.71|3545.71|3585.33|3547.33|3583.71|3545.71|238
1603260600000|2020-10-21 06:10:00|3583.8|3545.8|3588.72|3550.72|3588.79|3550.79|3583.53|3545.53|263
1603260900000|2020-10-21 06:15:00|3588.77|3550.77|3591.12|3553.12|3592.2|3554.2|3588.63|3550.63|263
1603261200000|2020-10-21 06:20:00|3591.09|3553.09|3590.91|3552.91|3592.44|3554.44|3589.93|3551.93|268
1603261500000|2020-10-21 06:25:00|3590.92|3552.92|3594.55|3556.55|3596.21|3558.21|3590.82|3552.82|260
1603261800000|2020-10-21 06:30:00|3594.56|3556.56|3587.64|3549.64|3594.93|3556.93|3586.65|3548.65|276
1603262100000|2020-10-21 06:35:00|3587.58|3549.58|3586.15|3548.15|3587.6|3549.6|3583.6|3545.6|266
1603262400000|2020-10-21 06:40:00|3586.09|3548.09|3584.38|3546.38|3586.32|3548.32|3583.25|3545.25|266
1603262700000|2020-10-21 06:45:00|3584.44|3546.44|3586.2|3548.2|3587.42|3549.42|3584.44|3546.44|259
1603263000000|2020-10-21 06:50:00|3586.25|3548.25|3589.89|3551.89|3590.31|3552.31|3585.92|3547.92|254
1603263300000|2020-10-21 06:55:00|3589.91|3551.91|3582.8|3544.8|3590.11|3552.11|3582.8|3544.8|266
1603263600000|2020-10-21 07:00:00|3582.78|3544.78|3584.18|3546.18|3586.54|3548.54|3582.75|3544.75|257
1603263900000|2020-10-21 07:05:00|3584.22|3546.22|3569.6|3531.6|3584.41|3546.41|3569.48|3531.48|274
1603264200000|2020-10-21 07:10:00|3569.62|3531.62|3571.81|3533.81|3576.19|3538.19|3568.6|3530.6|284
1603264500000|2020-10-21 07:15:00|3571.84|3533.84|3573.7|3535.7|3573.71|3535.71|3570.2|3532.2|254
1603264800000|2020-10-21 07:20:00|3573.68|3535.68|3572.72|3534.72|3574.21|3536.21|3571.66|3533.66|257
1603265100000|2020-10-21 07:25:00|3572.73|3534.73|3569.15|3531.15|3573.24|3535.24|3569.15|3531.15|260
1603265400000|2020-10-21 07:30:00|3569.19|3531.19|3570.11|3532.11|3571.63|3533.63|3569.19|3531.19|264
1603265700000|2020-10-21 07:35:00|3569.98|3531.98|3563.83|3525.83|3569.98|3531.98|3560.12|3522.12|277
1603266000000|2020-10-21 07:40:00|3563.85|3525.85|3565.25|3527.25|3565.45|3527.45|3563.04|3525.04|260
1603266300000|2020-10-21 07:45:00|3565.23|3527.23|3567.02|3529.02|3567.02|3529.02|3564.03|3526.03|260
1603266600000|2020-10-21 07:50:00|3567.04|3529.04|3571.31|3533.31|3572.72|3534.72|3567.04|3529.04|260
1603266900000|2020-10-21 07:55:00|3571.3|3533.3|3573.49|3535.49|3573.49|3535.49|3569|3531|261
1603267200000|2020-10-21 08:00:00|3573.47|3535.47|3574.49|3536.49|3575.41|3537.41|3573.34|3535.34|265
1603267500000|2020-10-21 08:05:00|3574.43|3536.43|3568.49|3530.49|3574.7|3536.7|3566.94|3528.94|281
1603267800000|2020-10-21 08:10:00|3568.44|3530.44|3565.29|3527.29|3568.44|3530.44|3563.04|3525.04|273
1603268100000|2020-10-21 08:15:00|3565.22|3527.22|3564.7|3526.7|3565.22|3527.22|3562.29|3524.29|271
1603268400000|2020-10-21 08:20:00|3564.71|3526.71|3563.13|3525.13|3567.6|3529.6|3562.82|3524.82|260
1603268700000|2020-10-21 08:25:00|3563.11|3525.11|3563.58|3525.58|3565.33|3527.33|3563.09|3525.09|244
1603269000000|2020-10-21 08:30:00|3563.62|3525.62|3565.09|3527.09|3566.39|3528.39|3563.12|3525.12|254
1603269300000|2020-10-21 08:35:00|3565.07|3527.07|3565.42|3527.42|3565.42|3527.42|3562.13|3524.13|279
1603269600000|2020-10-21 08:40:00|3565.37|3527.37|3565.29|3527.29|3565.4|3527.4|3563.06|3525.06|257
1603269900000|2020-10-21 08:45:00|3565.3|3527.3|3563.68|3525.68|3568.09|3530.09|3563.42|3525.42|266
1603270200000|2020-10-21 08:50:00|3563.74|3525.74|3560.81|3522.81|3565.27|3527.27|3560.81|3522.81|257
1603270500000|2020-10-21 08:55:00|3560.8|3522.8|3556.56|3518.56|3560.8|3522.8|3556.56|3518.56|281
1603270800000|2020-10-21 09:00:00|3556.59|3518.59|3561.13|3523.13|3561.13|3523.13|3553.96|3515.96|266
1603271100000|2020-10-21 09:05:00|3561.08|3523.08|3566.08|3528.08|3566.73|3528.73|3561.08|3523.08|271
1603271400000|2020-10-21 09:10:00|3566.06|3528.06|3566.43|3528.43|3567.89|3529.89|3565.72|3527.72|266
1603271700000|2020-10-21 09:15:00|3566.46|3528.46|3570.95|3532.95|3570.97|3532.97|3566.37|3528.37|272
1603272000000|2020-10-21 09:20:00|3570.97|3532.97|3570.54|3532.54|3571.42|3533.42|3569.38|3531.38|264
1603272300000|2020-10-21 09:25:00|3570.58|3532.58|3571.4|3533.4|3572.48|3534.48|3570.48|3532.48|250
1603272600000|2020-10-21 09:30:00|3571.42|3533.42|3570.12|3532.12|3571.46|3533.46|3568.79|3530.79|272
1603272900000|2020-10-21 09:35:00|3570.08|3532.08|3571.07|3533.07|3571.4|3533.4|3569.07|3531.07|263
1603273200000|2020-10-21 09:40:00|3571.12|3533.12|3572.77|3534.77|3573.15|3535.15|3570.93|3532.93|236
1603273500000|2020-10-21 09:45:00|3572.76|3534.76|3572.97|3534.97|3574.07|3536.07|3572.73|3534.73|255
1603273800000|2020-10-21 09:50:00|3572.99|3534.99|3570.78|3532.78|3573.02|3535.02|3570.64|3532.64|250
1603274100000|2020-10-21 09:55:00|3570.81|3532.81|3571.09|3533.09|3571.31|3533.31|3568.88|3530.88|258
1603274400000|2020-10-21 10:00:00|3571.08|3533.08|3574.45|3536.45|3577.11|3539.11|3571.08|3533.08|270
1603274700000|2020-10-21 10:05:00|3574.44|3536.44|3572.29|3534.29|3574.44|3536.44|3571.95|3533.95|257
1603275000000|2020-10-21 10:10:00|3572.42|3534.42|3578.61|3540.61|3578.86|3540.86|3572.34|3534.34|270
1603275300000|2020-10-21 10:15:00|3578.63|3540.63|3583.28|3545.28|3584.38|3546.38|3578.43|3540.43|269
1603275600000|2020-10-21 10:20:00|3583.32|3545.32|3587.04|3549.04|3587.04|3549.04|3582.44|3544.44|282
1603275900000|2020-10-21 10:25:00|3587.19|3549.19|3586.79|3548.79|3587.43|3549.43|3586.06|3548.06|264
1603276200000|2020-10-21 10:30:00|3586.75|3548.75|3596.48|3558.48|3596.63|3558.63|3586.68|3548.68|278
1603276500000|2020-10-21 10:35:00|3596.49|3558.49|3594.99|3556.99|3597.58|3559.58|3594.14|3556.14|274
1603276800000|2020-10-21 10:40:00|3595.03|3557.03|3596.62|3558.62|3598.1|3560.1|3595.03|3557.03|267
1603277100000|2020-10-21 10:45:00|3596.61|3558.61|3589.53|3551.53|3596.61|3558.61|3589.46|3551.46|265
1603277400000|2020-10-21 10:50:00|3589.5|3551.5|3587.25|3549.25|3591.52|3553.52|3587.21|3549.21|266
1603277700000|2020-10-21 10:55:00|3587.21|3549.21|3583.75|3545.75|3587.3|3549.3|3583.75|3545.75|260
1603278000000|2020-10-21 11:00:00|3583.74|3545.74|3579.35|3541.35|3585.76|3547.76|3579.35|3541.35|274
1603278300000|2020-10-21 11:05:00|3579.45|3541.45|3579.46|3541.46|3581.4|3543.4|3578.96|3540.96|266
1603278600000|2020-10-21 11:10:00|3579.52|3541.52|3581.93|3543.93|3583.23|3545.23|3579.49|3541.49|268
1603278900000|2020-10-21 11:15:00|3581.94|3543.94|3588|3550|3588|3550|3581.13|3543.13|264
1603279200000|2020-10-21 11:20:00|3588.01|3550.01|3582.94|3544.94|3588.01|3550.01|3582.94|3544.94|263
1603279500000|2020-10-21 11:25:00|3582.93|3544.93|3578.04|3540.04|3582.95|3544.95|3577.53|3539.53|254
1603279800000|2020-10-21 11:30:00|3578.03|3540.03|3574.87|3536.87|3578.27|3540.27|3571.18|3533.18|272
1603280100000|2020-10-21 11:35:00|3574.85|3536.85|3577.32|3539.32|3577.32|3539.32|3574.83|3536.83|282
1603280400000|2020-10-21 11:40:00|3577.31|3539.31|3587.36|3549.36|3587.37|3549.37|3577.31|3539.31|271
1603280700000|2020-10-21 11:45:00|3587.41|3549.41|3597.12|3559.12|3598.99|3560.99|3587.41|3549.41|290
1603281000000|2020-10-21 11:50:00|3597.09|3559.09|3596.89|3558.89|3600.34|3562.34|3594.43|3556.43|285
1603281300000|2020-10-21 11:55:00|3596.97|3558.97|3594.33|3556.33|3602.91|3564.91|3591.9|3553.9|288
1603281600000|2020-10-21 12:00:00|3594.3|3556.3|3592.65|3554.65|3596.86|3558.86|3591.47|3553.47|291
1603281900000|2020-10-21 12:05:00|3592.76|3554.76|3585.42|3547.42|3593.15|3555.15|3584.17|3546.17|283
1603282200000|2020-10-21 12:10:00|3585.56|3547.56|3583.48|3545.48|3586.98|3548.98|3582.99|3544.99|280
1603282500000|2020-10-21 12:15:00|3583.54|3545.54|3582.31|3544.31|3586.03|3548.03|3581.44|3543.44|279
1603282800000|2020-10-21 12:20:00|3582.3|3544.3|3594.68|3556.68|3594.96|3556.96|3582.15|3544.15|277
1603283100000|2020-10-21 12:25:00|3594.55|3556.55|3594.46|3556.46|3597.66|3559.66|3593.96|3555.96|274
1603283400000|2020-10-21 12:30:00|3594.48|3556.48|3592.25|3554.25|3601.46|3563.46|3592.01|3554.01|282
1603283700000|2020-10-21 12:35:00|3592.34|3554.34|3599.06|3561.06|3602.43|3564.43|3592.34|3554.34|281
1603284000000|2020-10-21 12:40:00|3599.08|3561.08|3605.24|3567.24|3606.44|3568.44|3599.01|3561.01|280
1603284300000|2020-10-21 12:45:00|3605.25|3567.25|3608.12|3570.12|3609.11|3571.11|3602.97|3564.97|286
1603284600000|2020-10-21 12:50:00|3607.98|3569.98|3614.89|3576.89|3615.11|3577.11|3607.07|3569.07|287
1603284900000|2020-10-21 12:55:00|3614.87|3576.87|3611.84|3573.84|3619.88|3581.88|3611.8|3573.8|280
1603285200000|2020-10-21 13:00:00|3612.07|3574.07|3610.26|3572.26|3612.35|3574.35|3603.9|3565.9|289
1603285500000|2020-10-21 13:05:00|3610.22|3572.22|3616.8|3578.8|3618.3|3580.3|3606.59|3568.59|283
1603285800000|2020-10-21 13:10:00|3616.76|3578.76|3624.52|3586.52|3624.78|3586.78|3613.94|3575.94|285
1603286100000|2020-10-21 13:15:00|3624.55|3586.55|3618.53|3580.53|3625.07|3587.07|3618.53|3580.53|282
1603286400000|2020-10-21 13:20:00|3618.47|3580.47|3614.73|3576.73|3618.76|3580.76|3612.89|3574.89|279
1603286700000|2020-10-21 13:25:00|3614.76|3576.76|3620.14|3582.14|3621.83|3583.83|3614.76|3576.76|282
1603287000000|2020-10-21 13:30:00|3620.19|3582.19|3622.79|3584.79|3622.79|3584.79|3615.19|3577.19|286
1603287300000|2020-10-21 13:35:00|3622.8|3584.8|3637.44|3599.44|3641.2|3603.2|3622.77|3584.77|287
1603287600000|2020-10-21 13:40:00|3637.4|3599.4|3642.87|3604.87|3643.84|3605.84|3633.14|3595.14|285
1603287900000|2020-10-21 13:45:00|3642.9|3604.9|3652.43|3614.43|3652.93|3614.93|3640.38|3602.38|290
1603288200000|2020-10-21 13:50:00|3652.51|3614.51|3649.83|3611.83|3656.41|3618.41|3648.13|3610.13|287
1603288500000|2020-10-21 13:55:00|3649.87|3611.87|3655.37|3617.37|3656.43|3618.43|3649.4|3611.4|284
1603288800000|2020-10-21 14:00:00|3655.29|3617.29|3647.63|3609.63|3658.38|3620.38|3643.15|3605.15|285
1603289100000|2020-10-21 14:05:00|3647.6|3609.6|3652.04|3614.04|3652.11|3614.11|3646.68|3608.68|282
1603289400000|2020-10-21 14:10:00|3652.08|3614.08|3652.93|3614.93|3654.1|3616.1|3647.53|3609.53|289
1603289700000|2020-10-21 14:15:00|3652.94|3614.94|3660.99|3622.99|3660.99|3622.99|3652.19|3614.19|283
1603290000000|2020-10-21 14:20:00|3661.18|3623.18|3683.33|3645.33|3683.33|3645.33|3661.18|3623.18|291
1603290300000|2020-10-21 14:25:00|3683.4|3645.4|3679.88|3641.88|3687.42|3649.42|3670.38|3632.38|295
1603290600000|2020-10-21 14:30:00|3679.77|3641.77|3685.59|3647.59|3687.71|3649.71|3679.05|3641.05|288
1603290900000|2020-10-21 14:35:00|3685.67|3647.67|3673.51|3635.51|3689.13|3651.13|3672.73|3634.73|288
1603291200000|2020-10-21 14:40:00|3673.61|3635.61|3677.77|3639.77|3677.82|3639.82|3673.15|3635.15|291
1603291500000|2020-10-21 14:45:00|3677.83|3639.83|3675.37|3637.37|3682.61|3644.61|3674.99|3636.99|284
1603291800000|2020-10-21 14:50:00|3675.35|3637.35|3680.94|3642.94|3682.41|3644.41|3675.28|3637.28|286
1603292100000|2020-10-21 14:55:00|3680.8|3642.8|3687.46|3649.46|3687.87|3649.87|3679.58|3641.58|281
1603292400000|2020-10-21 15:00:00|3687.48|3649.48|3683.66|3645.66|3687.62|3649.62|3683.52|3645.52|284
1603292700000|2020-10-21 15:05:00|3683.65|3645.65|3683.55|3645.55|3684.35|3646.35|3680.43|3642.43|284
1603293000000|2020-10-21 15:10:00|3683.62|3645.62|3684.77|3646.77|3686.23|3648.23|3683.47|3645.47|272
1603293300000|2020-10-21 15:15:00|3684.79|3646.79|3683.26|3645.26|3691.01|3653.01|3683.26|3645.26|275
1603293600000|2020-10-21 15:20:00|3683.31|3645.31|3670.66|3632.66|3684.71|3646.71|3669.26|3631.26|289
1603293900000|2020-10-21 15:25:00|3670.61|3632.61|3671.03|3633.03|3674.49|3636.49|3669.7|3631.7|282
1603294200000|2020-10-21 15:30:00|3671.02|3633.02|3674.52|3636.52|3675.17|3637.17|3669.76|3631.76|268
1603294500000|2020-10-21 15:35:00|3674.45|3636.45|3681.47|3643.47|3681.51|3643.51|3670.83|3632.83|278
1603294800000|2020-10-21 15:40:00|3681.48|3643.48|3685.22|3647.22|3685.36|3647.36|3681.33|3643.33|285
1603295100000|2020-10-21 15:45:00|3685.29|3647.29|3691.37|3653.37|3691.7|3653.7|3684.06|3646.06|280
1603295400000|2020-10-21 15:50:00|3691.36|3653.36|3691.93|3653.93|3692.58|3654.58|3688.93|3650.93|275
1603295700000|2020-10-21 15:55:00|3691.94|3653.94|3702.72|3664.72|3703.09|3665.09|3691.94|3653.94|293
1603296000000|2020-10-21 16:00:00|3702.66|3664.66|3720.3|3682.3|3720.54|3682.54|3702.35|3664.35|290
1603296300000|2020-10-21 16:05:00|3720.33|3682.33|3729.97|3691.97|3737.62|3699.62|3716.46|3678.46|288
1603296600000|2020-10-21 16:10:00|3730.37|3692.37|3725.34|3687.34|3731.45|3693.45|3718.68|3680.68|290
1603296900000|2020-10-21 16:15:00|3725.44|3687.44|3728.93|3690.93|3730.58|3692.58|3723.81|3685.81|293
1603297200000|2020-10-21 16:20:00|3729.03|3691.03|3741.78|3703.78|3744.51|3706.51|3728.39|3690.39|291
1603297500000|2020-10-21 16:25:00|3741.55|3703.55|3736.38|3698.38|3749.57|3711.57|3736.12|3698.12|286
1603297800000|2020-10-21 16:30:00|3736.45|3698.45|3744.09|3706.09|3746.47|3708.47|3734.86|3696.86|294
1603298100000|2020-10-21 16:35:00|3744.34|3706.34|3747.1|3709.1|3751.39|3713.39|3744.34|3706.34|286
1603298400000|2020-10-21 16:40:00|3747.03|3709.03|3735.54|3697.54|3750.15|3712.15|3735.54|3697.54|289
1603298700000|2020-10-21 16:45:00|3735.43|3697.43|3723.13|3685.13|3735.43|3697.43|3720.08|3682.08|290
1603299000000|2020-10-21 16:50:00|3723.01|3685.01|3728.23|3690.23|3730.2|3692.2|3721.33|3683.33|280
1603299300000|2020-10-21 16:55:00|3728.36|3690.36|3727.59|3689.59|3728.86|3690.86|3724.08|3686.08|268
1603299600000|2020-10-21 17:00:00|3727.6|3689.6|3732.64|3694.64|3732.71|3694.71|3719.95|3681.95|288
1603299900000|2020-10-21 17:05:00|3732.73|3694.73|3730.41|3692.41|3735.39|3697.39|3729.5|3691.5|278
1603300200000|2020-10-21 17:10:00|3730.39|3692.39|3736.65|3698.65|3738.56|3700.56|3729.14|3691.14|280
1603300500000|2020-10-21 17:15:00|3736.56|3698.56|3737.71|3699.71|3737.87|3699.87|3732.74|3694.74|289
1603300800000|2020-10-21 17:20:00|3737.62|3699.62|3740.32|3702.32|3740.98|3702.98|3737.45|3699.45|281
1603301100000|2020-10-21 17:25:00|3740.31|3702.31|3732.62|3694.62|3740.31|3702.31|3732.62|3694.62|279
1603301400000|2020-10-21 17:30:00|3732.63|3694.63|3735.66|3697.66|3737.8|3699.8|3732.35|3694.35|281
1603301700000|2020-10-21 17:35:00|3735.65|3697.65|3731.21|3693.21|3738.11|3700.11|3730.53|3692.53|280
1603302000000|2020-10-21 17:40:00|3731.16|3693.16|3712.38|3674.38|3731.16|3693.16|3710.42|3672.42|288
1603302300000|2020-10-21 17:45:00|3712.37|3674.37|3718.98|3680.98|3718.98|3680.98|3711.31|3673.31|288
1603302600000|2020-10-21 17:50:00|3719.09|3681.09|3722.61|3684.61|3723.71|3685.71|3719.09|3681.09|285
1603302900000|2020-10-21 17:55:00|3722.68|3684.68|3716.75|3678.75|3722.74|3684.74|3716.72|3678.72|283
1603303200000|2020-10-21 18:00:00|3716.72|3678.72|3721.33|3683.33|3723.1|3685.1|3716.72|3678.72|278
1603303500000|2020-10-21 18:05:00|3721.05|3683.05|3723.21|3685.21|3723.21|3685.21|3720.09|3682.09|265
1603303800000|2020-10-21 18:10:00|3723.24|3685.24|3718.74|3680.74|3724.25|3686.25|3718.13|3680.13|277
1603304100000|2020-10-21 18:15:00|3718.8|3680.8|3709.5|3671.5|3719.78|3681.78|3707.19|3669.19|276
1603304400000|2020-10-21 18:20:00|3709.51|3671.51|3709.53|3671.53|3713.43|3675.43|3707.93|3669.93|278
1603304700000|2020-10-21 18:25:00|3709.59|3671.59|3712.91|3674.91|3713|3675|3707.33|3669.33|279
1603305000000|2020-10-21 18:30:00|3712.87|3674.87|3713.9|3675.9|3714.1|3676.1|3710.18|3672.18|273
1603305300000|2020-10-21 18:35:00|3713.91|3675.91|3710.76|3672.76|3716.08|3678.08|3710.76|3672.76|270
1603305600000|2020-10-21 18:40:00|3710.74|3672.74|3716.79|3678.79|3716.79|3678.79|3710.74|3672.74|275
1603305900000|2020-10-21 18:45:00|3716.8|3678.8|3716.92|3678.92|3719.8|3681.8|3715.66|3677.66|268
1603306200000|2020-10-21 18:50:00|3716.9|3678.9|3718.44|3680.44|3718.75|3680.75|3714.74|3676.74|264
1603306500000|2020-10-21 18:55:00|3718.42|3680.42|3717.39|3679.39|3718.49|3680.49|3713.52|3675.52|275
1603306800000|2020-10-21 19:00:00|3717.44|3679.44|3711.7|3673.7|3722.05|3684.05|3711.7|3673.7|282
1603307100000|2020-10-21 19:05:00|3711.62|3673.62|3703.88|3665.88|3711.62|3673.62|3702.83|3664.83|283
1603307400000|2020-10-21 19:10:00|3703.87|3665.87|3702.39|3664.39|3707.19|3669.19|3702.07|3664.07|270
1603307700000|2020-10-21 19:15:00|3702.45|3664.45|3705.83|3667.83|3705.83|3667.83|3701.72|3663.72|272
1603308000000|2020-10-21 19:20:00|3705.93|3667.93|3709.38|3671.38|3709.39|3671.39|3704.55|3666.55|278
1603308300000|2020-10-21 19:25:00|3709.42|3671.42|3707.33|3669.33|3711.38|3673.38|3706.65|3668.65|268
1603308600000|2020-10-21 19:30:00|3707.35|3669.35|3712.23|3674.23|3714.6|3676.6|3707.04|3669.04|274
1603308900000|2020-10-21 19:35:00|3712.18|3674.18|3712.74|3674.74|3714.52|3676.52|3710.72|3672.72|269
1603309200000|2020-10-21 19:40:00|3712.7|3674.7|3711.72|3673.72|3713.51|3675.51|3711.05|3673.05|260
1603309500000|2020-10-21 19:45:00|3711.67|3673.67|3692.95|3654.95|3711.74|3673.74|3692.95|3654.95|291
1603309800000|2020-10-21 19:50:00|3692.91|3654.91|3691.3|3653.3|3696.81|3658.81|3690.97|3652.97|287
1603310100000|2020-10-21 19:55:00|3691.42|3653.42|3693.29|3655.29|3696.28|3658.28|3691.36|3653.36|284
1603310400000|2020-10-21 20:00:00|3693.27|3655.27|3698.77|3660.77|3699.78|3661.78|3693.24|3655.24|274
1603310700000|2020-10-21 20:05:00|3698.67|3660.67|3696.98|3658.98|3700.78|3662.78|3696.83|3658.83|268
1603311000000|2020-10-21 20:10:00|3696.99|3658.99|3701.8|3663.8|3702.09|3664.09|3696.99|3658.99|266
1603311300000|2020-10-21 20:15:00|3701.76|3663.76|3704.32|3666.32|3705.86|3667.86|3701.76|3663.76|262
1603311600000|2020-10-21 20:20:00|3704.4|3666.4|3708.16|3670.16|3708.8|3670.8|3703.82|3665.82|267
1603311900000|2020-10-21 20:25:00|3708.17|3670.17|3707.13|3669.13|3709.46|3671.46|3706.23|3668.23|266
1603312200000|2020-10-21 20:30:00|3706.9|3668.9|3706.93|3668.93|3706.96|3668.96|3705.56|3667.56|259
1603312500000|2020-10-21 20:35:00|3706.98|3668.98|3710.75|3672.75|3711.18|3673.18|3705.45|3667.45|259
1603312800000|2020-10-21 20:40:00|3710.76|3672.76|3711.18|3673.18|3711.98|3673.98|3710.39|3672.39|267
1603313100000|2020-10-21 20:45:00|3711.17|3673.17|3713.68|3675.68|3714.86|3676.86|3711.14|3673.14|267
1603313400000|2020-10-21 20:50:00|3713.72|3675.72|3716.56|3678.56|3716.56|3678.56|3712.4|3674.4|257
1603313700000|2020-10-21 20:55:00|3716.52|3678.52|3722.52|3684.52|3723.34|3685.34|3716.52|3678.52|286
1603314000000|2020-10-21 21:00:00|3722.7|3684.7|3723.17|3685.17|3723.3|3685.3|3720.65|3682.65|270
1603314300000|2020-10-21 21:05:00|3723.18|3685.18|3725.05|3687.05|3725.58|3687.58|3721.45|3683.45|273
1603314600000|2020-10-21 21:10:00|3725.02|3687.02|3720.52|3682.52|3725.09|3687.09|3720.29|3682.29|267
1603314900000|2020-10-21 21:15:00|3720.51|3682.51|3725.23|3687.23|3725.38|3687.38|3720.26|3682.26|271
1603315200000|2020-10-21 21:20:00|3725.21|3687.21|3742.58|3704.58|3742.58|3704.58|3725.15|3687.15|293
1603315500000|2020-10-21 21:25:00|3743|3705|3719.8|3681.8|3748.39|3710.39|3719.29|3681.29|294
1603315800000|2020-10-21 21:30:00|3720.01|3682.01|3718.4|3680.4|3721.1|3683.1|3707.65|3669.65|292
1603316100000|2020-10-21 21:35:00|3718.5|3680.5|3723.94|3685.94|3723.94|3685.94|3717.53|3679.53|288
1603316400000|2020-10-21 21:40:00|3724.05|3686.05|3736.3|3698.3|3741.06|3703.06|3724.05|3686.05|293
1603316700000|2020-10-21 21:45:00|3736.52|3698.52|3740.35|3702.35|3740.74|3702.74|3734.65|3696.65|293
1603317000000|2020-10-21 21:50:00|3740.43|3702.43|3737.6|3699.6|3741.16|3703.16|3734.07|3696.07|286
1603317300000|2020-10-21 21:55:00|3737.63|3699.63|3738.77|3700.77|3742.24|3704.24|3733.52|3695.52|284
1603317600000|2020-10-21 22:00:00|3738.85|3700.85|3744.39|3706.39|3744.39|3706.39|3736.62|3698.62|279
1603317900000|2020-10-21 22:05:00|3744.35|3706.35|3752.49|3714.49|3754.28|3716.28|3743.46|3705.46|288
1603318200000|2020-10-21 22:10:00|3752.38|3714.38|3754.35|3716.35|3756.55|3718.55|3748.67|3710.67|290
1603318500000|2020-10-21 22:15:00|3754.34|3716.34|3748.97|3710.97|3761.62|3723.62|3747.58|3709.58|294
1603318800000|2020-10-21 22:20:00|3749.02|3711.02|3751.26|3713.26|3755.62|3717.62|3748.25|3710.25|290
1603319100000|2020-10-21 22:25:00|3751.28|3713.28|3761.08|3723.08|3762.54|3724.54|3750.46|3712.46|278
1603319400000|2020-10-21 22:30:00|3761.14|3723.14|3764.15|3726.15|3765.1|3727.1|3755.74|3717.74|294
1603319700000|2020-10-21 22:35:00|3764.2|3726.2|3760.07|3722.07|3766.81|3728.81|3758.48|3720.48|291
1603320000000|2020-10-21 22:40:00|3760.16|3722.16|3765.63|3727.63|3768.32|3730.32|3758.73|3720.73|285
1603320300000|2020-10-21 22:45:00|3765.62|3727.62|3773.53|3735.53|3774|3736|3765.43|3727.43|291
1603320600000|2020-10-21 22:50:00|3773.57|3735.57|3780.52|3742.52|3782.99|3744.99|3770.58|3732.58|282
1603320900000|2020-10-21 22:55:00|3780.48|3742.48|3785.54|3747.54|3787.94|3749.94|3778.14|3740.14|291
1603321200000|2020-10-21 23:00:00|3785.76|3747.76|3758.65|3720.65|3787.6|3749.6|3754.67|3716.67|300
1603321500000|2020-10-21 23:05:00|3758.54|3720.54|3722.32|3684.32|3758.54|3720.54|3700.28|3662.28|297
1603321800000|2020-10-21 23:10:00|3721.72|3683.72|3712.31|3674.31|3723.45|3685.45|3710.32|3672.32|293
1603322100000|2020-10-21 23:15:00|3712.59|3674.59|3706.73|3668.73|3715.69|3677.69|3704.09|3666.09|285
1603322400000|2020-10-21 23:20:00|3706.69|3668.69|3711.67|3673.67|3711.67|3673.67|3692.44|3654.44|291
1603322700000|2020-10-21 23:25:00|3711.7|3673.7|3713.82|3675.82|3718.49|3680.49|3711.7|3673.7|275
1603323000000|2020-10-21 23:30:00|3713.75|3675.75|3711.55|3673.55|3714|3676|3711.03|3673.03|281
1603323300000|2020-10-21 23:35:00|3711.54|3673.54|3711.8|3673.8|3715.88|3677.88|3710.45|3672.45|281
1603323600000|2020-10-21 23:40:00|3711.86|3673.86|3697.87|3659.87|3711.89|3673.89|3697.29|3659.29|284
1603323900000|2020-10-21 23:45:00|3697.96|3659.96|3697.47|3659.47|3698.65|3660.65|3693.09|3655.09|276
1603324200000|2020-10-21 23:50:00|3697.49|3659.49|3702.64|3664.64|3704.64|3666.64|3697.49|3659.49|275
1603324500000|2020-10-21 23:55:00|3702.78|3664.78|3699.84|3661.84|3705.1|3667.1|3699.83|3661.83|268
1603324800000|2020-10-22 00:00:00|3699.64|3661.64|3724.69|3686.69|3725.44|3687.44|3697.55|3659.55|296
1603325100000|2020-10-22 00:05:00|3724.49|3686.49|3723.98|3685.98|3728.02|3690.02|3718.72|3680.72|289
1603325400000|2020-10-22 00:10:00|3723.93|3685.93|3730.08|3692.08|3731.66|3693.66|3723.23|3685.23|276
1603325700000|2020-10-22 00:15:00|3729.94|3691.94|3738.3|3700.3|3738.39|3700.39|3728.25|3690.25|288
1603326000000|2020-10-22 00:20:00|3737.98|3699.98|3735.73|3697.73|3738.75|3700.75|3733.29|3695.29|286
1603326300000|2020-10-22 00:25:00|3735.66|3697.66|3725.83|3687.83|3735.66|3697.66|3725.73|3687.73|279
1603326600000|2020-10-22 00:30:00|3725.41|3687.41|3730.28|3692.28|3735.28|3697.28|3725.29|3687.29|289
1603326900000|2020-10-22 00:35:00|3730.56|3692.56|3732.21|3694.21|3736.77|3698.77|3728.58|3690.58|282
1603327200000|2020-10-22 00:40:00|3732.12|3694.12|3743.39|3705.39|3745.41|3707.41|3732|3694|288
1603327500000|2020-10-22 00:45:00|3743.48|3705.48|3753.11|3715.11|3753.53|3715.53|3742.73|3704.73|283
1603327800000|2020-10-22 00:50:00|3753.17|3715.17|3750.36|3712.36|3753.17|3715.17|3745.39|3707.39|279
1603328100000|2020-10-22 00:55:00|3750.28|3712.28|3752.91|3714.91|3754.24|3716.24|3748.33|3710.33|271
1603328400000|2020-10-22 01:00:00|3752.89|3714.89|3750.55|3712.55|3752.89|3714.89|3746.06|3708.06|272
1603328700000|2020-10-22 01:05:00|3750.54|3712.54|3745.07|3707.07|3750.63|3712.63|3741.76|3703.76|277
1603329000000|2020-10-22 01:10:00|3745.26|3707.26|3744.32|3706.32|3745.34|3707.34|3742|3704|273
1603329300000|2020-10-22 01:15:00|3744.29|3706.29|3753.44|3715.44|3753.44|3715.44|3743.65|3705.65|285
1603329600000|2020-10-22 01:20:00|3753.41|3715.41|3761.29|3723.29|3761.29|3723.29|3753.41|3715.41|286
1603329900000|2020-10-22 01:25:00|3761.17|3723.17|3761.89|3723.89|3762.77|3724.77|3759.03|3721.03|280
1603330200000|2020-10-22 01:30:00|3761.82|3723.82|3762.98|3724.98|3765.9|3727.9|3760.85|3722.85|284
1603330500000|2020-10-22 01:35:00|3763.03|3725.03|3757.35|3719.35|3763.09|3725.09|3756.79|3718.79|280
1603330800000|2020-10-22 01:40:00|3757.47|3719.47|3755.14|3717.14|3758.78|3720.78|3755.04|3717.04|280
1603331100000|2020-10-22 01:45:00|3755.07|3717.07|3757.75|3719.75|3759.07|3721.07|3755.07|3717.07|267
1603331400000|2020-10-22 01:50:00|3757.76|3719.76|3765.26|3727.26|3765.26|3727.26|3757.52|3719.52|268
1603331700000|2020-10-22 01:55:00|3765.22|3727.22|3754.74|3716.74|3766.48|3728.48|3754.54|3716.54|286
1603332000000|2020-10-22 02:00:00|3754.72|3716.72|3748.59|3710.59|3755.46|3717.46|3747.69|3709.69|278
1603332300000|2020-10-22 02:05:00|3748.56|3710.56|3737.27|3699.27|3748.56|3710.56|3737.25|3699.25|278
1603332600000|2020-10-22 02:10:00|3737.12|3699.12|3735.31|3697.31|3737.31|3699.31|3730.34|3692.34|276
1603332900000|2020-10-22 02:15:00|3735.27|3697.27|3736.77|3698.77|3739.68|3701.68|3734.15|3696.15|284
1603333200000|2020-10-22 02:20:00|3736.75|3698.75|3725.87|3687.87|3736.75|3698.75|3725.31|3687.31|280
1603333500000|2020-10-22 02:25:00|3725.89|3687.89|3720.74|3682.74|3730.54|3692.54|3716.65|3678.65|291
1603333800000|2020-10-22 02:30:00|3720.47|3682.47|3726.42|3688.42|3729.47|3691.47|3718.05|3680.05|282
1603334100000|2020-10-22 02:35:00|3726.41|3688.41|3734.86|3696.86|3735.01|3697.01|3723.8|3685.8|285
1603334400000|2020-10-22 02:40:00|3735.06|3697.06|3738.83|3700.83|3739.01|3701.01|3732.62|3694.62|274
1603334700000|2020-10-22 02:45:00|3738.82|3700.82|3738.4|3700.4|3740.04|3702.04|3738.08|3700.08|270
1603335000000|2020-10-22 02:50:00|3738.38|3700.38|3737.4|3699.4|3738.38|3700.38|3733.29|3695.29|266
1603335300000|2020-10-22 02:55:00|3737.42|3699.42|3739.23|3701.23|3739.23|3701.23|3736.26|3698.26|271
1603335600000|2020-10-22 03:00:00|3739.2|3701.2|3735.77|3697.77|3739.37|3701.37|3735.51|3697.51|263
1603335900000|2020-10-22 03:05:00|3735.93|3697.93|3736|3698|3736.33|3698.33|3734.18|3696.18|274
1603336200000|2020-10-22 03:10:00|3735.97|3697.97|3740.22|3702.22|3741.14|3703.14|3735.97|3697.97|276
1603336500000|2020-10-22 03:15:00|3740.28|3702.28|3740.47|3702.47|3742.26|3704.26|3738.98|3700.98|274
1603336800000|2020-10-22 03:20:00|3740.43|3702.43|3743.68|3705.68|3745.75|3707.75|3740.43|3702.43|267
1603337100000|2020-10-22 03:25:00|3743.67|3705.67|3737.25|3699.25|3743.9|3705.9|3737.25|3699.25|277
1603337400000|2020-10-22 03:30:00|3737.34|3699.34|3736.69|3698.69|3739.8|3701.8|3736.61|3698.61|259
1603337700000|2020-10-22 03:35:00|3736.63|3698.63|3731.77|3693.77|3737.21|3699.21|3731.14|3693.14|271
1603338000000|2020-10-22 03:40:00|3731.82|3693.82|3730.31|3692.31|3733.22|3695.22|3730.03|3692.03|282
1603338300000|2020-10-22 03:45:00|3730.22|3692.22|3733.6|3695.6|3733.74|3695.74|3729.17|3691.17|266
1603338600000|2020-10-22 03:50:00|3733.55|3695.55|3735.4|3697.4|3735.4|3697.4|3732.98|3694.98|247
1603338900000|2020-10-22 03:55:00|3735.42|3697.42|3723.56|3685.56|3736.97|3698.97|3723.45|3685.45|278
1603339200000|2020-10-22 04:00:00|3723.44|3685.44|3732.62|3694.62|3732.67|3694.67|3721.01|3683.01|284
1603339500000|2020-10-22 04:05:00|3732.65|3694.65|3735.42|3697.42|3735.48|3697.48|3732.32|3694.32|276
1603339800000|2020-10-22 04:10:00|3735.47|3697.47|3732.31|3694.31|3735.65|3697.65|3732.18|3694.18|238
1603340100000|2020-10-22 04:15:00|3732.38|3694.38|3733.56|3695.56|3734.07|3696.07|3732.2|3694.2|258
1603340400000|2020-10-22 04:20:00|3733.55|3695.55|3731.06|3693.06|3734.77|3696.77|3731.06|3693.06|241
1603340700000|2020-10-22 04:25:00|3731.01|3693.01|3723.49|3685.49|3731.02|3693.02|3723.41|3685.41|268
1603341000000|2020-10-22 04:30:00|3723.41|3685.41|3717.61|3679.61|3723.41|3685.41|3717.61|3679.61|279
1603341300000|2020-10-22 04:35:00|3717.58|3679.58|3715.95|3677.95|3718.61|3680.61|3712.92|3674.92|282
1603341600000|2020-10-22 04:40:00|3715.96|3677.96|3718.99|3680.99|3718.99|3680.99|3715.5|3677.5|272
1603341900000|2020-10-22 04:45:00|3719.06|3681.06|3725.93|3687.93|3726.14|3688.14|3719.06|3681.06|273
1603342200000|2020-10-22 04:50:00|3725.9|3687.9|3728.97|3690.97|3729.39|3691.39|3725.9|3687.9|256
1603342500000|2020-10-22 04:55:00|3728.94|3690.94|3730.19|3692.19|3730.43|3692.43|3728.68|3690.68|253
1603342800000|2020-10-22 05:00:00|3730.25|3692.25|3718.34|3680.34|3730.37|3692.37|3717.63|3679.63|284
1603343100000|2020-10-22 05:05:00|3718.25|3680.25|3722.01|3684.01|3723.1|3685.1|3717.39|3679.39|273
1603343400000|2020-10-22 05:10:00|3721.97|3683.97|3729.97|3691.97|3729.97|3691.97|3721.97|3683.97|268
1603343700000|2020-10-22 05:15:00|3730.13|3692.13|3736.1|3698.1|3736.17|3698.17|3730.13|3692.13|264
1603344000000|2020-10-22 05:20:00|3736.14|3698.14|3739.68|3701.68|3739.68|3701.68|3733.47|3695.47|261
1603344300000|2020-10-22 05:25:00|3739.7|3701.7|3742.18|3704.18|3742.58|3704.58|3739.29|3701.29|256
1603344600000|2020-10-22 05:30:00|3742.16|3704.16|3743.16|3705.16|3745.22|3707.22|3740.21|3702.21|270
1603344900000|2020-10-22 05:35:00|3743.3|3705.3|3742.05|3704.05|3743.87|3705.87|3742.04|3704.04|271
1603345200000|2020-10-22 05:40:00|3741.96|3703.96|3742.79|3704.79|3742.81|3704.81|3736.96|3698.96|265
1603345500000|2020-10-22 05:45:00|3742.85|3704.85|3742.87|3704.87|3746.84|3708.84|3742.04|3704.04|274
1603345800000|2020-10-22 05:50:00|3742.96|3704.96|3737.45|3699.45|3742.96|3704.96|3737.26|3699.26|270
1603346100000|2020-10-22 05:55:00|3737.62|3699.62|3737.53|3699.53|3738.85|3700.85|3737.03|3699.03|266
1603346400000|2020-10-22 06:00:00|3737.6|3699.6|3738.86|3700.86|3743.38|3705.38|3737.39|3699.39|274
1603346700000|2020-10-22 06:05:00|3738.76|3700.76|3741.63|3703.63|3742.16|3704.16|3737.54|3699.54|276
1603347000000|2020-10-22 06:10:00|3741.59|3703.59|3744.24|3706.24|3744.57|3706.57|3741.04|3703.04|267
1603347300000|2020-10-22 06:15:00|3744.36|3706.36|3745.73|3707.73|3745.84|3707.84|3743.76|3705.76|257
1603347600000|2020-10-22 06:20:00|3745.72|3707.72|3748.25|3710.25|3748.25|3710.25|3745.14|3707.14|255
1603347900000|2020-10-22 06:25:00|3748.26|3710.26|3751.49|3713.49|3751.49|3713.49|3748.14|3710.14|258
1603348200000|2020-10-22 06:30:00|3751.68|3713.68|3748.83|3710.83|3752.02|3714.02|3748.66|3710.66|259
1603348500000|2020-10-22 06:35:00|3748.84|3710.84|3746.57|3708.57|3749.19|3711.19|3746.02|3708.02|272
1603348800000|2020-10-22 06:40:00|3746.56|3708.56|3747.06|3709.06|3747.06|3709.06|3743.76|3705.76|274
1603349100000|2020-10-22 06:45:00|3747.63|3709.63|3755.57|3717.57|3755.61|3717.61|3747.63|3709.63|278
1603349400000|2020-10-22 06:50:00|3755.56|3717.56|3753.72|3715.72|3756.43|3718.43|3753.72|3715.72|265
1603349700000|2020-10-22 06:55:00|3753.67|3715.67|3752.75|3714.75|3753.67|3715.67|3751.14|3713.14|269
1603350000000|2020-10-22 07:00:00|3752.81|3714.81|3743.71|3705.71|3752.84|3714.84|3743.71|3705.71|273
1603350300000|2020-10-22 07:05:00|3743.68|3705.68|3742.31|3704.31|3743.74|3705.74|3740.55|3702.55|255
1603350600000|2020-10-22 07:10:00|3742.33|3704.33|3747.08|3709.08|3747.58|3709.58|3742.33|3704.33|252
1603350900000|2020-10-22 07:15:00|3747.04|3709.04|3740.78|3702.78|3747.15|3709.15|3740.72|3702.72|270
1603351200000|2020-10-22 07:20:00|3740.79|3702.79|3743.77|3705.77|3743.89|3705.89|3738.96|3700.96|275
1603351500000|2020-10-22 07:25:00|3743.79|3705.79|3749.15|3711.15|3749.15|3711.15|3743.15|3705.15|274
1603351800000|2020-10-22 07:30:00|3749.25|3711.25|3748.36|3710.36|3749.37|3711.37|3743.13|3705.13|271
1603352100000|2020-10-22 07:35:00|3748.32|3710.32|3751.93|3713.93|3752.31|3714.31|3747.68|3709.68|265
1603352400000|2020-10-22 07:40:00|3751.8|3713.8|3751.83|3713.83|3752.33|3714.33|3749.88|3711.88|261
1603352700000|2020-10-22 07:45:00|3751.8|3713.8|3746.37|3708.37|3751.86|3713.86|3745.81|3707.81|281
1603353000000|2020-10-22 07:50:00|3746.62|3708.62|3748.51|3710.51|3748.51|3710.51|3745.49|3707.49|277
1603353300000|2020-10-22 07:55:00|3748.77|3710.77|3755.66|3717.66|3755.95|3717.95|3747.7|3709.7|276
1603353600000|2020-10-22 08:00:00|3755.6|3717.6|3763.81|3725.81|3766.15|3728.15|3755.6|3717.6|280
1603353900000|2020-10-22 08:05:00|3763.78|3725.78|3768.34|3730.34|3769.26|3731.26|3763.78|3725.78|281
1603354200000|2020-10-22 08:10:00|3768.39|3730.39|3767.44|3729.44|3768.92|3730.92|3766.81|3728.81|262
1603354500000|2020-10-22 08:15:00|3767.48|3729.48|3758.96|3720.96|3767.52|3729.52|3758.96|3720.96|271
1603354800000|2020-10-22 08:20:00|3758.95|3720.95|3766.79|3728.79|3766.85|3728.85|3758.49|3720.49|277
1603355100000|2020-10-22 08:25:00|3766.83|3728.83|3770.94|3732.94|3770.94|3732.94|3766.83|3728.83|276
1603355400000|2020-10-22 08:30:00|3771.01|3733.01|3770.63|3732.63|3773.74|3735.74|3770.62|3732.62|284
1603355700000|2020-10-22 08:35:00|3770.59|3732.59|3771.38|3733.38|3771.59|3733.59|3769.43|3731.43|272
1603356000000|2020-10-22 08:40:00|3771.39|3733.39|3779.72|3741.72|3779.72|3741.72|3770.2|3732.2|285
1603356300000|2020-10-22 08:45:00|3779.92|3741.92|3781.75|3743.75|3782.95|3744.95|3776.17|3738.17|282
1603356600000|2020-10-22 08:50:00|3781.73|3743.73|3775.72|3737.72|3781.73|3743.73|3775.09|3737.09|270
1603356900000|2020-10-22 08:55:00|3775.69|3737.69|3772.33|3734.33|3776.58|3738.58|3772.33|3734.33|273
1603357200000|2020-10-22 09:00:00|3772.28|3734.28|3755.27|3717.27|3774.77|3736.77|3755.27|3717.27|281
1603357500000|2020-10-22 09:05:00|3755.18|3717.18|3755.54|3717.54|3755.98|3717.98|3746.76|3708.76|291
1603357800000|2020-10-22 09:10:00|3755.55|3717.55|3755.17|3717.17|3755.99|3717.99|3750.17|3712.17|276
1603358100000|2020-10-22 09:15:00|3755.15|3717.15|3764.41|3726.41|3764.67|3726.67|3754.7|3716.7|272
1603358400000|2020-10-22 09:20:00|3764.38|3726.38|3772.07|3734.07|3776.82|3738.82|3764.2|3726.2|287
1603358700000|2020-10-22 09:25:00|3772.12|3734.12|3770.91|3732.91|3772.3|3734.3|3769.61|3731.61|272
1603359000000|2020-10-22 09:30:00|3770.9|3732.9|3770.17|3732.17|3773.98|3735.98|3770.17|3732.17|275
1603359300000|2020-10-22 09:35:00|3769.93|3731.93|3772.65|3734.65|3773.89|3735.89|3767.09|3729.09|272
1603359600000|2020-10-22 09:40:00|3772.67|3734.67|3769.78|3731.78|3772.88|3734.88|3769.78|3731.78|267
1603359900000|2020-10-22 09:45:00|3769.8|3731.8|3762.11|3724.11|3771.85|3733.85|3762.11|3724.11|283
1603360200000|2020-10-22 09:50:00|3762.08|3724.08|3763.13|3725.13|3764.24|3726.24|3761.32|3723.32|271
1603360500000|2020-10-22 09:55:00|3763.11|3725.11|3766.46|3728.46|3766.58|3728.58|3762.19|3724.19|263
1603360800000|2020-10-22 10:00:00|3766.43|3728.43|3763.08|3725.08|3766.5|3728.5|3760.15|3722.15|270
1603361100000|2020-10-22 10:05:00|3763.07|3725.07|3763.87|3725.87|3765.51|3727.51|3762.35|3724.35|259
1603361400000|2020-10-22 10:10:00|3763.75|3725.75|3769.84|3731.84|3771.18|3733.18|3763.75|3725.75|276
1603361700000|2020-10-22 10:15:00|3769.82|3731.82|3778.95|3740.95|3779|3741|3769.78|3731.78|281
1603362000000|2020-10-22 10:20:00|3778.96|3740.96|3799|3761|3799|3761|3778.96|3740.96|290
1603362300000|2020-10-22 10:25:00|3799.28|3761.28|3804.85|3766.85|3808.7|3770.7|3799.22|3761.22|293
1603362600000|2020-10-22 10:30:00|3804.93|3766.93|3807.41|3769.41|3815.89|3777.89|3804.8|3766.8|288
1603362900000|2020-10-22 10:35:00|3807.47|3769.47|3815.86|3777.86|3818.49|3780.49|3807.47|3769.47|288
1603363200000|2020-10-22 10:40:00|3815.89|3777.89|3817.13|3779.13|3817.3|3779.3|3807.92|3769.92|288
1603363500000|2020-10-22 10:45:00|3817.11|3779.11|3819.32|3781.32|3820.32|3782.32|3811.96|3773.96|285
1603363800000|2020-10-22 10:50:00|3819.29|3781.29|3825.18|3787.18|3825.58|3787.58|3819.11|3781.11|288
1603364100000|2020-10-22 10:55:00|3825.19|3787.19|3823.4|3785.4|3826.21|3788.21|3818.34|3780.34|277
1603364400000|2020-10-22 11:00:00|3823.44|3785.44|3830.72|3792.72|3831.14|3793.14|3823.42|3785.42|286
1603364700000|2020-10-22 11:05:00|3830.7|3792.7|3825.47|3787.47|3844.48|3806.48|3825.47|3787.47|292
1603365000000|2020-10-22 11:10:00|3825.41|3787.41|3834.04|3796.04|3837.15|3799.15|3823.78|3785.78|292
1603365300000|2020-10-22 11:15:00|3834.09|3796.09|3833.82|3795.82|3835.24|3797.24|3828.12|3790.12|286
1603365600000|2020-10-22 11:20:00|3833.95|3795.95|3830.32|3792.32|3833.95|3795.95|3826.73|3788.73|286
1603365900000|2020-10-22 11:25:00|3830.39|3792.39|3836.39|3798.39|3836.59|3798.59|3829.58|3791.58|285
1603366200000|2020-10-22 11:30:00|3836.37|3798.37|3828.28|3790.28|3836.37|3798.37|3827.74|3789.74|284
1603366500000|2020-10-22 11:35:00|3828.21|3790.21|3824.35|3786.35|3829.62|3791.62|3824.35|3786.35|280
1603366800000|2020-10-22 11:40:00|3824.4|3786.4|3827.34|3789.34|3827.58|3789.58|3823.19|3785.19|286
1603367100000|2020-10-22 11:45:00|3827.28|3789.28|3835.19|3797.19|3835.91|3797.91|3827.26|3789.26|282
1603367400000|2020-10-22 11:50:00|3835.16|3797.16|3834.63|3796.63|3835.62|3797.62|3831.09|3793.09|285
1603367700000|2020-10-22 11:55:00|3834.59|3796.59|3845.89|3807.89|3847.51|3809.51|3834.58|3796.58|284
1603368000000|2020-10-22 12:00:00|3845.95|3807.95|3835.05|3797.05|3847.79|3809.79|3834.84|3796.84|285
1603368300000|2020-10-22 12:05:00|3834.96|3796.96|3826.36|3788.36|3834.96|3796.96|3822.01|3784.01|291
1603368600000|2020-10-22 12:10:00|3826.48|3788.48|3831.99|3793.99|3831.99|3793.99|3826.48|3788.48|279
1603368900000|2020-10-22 12:15:00|3832.07|3794.07|3826.61|3788.61|3835.26|3797.26|3826.57|3788.57|277
1603369200000|2020-10-22 12:20:00|3826.43|3788.43|3828.63|3790.63|3830.36|3792.36|3823.85|3785.85|285
1603369500000|2020-10-22 12:25:00|3828.64|3790.64|3813.2|3775.2|3828.64|3790.64|3812.16|3774.16|288
1603369800000|2020-10-22 12:30:00|3813.24|3775.24|3806.66|3768.66|3818.13|3780.13|3801.79|3763.79|288
1603370100000|2020-10-22 12:35:00|3806.65|3768.65|3800.85|3762.85|3807.78|3769.78|3797.69|3759.69|287
1603370400000|2020-10-22 12:40:00|3800.99|3762.99|3811.03|3773.03|3811.43|3773.43|3800.99|3762.99|283
1603370700000|2020-10-22 12:45:00|3811|3773|3813.3|3775.3|3813.32|3775.32|3808.8|3770.8|284
1603371000000|2020-10-22 12:50:00|3813.38|3775.38|3819.83|3781.83|3820.53|3782.53|3813.24|3775.24|278
1603371300000|2020-10-22 12:55:00|3819.71|3781.71|3817.4|3779.4|3819.71|3781.71|3815.76|3777.76|270
1603371600000|2020-10-22 13:00:00|3817.51|3779.51|3828.45|3790.45|3828.48|3790.48|3816.94|3778.94|277
1603371900000|2020-10-22 13:05:00|3828.41|3790.41|3831.81|3793.81|3832.3|3794.3|3828.29|3790.29|283
1603372200000|2020-10-22 13:10:00|3831.72|3793.72|3835.59|3797.59|3837.71|3799.71|3831.35|3793.35|272
1603372500000|2020-10-22 13:15:00|3835.63|3797.63|3840.64|3802.64|3841.57|3803.57|3831.84|3793.84|281
1603372800000|2020-10-22 13:20:00|3840.69|3802.69|3838.43|3800.43|3840.89|3802.89|3835.98|3797.98|276
1603373100000|2020-10-22 13:25:00|3838.39|3800.39|3841.08|3803.08|3841.69|3803.69|3836.39|3798.39|281
1603373400000|2020-10-22 13:30:00|3841|3803|3846.24|3808.24|3846.24|3808.24|3840.94|3802.94|289
1603373700000|2020-10-22 13:35:00|3846.48|3808.48|3842.88|3804.88|3847.49|3809.49|3842.08|3804.08|285
1603374000000|2020-10-22 13:40:00|3842.92|3804.92|3853.81|3815.81|3854.09|3816.09|3842.92|3804.92|288
1603374300000|2020-10-22 13:45:00|3853.94|3815.94|3844.54|3806.54|3854.23|3816.23|3844.51|3806.51|275
1603374600000|2020-10-22 13:50:00|3844.63|3806.63|3844.33|3806.33|3846.26|3808.26|3843.09|3805.09|286
1603374900000|2020-10-22 13:55:00|3844.29|3806.29|3839.48|3801.48|3844.32|3806.32|3838.99|3800.99|278
1603375200000|2020-10-22 14:00:00|3839.49|3801.49|3829.76|3791.76|3840.38|3802.38|3828.42|3790.42|288
1603375500000|2020-10-22 14:05:00|3829.71|3791.71|3827.58|3789.58|3832.08|3794.08|3823.46|3785.46|281
1603375800000|2020-10-22 14:10:00|3827.59|3789.59|3831.24|3793.24|3831.24|3793.24|3825.24|3787.24|277
1603376100000|2020-10-22 14:15:00|3831.33|3793.33|3839.46|3801.46|3839.72|3801.72|3831.33|3793.33|279
1603376400000|2020-10-22 14:20:00|3839.43|3801.43|3826.31|3788.31|3839.43|3801.43|3826.31|3788.31|283
1603376700000|2020-10-22 14:25:00|3826.22|3788.22|3822.09|3784.09|3826.22|3788.22|3821.26|3783.26|281
1603377000000|2020-10-22 14:30:00|3822.1|3784.1|3821.07|3783.07|3822.32|3784.32|3817.7|3779.7|268
1603377300000|2020-10-22 14:35:00|3821.15|3783.15|3826.71|3788.71|3827.04|3789.04|3821.15|3783.15|267
1603377600000|2020-10-22 14:40:00|3826.69|3788.69|3824.45|3786.45|3827.27|3789.27|3824.45|3786.45|268
1603377900000|2020-10-22 14:45:00|3824.46|3786.46|3829.98|3791.98|3831.43|3793.43|3824.39|3786.39|285
1603378200000|2020-10-22 14:50:00|3830.1|3792.1|3834.11|3796.11|3835.96|3797.96|3830.1|3792.1|286
1603378500000|2020-10-22 14:55:00|3834.17|3796.17|3843.68|3805.68|3844.11|3806.11|3834.02|3796.02|285
1603378800000|2020-10-22 15:00:00|3843.57|3805.57|3842.91|3804.91|3846.67|3808.67|3842.63|3804.63|285
1603379100000|2020-10-22 15:05:00|3842.89|3804.89|3838.53|3800.53|3842.98|3804.98|3836.04|3798.04|281
1603379400000|2020-10-22 15:10:00|3838.52|3800.52|3852.8|3814.8|3852.8|3814.8|3836.51|3798.51|270
1603379700000|2020-10-22 15:15:00|3853.25|3815.25|3846.55|3808.55|3854.53|3816.53|3845.85|3807.85|285
1603380000000|2020-10-22 15:20:00|3846.64|3808.64|3844.44|3806.44|3846.64|3808.64|3842.36|3804.36|284
1603380300000|2020-10-22 15:25:00|3844.37|3806.37|3841.65|3803.65|3844.37|3806.37|3840.31|3802.31|265
1603380600000|2020-10-22 15:30:00|3841.94|3803.94|3846.37|3808.37|3847.84|3809.84|3841.88|3803.88|272
1603380900000|2020-10-22 15:35:00|3846.35|3808.35|3836.72|3798.72|3846.43|3808.43|3836.72|3798.72|280
1603381200000|2020-10-22 15:40:00|3836.64|3798.64|3838.13|3800.13|3838.37|3800.37|3835.21|3797.21|285
1603381500000|2020-10-22 15:45:00|3838.05|3800.05|3837.5|3799.5|3842.43|3804.43|3834.77|3796.77|283
1603381800000|2020-10-22 15:50:00|3837.47|3799.47|3835.33|3797.33|3842|3804|3835.3|3797.3|279
1603382100000|2020-10-22 15:55:00|3835.36|3797.36|3841.81|3803.81|3841.81|3803.81|3835.33|3797.33|278
1603382400000|2020-10-22 16:00:00|3841.8|3803.8|3853.99|3815.99|3853.99|3815.99|3841.8|3803.8|278
1603382700000|2020-10-22 16:05:00|3854.21|3816.21|3854.16|3816.16|3855.69|3817.69|3850.45|3812.45|289
1603383000000|2020-10-22 16:10:00|3853.91|3815.91|3849.75|3811.75|3856.32|3818.32|3849.4|3811.4|285
1603383300000|2020-10-22 16:15:00|3849.68|3811.68|3849.67|3811.67|3856.77|3818.77|3849.39|3811.39|286
1603383600000|2020-10-22 16:20:00|3849.8|3811.8|3843.13|3805.13|3850.16|3812.16|3842.41|3804.41|279
1603383900000|2020-10-22 16:25:00|3843.04|3805.04|3843.66|3805.66|3845.92|3807.92|3842.29|3804.29|284
1603384200000|2020-10-22 16:30:00|3843.6|3805.6|3849.05|3811.05|3849.05|3811.05|3842.03|3804.03|280
1603384500000|2020-10-22 16:35:00|3849|3811|3844.99|3806.99|3850.79|3812.79|3844.98|3806.98|262
1603384800000|2020-10-22 16:40:00|3845.07|3807.07|3845.59|3807.59|3845.59|3807.59|3841.31|3803.31|277
1603385100000|2020-10-22 16:45:00|3845.76|3807.76|3854.64|3816.64|3854.68|3816.68|3845.75|3807.75|276
1603385400000|2020-10-22 16:50:00|3854.67|3816.67|3862.23|3824.23|3867.16|3829.16|3854.67|3816.67|284
1603385700000|2020-10-22 16:55:00|3862.35|3824.35|3865.94|3827.94|3866|3828|3861.9|3823.9|279
1603386000000|2020-10-22 17:00:00|3865.92|3827.92|3873.23|3835.23|3873.25|3835.25|3863.68|3825.68|290
1603386300000|2020-10-22 17:05:00|3873.12|3835.12|3871.64|3833.64|3876.33|3838.33|3866.81|3828.81|280
1603386600000|2020-10-22 17:10:00|3871.78|3833.78|3873.9|3835.9|3876|3838|3870.34|3832.34|279
1603386900000|2020-10-22 17:15:00|3873.82|3835.82|3871.48|3833.48|3873.82|3835.82|3869.06|3831.06|280
1603387200000|2020-10-22 17:20:00|3871.35|3833.35|3874.33|3836.33|3877.46|3839.46|3871.07|3833.07|276
1603387500000|2020-10-22 17:25:00|3874.32|3836.32|3861.64|3823.64|3876.18|3838.18|3861.26|3823.26|287
1603387800000|2020-10-22 17:30:00|3861.69|3823.69|3844.95|3806.95|3862.12|3824.12|3841.86|3803.86|287
1603388100000|2020-10-22 17:35:00|3844.92|3806.92|3854.41|3816.41|3854.95|3816.95|3844.92|3806.92|286
1603388400000|2020-10-22 17:40:00|3854.31|3816.31|3861.14|3823.14|3861.16|3823.16|3852.08|3814.08|277
1603388700000|2020-10-22 17:45:00|3861.17|3823.17|3865.25|3827.25|3865.28|3827.28|3861.16|3823.16|280
1603389000000|2020-10-22 17:50:00|3865.42|3827.42|3871.54|3833.54|3873.78|3835.78|3865.42|3827.42|283
1603389300000|2020-10-22 17:55:00|3871.4|3833.4|3872.74|3834.74|3872.88|3834.88|3867.99|3829.99|280
1603389600000|2020-10-22 18:00:00|3872.82|3834.82|3875.41|3837.41|3875.76|3837.76|3867.37|3829.37|281
1603389900000|2020-10-22 18:05:00|3875.51|3837.51|3871.09|3833.09|3876.51|3838.51|3871.09|3833.09|285
1603390200000|2020-10-22 18:10:00|3870.98|3832.98|3869.16|3831.16|3873.69|3835.69|3867.43|3829.43|282
1603390500000|2020-10-22 18:15:00|3869.18|3831.18|3871.42|3833.42|3875.61|3837.61|3868.39|3830.39|285
1603390800000|2020-10-22 18:20:00|3871.47|3833.47|3866.69|3828.69|3871.47|3833.47|3864.54|3826.54|284
1603391100000|2020-10-22 18:25:00|3866.44|3828.44|3861.61|3823.61|3867.68|3829.68|3859.87|3821.87|286
1603391400000|2020-10-22 18:30:00|3861.57|3823.57|3865.64|3827.64|3865.86|3827.86|3860.9|3822.9|268
1603391700000|2020-10-22 18:35:00|3865.63|3827.63|3861.57|3823.57|3866.35|3828.35|3859.46|3821.46|273
1603392000000|2020-10-22 18:40:00|3861.62|3823.62|3866.77|3828.77|3868.77|3830.77|3860.93|3822.93|272
1603392300000|2020-10-22 18:45:00|3866.78|3828.78|3867.56|3829.56|3869.27|3831.27|3866.12|3828.12|285
1603392600000|2020-10-22 18:50:00|3867.46|3829.46|3866.78|3828.78|3869.64|3831.64|3865.69|3827.69|276
1603392900000|2020-10-22 18:55:00|3866.74|3828.74|3873.11|3835.11|3874.06|3836.06|3866.74|3828.74|276
1603393200000|2020-10-22 19:00:00|3873.14|3835.14|3864.9|3826.9|3873.42|3835.42|3864.12|3826.12|280
1603393500000|2020-10-22 19:05:00|3864.93|3826.93|3868.17|3830.17|3868.17|3830.17|3864.93|3826.93|244
1603393800000|2020-10-22 19:10:00|3868.16|3830.16|3868.62|3830.62|3875.28|3837.28|3866.19|3828.19|284
1603394100000|2020-10-22 19:15:00|3868.68|3830.68|3881.26|3843.26|3882.47|3844.47|3868.58|3830.58|287
1603394400000|2020-10-22 19:20:00|3881.32|3843.32|3880.4|3842.4|3884|3846|3880.02|3842.02|279
1603394700000|2020-10-22 19:25:00|3880.43|3842.43|3884.85|3846.85|3884.85|3846.85|3880.37|3842.37|281
1603395000000|2020-10-22 19:30:00|3884.98|3846.98|3881.06|3843.06|3885.47|3847.47|3873.38|3835.38|291
1603395300000|2020-10-22 19:35:00|3881.1|3843.1|3873.04|3835.04|3884.55|3846.55|3871.02|3833.02|290
1603395600000|2020-10-22 19:40:00|3872.95|3834.95|3871.07|3833.07|3877.33|3839.33|3870.21|3832.21|284
1603395900000|2020-10-22 19:45:00|3871.32|3833.32|3867.85|3829.85|3871.98|3833.98|3866.04|3828.04|284
1603396200000|2020-10-22 19:50:00|3867.9|3829.9|3870.25|3832.25|3871.16|3833.16|3864.6|3826.6|278
1603396500000|2020-10-22 19:55:00|3870.08|3832.08|3861.52|3823.52|3870.23|3832.23|3861.2|3823.2|280
1603396800000|2020-10-22 20:00:00|3861.51|3823.51|3870.24|3832.24|3870.24|3832.24|3861.44|3823.44|276
1603397100000|2020-10-22 20:05:00|3870.31|3832.31|3872.81|3834.81|3874.84|3836.84|3870.31|3832.31|289
1603397400000|2020-10-22 20:10:00|3872.8|3834.8|3877.09|3839.09|3877.86|3839.86|3872.53|3834.53|280
1603397700000|2020-10-22 20:15:00|3877.17|3839.17|3880.66|3842.66|3882.54|3844.54|3876.99|3838.99|270
1603398000000|2020-10-22 20:20:00|3880.67|3842.67|3879.75|3841.75|3881.1|3843.1|3878.34|3840.34|284
1603398300000|2020-10-22 20:25:00|3879.76|3841.76|3881.14|3843.14|3881.14|3843.14|3876.77|3838.77|276
1603398600000|2020-10-22 20:30:00|3881.19|3843.19|3879.24|3841.24|3881.51|3843.51|3875.8|3837.8|285
1603398900000|2020-10-22 20:35:00|3879.31|3841.31|3885.36|3847.36|3885.7|3847.7|3879.31|3841.31|281
1603399200000|2020-10-22 20:40:00|3885.15|3847.15|3883.28|3845.28|3888.67|3850.67|3883.28|3845.28|282
1603399500000|2020-10-22 20:45:00|3883.33|3845.33|3875.06|3837.06|3883.43|3845.43|3874.92|3836.92|282
1603399800000|2020-10-22 20:50:00|3875.05|3837.05|3874.85|3836.85|3877.09|3839.09|3874.28|3836.28|273
1603400100000|2020-10-22 20:55:00|3874.81|3836.81|3874.31|3836.31|3874.91|3836.91|3869.49|3831.49|286
1603400400000|2020-10-22 21:00:00|3874.42|3836.42|3876.34|3838.34|3879.04|3841.04|3874.42|3836.42|278
1603400700000|2020-10-22 21:05:00|3876.23|3838.23|3866.08|3828.08|3876.23|3838.23|3865.49|3827.49|286
1603401000000|2020-10-22 21:10:00|3866.11|3828.11|3869.75|3831.75|3869.83|3831.83|3865.94|3827.94|254
1603401300000|2020-10-22 21:15:00|3869.73|3831.73|3874.38|3836.38|3874.54|3836.54|3869.73|3831.73|277
1603401600000|2020-10-22 21:20:00|3874.32|3836.32|3880.25|3842.25|3880.25|3842.25|3874.2|3836.2|280
1603401900000|2020-10-22 21:25:00|3880.28|3842.28|3883.01|3845.01|3883.25|3845.25|3880.13|3842.13|257
1603402200000|2020-10-22 21:30:00|3883.06|3845.06|3881.33|3843.33|3883.58|3845.58|3881.28|3843.28|278
1603402500000|2020-10-22 21:35:00|3881.36|3843.36|3876.97|3838.97|3881.39|3843.39|3876.86|3838.86|259
1603402800000|2020-10-22 21:40:00|3876.99|3838.99|3864.75|3826.75|3876.99|3838.99|3864.57|3826.57|279
1603403100000|2020-10-22 21:45:00|3864.83|3826.83|3853.78|3815.78|3865.3|3827.3|3840.36|3802.36|289
1603403400000|2020-10-22 21:50:00|3853.89|3815.89|3863.5|3825.5|3864.63|3826.63|3853.89|3815.89|287
1603403700000|2020-10-22 21:55:00|3863.57|3825.57|3880.94|3842.94|3883.65|3845.65|3863.42|3825.42|289
1603404000000|2020-10-22 22:00:00|3880.93|3842.93|3881.22|3843.22|3884.32|3846.32|3877.21|3839.21|282
1603404300000|2020-10-22 22:05:00|3881.21|3843.21|3887.45|3849.45|3887.45|3849.45|3880.82|3842.82|285
1603404600000|2020-10-22 22:10:00|3887.44|3849.44|3890.11|3852.11|3891.19|3853.19|3887.44|3849.44|278
1603404900000|2020-10-22 22:15:00|3890.18|3852.18|3892.51|3854.51|3896.91|3858.91|3888.74|3850.74|284
1603405200000|2020-10-22 22:20:00|3892.57|3854.57|3887.12|3849.12|3894.71|3856.71|3885.17|3847.17|279
1603405500000|2020-10-22 22:25:00|3887.21|3849.21|3886.48|3848.48|3889.91|3851.91|3885.91|3847.91|265
1603405800000|2020-10-22 22:30:00|3886.49|3848.49|3884.21|3846.21|3887.96|3849.96|3883.1|3845.1|279
1603406100000|2020-10-22 22:35:00|3884.1|3846.1|3878.57|3840.57|3884.43|3846.43|3876.42|3838.42|265
1603406400000|2020-10-22 22:40:00|3878.58|3840.58|3879.95|3841.95|3881.41|3843.41|3877.61|3839.61|280
1603406700000|2020-10-22 22:45:00|3879.69|3841.69|3875.77|3837.77|3880.33|3842.33|3875.77|3837.77|270
1603407000000|2020-10-22 22:50:00|3875.66|3837.66|3869.84|3831.84|3877.37|3839.37|3869.34|3831.34|278
1603407300000|2020-10-22 22:55:00|3869.9|3831.9|3850.86|3812.86|3869.91|3831.91|3850.86|3812.86|288
1603407600000|2020-10-22 23:00:00|3850.58|3812.58|3842.62|3804.62|3850.58|3812.58|3840.16|3802.16|292
1603407900000|2020-10-22 23:05:00|3842.72|3804.72|3841.87|3803.87|3845.44|3807.44|3837.86|3799.86|288
1603408200000|2020-10-22 23:10:00|3841.77|3803.77|3827.27|3789.27|3844.81|3806.81|3827.22|3789.22|284
1603408500000|2020-10-22 23:15:00|3827.33|3789.33|3830.32|3792.32|3837.37|3799.37|3827.13|3789.13|287
1603408800000|2020-10-22 23:20:00|3829.93|3791.93|3816.32|3778.32|3830.63|3792.63|3811.78|3773.78|292
1603409100000|2020-10-22 23:25:00|3816.71|3778.71|3829.93|3791.93|3830.84|3792.84|3816.71|3778.71|289
1603409400000|2020-10-22 23:30:00|3830.01|3792.01|3830.61|3792.61|3833.23|3795.23|3828.7|3790.7|280
1603409700000|2020-10-22 23:35:00|3830.62|3792.62|3832.69|3794.69|3836.72|3798.72|3830.62|3792.62|270
1603410000000|2020-10-22 23:40:00|3832.48|3794.48|3834.57|3796.57|3834.98|3796.98|3827.04|3789.04|272
1603410300000|2020-10-22 23:45:00|3834.53|3796.53|3828.2|3790.2|3835.43|3797.43|3826.89|3788.89|274
1603410600000|2020-10-22 23:50:00|3828.14|3790.14|3825.94|3787.94|3831.03|3793.03|3823.36|3785.36|278
1603410900000|2020-10-22 23:55:00|3825.95|3787.95|3831.66|3793.66|3834.59|3796.59|3825.87|3787.87|280
1603411200000|2020-10-23 00:00:00|3831.4|3793.4|3817.74|3779.74|3831.87|3793.87|3814.68|3776.68|284
1603411500000|2020-10-23 00:05:00|3817.76|3779.76|3812.03|3774.03|3820.8|3782.8|3812.03|3774.03|278
1603411800000|2020-10-23 00:10:00|3811.71|3773.71|3808.78|3770.78|3813.41|3775.41|3808.78|3770.78|276
1603412100000|2020-10-23 00:15:00|3808.74|3770.74|3810.62|3772.62|3810.62|3772.62|3800.47|3762.47|292
1603412400000|2020-10-23 00:20:00|3810.76|3772.76|3817.97|3779.97|3818.63|3780.63|3810.76|3772.76|283
1603412700000|2020-10-23 00:25:00|3817.96|3779.96|3812.28|3774.28|3818.64|3780.64|3810.84|3772.84|279
1603413000000|2020-10-23 00:30:00|3812.29|3774.29|3809.97|3771.97|3817.48|3779.48|3809.97|3771.97|270
1603413300000|2020-10-23 00:35:00|3809.92|3771.92|3803.67|3765.67|3809.92|3771.92|3803.67|3765.67|279
1603413600000|2020-10-23 00:40:00|3803.31|3765.31|3789.24|3751.24|3803.31|3765.31|3788.95|3750.95|289
1603413900000|2020-10-23 00:45:00|3789.17|3751.17|3804.35|3766.35|3805.75|3767.75|3787.85|3749.85|289
1603414200000|2020-10-23 00:50:00|3804.21|3766.21|3809.05|3771.05|3809.33|3771.33|3803.78|3765.78|270
1603414500000|2020-10-23 00:55:00|3809.15|3771.15|3810.44|3772.44|3811.09|3773.09|3809|3771|288
1603414800000|2020-10-23 01:00:00|3810.45|3772.45|3808.13|3770.13|3811.55|3773.55|3807.2|3769.2|275
1603415100000|2020-10-23 01:05:00|3808.09|3770.09|3810.84|3772.84|3810.84|3772.84|3805.33|3767.33|274
1603415400000|2020-10-23 01:10:00|3810.87|3772.87|3812.64|3774.64|3812.73|3774.73|3810.19|3772.19|256
1603415700000|2020-10-23 01:15:00|3812.61|3774.61|3820.91|3782.91|3820.99|3782.99|3812.48|3774.48|271
1603416000000|2020-10-23 01:20:00|3821.04|3783.04|3826.64|3788.64|3826.92|3788.92|3821.01|3783.01|268
1603416300000|2020-10-23 01:25:00|3826.57|3788.57|3824.17|3786.17|3826.87|3788.87|3824.11|3786.11|267
1603416600000|2020-10-23 01:30:00|3824.15|3786.15|3821.23|3783.23|3824.25|3786.25|3819.4|3781.4|273
1603416900000|2020-10-23 01:35:00|3821.25|3783.25|3827.72|3789.72|3828.03|3790.03|3821.22|3783.22|265
1603417200000|2020-10-23 01:40:00|3827.75|3789.75|3823.08|3785.08|3830.4|3792.4|3823.03|3785.03|280
1603417500000|2020-10-23 01:45:00|3822.99|3784.99|3826.45|3788.45|3827.1|3789.1|3822.75|3784.75|266
1603417800000|2020-10-23 01:50:00|3826.35|3788.35|3818.41|3780.41|3826.36|3788.36|3818.29|3780.29|270
1603418100000|2020-10-23 01:55:00|3818.4|3780.4|3816.23|3778.23|3818.4|3780.4|3815.85|3777.85|261
1603418400000|2020-10-23 02:00:00|3816.2|3778.2|3821.56|3783.56|3823.84|3785.84|3815.76|3777.76|265
1603418700000|2020-10-23 02:05:00|3821.67|3783.67|3823.47|3785.47|3824.5|3786.5|3820.5|3782.5|266
1603419000000|2020-10-23 02:10:00|3823.46|3785.46|3817.73|3779.73|3823.99|3785.99|3817.61|3779.61|279
1603419300000|2020-10-23 02:15:00|3817.69|3779.69|3822.33|3784.33|3822.45|3784.45|3817.48|3779.48|275
1603419600000|2020-10-23 02:20:00|3822.28|3784.28|3830.93|3792.93|3830.93|3792.93|3822.28|3784.28|272
1603419900000|2020-10-23 02:25:00|3831.03|3793.03|3835.56|3797.56|3835.99|3797.99|3831.03|3793.03|278
1603420200000|2020-10-23 02:30:00|3835.59|3797.59|3843.27|3805.27|3843.34|3805.34|3835.56|3797.56|277
1603420500000|2020-10-23 02:35:00|3843.32|3805.32|3846.36|3808.36|3846.36|3808.36|3842.17|3804.17|277
1603420800000|2020-10-23 02:40:00|3846.42|3808.42|3845.68|3807.68|3847.65|3809.65|3843.83|3805.83|277
1603421100000|2020-10-23 02:45:00|3845.65|3807.65|3846.44|3808.44|3847.33|3809.33|3844.51|3806.51|279
1603421400000|2020-10-23 02:50:00|3846.49|3808.49|3844.82|3806.82|3847.76|3809.76|3844.62|3806.62|270
1603421700000|2020-10-23 02:55:00|3844.83|3806.83|3844.43|3806.43|3844.83|3806.83|3842.38|3804.38|268
1603422000000|2020-10-23 03:00:00|3844.42|3806.42|3843.69|3805.69|3844.95|3806.95|3841.14|3803.14|275
1603422300000|2020-10-23 03:05:00|3843.75|3805.75|3849.2|3811.2|3852.1|3814.1|3843.74|3805.74|267
1603422600000|2020-10-23 03:10:00|3848.98|3810.98|3844.29|3806.29|3849.09|3811.09|3843.95|3805.95|264
1603422900000|2020-10-23 03:15:00|3844.3|3806.3|3840.94|3802.94|3844.39|3806.39|3839.54|3801.54|268
1603423200000|2020-10-23 03:20:00|3841.05|3803.05|3839.22|3801.22|3841.47|3803.47|3838.56|3800.56|262
1603423500000|2020-10-23 03:25:00|3839.23|3801.23|3842.66|3804.66|3842.67|3804.67|3839.18|3801.18|253
1603423800000|2020-10-23 03:30:00|3842.62|3804.62|3836.25|3798.25|3842.67|3804.67|3836.14|3798.14|263
1603424100000|2020-10-23 03:35:00|3836.24|3798.24|3837.91|3799.91|3838.41|3800.41|3835.44|3797.44|246
1603424400000|2020-10-23 03:40:00|3837.9|3799.9|3836.47|3798.47|3838.41|3800.41|3835.59|3797.59|267
1603424700000|2020-10-23 03:45:00|3836.52|3798.52|3834.91|3796.91|3836.87|3798.87|3834.42|3796.42|258
1603425000000|2020-10-23 03:50:00|3834.92|3796.92|3831.02|3793.02|3835.49|3797.49|3830.81|3792.81|256
1603425300000|2020-10-23 03:55:00|3830.99|3792.99|3834.53|3796.53|3834.8|3796.8|3830.93|3792.93|251
1603425600000|2020-10-23 04:00:00|3834.52|3796.52|3839.21|3801.21|3839.9|3801.9|3834.24|3796.24|254
1603425900000|2020-10-23 04:05:00|3839.16|3801.16|3838.21|3800.21|3839.16|3801.16|3837.78|3799.78|256
1603426200000|2020-10-23 04:10:00|3838.18|3800.18|3835.21|3797.21|3838.79|3800.79|3834.76|3796.76|270
1603426500000|2020-10-23 04:15:00|3835.19|3797.19|3834.27|3796.27|3835.79|3797.79|3832.9|3794.9|259
1603426800000|2020-10-23 04:20:00|3834.26|3796.26|3831.19|3793.19|3834.26|3796.26|3829.88|3791.88|255
1603427100000|2020-10-23 04:25:00|3831.22|3793.22|3829.82|3791.82|3831.66|3793.66|3828.36|3790.36|255
1603427400000|2020-10-23 04:30:00|3829.81|3791.81|3836.57|3798.57|3836.84|3798.84|3829.79|3791.79|257
1603427700000|2020-10-23 04:35:00|3836.59|3798.59|3840.42|3802.42|3840.42|3802.42|3836.29|3798.29|254
1603428000000|2020-10-23 04:40:00|3840.43|3802.43|3834.58|3796.58|3840.43|3802.43|3834.58|3796.58|252
1603428300000|2020-10-23 04:45:00|3834.57|3796.57|3831.49|3793.49|3834.57|3796.57|3830.96|3792.96|252
1603428600000|2020-10-23 04:50:00|3831.55|3793.55|3829.55|3791.55|3833.11|3795.11|3828.92|3790.92|247
1603428900000|2020-10-23 04:55:00|3829.6|3791.6|3825.65|3787.65|3829.6|3791.6|3825.65|3787.65|261
1603429200000|2020-10-23 05:00:00|3825.64|3787.64|3831.45|3793.45|3831.46|3793.46|3823.96|3785.96|267
1603429500000|2020-10-23 05:05:00|3831.46|3793.46|3836.23|3798.23|3836.67|3798.67|3831.24|3793.24|262
1603429800000|2020-10-23 05:10:00|3835.9|3797.9|3847.23|3809.23|3847.23|3809.23|3834.53|3796.53|279
1603430100000|2020-10-23 05:15:00|3847.32|3809.32|3847.49|3809.49|3849.69|3811.69|3846.9|3808.9|285
1603430400000|2020-10-23 05:20:00|3847.24|3809.24|3847.51|3809.51|3849.73|3811.73|3846.85|3808.85|271
1603430700000|2020-10-23 05:25:00|3847.59|3809.59|3843.17|3805.17|3847.9|3809.9|3842.7|3804.7|272
1603431000000|2020-10-23 05:30:00|3842.76|3804.76|3847.9|3809.9|3847.95|3809.95|3840.38|3802.38|262
1603431300000|2020-10-23 05:35:00|3847.88|3809.88|3852.68|3814.68|3852.78|3814.78|3847.88|3809.88|265
1603431600000|2020-10-23 05:40:00|3852.62|3814.62|3850.46|3812.46|3852.62|3814.62|3850.32|3812.32|273
1603431900000|2020-10-23 05:45:00|3850.47|3812.47|3855.22|3817.22|3855.32|3817.32|3850.08|3812.08|275
1603432200000|2020-10-23 05:50:00|3855.19|3817.19|3855.88|3817.88|3858.16|3820.16|3855.16|3817.16|278
1603432500000|2020-10-23 05:55:00|3855.9|3817.9|3862|3824|3862|3824|3855.59|3817.59|264
1603432800000|2020-10-23 06:00:00|3861.99|3823.99|3852.02|3814.02|3862.5|3824.5|3850.93|3812.93|285
1603433100000|2020-10-23 06:05:00|3851.96|3813.96|3848.41|3810.41|3852|3814|3848.04|3810.04|257
1603433400000|2020-10-23 06:10:00|3848.36|3810.36|3842.79|3804.79|3848.36|3810.36|3842.79|3804.79|264
1603433700000|2020-10-23 06:15:00|3842.83|3804.83|3841.41|3803.41|3842.87|3804.87|3833.48|3795.48|283
1603434000000|2020-10-23 06:20:00|3841.57|3803.57|3844.48|3806.48|3846.21|3808.21|3841.57|3803.57|266
1603434300000|2020-10-23 06:25:00|3844.52|3806.52|3846.13|3808.13|3849.19|3811.19|3844.52|3806.52|257
1603434600000|2020-10-23 06:30:00|3846.11|3808.11|3843.54|3805.54|3849.68|3811.68|3843.08|3805.08|268
1603434900000|2020-10-23 06:35:00|3843.53|3805.53|3838.06|3800.06|3843.54|3805.54|3837.48|3799.48|262
1603435200000|2020-10-23 06:40:00|3838.12|3800.12|3834.36|3796.36|3839.32|3801.32|3833.87|3795.87|261
1603435500000|2020-10-23 06:45:00|3834.28|3796.28|3831.89|3793.89|3834.91|3796.91|3831.89|3793.89|274
1603435800000|2020-10-23 06:50:00|3831.78|3793.78|3824.76|3786.76|3831.78|3793.78|3821.52|3783.52|282
1603436100000|2020-10-23 06:55:00|3824.9|3786.9|3826.44|3788.44|3828.74|3790.74|3824.9|3786.9|270
1603436400000|2020-10-23 07:00:00|3826.43|3788.43|3834.54|3796.54|3834.85|3796.85|3825.73|3787.73|276
1603436700000|2020-10-23 07:05:00|3834.52|3796.52|3832.09|3794.09|3835.55|3797.55|3832.04|3794.04|270
1603437000000|2020-10-23 07:10:00|3832.04|3794.04|3829.18|3791.18|3833.26|3795.26|3829.17|3791.17|267
1603437300000|2020-10-23 07:15:00|3829.16|3791.16|3835.38|3797.38|3835.79|3797.79|3827.87|3789.87|267
1603437600000|2020-10-23 07:20:00|3835.41|3797.41|3829.67|3791.67|3835.49|3797.49|3828.8|3790.8|260
1603437900000|2020-10-23 07:25:00|3829.68|3791.68|3827.08|3789.08|3829.68|3791.68|3824.88|3786.88|274
1603438200000|2020-10-23 07:30:00|3827.07|3789.07|3831.74|3793.74|3833.05|3795.05|3827.04|3789.04|268
1603438500000|2020-10-23 07:35:00|3831.7|3793.7|3832.96|3794.96|3834.34|3796.34|3831.63|3793.63|256
1603438800000|2020-10-23 07:40:00|3833.03|3795.03|3831.51|3793.51|3833.37|3795.37|3831.36|3793.36|257
1603439100000|2020-10-23 07:45:00|3831.45|3793.45|3828.8|3790.8|3831.97|3793.97|3828.78|3790.78|247
1603439400000|2020-10-23 07:50:00|3828.77|3790.77|3823.65|3785.65|3828.77|3790.77|3822.81|3784.81|270
1603439700000|2020-10-23 07:55:00|3823.63|3785.63|3822.61|3784.61|3823.63|3785.63|3820.74|3782.74|262
1603440000000|2020-10-23 08:00:00|3822.83|3784.83|3822.04|3784.04|3824.33|3786.33|3816.46|3778.46|278
1603440300000|2020-10-23 08:05:00|3822.25|3784.25|3837|3799|3837.04|3799.04|3822.25|3784.25|283
1603440600000|2020-10-23 08:10:00|3837.08|3799.08|3837.46|3799.46|3838.69|3800.69|3835.37|3797.37|279
1603440900000|2020-10-23 08:15:00|3837.52|3799.52|3845.83|3807.83|3845.98|3807.98|3836.77|3798.77|283
1603441200000|2020-10-23 08:20:00|3846.01|3808.01|3844.23|3806.23|3846.19|3808.19|3843.8|3805.8|269
1603441500000|2020-10-23 08:25:00|3844.16|3806.16|3843.04|3805.04|3845.01|3807.01|3842.85|3804.85|265
1603441800000|2020-10-23 08:30:00|3843.03|3805.03|3840|3802|3843.36|3805.36|3839.35|3801.35|261
1603442100000|2020-10-23 08:35:00|3839.99|3801.99|3839.99|3801.99|3842.34|3804.34|3839.97|3801.97|245
1603442400000|2020-10-23 08:40:00|3840.1|3802.1|3839.72|3801.72|3840.7|3802.7|3837.62|3799.62|262
1603442700000|2020-10-23 08:45:00|3839.71|3801.71|3839.35|3801.35|3839.96|3801.96|3837.15|3799.15|249
1603443000000|2020-10-23 08:50:00|3839.41|3801.41|3834.42|3796.42|3839.47|3801.47|3833.71|3795.71|258
1603443300000|2020-10-23 08:55:00|3834.46|3796.46|3833.32|3795.32|3834.82|3796.82|3832.85|3794.85|255
1603443600000|2020-10-23 09:00:00|3833.36|3795.36|3835.87|3797.87|3835.87|3797.87|3830.44|3792.44|262
1603443900000|2020-10-23 09:05:00|3835.94|3797.94|3844.26|3806.26|3844.87|3806.87|3835.88|3797.88|271
1603444200000|2020-10-23 09:10:00|3844.38|3806.38|3841.75|3803.75|3845.06|3807.06|3841.57|3803.57|267
1603444500000|2020-10-23 09:15:00|3841.72|3803.72|3841.6|3803.6|3844.27|3806.27|3841.37|3803.37|264
1603444800000|2020-10-23 09:20:00|3841.61|3803.61|3850.32|3812.32|3850.59|3812.59|3841.59|3803.59|274
1603445100000|2020-10-23 09:25:00|3850.44|3812.44|3852.08|3814.08|3852.08|3814.08|3849.76|3811.76|257
1603445400000|2020-10-23 09:30:00|3852.05|3814.05|3850.49|3812.49|3853.47|3815.47|3850.49|3812.49|262
1603445700000|2020-10-23 09:35:00|3850.61|3812.61|3849.08|3811.08|3851.3|3813.3|3849.08|3811.08|264
1603446000000|2020-10-23 09:40:00|3849.04|3811.04|3848.35|3810.35|3850.82|3812.82|3848.04|3810.04|249
1603446300000|2020-10-23 09:45:00|3848.34|3810.34|3849.16|3811.16|3851.4|3813.4|3848.16|3810.16|259
1603446600000|2020-10-23 09:50:00|3849.15|3811.15|3850.97|3812.97|3850.97|3812.97|3847.74|3809.74|262
1603446900000|2020-10-23 09:55:00|3851.04|3813.04|3851.57|3813.57|3851.68|3813.68|3849.74|3811.74|256
1603447200000|2020-10-23 10:00:00|3851.61|3813.61|3861.4|3823.4|3861.42|3823.42|3851.61|3813.61|285
1603447500000|2020-10-23 10:05:00|3861.41|3823.41|3866.02|3828.02|3866.02|3828.02|3858.57|3820.57|271
1603447800000|2020-10-23 10:10:00|3866.04|3828.04|3871.59|3833.59|3871.59|3833.59|3863.35|3825.35|281
1603448100000|2020-10-23 10:15:00|3871.6|3833.6|3862.25|3824.25|3872.12|3834.12|3862.01|3824.01|282
1603448400000|2020-10-23 10:20:00|3862.36|3824.36|3856.17|3818.17|3862.88|3824.88|3856.14|3818.14|277
1603448700000|2020-10-23 10:25:00|3856.19|3818.19|3852.44|3814.44|3856.2|3818.2|3851.8|3813.8|277
1603449000000|2020-10-23 10:30:00|3852.43|3814.43|3850.37|3812.37|3853.39|3815.39|3850.3|3812.3|268
1603449300000|2020-10-23 10:35:00|3850.71|3812.71|3853.87|3815.87|3855.16|3817.16|3850.69|3812.69|269
1603449600000|2020-10-23 10:40:00|3853.85|3815.85|3854.25|3816.25|3855.46|3817.46|3853.44|3815.44|256
1603449900000|2020-10-23 10:45:00|3854.3|3816.3|3854.69|3816.69|3857.24|3819.24|3854.25|3816.25|271
1603450200000|2020-10-23 10:50:00|3854.63|3816.63|3861.13|3823.13|3865.12|3827.12|3852.35|3814.35|286
1603450500000|2020-10-23 10:55:00|3861.06|3823.06|3863.77|3825.77|3864.39|3826.39|3858.71|3820.71|272
1603450800000|2020-10-23 11:00:00|3863.76|3825.76|3860.57|3822.57|3864.41|3826.41|3857.33|3819.33|267
1603451100000|2020-10-23 11:05:00|3860.72|3822.72|3859.85|3821.85|3863.42|3825.42|3859.82|3821.82|265
1603451400000|2020-10-23 11:10:00|3859.88|3821.88|3863.91|3825.91|3863.95|3825.95|3859.88|3821.88|259
1603451700000|2020-10-23 11:15:00|3863.92|3825.92|3867.58|3829.58|3867.58|3829.58|3860.6|3822.6|266
1603452000000|2020-10-23 11:20:00|3867.59|3829.59|3867.1|3829.1|3867.69|3829.69|3864.1|3826.1|282
1603452300000|2020-10-23 11:25:00|3867.11|3829.11|3860.31|3822.31|3870.96|3832.96|3859.83|3821.83|290
1603452600000|2020-10-23 11:30:00|3860.27|3822.27|3860.53|3822.53|3861.03|3823.03|3858.54|3820.54|272
1603452900000|2020-10-23 11:35:00|3860.44|3822.44|3859.6|3821.6|3860.44|3822.44|3858.69|3820.69|253
1603453200000|2020-10-23 11:40:00|3859.71|3821.71|3866.5|3828.5|3867.28|3829.28|3859.71|3821.71|278
1603453500000|2020-10-23 11:45:00|3866.53|3828.53|3865.82|3827.82|3868.15|3830.15|3864.87|3826.87|272
1603453800000|2020-10-23 11:50:00|3865.84|3827.84|3852.89|3814.89|3865.84|3827.84|3852.77|3814.77|277
1603454100000|2020-10-23 11:55:00|3852.87|3814.87|3850.89|3812.89|3855.54|3817.54|3850.07|3812.07|276
1603454400000|2020-10-23 12:00:00|3850.87|3812.87|3842.99|3804.99|3854.23|3816.23|3842.06|3804.06|282
1603454700000|2020-10-23 12:05:00|3843|3805|3846.84|3808.84|3849|3811|3842.9|3804.9|269
1603455000000|2020-10-23 12:10:00|3846.85|3808.85|3843.93|3805.93|3848.92|3810.92|3843.91|3805.91|268
1603455300000|2020-10-23 12:15:00|3843.76|3805.76|3841.72|3803.72|3844.19|3806.19|3841.7|3803.7|273
1603455600000|2020-10-23 12:20:00|3841.68|3803.68|3844.69|3806.69|3845.83|3807.83|3841.37|3803.37|254
1603455900000|2020-10-23 12:25:00|3844.67|3806.67|3848.32|3810.32|3849.26|3811.26|3844.66|3806.66|256
1603456200000|2020-10-23 12:30:00|3848.28|3810.28|3845.96|3807.96|3849.61|3811.61|3845.09|3807.09|270
1603456500000|2020-10-23 12:35:00|3845.97|3807.97|3848.93|3810.93|3849.06|3811.06|3845.97|3807.97|256
1603456800000|2020-10-23 12:40:00|3848.91|3810.91|3850.4|3812.4|3850.44|3812.44|3846.69|3808.69|259
1603457100000|2020-10-23 12:45:00|3850.43|3812.43|3855.02|3817.02|3855.02|3817.02|3850.08|3812.08|265
1603457400000|2020-10-23 12:50:00|3855.32|3817.32|3856.3|3818.3|3859.33|3821.33|3855.29|3817.29|274
1603457700000|2020-10-23 12:55:00|3856.31|3818.31|3857.9|3819.9|3857.9|3819.9|3855.3|3817.3|265
1603458000000|2020-10-23 13:00:00|3857.93|3819.93|3857.68|3819.68|3858.59|3820.59|3856.6|3818.6|270
1603458300000|2020-10-23 13:05:00|3857.56|3819.56|3861.59|3823.59|3862.1|3824.1|3856.04|3818.04|267
1603458600000|2020-10-23 13:10:00|3861.6|3823.6|3865.1|3827.1|3866.57|3828.57|3861.6|3823.6|280
1603458900000|2020-10-23 13:15:00|3865.04|3827.04|3858.1|3820.1|3865.05|3827.05|3858.1|3820.1|273
1603459200000|2020-10-23 13:20:00|3858.09|3820.09|3860.06|3822.06|3860.06|3822.06|3855.34|3817.34|262
1603459500000|2020-10-23 13:25:00|3860.05|3822.05|3860.28|3822.28|3862.17|3824.17|3859.14|3821.14|259
1603459800000|2020-10-23 13:30:00|3860.34|3822.34|3856.22|3818.22|3861.55|3823.55|3854.42|3816.42|268
1603460100000|2020-10-23 13:35:00|3856.28|3818.28|3854.61|3816.61|3856.28|3818.28|3853.84|3815.84|259
1603460400000|2020-10-23 13:40:00|3854.71|3816.71|3850.55|3812.55|3854.92|3816.92|3850.17|3812.17|269
1603460700000|2020-10-23 13:45:00|3850.72|3812.72|3845.63|3807.63|3851.38|3813.38|3845.48|3807.48|269
1603461000000|2020-10-23 13:50:00|3845.66|3807.66|3845.99|3807.99|3845.99|3807.99|3843.21|3805.21|277
1603461300000|2020-10-23 13:55:00|3846.15|3808.15|3844.16|3806.16|3847.32|3809.32|3844.01|3806.01|260
1603461600000|2020-10-23 14:00:00|3844.11|3806.11|3847.01|3809.01|3847.98|3809.98|3842.75|3804.75|271
1603461900000|2020-10-23 14:05:00|3846.89|3808.89|3843.73|3805.73|3847.09|3809.09|3843.73|3805.73|267
1603462200000|2020-10-23 14:10:00|3843.68|3805.68|3829.68|3791.68|3843.81|3805.81|3817.92|3779.92|283
1603462500000|2020-10-23 14:15:00|3829.32|3791.32|3839.72|3801.72|3841.8|3803.8|3828.78|3790.78|276
1603462800000|2020-10-23 14:20:00|3839.67|3801.67|3834.12|3796.12|3840.18|3802.18|3833.05|3795.05|279
1603463100000|2020-10-23 14:25:00|3834.26|3796.26|3833.12|3795.12|3834.34|3796.34|3830.41|3792.41|279
1603463400000|2020-10-23 14:30:00|3833.03|3795.03|3836.93|3798.93|3840.06|3802.06|3832.5|3794.5|284
1603463700000|2020-10-23 14:35:00|3836.86|3798.86|3836.29|3798.29|3836.86|3798.86|3834.46|3796.46|261
1603464000000|2020-10-23 14:40:00|3836.26|3798.26|3826.84|3788.84|3836.31|3798.31|3826.84|3788.84|270
1603464300000|2020-10-23 14:45:00|3826.48|3788.48|3828.96|3790.96|3830.89|3792.89|3823.2|3785.2|270
1603464600000|2020-10-23 14:50:00|3828.93|3790.93|3823.07|3785.07|3829.49|3791.49|3823.07|3785.07|269
1603464900000|2020-10-23 14:55:00|3822.96|3784.96|3824.34|3786.34|3826.63|3788.63|3820.02|3782.02|280
1603465200000|2020-10-23 15:00:00|3824.18|3786.18|3807.51|3769.51|3824.18|3786.18|3803.9|3765.9|286
1603465500000|2020-10-23 15:05:00|3807.46|3769.46|3815.47|3777.47|3816.28|3778.28|3804.08|3766.08|284
1603465800000|2020-10-23 15:10:00|3815.4|3777.4|3824.67|3786.67|3825.33|3787.33|3815.38|3777.38|279
1603466100000|2020-10-23 15:15:00|3824.53|3786.53|3833.62|3795.62|3834.06|3796.06|3823.63|3785.63|281
1603466400000|2020-10-23 15:20:00|3833.67|3795.67|3830.36|3792.36|3833.67|3795.67|3827.89|3789.89|278
1603466700000|2020-10-23 15:25:00|3830.35|3792.35|3829.22|3791.22|3830.4|3792.4|3828.33|3790.33|271
1603467000000|2020-10-23 15:30:00|3829.23|3791.23|3828.31|3790.31|3830.79|3792.79|3827.02|3789.02|269
1603467300000|2020-10-23 15:35:00|3828.3|3790.3|3824.61|3786.61|3829.47|3791.47|3824.58|3786.58|262
1603467600000|2020-10-23 15:40:00|3824.57|3786.57|3826.45|3788.45|3827.58|3789.58|3820.1|3782.1|283
1603467900000|2020-10-23 15:45:00|3826.46|3788.46|3816.67|3778.67|3826.46|3788.46|3816.54|3778.54|282
1603468200000|2020-10-23 15:50:00|3816.68|3778.68|3814.47|3776.47|3816.68|3778.68|3813.49|3775.49|275
1603468500000|2020-10-23 15:55:00|3814.26|3776.26|3815.98|3777.98|3816.69|3778.69|3811.65|3773.65|276
1603468800000|2020-10-23 16:00:00|3815.91|3777.91|3824.99|3786.99|3826.08|3788.08|3806.51|3768.51|289
1603469100000|2020-10-23 16:05:00|3824.85|3786.85|3815.14|3777.14|3827.48|3789.48|3815.14|3777.14|284
1603469400000|2020-10-23 16:10:00|3815.15|3777.15|3798.02|3760.02|3816.34|3778.34|3797.93|3759.93|283
1603469700000|2020-10-23 16:15:00|3797.93|3759.93|3772.51|3734.51|3797.93|3759.93|3772.51|3734.51|288
1603470000000|2020-10-23 16:20:00|3772.03|3734.03|3771.9|3733.9|3775.82|3737.82|3759.91|3721.91|293
1603470300000|2020-10-23 16:25:00|3771.83|3733.83|3773.03|3735.03|3780.19|3742.19|3770.89|3732.89|288
1603470600000|2020-10-23 16:30:00|3772.89|3734.89|3768.11|3730.11|3775.82|3737.82|3768.06|3730.06|286
1603470900000|2020-10-23 16:35:00|3767.91|3729.91|3752.25|3714.25|3770.87|3732.87|3751.91|3713.91|289
1603471200000|2020-10-23 16:40:00|3752.02|3714.02|3749.03|3711.03|3754.37|3716.37|3739.39|3701.39|297
1603471500000|2020-10-23 16:45:00|3749.09|3711.09|3764.4|3726.4|3765.28|3727.28|3748.04|3710.04|286
1603471800000|2020-10-23 16:50:00|3764.42|3726.42|3769.2|3731.2|3769.63|3731.63|3761.12|3723.12|279
1603472100000|2020-10-23 16:55:00|3769.25|3731.25|3770.47|3732.47|3771.85|3733.85|3768.48|3730.48|289
1603472400000|2020-10-23 17:00:00|3770.39|3732.39|3767.75|3729.75|3775.42|3737.42|3767.69|3729.69|280
1603472700000|2020-10-23 17:05:00|3767.73|3729.73|3764.56|3726.56|3767.73|3729.73|3763.21|3725.21|280
1603473000000|2020-10-23 17:10:00|3764.45|3726.45|3766.95|3728.95|3766.95|3728.95|3757.45|3719.45|278
1603473300000|2020-10-23 17:15:00|3767.11|3729.11|3778.37|3740.37|3778.38|3740.38|3767.1|3729.1|280
1603473600000|2020-10-23 17:20:00|3778.34|3740.34|3784.29|3746.29|3784.63|3746.63|3775.83|3737.83|285
1603473900000|2020-10-23 17:25:00|3784.04|3746.04|3777.76|3739.76|3784.1|3746.1|3777.57|3739.57|280
1603474200000|2020-10-23 17:30:00|3777.79|3739.79|3775.67|3737.67|3778.99|3740.99|3775.07|3737.07|271
1603474500000|2020-10-23 17:35:00|3775.66|3737.66|3774.03|3736.03|3781.06|3743.06|3774.02|3736.02|278
1603474800000|2020-10-23 17:40:00|3774.15|3736.15|3770.95|3732.95|3774.15|3736.15|3769.5|3731.5|268
1603475100000|2020-10-23 17:45:00|3770.98|3732.98|3778.84|3740.84|3778.85|3740.85|3770.84|3732.84|266
1603475400000|2020-10-23 17:50:00|3778.9|3740.9|3777.58|3739.58|3780.18|3742.18|3775.79|3737.79|274
1603475700000|2020-10-23 17:55:00|3777.45|3739.45|3770.86|3732.86|3777.45|3739.45|3770.24|3732.24|271
1603476000000|2020-10-23 18:00:00|3770.9|3732.9|3781.22|3743.22|3782.02|3744.02|3770.9|3732.9|279
1603476300000|2020-10-23 18:05:00|3781.18|3743.18|3780.08|3742.08|3781.95|3743.95|3777.76|3739.76|268
1603476600000|2020-10-23 18:10:00|3780.1|3742.1|3779.38|3741.38|3781.33|3743.33|3777.34|3739.34|255
1603476900000|2020-10-23 18:15:00|3779.36|3741.36|3781.03|3743.03|3781.36|3743.36|3777.69|3739.69|265
1603477200000|2020-10-23 18:20:00|3780.94|3742.94|3782.12|3744.12|3782.26|3744.26|3778.38|3740.38|263
1603477500000|2020-10-23 18:25:00|3782.22|3744.22|3786.75|3748.75|3787.52|3749.52|3782.22|3744.22|264
1603477800000|2020-10-23 18:30:00|3786.72|3748.72|3784.82|3746.82|3786.93|3748.93|3782.83|3744.83|262
1603478100000|2020-10-23 18:35:00|3784.83|3746.83|3786.71|3748.71|3786.71|3748.71|3783.54|3745.54|255
1603478400000|2020-10-23 18:40:00|3786.78|3748.78|3789.78|3751.78|3789.88|3751.88|3786.78|3748.78|265
1603478700000|2020-10-23 18:45:00|3789.82|3751.82|3789.93|3751.93|3790.57|3752.57|3787.72|3749.72|264
1603479000000|2020-10-23 18:50:00|3789.94|3751.94|3792.34|3754.34|3792.8|3754.8|3789.59|3751.59|242
1603479300000|2020-10-23 18:55:00|3792.35|3754.35|3787.61|3749.61|3793.19|3755.19|3787.01|3749.01|268
1603479600000|2020-10-23 19:00:00|3787.47|3749.47|3784.61|3746.61|3787.52|3749.52|3783.49|3745.49|261
1603479900000|2020-10-23 19:05:00|3784.59|3746.59|3792.15|3754.15|3792.15|3754.15|3784.59|3746.59|269
1603480200000|2020-10-23 19:10:00|3792.2|3754.2|3792.92|3754.92|3794.05|3756.05|3791.55|3753.55|262
1603480500000|2020-10-23 19:15:00|3792.97|3754.97|3793.75|3755.75|3793.9|3755.9|3789.56|3751.56|254
1603480800000|2020-10-23 19:20:00|3793.72|3755.72|3792.88|3754.88|3795.27|3757.27|3791.32|3753.32|250
1603481100000|2020-10-23 19:25:00|3792.83|3754.83|3792.21|3754.21|3794.3|3756.3|3792.2|3754.2|244
1603481400000|2020-10-23 19:30:00|3792.25|3754.25|3794.62|3756.62|3795.27|3757.27|3792.21|3754.21|256
1603481700000|2020-10-23 19:35:00|3794.66|3756.66|3794.41|3756.41|3794.98|3756.98|3792.98|3754.98|260
1603482000000|2020-10-23 19:40:00|3794.52|3756.52|3797.09|3759.09|3797.43|3759.43|3794.52|3756.52|252
1603482300000|2020-10-23 19:45:00|3797.04|3759.04|3799.99|3761.99|3800.08|3762.08|3797.01|3759.01|241
1603482600000|2020-10-23 19:50:00|3799.98|3761.98|3803.74|3765.74|3803.74|3765.74|3799.98|3761.98|262
1603482900000|2020-10-23 19:55:00|3803.85|3765.85|3808.09|3770.09|3808.1|3770.1|3803.85|3765.85|262
1603483200000|2020-10-23 20:00:00|3808.06|3770.06|3811.85|3773.85|3812.47|3774.47|3804.21|3766.21|275
1603483500000|2020-10-23 20:05:00|3811.86|3773.86|3805.54|3767.54|3812.59|3774.59|3805.03|3767.03|272
1603483800000|2020-10-23 20:10:00|3805.57|3767.57|3805.82|3767.82|3806.71|3768.71|3803.94|3765.94|259
1603484100000|2020-10-23 20:15:00|3805.84|3767.84|3802.49|3764.49|3807.85|3769.85|3802.49|3764.49|268
1603484400000|2020-10-23 20:20:00|3802.41|3764.41|3802.2|3764.2|3802.91|3764.91|3801.08|3763.08|255
1603484700000|2020-10-23 20:25:00|3802.25|3764.25|3804.19|3766.19|3804.39|3766.39|3802.03|3764.03|254
1603485000000|2020-10-23 20:30:00|3804.18|3766.18|3809.86|3771.86|3809.88|3771.88|3804.18|3766.18|260
1603485300000|2020-10-23 20:35:00|3809.85|3771.85|3810.26|3772.26|3810.72|3772.72|3806.67|3768.67|264
1603485600000|2020-10-23 20:40:00|3810.17|3772.17|3806.11|3768.11|3810.17|3772.17|3805.6|3767.6|257
1603485900000|2020-10-23 20:45:00|3806.23|3768.23|3809.09|3771.09|3810.72|3772.72|3806.2|3768.2|250
1603486200000|2020-10-23 20:50:00|3809.12|3771.12|3808.23|3770.23|3810.67|3772.67|3808.19|3770.19|261
1603486500000|2020-10-23 20:55:00|3808.22|3770.22|3809.7|3771.7|3809.7|3771.7|3807.72|3769.72|195
1603522800000|2020-10-24 07:00:00|3834.68|3796.68|3832.4|3794.4|3834.69|3796.69|3832.01|3794.01|162
1603523100000|2020-10-24 07:05:00|3832.36|3794.36|3835.11|3797.11|3836.32|3798.32|3831.67|3793.67|256
1603523400000|2020-10-24 07:10:00|3835.18|3797.18|3837.27|3799.27|3837.84|3799.84|3835.18|3797.18|242
1603523700000|2020-10-24 07:15:00|3837.25|3799.25|3841.91|3803.91|3842.31|3804.31|3837.25|3799.25|261
1603524000000|2020-10-24 07:20:00|3841.93|3803.93|3837.14|3799.14|3843.66|3805.66|3837.14|3799.14|265
1603524300000|2020-10-24 07:25:00|3837.16|3799.16|3837.41|3799.41|3838.79|3800.79|3836.89|3798.89|238
1603524600000|2020-10-24 07:30:00|3837.4|3799.4|3835.03|3797.03|3837.83|3799.83|3834.73|3796.73|232
1603524900000|2020-10-24 07:35:00|3835|3797|3830.47|3792.47|3835.44|3797.44|3830.47|3792.47|251
1603525200000|2020-10-24 07:40:00|3830.42|3792.42|3828.49|3790.49|3830.85|3792.85|3828.48|3790.48|240
1603525500000|2020-10-24 07:45:00|3828.48|3790.48|3830.33|3792.33|3830.39|3792.39|3826.48|3788.48|247
1603525800000|2020-10-24 07:50:00|3830.32|3792.32|3828.34|3790.34|3830.98|3792.98|3827.68|3789.68|238
1603526100000|2020-10-24 07:55:00|3828.35|3790.35|3823.38|3785.38|3828.51|3790.51|3823.21|3785.21|249
1603526400000|2020-10-24 08:00:00|3823.42|3785.42|3827.75|3789.75|3828.19|3790.19|3823.42|3785.42|265
1603526700000|2020-10-24 08:05:00|3827.74|3789.74|3826.89|3788.89|3828.13|3790.13|3825.83|3787.83|253
1603527000000|2020-10-24 08:10:00|3826.91|3788.91|3831.92|3793.92|3832.13|3794.13|3826.51|3788.51|256
1603527300000|2020-10-24 08:15:00|3831.89|3793.89|3829.09|3791.09|3832.03|3794.03|3829.02|3791.02|239
1603527600000|2020-10-24 08:20:00|3829.11|3791.11|3822.75|3784.75|3829.11|3791.11|3818.38|3780.38|272
1603527900000|2020-10-24 08:25:00|3822.78|3784.78|3818.05|3780.05|3823.71|3785.71|3817.79|3779.79|265
1603528200000|2020-10-24 08:30:00|3818.09|3780.09|3817.53|3779.53|3819.74|3781.74|3815.52|3777.52|268
1603528500000|2020-10-24 08:35:00|3817.6|3779.6|3816.13|3778.13|3818.28|3780.28|3815.74|3777.74|255
1603528800000|2020-10-24 08:40:00|3816.15|3778.15|3819.84|3781.84|3819.84|3781.84|3816.15|3778.15|252
1603529100000|2020-10-24 08:45:00|3819.88|3781.88|3820.05|3782.05|3821.81|3783.81|3819.56|3781.56|255
1603529400000|2020-10-24 08:50:00|3820.06|3782.06|3821.6|3783.6|3821.6|3783.6|3819.73|3781.73|234
1603529700000|2020-10-24 08:55:00|3821.56|3783.56|3821.49|3783.49|3822.17|3784.17|3821.34|3783.34|230
1603530000000|2020-10-24 09:00:00|3821.47|3783.47|3821.27|3783.27|3823.01|3785.01|3821.27|3783.27|253
1603530300000|2020-10-24 09:05:00|3821.23|3783.23|3813.67|3775.67|3821.48|3783.48|3813.67|3775.67|258
1603530600000|2020-10-24 09:10:00|3813.66|3775.66|3813.79|3775.79|3814.04|3776.04|3811.08|3773.08|270
1603530900000|2020-10-24 09:15:00|3813.6|3775.6|3818.07|3780.07|3818.11|3780.11|3813.55|3775.55|253
1603531200000|2020-10-24 09:20:00|3818.08|3780.08|3820.85|3782.85|3821.77|3783.77|3818.08|3780.08|233
1603531500000|2020-10-24 09:25:00|3820.9|3782.9|3824.93|3786.93|3825.27|3787.27|3820.77|3782.77|250
1603531800000|2020-10-24 09:30:00|3825.03|3787.03|3826.78|3788.78|3826.79|3788.79|3825.03|3787.03|230
1603532100000|2020-10-24 09:35:00|3826.8|3788.8|3827.6|3789.6|3827.86|3789.86|3826.77|3788.77|220
1603532400000|2020-10-24 09:40:00|3827.61|3789.61|3830.82|3792.82|3831.47|3793.47|3827.4|3789.4|244
1603532700000|2020-10-24 09:45:00|3830.78|3792.78|3830.62|3792.62|3831.09|3793.09|3828.46|3790.46|249
1603533000000|2020-10-24 09:50:00|3830.63|3792.63|3830.79|3792.79|3832.54|3794.54|3830.63|3792.63|247
1603533300000|2020-10-24 09:55:00|3830.73|3792.73|3829.95|3791.95|3831.04|3793.04|3829.56|3791.56|237
1603533600000|2020-10-24 10:00:00|3829.96|3791.96|3829.68|3791.68|3830.86|3792.86|3829.65|3791.65|236
1603533900000|2020-10-24 10:05:00|3829.7|3791.7|3827.49|3789.49|3829.81|3791.81|3827.47|3789.47|240
1603534200000|2020-10-24 10:10:00|3827.56|3789.56|3826.57|3788.57|3827.57|3789.57|3824.82|3786.82|253
1603534500000|2020-10-24 10:15:00|3826.75|3788.75|3830.01|3792.01|3830.01|3792.01|3826.03|3788.03|249
1603534800000|2020-10-24 10:20:00|3830|3792|3841.53|3803.53|3841.92|3803.92|3829.97|3791.97|274
1603535100000|2020-10-24 10:25:00|3841.37|3803.37|3844.59|3806.59|3846.43|3808.43|3841.35|3803.35|268
1603535400000|2020-10-24 10:30:00|3844.55|3806.55|3847.03|3809.03|3847.56|3809.56|3843.77|3805.77|278
1603535700000|2020-10-24 10:35:00|3847.05|3809.05|3843.56|3805.56|3848.47|3810.47|3843.15|3805.15|260
1603536000000|2020-10-24 10:40:00|3843.49|3805.49|3845.16|3807.16|3845.2|3807.2|3843.19|3805.19|227
1603536300000|2020-10-24 10:45:00|3845.2|3807.2|3846.77|3808.77|3848.55|3810.55|3845.15|3807.15|245
1603536600000|2020-10-24 10:50:00|3846.6|3808.6|3844.49|3806.49|3846.6|3808.6|3842.94|3804.94|250
1603536900000|2020-10-24 10:55:00|3844.54|3806.54|3850.81|3812.81|3851.48|3813.48|3844.54|3806.54|263
1603537200000|2020-10-24 11:00:00|3850.79|3812.79|3846.95|3808.95|3851.57|3813.57|3846.64|3808.64|256
1603537500000|2020-10-24 11:05:00|3846.99|3808.99|3845.09|3807.09|3846.99|3808.99|3845.09|3807.09|251
1603537800000|2020-10-24 11:10:00|3845.04|3807.04|3843.35|3805.35|3845.1|3807.1|3842.04|3804.04|252
1603538100000|2020-10-24 11:15:00|3843.52|3805.52|3846.03|3808.03|3846.61|3808.61|3843.52|3805.52|249
1603538400000|2020-10-24 11:20:00|3846.04|3808.04|3848.02|3810.02|3848.02|3810.02|3846.04|3808.04|223
1603538700000|2020-10-24 11:25:00|3847.96|3809.96|3851.87|3813.87|3851.87|3813.87|3847.96|3809.96|249
1603539000000|2020-10-24 11:30:00|3851.9|3813.9|3852.91|3814.91|3853.58|3815.58|3851.15|3813.15|264
1603539300000|2020-10-24 11:35:00|3853.06|3815.06|3846.44|3808.44|3854.51|3816.51|3846.44|3808.44|264
1603539600000|2020-10-24 11:40:00|3846.3|3808.3|3849.02|3811.02|3849.02|3811.02|3846.02|3808.02|249
1603539900000|2020-10-24 11:45:00|3849|3811|3848.62|3810.62|3850.56|3812.56|3848.54|3810.54|231
1603540200000|2020-10-24 11:50:00|3848.61|3810.61|3853.6|3815.6|3853.63|3815.63|3848.29|3810.29|254
1603540500000|2020-10-24 11:55:00|3853.63|3815.63|3859.91|3821.91|3860.12|3822.12|3853.6|3815.6|270
1603540800000|2020-10-24 12:00:00|3859.92|3821.92|3857.82|3819.82|3863.28|3825.28|3857.08|3819.08|277
1603541100000|2020-10-24 12:05:00|3857.85|3819.85|3857.45|3819.45|3858.68|3820.68|3856.69|3818.69|252
1603541400000|2020-10-24 12:10:00|3857.46|3819.46|3846.54|3808.54|3857.46|3819.46|3846.54|3808.54|264
1603541700000|2020-10-24 12:15:00|3846.55|3808.55|3849.32|3811.32|3849.73|3811.73|3846.55|3808.55|257
1603542000000|2020-10-24 12:20:00|3849.3|3811.3|3851.47|3813.47|3851.47|3813.47|3847.39|3809.39|251
1603542300000|2020-10-24 12:25:00|3851.48|3813.48|3853.04|3815.04|3853.17|3815.17|3851.48|3813.48|251
1603542600000|2020-10-24 12:30:00|3853.03|3815.03|3857.4|3819.4|3857.5|3819.5|3853.03|3815.03|239
1603542900000|2020-10-24 12:35:00|3857.31|3819.31|3855.74|3817.74|3857.65|3819.65|3855.72|3817.72|252
1603543200000|2020-10-24 12:40:00|3855.8|3817.8|3854.54|3816.54|3856.07|3818.07|3854.54|3816.54|242
1603543500000|2020-10-24 12:45:00|3854.49|3816.49|3850.79|3812.79|3854.49|3816.49|3850.4|3812.4|259
1603543800000|2020-10-24 12:50:00|3850.75|3812.75|3848.99|3810.99|3850.86|3812.86|3848.84|3810.84|250
1603544100000|2020-10-24 12:55:00|3848.95|3810.95|3848.55|3810.55|3849.1|3811.1|3846.75|3808.75|231
1603544400000|2020-10-24 13:00:00|3848.56|3810.56|3850.95|3812.95|3850.96|3812.96|3847.35|3809.35|241
1603544700000|2020-10-24 13:05:00|3850.9|3812.9|3855.52|3817.52|3857.14|3819.14|3850.9|3812.9|264
1603545000000|2020-10-24 13:10:00|3855.45|3817.45|3855.88|3817.88|3857.84|3819.84|3855.19|3817.19|262
1603545300000|2020-10-24 13:15:00|3855.95|3817.95|3851.31|3813.31|3855.96|3817.96|3851.24|3813.24|253
1603545600000|2020-10-24 13:20:00|3851.28|3813.28|3851.74|3813.74|3851.82|3813.82|3850.41|3812.41|240
1603545900000|2020-10-24 13:25:00|3851.68|3813.68|3854.55|3816.55|3855.04|3817.04|3851.64|3813.64|228
1603546200000|2020-10-24 13:30:00|3854.43|3816.43|3854.7|3816.7|3854.7|3816.7|3852.47|3814.47|246
1603546500000|2020-10-24 13:35:00|3854.66|3816.66|3861.89|3823.89|3863.79|3825.79|3854.66|3816.66|273
1603546800000|2020-10-24 13:40:00|3861.93|3823.93|3869.41|3831.41|3869.81|3831.81|3861.91|3823.91|271
1603547100000|2020-10-24 13:45:00|3869.31|3831.31|3868.57|3830.57|3869.97|3831.97|3867.28|3829.28|272
1603547400000|2020-10-24 13:50:00|3868.39|3830.39|3862.41|3824.41|3868.48|3830.48|3862.23|3824.23|266
1603547700000|2020-10-24 13:55:00|3862.43|3824.43|3863.99|3825.99|3864.4|3826.4|3862.37|3824.37|245
1603548000000|2020-10-24 14:00:00|3864.02|3826.02|3862.16|3824.16|3865.57|3827.57|3862.14|3824.14|265
1603548300000|2020-10-24 14:05:00|3862.21|3824.21|3864.29|3826.29|3864.33|3826.33|3861.98|3823.98|268
1603548600000|2020-10-24 14:10:00|3864.38|3826.38|3877.27|3839.27|3879.13|3841.13|3864.38|3826.38|282
1603548900000|2020-10-24 14:15:00|3877.12|3839.12|3878.2|3840.2|3886.37|3848.37|3872.06|3834.06|293
1603549200000|2020-10-24 14:20:00|3878.19|3840.19|3877.62|3839.62|3881.73|3843.73|3876.43|3838.43|280
1603549500000|2020-10-24 14:25:00|3877.64|3839.64|3852.8|3814.8|3877.64|3839.64|3845.42|3807.42|294
1603549800000|2020-10-24 14:30:00|3853.12|3815.12|3844.19|3806.19|3856.28|3818.28|3844.19|3806.19|289
1603550100000|2020-10-24 14:35:00|3844.23|3806.23|3851.44|3813.44|3851.47|3813.47|3844.22|3806.22|272
1603550400000|2020-10-24 14:40:00|3851.41|3813.41|3868.73|3830.73|3869.87|3831.87|3851.41|3813.41|278
1603550700000|2020-10-24 14:45:00|3868.54|3830.54|3868.38|3830.38|3874.01|3836.01|3865.08|3827.08|291
1603551000000|2020-10-24 14:50:00|3868.39|3830.39|3872.06|3834.06|3874.48|3836.48|3868.39|3830.39|266
1603551300000|2020-10-24 14:55:00|3871.99|3833.99|3875.56|3837.56|3875.69|3837.69|3869.17|3831.17|277
1603551600000|2020-10-24 15:00:00|3875.59|3837.59|3883.75|3845.75|3889.91|3851.91|3875.59|3837.59|286
1603551900000|2020-10-24 15:05:00|3883.78|3845.78|3881.41|3843.41|3889.07|3851.07|3881.26|3843.26|282
1603552200000|2020-10-24 15:10:00|3881.4|3843.4|3872.92|3834.92|3885.37|3847.37|3872.92|3834.92|286
1603552500000|2020-10-24 15:15:00|3872.76|3834.76|3876.34|3838.34|3878.82|3840.82|3871.6|3833.6|279
1603552800000|2020-10-24 15:20:00|3876.27|3838.27|3876.68|3838.68|3876.68|3838.68|3869.07|3831.07|274
1603553100000|2020-10-24 15:25:00|3876.82|3838.82|3878.15|3840.15|3878.46|3840.46|3876.58|3838.58|263
1603553400000|2020-10-24 15:30:00|3878.11|3840.11|3874.46|3836.46|3878.17|3840.17|3871.52|3833.52|269
1603553700000|2020-10-24 15:35:00|3874.56|3836.56|3880.3|3842.3|3880.9|3842.9|3874.47|3836.47|270
1603554000000|2020-10-24 15:40:00|3880.29|3842.29|3880.95|3842.95|3881.69|3843.69|3879.8|3841.8|245
1603554300000|2020-10-24 15:45:00|3881|3843|3882.46|3844.46|3888.65|3850.65|3881|3843|275
1603554600000|2020-10-24 15:50:00|3882.36|3844.36|3877.2|3839.2|3882.36|3844.36|3876.94|3838.94|274
1603554900000|2020-10-24 15:55:00|3877.32|3839.32|3870.15|3832.15|3881.15|3843.15|3869.91|3831.91|284
1603555200000|2020-10-24 16:00:00|3870.16|3832.16|3868.99|3830.99|3876.41|3838.41|3867.65|3829.65|287
1603555500000|2020-10-24 16:05:00|3869.2|3831.2|3869.14|3831.14|3872.21|3834.21|3858.44|3820.44|289
1603555800000|2020-10-24 16:10:00|3869.21|3831.21|3870.54|3832.54|3872.28|3834.28|3869.12|3831.12|283
1603556100000|2020-10-24 16:15:00|3870.58|3832.58|3876.17|3838.17|3876.44|3838.44|3869.72|3831.72|271
1603556400000|2020-10-24 16:20:00|3876.13|3838.13|3873.52|3835.52|3876.37|3838.37|3871.81|3833.81|279
1603556700000|2020-10-24 16:25:00|3873.54|3835.54|3868.94|3830.94|3873.55|3835.55|3868.19|3830.19|270
1603557000000|2020-10-24 16:30:00|3869.14|3831.14|3874.8|3836.8|3874.8|3836.8|3867.45|3829.45|277
1603557300000|2020-10-24 16:35:00|3874.75|3836.75|3872.7|3834.7|3875.56|3837.56|3868.96|3830.96|274
1603557600000|2020-10-24 16:40:00|3872.69|3834.69|3873.61|3835.61|3874.61|3836.61|3870.36|3832.36|271
1603557900000|2020-10-24 16:45:00|3873.51|3835.51|3875.41|3837.41|3875.51|3837.51|3871.04|3833.04|272
1603558200000|2020-10-24 16:50:00|3875.47|3837.47|3878.15|3840.15|3878.79|3840.79|3874.56|3836.56|272
1603558500000|2020-10-24 16:55:00|3878.05|3840.05|3881.59|3843.59|3881.59|3843.59|3877.92|3839.92|263
1603558800000|2020-10-24 17:00:00|3881.58|3843.58|3882.47|3844.47|3882.61|3844.61|3880.85|3842.85|275
1603559100000|2020-10-24 17:05:00|3882.61|3844.61|3889.99|3851.99|3891.99|3853.99|3882.61|3844.61|280
1603559400000|2020-10-24 17:10:00|3889.95|3851.95|3890.47|3852.47|3891.87|3853.87|3888.12|3850.12|273
1603559700000|2020-10-24 17:15:00|3890.4|3852.4|3886.91|3848.91|3890.56|3852.56|3884.5|3846.5|276
1603560000000|2020-10-24 17:20:00|3886.89|3848.89|3885.73|3847.73|3888.27|3850.27|3885.73|3847.73|276
1603560300000|2020-10-24 17:25:00|3885.69|3847.69|3886.66|3848.66|3887.22|3849.22|3884.75|3846.75|264
1603560600000|2020-10-24 17:30:00|3886.76|3848.76|3888.35|3850.35|3888.35|3850.35|3886.25|3848.25|263
1603560900000|2020-10-24 17:35:00|3888.32|3850.32|3889.69|3851.69|3889.93|3851.93|3888.04|3850.04|265
1603561200000|2020-10-24 17:40:00|3889.77|3851.77|3893.71|3855.71|3893.71|3855.71|3889.66|3851.66|265
1603561500000|2020-10-24 17:45:00|3893.73|3855.73|3886.67|3848.67|3894.29|3856.29|3885.91|3847.91|275
1603561800000|2020-10-24 17:50:00|3886.51|3848.51|3886.47|3848.47|3888.02|3850.02|3885.33|3847.33|266
1603562100000|2020-10-24 17:55:00|3886.42|3848.42|3888.89|3850.89|3889.89|3851.89|3886.4|3848.4|267
1603562400000|2020-10-24 18:00:00|3888.91|3850.91|3887.92|3849.92|3889.23|3851.23|3885.01|3847.01|275
1603562700000|2020-10-24 18:05:00|3887.9|3849.9|3885.92|3847.92|3889.63|3851.63|3885.92|3847.92|269
1603563000000|2020-10-24 18:10:00|3885.93|3847.93|3886.97|3848.97|3887.63|3849.63|3884.91|3846.91|266
1603563300000|2020-10-24 18:15:00|3887.06|3849.06|3886.01|3848.01|3888.74|3850.74|3886|3848|249
1603563600000|2020-10-24 18:20:00|3886|3848|3879.33|3841.33|3886|3848|3878.32|3840.32|265
1603563900000|2020-10-24 18:25:00|3879.28|3841.28|3883.26|3845.26|3883.26|3845.26|3878.26|3840.26|259
1603564200000|2020-10-24 18:30:00|3883.21|3845.21|3886.39|3848.39|3886.66|3848.66|3883.17|3845.17|242
1603564500000|2020-10-24 18:35:00|3886.43|3848.43|3884.33|3846.33|3887.59|3849.59|3884.32|3846.32|249
1603564800000|2020-10-24 18:40:00|3884.28|3846.28|3887.61|3849.61|3887.61|3849.61|3883.28|3845.28|263
1603565100000|2020-10-24 18:45:00|3887.58|3849.58|3885.61|3847.61|3888.53|3850.53|3885.61|3847.61|244
1603565400000|2020-10-24 18:50:00|3885.66|3847.66|3882.35|3844.35|3886.76|3848.76|3882.35|3844.35|261
1603565700000|2020-10-24 18:55:00|3882.37|3844.37|3880.63|3842.63|3882.37|3844.37|3880.04|3842.04|257
1603566000000|2020-10-24 19:00:00|3880.62|3842.62|3886.33|3848.33|3886.45|3848.45|3879.86|3841.86|258
1603566300000|2020-10-24 19:05:00|3886.32|3848.32|3888.96|3850.96|3889.11|3851.11|3886.32|3848.32|250
1603566600000|2020-10-24 19:10:00|3888.92|3850.92|3889.14|3851.14|3889.53|3851.53|3888.63|3850.63|236
1603566900000|2020-10-24 19:15:00|3889.12|3851.12|3889.77|3851.77|3890.25|3852.25|3888.47|3850.47|246
1603567200000|2020-10-24 19:20:00|3889.78|3851.78|3884.79|3846.79|3890.01|3852.01|3884.77|3846.77|261
1603567500000|2020-10-24 19:25:00|3884.81|3846.81|3884.4|3846.4|3884.81|3846.81|3883.15|3845.15|248
1603567800000|2020-10-24 19:30:00|3884.21|3846.21|3878.12|3840.12|3884.21|3846.21|3876.81|3838.81|267
1603568100000|2020-10-24 19:35:00|3878.11|3840.11|3876.23|3838.23|3878.2|3840.2|3874.45|3836.45|244
1603568400000|2020-10-24 19:40:00|3876.25|3838.25|3878.56|3840.56|3879.69|3841.69|3875.28|3837.28|269
1603568700000|2020-10-24 19:45:00|3878.57|3840.57|3882.05|3844.05|3882.21|3844.21|3878.24|3840.24|270
1603569000000|2020-10-24 19:50:00|3882.09|3844.09|3885.46|3847.46|3885.46|3847.46|3882.03|3844.03|251
1603569300000|2020-10-24 19:55:00|3885.54|3847.54|3886.45|3848.45|3886.85|3848.85|3885.33|3847.33|262
1603569600000|2020-10-24 20:00:00|3886.41|3848.41|3885.35|3847.35|3888.54|3850.54|3885.35|3847.35|262
1603569900000|2020-10-24 20:05:00|3885.33|3847.33|3881.56|3843.56|3886.04|3848.04|3880.65|3842.65|241
1603570200000|2020-10-24 20:10:00|3881.67|3843.67|3883.7|3845.7|3883.7|3845.7|3880.88|3842.88|266
1603570500000|2020-10-24 20:15:00|3883.68|3845.68|3882.64|3844.64|3883.79|3845.79|3881.17|3843.17|273
1603570800000|2020-10-24 20:20:00|3882.65|3844.65|3882.9|3844.9|3883.7|3845.7|3882.05|3844.05|275
1603571100000|2020-10-24 20:25:00|3882.97|3844.97|3882.39|3844.39|3883.5|3845.5|3881.83|3843.83|260
1603571400000|2020-10-24 20:30:00|3882.38|3844.38|3880.84|3842.84|3882.64|3844.64|3880.75|3842.75|231
1603571700000|2020-10-24 20:35:00|3881.05|3843.05|3880.99|3842.99|3881.47|3843.47|3879.53|3841.53|246
1603572000000|2020-10-24 20:40:00|3880.97|3842.97|3880.1|3842.1|3881.35|3843.35|3879.93|3841.93|244
1603572300000|2020-10-24 20:45:00|3880.12|3842.12|3872.29|3834.29|3880.13|3842.13|3870.51|3832.51|266
1603572600000|2020-10-24 20:50:00|3872.37|3834.37|3875.34|3837.34|3875.34|3837.34|3871.93|3833.93|267
1603572900000|2020-10-24 20:55:00|3875.32|3837.32|3876.55|3838.55|3878.03|3840.03|3875.32|3837.32|246
1603573200000|2020-10-24 21:00:00|3876.54|3838.54|3872.93|3834.93|3877.11|3839.11|3872.93|3834.93|258
1603573500000|2020-10-24 21:05:00|3872.95|3834.95|3874.33|3836.33|3874.33|3836.33|3870.15|3832.15|244
1603573800000|2020-10-24 21:10:00|3874.34|3836.34|3874.94|3836.94|3877.24|3839.24|3873.98|3835.98|249
1603574100000|2020-10-24 21:15:00|3875.01|3837.01|3876.85|3838.85|3876.89|3838.89|3874.88|3836.88|246
1603574400000|2020-10-24 21:20:00|3876.87|3838.87|3879.06|3841.06|3879.51|3841.51|3876.81|3838.81|241
1603574700000|2020-10-24 21:25:00|3879.09|3841.09|3879.4|3841.4|3879.98|3841.98|3878.94|3840.94|247
1603575000000|2020-10-24 21:30:00|3879.47|3841.47|3880.03|3842.03|3881.23|3843.23|3879.1|3841.1|235
1603575300000|2020-10-24 21:35:00|3879.95|3841.95|3876.61|3838.61|3880.02|3842.02|3876.58|3838.58|254
1603575600000|2020-10-24 21:40:00|3876.67|3838.67|3871.49|3833.49|3876.67|3838.67|3870.95|3832.95|259
1603575900000|2020-10-24 21:45:00|3871.47|3833.47|3871.51|3833.51|3873.04|3835.04|3871.24|3833.24|249
1603576200000|2020-10-24 21:50:00|3871.54|3833.54|3857.17|3819.17|3871.54|3833.54|3854.21|3816.21|271
1603576500000|2020-10-24 21:55:00|3857.16|3819.16|3860.05|3822.05|3861|3823|3854.47|3816.47|280
1603576800000|2020-10-24 22:00:00|3860.03|3822.03|3858.27|3820.27|3860.15|3822.15|3853.49|3815.49|287
1603577100000|2020-10-24 22:05:00|3858.24|3820.24|3857.79|3819.79|3859.22|3821.22|3857.62|3819.62|249
1603577400000|2020-10-24 22:10:00|3857.72|3819.72|3858.74|3820.74|3858.8|3820.8|3856.95|3818.95|245
1603577700000|2020-10-24 22:15:00|3858.82|3820.82|3856.97|3818.97|3860.14|3822.14|3856.76|3818.76|258
1603578000000|2020-10-24 22:20:00|3857|3819|3866.04|3828.04|3866.06|3828.06|3857|3819|264
1603578300000|2020-10-24 22:25:00|3866.03|3828.03|3867.53|3829.53|3867.53|3829.53|3865.63|3827.63|257
1603578600000|2020-10-24 22:30:00|3867.59|3829.59|3867.3|3829.3|3867.97|3829.97|3865.41|3827.41|261
1603578900000|2020-10-24 22:35:00|3867.29|3829.29|3869.69|3831.69|3869.69|3831.69|3866.99|3828.99|242
1603579200000|2020-10-24 22:40:00|3869.68|3831.68|3867.3|3829.3|3870.19|3832.19|3867.14|3829.14|250
1603579500000|2020-10-24 22:45:00|3867.25|3829.25|3865.97|3827.97|3867.65|3829.65|3864.89|3826.89|242
1603579800000|2020-10-24 22:50:00|3865.98|3827.98|3868.36|3830.36|3869|3831|3865.83|3827.83|241
1603580100000|2020-10-24 22:55:00|3868.41|3830.41|3867.75|3829.75|3869.13|3831.13|3867.15|3829.15|250
1603580400000|2020-10-24 23:00:00|3867.76|3829.76|3869.65|3831.65|3869.65|3831.65|3866.82|3828.82|248
1603580700000|2020-10-24 23:05:00|3869.64|3831.64|3870.07|3832.07|3871.56|3833.56|3869.54|3831.54|243
1603581000000|2020-10-24 23:10:00|3870.05|3832.05|3872.93|3834.93|3872.93|3834.93|3869.9|3831.9|247
1603581300000|2020-10-24 23:15:00|3872.97|3834.97|3871.06|3833.06|3873.03|3835.03|3871.06|3833.06|248
1603581600000|2020-10-24 23:20:00|3871.04|3833.04|3868.37|3830.37|3871.13|3833.13|3868.35|3830.35|234
1603581900000|2020-10-24 23:25:00|3868.35|3830.35|3867.1|3829.1|3868.68|3830.68|3866.61|3828.61|235
1603582200000|2020-10-24 23:30:00|3867.09|3829.09|3870.73|3832.73|3871.01|3833.01|3867.09|3829.09|231
1603582500000|2020-10-24 23:35:00|3870.72|3832.72|3871.78|3833.78|3871.78|3833.78|3870.45|3832.45|232
1603582800000|2020-10-24 23:40:00|3871.82|3833.82|3874.06|3836.06|3874.59|3836.59|3871.82|3833.82|237
1603583100000|2020-10-24 23:45:00|3874.04|3836.04|3875.69|3837.69|3875.69|3837.69|3873.33|3835.33|239
1603583400000|2020-10-24 23:50:00|3875.68|3837.68|3878.81|3840.81|3878.82|3840.82|3875.68|3837.68|252
1603583700000|2020-10-24 23:55:00|3878.83|3840.83|3879.17|3841.17|3879.25|3841.25|3877.61|3839.61|264
1603584000000|2020-10-25 00:00:00|3879.11|3841.11|3874.4|3836.4|3879.21|3841.21|3873.09|3835.09|281
1603584300000|2020-10-25 00:05:00|3874.33|3836.33|3870.69|3832.69|3874.75|3836.75|3870.16|3832.16|269
1603584600000|2020-10-25 00:10:00|3870.68|3832.68|3858.92|3820.92|3870.86|3832.86|3855.06|3817.06|285
1603584900000|2020-10-25 00:15:00|3858.99|3820.99|3864.62|3826.62|3864.89|3826.89|3858.99|3820.99|275
1603585200000|2020-10-25 00:20:00|3864.59|3826.59|3868.29|3830.29|3868.31|3830.31|3861.91|3823.91|274
1603585500000|2020-10-25 00:25:00|3868.3|3830.3|3867.07|3829.07|3868.84|3830.84|3866.58|3828.58|247
1603585800000|2020-10-25 00:30:00|3867.05|3829.05|3871.94|3833.94|3872.01|3834.01|3866.44|3828.44|270
1603586100000|2020-10-25 00:35:00|3871.93|3833.93|3874.18|3836.18|3874.47|3836.47|3871.39|3833.39|253
1603586400000|2020-10-25 00:40:00|3874.22|3836.22|3876.08|3838.08|3876.42|3838.42|3873.55|3835.55|251
1603586700000|2020-10-25 00:45:00|3876.04|3838.04|3878.03|3840.03|3878.21|3840.21|3875.99|3837.99|252
1603587000000|2020-10-25 00:50:00|3878.06|3840.06|3879.12|3841.12|3880.17|3842.17|3877.8|3839.8|250
1603587300000|2020-10-25 00:55:00|3879.17|3841.17|3878.59|3840.59|3880.53|3842.53|3878.5|3840.5|259
1603587600000|2020-10-25 01:00:00|3878.61|3840.61|3875.67|3837.67|3878.75|3840.75|3874.99|3836.99|262
1603587900000|2020-10-25 01:05:00|3875.68|3837.68|3876.45|3838.45|3877.22|3839.22|3874.98|3836.98|246
1603588200000|2020-10-25 01:10:00|3876.35|3838.35|3879.27|3841.27|3879.46|3841.46|3875.95|3837.95|253
1603588500000|2020-10-25 01:15:00|3879.2|3841.2|3877.43|3839.43|3879.35|3841.35|3876.3|3838.3|251
1603588800000|2020-10-25 01:20:00|3877.33|3839.33|3876.35|3838.35|3877.81|3839.81|3876.29|3838.29|255
1603589100000|2020-10-25 01:25:00|3876.39|3838.39|3874.74|3836.74|3876.52|3838.52|3874.67|3836.67|258
1603589400000|2020-10-25 01:30:00|3874.62|3836.62|3875.59|3837.59|3875.59|3837.59|3873.58|3835.58|259
1603589700000|2020-10-25 01:35:00|3875.71|3837.71|3877.98|3839.98|3881.98|3843.98|3875.71|3837.71|270
1603590000000|2020-10-25 01:40:00|3877.95|3839.95|3882.42|3844.42|3882.48|3844.48|3877.76|3839.76|263
1603590300000|2020-10-25 01:45:00|3882.39|3844.39|3878.88|3840.88|3884.46|3846.46|3877.54|3839.54|277
1603590600000|2020-10-25 01:50:00|3878.79|3840.79|3878.98|3840.98|3882.03|3844.03|3878.49|3840.49|275
1603590900000|2020-10-25 01:55:00|3878.94|3840.94|3879.76|3841.76|3879.94|3841.94|3877.5|3839.5|263
1603591200000|2020-10-25 02:00:00|3879.73|3841.73|3881|3843|3881.57|3843.57|3879.73|3841.73|255
1603591500000|2020-10-25 02:05:00|3881.07|3843.07|3879.38|3841.38|3881.07|3843.07|3878|3840|245
1603591800000|2020-10-25 02:10:00|3879.43|3841.43|3876.86|3838.86|3880.02|3842.02|3875.87|3837.87|254
1603592100000|2020-10-25 02:15:00|3876.78|3838.78|3879.67|3841.67|3879.67|3841.67|3876.68|3838.68|261
1603592400000|2020-10-25 02:20:00|3879.68|3841.68|3881.69|3843.69|3881.69|3843.69|3878.9|3840.9|240
1603592700000|2020-10-25 02:25:00|3881.75|3843.75|3884.23|3846.23|3884.25|3846.25|3881.6|3843.6|239
1603593000000|2020-10-25 02:30:00|3884.26|3846.26|3881.12|3843.12|3885.79|3847.79|3881.12|3843.12|258
1603593300000|2020-10-25 02:35:00|3881.09|3843.09|3880.13|3842.13|3881.09|3843.09|3879.51|3841.51|238
1603593600000|2020-10-25 02:40:00|3880.07|3842.07|3879.08|3841.08|3880.45|3842.45|3878.05|3840.05|248
1603593900000|2020-10-25 02:45:00|3879.09|3841.09|3877.39|3839.39|3879.4|3841.4|3876.75|3838.75|238
1603594200000|2020-10-25 02:50:00|3877.38|3839.38|3874.59|3836.59|3877.38|3839.38|3873.61|3835.61|257
1603594500000|2020-10-25 02:55:00|3874.56|3836.56|3875.68|3837.68|3876.41|3838.41|3874.42|3836.42|234
1603594800000|2020-10-25 03:00:00|3875.71|3837.71|3875.13|3837.13|3877.96|3839.96|3874.97|3836.97|262
1603595100000|2020-10-25 03:05:00|3875.2|3837.2|3875.17|3837.17|3878.16|3840.16|3875.17|3837.17|251
1603595400000|2020-10-25 03:10:00|3875.2|3837.2|3874.23|3836.23|3875.52|3837.52|3872.26|3834.26|259
1603595700000|2020-10-25 03:15:00|3874.29|3836.29|3876.33|3838.33|3876.33|3838.33|3873.79|3835.79|240
1603596000000|2020-10-25 03:20:00|3876.35|3838.35|3876.26|3838.26|3877.12|3839.12|3875.94|3837.94|222
1603596300000|2020-10-25 03:25:00|3876.24|3838.24|3874.45|3836.45|3877.79|3839.79|3874.45|3836.45|259
1603596600000|2020-10-25 03:30:00|3874.48|3836.48|3897.44|3859.44|3897.44|3859.44|3874.01|3836.01|285
1603596900000|2020-10-25 03:35:00|3897.33|3859.33|3898.29|3860.29|3901.65|3863.65|3895.91|3857.91|279
1603597200000|2020-10-25 03:40:00|3898.21|3860.21|3906.17|3868.17|3907.1|3869.1|3897.84|3859.84|286
1603597500000|2020-10-25 03:45:00|3906.15|3868.15|3908.83|3870.83|3908.83|3870.83|3902.7|3864.7|275
1603597800000|2020-10-25 03:50:00|3908.9|3870.9|3904.94|3866.94|3911.05|3873.05|3902.85|3864.85|285
1603598100000|2020-10-25 03:55:00|3905.08|3867.08|3901.58|3863.58|3906.08|3868.08|3900.6|3862.6|279
1603598400000|2020-10-25 04:00:00|3901.56|3863.56|3901.1|3863.1|3902.73|3864.73|3894.52|3856.52|285
1603598700000|2020-10-25 04:05:00|3901.18|3863.18|3895.87|3857.87|3903.63|3865.63|3895.86|3857.86|269
1603599000000|2020-10-25 04:10:00|3895.91|3857.91|3902.44|3864.44|3902.54|3864.54|3895.89|3857.89|267
1603599300000|2020-10-25 04:15:00|3902.45|3864.45|3901.62|3863.62|3902.54|3864.54|3899.32|3861.32|263
1603599600000|2020-10-25 04:20:00|3901.56|3863.56|3901.26|3863.26|3906.23|3868.23|3898.64|3860.64|282
1603599900000|2020-10-25 04:25:00|3901.21|3863.21|3902.87|3864.87|3904.3|3866.3|3900.75|3862.75|277
1603600200000|2020-10-25 04:30:00|3903|3865|3907.99|3869.99|3907.99|3869.99|3903|3865|270
1603600500000|2020-10-25 04:35:00|3908.05|3870.05|3907.57|3869.57|3912.01|3874.01|3906.1|3868.1|278
1603600800000|2020-10-25 04:40:00|3907.45|3869.45|3903.81|3865.81|3907.45|3869.45|3902.7|3864.7|271
1603601100000|2020-10-25 04:45:00|3903.79|3865.79|3903.25|3865.25|3905.38|3867.38|3902.14|3864.14|268
1603601400000|2020-10-25 04:50:00|3903.2|3865.2|3902.69|3864.69|3903.2|3865.2|3901.03|3863.03|255
1603601700000|2020-10-25 04:55:00|3902.52|3864.52|3906.34|3868.34|3906.34|3868.34|3901.9|3863.9|266
1603602000000|2020-10-25 05:00:00|3906.33|3868.33|3905.59|3867.59|3906.75|3868.75|3905.05|3867.05|251
1603602300000|2020-10-25 05:05:00|3905.58|3867.58|3906.15|3868.15|3906.28|3868.28|3904.62|3866.62|244
1603602600000|2020-10-25 05:10:00|3906.16|3868.16|3901.05|3863.05|3907.18|3869.18|3901.05|3863.05|260
1603602900000|2020-10-25 05:15:00|3900.99|3862.99|3903.04|3865.04|3903.04|3865.04|3899.87|3861.87|258
1603603200000|2020-10-25 05:20:00|3903.09|3865.09|3901.05|3863.05|3903.68|3865.68|3900.68|3862.68|262
1603603500000|2020-10-25 05:25:00|3901.04|3863.04|3899.92|3861.92|3901.21|3863.21|3899.84|3861.84|252
1603603800000|2020-10-25 05:30:00|3899.9|3861.9|3891.17|3853.17|3899.9|3861.9|3891.17|3853.17|262
1603604100000|2020-10-25 05:35:00|3891.18|3853.18|3887.62|3849.62|3891.35|3853.35|3886.75|3848.75|264
1603604400000|2020-10-25 05:40:00|3887.65|3849.65|3880.79|3842.79|3889.94|3851.94|3880.79|3842.79|266
1603604700000|2020-10-25 05:45:00|3880.64|3842.64|3830.47|3792.47|3880.64|3842.64|3818.89|3780.89|292
1603605000000|2020-10-25 05:50:00|3830.35|3792.35|3812.35|3774.35|3831.37|3793.37|3809.64|3771.64|298
1603605300000|2020-10-25 05:55:00|3812.62|3774.62|3822.03|3784.03|3822.58|3784.58|3811.68|3773.68|290
1603605600000|2020-10-25 06:00:00|3822.23|3784.23|3834.99|3796.99|3834.99|3796.99|3815.41|3777.41|292
1603605900000|2020-10-25 06:05:00|3834.96|3796.96|3834.03|3796.03|3838.26|3800.26|3832.57|3794.57|280
1603606200000|2020-10-25 06:10:00|3833.98|3795.98|3833.36|3795.36|3837.19|3799.19|3833.36|3795.36|276
1603606500000|2020-10-25 06:15:00|3833.09|3795.09|3838.64|3800.64|3839.97|3801.97|3832.01|3794.01|281
1603606800000|2020-10-25 06:20:00|3838.7|3800.7|3837.34|3799.34|3841.36|3803.36|3836.6|3798.6|280
1603607100000|2020-10-25 06:25:00|3837.18|3799.18|3836.87|3798.87|3839.14|3801.14|3835.48|3797.48|264
1603607400000|2020-10-25 06:30:00|3837.08|3799.08|3841.01|3803.01|3841.01|3803.01|3836.66|3798.66|265
1603607700000|2020-10-25 06:35:00|3841.06|3803.06|3843.77|3805.77|3843.77|3805.77|3841.06|3803.06|271
1603608000000|2020-10-25 06:40:00|3843.86|3805.86|3846.45|3808.45|3848.42|3810.42|3843.86|3805.86|268
1603608300000|2020-10-25 06:45:00|3846.54|3808.54|3847.27|3809.27|3848.88|3810.88|3844.49|3806.49|281
1603608600000|2020-10-25 06:50:00|3847.23|3809.23|3846.04|3808.04|3847.24|3809.24|3845.91|3807.91|261
1603608900000|2020-10-25 06:55:00|3846.11|3808.11|3842.42|3804.42|3846.32|3808.32|3841.46|3803.46|254
1603609200000|2020-10-25 07:00:00|3842.28|3804.28|3843.6|3805.6|3843.97|3805.97|3840|3802|255
1603609500000|2020-10-25 07:05:00|3843.58|3805.58|3845.64|3807.64|3845.64|3807.64|3841.27|3803.27|264
1603609800000|2020-10-25 07:10:00|3845.56|3807.56|3841.06|3803.06|3846.4|3808.4|3840.94|3802.94|260
1603610100000|2020-10-25 07:15:00|3840.95|3802.95|3843.27|3805.27|3843.44|3805.44|3840.15|3802.15|244
1603610400000|2020-10-25 07:20:00|3843.22|3805.22|3843.27|3805.27|3843.36|3805.36|3840.38|3802.38|263
1603610700000|2020-10-25 07:25:00|3843.25|3805.25|3845.89|3807.89|3845.91|3807.91|3843.1|3805.1|236
1603611000000|2020-10-25 07:30:00|3845.93|3807.93|3844.24|3806.24|3846.65|3808.65|3844.19|3806.19|257
1603611300000|2020-10-25 07:35:00|3844.22|3806.22|3843.36|3805.36|3844.33|3806.33|3842.35|3804.35|242
1603611600000|2020-10-25 07:40:00|3843.53|3805.53|3837.02|3799.02|3844.38|3806.38|3835.56|3797.56|241
1603611900000|2020-10-25 07:45:00|3836.99|3798.99|3835.78|3797.78|3838.77|3800.77|3835.6|3797.6|250
1603612200000|2020-10-25 07:50:00|3835.83|3797.83|3842.01|3804.01|3842.16|3804.16|3835.83|3797.83|260
1603612500000|2020-10-25 07:55:00|3842.1|3804.1|3844.71|3806.71|3845.07|3807.07|3842.08|3804.08|247
1603612800000|2020-10-25 08:00:00|3844.64|3806.64|3843.99|3805.99|3844.65|3806.65|3842.92|3804.92|244
1603613100000|2020-10-25 08:05:00|3843.98|3805.98|3838.95|3800.95|3844.06|3806.06|3838.93|3800.93|246
1603613400000|2020-10-25 08:10:00|3838.94|3800.94|3834.03|3796.03|3838.94|3800.94|3833.99|3795.99|248
1603613700000|2020-10-25 08:15:00|3834.04|3796.04|3834.54|3796.54|3835.49|3797.49|3830.66|3792.66|272
1603614000000|2020-10-25 08:20:00|3834.5|3796.5|3829.19|3791.19|3834.54|3796.54|3828.68|3790.68|269
1603614300000|2020-10-25 08:25:00|3829.2|3791.2|3826.97|3788.97|3829.22|3791.22|3822.3|3784.3|269
1603614600000|2020-10-25 08:30:00|3826.96|3788.96|3827.52|3789.52|3829.67|3791.67|3826.78|3788.78|262
1603614900000|2020-10-25 08:35:00|3827.53|3789.53|3830.03|3792.03|3831.44|3793.44|3827.24|3789.24|262
1603615200000|2020-10-25 08:40:00|3829.98|3791.98|3831.58|3793.58|3831.81|3793.81|3828.71|3790.71|248
1603615500000|2020-10-25 08:45:00|3831.61|3793.61|3839.85|3801.85|3839.85|3801.85|3831.48|3793.48|266
1603615800000|2020-10-25 08:50:00|3839.87|3801.87|3837.2|3799.2|3839.94|3801.94|3836.67|3798.67|244
1603616100000|2020-10-25 08:55:00|3837.22|3799.22|3836.63|3798.63|3837.92|3799.92|3836.54|3798.54|221
1603616400000|2020-10-25 09:00:00|3836.72|3798.72|3832.93|3794.93|3836.99|3798.99|3832.93|3794.93|257
1603616700000|2020-10-25 09:05:00|3832.84|3794.84|3832.89|3794.89|3833.02|3795.02|3831.38|3793.38|251
1603617000000|2020-10-25 09:10:00|3832.87|3794.87|3832.06|3794.06|3832.87|3794.87|3830.5|3792.5|247
1603617300000|2020-10-25 09:15:00|3832.08|3794.08|3832.68|3794.68|3835.3|3797.3|3831.98|3793.98|260
1603617600000|2020-10-25 09:20:00|3832.61|3794.61|3829.43|3791.43|3832.68|3794.68|3829.13|3791.13|240
1603617900000|2020-10-25 09:25:00|3829.42|3791.42|3823.94|3785.94|3829.5|3791.5|3823.54|3785.54|277
1603618200000|2020-10-25 09:30:00|3823.95|3785.95|3824.57|3786.57|3827.26|3789.26|3823.31|3785.31|267
1603618500000|2020-10-25 09:35:00|3824.63|3786.63|3824.02|3786.02|3825.97|3787.97|3823.08|3785.08|256
1603618800000|2020-10-25 09:40:00|3823.94|3785.94|3823.89|3785.89|3824.52|3786.52|3822.69|3784.69|256
1603619100000|2020-10-25 09:45:00|3823.94|3785.94|3824.01|3786.01|3825.84|3787.84|3823.79|3785.79|241
1603619400000|2020-10-25 09:50:00|3824.08|3786.08|3830.13|3792.13|3830.16|3792.16|3823.34|3785.34|264
1603619700000|2020-10-25 09:55:00|3830.05|3792.05|3828.76|3790.76|3831.82|3793.82|3827.35|3789.35|269
1603620000000|2020-10-25 10:00:00|3828.94|3790.94|3827.79|3789.79|3829.6|3791.6|3827.79|3789.79|247
1603620300000|2020-10-25 10:05:00|3827.76|3789.76|3823.73|3785.73|3827.78|3789.78|3823.16|3785.16|255
1603620600000|2020-10-25 10:10:00|3823.8|3785.8|3817.38|3779.38|3823.8|3785.8|3817.36|3779.36|257
1603620900000|2020-10-25 10:15:00|3817.37|3779.37|3822.42|3784.42|3822.88|3784.88|3817.25|3779.25|243
1603621200000|2020-10-25 10:20:00|3822.41|3784.41|3816.76|3778.76|3822.61|3784.61|3815.99|3777.99|265
1603621500000|2020-10-25 10:25:00|3816.86|3778.86|3812.08|3774.08|3817.6|3779.6|3808.53|3770.53|277
1603621800000|2020-10-25 10:30:00|3812.04|3774.04|3817.48|3779.48|3818.73|3780.73|3809.04|3771.04|283
1603622100000|2020-10-25 10:35:00|3817.33|3779.33|3820.27|3782.27|3820.76|3782.76|3816.01|3778.01|265
1603622400000|2020-10-25 10:40:00|3820.32|3782.32|3821.94|3783.94|3823.72|3785.72|3820.29|3782.29|252
1603622700000|2020-10-25 10:45:00|3821.96|3783.96|3820.89|3782.89|3822.38|3784.38|3820.76|3782.76|272
1603623000000|2020-10-25 10:50:00|3820.9|3782.9|3824.35|3786.35|3824.36|3786.36|3820.27|3782.27|252
1603623300000|2020-10-25 10:55:00|3824.34|3786.34|3825.51|3787.51|3825.64|3787.64|3823.34|3785.34|246
1603623600000|2020-10-25 11:00:00|3825.5|3787.5|3817.31|3779.31|3825.7|3787.7|3816.94|3778.94|274
1603623900000|2020-10-25 11:05:00|3817.35|3779.35|3813.33|3775.33|3817.35|3779.35|3812.12|3774.12|267
1603624200000|2020-10-25 11:10:00|3813.26|3775.26|3802.07|3764.07|3813.26|3775.26|3802.05|3764.05|281
1603624500000|2020-10-25 11:15:00|3802.13|3764.13|3802.23|3764.23|3807.65|3769.65|3800.72|3762.72|277
1603624800000|2020-10-25 11:20:00|3802.16|3764.16|3811.09|3773.09|3811.09|3773.09|3799.2|3761.2|281
1603625100000|2020-10-25 11:25:00|3811.24|3773.24|3815.32|3777.32|3818.22|3780.22|3811.23|3773.23|278
1603625400000|2020-10-25 11:30:00|3815.05|3777.05|3807.44|3769.44|3815.13|3777.13|3805.76|3767.76|277
1603625700000|2020-10-25 11:35:00|3807.43|3769.43|3814.19|3776.19|3814.37|3776.37|3807.43|3769.43|259
1603626000000|2020-10-25 11:40:00|3814.14|3776.14|3816.35|3778.35|3817.88|3779.88|3814.08|3776.08|233
1603626300000|2020-10-25 11:45:00|3816.45|3778.45|3818.89|3780.89|3819.63|3781.63|3815.75|3777.75|263
1603626600000|2020-10-25 11:50:00|3818.9|3780.9|3816.13|3778.13|3818.9|3780.9|3815.5|3777.5|224
1603626900000|2020-10-25 11:55:00|3816.16|3778.16|3821.74|3783.74|3822.23|3784.23|3816.15|3778.15|260
1603627200000|2020-10-25 12:00:00|3821.55|3783.55|3816.07|3778.07|3821.55|3783.55|3813.98|3775.98|277
1603627500000|2020-10-25 12:05:00|3816.13|3778.13|3821.15|3783.15|3821.32|3783.32|3816.13|3778.13|259
1603627800000|2020-10-25 12:10:00|3821.16|3783.16|3825.07|3787.07|3825.07|3787.07|3820.98|3782.98|272
1603628100000|2020-10-25 12:15:00|3825.13|3787.13|3826.79|3788.79|3826.81|3788.81|3824.18|3786.18|267
1603628400000|2020-10-25 12:20:00|3826.87|3788.87|3833.85|3795.85|3833.9|3795.9|3826.36|3788.36|269
1603628700000|2020-10-25 12:25:00|3833.93|3795.93|3835.65|3797.65|3836.96|3798.96|3833.81|3795.81|261
1603629000000|2020-10-25 12:30:00|3835.62|3797.62|3833.78|3795.78|3835.62|3797.62|3830.57|3792.57|273
1603629300000|2020-10-25 12:35:00|3833.8|3795.8|3834.93|3796.93|3835.51|3797.51|3833.64|3795.64|246
1603629600000|2020-10-25 12:40:00|3834.91|3796.91|3833.89|3795.89|3835.14|3797.14|3833.71|3795.71|254
1603629900000|2020-10-25 12:45:00|3833.88|3795.88|3835.24|3797.24|3835.24|3797.24|3833.85|3795.85|245
1603630200000|2020-10-25 12:50:00|3835.3|3797.3|3831.22|3793.22|3835.97|3797.97|3831.22|3793.22|258
1603630500000|2020-10-25 12:55:00|3831.12|3793.12|3829.17|3791.17|3831.27|3793.27|3829.06|3791.06|252
1603630800000|2020-10-25 13:00:00|3829.13|3791.13|3830.52|3792.52|3830.92|3792.92|3828.61|3790.61|245
1603631100000|2020-10-25 13:05:00|3830.44|3792.44|3824.91|3786.91|3830.44|3792.44|3823.82|3785.82|263
1603631400000|2020-10-25 13:10:00|3824.97|3786.97|3827.96|3789.96|3828.68|3790.68|3824.8|3786.8|246
1603631700000|2020-10-25 13:15:00|3827.97|3789.97|3833.6|3795.6|3833.6|3795.6|3827.97|3789.97|259
1603632000000|2020-10-25 13:20:00|3833.64|3795.64|3838.24|3800.24|3838.24|3800.24|3833.34|3795.34|265
1603632300000|2020-10-25 13:25:00|3838.33|3800.33|3839.74|3801.74|3840.55|3802.55|3837.33|3799.33|270
1603632600000|2020-10-25 13:30:00|3839.77|3801.77|3836.38|3798.38|3840.42|3802.42|3835.96|3797.96|270
1603632900000|2020-10-25 13:35:00|3836.56|3798.56|3838.13|3800.13|3839.32|3801.32|3836.56|3798.56|252
1603633200000|2020-10-25 13:40:00|3838.24|3800.24|3836.03|3798.03|3838.95|3800.95|3835.93|3797.93|253
1603633500000|2020-10-25 13:45:00|3836.06|3798.06|3838.43|3800.43|3839.65|3801.65|3835.83|3797.83|263
1603633800000|2020-10-25 13:50:00|3838.42|3800.42|3835.86|3797.86|3838.48|3800.48|3834.82|3796.82|247
1603634100000|2020-10-25 13:55:00|3835.83|3797.83|3833.78|3795.78|3836.22|3798.22|3833.78|3795.78|247
1603634400000|2020-10-25 14:00:00|3833.8|3795.8|3833.75|3795.75|3835.3|3797.3|3833.66|3795.66|252
1603634700000|2020-10-25 14:05:00|3833.8|3795.8|3829.61|3791.61|3834.07|3796.07|3829.18|3791.18|248
1603635000000|2020-10-25 14:10:00|3829.59|3791.59|3830.18|3792.18|3830.53|3792.53|3829.38|3791.38|239
1603635300000|2020-10-25 14:15:00|3830.17|3792.17|3836.71|3798.71|3836.71|3798.71|3830.13|3792.13|265
1603635600000|2020-10-25 14:20:00|3836.64|3798.64|3837.35|3799.35|3840.04|3802.04|3836.64|3798.64|257
1603635900000|2020-10-25 14:25:00|3837.32|3799.32|3839.05|3801.05|3839.62|3801.62|3833.67|3795.67|263
1603636200000|2020-10-25 14:30:00|3839.01|3801.01|3842.15|3804.15|3845.14|3807.14|3838.61|3800.61|282
1603636500000|2020-10-25 14:35:00|3842.18|3804.18|3843.82|3805.82|3843.82|3805.82|3841.47|3803.47|258
1603636800000|2020-10-25 14:40:00|3843.67|3805.67|3841.57|3803.57|3844.19|3806.19|3841.42|3803.42|255
1603637100000|2020-10-25 14:45:00|3841.55|3803.55|3840.07|3802.07|3842.01|3804.01|3839.78|3801.78|257
1603637400000|2020-10-25 14:50:00|3840.09|3802.09|3837.58|3799.58|3840.29|3802.29|3835.97|3797.97|267
1603637700000|2020-10-25 14:55:00|3837.49|3799.49|3841.45|3803.45|3841.47|3803.47|3837|3799|250
1603638000000|2020-10-25 15:00:00|3841.47|3803.47|3842.38|3804.38|3842.61|3804.61|3841.41|3803.41|267
1603638300000|2020-10-25 15:05:00|3842.29|3804.29|3847.79|3809.79|3847.88|3809.88|3842.15|3804.15|263
1603638600000|2020-10-25 15:10:00|3847.87|3809.87|3845.43|3807.43|3848.52|3810.52|3845.43|3807.43|254
1603638900000|2020-10-25 15:15:00|3845.48|3807.48|3845.29|3807.29|3845.5|3807.5|3844.17|3806.17|241
1603639200000|2020-10-25 15:20:00|3845.28|3807.28|3844.02|3806.02|3846.48|3808.48|3844.02|3806.02|263
1603639500000|2020-10-25 15:25:00|3844|3806|3839.53|3801.53|3844|3806|3839.44|3801.44|254
1603639800000|2020-10-25 15:30:00|3839.51|3801.51|3837.25|3799.25|3839.56|3801.56|3835.19|3797.19|263
1603640100000|2020-10-25 15:35:00|3837.29|3799.29|3833.05|3795.05|3837.6|3799.6|3832.99|3794.99|262
1603640400000|2020-10-25 15:40:00|3833.07|3795.07|3833.72|3795.72|3833.74|3795.74|3826.45|3788.45|270
1603640700000|2020-10-25 15:45:00|3833.75|3795.75|3831.66|3793.66|3835.41|3797.41|3831.66|3793.66|260
1603641000000|2020-10-25 15:50:00|3831.63|3793.63|3823.26|3785.26|3831.63|3793.63|3820.12|3782.12|286
1603641300000|2020-10-25 15:55:00|3823.25|3785.25|3822.01|3784.01|3823.25|3785.25|3819.66|3781.66|275
1603641600000|2020-10-25 16:00:00|3821.95|3783.95|3813.78|3775.78|3821.96|3783.96|3804.88|3766.88|287
1603641900000|2020-10-25 16:05:00|3813.98|3775.98|3833.53|3795.53|3833.53|3795.53|3813.98|3775.98|283
1603642200000|2020-10-25 16:10:00|3833.51|3795.51|3840.01|3802.01|3840.07|3802.07|3831.91|3793.91|280
1603642500000|2020-10-25 16:15:00|3839.98|3801.98|3839.29|3801.29|3843.79|3805.79|3839.29|3801.29|272
1603642800000|2020-10-25 16:20:00|3839.26|3801.26|3842.17|3804.17|3842.37|3804.37|3838.93|3800.93|262
1603643100000|2020-10-25 16:25:00|3842.18|3804.18|3840.24|3802.24|3842.25|3804.25|3840.24|3802.24|260
1603643400000|2020-10-25 16:30:00|3840.23|3802.23|3845.85|3807.85|3845.85|3807.85|3839.44|3801.44|272
1603643700000|2020-10-25 16:35:00|3845.9|3807.9|3843.44|3805.44|3845.97|3807.97|3841.73|3803.73|267
1603644000000|2020-10-25 16:40:00|3843.7|3805.7|3843.33|3805.33|3844.33|3806.33|3840.73|3802.73|264
1603644300000|2020-10-25 16:45:00|3843.34|3805.34|3841.18|3803.18|3845.14|3807.14|3841.18|3803.18|256
1603644600000|2020-10-25 16:50:00|3841.16|3803.16|3843.37|3805.37|3843.8|3805.8|3840.48|3802.48|250
1603644900000|2020-10-25 16:55:00|3843.36|3805.36|3843.02|3805.02|3843.51|3805.51|3841.68|3803.68|240
1603645200000|2020-10-25 17:00:00|3843.03|3805.03|3847.17|3809.17|3848.67|3810.67|3842.95|3804.95|264
1603645500000|2020-10-25 17:05:00|3847.13|3809.13|3847.66|3809.66|3851.94|3813.94|3846.89|3808.89|256
1603645800000|2020-10-25 17:10:00|3847.64|3809.64|3844.61|3806.61|3847.64|3809.64|3844.56|3806.56|267
1603646100000|2020-10-25 17:15:00|3844.58|3806.58|3844.8|3806.8|3845.37|3807.37|3840.77|3802.77|268
1603646400000|2020-10-25 17:20:00|3844.83|3806.83|3842.02|3804.02|3844.94|3806.94|3841.71|3803.71|258
1603646700000|2020-10-25 17:25:00|3842|3804|3841.13|3803.13|3842.05|3804.05|3839.22|3801.22|255
1603647000000|2020-10-25 17:30:00|3841.11|3803.11|3839.79|3801.79|3842.24|3804.24|3839.79|3801.79|254
1603647300000|2020-10-25 17:35:00|3839.78|3801.78|3845.81|3807.81|3845.81|3807.81|3839.43|3801.43|276
1603647600000|2020-10-25 17:40:00|3845.89|3807.89|3848.43|3810.43|3848.71|3810.71|3845.89|3807.89|271
1603647900000|2020-10-25 17:45:00|3848.33|3810.33|3847.24|3809.24|3848.37|3810.37|3846.94|3808.94|248
1603648200000|2020-10-25 17:50:00|3847.2|3809.2|3847.01|3809.01|3847.2|3809.2|3843.81|3805.81|266
1603648500000|2020-10-25 17:55:00|3846.94|3808.94|3843.35|3805.35|3847.43|3809.43|3842.93|3804.93|268
1603648800000|2020-10-25 18:00:00|3843.32|3805.32|3840.72|3802.72|3844.31|3806.31|3839.64|3801.64|276
1603649100000|2020-10-25 18:05:00|3840.76|3802.76|3836.95|3798.95|3841.18|3803.18|3836.87|3798.87|255
1603649400000|2020-10-25 18:10:00|3836.87|3798.87|3834.85|3796.85|3837.32|3799.32|3828.6|3790.6|273
1603649700000|2020-10-25 18:15:00|3834.91|3796.91|3834.18|3796.18|3837.3|3799.3|3832.61|3794.61|264
1603650000000|2020-10-25 18:20:00|3834.14|3796.14|3834.37|3796.37|3835.1|3797.1|3833.41|3795.41|242
1603650300000|2020-10-25 18:25:00|3834.39|3796.39|3834.2|3796.2|3835.45|3797.45|3833.8|3795.8|253
1603650600000|2020-10-25 18:30:00|3834.22|3796.22|3832.32|3794.32|3834.85|3796.85|3831.96|3793.96|247
1603650900000|2020-10-25 18:35:00|3832.3|3794.3|3836.98|3798.98|3836.98|3798.98|3829.73|3791.73|277
1603651200000|2020-10-25 18:40:00|3837.03|3799.03|3838.55|3800.55|3839.22|3801.22|3836.91|3798.91|250
1603651500000|2020-10-25 18:45:00|3838.53|3800.53|3837.64|3799.64|3840.87|3802.87|3837.64|3799.64|261
1603651800000|2020-10-25 18:50:00|3837.49|3799.49|3837.98|3799.98|3837.98|3799.98|3834.71|3796.71|260
1603652100000|2020-10-25 18:55:00|3838.03|3800.03|3838.4|3800.4|3840.7|3802.7|3837.39|3799.39|262
1603652400000|2020-10-25 19:00:00|3838.41|3800.41|3839.97|3801.97|3840.43|3802.43|3838.36|3800.36|249
1603652700000|2020-10-25 19:05:00|3840.06|3802.06|3838.64|3800.64|3842.14|3804.14|3838.44|3800.44|257
1603653000000|2020-10-25 19:10:00|3838.68|3800.68|3844.76|3806.76|3844.76|3806.76|3838.61|3800.61|247
1603653300000|2020-10-25 19:15:00|3844.81|3806.81|3843.78|3805.78|3847.14|3809.14|3841.14|3803.14|269
1603653600000|2020-10-25 19:20:00|3843.82|3805.82|3845.43|3807.43|3846.85|3808.85|3843.82|3805.82|254
1603653900000|2020-10-25 19:25:00|3845.65|3807.65|3843.77|3805.77|3846.15|3808.15|3843.38|3805.38|258
1603654200000|2020-10-25 19:30:00|3843.76|3805.76|3845.49|3807.49|3845.49|3807.49|3843.76|3805.76|236
1603654500000|2020-10-25 19:35:00|3845.52|3807.52|3845.77|3807.77|3848.41|3810.41|3845.52|3807.52|241
1603654800000|2020-10-25 19:40:00|3845.78|3807.78|3846.63|3808.63|3847.07|3809.07|3844.44|3806.44|247
1603655100000|2020-10-25 19:45:00|3846.69|3808.69|3852.09|3814.09|3852.17|3814.17|3846.69|3808.69|270
1603655400000|2020-10-25 19:50:00|3852.07|3814.07|3851.07|3813.07|3852.08|3814.08|3850.85|3812.85|248
1603655700000|2020-10-25 19:55:00|3851.06|3813.06|3854.16|3816.16|3854.16|3816.16|3851|3813|247
1603656000000|2020-10-25 20:00:00|3854.21|3816.21|3853.13|3815.13|3854.91|3816.91|3853.06|3815.06|262
1603656300000|2020-10-25 20:05:00|3853.27|3815.27|3853.91|3815.91|3854.19|3816.19|3852.5|3814.5|244
1603656600000|2020-10-25 20:10:00|3853.89|3815.89|3856.49|3818.49|3856.89|3818.89|3853.89|3815.89|252
1603656900000|2020-10-25 20:15:00|3856.68|3818.68|3859.82|3821.82|3859.94|3821.94|3856.47|3818.47|264
1603657200000|2020-10-25 20:20:00|3859.8|3821.8|3856.89|3818.89|3859.92|3821.92|3856.67|3818.67|271
1603657500000|2020-10-25 20:25:00|3856.85|3818.85|3858.31|3820.31|3858.72|3820.72|3856.48|3818.48|246
1603657800000|2020-10-25 20:30:00|3858.37|3820.37|3858.14|3820.14|3858.37|3820.37|3856.32|3818.32|239
1603658100000|2020-10-25 20:35:00|3858.15|3820.15|3855.81|3817.81|3858.15|3820.15|3855.76|3817.76|235
1603658400000|2020-10-25 20:40:00|3855.82|3817.82|3851.07|3813.07|3856.41|3818.41|3851.07|3813.07|254
1603658700000|2020-10-25 20:45:00|3850.94|3812.94|3849.89|3811.89|3851.98|3813.98|3849.8|3811.8|244
1603659000000|2020-10-25 20:50:00|3849.92|3811.92|3850.92|3812.92|3851.23|3813.23|3849.5|3811.5|254
1603659300000|2020-10-25 20:55:00|3850.93|3812.93|3848.49|3810.49|3851.11|3813.11|3848.49|3810.49|250
1603659600000|2020-10-25 21:00:00|3848.87|3810.87|3850.36|3812.36|3850.36|3812.36|3848.62|3810.62|245
1603659900000|2020-10-25 21:05:00|3850.51|3812.51|3848.73|3810.73|3850.51|3812.51|3847.21|3809.21|244
1603660200000|2020-10-25 21:10:00|3848.75|3810.75|3849.12|3811.12|3850.39|3812.39|3848.64|3810.64|247
1603660500000|2020-10-25 21:15:00|3849.14|3811.14|3846.21|3808.21|3849.86|3811.86|3846.21|3808.21|237
1603660800000|2020-10-25 21:20:00|3846.2|3808.2|3841.79|3803.79|3846.27|3808.27|3841.79|3803.79|241
1603661100000|2020-10-25 21:25:00|3841.76|3803.76|3843.43|3805.43|3843.46|3805.46|3840.86|3802.86|255
1603661400000|2020-10-25 21:30:00|3843.45|3805.45|3847.2|3809.2|3848.32|3810.32|3843.41|3805.41|264
1603661700000|2020-10-25 21:35:00|3847.29|3809.29|3847.69|3809.69|3847.7|3809.7|3846.82|3808.82|257
1603662000000|2020-10-25 21:40:00|3847.66|3809.66|3849.98|3811.98|3850.28|3812.28|3847.64|3809.64|259
1603662300000|2020-10-25 21:45:00|3850.07|3812.07|3850.37|3812.37|3850.47|3812.47|3849.69|3811.69|244
1603662600000|2020-10-25 21:50:00|3850.36|3812.36|3850.89|3812.89|3853.23|3815.23|3850.11|3812.11|265
1603662900000|2020-10-25 21:55:00|3850.88|3812.88|3851.36|3813.36|3851.65|3813.65|3850.79|3812.79|246
1603663200000|2020-10-25 22:00:00|3851.31|3813.31|3843.29|3805.29|3852.3|3814.3|3843.27|3805.27|272
1603663500000|2020-10-25 22:05:00|3843.3|3805.3|3840.12|3802.12|3844.47|3806.47|3840.12|3802.12|279
1603663800000|2020-10-25 22:10:00|3840.06|3802.06|3833.79|3795.79|3840.06|3802.06|3833.76|3795.76|274
1603664100000|2020-10-25 22:15:00|3833.83|3795.83|3836.5|3798.5|3837.26|3799.26|3833.45|3795.45|265
1603664400000|2020-10-25 22:20:00|3836.46|3798.46|3831.8|3793.8|3837.04|3799.04|3831.75|3793.75|258
1603664700000|2020-10-25 22:25:00|3831.81|3793.81|3831.78|3793.78|3832.43|3794.43|3830.29|3792.29|265
1603665000000|2020-10-25 22:30:00|3831.89|3793.89|3833.98|3795.98|3835.51|3797.51|3831.89|3793.89|259
1603665300000|2020-10-25 22:35:00|3834.02|3796.02|3831.27|3793.27|3834.34|3796.34|3831.27|3793.27|253
1603665600000|2020-10-25 22:40:00|3831.23|3793.23|3826.17|3788.17|3831.23|3793.23|3825.79|3787.79|268
1603665900000|2020-10-25 22:45:00|3826.24|3788.24|3831.77|3793.77|3831.93|3793.93|3826.24|3788.24|258
1603666200000|2020-10-25 22:50:00|3831.74|3793.74|3834.7|3796.7|3834.8|3796.8|3831.68|3793.68|248
1603666500000|2020-10-25 22:55:00|3834.77|3796.77|3834.01|3796.01|3835.11|3797.11|3832.81|3794.81|252
1603666800000|2020-10-25 23:00:00|3833.97|3795.97|3835.21|3797.21|3835.31|3797.31|3833.41|3795.41|245
1603667100000|2020-10-25 23:05:00|3835.2|3797.2|3835.91|3797.91|3836.07|3798.07|3834.57|3796.57|245
1603667400000|2020-10-25 23:10:00|3835.9|3797.9|3836.32|3798.32|3836.45|3798.45|3834.87|3796.87|239
1603667700000|2020-10-25 23:15:00|3836.35|3798.35|3838.66|3800.66|3838.77|3800.77|3836.35|3798.35|239
1603668000000|2020-10-25 23:20:00|3838.6|3800.6|3839.97|3801.97|3840.05|3802.05|3838.6|3800.6|242
1603668300000|2020-10-25 23:25:00|3839.98|3801.98|3841.16|3803.16|3841.18|3803.18|3839.65|3801.65|238
1603668600000|2020-10-25 23:30:00|3841.19|3803.19|3841.3|3803.3|3841.91|3803.91|3840.81|3802.81|235
1603668900000|2020-10-25 23:35:00|3841.36|3803.36|3842.06|3804.06|3842.3|3804.3|3840.71|3802.71|224
1603669200000|2020-10-25 23:40:00|3842.01|3804.01|3843.42|3805.42|3843.74|3805.74|3841.99|3803.99|229
1603669500000|2020-10-25 23:45:00|3843.41|3805.41|3838.76|3800.76|3843.65|3805.65|3838.34|3800.34|250
1603669800000|2020-10-25 23:50:00|3838.79|3800.79|3836.27|3798.27|3839.75|3801.75|3835.57|3797.57|262
1603670100000|2020-10-25 23:55:00|3836.29|3798.29|3838.8|3800.8|3838.83|3800.83|3836.29|3798.29|263
1603670400000|2020-10-26 00:00:00|3838.86|3800.86|3829.31|3791.31|3840.49|3802.49|3829.24|3791.24|271
1603670700000|2020-10-26 00:05:00|3829.37|3791.37|3826.32|3788.32|3830.79|3792.79|3825.27|3787.27|272
1603671000000|2020-10-26 00:10:00|3826.2|3788.2|3824.17|3786.17|3828.37|3790.37|3824.13|3786.13|277
1603671300000|2020-10-26 00:15:00|3824.2|3786.2|3816.21|3778.21|3824.21|3786.21|3816.04|3778.04|289
1603671600000|2020-10-26 00:20:00|3816.03|3778.03|3830.81|3792.81|3831.39|3793.39|3815.28|3777.28|281
1603671900000|2020-10-26 00:25:00|3830.78|3792.78|3830.57|3792.57|3831.63|3793.63|3829.89|3791.89|253
1603672200000|2020-10-26 00:30:00|3830.52|3792.52|3838.48|3800.48|3840.71|3802.71|3830.5|3792.5|272
1603672500000|2020-10-26 00:35:00|3838.51|3800.51|3842.04|3804.04|3843.84|3805.84|3836.86|3798.86|275
1603672800000|2020-10-26 00:40:00|3841.94|3803.94|3851.25|3813.25|3852.11|3814.11|3841.94|3803.94|275
1603673100000|2020-10-26 00:45:00|3851.22|3813.22|3860.16|3822.16|3861.14|3823.14|3849.1|3811.1|284
1603673400000|2020-10-26 00:50:00|3860.21|3822.21|3862.22|3824.22|3863.73|3825.73|3860.15|3822.15|274
1603673700000|2020-10-26 00:55:00|3862.19|3824.19|3862.79|3824.79|3864.34|3826.34|3862.12|3824.12|270
1603674000000|2020-10-26 01:00:00|3862.83|3824.83|3868.6|3830.6|3870.76|3832.76|3862.83|3824.83|287
1603674300000|2020-10-26 01:05:00|3868.5|3830.5|3866.44|3828.44|3869.24|3831.24|3865.19|3827.19|266
1603674600000|2020-10-26 01:10:00|3866.43|3828.43|3863.9|3825.9|3869.14|3831.14|3863.82|3825.82|272
1603674900000|2020-10-26 01:15:00|3863.84|3825.84|3860.1|3822.1|3865.32|3827.32|3860|3822|260
1603675200000|2020-10-26 01:20:00|3860.07|3822.07|3860.58|3822.58|3860.75|3822.75|3858.75|3820.75|256
1603675500000|2020-10-26 01:25:00|3860.59|3822.59|3863.65|3825.65|3863.77|3825.77|3860.59|3822.59|269
1603675800000|2020-10-26 01:30:00|3863.76|3825.76|3857.31|3819.31|3864.78|3826.78|3857.31|3819.31|270
1603676100000|2020-10-26 01:35:00|3857.32|3819.32|3856.89|3818.89|3857.32|3819.32|3856.87|3818.87|31
1603676400000|2020-10-26 01:40:00|3854.36|3816.36|3852.73|3814.73|3854.5|3816.5|3852.73|3814.73|110
1603676700000|2020-10-26 01:45:00|3852.7|3814.7|3857.18|3819.18|3857.44|3819.44|3852.66|3814.66|267
1603677000000|2020-10-26 01:50:00|3857.16|3819.16|3861.78|3823.78|3861.78|3823.78|3857.16|3819.16|248
1603677300000|2020-10-26 01:55:00|3861.85|3823.85|3864.84|3826.84|3865.02|3827.02|3861.85|3823.85|262
1603677600000|2020-10-26 02:00:00|3864.83|3826.83|3861.23|3823.23|3866.16|3828.16|3861.23|3823.23|269
1603677900000|2020-10-26 02:05:00|3861.24|3823.24|3862.68|3824.68|3862.68|3824.68|3860.93|3822.93|242
1603678200000|2020-10-26 02:10:00|3862.88|3824.88|3868.91|3830.91|3868.91|3830.91|3862.88|3824.88|270
1603678500000|2020-10-26 02:15:00|3868.84|3830.84|3869.01|3831.01|3870.34|3832.34|3867.76|3829.76|262
1603678800000|2020-10-26 02:20:00|3869.02|3831.02|3871.11|3833.11|3871.16|3833.16|3868.77|3830.77|259
1603679100000|2020-10-26 02:25:00|3871.1|3833.1|3874.92|3836.92|3875.01|3837.01|3871.1|3833.1|261
1603679400000|2020-10-26 02:30:00|3874.88|3836.88|3870.95|3832.95|3875.04|3837.04|3868.06|3830.06|268
1603679700000|2020-10-26 02:35:00|3870.96|3832.96|3872.69|3834.69|3873.8|3835.8|3870.95|3832.95|266
1603680000000|2020-10-26 02:40:00|3872.71|3834.71|3868.6|3830.6|3873.15|3835.15|3868.6|3830.6|261
1603680300000|2020-10-26 02:45:00|3868.57|3830.57|3869.85|3831.85|3870.94|3832.94|3868.3|3830.3|246
1603680600000|2020-10-26 02:50:00|3869.78|3831.78|3865.53|3827.53|3869.83|3831.83|3864.78|3826.78|264
1603680900000|2020-10-26 02:55:00|3865.52|3827.52|3865.83|3827.83|3867.33|3829.33|3865.52|3827.52|244
1603681200000|2020-10-26 03:00:00|3865.84|3827.84|3869.08|3831.08|3870.37|3832.37|3865.84|3827.84|254
1603681500000|2020-10-26 03:05:00|3868.96|3830.96|3876.44|3838.44|3876.58|3838.58|3867.58|3829.58|275
1603681800000|2020-10-26 03:10:00|3876.43|3838.43|3874.81|3836.81|3876.63|3838.63|3874.25|3836.25|262
1603682100000|2020-10-26 03:15:00|3874.71|3836.71|3874.98|3836.98|3875.38|3837.38|3873.49|3835.49|251
1603682400000|2020-10-26 03:20:00|3874.94|3836.94|3867.11|3829.11|3874.94|3836.94|3867.01|3829.01|265
1603682700000|2020-10-26 03:25:00|3867.1|3829.1|3869.8|3831.8|3870.19|3832.19|3866.96|3828.96|271
1603683000000|2020-10-26 03:30:00|3869.71|3831.71|3871.27|3833.27|3874.42|3836.42|3869.53|3831.53|272
1603683300000|2020-10-26 03:35:00|3871.26|3833.26|3870.35|3832.35|3871.26|3833.26|3868.29|3830.29|253
1603683600000|2020-10-26 03:40:00|3870.31|3832.31|3869.51|3831.51|3871.51|3833.51|3869.4|3831.4|250
1603683900000|2020-10-26 03:45:00|3869.55|3831.55|3868.46|3830.46|3870.07|3832.07|3868.46|3830.46|255
1603684200000|2020-10-26 03:50:00|3868.39|3830.39|3865.04|3827.04|3868.4|3830.4|3865.04|3827.04|246
1603684500000|2020-10-26 03:55:00|3865.09|3827.09|3867.29|3829.29|3867.41|3829.41|3863.97|3825.97|248
1603684800000|2020-10-26 04:00:00|3867.13|3829.13|3861.84|3823.84|3867.57|3829.57|3860.97|3822.97|262
1603685100000|2020-10-26 04:05:00|3861.91|3823.91|3863.64|3825.64|3863.97|3825.97|3861.91|3823.91|263
1603685400000|2020-10-26 04:10:00|3863.68|3825.68|3864.16|3826.16|3864.21|3826.21|3862.27|3824.27|249
1603685700000|2020-10-26 04:15:00|3864.17|3826.17|3862.75|3824.75|3865.23|3827.23|3862.75|3824.75|241
1603686000000|2020-10-26 04:20:00|3862.69|3824.69|3854.06|3816.06|3862.74|3824.74|3852.27|3814.27|274
1603686300000|2020-10-26 04:25:00|3854.1|3816.1|3857.44|3819.44|3857.86|3819.86|3854.03|3816.03|256
1603686600000|2020-10-26 04:30:00|3857.49|3819.49|3863.01|3825.01|3863.01|3825.01|3857.49|3819.49|260
1603686900000|2020-10-26 04:35:00|3863.03|3825.03|3866.72|3828.72|3866.78|3828.78|3862.6|3824.6|257
1603687200000|2020-10-26 04:40:00|3866.66|3828.66|3866.27|3828.27|3866.87|3828.87|3865.55|3827.55|253
1603687500000|2020-10-26 04:45:00|3866.25|3828.25|3867.58|3829.58|3867.61|3829.61|3866.18|3828.18|231
1603687800000|2020-10-26 04:50:00|3867.59|3829.59|3865.96|3827.96|3869|3831|3865.86|3827.86|261
1603688100000|2020-10-26 04:55:00|3865.97|3827.97|3862.19|3824.19|3866.27|3828.27|3862.13|3824.13|256
1603688400000|2020-10-26 05:00:00|3862.06|3824.06|3863.71|3825.71|3863.71|3825.71|3860.37|3822.37|261
1603688700000|2020-10-26 05:05:00|3863.7|3825.7|3865.41|3827.41|3865.43|3827.43|3863.07|3825.07|259
1603689000000|2020-10-26 05:10:00|3865.38|3827.38|3868.23|3830.23|3868.31|3830.31|3865.26|3827.26|244
1603689300000|2020-10-26 05:15:00|3868.21|3830.21|3863.66|3825.66|3868.21|3830.21|3863.37|3825.37|258
1603689600000|2020-10-26 05:20:00|3863.71|3825.71|3864.54|3826.54|3865.87|3827.87|3863.7|3825.7|249
1603689900000|2020-10-26 05:25:00|3864.59|3826.59|3867.12|3829.12|3867.12|3829.12|3864.59|3826.59|242
1603690200000|2020-10-26 05:30:00|3867.24|3829.24|3864.41|3826.41|3868.9|3830.9|3864.36|3826.36|269
1603690500000|2020-10-26 05:35:00|3864.34|3826.34|3858.85|3820.85|3864.37|3826.37|3858.85|3820.85|243
1603690800000|2020-10-26 05:40:00|3858.82|3820.82|3856.39|3818.39|3859.65|3821.65|3856.15|3818.15|268
1603691100000|2020-10-26 05:45:00|3856.48|3818.48|3856.07|3818.07|3856.89|3818.89|3856.07|3818.07|257
1603691400000|2020-10-26 05:50:00|3855.92|3817.92|3851.19|3813.19|3856.17|3818.17|3851.19|3813.19|254
1603691700000|2020-10-26 05:55:00|3851.13|3813.13|3853.78|3815.78|3853.78|3815.78|3850.82|3812.82|259
1603692000000|2020-10-26 06:00:00|3853.74|3815.74|3853.31|3815.31|3857.52|3819.52|3853.27|3815.27|263
1603692300000|2020-10-26 06:05:00|3853.29|3815.29|3848.79|3810.79|3853.33|3815.33|3848.75|3810.75|255
1603692600000|2020-10-26 06:10:00|3848.83|3810.83|3850.76|3812.76|3852.08|3814.08|3847.8|3809.8|260
1603692900000|2020-10-26 06:15:00|3850.71|3812.71|3853.05|3815.05|3853.05|3815.05|3847.27|3809.27|269
1603693200000|2020-10-26 06:20:00|3852.98|3814.98|3847.62|3809.62|3853.73|3815.73|3847.6|3809.6|263
1603693500000|2020-10-26 06:25:00|3847.76|3809.76|3846.6|3808.6|3850.34|3812.34|3846.33|3808.33|258
1603693800000|2020-10-26 06:30:00|3846.68|3808.68|3851.59|3813.59|3852.98|3814.98|3846.47|3808.47|261
1603694100000|2020-10-26 06:35:00|3851.47|3813.47|3847.28|3809.28|3851.51|3813.51|3847.28|3809.28|262
1603694400000|2020-10-26 06:40:00|3847.32|3809.32|3843.8|3805.8|3847.34|3809.34|3842.08|3804.08|261
1603694700000|2020-10-26 06:45:00|3843.78|3805.78|3847.2|3809.2|3847.82|3809.82|3841.84|3803.84|259
1603695000000|2020-10-26 06:50:00|3847.05|3809.05|3848.67|3810.67|3848.67|3810.67|3846.1|3808.1|248
1603695300000|2020-10-26 06:55:00|3848.72|3810.72|3847.18|3809.18|3849.69|3811.69|3847.18|3809.18|256
1603695600000|2020-10-26 07:00:00|3847.17|3809.17|3846.96|3808.96|3847.17|3809.17|3841.81|3803.81|272
1603695900000|2020-10-26 07:05:00|3847.01|3809.01|3845.97|3807.97|3848.17|3810.17|3844.55|3806.55|269
1603696200000|2020-10-26 07:10:00|3845.98|3807.98|3844.7|3806.7|3846.46|3808.46|3844.7|3806.7|268
1603696500000|2020-10-26 07:15:00|3844.62|3806.62|3839.19|3801.19|3844.84|3806.84|3838.83|3800.83|266
1603696800000|2020-10-26 07:20:00|3839.25|3801.25|3841.43|3803.43|3842.2|3804.2|3837.31|3799.31|257
1603697100000|2020-10-26 07:25:00|3841.4|3803.4|3836.16|3798.16|3841.66|3803.66|3832.06|3794.06|276
1603697400000|2020-10-26 07:30:00|3836.1|3798.1|3841.19|3803.19|3841.19|3803.19|3835.95|3797.95|268
1603697700000|2020-10-26 07:35:00|3841.28|3803.28|3842.84|3804.84|3843.42|3805.42|3841.2|3803.2|254
1603698000000|2020-10-26 07:40:00|3842.86|3804.86|3842.55|3804.55|3843.44|3805.44|3841.25|3803.25|256
1603698300000|2020-10-26 07:45:00|3842.56|3804.56|3838.92|3800.92|3842.56|3804.56|3838.88|3800.88|252
1603698600000|2020-10-26 07:50:00|3838.91|3800.91|3841.78|3803.78|3842.72|3804.72|3838.68|3800.68|254
1603698900000|2020-10-26 07:55:00|3841.69|3803.69|3832.24|3794.24|3841.69|3803.69|3830.64|3792.64|279
1603699200000|2020-10-26 08:00:00|3832.2|3794.2|3833.5|3795.5|3835.88|3797.88|3831.66|3793.66|282
1603699500000|2020-10-26 08:05:00|3833.46|3795.46|3839.49|3801.49|3839.75|3801.75|3833.46|3795.46|274
1603699800000|2020-10-26 08:10:00|3839.57|3801.57|3836.91|3798.91|3839.68|3801.68|3836.34|3798.34|260
1603700100000|2020-10-26 08:15:00|3836.82|3798.82|3834.44|3796.44|3837.03|3799.03|3829.65|3791.65|278
1603700400000|2020-10-26 08:20:00|3834.51|3796.51|3823.3|3785.3|3834.6|3796.6|3823.3|3785.3|267
1603700700000|2020-10-26 08:25:00|3823.25|3785.25|3823.66|3785.66|3824.88|3786.88|3808.27|3770.27|284
1603701000000|2020-10-26 08:30:00|3823.28|3785.28|3836.47|3798.47|3836.56|3798.56|3819.46|3781.46|284
1603701300000|2020-10-26 08:35:00|3836.48|3798.48|3839.57|3801.57|3839.57|3801.57|3836.15|3798.15|269
1603701600000|2020-10-26 08:40:00|3839.61|3801.61|3840.78|3802.78|3840.88|3802.88|3836.11|3798.11|274
1603701900000|2020-10-26 08:45:00|3840.85|3802.85|3840.92|3802.92|3841.16|3803.16|3836.69|3798.69|262
1603702200000|2020-10-26 08:50:00|3840.9|3802.9|3845.98|3807.98|3846.11|3808.11|3840.43|3802.43|257
1603702500000|2020-10-26 08:55:00|3846.06|3808.06|3844.54|3806.54|3848.41|3810.41|3844.51|3806.51|276
1603702800000|2020-10-26 09:00:00|3844.55|3806.55|3844.02|3806.02|3845.55|3807.55|3841.47|3803.47|277
1603703100000|2020-10-26 09:05:00|3844.06|3806.06|3848.01|3810.01|3848.55|3810.55|3844.06|3806.06|256
1603703400000|2020-10-26 09:10:00|3848|3810|3847.66|3809.66|3849.22|3811.22|3847.2|3809.2|264
1603703700000|2020-10-26 09:15:00|3847.7|3809.7|3848.98|3810.98|3849.85|3811.85|3847.67|3809.67|257
1603704000000|2020-10-26 09:20:00|3848.95|3810.95|3845.62|3807.62|3848.95|3810.95|3844.55|3806.55|268
1603704300000|2020-10-26 09:25:00|3845.6|3807.6|3843.18|3805.18|3845.6|3807.6|3843.05|3805.05|265
1603704600000|2020-10-26 09:30:00|3843.17|3805.17|3844.3|3806.3|3844.79|3806.79|3842.48|3804.48|254
1603704900000|2020-10-26 09:35:00|3844.36|3806.36|3843.42|3805.42|3844.8|3806.8|3843.42|3805.42|222
1603705200000|2020-10-26 09:40:00|3843.41|3805.41|3847.22|3809.22|3847.5|3809.5|3842.73|3804.73|258
1603705500000|2020-10-26 09:45:00|3847.24|3809.24|3850.69|3812.69|3850.69|3812.69|3847.08|3809.08|260
1603705800000|2020-10-26 09:50:00|3850.71|3812.71|3850.29|3812.29|3851.3|3813.3|3849.29|3811.29|254
1603706100000|2020-10-26 09:55:00|3850.25|3812.25|3848.95|3810.95|3850.37|3812.37|3848.88|3810.88|242
1603706400000|2020-10-26 10:00:00|3848.92|3810.92|3848.17|3810.17|3850.09|3812.09|3848.17|3810.17|253
1603706700000|2020-10-26 10:05:00|3847.96|3809.96|3842.23|3804.23|3848.03|3810.03|3842|3804|264
1603707000000|2020-10-26 10:10:00|3842.07|3804.07|3842.13|3804.13|3842.31|3804.31|3840.58|3802.58|256
1603707300000|2020-10-26 10:15:00|3842.21|3804.21|3841.82|3803.82|3843.22|3805.22|3841.82|3803.82|265
1603707600000|2020-10-26 10:20:00|3841.8|3803.8|3835.43|3797.43|3841.87|3803.87|3835.34|3797.34|270
1603707900000|2020-10-26 10:25:00|3835.44|3797.44|3833.7|3795.7|3836.68|3798.68|3833.7|3795.7|261
1603708200000|2020-10-26 10:30:00|3833.71|3795.71|3835.44|3797.44|3835.63|3797.63|3831.26|3793.26|256
1603708500000|2020-10-26 10:35:00|3835.48|3797.48|3844.25|3806.25|3844.25|3806.25|3835.48|3797.48|266
1603708800000|2020-10-26 10:40:00|3844.27|3806.27|3845.71|3807.71|3846.45|3808.45|3844.27|3806.27|252
1603709100000|2020-10-26 10:45:00|3845.59|3807.59|3848.42|3810.42|3850.37|3812.37|3845.17|3807.17|264
1603709400000|2020-10-26 10:50:00|3848.4|3810.4|3846.54|3808.54|3848.76|3810.76|3846.02|3808.02|253
1603709700000|2020-10-26 10:55:00|3846.52|3808.52|3847.71|3809.71|3850.18|3812.18|3846.41|3808.41|268
1603710000000|2020-10-26 11:00:00|3847.73|3809.73|3854.72|3816.72|3854.72|3816.72|3847.02|3809.02|263
1603710300000|2020-10-26 11:05:00|3854.69|3816.69|3855.32|3817.32|3859.93|3821.93|3853.55|3815.55|280
1603710600000|2020-10-26 11:10:00|3855.33|3817.33|3861.79|3823.79|3861.79|3823.79|3855.33|3817.33|276
1603710900000|2020-10-26 11:15:00|3861.86|3823.86|3858.95|3820.95|3864.02|3826.02|3858.95|3820.95|281
1603711200000|2020-10-26 11:20:00|3858.88|3820.88|3856.28|3818.28|3860.37|3822.37|3854.89|3816.89|279
1603711500000|2020-10-26 11:25:00|3856.25|3818.25|3856.05|3818.05|3859.8|3821.8|3856.05|3818.05|253
1603711800000|2020-10-26 11:30:00|3856.13|3818.13|3852.81|3814.81|3856.13|3818.13|3850.98|3812.98|273
1603712100000|2020-10-26 11:35:00|3852.77|3814.77|3850.58|3812.58|3853.51|3815.51|3850.52|3812.52|264
1603712400000|2020-10-26 11:40:00|3850.55|3812.55|3850.31|3812.31|3853.18|3815.18|3850.2|3812.2|265
1603712700000|2020-10-26 11:45:00|3850.29|3812.29|3851.64|3813.64|3852.23|3814.23|3850.29|3812.29|240
1603713000000|2020-10-26 11:50:00|3851.7|3813.7|3850.14|3812.14|3853.14|3815.14|3850.14|3812.14|253
1603713300000|2020-10-26 11:55:00|3850.18|3812.18|3847.98|3809.98|3850.21|3812.21|3843.4|3805.4|274
1603713600000|2020-10-26 12:00:00|3848.05|3810.05|3852.52|3814.52|3852.54|3814.54|3847.85|3809.85|247
1603713900000|2020-10-26 12:05:00|3852.57|3814.57|3840.75|3802.75|3852.67|3814.67|3840.01|3802.01|278
1603714200000|2020-10-26 12:10:00|3840.73|3802.73|3837.5|3799.5|3840.97|3802.97|3834.66|3796.66|286
1603714500000|2020-10-26 12:15:00|3837.51|3799.51|3837.85|3799.85|3838.79|3800.79|3835.83|3797.83|270
1603714800000|2020-10-26 12:20:00|3837.86|3799.86|3835.1|3797.1|3839.81|3801.81|3832.74|3794.74|281
1603715100000|2020-10-26 12:25:00|3835.09|3797.09|3837.99|3799.99|3838.38|3800.38|3834.63|3796.63|275
1603715400000|2020-10-26 12:30:00|3837.97|3799.97|3842.25|3804.25|3842.73|3804.73|3837.36|3799.36|277
1603715700000|2020-10-26 12:35:00|3842.24|3804.24|3846.55|3808.55|3846.95|3808.95|3842.24|3804.24|278
1603716000000|2020-10-26 12:40:00|3846.51|3808.51|3843.94|3805.94|3846.81|3808.81|3841.97|3803.97|288
1603716300000|2020-10-26 12:45:00|3844.05|3806.05|3847.93|3809.93|3848.26|3810.26|3842.27|3804.27|283
1603716600000|2020-10-26 12:50:00|3847.98|3809.98|3847.96|3809.96|3850.07|3812.07|3847.2|3809.2|278
1603716900000|2020-10-26 12:55:00|3848|3810|3841.16|3803.16|3848.35|3810.35|3835.62|3797.62|288
1603717200000|2020-10-26 13:00:00|3841.26|3803.26|3840.58|3802.58|3841.26|3803.26|3833.95|3795.95|291
1603717500000|2020-10-26 13:05:00|3840.49|3802.49|3850.52|3812.52|3850.77|3812.77|3840.49|3802.49|292
1603717800000|2020-10-26 13:10:00|3850.53|3812.53|3855.21|3817.21|3858.44|3820.44|3850.53|3812.53|288
1603718100000|2020-10-26 13:15:00|3855.34|3817.34|3855.57|3817.57|3857.22|3819.22|3853.48|3815.48|282
1603718400000|2020-10-26 13:20:00|3855.66|3817.66|3860.49|3822.49|3860.87|3822.87|3855.64|3817.64|275
1603718700000|2020-10-26 13:25:00|3860.61|3822.61|3861.92|3823.92|3863.49|3825.49|3860.59|3822.59|275
1603719000000|2020-10-26 13:30:00|3862.06|3824.06|3859.18|3821.18|3869.01|3831.01|3858.77|3820.77|286
1603719300000|2020-10-26 13:35:00|3859.22|3821.22|3852.38|3814.38|3861.21|3823.21|3852.24|3814.24|285
1603719600000|2020-10-26 13:40:00|3852.34|3814.34|3855.66|3817.66|3857.65|3819.65|3852.34|3814.34|290
1603719900000|2020-10-26 13:45:00|3855.65|3817.65|3847.6|3809.6|3856.53|3818.53|3847.52|3809.52|269
1603720200000|2020-10-26 13:50:00|3847.54|3809.54|3851.54|3813.54|3851.54|3813.54|3846.04|3808.04|272
1603720500000|2020-10-26 13:55:00|3851.6|3813.6|3861.09|3823.09|3861.35|3823.35|3851.36|3813.36|282
1603720800000|2020-10-26 14:00:00|3860.96|3822.96|3865.93|3827.93|3867.28|3829.28|3859.05|3821.05|286
1603721100000|2020-10-26 14:05:00|3865.89|3827.89|3861.2|3823.2|3866.01|3828.01|3859.68|3821.68|272
1603721400000|2020-10-26 14:10:00|3861.18|3823.18|3855.64|3817.64|3861.76|3823.76|3853.28|3815.28|276
1603721700000|2020-10-26 14:15:00|3855.59|3817.59|3855.57|3817.57|3857.37|3819.37|3853.82|3815.82|278
1603722000000|2020-10-26 14:20:00|3855.46|3817.46|3857.78|3819.78|3858.13|3820.13|3852.58|3814.58|274
1603722300000|2020-10-26 14:25:00|3857.79|3819.79|3852.46|3814.46|3857.8|3819.8|3852.35|3814.35|270
1603722600000|2020-10-26 14:30:00|3852.44|3814.44|3848.51|3810.51|3852.45|3814.45|3839.75|3801.75|278
1603722900000|2020-10-26 14:35:00|3848.55|3810.55|3852.14|3814.14|3852.3|3814.3|3847.55|3809.55|275
1603723200000|2020-10-26 14:40:00|3852.07|3814.07|3857.92|3819.92|3857.92|3819.92|3851.22|3813.22|281
1603723500000|2020-10-26 14:45:00|3857.95|3819.95|3859.56|3821.56|3865.84|3827.84|3857.95|3819.95|286
1603723800000|2020-10-26 14:50:00|3859.73|3821.73|3851.64|3813.64|3859.73|3821.73|3851.64|3813.64|275
1603724100000|2020-10-26 14:55:00|3851.6|3813.6|3847.49|3809.49|3851.95|3813.95|3847.49|3809.49|268
1603724400000|2020-10-26 15:00:00|3847.36|3809.36|3839.57|3801.57|3847.36|3809.36|3834.57|3796.57|295
1603724700000|2020-10-26 15:05:00|3839.48|3801.48|3827.39|3789.39|3839.67|3801.67|3827.39|3789.39|281
1603725000000|2020-10-26 15:10:00|3827.3|3789.3|3831.44|3793.44|3834.66|3796.66|3827.01|3789.01|280
1603725300000|2020-10-26 15:15:00|3831.41|3793.41|3811.09|3773.09|3831.41|3793.41|3806.12|3768.12|289
1603725600000|2020-10-26 15:20:00|3811.05|3773.05|3828.1|3790.1|3828.1|3790.1|3811.05|3773.05|288
1603725900000|2020-10-26 15:25:00|3828.15|3790.15|3820.66|3782.66|3829.06|3791.06|3820.66|3782.66|275
1603726200000|2020-10-26 15:30:00|3820.53|3782.53|3812.92|3774.92|3820.65|3782.65|3810.98|3772.98|292
1603726500000|2020-10-26 15:35:00|3812.86|3774.86|3796.07|3758.07|3812.86|3774.86|3791.76|3753.76|288
1603726800000|2020-10-26 15:40:00|3795.74|3757.74|3783.57|3745.57|3795.79|3757.79|3770.89|3732.89|294
1603727100000|2020-10-26 15:45:00|3783.91|3745.91|3772.94|3734.94|3790.31|3752.31|3772.47|3734.47|291
1603727400000|2020-10-26 15:50:00|3772.77|3734.77|3777.54|3739.54|3778.32|3740.32|3760.14|3722.14|286
1603727700000|2020-10-26 15:55:00|3777.77|3739.77|3776.11|3738.11|3780.55|3742.55|3776.11|3738.11|284
1603728000000|2020-10-26 16:00:00|3775.94|3737.94|3788.59|3750.59|3792.58|3754.58|3759.59|3721.59|298
1603728300000|2020-10-26 16:05:00|3788.58|3750.58|3791.23|3753.23|3791.49|3753.49|3783.63|3745.63|285
1603728600000|2020-10-26 16:10:00|3791.28|3753.28|3783.75|3745.75|3791.74|3753.74|3783.43|3745.43|287
1603728900000|2020-10-26 16:15:00|3783.69|3745.69|3787.28|3749.28|3790.19|3752.19|3783.51|3745.51|285
1603729200000|2020-10-26 16:20:00|3787.29|3749.29|3780.53|3742.53|3787.29|3749.29|3777.76|3739.76|291
1603729500000|2020-10-26 16:25:00|3780.21|3742.21|3774.86|3736.86|3780.39|3742.39|3770.17|3732.17|282
1603729800000|2020-10-26 16:30:00|3774.88|3736.88|3739.5|3701.5|3774.88|3736.88|3739.35|3701.35|286
1603730100000|2020-10-26 16:35:00|3739.11|3701.11|3717.99|3679.99|3749.03|3711.03|3715.53|3677.53|295
1603730400000|2020-10-26 16:40:00|3718.19|3680.19|3738.05|3700.05|3738.05|3700.05|3718.04|3680.04|286
1603730700000|2020-10-26 16:45:00|3737.98|3699.98|3744.77|3706.77|3744.82|3706.82|3730.8|3692.8|289
1603731000000|2020-10-26 16:50:00|3744.88|3706.88|3736.75|3698.75|3746.34|3708.34|3736.75|3698.75|286
1603731300000|2020-10-26 16:55:00|3736.62|3698.62|3729.19|3691.19|3742.58|3704.58|3729.07|3691.07|288
1603731600000|2020-10-26 17:00:00|3729.08|3691.08|3735.94|3697.94|3735.97|3697.97|3713.44|3675.44|295
1603731900000|2020-10-26 17:05:00|3735.76|3697.76|3746.1|3708.1|3750.08|3712.08|3735.76|3697.76|291
1603732200000|2020-10-26 17:10:00|3746.14|3708.14|3747.37|3709.37|3749.88|3711.88|3744.91|3706.91|288
1603732500000|2020-10-26 17:15:00|3747.47|3709.47|3735.39|3697.39|3747.47|3709.47|3735.12|3697.12|279
1603732800000|2020-10-26 17:20:00|3735.3|3697.3|3729.63|3691.63|3735.59|3697.59|3727.45|3689.45|284
1603733100000|2020-10-26 17:25:00|3729.56|3691.56|3733.87|3695.87|3736.3|3698.3|3725.7|3687.7|285
1603733400000|2020-10-26 17:30:00|3733.81|3695.81|3711.36|3673.36|3733.81|3695.81|3711.16|3673.16|285
1603733700000|2020-10-26 17:35:00|3711.31|3673.31|3715.15|3677.15|3716.96|3678.96|3702.56|3664.56|292
1603734000000|2020-10-26 17:40:00|3715.27|3677.27|3705.19|3667.19|3715.27|3677.27|3703.27|3665.27|288
1603734300000|2020-10-26 17:45:00|3705.1|3667.1|3716.79|3678.79|3716.83|3678.83|3694.31|3656.31|287
1603734600000|2020-10-26 17:50:00|3716.66|3678.66|3715.16|3677.16|3717.35|3679.35|3709.88|3671.88|285
1603734900000|2020-10-26 17:55:00|3715.03|3677.03|3727.66|3689.66|3727.82|3689.82|3714.17|3676.17|282
1603735200000|2020-10-26 18:00:00|3727.63|3689.63|3723.83|3685.83|3727.63|3689.63|3718.21|3680.21|286
1603735500000|2020-10-26 18:05:00|3723.84|3685.84|3729.59|3691.59|3731.67|3693.67|3723.84|3685.84|279
1603735800000|2020-10-26 18:10:00|3729.57|3691.57|3733.49|3695.49|3734.48|3696.48|3726.98|3688.98|283
1603736100000|2020-10-26 18:15:00|3733.55|3695.55|3745.15|3707.15|3745.26|3707.26|3732.09|3694.09|290
1603736400000|2020-10-26 18:20:00|3745.16|3707.16|3746.56|3708.56|3746.58|3708.58|3743.64|3705.64|271
1603736700000|2020-10-26 18:25:00|3746.55|3708.55|3753.21|3715.21|3753.53|3715.53|3744.64|3706.64|283
1603737000000|2020-10-26 18:30:00|3753.22|3715.22|3754.36|3716.36|3755.85|3717.85|3747.55|3709.55|277
1603737300000|2020-10-26 18:35:00|3754.45|3716.45|3755.55|3717.55|3755.55|3717.55|3750.89|3712.89|278
1603737600000|2020-10-26 18:40:00|3755.57|3717.57|3760.42|3722.42|3761.95|3723.95|3755.57|3717.57|280
1603737900000|2020-10-26 18:45:00|3760.37|3722.37|3752.86|3714.86|3760.38|3722.38|3752.86|3714.86|275
1603738200000|2020-10-26 18:50:00|3752.85|3714.85|3757.34|3719.34|3758.99|3720.99|3752.69|3714.69|277
1603738500000|2020-10-26 18:55:00|3757.47|3719.47|3756.01|3718.01|3758.89|3720.89|3755.33|3717.33|270
1603738800000|2020-10-26 19:00:00|3755.98|3717.98|3754.4|3716.4|3757.15|3719.15|3752.87|3714.87|274
1603739100000|2020-10-26 19:05:00|3754.41|3716.41|3753.32|3715.32|3754.49|3716.49|3749.99|3711.99|280
1603739400000|2020-10-26 19:10:00|3753.43|3715.43|3758.91|3720.91|3758.91|3720.91|3753.43|3715.43|266
1603739700000|2020-10-26 19:15:00|3758.9|3720.9|3756.25|3718.25|3760.59|3722.59|3756.2|3718.2|269
1603740000000|2020-10-26 19:20:00|3756.07|3718.07|3757.85|3719.85|3757.85|3719.85|3755.37|3717.37|267
1603740300000|2020-10-26 19:25:00|3757.81|3719.81|3770.99|3732.99|3770.99|3732.99|3757.73|3719.73|280
1603740600000|2020-10-26 19:30:00|3771.15|3733.15|3767.23|3729.23|3771.67|3733.67|3766.66|3728.66|280
1603740900000|2020-10-26 19:35:00|3767.27|3729.27|3769.21|3731.21|3769.21|3731.21|3763.11|3725.11|280
1603741200000|2020-10-26 19:40:00|3769.18|3731.18|3769.57|3731.57|3770.92|3732.92|3766.21|3728.21|276
1603741500000|2020-10-26 19:45:00|3769.58|3731.58|3761.72|3723.72|3769.86|3731.86|3761.16|3723.16|278
1603741800000|2020-10-26 19:50:00|3761.66|3723.66|3769.85|3731.85|3769.85|3731.85|3761.42|3723.42|271
1603742100000|2020-10-26 19:55:00|3769.9|3731.9|3778.98|3740.98|3780.03|3742.03|3769.9|3731.9|279
1603742400000|2020-10-26 20:00:00|3779.1|3741.1|3777.28|3739.28|3779.25|3741.25|3774.39|3736.39|269
1603742700000|2020-10-26 20:05:00|3777.27|3739.27|3785.3|3747.3|3787.34|3749.34|3777.12|3739.12|284
1603743000000|2020-10-26 20:10:00|3784.98|3746.98|3785.45|3747.45|3785.79|3747.79|3783.45|3745.45|272
1603743300000|2020-10-26 20:15:00|3785.48|3747.48|3782.02|3744.02|3786.11|3748.11|3780.88|3742.88|265
1603743600000|2020-10-26 20:20:00|3782|3744|3776.91|3738.91|3782|3744|3776.91|3738.91|259
1603743900000|2020-10-26 20:25:00|3776.89|3738.89|3783.77|3745.77|3783.77|3745.77|3776.45|3738.45|265
1603744200000|2020-10-26 20:30:00|3783.78|3745.78|3780.59|3742.59|3788.59|3750.59|3780.59|3742.59|277
1603744500000|2020-10-26 20:35:00|3780.54|3742.54|3777.7|3739.7|3780.54|3742.54|3776.46|3738.46|261
1603744800000|2020-10-26 20:40:00|3777.91|3739.91|3787.25|3749.25|3788.17|3750.17|3777.91|3739.91|268
1603745100000|2020-10-26 20:45:00|3787.27|3749.27|3784.89|3746.89|3789.91|3751.91|3782.65|3744.65|276
1603745400000|2020-10-26 20:50:00|3784.79|3746.79|3782.36|3744.36|3787.42|3749.42|3782.13|3744.13|263
1603745700000|2020-10-26 20:55:00|3782.37|3744.37|3780.78|3742.78|3783.22|3745.22|3780.56|3742.56|272
1603746000000|2020-10-26 21:00:00|3780.84|3742.84|3783.63|3745.63|3783.95|3745.95|3780.54|3742.54|267
1603746300000|2020-10-26 21:05:00|3783.7|3745.7|3790.1|3752.1|3790.47|3752.47|3783.7|3745.7|255
1603746600000|2020-10-26 21:10:00|3790.14|3752.14|3787.21|3749.21|3790.62|3752.62|3787.19|3749.19|258
1603746900000|2020-10-26 21:15:00|3787.1|3749.1|3788.97|3750.97|3788.98|3750.98|3785.8|3747.8|237
1603747200000|2020-10-26 21:20:00|3788.98|3750.98|3791.27|3753.27|3791.47|3753.47|3788.98|3750.98|255
1603747500000|2020-10-26 21:25:00|3791.37|3753.37|3792.78|3754.78|3793.59|3755.59|3791.37|3753.37|254
1603747800000|2020-10-26 21:30:00|3792.71|3754.71|3792.63|3754.63|3793.06|3755.06|3791.24|3753.24|248
1603748100000|2020-10-26 21:35:00|3792.66|3754.66|3792.05|3754.05|3793.64|3755.64|3791.95|3753.95|248
1603748400000|2020-10-26 21:40:00|3791.97|3753.97|3783.56|3745.56|3792.34|3754.34|3782.82|3744.82|270
1603748700000|2020-10-26 21:45:00|3783.64|3745.64|3778.24|3740.24|3783.99|3745.99|3777.09|3739.09|285
1603749000000|2020-10-26 21:50:00|3778.18|3740.18|3782.24|3744.24|3786.34|3748.34|3778.18|3740.18|268
1603749300000|2020-10-26 21:55:00|3782.22|3744.22|3781.25|3743.25|3782.22|3744.22|3780.89|3742.89|260
1603749600000|2020-10-26 22:00:00|3781.21|3743.21|3780.88|3742.88|3782.66|3744.66|3780.78|3742.78|272
1603749900000|2020-10-26 22:05:00|3780.8|3742.8|3770.52|3732.52|3780.8|3742.8|3770.52|3732.52|268
1603750200000|2020-10-26 22:10:00|3770.44|3732.44|3775.11|3737.11|3775.25|3737.25|3769.38|3731.38|270
1603750500000|2020-10-26 22:15:00|3775.15|3737.15|3779.25|3741.25|3779.57|3741.57|3775.03|3737.03|265
1603750800000|2020-10-26 22:20:00|3779.27|3741.27|3778.32|3740.32|3780.02|3742.02|3774.34|3736.34|257
1603751100000|2020-10-26 22:25:00|3778.33|3740.33|3784.15|3746.15|3784.34|3746.34|3778.15|3740.15|259
1603751400000|2020-10-26 22:30:00|3784.17|3746.17|3783.23|3745.23|3784.98|3746.98|3780.64|3742.64|272
1603751700000|2020-10-26 22:35:00|3783.33|3745.33|3782.98|3744.98|3784.47|3746.47|3782.65|3744.65|271
1603752000000|2020-10-26 22:40:00|3782.91|3744.91|3782.76|3744.76|3783.19|3745.19|3779.32|3741.32|256
1603752300000|2020-10-26 22:45:00|3782.71|3744.71|3781.65|3743.65|3785.53|3747.53|3781.59|3743.59|255
1603752600000|2020-10-26 22:50:00|3781.47|3743.47|3780.87|3742.87|3781.47|3743.47|3776.52|3738.52|275
1603752900000|2020-10-26 22:55:00|3780.97|3742.97|3785.99|3747.99|3786|3748|3780.77|3742.77|263
1603753200000|2020-10-26 23:00:00|3786|3748|3786.65|3748.65|3789.18|3751.18|3786|3748|259
1603753500000|2020-10-26 23:05:00|3786.67|3748.67|3789.86|3751.86|3789.89|3751.89|3784.75|3746.75|260
1603753800000|2020-10-26 23:10:00|3789.82|3751.82|3794.38|3756.38|3795.53|3757.53|3789.45|3751.45|265
1603754100000|2020-10-26 23:15:00|3794.39|3756.39|3795.78|3757.78|3796.42|3758.42|3794.34|3756.34|254
1603754400000|2020-10-26 23:20:00|3795.7|3757.7|3798.1|3760.1|3799.05|3761.05|3795.7|3757.7|264
1603754700000|2020-10-26 23:25:00|3798.11|3760.11|3793.23|3755.23|3798.11|3760.11|3793.07|3755.07|237
1603755000000|2020-10-26 23:30:00|3793.37|3755.37|3797.22|3759.22|3797.67|3759.67|3793.37|3755.37|261
1603755300000|2020-10-26 23:35:00|3797.18|3759.18|3796.08|3758.08|3797.5|3759.5|3792.82|3754.82|270
1603755600000|2020-10-26 23:40:00|3796.09|3758.09|3798.4|3760.4|3798.89|3760.89|3796.09|3758.09|257
1603755900000|2020-10-26 23:45:00|3798.3|3760.3|3791.01|3753.01|3798.3|3760.3|3790.66|3752.66|269
1603756200000|2020-10-26 23:50:00|3791.1|3753.1|3793.61|3755.61|3793.61|3755.61|3790.95|3752.95|242
1603756500000|2020-10-26 23:55:00|3793.74|3755.74|3789.83|3751.83|3794.01|3756.01|3789.78|3751.78|244
1603756800000|2020-10-27 00:00:00|3789.87|3751.87|3791.69|3753.69|3791.84|3753.84|3785.42|3747.42|279
1603757100000|2020-10-27 00:05:00|3791.65|3753.65|3796.81|3758.81|3797.03|3759.03|3791.61|3753.61|265
1603757400000|2020-10-27 00:10:00|3796.86|3758.86|3803.69|3765.69|3804.05|3766.05|3796.86|3758.86|265
1603757700000|2020-10-27 00:15:00|3803.71|3765.71|3803.49|3765.49|3805.98|3767.98|3802.95|3764.95|271
1603758000000|2020-10-27 00:20:00|3803.48|3765.48|3813.66|3775.66|3813.66|3775.66|3803.21|3765.21|276
1603758300000|2020-10-27 00:25:00|3813.72|3775.72|3818.21|3780.21|3818.21|3780.21|3813.71|3775.71|278
1603758600000|2020-10-27 00:30:00|3818.28|3780.28|3815.92|3777.92|3819.81|3781.81|3814.64|3776.64|288
1603758900000|2020-10-27 00:35:00|3815.98|3777.98|3816.33|3778.33|3816.36|3778.36|3811.97|3773.97|275
1603759200000|2020-10-27 00:40:00|3816.49|3778.49|3812.82|3774.82|3817.74|3779.74|3812.63|3774.63|265
1603759500000|2020-10-27 00:45:00|3812.74|3774.74|3810.12|3772.12|3814.9|3776.9|3809.83|3771.83|266
1603759800000|2020-10-27 00:50:00|3810.11|3772.11|3811.53|3773.53|3812.87|3774.87|3809.58|3771.58|272
1603760100000|2020-10-27 00:55:00|3811.54|3773.54|3813.58|3775.58|3814.14|3776.14|3811.42|3773.42|268
1603760400000|2020-10-27 01:00:00|3813.52|3775.52|3807.91|3769.91|3815.05|3777.05|3807.5|3769.5|279
1603760700000|2020-10-27 01:05:00|3807.88|3769.88|3808.2|3770.2|3808.59|3770.59|3806.96|3768.96|252
1603761000000|2020-10-27 01:10:00|3808.18|3770.18|3809.16|3771.16|3812.15|3774.15|3808.18|3770.18|272
1603761300000|2020-10-27 01:15:00|3809.08|3771.08|3807.19|3769.19|3809.08|3771.08|3805.92|3767.92|269
1603761600000|2020-10-27 01:20:00|3807.15|3769.15|3809.67|3771.67|3811.63|3773.63|3807.12|3769.12|277
1603761900000|2020-10-27 01:25:00|3809.84|3771.84|3811.04|3773.04|3811.85|3773.85|3809.41|3771.41|254
1603762200000|2020-10-27 01:30:00|3811|3773|3806.45|3768.45|3813.07|3775.07|3806.45|3768.45|256
1603762500000|2020-10-27 01:35:00|3806.4|3768.4|3812.47|3774.47|3812.47|3774.47|3806.4|3768.4|262
1603762800000|2020-10-27 01:40:00|3812.56|3774.56|3812.55|3774.55|3814.27|3776.27|3811.81|3773.81|273
1603763100000|2020-10-27 01:45:00|3812.63|3774.63|3811.31|3773.31|3814.75|3776.75|3811.31|3773.31|265
1603763400000|2020-10-27 01:50:00|3811.19|3773.19|3809.82|3771.82|3811.19|3773.19|3808.71|3770.71|255
1603763700000|2020-10-27 01:55:00|3809.79|3771.79|3807.99|3769.99|3809.99|3771.99|3807.08|3769.08|267
1603764000000|2020-10-27 02:00:00|3807.96|3769.96|3813.9|3775.9|3813.92|3775.92|3807.96|3769.96|273
1603764300000|2020-10-27 02:05:00|3813.96|3775.96|3809.95|3771.95|3814.33|3776.33|3809.95|3771.95|257
1603764600000|2020-10-27 02:10:00|3809.96|3771.96|3808|3770|3810.16|3772.16|3805.43|3767.43|261
1603764900000|2020-10-27 02:15:00|3808.08|3770.08|3799.81|3761.81|3808.2|3770.2|3799.81|3761.81|275
1603765200000|2020-10-27 02:20:00|3799.78|3761.78|3799.22|3761.22|3800.78|3762.78|3797.14|3759.14|271
1603765500000|2020-10-27 02:25:00|3799.21|3761.21|3799.93|3761.93|3801.01|3763.01|3795.66|3757.66|272
1603765800000|2020-10-27 02:30:00|3799.92|3761.92|3796.29|3758.29|3799.92|3761.92|3796.29|3758.29|256
1603766100000|2020-10-27 02:35:00|3796.31|3758.31|3803.17|3765.17|3803.18|3765.18|3795.8|3757.8|267
1603766400000|2020-10-27 02:40:00|3803.2|3765.2|3805.11|3767.11|3807.68|3769.68|3803.19|3765.19|264
1603766700000|2020-10-27 02:45:00|3805.13|3767.13|3799.33|3761.33|3805.27|3767.27|3796.82|3758.82|274
1603767000000|2020-10-27 02:50:00|3799.32|3761.32|3792.24|3754.24|3799.38|3761.38|3791.7|3753.7|285
1603767300000|2020-10-27 02:55:00|3792.19|3754.19|3792.87|3754.87|3795.54|3757.54|3790.41|3752.41|273
1603767600000|2020-10-27 03:00:00|3792.89|3754.89|3796.1|3758.1|3796.29|3758.29|3792.74|3754.74|259
1603767900000|2020-10-27 03:05:00|3796.2|3758.2|3799.44|3761.44|3800.1|3762.1|3796.07|3758.07|261
1603768200000|2020-10-27 03:10:00|3799.28|3761.28|3799.67|3761.67|3800.58|3762.58|3798.65|3760.65|248
1603768500000|2020-10-27 03:15:00|3799.62|3761.62|3801.57|3763.57|3803.22|3765.22|3799.07|3761.07|259
1603768800000|2020-10-27 03:20:00|3801.55|3763.55|3798.17|3760.17|3803.38|3765.38|3798.17|3760.17|260
1603769100000|2020-10-27 03:25:00|3798.28|3760.28|3793.4|3755.4|3798.89|3760.89|3793.13|3755.13|277
1603769400000|2020-10-27 03:30:00|3793.43|3755.43|3791.9|3753.9|3793.56|3755.56|3791.9|3753.9|247
1603769700000|2020-10-27 03:35:00|3791.94|3753.94|3790.46|3752.46|3792.39|3754.39|3790.46|3752.46|238
1603770000000|2020-10-27 03:40:00|3790.47|3752.47|3797.01|3759.01|3799.26|3761.26|3790.47|3752.47|266
1603770300000|2020-10-27 03:45:00|3797.07|3759.07|3800.36|3762.36|3801.29|3763.29|3794.24|3756.24|272
1603770600000|2020-10-27 03:50:00|3800.4|3762.4|3801.56|3763.56|3801.56|3763.56|3798.45|3760.45|253
1603770900000|2020-10-27 03:55:00|3801.48|3763.48|3797.73|3759.73|3801.71|3763.71|3796.25|3758.25|262
1603771200000|2020-10-27 04:00:00|3797.93|3759.93|3804.51|3766.51|3804.63|3766.63|3797.93|3759.93|258
1603771500000|2020-10-27 04:05:00|3804.48|3766.48|3804.99|3766.99|3807.14|3769.14|3804.45|3766.45|261
1603771800000|2020-10-27 04:10:00|3804.97|3766.97|3806.15|3768.15|3806.64|3768.64|3804.97|3766.97|254
1603772100000|2020-10-27 04:15:00|3806.2|3768.2|3805.84|3767.84|3806.51|3768.51|3805.33|3767.33|255
1603772400000|2020-10-27 04:20:00|3805.88|3767.88|3805.41|3767.41|3806.86|3768.86|3805.41|3767.41|242
1603772700000|2020-10-27 04:25:00|3805.3|3767.3|3802.75|3764.75|3805.3|3767.3|3800.94|3762.94|248
1603773000000|2020-10-27 04:30:00|3802.77|3764.77|3806.61|3768.61|3806.62|3768.62|3802.77|3764.77|240
1603773300000|2020-10-27 04:35:00|3806.73|3768.73|3807.19|3769.19|3808.17|3770.17|3806.45|3768.45|257
1603773600000|2020-10-27 04:40:00|3807.2|3769.2|3807.2|3769.2|3807.69|3769.69|3806.66|3768.66|234
1603773900000|2020-10-27 04:45:00|3807.22|3769.22|3809.2|3771.2|3810.08|3772.08|3806.95|3768.95|251
1603774200000|2020-10-27 04:50:00|3809.21|3771.21|3813.95|3775.95|3814.46|3776.46|3809.14|3771.14|246
1603774500000|2020-10-27 04:55:00|3813.94|3775.94|3813.29|3775.29|3814.39|3776.39|3812.92|3774.92|251
1603774800000|2020-10-27 05:00:00|3813.35|3775.35|3814.95|3776.95|3816.85|3778.85|3813.35|3775.35|267
1603775100000|2020-10-27 05:05:00|3814.9|3776.9|3807.9|3769.9|3814.9|3776.9|3807.11|3769.11|249
1603775400000|2020-10-27 05:10:00|3807.88|3769.88|3807.31|3769.31|3811.31|3773.31|3807.31|3769.31|248
1603775700000|2020-10-27 05:15:00|3807.28|3769.28|3804.64|3766.64|3807.33|3769.33|3804.62|3766.62|254
1603776000000|2020-10-27 05:20:00|3804.66|3766.66|3802.28|3764.28|3805.51|3767.51|3802.24|3764.24|242
1603776300000|2020-10-27 05:25:00|3802.2|3764.2|3797.86|3759.86|3802.37|3764.37|3797.86|3759.86|255
1603776600000|2020-10-27 05:30:00|3797.97|3759.97|3802.93|3764.93|3803.11|3765.11|3797.96|3759.96|250
1603776900000|2020-10-27 05:35:00|3802.94|3764.94|3800.27|3762.27|3803.12|3765.12|3799.75|3761.75|243
1603777200000|2020-10-27 05:40:00|3800.25|3762.25|3798.65|3760.65|3800.25|3762.25|3798.05|3760.05|239
1603777500000|2020-10-27 05:45:00|3798.68|3760.68|3804.14|3766.14|3805.34|3767.34|3798.68|3760.68|261
1603777800000|2020-10-27 05:50:00|3804.19|3766.19|3799.52|3761.52|3804.49|3766.49|3798.48|3760.48|267
1603778100000|2020-10-27 05:55:00|3799.49|3761.49|3800.09|3762.09|3800.22|3762.22|3798.74|3760.74|247
1603778400000|2020-10-27 06:00:00|3800.12|3762.12|3795.28|3757.28|3800.67|3762.67|3795.28|3757.28|262
1603778700000|2020-10-27 06:05:00|3795.21|3757.21|3794.06|3756.06|3796.06|3758.06|3793.72|3755.72|255
1603779000000|2020-10-27 06:10:00|3794.05|3756.05|3796.48|3758.48|3796.48|3758.48|3794.05|3756.05|248
1603779300000|2020-10-27 06:15:00|3796.47|3758.47|3799.99|3761.99|3800.58|3762.58|3796.4|3758.4|229
1603779600000|2020-10-27 06:20:00|3800.03|3762.03|3798.83|3760.83|3800.53|3762.53|3798.8|3760.8|222
1603779900000|2020-10-27 06:25:00|3798.74|3760.74|3794.35|3756.35|3798.74|3760.74|3793.54|3755.54|261
1603780200000|2020-10-27 06:30:00|3794.2|3756.2|3788.87|3750.87|3794.47|3756.47|3788.87|3750.87|269
1603780500000|2020-10-27 06:35:00|3788.85|3750.85|3792.49|3754.49|3792.49|3754.49|3788.28|3750.28|251
1603780800000|2020-10-27 06:40:00|3792.51|3754.51|3795.78|3757.78|3795.81|3757.81|3791.54|3753.54|258
1603781100000|2020-10-27 06:45:00|3795.84|3757.84|3800.41|3762.41|3800.41|3762.41|3795.68|3757.68|270
1603781400000|2020-10-27 06:50:00|3800.49|3762.49|3806.88|3768.88|3807.78|3769.78|3800.48|3762.48|275
1603781700000|2020-10-27 06:55:00|3806.84|3768.84|3815.43|3777.43|3815.43|3777.43|3806.71|3768.71|276
1603782000000|2020-10-27 07:00:00|3815.45|3777.45|3819.35|3781.35|3819.45|3781.45|3815.45|3777.45|260
1603782300000|2020-10-27 07:05:00|3819.29|3781.29|3813|3775|3819.35|3781.35|3809.76|3771.76|277
1603782600000|2020-10-27 07:10:00|3813.02|3775.02|3815.72|3777.72|3815.82|3777.82|3811.45|3773.45|271
1603782900000|2020-10-27 07:15:00|3815.7|3777.7|3813.84|3775.84|3815.88|3777.88|3812.8|3774.8|270
1603783200000|2020-10-27 07:20:00|3813.87|3775.87|3811.8|3773.8|3814.6|3776.6|3811.8|3773.8|257
1603783500000|2020-10-27 07:25:00|3811.73|3773.73|3808.36|3770.36|3811.74|3773.74|3808.36|3770.36|264
1603783800000|2020-10-27 07:30:00|3808.39|3770.39|3808.32|3770.32|3808.93|3770.93|3806.42|3768.42|264
1603784100000|2020-10-27 07:35:00|3808.37|3770.37|3814.1|3776.1|3814.16|3776.16|3808.37|3770.37|243
1603784400000|2020-10-27 07:40:00|3814.16|3776.16|3817.78|3779.78|3817.81|3779.81|3813.99|3775.99|261
1603784700000|2020-10-27 07:45:00|3817.75|3779.75|3815.83|3777.83|3820.36|3782.36|3815.83|3777.83|279
1603785000000|2020-10-27 07:50:00|3815.72|3777.72|3817.13|3779.13|3817.13|3779.13|3811.98|3773.98|271
1603785300000|2020-10-27 07:55:00|3817.17|3779.17|3817.47|3779.47|3819.45|3781.45|3817.17|3779.17|262
1603785600000|2020-10-27 08:00:00|3817.37|3779.37|3818.53|3780.53|3821.33|3783.33|3817.23|3779.23|281
1603785900000|2020-10-27 08:05:00|3818.51|3780.51|3813.04|3775.04|3818.69|3780.69|3812.5|3774.5|274
1603786200000|2020-10-27 08:10:00|3813.01|3775.01|3806.41|3768.41|3813.09|3775.09|3804.88|3766.88|272
1603786500000|2020-10-27 08:15:00|3806.42|3768.42|3805.11|3767.11|3809.32|3771.32|3804.57|3766.57|280
1603786800000|2020-10-27 08:20:00|3805.06|3767.06|3800.82|3762.82|3805.14|3767.14|3800.78|3762.78|266
1603787100000|2020-10-27 08:25:00|3800.8|3762.8|3805.54|3767.54|3805.54|3767.54|3800.79|3762.79|280
1603787400000|2020-10-27 08:30:00|3805.53|3767.53|3804.06|3766.06|3809.69|3771.69|3804.06|3766.06|265
1603787700000|2020-10-27 08:35:00|3804.03|3766.03|3799.61|3761.61|3804.03|3766.03|3799.4|3761.4|267
1603788000000|2020-10-27 08:40:00|3799.55|3761.55|3804.13|3766.13|3804.91|3766.91|3799|3761|267
1603788300000|2020-10-27 08:45:00|3804.14|3766.14|3806.19|3768.19|3806.3|3768.3|3803.67|3765.67|261
1603788600000|2020-10-27 08:50:00|3806.23|3768.23|3805.44|3767.44|3807.31|3769.31|3804.97|3766.97|272
1603788900000|2020-10-27 08:55:00|3805.42|3767.42|3801.71|3763.71|3805.55|3767.55|3801.16|3763.16|271
1603789200000|2020-10-27 09:00:00|3801.74|3763.74|3798.97|3760.97|3803.42|3765.42|3798.58|3760.58|272
1603789500000|2020-10-27 09:05:00|3798.86|3760.86|3792.64|3754.64|3798.87|3760.87|3792.45|3754.45|272
1603789800000|2020-10-27 09:10:00|3792.6|3754.6|3797.19|3759.19|3797.32|3759.32|3792.23|3754.23|275
1603790100000|2020-10-27 09:15:00|3797.23|3759.23|3791.56|3753.56|3798.7|3760.7|3791.49|3753.49|280
1603790400000|2020-10-27 09:20:00|3791.57|3753.57|3785.77|3747.77|3791.68|3753.68|3783.77|3745.77|285
1603790700000|2020-10-27 09:25:00|3785.81|3747.81|3786.3|3748.3|3789.84|3751.84|3784.87|3746.87|280
1603791000000|2020-10-27 09:30:00|3786.23|3748.23|3787.52|3749.52|3788.77|3750.77|3785.89|3747.89|264
1603791300000|2020-10-27 09:35:00|3787.47|3749.47|3784.63|3746.63|3788.08|3750.08|3782.62|3744.62|272
1603791600000|2020-10-27 09:40:00|3784.64|3746.64|3787.93|3749.93|3787.93|3749.93|3782.76|3744.76|276
1603791900000|2020-10-27 09:45:00|3787.96|3749.96|3795.76|3757.76|3795.76|3757.76|3787.96|3749.96|283
1603792200000|2020-10-27 09:50:00|3795.85|3757.85|3797.63|3759.63|3798.45|3760.45|3795.82|3757.82|267
1603792500000|2020-10-27 09:55:00|3797.65|3759.65|3801.49|3763.49|3802.23|3764.23|3796.82|3758.82|266
1603792800000|2020-10-27 10:00:00|3801.48|3763.48|3797.64|3759.64|3801.59|3763.59|3797.3|3759.3|257
1603793100000|2020-10-27 10:05:00|3797.61|3759.61|3800|3762|3800.16|3762.16|3797.46|3759.46|258
1603793400000|2020-10-27 10:10:00|3800.04|3762.04|3802.23|3764.23|3802.25|3764.25|3799.96|3761.96|255
1603793700000|2020-10-27 10:15:00|3802.27|3764.27|3810.66|3772.66|3811.29|3773.29|3802.27|3764.27|276
1603794000000|2020-10-27 10:20:00|3810.65|3772.65|3813.24|3775.24|3813.28|3775.28|3808.33|3770.33|279
1603794300000|2020-10-27 10:25:00|3813.22|3775.22|3818.21|3780.21|3819.19|3781.19|3811.85|3773.85|270
1603794600000|2020-10-27 10:30:00|3818.2|3780.2|3828.41|3790.41|3828.6|3790.6|3814.29|3776.29|285
1603794900000|2020-10-27 10:35:00|3828.25|3790.25|3832.83|3794.83|3836.58|3798.58|3825.83|3787.83|287
1603795200000|2020-10-27 10:40:00|3832.84|3794.84|3836.69|3798.69|3836.7|3798.7|3827.05|3789.05|286
1603795500000|2020-10-27 10:45:00|3836.76|3798.76|3830.25|3792.25|3837.34|3799.34|3828.62|3790.62|281
1603795800000|2020-10-27 10:50:00|3829.99|3791.99|3829.81|3791.81|3831.89|3793.89|3829.43|3791.43|277
1603796100000|2020-10-27 10:55:00|3829.67|3791.67|3828.37|3790.37|3831.27|3793.27|3828.32|3790.32|266
1603796400000|2020-10-27 11:00:00|3828.52|3790.52|3832.88|3794.88|3836.78|3798.78|3828.52|3790.52|289
1603796700000|2020-10-27 11:05:00|3832.93|3794.93|3827.05|3789.05|3833.74|3795.74|3827.05|3789.05|267
1603797000000|2020-10-27 11:10:00|3826.9|3788.9|3826.76|3788.76|3827.44|3789.44|3823.71|3785.71|272
1603797300000|2020-10-27 11:15:00|3826.82|3788.82|3837.81|3799.81|3837.81|3799.81|3824.13|3786.13|281
1603797600000|2020-10-27 11:20:00|3837.62|3799.62|3841.01|3803.01|3846.31|3808.31|3837.62|3799.62|286
1603797900000|2020-10-27 11:25:00|3840.79|3802.79|3868.56|3830.56|3869.18|3831.18|3840.79|3802.79|295
1603798200000|2020-10-27 11:30:00|3868.43|3830.43|3855.09|3817.09|3876.29|3838.29|3854.76|3816.76|282
1603798500000|2020-10-27 11:35:00|3855.04|3817.04|3852.35|3814.35|3858.56|3820.56|3847.72|3809.72|289
1603798800000|2020-10-27 11:40:00|3852.29|3814.29|3856.33|3818.33|3857.36|3819.36|3850.34|3812.34|278
1603799100000|2020-10-27 11:45:00|3856.35|3818.35|3858.95|3820.95|3858.95|3820.95|3852.44|3814.44|284
1603799400000|2020-10-27 11:50:00|3859.11|3821.11|3859.94|3821.94|3862.27|3824.27|3856.85|3818.85|285
1603799700000|2020-10-27 11:55:00|3859.9|3821.9|3866.01|3828.01|3866.18|3828.18|3859.82|3821.82|279
1603800000000|2020-10-27 12:00:00|3866.04|3828.04|3858.85|3820.85|3869.5|3831.5|3858.09|3820.09|283
1603800300000|2020-10-27 12:05:00|3858.91|3820.91|3857.86|3819.86|3861.93|3823.93|3851.84|3813.84|285
1603800600000|2020-10-27 12:10:00|3857.85|3819.85|3859.76|3821.76|3859.76|3821.76|3856.55|3818.55|279
1603800900000|2020-10-27 12:15:00|3859.8|3821.8|3862.45|3824.45|3862.45|3824.45|3856.83|3818.83|272
1603801200000|2020-10-27 12:20:00|3862.42|3824.42|3866.18|3828.18|3871.38|3833.38|3862.4|3824.4|286
1603801500000|2020-10-27 12:25:00|3865.82|3827.82|3866.73|3828.73|3868.88|3830.88|3864.51|3826.51|283
1603801800000|2020-10-27 12:30:00|3866.71|3828.71|3869.8|3831.8|3869.85|3831.85|3864.82|3826.82|270
1603802100000|2020-10-27 12:35:00|3869.83|3831.83|3872.35|3834.35|3875.51|3837.51|3869.83|3831.83|286
1603802400000|2020-10-27 12:40:00|3872.27|3834.27|3867.22|3829.22|3872.27|3834.27|3867.11|3829.11|284
1603802700000|2020-10-27 12:45:00|3867.13|3829.13|3869.96|3831.96|3870.11|3832.11|3862.97|3824.97|279
1603803000000|2020-10-27 12:50:00|3870.08|3832.08|3875.9|3837.9|3876.17|3838.17|3870.08|3832.08|272
1603803300000|2020-10-27 12:55:00|3875.87|3837.87|3875.44|3837.44|3882.44|3844.44|3874.76|3836.76|265
1603803600000|2020-10-27 13:00:00|3875.38|3837.38|3879.08|3841.08|3879.08|3841.08|3873|3835|283
1603803900000|2020-10-27 13:05:00|3878.77|3840.77|3882.72|3844.72|3883.76|3845.76|3876.92|3838.92|279
1603804200000|2020-10-27 13:10:00|3882.77|3844.77|3885.52|3847.52|3887.44|3849.44|3882.73|3844.73|287
1603804500000|2020-10-27 13:15:00|3885.6|3847.6|3880.04|3842.04|3887.3|3849.3|3879.75|3841.75|282
1603804800000|2020-10-27 13:20:00|3880.05|3842.05|3882.61|3844.61|3883.32|3845.32|3878.94|3840.94|283
1603805100000|2020-10-27 13:25:00|3882.71|3844.71|3884.45|3846.45|3884.9|3846.9|3882.67|3844.67|274
1603805400000|2020-10-27 13:30:00|3884.5|3846.5|3868.63|3830.63|3885.92|3847.92|3868.63|3830.63|282
1603805700000|2020-10-27 13:35:00|3868.46|3830.46|3863.46|3825.46|3872.77|3834.77|3860.77|3822.77|286
1603806000000|2020-10-27 13:40:00|3863.29|3825.29|3871.81|3833.81|3872.58|3834.58|3862.95|3824.95|279
1603806300000|2020-10-27 13:45:00|3871.84|3833.84|3865.22|3827.22|3872.66|3834.66|3864.89|3826.89|288
1603806600000|2020-10-27 13:50:00|3865.25|3827.25|3872.23|3834.23|3872.37|3834.37|3865.04|3827.04|283
1603806900000|2020-10-27 13:55:00|3872.2|3834.2|3874.56|3836.56|3874.56|3836.56|3869.1|3831.1|277
1603807200000|2020-10-27 14:00:00|3874.63|3836.63|3872|3834|3876.38|3838.38|3871.74|3833.74|274
1603807500000|2020-10-27 14:05:00|3872.07|3834.07|3880.87|3842.87|3881.41|3843.41|3872.06|3834.06|285
1603807800000|2020-10-27 14:10:00|3880.89|3842.89|3881.06|3843.06|3881.43|3843.43|3878.43|3840.43|281
1603808100000|2020-10-27 14:15:00|3881.05|3843.05|3873.86|3835.86|3881.94|3843.94|3873.86|3835.86|286
1603808400000|2020-10-27 14:20:00|3873.78|3835.78|3866.17|3828.17|3873.78|3835.78|3865.3|3827.3|285
1603808700000|2020-10-27 14:25:00|3866.21|3828.21|3853.87|3815.87|3866.31|3828.31|3853.85|3815.85|282
1603809000000|2020-10-27 14:30:00|3853.8|3815.8|3866.82|3828.82|3866.82|3828.82|3853.8|3815.8|281
1603809300000|2020-10-27 14:35:00|3866.86|3828.86|3868.49|3830.49|3869.3|3831.3|3866.15|3828.15|279
1603809600000|2020-10-27 14:40:00|3868.44|3830.44|3865.21|3827.21|3869.09|3831.09|3863.94|3825.94|273
1603809900000|2020-10-27 14:45:00|3865.13|3827.13|3872.8|3834.8|3873.18|3835.18|3865.13|3827.13|273
1603810200000|2020-10-27 14:50:00|3872.84|3834.84|3872.37|3834.37|3873.65|3835.65|3871.95|3833.95|271
1603810500000|2020-10-27 14:55:00|3872.35|3834.35|3873.43|3835.43|3874.9|3836.9|3872.35|3834.35|262
1603810800000|2020-10-27 15:00:00|3873.35|3835.35|3876.03|3838.03|3876.99|3838.99|3872.66|3834.66|271
1603811100000|2020-10-27 15:05:00|3876.02|3838.02|3882.12|3844.12|3882.12|3844.12|3875.68|3837.68|276
1603811400000|2020-10-27 15:10:00|3882.11|3844.11|3880.91|3842.91|3884.31|3846.31|3878.85|3840.85|284
1603811700000|2020-10-27 15:15:00|3880.92|3842.92|3876.86|3838.86|3882.87|3844.87|3876.86|3838.86|271
1603812000000|2020-10-27 15:20:00|3876.96|3838.96|3881.48|3843.48|3881.86|3843.86|3874.53|3836.53|271
1603812300000|2020-10-27 15:25:00|3881.47|3843.47|3876.39|3838.39|3885.61|3847.61|3876.39|3838.39|289
1603812600000|2020-10-27 15:30:00|3876.43|3838.43|3875.54|3837.54|3878.95|3840.95|3873.41|3835.41|284
1603812900000|2020-10-27 15:35:00|3875.57|3837.57|3879.94|3841.94|3882.8|3844.8|3875.57|3837.57|282
1603813200000|2020-10-27 15:40:00|3879.9|3841.9|3881.74|3843.74|3881.74|3843.74|3877.14|3839.14|267
1603813500000|2020-10-27 15:45:00|3881.88|3843.88|3894.85|3856.85|3895.01|3857.01|3881.88|3843.88|286
1603813800000|2020-10-27 15:50:00|3894.78|3856.78|3897.84|3859.84|3897.96|3859.96|3889.02|3851.02|290
1603814100000|2020-10-27 15:55:00|3897.44|3859.44|3900.57|3862.57|3901.09|3863.09|3895.07|3857.07|297
1603814400000|2020-10-27 16:00:00|3900.56|3862.56|3904.39|3866.39|3907.97|3869.97|3893.58|3855.58|289
1603814700000|2020-10-27 16:05:00|3904.89|3866.89|3906.49|3868.49|3916.51|3878.51|3904.89|3866.89|288
1603815000000|2020-10-27 16:10:00|3906.43|3868.43|3907.78|3869.78|3915.68|3877.68|3906.26|3868.26|284
1603815300000|2020-10-27 16:15:00|3907.54|3869.54|3909.72|3871.72|3909.72|3871.72|3897.73|3859.73|297
1603815600000|2020-10-27 16:20:00|3909.6|3871.6|3915.01|3877.01|3915.97|3877.97|3909.41|3871.41|283
1603815900000|2020-10-27 16:25:00|3914.9|3876.9|3916.94|3878.94|3917.77|3879.77|3912.53|3874.53|278
1603816200000|2020-10-27 16:30:00|3916.92|3878.92|3908.77|3870.77|3917.82|3879.82|3908.31|3870.31|283
1603816500000|2020-10-27 16:35:00|3908.73|3870.73|3914.25|3876.25|3915.52|3877.52|3908.7|3870.7|286
1603816800000|2020-10-27 16:40:00|3914.38|3876.38|3924.72|3886.72|3924.73|3886.73|3914.38|3876.38|283
1603817100000|2020-10-27 16:45:00|3924.76|3886.76|3928.5|3890.5|3930.26|3892.26|3924.74|3886.74|278
1603817400000|2020-10-27 16:50:00|3928.2|3890.2|3921.44|3883.44|3928.2|3890.2|3919.03|3881.03|283
1603817700000|2020-10-27 16:55:00|3921.48|3883.48|3931.09|3893.09|3931.09|3893.09|3920.87|3882.87|286
1603818000000|2020-10-27 17:00:00|3931.11|3893.11|3919.23|3881.23|3932.51|3894.51|3919.18|3881.18|284
1603818300000|2020-10-27 17:05:00|3919.06|3881.06|3917.14|3879.14|3919.06|3881.06|3913.67|3875.67|286
1603818600000|2020-10-27 17:10:00|3917.19|3879.19|3918.22|3880.22|3918.79|3880.79|3915.16|3877.16|285
1603818900000|2020-10-27 17:15:00|3918.23|3880.23|3916.98|3878.98|3920.78|3882.78|3916.98|3878.98|280
1603819200000|2020-10-27 17:20:00|3916.92|3878.92|3921.44|3883.44|3921.45|3883.45|3915.87|3877.87|283
1603819500000|2020-10-27 17:25:00|3921.45|3883.45|3918.24|3880.24|3922.88|3884.88|3916.35|3878.35|285
1603819800000|2020-10-27 17:30:00|3917.98|3879.98|3925.85|3887.85|3925.88|3887.88|3916.46|3878.46|280
1603820100000|2020-10-27 17:35:00|3925.75|3887.75|3925.72|3887.72|3929.09|3891.09|3923.77|3885.77|289
1603820400000|2020-10-27 17:40:00|3925.73|3887.73|3926.2|3888.2|3926.46|3888.46|3921.86|3883.86|281
1603820700000|2020-10-27 17:45:00|3926.26|3888.26|3919.75|3881.75|3928.9|3890.9|3917.4|3879.4|291
1603821000000|2020-10-27 17:50:00|3919.83|3881.83|3922|3884|3922|3884|3919.51|3881.51|277
1603821300000|2020-10-27 17:55:00|3921.87|3883.87|3918.32|3880.32|3922.17|3884.17|3917.5|3879.5|279
1603821600000|2020-10-27 18:00:00|3918.38|3880.38|3927.29|3889.29|3927.7|3889.7|3918.07|3880.07|279
1603821900000|2020-10-27 18:05:00|3927.06|3889.06|3924.72|3886.72|3927.13|3889.13|3921.84|3883.84|287
1603822200000|2020-10-27 18:10:00|3924.65|3886.65|3922.3|3884.3|3924.78|3886.78|3920.13|3882.13|288
1603822500000|2020-10-27 18:15:00|3922.06|3884.06|3906.93|3868.93|3922.37|3884.37|3902.31|3864.31|287
1603822800000|2020-10-27 18:20:00|3907.03|3869.03|3894.59|3856.59|3907.03|3869.03|3878.52|3840.52|294
1603823100000|2020-10-27 18:25:00|3894.57|3856.57|3883.79|3845.79|3895.48|3857.48|3881.88|3843.88|295
1603823400000|2020-10-27 18:30:00|3883.85|3845.85|3891.7|3853.7|3893.75|3855.75|3883.44|3845.44|288
1603823700000|2020-10-27 18:35:00|3891.74|3853.74|3895.55|3857.55|3899.56|3861.56|3887.88|3849.88|285
1603824000000|2020-10-27 18:40:00|3895.43|3857.43|3894.49|3856.49|3898.01|3860.01|3894.39|3856.39|281
1603824300000|2020-10-27 18:45:00|3894.32|3856.32|3896.97|3858.97|3896.97|3858.97|3890.1|3852.1|283
1603824600000|2020-10-27 18:50:00|3897.04|3859.04|3894.43|3856.43|3897.07|3859.07|3892.58|3854.58|270
1603824900000|2020-10-27 18:55:00|3894.44|3856.44|3899.49|3861.49|3901.97|3863.97|3893.05|3855.05|271
1603825200000|2020-10-27 19:00:00|3899.48|3861.48|3893.79|3855.79|3901.17|3863.17|3892.84|3854.84|277
1603825500000|2020-10-27 19:05:00|3893.8|3855.8|3894.69|3856.69|3895.35|3857.35|3893.55|3855.55|271
1603825800000|2020-10-27 19:10:00|3894.79|3856.79|3898.26|3860.26|3899.02|3861.02|3894.79|3856.79|268
1603826100000|2020-10-27 19:15:00|3898.24|3860.24|3895.18|3857.18|3898.3|3860.3|3895.17|3857.17|267
1603826400000|2020-10-27 19:20:00|3895.21|3857.21|3901.12|3863.12|3901.12|3863.12|3894.51|3856.51|262
1603826700000|2020-10-27 19:25:00|3901.14|3863.14|3899.82|3861.82|3903.13|3865.13|3899.58|3861.58|279
1603827000000|2020-10-27 19:30:00|3899.8|3861.8|3900.48|3862.48|3900.85|3862.85|3899.07|3861.07|256
1603827300000|2020-10-27 19:35:00|3900.47|3862.47|3897.39|3859.39|3901|3863|3896.8|3858.8|263
1603827600000|2020-10-27 19:40:00|3897.33|3859.33|3906.44|3868.44|3907.56|3869.56|3897.19|3859.19|270
1603827900000|2020-10-27 19:45:00|3906.36|3868.36|3904.41|3866.41|3906.58|3868.58|3904.1|3866.1|270
1603828200000|2020-10-27 19:50:00|3904.39|3866.39|3902.79|3864.79|3904.56|3866.56|3900.68|3862.68|258
1603828500000|2020-10-27 19:55:00|3902.74|3864.74|3900.48|3862.48|3902.74|3864.74|3898.37|3860.37|249
1603828800000|2020-10-27 20:00:00|3900.46|3862.46|3898.8|3860.8|3901.03|3863.03|3897.33|3859.33|265
1603829100000|2020-10-27 20:05:00|3898.84|3860.84|3893.38|3855.38|3899.26|3861.26|3893.32|3855.32|254
1603829400000|2020-10-27 20:10:00|3893.21|3855.21|3896.77|3858.77|3897.44|3859.44|3890.73|3852.73|270
1603829700000|2020-10-27 20:15:00|3896.84|3858.84|3899.5|3861.5|3900.16|3862.16|3895.92|3857.92|270
1603830000000|2020-10-27 20:20:00|3899.44|3861.44|3895.35|3857.35|3901.93|3863.93|3894.98|3856.98|284
1603830300000|2020-10-27 20:25:00|3895.42|3857.42|3889|3851|3895.64|3857.64|3889|3851|272
1603830600000|2020-10-27 20:30:00|3888.93|3850.93|3882.76|3844.76|3889.28|3851.28|3881.82|3843.82|282
1603830900000|2020-10-27 20:35:00|3882.85|3844.85|3884.19|3846.19|3885.51|3847.51|3882.05|3844.05|273
1603831200000|2020-10-27 20:40:00|3884.39|3846.39|3882.43|3844.43|3885.72|3847.72|3882.43|3844.43|278
1603831500000|2020-10-27 20:45:00|3882.38|3844.38|3878.6|3840.6|3882.38|3844.38|3865.54|3827.54|287
1603831800000|2020-10-27 20:50:00|3878.51|3840.51|3878.09|3840.09|3881.49|3843.49|3871.37|3833.37|285
1603832100000|2020-10-27 20:55:00|3878.1|3840.1|3876.95|3838.95|3881.88|3843.88|3876.95|3838.95|261
1603832400000|2020-10-27 21:00:00|3876.89|3838.89|3880.82|3842.82|3881.49|3843.49|3875.81|3837.81|257
1603832700000|2020-10-27 21:05:00|3881.32|3843.32|3884.06|3846.06|3884.07|3846.07|3881.32|3843.32|239
1603833000000|2020-10-27 21:10:00|3884.04|3846.04|3883.31|3845.31|3884.46|3846.46|3882.81|3844.81|239
1603833300000|2020-10-27 21:15:00|3883.45|3845.45|3887.52|3849.52|3887.64|3849.64|3883.26|3845.26|263
1603833600000|2020-10-27 21:20:00|3887.53|3849.53|3886.89|3848.89|3888.59|3850.59|3886.41|3848.41|265
1603833900000|2020-10-27 21:25:00|3886.87|3848.87|3890.16|3852.16|3890.29|3852.29|3886.74|3848.74|270
1603834200000|2020-10-27 21:30:00|3890.2|3852.2|3891.81|3853.81|3895.58|3857.58|3890.1|3852.1|278
1603834500000|2020-10-27 21:35:00|3891.63|3853.63|3891.59|3853.59|3891.71|3853.71|3885.07|3847.07|286
1603834800000|2020-10-27 21:40:00|3891.57|3853.57|3889.22|3851.22|3891.85|3853.85|3886.86|3848.86|274
1603835100000|2020-10-27 21:45:00|3889.21|3851.21|3887.04|3849.04|3890.42|3852.42|3886.99|3848.99|281
1603835400000|2020-10-27 21:50:00|3887|3849|3885.12|3847.12|3889.58|3851.58|3881.36|3843.36|289
1603835700000|2020-10-27 21:55:00|3885|3847|3879.43|3841.43|3885|3847|3878.98|3840.98|281
1603836000000|2020-10-27 22:00:00|3879.4|3841.4|3878.03|3840.03|3879.82|3841.82|3874.87|3836.87|279
1603836300000|2020-10-27 22:05:00|3878.1|3840.1|3875.95|3837.95|3878.92|3840.92|3875.9|3837.9|276
1603836600000|2020-10-27 22:10:00|3875.7|3837.7|3874.54|3836.54|3878.23|3840.23|3874.53|3836.53|286
1603836900000|2020-10-27 22:15:00|3874.51|3836.51|3874.41|3836.41|3874.52|3836.52|3868.07|3830.07|283
1603837200000|2020-10-27 22:20:00|3874.51|3836.51|3877.34|3839.34|3879.17|3841.17|3874.51|3836.51|280
1603837500000|2020-10-27 22:25:00|3877.37|3839.37|3877.61|3839.61|3877.93|3839.93|3873.38|3835.38|281
1603837800000|2020-10-27 22:30:00|3877.56|3839.56|3882.28|3844.28|3882.55|3844.55|3877.44|3839.44|270
1603838100000|2020-10-27 22:35:00|3882.2|3844.2|3887.22|3849.22|3888.09|3850.09|3881.64|3843.64|270
1603838400000|2020-10-27 22:40:00|3887.29|3849.29|3886.54|3848.54|3889.19|3851.19|3886.22|3848.22|279
1603838700000|2020-10-27 22:45:00|3886.44|3848.44|3889.83|3851.83|3891|3853|3886.42|3848.42|261
1603839000000|2020-10-27 22:50:00|3889.84|3851.84|3889.99|3851.99|3892.98|3854.98|3889.09|3851.09|274
1603839300000|2020-10-27 22:55:00|3889.96|3851.96|3890.56|3852.56|3891.92|3853.92|3886.81|3848.81|284
1603839600000|2020-10-27 23:00:00|3890.74|3852.74|3893.04|3855.04|3893.53|3855.53|3886.23|3848.23|282
1603839900000|2020-10-27 23:05:00|3893.41|3855.41|3897.3|3859.3|3897.76|3859.76|3893.35|3855.35|277
1603840200000|2020-10-27 23:10:00|3897.4|3859.4|3895.18|3857.18|3898|3860|3893.85|3855.85|265
1603840500000|2020-10-27 23:15:00|3895.2|3857.2|3894.64|3856.64|3898.05|3860.05|3894.61|3856.61|264
1603840800000|2020-10-27 23:20:00|3894.19|3856.19|3891.52|3853.52|3895.5|3857.5|3890.71|3852.71|269
1603841100000|2020-10-27 23:25:00|3891.62|3853.62|3889.84|3851.84|3893.95|3855.95|3888.96|3850.96|270
1603841400000|2020-10-27 23:30:00|3889.87|3851.87|3881.47|3843.47|3889.91|3851.91|3873.57|3835.57|287
1603841700000|2020-10-27 23:35:00|3881.46|3843.46|3884.3|3846.3|3884.93|3846.93|3881.11|3843.11|273
1603842000000|2020-10-27 23:40:00|3884.33|3846.33|3886.78|3848.78|3886.85|3848.85|3880.79|3842.79|275
1603842300000|2020-10-27 23:45:00|3886.84|3848.84|3889.01|3851.01|3889.38|3851.38|3886.78|3848.78|276
1603842600000|2020-10-27 23:50:00|3888.92|3850.92|3886.2|3848.2|3889.04|3851.04|3885.15|3847.15|265
1603842900000|2020-10-27 23:55:00|3886.25|3848.25|3882.66|3844.66|3888.75|3850.75|3882.51|3844.51|270
1603843200000|2020-10-28 00:00:00|3882.61|3844.61|3874.34|3836.34|3882.61|3844.61|3871.91|3833.91|283
1603843500000|2020-10-28 00:05:00|3874.32|3836.32|3881.76|3843.76|3884.32|3846.32|3874.3|3836.3|287
1603843800000|2020-10-28 00:10:00|3881.74|3843.74|3888.77|3850.77|3889.33|3851.33|3881.74|3843.74|283
1603844100000|2020-10-28 00:15:00|3888.79|3850.79|3891.61|3853.61|3892.35|3854.35|3887.56|3849.56|270
1603844400000|2020-10-28 00:20:00|3891.56|3853.56|3893.45|3855.45|3893.76|3855.76|3891.45|3853.45|265
1603844700000|2020-10-28 00:25:00|3893.37|3855.37|3897.28|3859.28|3897.28|3859.28|3893.17|3855.17|263
1603845000000|2020-10-28 00:30:00|3897.36|3859.36|3897.41|3859.41|3899.22|3861.22|3896|3858|267
1603845300000|2020-10-28 00:35:00|3897.4|3859.4|3901.26|3863.26|3901.76|3863.76|3897.28|3859.28|275
1603845600000|2020-10-28 00:40:00|3901.37|3863.37|3905.02|3867.02|3905.02|3867.02|3899.87|3861.87|280
1603845900000|2020-10-28 00:45:00|3905.09|3867.09|3910.27|3872.27|3910.37|3872.37|3905.02|3867.02|276
1603846200000|2020-10-28 00:50:00|3910.23|3872.23|3905.45|3867.45|3910.64|3872.64|3902.96|3864.96|274
1603846500000|2020-10-28 00:55:00|3905.37|3867.37|3904.07|3866.07|3905.37|3867.37|3902.07|3864.07|268
1603846800000|2020-10-28 01:00:00|3904.08|3866.08|3903.4|3865.4|3904.88|3866.88|3902.61|3864.61|270
1603847100000|2020-10-28 01:05:00|3903.38|3865.38|3909.38|3871.38|3910.16|3872.16|3902.39|3864.39|275
1603847400000|2020-10-28 01:10:00|3909.35|3871.35|3908.56|3870.56|3910.91|3872.91|3908.11|3870.11|272
1603847700000|2020-10-28 01:15:00|3908.54|3870.54|3901.09|3863.09|3908.72|3870.72|3900.68|3862.68|267
1603848000000|2020-10-28 01:20:00|3901.05|3863.05|3894.9|3856.9|3901.56|3863.56|3894.87|3856.87|275
1603848300000|2020-10-28 01:25:00|3894.91|3856.91|3902.5|3864.5|3902.73|3864.73|3894.89|3856.89|268
1603848600000|2020-10-28 01:30:00|3902.48|3864.48|3911.25|3873.25|3912.6|3874.6|3902.39|3864.39|279
1603848900000|2020-10-28 01:35:00|3911.22|3873.22|3920.37|3882.37|3921.74|3883.74|3911.22|3873.22|290
1603849200000|2020-10-28 01:40:00|3920.27|3882.27|3925.33|3887.33|3925.33|3887.33|3917.77|3879.77|278
1603849500000|2020-10-28 01:45:00|3925.35|3887.35|3923.72|3885.72|3926.92|3888.92|3923.06|3885.06|280
1603849800000|2020-10-28 01:50:00|3923.66|3885.66|3920.79|3882.79|3925.16|3887.16|3920.79|3882.79|273
1603850100000|2020-10-28 01:55:00|3920.97|3882.97|3917.47|3879.47|3920.97|3882.97|3916.65|3878.65|273
1603850400000|2020-10-28 02:00:00|3917.45|3879.45|3909.97|3871.97|3917.45|3879.45|3908.02|3870.02|273
1603850700000|2020-10-28 02:05:00|3909.95|3871.95|3913.64|3875.64|3913.91|3875.91|3909.84|3871.84|281
1603851000000|2020-10-28 02:10:00|3913.59|3875.59|3916.74|3878.74|3916.74|3878.74|3911.06|3873.06|273
1603851300000|2020-10-28 02:15:00|3916.99|3878.99|3916.88|3878.88|3919.06|3881.06|3911.8|3873.8|288
1603851600000|2020-10-28 02:20:00|3916.86|3878.86|3913.65|3875.65|3916.86|3878.86|3913.62|3875.62|268
1603851900000|2020-10-28 02:25:00|3913.69|3875.69|3916.74|3878.74|3916.74|3878.74|3912.86|3874.86|274
1603852200000|2020-10-28 02:30:00|3916.91|3878.91|3917.84|3879.84|3918.67|3880.67|3916.6|3878.6|275
1603852500000|2020-10-28 02:35:00|3917.75|3879.75|3918.86|3880.86|3918.99|3880.99|3914.57|3876.57|283
1603852800000|2020-10-28 02:40:00|3918.9|3880.9|3916.77|3878.77|3922.46|3884.46|3916.77|3878.77|288
1603853100000|2020-10-28 02:45:00|3916.8|3878.8|3919.46|3881.46|3919.47|3881.47|3916.25|3878.25|281
1603853400000|2020-10-28 02:50:00|3919.62|3881.62|3916.81|3878.81|3920.13|3882.13|3915|3877|287
1603853700000|2020-10-28 02:55:00|3916.83|3878.83|3923.19|3885.19|3923.19|3885.19|3915.93|3877.93|281
1603854000000|2020-10-28 03:00:00|3923.24|3885.24|3909.52|3871.52|3923.88|3885.88|3907.13|3869.13|288
1603854300000|2020-10-28 03:05:00|3909.46|3871.46|3916|3878|3916.53|3878.53|3901.34|3863.34|290
1603854600000|2020-10-28 03:10:00|3915.8|3877.8|3912.33|3874.33|3915.86|3877.86|3911.95|3873.95|277
1603854900000|2020-10-28 03:15:00|3912.29|3874.29|3921.16|3883.16|3921.16|3883.16|3911.65|3873.65|267
1603855200000|2020-10-28 03:20:00|3921.14|3883.14|3920.61|3882.61|3923.71|3885.71|3918.54|3880.54|285
1603855500000|2020-10-28 03:25:00|3920.53|3882.53|3926.25|3888.25|3926.38|3888.38|3919.67|3881.67|275
1603855800000|2020-10-28 03:30:00|3926.28|3888.28|3924.18|3886.18|3926.63|3888.63|3921.7|3883.7|285
1603856100000|2020-10-28 03:35:00|3924.22|3886.22|3927.52|3889.52|3929.84|3891.84|3924.16|3886.16|279
1603856400000|2020-10-28 03:40:00|3927.5|3889.5|3915.16|3877.16|3927.51|3889.51|3914.86|3876.86|282
1603856700000|2020-10-28 03:45:00|3915.17|3877.17|3912.46|3874.46|3916.36|3878.36|3912.33|3874.33|263
1603857000000|2020-10-28 03:50:00|3912.44|3874.44|3908.94|3870.94|3914.11|3876.11|3906.76|3868.76|277
1603857300000|2020-10-28 03:55:00|3909.04|3871.04|3910.34|3872.34|3912.44|3874.44|3908.67|3870.67|273
1603857600000|2020-10-28 04:00:00|3910.33|3872.33|3919.08|3881.08|3919.09|3881.09|3909.63|3871.63|270
1603857900000|2020-10-28 04:05:00|3919.07|3881.07|3921.67|3883.67|3924.16|3886.16|3919.07|3881.07|271
1603858200000|2020-10-28 04:10:00|3921.69|3883.69|3914.36|3876.36|3921.69|3883.69|3913.78|3875.78|272
1603858500000|2020-10-28 04:15:00|3914.53|3876.53|3902.53|3864.53|3914.6|3876.6|3900.3|3862.3|284
1603858800000|2020-10-28 04:20:00|3902.59|3864.59|3905.51|3867.51|3905.65|3867.65|3902.56|3864.56|284
1603859100000|2020-10-28 04:25:00|3905.53|3867.53|3908.32|3870.32|3909.21|3871.21|3905.53|3867.53|272
1603859400000|2020-10-28 04:30:00|3908.37|3870.37|3913.8|3875.8|3914.91|3876.91|3907.8|3869.8|265
1603859700000|2020-10-28 04:35:00|3913.85|3875.85|3915.85|3877.85|3917.19|3879.19|3912.91|3874.91|263
1603860000000|2020-10-28 04:40:00|3915.82|3877.82|3914.85|3876.85|3916.73|3878.73|3914.18|3876.18|265
1603860300000|2020-10-28 04:45:00|3914.77|3876.77|3910.52|3872.52|3914.87|3876.87|3909.22|3871.22|268
1603860600000|2020-10-28 04:50:00|3910.54|3872.54|3908.6|3870.6|3910.58|3872.58|3908.16|3870.16|280
1603860900000|2020-10-28 04:55:00|3908.56|3870.56|3909.03|3871.03|3909.04|3871.04|3906.11|3868.11|260
1603861200000|2020-10-28 05:00:00|3909.04|3871.04|3914.83|3876.83|3914.83|3876.83|3908.44|3870.44|272
1603861500000|2020-10-28 05:05:00|3914.85|3876.85|3906.18|3868.18|3915.33|3877.33|3906.15|3868.15|261
1603861800000|2020-10-28 05:10:00|3906.19|3868.19|3894.64|3856.64|3906.19|3868.19|3892.48|3854.48|291
1603862100000|2020-10-28 05:15:00|3894.63|3856.63|3891|3853|3895.25|3857.25|3889.44|3851.44|283
1603862400000|2020-10-28 05:20:00|3890.98|3852.98|3892.93|3854.93|3893.66|3855.66|3889.45|3851.45|283
1603862700000|2020-10-28 05:25:00|3892.95|3854.95|3898.1|3860.1|3898.67|3860.67|3892.95|3854.95|279
1603863000000|2020-10-28 05:30:00|3898.07|3860.07|3898.35|3860.35|3900.75|3862.75|3896.57|3858.57|278
1603863300000|2020-10-28 05:35:00|3898.3|3860.3|3899.07|3861.07|3899.95|3861.95|3898.05|3860.05|253
1603863600000|2020-10-28 05:40:00|3899.05|3861.05|3894.47|3856.47|3899.32|3861.32|3892.78|3854.78|280
1603863900000|2020-10-28 05:45:00|3894.64|3856.64|3900.03|3862.03|3900.04|3862.04|3894.64|3856.64|274
1603864200000|2020-10-28 05:50:00|3900.04|3862.04|3901.63|3863.63|3904.57|3866.57|3900.04|3862.04|258
1603864500000|2020-10-28 05:55:00|3901.65|3863.65|3899.77|3861.77|3901.75|3863.75|3899.61|3861.61|254
1603864800000|2020-10-28 06:00:00|3899.64|3861.64|3895.34|3857.34|3899.73|3861.73|3895.27|3857.27|264
1603865100000|2020-10-28 06:05:00|3895.29|3857.29|3899.3|3861.3|3899.31|3861.31|3894.31|3856.31|268
1603865400000|2020-10-28 06:10:00|3899.35|3861.35|3903.79|3865.79|3904.49|3866.49|3899.33|3861.33|276
1603865700000|2020-10-28 06:15:00|3903.85|3865.85|3904.23|3866.23|3905.21|3867.21|3901.46|3863.46|265
1603866000000|2020-10-28 06:20:00|3904.21|3866.21|3901.87|3863.87|3904.21|3866.21|3901.83|3863.83|250
1603866300000|2020-10-28 06:25:00|3901.86|3863.86|3901.27|3863.27|3902.36|3864.36|3899.73|3861.73|268
1603866600000|2020-10-28 06:30:00|3901.35|3863.35|3896.64|3858.64|3901.39|3863.39|3896.6|3858.6|260
1603866900000|2020-10-28 06:35:00|3896.65|3858.65|3897.78|3859.78|3898.75|3860.75|3895.13|3857.13|257
1603867200000|2020-10-28 06:40:00|3897.66|3859.66|3889.95|3851.95|3897.66|3859.66|3889.11|3851.11|253
1603867500000|2020-10-28 06:45:00|3890|3852|3890.55|3852.55|3890.55|3852.55|3888.63|3850.63|259
1603867800000|2020-10-28 06:50:00|3890.54|3852.54|3882.03|3844.03|3892.47|3854.47|3882.02|3844.02|261
1603868100000|2020-10-28 06:55:00|3882.06|3844.06|3875.73|3837.73|3883.12|3845.12|3875.35|3837.35|277
1603868400000|2020-10-28 07:00:00|3875.75|3837.75|3878.99|3840.99|3878.99|3840.99|3874.43|3836.43|280
1603868700000|2020-10-28 07:05:00|3879.03|3841.03|3876.1|3838.1|3881.59|3843.59|3876.1|3838.1|276
1603869000000|2020-10-28 07:10:00|3876.08|3838.08|3852.85|3814.85|3876.08|3838.08|3852.26|3814.26|288
1603869300000|2020-10-28 07:15:00|3852.98|3814.98|3844.11|3806.11|3857.97|3819.97|3842.88|3804.88|294
1603869600000|2020-10-28 07:20:00|3844.06|3806.06|3827.26|3789.26|3846.49|3808.49|3826.46|3788.46|282
1603869900000|2020-10-28 07:25:00|3827.23|3789.23|3837.3|3799.3|3841.37|3803.37|3818.05|3780.05|289
1603870200000|2020-10-28 07:30:00|3837.4|3799.4|3846.51|3808.51|3847.59|3809.59|3833.98|3795.98|289
1603870500000|2020-10-28 07:35:00|3846.53|3808.53|3848.44|3810.44|3851.83|3813.83|3845.78|3807.78|279
1603870800000|2020-10-28 07:40:00|3848.33|3810.33|3843.67|3805.67|3848.33|3810.33|3843.67|3805.67|279
1603871100000|2020-10-28 07:45:00|3843.54|3805.54|3850.54|3812.54|3850.54|3812.54|3840.06|3802.06|275
1603871400000|2020-10-28 07:50:00|3850.56|3812.56|3849.77|3811.77|3850.73|3812.73|3849.08|3811.08|262
1603871700000|2020-10-28 07:55:00|3849.83|3811.83|3849.78|3811.78|3850.97|3812.97|3848.59|3810.59|271
1603872000000|2020-10-28 08:00:00|3849.85|3811.85|3840.63|3802.63|3849.85|3811.85|3840.63|3802.63|268
1603872300000|2020-10-28 08:05:00|3840.62|3802.62|3824.59|3786.59|3842.45|3804.45|3823.25|3785.25|284
1603872600000|2020-10-28 08:10:00|3825.05|3787.05|3829.87|3791.87|3830.95|3792.95|3824.95|3786.95|281
1603872900000|2020-10-28 08:15:00|3829.84|3791.84|3821.6|3783.6|3829.84|3791.84|3821.58|3783.58|285
1603873200000|2020-10-28 08:20:00|3821.52|3783.52|3834.57|3796.57|3834.57|3796.57|3815.42|3777.42|287
1603873500000|2020-10-28 08:25:00|3834.54|3796.54|3849.33|3811.33|3849.59|3811.59|3834.54|3796.54|287
1603873800000|2020-10-28 08:30:00|3849.44|3811.44|3844.45|3806.45|3849.71|3811.71|3844.45|3806.45|274
1603874100000|2020-10-28 08:35:00|3844.46|3806.46|3836.33|3798.33|3844.58|3806.58|3836.1|3798.1|276
1603874400000|2020-10-28 08:40:00|3836.26|3798.26|3838.04|3800.04|3843.63|3805.63|3835.94|3797.94|288
1603874700000|2020-10-28 08:45:00|3838|3800|3841.85|3803.85|3842.89|3804.89|3837.22|3799.22|259
1603875000000|2020-10-28 08:50:00|3841.86|3803.86|3835.2|3797.2|3843.93|3805.93|3835.12|3797.12|276
1603875300000|2020-10-28 08:55:00|3835.16|3797.16|3854.14|3816.14|3854.14|3816.14|3833.7|3795.7|282
1603875600000|2020-10-28 09:00:00|3854.29|3816.29|3871.61|3833.61|3871.93|3833.93|3854.22|3816.22|284
1603875900000|2020-10-28 09:05:00|3871.57|3833.57|3866.04|3828.04|3871.8|3833.8|3861.72|3823.72|278
1603876200000|2020-10-28 09:10:00|3866.1|3828.1|3861.05|3823.05|3866.51|3828.51|3860.31|3822.31|277
1603876500000|2020-10-28 09:15:00|3861.19|3823.19|3862.58|3824.58|3863.46|3825.46|3857.46|3819.46|273
1603876800000|2020-10-28 09:20:00|3862.6|3824.6|3851.46|3813.46|3862.6|3824.6|3851.07|3813.07|281
1603877100000|2020-10-28 09:25:00|3851.44|3813.44|3849.22|3811.22|3853.2|3815.2|3848.01|3810.01|270
1603877400000|2020-10-28 09:30:00|3849.21|3811.21|3849.96|3811.96|3851.28|3813.28|3846.9|3808.9|284
1603877700000|2020-10-28 09:35:00|3849.99|3811.99|3841.09|3803.09|3851|3813|3840.61|3802.61|282
1603878000000|2020-10-28 09:40:00|3841.06|3803.06|3837.95|3799.95|3841.06|3803.06|3834.51|3796.51|279
1603878300000|2020-10-28 09:45:00|3838.02|3800.02|3843.78|3805.78|3843.78|3805.78|3832.93|3794.93|282
1603878600000|2020-10-28 09:50:00|3843.81|3805.81|3842.62|3804.62|3844.01|3806.01|3841.29|3803.29|271
1603878900000|2020-10-28 09:55:00|3842.6|3804.6|3823.04|3785.04|3842.6|3804.6|3821.31|3783.31|295
1603879200000|2020-10-28 10:00:00|3823.13|3785.13|3815.84|3777.84|3825.04|3787.04|3811.54|3773.54|283
1603879500000|2020-10-28 10:05:00|3815.88|3777.88|3820.41|3782.41|3820.62|3782.62|3811.1|3773.1|294
1603879800000|2020-10-28 10:10:00|3820.58|3782.58|3828.57|3790.57|3830.16|3792.16|3820.45|3782.45|275
1603880100000|2020-10-28 10:15:00|3828.6|3790.6|3835.98|3797.98|3836.61|3798.61|3823.24|3785.24|284
1603880400000|2020-10-28 10:20:00|3835.96|3797.96|3838.1|3800.1|3838.31|3800.31|3835.09|3797.09|281
1603880700000|2020-10-28 10:25:00|3838.13|3800.13|3835.59|3797.59|3838.31|3800.31|3834.04|3796.04|283
1603881000000|2020-10-28 10:30:00|3835.68|3797.68|3852.37|3814.37|3852.37|3814.37|3835.68|3797.68|287
1603881300000|2020-10-28 10:35:00|3852.41|3814.41|3861.76|3823.76|3864.04|3826.04|3846.45|3808.45|292
1603881600000|2020-10-28 10:40:00|3861.1|3823.1|3860.15|3822.15|3862.94|3824.94|3856.85|3818.85|292
1603881900000|2020-10-28 10:45:00|3860.22|3822.22|3855.57|3817.57|3862.51|3824.51|3854.55|3816.55|289
1603882200000|2020-10-28 10:50:00|3855.6|3817.6|3848.37|3810.37|3856.09|3818.09|3847.16|3809.16|289
1603882500000|2020-10-28 10:55:00|3848.3|3810.3|3848.12|3810.12|3853.79|3815.79|3847.73|3809.73|286
1603882800000|2020-10-28 11:00:00|3848.13|3810.13|3842.37|3804.37|3848.13|3810.13|3836.07|3798.07|287
1603883100000|2020-10-28 11:05:00|3842.21|3804.21|3823.7|3785.7|3842.21|3804.21|3823.02|3785.02|282
1603883400000|2020-10-28 11:10:00|3823.6|3785.6|3821.46|3783.46|3825.97|3787.97|3816.45|3778.45|293
1603883700000|2020-10-28 11:15:00|3821.58|3783.58|3825.45|3787.45|3827.63|3789.63|3820.17|3782.17|276
1603884000000|2020-10-28 11:20:00|3825.36|3787.36|3793.72|3755.72|3825.36|3787.36|3793.72|3755.72|290
1603884300000|2020-10-28 11:25:00|3794.67|3756.67|3798.96|3760.96|3799.44|3761.44|3782.13|3744.13|294
1603884600000|2020-10-28 11:30:00|3799.06|3761.06|3794.22|3756.22|3801.99|3763.99|3793.64|3755.64|288
1603884900000|2020-10-28 11:35:00|3794.24|3756.24|3792.12|3754.12|3795.7|3757.7|3787.11|3749.11|287
1603885200000|2020-10-28 11:40:00|3792.16|3754.16|3803.22|3765.22|3803.33|3765.33|3778.65|3740.65|291
1603885500000|2020-10-28 11:45:00|3803.24|3765.24|3802.25|3764.25|3809.68|3771.68|3802.25|3764.25|292
1603885800000|2020-10-28 11:50:00|3802.15|3764.15|3799.29|3761.29|3802.15|3764.15|3791.95|3753.95|288
1603886100000|2020-10-28 11:55:00|3799.16|3761.16|3784.13|3746.13|3800.15|3762.15|3781.52|3743.52|297
1603886400000|2020-10-28 12:00:00|3784.12|3746.12|3801.42|3763.42|3802.23|3764.23|3777.94|3739.94|287
1603886700000|2020-10-28 12:05:00|3801.45|3763.45|3796.23|3758.23|3804.05|3766.05|3795.23|3757.23|281
1603887000000|2020-10-28 12:10:00|3796.33|3758.33|3794.94|3756.94|3800.58|3762.58|3788.43|3750.43|284
1603887300000|2020-10-28 12:15:00|3795.16|3757.16|3783.14|3745.14|3795.52|3757.52|3779.4|3741.4|291
1603887600000|2020-10-28 12:20:00|3782.85|3744.85|3786.1|3748.1|3787.79|3749.79|3778.17|3740.17|293
1603887900000|2020-10-28 12:25:00|3786.44|3748.44|3790.49|3752.49|3793.2|3755.2|3786.38|3748.38|287
1603888200000|2020-10-28 12:30:00|3790.68|3752.68|3791.87|3753.87|3797.26|3759.26|3788.3|3750.3|287
1603888500000|2020-10-28 12:35:00|3791.72|3753.72|3779.45|3741.45|3791.72|3753.72|3779.31|3741.31|288
1603888800000|2020-10-28 12:40:00|3778.48|3740.48|3782.13|3744.13|3784.58|3746.58|3771.86|3733.86|292
1603889100000|2020-10-28 12:45:00|3782.02|3744.02|3783.32|3745.32|3788.3|3750.3|3778.03|3740.03|287
1603889400000|2020-10-28 12:50:00|3783.5|3745.5|3794.52|3756.52|3794.52|3756.52|3782.35|3744.35|295
1603889700000|2020-10-28 12:55:00|3794.64|3756.64|3798.71|3760.71|3802.72|3764.72|3793.25|3755.25|287
1603890000000|2020-10-28 13:00:00|3798.7|3760.7|3813.11|3775.11|3813.12|3775.12|3798.7|3760.7|296
1603890300000|2020-10-28 13:05:00|3813.12|3775.12|3807.94|3769.94|3813.12|3775.12|3805.2|3767.2|287
1603890600000|2020-10-28 13:10:00|3808.01|3770.01|3804.71|3766.71|3808.87|3770.87|3801.35|3763.35|283
1603890900000|2020-10-28 13:15:00|3804.89|3766.89|3802.22|3764.22|3805.48|3767.48|3799.19|3761.19|291
1603891200000|2020-10-28 13:20:00|3802.24|3764.24|3793.52|3755.52|3803.2|3765.2|3792.95|3754.95|280
1603891500000|2020-10-28 13:25:00|3793.28|3755.28|3788.07|3750.07|3797.57|3759.57|3787.84|3749.84|288
1603891800000|2020-10-28 13:30:00|3788.08|3750.08|3780.98|3742.98|3790.57|3752.57|3777.01|3739.01|288
1603892100000|2020-10-28 13:35:00|3780.9|3742.9|3775.57|3737.57|3782.37|3744.37|3775.57|3737.57|292
1603892400000|2020-10-28 13:40:00|3775.36|3737.36|3782.59|3744.59|3783.56|3745.56|3771.37|3733.37|286
1603892700000|2020-10-28 13:45:00|3782.73|3744.73|3782.77|3744.77|3786.16|3748.16|3781.34|3743.34|292
1603893000000|2020-10-28 13:50:00|3782.82|3744.82|3758.87|3720.87|3782.82|3744.82|3758.33|3720.33|292
1603893300000|2020-10-28 13:55:00|3758.3|3720.3|3753.87|3715.87|3765.07|3727.07|3753.87|3715.87|289
1603893600000|2020-10-28 14:00:00|3753.82|3715.82|3761.89|3723.89|3763.2|3725.2|3752.07|3714.07|294
1603893900000|2020-10-28 14:05:00|3762.13|3724.13|3751.04|3713.04|3762.13|3724.13|3744.59|3706.59|291
1603894200000|2020-10-28 14:10:00|3750.99|3712.99|3733.65|3695.65|3750.99|3712.99|3733.65|3695.65|290
1603894500000|2020-10-28 14:15:00|3733.72|3695.72|3704.91|3666.91|3733.72|3695.72|3704.91|3666.91|295
1603894800000|2020-10-28 14:20:00|3704.36|3666.36|3737.23|3699.23|3739.34|3701.34|3702.12|3664.12|296
1603895100000|2020-10-28 14:25:00|3737.25|3699.25|3744.06|3706.06|3744.63|3706.63|3736.91|3698.91|284
1603895400000|2020-10-28 14:30:00|3744.03|3706.03|3750.51|3712.51|3750.57|3712.57|3738.92|3700.92|288
1603895700000|2020-10-28 14:35:00|3750.58|3712.58|3750.49|3712.49|3756.98|3718.98|3749.83|3711.83|288
1603896000000|2020-10-28 14:40:00|3750.51|3712.51|3757.29|3719.29|3757.29|3719.29|3747.97|3709.97|286
1603896300000|2020-10-28 14:45:00|3757.42|3719.42|3755.06|3717.06|3759.71|3721.71|3755.06|3717.06|290
1603896600000|2020-10-28 14:50:00|3755.01|3717.01|3746.04|3708.04|3755.01|3717.01|3741.57|3703.57|287
1603896900000|2020-10-28 14:55:00|3746.02|3708.02|3745.07|3707.07|3748.67|3710.67|3742.36|3704.36|287
1603897200000|2020-10-28 15:00:00|3744.95|3706.95|3738.04|3700.04|3745.02|3707.02|3738.04|3700.04|285
1603897500000|2020-10-28 15:05:00|3738.09|3700.09|3758.23|3720.23|3758.57|3720.57|3737.89|3699.89|282
1603897800000|2020-10-28 15:10:00|3758.26|3720.26|3758.41|3720.41|3760.75|3722.75|3757.24|3719.24|266
1603898100000|2020-10-28 15:15:00|3758.47|3720.47|3754.66|3716.66|3758.76|3720.76|3754.62|3716.62|286
1603898400000|2020-10-28 15:20:00|3754.67|3716.67|3756.17|3718.17|3756.25|3718.25|3753.66|3715.66|281
1603898700000|2020-10-28 15:25:00|3756.23|3718.23|3764.48|3726.48|3764.52|3726.52|3756.23|3718.23|282
1603899000000|2020-10-28 15:30:00|3764.55|3726.55|3756.19|3718.19|3764.57|3726.57|3756.03|3718.03|285
1603899300000|2020-10-28 15:35:00|3756.08|3718.08|3763.73|3725.73|3765.28|3727.28|3756.08|3718.08|277
1603899600000|2020-10-28 15:40:00|3763.76|3725.76|3770.22|3732.22|3771.63|3733.63|3763.37|3725.37|282
1603899900000|2020-10-28 15:45:00|3770.09|3732.09|3763.08|3725.08|3770.09|3732.09|3762.36|3724.36|284
1603900200000|2020-10-28 15:50:00|3762.93|3724.93|3768.12|3730.12|3768.25|3730.25|3759.7|3721.7|276
1603900500000|2020-10-28 15:55:00|3768.08|3730.08|3774.24|3736.24|3776.02|3738.02|3767.64|3729.64|278
1603900800000|2020-10-28 16:00:00|3774.19|3736.19|3760.01|3722.01|3774.19|3736.19|3759.91|3721.91|280
1603901100000|2020-10-28 16:05:00|3759.97|3721.97|3759.74|3721.74|3762.73|3724.73|3758.38|3720.38|283
1603901400000|2020-10-28 16:10:00|3759.59|3721.59|3769.49|3731.49|3771.4|3733.4|3759.44|3721.44|283
1603901700000|2020-10-28 16:15:00|3769.47|3731.47|3763.25|3725.25|3769.52|3731.52|3762.75|3724.75|280
1603902000000|2020-10-28 16:20:00|3763.26|3725.26|3755.64|3717.64|3764.66|3726.66|3755.53|3717.53|278
1603902300000|2020-10-28 16:25:00|3755.66|3717.66|3748.5|3710.5|3756.18|3718.18|3747.63|3709.63|279
1603902600000|2020-10-28 16:30:00|3748.49|3710.49|3740.18|3702.18|3748.71|3710.71|3739.7|3701.7|279
1603902900000|2020-10-28 16:35:00|3740.29|3702.29|3733.75|3695.75|3743.18|3705.18|3733.75|3695.75|279
1603903200000|2020-10-28 16:40:00|3733.79|3695.79|3730.01|3692.01|3735.51|3697.51|3729.25|3691.25|279
1603903500000|2020-10-28 16:45:00|3730.1|3692.1|3745.06|3707.06|3746.43|3708.43|3726.86|3688.86|281
1603903800000|2020-10-28 16:50:00|3744.99|3706.99|3748.97|3710.97|3750.58|3712.58|3741.42|3703.42|277
1603904100000|2020-10-28 16:55:00|3748.96|3710.96|3752.64|3714.64|3754.74|3716.74|3745.37|3707.37|279
1603904400000|2020-10-28 17:00:00|3752.65|3714.65|3745.96|3707.96|3752.65|3714.65|3745.54|3707.54|279
1603904700000|2020-10-28 17:05:00|3746|3708|3733.24|3695.24|3746|3708|3733.24|3695.24|286
1603905000000|2020-10-28 17:10:00|3733.21|3695.21|3726.43|3688.43|3733.21|3695.21|3726.35|3688.35|281
1603905300000|2020-10-28 17:15:00|3726.47|3688.47|3719.08|3681.08|3728.45|3690.45|3718.23|3680.23|288
1603905600000|2020-10-28 17:20:00|3719.36|3681.36|3730.27|3692.27|3730.27|3692.27|3717.17|3679.17|291
1603905900000|2020-10-28 17:25:00|3730.31|3692.31|3742.13|3704.13|3742.5|3704.5|3730.3|3692.3|290
1603906200000|2020-10-28 17:30:00|3742.16|3704.16|3752.33|3714.33|3752.33|3714.33|3741.97|3703.97|281
1603906500000|2020-10-28 17:35:00|3752.27|3714.27|3757.22|3719.22|3758.07|3720.07|3752.26|3714.26|286
1603906800000|2020-10-28 17:40:00|3757.11|3719.11|3757.09|3719.09|3758.01|3720.01|3753.76|3715.76|274
1603907100000|2020-10-28 17:45:00|3757.08|3719.08|3754.99|3716.99|3757.14|3719.14|3750.95|3712.95|278
1603907400000|2020-10-28 17:50:00|3755.03|3717.03|3758.62|3720.62|3758.62|3720.62|3754.34|3716.34|279
1603907700000|2020-10-28 17:55:00|3758.69|3720.69|3753.55|3715.55|3759.74|3721.74|3750.99|3712.99|277
1603908000000|2020-10-28 18:00:00|3753.62|3715.62|3760.17|3722.17|3760.17|3722.17|3753.41|3715.41|274
1603908300000|2020-10-28 18:05:00|3760.18|3722.18|3757.19|3719.19|3762.26|3724.26|3757.17|3719.17|276
1603908600000|2020-10-28 18:10:00|3757.13|3719.13|3750.4|3712.4|3757.25|3719.25|3750.4|3712.4|276
1603908900000|2020-10-28 18:15:00|3750.41|3712.41|3751.32|3713.32|3752.85|3714.85|3750.34|3712.34|282
1603909200000|2020-10-28 18:20:00|3751.45|3713.45|3761.64|3723.64|3761.64|3723.64|3751.14|3713.14|277
1603909500000|2020-10-28 18:25:00|3761.65|3723.65|3764.28|3726.28|3765.07|3727.07|3759.31|3721.31|283
1603909800000|2020-10-28 18:30:00|3764.29|3726.29|3766.66|3728.66|3767.05|3729.05|3764.19|3726.19|270
1603910100000|2020-10-28 18:35:00|3766.7|3728.7|3762.08|3724.08|3768.15|3730.15|3761.99|3723.99|278
1603910400000|2020-10-28 18:40:00|3761.96|3723.96|3761.86|3723.86|3763.42|3725.42|3760.9|3722.9|270
1603910700000|2020-10-28 18:45:00|3761.76|3723.76|3757.8|3719.8|3764.2|3726.2|3757.27|3719.27|280
1603911000000|2020-10-28 18:50:00|3757.83|3719.83|3752.87|3714.87|3761.62|3723.62|3752.87|3714.87|273
1603911300000|2020-10-28 18:55:00|3752.88|3714.88|3764.49|3726.49|3764.69|3726.69|3752.64|3714.64|275
1603911600000|2020-10-28 19:00:00|3764.56|3726.56|3767.95|3729.95|3770.01|3732.01|3764.56|3726.56|276
1603911900000|2020-10-28 19:05:00|3767.93|3729.93|3761.21|3723.21|3770.31|3732.31|3761.01|3723.01|273
1603912200000|2020-10-28 19:10:00|3761.14|3723.14|3759.38|3721.38|3761.19|3723.19|3755.7|3717.7|281
1603912500000|2020-10-28 19:15:00|3759.32|3721.32|3755.91|3717.91|3759.37|3721.37|3752.77|3714.77|279
1603912800000|2020-10-28 19:20:00|3755.97|3717.97|3764.99|3726.99|3765.37|3727.37|3753.32|3715.32|279
1603913100000|2020-10-28 19:25:00|3764.88|3726.88|3764.16|3726.16|3766.91|3728.91|3764.13|3726.13|282
1603913400000|2020-10-28 19:30:00|3764.03|3726.03|3764.7|3726.7|3768.17|3730.17|3764.03|3726.03|273
1603913700000|2020-10-28 19:35:00|3764.76|3726.76|3751.69|3713.69|3765.2|3727.2|3751.64|3713.64|275
1603914000000|2020-10-28 19:40:00|3751.64|3713.64|3752.12|3714.12|3753.03|3715.03|3751.41|3713.41|268
1603914300000|2020-10-28 19:45:00|3752.11|3714.11|3750.92|3712.92|3752.55|3714.55|3746.99|3708.99|273
1603914600000|2020-10-28 19:50:00|3750.94|3712.94|3748|3710|3751.75|3713.75|3748|3710|283
1603914900000|2020-10-28 19:55:00|3747.74|3709.74|3750.42|3712.42|3752.17|3714.17|3745.03|3707.03|285
1603915200000|2020-10-28 20:00:00|3750.38|3712.38|3745.81|3707.81|3750.67|3712.67|3745.63|3707.63|277
1603915500000|2020-10-28 20:05:00|3745.84|3707.84|3751.07|3713.07|3751.6|3713.6|3745.77|3707.77|276
1603915800000|2020-10-28 20:10:00|3751.12|3713.12|3758.47|3720.47|3758.74|3720.74|3751.12|3713.12|272
1603916100000|2020-10-28 20:15:00|3758.41|3720.41|3758.57|3720.57|3760.19|3722.19|3757.55|3719.55|263
1603916400000|2020-10-28 20:20:00|3758.58|3720.58|3756.56|3718.56|3759.73|3721.73|3756.28|3718.28|271
1603916700000|2020-10-28 20:25:00|3756.54|3718.54|3750.96|3712.96|3756.54|3718.54|3749.27|3711.27|260
1603917000000|2020-10-28 20:30:00|3750.84|3712.84|3755.61|3717.61|3758.07|3720.07|3750.84|3712.84|284
1603917300000|2020-10-28 20:35:00|3755.54|3717.54|3743.91|3705.91|3755.54|3717.54|3743|3705|274
1603917600000|2020-10-28 20:40:00|3743.93|3705.93|3742.39|3704.39|3745|3707|3742.35|3704.35|247
1603917900000|2020-10-28 20:45:00|3742.28|3704.28|3740.71|3702.71|3745.22|3707.22|3740.62|3702.62|273
1603918200000|2020-10-28 20:50:00|3740.74|3702.74|3752.69|3714.69|3752.69|3714.69|3740.74|3702.74|266
1603918500000|2020-10-28 20:55:00|3752.73|3714.73|3750.38|3712.38|3753.31|3715.31|3750.32|3712.32|260
1603918800000|2020-10-28 21:00:00|3750.37|3712.37|3747.36|3709.36|3750.37|3712.37|3747.36|3709.36|259
1603919100000|2020-10-28 21:05:00|3747.34|3709.34|3736.25|3698.25|3747.34|3709.34|3736.25|3698.25|259
1603919400000|2020-10-28 21:10:00|3736.21|3698.21|3732.48|3694.48|3736.33|3698.33|3732.25|3694.25|272
1603919700000|2020-10-28 21:15:00|3732.51|3694.51|3733.89|3695.89|3734.64|3696.64|3732.51|3694.51|251
1603920000000|2020-10-28 21:20:00|3734.01|3696.01|3732.1|3694.1|3734.37|3696.37|3732.05|3694.05|267
1603920300000|2020-10-28 21:25:00|3732.09|3694.09|3717.21|3679.21|3732.15|3694.15|3717.13|3679.13|287
1603920600000|2020-10-28 21:30:00|3717.35|3679.35|3726.24|3688.24|3726.24|3688.24|3715.83|3677.83|288
1603920900000|2020-10-28 21:35:00|3726.31|3688.31|3730.62|3692.62|3730.99|3692.99|3726.26|3688.26|279
1603921200000|2020-10-28 21:40:00|3730.58|3692.58|3734.55|3696.55|3734.61|3696.61|3729.57|3691.57|276
1603921500000|2020-10-28 21:45:00|3734.52|3696.52|3739.22|3701.22|3739.22|3701.22|3734.5|3696.5|265
1603921800000|2020-10-28 21:50:00|3739.33|3701.33|3747.32|3709.32|3747.56|3709.56|3739.33|3701.33|279
1603922100000|2020-10-28 21:55:00|3747.39|3709.39|3745.15|3707.15|3747.39|3709.39|3744.89|3706.89|274
1603922400000|2020-10-28 22:00:00|3745.33|3707.33|3741.3|3703.3|3745.63|3707.63|3741.12|3703.12|271
1603922700000|2020-10-28 22:05:00|3741.38|3703.38|3749.51|3711.51|3750.47|3712.47|3741.18|3703.18|277
1603923000000|2020-10-28 22:10:00|3749.52|3711.52|3757.8|3719.8|3757.91|3719.91|3749.39|3711.39|287
1603923300000|2020-10-28 22:15:00|3757.72|3719.72|3755.13|3717.13|3757.72|3719.72|3752.8|3714.8|288
1603923600000|2020-10-28 22:20:00|3755.15|3717.15|3755.65|3717.65|3755.65|3717.65|3753.95|3715.95|261
1603923900000|2020-10-28 22:25:00|3755.66|3717.66|3761.89|3723.89|3761.96|3723.96|3755.66|3717.66|270
1603924200000|2020-10-28 22:30:00|3761.88|3723.88|3756.48|3718.48|3763.01|3725.01|3756.48|3718.48|277
1603924500000|2020-10-28 22:35:00|3756.44|3718.44|3759.19|3721.19|3760.09|3722.09|3755.62|3717.62|273
1603924800000|2020-10-28 22:40:00|3759.23|3721.23|3762.29|3724.29|3762.29|3724.29|3757.84|3719.84|259
1603925100000|2020-10-28 22:45:00|3762.21|3724.21|3762.12|3724.12|3765.04|3727.04|3760.95|3722.95|268
1603925400000|2020-10-28 22:50:00|3762.11|3724.11|3759.25|3721.25|3762.91|3724.91|3756.8|3718.8|268
1603925700000|2020-10-28 22:55:00|3759.28|3721.28|3758.43|3720.43|3761.21|3723.21|3757.47|3719.47|272
1603926000000|2020-10-28 23:00:00|3758.47|3720.47|3757.11|3719.11|3759.05|3721.05|3755.74|3717.74|269
1603926300000|2020-10-28 23:05:00|3756.81|3718.81|3760.91|3722.91|3760.91|3722.91|3755.85|3717.85|262
1603926600000|2020-10-28 23:10:00|3760.98|3722.98|3757.91|3719.91|3761.52|3723.52|3757.9|3719.9|260
1603926900000|2020-10-28 23:15:00|3757.92|3719.92|3765.22|3727.22|3767.48|3729.48|3757.92|3719.92|261
1603927200000|2020-10-28 23:20:00|3765.28|3727.28|3766.77|3728.77|3766.77|3728.77|3764.51|3726.51|240
1603927500000|2020-10-28 23:25:00|3766.92|3728.92|3768.42|3730.42|3768.71|3730.71|3766.31|3728.31|264
1603927800000|2020-10-28 23:30:00|3768.46|3730.46|3775.06|3737.06|3775.06|3737.06|3767.28|3729.28|233
1603928100000|2020-10-28 23:35:00|3775.04|3737.04|3779.73|3741.73|3779.98|3741.98|3773.83|3735.83|277
1603928400000|2020-10-28 23:40:00|3779.56|3741.56|3766.18|3728.18|3780.69|3742.69|3766.18|3728.18|281
1603928700000|2020-10-28 23:45:00|3766.24|3728.24|3767.2|3729.2|3768.8|3730.8|3765.93|3727.93|255
1603929000000|2020-10-28 23:50:00|3767.21|3729.21|3767.75|3729.75|3769.76|3731.76|3767.2|3729.2|248
1603929300000|2020-10-28 23:55:00|3767.78|3729.78|3765.61|3727.61|3768.68|3730.68|3765.61|3727.61|252
1603929600000|2020-10-29 00:00:00|3765.45|3727.45|3762.42|3724.42|3765.45|3727.45|3760.41|3722.41|280
1603929900000|2020-10-29 00:05:00|3762.41|3724.41|3770.22|3732.22|3770.22|3732.22|3758.88|3720.88|287
1603930200000|2020-10-29 00:10:00|3770.41|3732.41|3775.73|3737.73|3777.11|3739.11|3770.41|3732.41|279
1603930500000|2020-10-29 00:15:00|3775.65|3737.65|3778.21|3740.21|3778.21|3740.21|3772.11|3734.11|279
1603930800000|2020-10-29 00:20:00|3778.2|3740.2|3774.69|3736.69|3780.13|3742.13|3774.16|3736.16|266
1603931100000|2020-10-29 00:25:00|3774.66|3736.66|3777.07|3739.07|3778.36|3740.36|3774.4|3736.4|279
1603931400000|2020-10-29 00:30:00|3776.84|3738.84|3768.14|3730.14|3776.84|3738.84|3768.14|3730.14|269
1603931700000|2020-10-29 00:35:00|3768.02|3730.02|3768.35|3730.35|3772.57|3734.57|3767.55|3729.55|264
1603932000000|2020-10-29 00:40:00|3768.26|3730.26|3766.6|3728.6|3769.67|3731.67|3766.56|3728.56|256
1603932300000|2020-10-29 00:45:00|3766.61|3728.61|3766.48|3728.48|3768.37|3730.37|3764.62|3726.62|272
1603932600000|2020-10-29 00:50:00|3766.44|3728.44|3765.82|3727.82|3766.96|3728.96|3765.14|3727.14|259
1603932900000|2020-10-29 00:55:00|3765.81|3727.81|3764.37|3726.37|3767.04|3729.04|3764.35|3726.35|245
1603933200000|2020-10-29 01:00:00|3764.32|3726.32|3769.52|3731.52|3771.97|3733.97|3763.45|3725.45|264
1603933500000|2020-10-29 01:05:00|3769.47|3731.47|3770.59|3732.59|3772.26|3734.26|3769.07|3731.07|277
1603933800000|2020-10-29 01:10:00|3770.63|3732.63|3765.69|3727.69|3772.15|3734.15|3765.58|3727.58|284
1603934100000|2020-10-29 01:15:00|3765.66|3727.66|3766.61|3728.61|3766.61|3728.61|3764.79|3726.79|239
1603934400000|2020-10-29 01:20:00|3766.57|3728.57|3762.93|3724.93|3768.14|3730.14|3762.93|3724.93|274
1603934700000|2020-10-29 01:25:00|3762.88|3724.88|3754.36|3716.36|3762.88|3724.88|3749.81|3711.81|284
1603935000000|2020-10-29 01:30:00|3754.46|3716.46|3761.25|3723.25|3761.81|3723.81|3754.39|3716.39|275
1603935300000|2020-10-29 01:35:00|3761.21|3723.21|3767.01|3729.01|3767.01|3729.01|3759.92|3721.92|265
1603935600000|2020-10-29 01:40:00|3767.08|3729.08|3772.31|3734.31|3772.46|3734.46|3767.05|3729.05|270
1603935900000|2020-10-29 01:45:00|3772.33|3734.33|3779.25|3741.25|3779.25|3741.25|3772.23|3734.23|275
1603936200000|2020-10-29 01:50:00|3779.33|3741.33|3783.54|3745.54|3785.16|3747.16|3779.23|3741.23|286
1603936500000|2020-10-29 01:55:00|3783.67|3745.67|3781.13|3743.13|3784.99|3746.99|3780.59|3742.59|274
1603936800000|2020-10-29 02:00:00|3781.09|3743.09|3775.52|3737.52|3782.47|3744.47|3774.45|3736.45|277
1603937100000|2020-10-29 02:05:00|3775.5|3737.5|3774.07|3736.07|3775.72|3737.72|3773.47|3735.47|259
1603937400000|2020-10-29 02:10:00|3774.06|3736.06|3770.39|3732.39|3774.28|3736.28|3770.24|3732.24|265
1603937700000|2020-10-29 02:15:00|3770.41|3732.41|3773.31|3735.31|3773.42|3735.42|3770.25|3732.25|267
1603938000000|2020-10-29 02:20:00|3773.36|3735.36|3763.15|3725.15|3773.36|3735.36|3762.48|3724.48|266
1603938300000|2020-10-29 02:25:00|3763.17|3725.17|3764.27|3726.27|3766.28|3728.28|3763.17|3725.17|270
1603938600000|2020-10-29 02:30:00|3764.3|3726.3|3768.19|3730.19|3769.58|3731.58|3763.33|3725.33|270
1603938900000|2020-10-29 02:35:00|3768.17|3730.17|3773.83|3735.83|3773.83|3735.83|3767.74|3729.74|268
1603939200000|2020-10-29 02:40:00|3773.87|3735.87|3771.24|3733.24|3774.13|3736.13|3771.24|3733.24|257
1603939500000|2020-10-29 02:45:00|3771.22|3733.22|3765.24|3727.24|3771.23|3733.23|3764.42|3726.42|262
1603939800000|2020-10-29 02:50:00|3765.25|3727.25|3768.9|3730.9|3768.9|3730.9|3764.23|3726.23|256
1603940100000|2020-10-29 02:55:00|3768.91|3730.91|3769.75|3731.75|3770.82|3732.82|3768.81|3730.81|243
1603940400000|2020-10-29 03:00:00|3769.69|3731.69|3758.09|3720.09|3769.7|3731.7|3757.69|3719.69|263
1603940700000|2020-10-29 03:05:00|3758.11|3720.11|3760.34|3722.34|3761.02|3723.02|3757.36|3719.36|275
1603941000000|2020-10-29 03:10:00|3760.37|3722.37|3763.38|3725.38|3763.72|3725.72|3759.53|3721.53|263
1603941300000|2020-10-29 03:15:00|3763.3|3725.3|3757.69|3719.69|3763.3|3725.3|3757.69|3719.69|274
1603941600000|2020-10-29 03:20:00|3757.53|3719.53|3760.79|3722.79|3760.79|3722.79|3755.54|3717.54|259
1603941900000|2020-10-29 03:25:00|3760.81|3722.81|3765.47|3727.47|3765.57|3727.57|3760.81|3722.81|261
1603942200000|2020-10-29 03:30:00|3765.45|3727.45|3772.46|3734.46|3772.56|3734.56|3765.42|3727.42|262
1603942500000|2020-10-29 03:35:00|3772.43|3734.43|3772.47|3734.47|3772.75|3734.75|3771.29|3733.29|265
1603942800000|2020-10-29 03:40:00|3772.43|3734.43|3772.39|3734.39|3773.87|3735.87|3771.26|3733.26|261
1603943100000|2020-10-29 03:45:00|3772.4|3734.4|3779.35|3741.35|3779.5|3741.5|3772.4|3734.4|262
1603943400000|2020-10-29 03:50:00|3779.33|3741.33|3778.2|3740.2|3780.99|3742.99|3776.92|3738.92|268
1603943700000|2020-10-29 03:55:00|3778.26|3740.26|3784.1|3746.1|3784.22|3746.22|3778.13|3740.13|272
1603944000000|2020-10-29 04:00:00|3784.04|3746.04|3778.35|3740.35|3785.15|3747.15|3777.79|3739.79|271
1603944300000|2020-10-29 04:05:00|3778.36|3740.36|3782.63|3744.63|3784.04|3746.04|3777.79|3739.79|266
1603944600000|2020-10-29 04:10:00|3782.58|3744.58|3781.28|3743.28|3782.58|3744.58|3778.65|3740.65|265
1603944900000|2020-10-29 04:15:00|3781.24|3743.24|3781.83|3743.83|3781.88|3743.88|3778.72|3740.72|262
1603945200000|2020-10-29 04:20:00|3781.87|3743.87|3778.15|3740.15|3782.55|3744.55|3775.94|3737.94|273
1603945500000|2020-10-29 04:25:00|3778.16|3740.16|3776.89|3738.89|3781.36|3743.36|3776.89|3738.89|272
1603945800000|2020-10-29 04:30:00|3776.88|3738.88|3775.68|3737.68|3781.49|3743.49|3775.68|3737.68|271
1603946100000|2020-10-29 04:35:00|3775.63|3737.63|3774.83|3736.83|3775.63|3737.63|3773.33|3735.33|255
1603946400000|2020-10-29 04:40:00|3774.82|3736.82|3773.45|3735.45|3777.18|3739.18|3773.45|3735.45|261
1603946700000|2020-10-29 04:45:00|3773.43|3735.43|3776.06|3738.06|3776.46|3738.46|3770.79|3732.79|254
1603947000000|2020-10-29 04:50:00|3776.02|3738.02|3774.56|3736.56|3776.47|3738.47|3774.49|3736.49|247
1603947300000|2020-10-29 04:55:00|3774.58|3736.58|3770.42|3732.42|3774.71|3736.71|3770.32|3732.32|260
1603947600000|2020-10-29 05:00:00|3770.45|3732.45|3772.27|3734.27|3774.01|3736.01|3770.22|3732.22|249
1603947900000|2020-10-29 05:05:00|3772.33|3734.33|3771.77|3733.77|3773.84|3735.84|3770.96|3732.96|261
1603948200000|2020-10-29 05:10:00|3771.73|3733.73|3777.03|3739.03|3777.35|3739.35|3771.67|3733.67|253
1603948500000|2020-10-29 05:15:00|3777.04|3739.04|3774.77|3736.77|3777.31|3739.31|3774.71|3736.71|254
1603948800000|2020-10-29 05:20:00|3774.7|3736.7|3775.54|3737.54|3780.35|3742.35|3774.18|3736.18|267
1603949100000|2020-10-29 05:25:00|3775.47|3737.47|3773.25|3735.25|3775.47|3737.47|3773.09|3735.09|255
1603949400000|2020-10-29 05:30:00|3773.24|3735.24|3777.38|3739.38|3777.57|3739.57|3773.15|3735.15|274
1603949700000|2020-10-29 05:35:00|3777.34|3739.34|3773.36|3735.36|3777.45|3739.45|3772.98|3734.98|260
1603950000000|2020-10-29 05:40:00|3773.34|3735.34|3779.08|3741.08|3779.08|3741.08|3773.34|3735.34|253
1603950300000|2020-10-29 05:45:00|3779.06|3741.06|3773.13|3735.13|3780.34|3742.34|3772.75|3734.75|264
1603950600000|2020-10-29 05:50:00|3773.12|3735.12|3779.17|3741.17|3779.17|3741.17|3772.34|3734.34|248
1603950900000|2020-10-29 05:55:00|3779.16|3741.16|3784.65|3746.65|3785.23|3747.23|3779.11|3741.11|272
1603951200000|2020-10-29 06:00:00|3784.62|3746.62|3784.85|3746.85|3785.9|3747.9|3784.61|3746.61|262
1603951500000|2020-10-29 06:05:00|3784.9|3746.9|3784.03|3746.03|3786.2|3748.2|3784.03|3746.03|242
1603951800000|2020-10-29 06:10:00|3783.92|3745.92|3776.08|3738.08|3783.92|3745.92|3775.91|3737.91|267
1603952100000|2020-10-29 06:15:00|3776.04|3738.04|3776.68|3738.68|3778.05|3740.05|3775.86|3737.86|244
1603952400000|2020-10-29 06:20:00|3776.67|3738.67|3778.94|3740.94|3778.94|3740.94|3776.3|3738.3|249
1603952700000|2020-10-29 06:25:00|3778.98|3740.98|3782.82|3744.82|3783.8|3745.8|3778.98|3740.98|262
1603953000000|2020-10-29 06:30:00|3782.78|3744.78|3780.86|3742.86|3782.97|3744.97|3780.86|3742.86|260
1603953300000|2020-10-29 06:35:00|3780.82|3742.82|3777.88|3739.88|3780.85|3742.85|3777.46|3739.46|261
1603953600000|2020-10-29 06:40:00|3777.93|3739.93|3779.22|3741.22|3779.59|3741.59|3777.55|3739.55|242
1603953900000|2020-10-29 06:45:00|3779.13|3741.13|3781.13|3743.13|3781.2|3743.2|3778.33|3740.33|257
1603954200000|2020-10-29 06:50:00|3781.11|3743.11|3783.35|3745.35|3790.67|3752.67|3781.11|3743.11|274
1603954500000|2020-10-29 06:55:00|3783.09|3745.09|3780.56|3742.56|3783.15|3745.15|3778.79|3740.79|279
1603954800000|2020-10-29 07:00:00|3780.66|3742.66|3776.76|3738.76|3787.14|3749.14|3776.76|3738.76|287
1603955100000|2020-10-29 07:05:00|3776.7|3738.7|3776.3|3738.3|3776.82|3738.82|3775.36|3737.36|263
1603955400000|2020-10-29 07:10:00|3776.36|3738.36|3779.07|3741.07|3779.09|3741.09|3776.36|3738.36|266
1603955700000|2020-10-29 07:15:00|3779.04|3741.04|3773.64|3735.64|3779.15|3741.15|3773.32|3735.32|263
1603956000000|2020-10-29 07:20:00|3773.62|3735.62|3770.17|3732.17|3773.7|3735.7|3769.93|3731.93|254
1603956300000|2020-10-29 07:25:00|3770.15|3732.15|3763.69|3725.69|3770.15|3732.15|3763.1|3725.1|261
1603956600000|2020-10-29 07:30:00|3763.68|3725.68|3764.65|3726.65|3767.28|3729.28|3763.14|3725.14|280
1603956900000|2020-10-29 07:35:00|3764.64|3726.64|3767.54|3729.54|3768.08|3730.08|3764.19|3726.19|269
1603957200000|2020-10-29 07:40:00|3767.48|3729.48|3759.57|3721.57|3768.06|3730.06|3759.57|3721.57|271
1603957500000|2020-10-29 07:45:00|3759.61|3721.61|3750.31|3712.31|3759.61|3721.61|3745.9|3707.9|284
1603957800000|2020-10-29 07:50:00|3750.32|3712.32|3753.4|3715.4|3754.38|3716.38|3750.17|3712.17|278
1603958100000|2020-10-29 07:55:00|3753.47|3715.47|3744.65|3706.65|3753.76|3715.76|3744.34|3706.34|286
1603958400000|2020-10-29 08:00:00|3744.75|3706.75|3754.42|3716.42|3757.04|3719.04|3744.59|3706.59|283
1603958700000|2020-10-29 08:05:00|3754.41|3716.41|3744.54|3706.54|3754.41|3716.41|3744.54|3706.54|276
1603959000000|2020-10-29 08:10:00|3744.39|3706.39|3735.68|3697.68|3744.56|3706.56|3731.06|3693.06|291
1603959300000|2020-10-29 08:15:00|3735.66|3697.66|3741.57|3703.57|3743.31|3705.31|3735.66|3697.66|282
1603959600000|2020-10-29 08:20:00|3741.56|3703.56|3748.27|3710.27|3749.57|3711.57|3741.34|3703.34|273
1603959900000|2020-10-29 08:25:00|3748.29|3710.29|3745.13|3707.13|3749.26|3711.26|3745.13|3707.13|271
1603960200000|2020-10-29 08:30:00|3745.15|3707.15|3747|3709|3747.54|3709.54|3744.55|3706.55|282
1603960500000|2020-10-29 08:35:00|3747.04|3709.04|3746.14|3708.14|3747.39|3709.39|3743.95|3705.95|280
1603960800000|2020-10-29 08:40:00|3746.13|3708.13|3745.3|3707.3|3747.59|3709.59|3745.05|3707.05|258
1603961100000|2020-10-29 08:45:00|3745.28|3707.28|3744.49|3706.49|3746.86|3708.86|3743.4|3705.4|270
1603961400000|2020-10-29 08:50:00|3744.47|3706.47|3744.73|3706.73|3745.5|3707.5|3743.81|3705.81|264
1603961700000|2020-10-29 08:55:00|3744.66|3706.66|3735.84|3697.84|3744.87|3706.87|3735.83|3697.83|273
1603962000000|2020-10-29 09:00:00|3735.77|3697.77|3740.63|3702.63|3740.63|3702.63|3734.74|3696.74|271
1603962300000|2020-10-29 09:05:00|3740.73|3702.73|3751.09|3713.09|3751.09|3713.09|3740.73|3702.73|263
1603962600000|2020-10-29 09:10:00|3751.17|3713.17|3753.51|3715.51|3753.76|3715.76|3751.1|3713.1|272
1603962900000|2020-10-29 09:15:00|3753.49|3715.49|3749.18|3711.18|3753.71|3715.71|3749.06|3711.06|260
1603963200000|2020-10-29 09:20:00|3749.16|3711.16|3753.15|3715.15|3753.15|3715.15|3746.77|3708.77|273
1603963500000|2020-10-29 09:25:00|3753.08|3715.08|3746.03|3708.03|3753.96|3715.96|3743.78|3705.78|279
1603963800000|2020-10-29 09:30:00|3746.05|3708.05|3739.26|3701.26|3748.26|3710.26|3739.14|3701.14|266
1603964100000|2020-10-29 09:35:00|3739.27|3701.27|3739.56|3701.56|3739.86|3701.86|3735.7|3697.7|264
1603964400000|2020-10-29 09:40:00|3739.57|3701.57|3742.3|3704.3|3742.3|3704.3|3737.65|3699.65|258
1603964700000|2020-10-29 09:45:00|3742.47|3704.47|3749.5|3711.5|3749.82|3711.82|3742.47|3704.47|260
1603965000000|2020-10-29 09:50:00|3749.51|3711.51|3745.94|3707.94|3749.61|3711.61|3745.83|3707.83|269
1603965300000|2020-10-29 09:55:00|3745.96|3707.96|3751.3|3713.3|3751.42|3713.42|3745.93|3707.93|251
1603965600000|2020-10-29 10:00:00|3751.26|3713.26|3742.27|3704.27|3751.59|3713.59|3742.18|3704.18|269
1603965900000|2020-10-29 10:05:00|3742.22|3704.22|3742.07|3704.07|3744.79|3706.79|3742.07|3704.07|267
1603966200000|2020-10-29 10:10:00|3742.06|3704.06|3741.06|3703.06|3742.28|3704.28|3737.74|3699.74|269
1603966500000|2020-10-29 10:15:00|3741.11|3703.11|3734.74|3696.74|3741.56|3703.56|3734.61|3696.61|272
1603966800000|2020-10-29 10:20:00|3734.78|3696.78|3732.95|3694.95|3735.95|3697.95|3732.95|3694.95|264
1603967100000|2020-10-29 10:25:00|3732.92|3694.92|3727.62|3689.62|3734.03|3696.03|3727.55|3689.55|264
1603967400000|2020-10-29 10:30:00|3727.47|3689.47|3725.68|3687.68|3729.64|3691.64|3723.23|3685.23|286
1603967700000|2020-10-29 10:35:00|3725.44|3687.44|3720.52|3682.52|3725.44|3687.44|3718.43|3680.43|285
1603968000000|2020-10-29 10:40:00|3720.62|3682.62|3721.84|3683.84|3723.84|3685.84|3712.63|3674.63|283
1603968300000|2020-10-29 10:45:00|3721.64|3683.64|3724|3686|3724.97|3686.97|3719.16|3681.16|280
1603968600000|2020-10-29 10:50:00|3723.82|3685.82|3723.46|3685.46|3724.06|3686.06|3720.97|3682.97|273
1603968900000|2020-10-29 10:55:00|3723.48|3685.48|3723.13|3685.13|3724.31|3686.31|3722.93|3684.93|274
1603969200000|2020-10-29 11:00:00|3723.1|3685.1|3721.1|3683.1|3723.53|3685.53|3715.52|3677.52|273
1603969500000|2020-10-29 11:05:00|3721.18|3683.18|3729.85|3691.85|3731.58|3693.58|3721.17|3683.17|284
1603969800000|2020-10-29 11:10:00|3729.88|3691.88|3731.68|3693.68|3731.71|3693.71|3728.5|3690.5|276
1603970100000|2020-10-29 11:15:00|3731.67|3693.67|3729.91|3691.91|3731.72|3693.72|3725.27|3687.27|276
1603970400000|2020-10-29 11:20:00|3729.94|3691.94|3726.09|3688.09|3730.8|3692.8|3725.96|3687.96|266
1603970700000|2020-10-29 11:25:00|3726.06|3688.06|3723.22|3685.22|3727.12|3689.12|3722.36|3684.36|271
1603971000000|2020-10-29 11:30:00|3723.21|3685.21|3735.17|3697.17|3735.17|3697.17|3723.13|3685.13|284
1603971300000|2020-10-29 11:35:00|3735.46|3697.46|3727.43|3689.43|3735.96|3697.96|3727.43|3689.43|262
1603971600000|2020-10-29 11:40:00|3727.49|3689.49|3722.76|3684.76|3729.68|3691.68|3722.7|3684.7|277
1603971900000|2020-10-29 11:45:00|3722.8|3684.8|3725.51|3687.51|3728.79|3690.79|3722.79|3684.79|274
1603972200000|2020-10-29 11:50:00|3725.5|3687.5|3720.56|3682.56|3725.61|3687.61|3719.77|3681.77|274
1603972500000|2020-10-29 11:55:00|3720.58|3682.58|3707.57|3669.57|3720.73|3682.73|3707.38|3669.38|280
1603972800000|2020-10-29 12:00:00|3707.54|3669.54|3708.89|3670.89|3712.03|3674.03|3704.88|3666.88|293
1603973100000|2020-10-29 12:05:00|3708.92|3670.92|3705.94|3667.94|3709.79|3671.79|3699.01|3661.01|289
1603973400000|2020-10-29 12:10:00|3706|3668|3697.34|3659.34|3706.48|3668.48|3697.34|3659.34|291
1603973700000|2020-10-29 12:15:00|3697.35|3659.35|3696.63|3658.63|3703.16|3665.16|3696.44|3658.44|285
1603974000000|2020-10-29 12:20:00|3696.64|3658.64|3688.76|3650.76|3696.69|3658.69|3685.9|3647.9|282
1603974300000|2020-10-29 12:25:00|3688.74|3650.74|3664.99|3626.99|3688.75|3650.75|3664.99|3626.99|288
1603974600000|2020-10-29 12:30:00|3664.81|3626.81|3689.48|3651.48|3689.52|3651.52|3660.59|3622.59|288
1603974900000|2020-10-29 12:35:00|3689.72|3651.72|3699.2|3661.2|3699.32|3661.32|3689.72|3651.72|291
1603975200000|2020-10-29 12:40:00|3699.22|3661.22|3693|3655|3700.08|3662.08|3692.61|3654.61|281
1603975500000|2020-10-29 12:45:00|3693.09|3655.09|3694.54|3656.54|3694.54|3656.54|3687.3|3649.3|279
1603975800000|2020-10-29 12:50:00|3694.52|3656.52|3707.24|3669.24|3707.24|3669.24|3694.51|3656.51|281
1603976100000|2020-10-29 12:55:00|3707.23|3669.23|3707|3669|3707.29|3669.29|3703.39|3665.39|284
1603976400000|2020-10-29 13:00:00|3706.97|3668.97|3712.99|3674.99|3712.99|3674.99|3702.8|3664.8|277
1603976700000|2020-10-29 13:05:00|3713.12|3675.12|3707.01|3669.01|3713.82|3675.82|3706.61|3668.61|281
1603977000000|2020-10-29 13:10:00|3707.05|3669.05|3705.65|3667.65|3707.31|3669.31|3702.27|3664.27|270
1603977300000|2020-10-29 13:15:00|3705.7|3667.7|3701.12|3663.12|3706.6|3668.6|3701.12|3663.12|265
1603977600000|2020-10-29 13:20:00|3701.14|3663.14|3707.5|3669.5|3708.14|3670.14|3700.2|3662.2|278
1603977900000|2020-10-29 13:25:00|3707.51|3669.51|3710.77|3672.77|3710.77|3672.77|3703.47|3665.47|285
1603978200000|2020-10-29 13:30:00|3710.75|3672.75|3731.84|3693.84|3732.07|3694.07|3710.75|3672.75|283
1603978500000|2020-10-29 13:35:00|3731.85|3693.85|3724.24|3686.24|3731.85|3693.85|3724.24|3686.24|291
1603978800000|2020-10-29 13:40:00|3724.06|3686.06|3722.51|3684.51|3724.21|3686.21|3718.88|3680.88|287
1603979100000|2020-10-29 13:45:00|3722.46|3684.46|3724.12|3686.12|3728.09|3690.09|3720.95|3682.95|290
1603979400000|2020-10-29 13:50:00|3723.92|3685.92|3723.72|3685.72|3724.28|3686.28|3721.78|3683.78|279
1603979700000|2020-10-29 13:55:00|3723.71|3685.71|3737.69|3699.69|3738.37|3700.37|3723.71|3685.71|284
1603980000000|2020-10-29 14:00:00|3737.7|3699.7|3745.88|3707.88|3746.93|3708.93|3734.73|3696.73|284
1603980300000|2020-10-29 14:05:00|3745.77|3707.77|3744.52|3706.52|3748.8|3710.8|3743.7|3705.7|285
1603980600000|2020-10-29 14:10:00|3745.01|3707.01|3742.9|3704.9|3746.85|3708.85|3742.47|3704.47|279
1603980900000|2020-10-29 14:15:00|3742.94|3704.94|3754.77|3716.77|3754.77|3716.77|3742.94|3704.94|274
1603981200000|2020-10-29 14:20:00|3754.76|3716.76|3763.97|3725.97|3764.18|3726.18|3754.58|3716.58|283
1603981500000|2020-10-29 14:25:00|3763.88|3725.88|3767.76|3729.76|3767.91|3729.91|3762.19|3724.19|284
1603981800000|2020-10-29 14:30:00|3767.42|3729.42|3772.09|3734.09|3773.72|3735.72|3766.33|3728.33|287
1603982100000|2020-10-29 14:35:00|3772.06|3734.06|3773.74|3735.74|3773.74|3735.74|3765.1|3727.1|284
1603982400000|2020-10-29 14:40:00|3774.63|3736.63|3775.61|3737.61|3781.67|3743.67|3774.58|3736.58|295
1603982700000|2020-10-29 14:45:00|3775.7|3737.7|3775.89|3737.89|3777.16|3739.16|3772.98|3734.98|275
1603983000000|2020-10-29 14:50:00|3775.84|3737.84|3766.6|3728.6|3776.61|3738.61|3766.34|3728.34|288
1603983300000|2020-10-29 14:55:00|3766.56|3728.56|3771|3733|3773.65|3735.65|3766.45|3728.45|283
1603983600000|2020-10-29 15:00:00|3770.99|3732.99|3768.78|3730.78|3773.11|3735.11|3766.65|3728.65|282
1603983900000|2020-10-29 15:05:00|3768.84|3730.84|3776.73|3738.73|3777.91|3739.91|3767.74|3729.74|287
1603984200000|2020-10-29 15:10:00|3776.82|3738.82|3771.81|3733.81|3777.94|3739.94|3769.43|3731.43|278
1603984500000|2020-10-29 15:15:00|3771.82|3733.82|3776.82|3738.82|3778.29|3740.29|3771.82|3733.82|285
1603984800000|2020-10-29 15:20:00|3776.8|3738.8|3776.37|3738.37|3782.72|3744.72|3776.32|3738.32|285
1603985100000|2020-10-29 15:25:00|3776.3|3738.3|3779.55|3741.55|3782|3744|3775.08|3737.08|276
1603985400000|2020-10-29 15:30:00|3779.05|3741.05|3771.73|3733.73|3779.05|3741.05|3771.36|3733.36|277
1603985700000|2020-10-29 15:35:00|3771.69|3733.69|3770.79|3732.79|3772.48|3734.48|3769.24|3731.24|271
1603986000000|2020-10-29 15:40:00|3771|3733|3760.69|3722.69|3772.61|3734.61|3758.34|3720.34|279
1603986300000|2020-10-29 15:45:00|3760.82|3722.82|3763.92|3725.92|3767.41|3729.41|3760.82|3722.82|277
1603986600000|2020-10-29 15:50:00|3763.83|3725.83|3771.08|3733.08|3771.55|3733.55|3763.21|3725.21|275
1603986900000|2020-10-29 15:55:00|3770.98|3732.98|3767.75|3729.75|3772.89|3734.89|3765.04|3727.04|270
1603987200000|2020-10-29 16:00:00|3767.74|3729.74|3760.85|3722.85|3769.22|3731.22|3760.84|3722.84|287
1603987500000|2020-10-29 16:05:00|3760.83|3722.83|3764.2|3726.2|3764.69|3726.69|3758.18|3720.18|277
1603987800000|2020-10-29 16:10:00|3764.26|3726.26|3768.84|3730.84|3768.84|3730.84|3759.78|3721.78|282
1603988100000|2020-10-29 16:15:00|3768.83|3730.83|3774.59|3736.59|3774.69|3736.69|3768.43|3730.43|277
1603988400000|2020-10-29 16:20:00|3774.62|3736.62|3780.23|3742.23|3780.99|3742.99|3774.59|3736.59|289
1603988700000|2020-10-29 16:25:00|3780.28|3742.28|3788.55|3750.55|3788.55|3750.55|3780.24|3742.24|285
1603989000000|2020-10-29 16:30:00|3788.59|3750.59|3793.67|3755.67|3795.21|3757.21|3788.49|3750.49|279
1603989300000|2020-10-29 16:35:00|3793.6|3755.6|3797.44|3759.44|3798.26|3760.26|3793.6|3755.6|278
1603989600000|2020-10-29 16:40:00|3797.45|3759.45|3792.45|3754.45|3797.83|3759.83|3787.3|3749.3|289
1603989900000|2020-10-29 16:45:00|3792.48|3754.48|3790.3|3752.3|3793.51|3755.51|3790.09|3752.09|280
1603990200000|2020-10-29 16:50:00|3790.38|3752.38|3788.28|3750.28|3793.33|3755.33|3787.48|3749.48|278
1603990500000|2020-10-29 16:55:00|3788.15|3750.15|3787.49|3749.49|3791.36|3753.36|3785.29|3747.29|280
1603990800000|2020-10-29 17:00:00|3787.52|3749.52|3782.26|3744.26|3787.84|3749.84|3782.21|3744.21|278
1603991100000|2020-10-29 17:05:00|3782.21|3744.21|3774.98|3736.98|3782.25|3744.25|3774.63|3736.63|281
1603991400000|2020-10-29 17:10:00|3775|3737|3780.11|3742.11|3780.11|3742.11|3770.63|3732.63|293
1603991700000|2020-10-29 17:15:00|3780.08|3742.08|3772.22|3734.22|3780.62|3742.62|3770.06|3732.06|286
1603992000000|2020-10-29 17:20:00|3772.11|3734.11|3776.65|3738.65|3776.66|3738.66|3771.65|3733.65|281
1603992300000|2020-10-29 17:25:00|3776.72|3738.72|3776.25|3738.25|3779.56|3741.56|3776.22|3738.22|279
1603992600000|2020-10-29 17:30:00|3776.23|3738.23|3778.92|3740.92|3778.92|3740.92|3775.48|3737.48|279
1603992900000|2020-10-29 17:35:00|3778.93|3740.93|3783.57|3745.57|3784.06|3746.06|3778.83|3740.83|268
1603993200000|2020-10-29 17:40:00|3783.44|3745.44|3788.28|3750.28|3789.37|3751.37|3783.42|3745.42|279
1603993500000|2020-10-29 17:45:00|3788.44|3750.44|3780.68|3742.68|3788.77|3750.77|3780.68|3742.68|282
1603993800000|2020-10-29 17:50:00|3780.51|3742.51|3780.95|3742.95|3781.04|3743.04|3773.74|3735.74|287
1603994100000|2020-10-29 17:55:00|3780.94|3742.94|3775.06|3737.06|3782.48|3744.48|3773.57|3735.57|279
1603994400000|2020-10-29 18:00:00|3775.21|3737.21|3782.49|3744.49|3782.56|3744.56|3775.21|3737.21|282
1603994700000|2020-10-29 18:05:00|3782.63|3744.63|3776.24|3738.24|3784.33|3746.33|3776.13|3738.13|284
1603995000000|2020-10-29 18:10:00|3775.96|3737.96|3769.81|3731.81|3775.96|3737.96|3768.19|3730.19|291
1603995300000|2020-10-29 18:15:00|3769.74|3731.74|3774.2|3736.2|3774.28|3736.28|3762.18|3724.18|290
1603995600000|2020-10-29 18:20:00|3774.1|3736.1|3776.43|3738.43|3776.43|3738.43|3773.3|3735.3|282
1603995900000|2020-10-29 18:25:00|3776.4|3738.4|3779.35|3741.35|3780.01|3742.01|3776.3|3738.3|282
1603996200000|2020-10-29 18:30:00|3779.2|3741.2|3781.1|3743.1|3781.13|3743.13|3776.07|3738.07|271
1603996500000|2020-10-29 18:35:00|3781.16|3743.16|3766.89|3728.89|3781.26|3743.26|3766.83|3728.83|274
1603996800000|2020-10-29 18:40:00|3766.8|3728.8|3778.62|3740.62|3779.7|3741.7|3765.53|3727.53|281
1603997100000|2020-10-29 18:45:00|3778.61|3740.61|3779.41|3741.41|3782.82|3744.82|3774.11|3736.11|289
1603997400000|2020-10-29 18:50:00|3779.38|3741.38|3781.44|3743.44|3781.99|3743.99|3777.3|3739.3|276
1603997700000|2020-10-29 18:55:00|3781.48|3743.48|3779|3741|3783.68|3745.68|3778.66|3740.66|266
1603998000000|2020-10-29 19:00:00|3778.99|3740.99|3780.53|3742.53|3781|3743|3776.73|3738.73|279
1603998300000|2020-10-29 19:05:00|3780.44|3742.44|3770.05|3732.05|3780.44|3742.44|3769.73|3731.73|280
1603998600000|2020-10-29 19:10:00|3770.1|3732.1|3769.76|3731.76|3778.16|3740.16|3769.76|3731.76|287
1603998900000|2020-10-29 19:15:00|3769.9|3731.9|3773.07|3735.07|3773.08|3735.08|3767.4|3729.4|277
1603999200000|2020-10-29 19:20:00|3773.12|3735.12|3775.29|3737.29|3775.95|3737.95|3772.21|3734.21|261
1603999500000|2020-10-29 19:25:00|3775.27|3737.27|3769.58|3731.58|3776.84|3738.84|3767.93|3729.93|289
1603999800000|2020-10-29 19:30:00|3769.51|3731.51|3769.94|3731.94|3776.65|3738.65|3769.51|3731.51|285
1604000100000|2020-10-29 19:35:00|3769.96|3731.96|3769.49|3731.49|3770.34|3732.34|3767.1|3729.1|273
1604000400000|2020-10-29 19:40:00|3769.47|3731.47|3767.25|3729.25|3771.91|3733.91|3766.97|3728.97|279
1604000700000|2020-10-29 19:45:00|3767.34|3729.34|3769.89|3731.89|3774.09|3736.09|3767.12|3729.12|273
1604001000000|2020-10-29 19:50:00|3769.98|3731.98|3769.62|3731.62|3772.09|3734.09|3767.19|3729.19|272
1604001300000|2020-10-29 19:55:00|3769.67|3731.67|3758.18|3720.18|3769.67|3731.67|3758.18|3720.18|284
1604001600000|2020-10-29 20:00:00|3757.92|3719.92|3758.91|3720.91|3762.7|3724.7|3753.97|3715.97|289
1604001900000|2020-10-29 20:05:00|3758.67|3720.67|3758.66|3720.66|3760.13|3722.13|3757.43|3719.43|271
1604002200000|2020-10-29 20:10:00|3758.65|3720.65|3747.91|3709.91|3758.72|3720.72|3747.9|3709.9|286
1604002500000|2020-10-29 20:15:00|3747.94|3709.94|3755.56|3717.56|3756.22|3718.22|3747.93|3709.93|279
1604002800000|2020-10-29 20:20:00|3755.57|3717.57|3758.87|3720.87|3760.92|3722.92|3755.56|3717.56|272
1604003100000|2020-10-29 20:25:00|3758.79|3720.79|3757.35|3719.35|3758.79|3720.79|3756.21|3718.21|269
1604003400000|2020-10-29 20:30:00|3757.4|3719.4|3753.27|3715.27|3758.78|3720.78|3750.76|3712.76|283
1604003700000|2020-10-29 20:35:00|3753.43|3715.43|3755.51|3717.51|3755.52|3717.52|3752.09|3714.09|273
1604004000000|2020-10-29 20:40:00|3755.37|3717.37|3760.14|3722.14|3761.2|3723.2|3754.9|3716.9|266
1604004300000|2020-10-29 20:45:00|3760.13|3722.13|3758.28|3720.28|3760.2|3722.2|3756.29|3718.29|273
1604004600000|2020-10-29 20:50:00|3758.32|3720.32|3757.1|3719.1|3758.71|3720.71|3752.66|3714.66|277
1604004900000|2020-10-29 20:55:00|3757.11|3719.11|3759.6|3721.6|3760.47|3722.47|3757.11|3719.11|269
1604005200000|2020-10-29 21:00:00|3759.73|3721.73|3755.45|3717.45|3760.28|3722.28|3755.18|3717.18|253
1604005500000|2020-10-29 21:05:00|3755.46|3717.46|3756.92|3718.92|3756.92|3718.92|3754.18|3716.18|241
1604005800000|2020-10-29 21:10:00|3756.88|3718.88|3758.56|3720.56|3759.42|3721.42|3756.79|3718.79|245
1604006100000|2020-10-29 21:15:00|3758.55|3720.55|3757.83|3719.83|3759.49|3721.49|3757.79|3719.79|249
1604006400000|2020-10-29 21:20:00|3757.82|3719.82|3756.89|3718.89|3757.82|3719.82|3755.06|3717.06|255
1604006700000|2020-10-29 21:25:00|3756.9|3718.9|3753.66|3715.66|3756.9|3718.9|3753.59|3715.59|260
1604007000000|2020-10-29 21:30:00|3753.64|3715.64|3748.9|3710.9|3753.79|3715.79|3748.07|3710.07|261
1604007300000|2020-10-29 21:35:00|3748.91|3710.91|3743.6|3705.6|3749.37|3711.37|3743.6|3705.6|275
1604007600000|2020-10-29 21:40:00|3743.61|3705.61|3745.34|3707.34|3745.74|3707.74|3742.24|3704.24|277
1604007900000|2020-10-29 21:45:00|3745.35|3707.35|3749.6|3711.6|3749.6|3711.6|3744.22|3706.22|269
1604008200000|2020-10-29 21:50:00|3749.57|3711.57|3759.31|3721.31|3760.93|3722.93|3749.57|3711.57|283
1604008500000|2020-10-29 21:55:00|3759.3|3721.3|3758.03|3720.03|3760.44|3722.44|3757.55|3719.55|281
1604008800000|2020-10-29 22:00:00|3757.99|3719.99|3749.7|3711.7|3758.04|3720.04|3749.31|3711.31|277
1604009100000|2020-10-29 22:05:00|3749.6|3711.6|3740.14|3702.14|3749.82|3711.82|3740.1|3702.1|265
1604009400000|2020-10-29 22:10:00|3740.11|3702.11|3741.42|3703.42|3743.19|3705.19|3739.39|3701.39|285
1604009700000|2020-10-29 22:15:00|3741.44|3703.44|3735.62|3697.62|3741.44|3703.44|3734.52|3696.52|278
1604010000000|2020-10-29 22:20:00|3735.49|3697.49|3734.79|3696.79|3736.5|3698.5|3733.71|3695.71|273
1604010300000|2020-10-29 22:25:00|3734.8|3696.8|3732.05|3694.05|3736.59|3698.59|3731.67|3693.67|276
1604010600000|2020-10-29 22:30:00|3731.91|3693.91|3735.31|3697.31|3735.93|3697.93|3729.43|3691.43|268
1604010900000|2020-10-29 22:35:00|3735.3|3697.3|3739.37|3701.37|3741.3|3703.3|3735.29|3697.29|263
1604011200000|2020-10-29 22:40:00|3739.34|3701.34|3733.72|3695.72|3739.34|3701.34|3732.36|3694.36|266
1604011500000|2020-10-29 22:45:00|3733.75|3695.75|3733.12|3695.12|3739.03|3701.03|3733.05|3695.05|280
1604011800000|2020-10-29 22:50:00|3733.06|3695.06|3725.16|3687.16|3733.06|3695.06|3724.89|3686.89|278
1604012100000|2020-10-29 22:55:00|3725.13|3687.13|3720.97|3682.97|3725.19|3687.19|3720.84|3682.84|283
1604012400000|2020-10-29 23:00:00|3720.94|3682.94|3722.93|3684.93|3722.98|3684.98|3720.06|3682.06|279
1604012700000|2020-10-29 23:05:00|3723.38|3685.38|3730.3|3692.3|3731.23|3693.23|3723.28|3685.28|273
1604013000000|2020-10-29 23:10:00|3730.37|3692.37|3736.45|3698.45|3736.45|3698.45|3727.44|3689.44|268
1604013300000|2020-10-29 23:15:00|3736.44|3698.44|3743.38|3705.38|3743.49|3705.49|3735.57|3697.57|279
1604013600000|2020-10-29 23:20:00|3743.34|3705.34|3739.35|3701.35|3743.48|3705.48|3739.35|3701.35|256
1604013900000|2020-10-29 23:25:00|3739.26|3701.26|3740.75|3702.75|3741.51|3703.51|3738.54|3700.54|267
1604014200000|2020-10-29 23:30:00|3740.78|3702.78|3745.93|3707.93|3745.93|3707.93|3740.74|3702.74|263
1604014500000|2020-10-29 23:35:00|3745.97|3707.97|3747.49|3709.49|3748.38|3710.38|3744.55|3706.55|259
1604014800000|2020-10-29 23:40:00|3747.59|3709.59|3745.15|3707.15|3748.78|3710.78|3743.94|3705.94|267
1604015100000|2020-10-29 23:45:00|3745.13|3707.13|3742.73|3704.73|3747.04|3709.04|3742.7|3704.7|266
1604015400000|2020-10-29 23:50:00|3742.65|3704.65|3739.46|3701.46|3743.88|3705.88|3739.46|3701.46|238
1604015700000|2020-10-29 23:55:00|3739.42|3701.42|3741.65|3703.65|3741.65|3703.65|3736.67|3698.67|254
1604016000000|2020-10-30 00:00:00|3741.67|3703.67|3734.54|3696.54|3741.67|3703.67|3734|3696|280
1604016300000|2020-10-30 00:05:00|3734.49|3696.49|3719.66|3681.66|3735.5|3697.5|3719.66|3681.66|284
1604016600000|2020-10-30 00:10:00|3719.59|3681.59|3724.49|3686.49|3726.19|3688.19|3715.56|3677.56|292
1604016900000|2020-10-30 00:15:00|3724.4|3686.4|3723.06|3685.06|3725.18|3687.18|3722.25|3684.25|282
1604017200000|2020-10-30 00:20:00|3722.93|3684.93|3723.92|3685.92|3724.5|3686.5|3721.55|3683.55|281
1604017500000|2020-10-30 00:25:00|3723.89|3685.89|3727.78|3689.78|3728.68|3690.68|3723.68|3685.68|268
1604017800000|2020-10-30 00:30:00|3727.76|3689.76|3738.04|3700.04|3738.04|3700.04|3727.65|3689.65|279
1604018100000|2020-10-30 00:35:00|3738.42|3700.42|3747.28|3709.28|3747.29|3709.29|3738.4|3700.4|277
1604018400000|2020-10-30 00:40:00|3747.38|3709.38|3753.32|3715.32|3753.7|3715.7|3745.67|3707.67|276
1604018700000|2020-10-30 00:45:00|3753.38|3715.38|3765.49|3727.49|3765.49|3727.49|3753.17|3715.17|285
1604019000000|2020-10-30 00:50:00|3765.81|3727.81|3778.4|3740.4|3778.4|3740.4|3765.59|3727.59|292
1604019300000|2020-10-30 00:55:00|3778.15|3740.15|3776.03|3738.03|3781.63|3743.63|3774.52|3736.52|285
1604019600000|2020-10-30 01:00:00|3776.15|3738.15|3776.34|3738.34|3783.16|3745.16|3776.04|3738.04|284
1604019900000|2020-10-30 01:05:00|3776.31|3738.31|3773.11|3735.11|3776.44|3738.44|3770.05|3732.05|287
1604020200000|2020-10-30 01:10:00|3773.02|3735.02|3776.39|3738.39|3780.33|3742.33|3773.02|3735.02|283
1604020500000|2020-10-30 01:15:00|3776.29|3738.29|3771.74|3733.74|3776.29|3738.29|3769.5|3731.5|277
1604020800000|2020-10-30 01:20:00|3771.93|3733.93|3767.93|3729.93|3774.36|3736.36|3767.28|3729.28|279
1604021100000|2020-10-30 01:25:00|3767.89|3729.89|3768.62|3730.62|3769.28|3731.28|3766.89|3728.89|280
1604021400000|2020-10-30 01:30:00|3768.58|3730.58|3753.54|3715.54|3768.84|3730.84|3753.46|3715.46|280
1604021700000|2020-10-30 01:35:00|3753.57|3715.57|3753.3|3715.3|3757.88|3719.88|3753.07|3715.07|274
1604022000000|2020-10-30 01:40:00|3753.28|3715.28|3755.12|3717.12|3755.12|3717.12|3752.44|3714.44|274
1604022300000|2020-10-30 01:45:00|3755.21|3717.21|3750.46|3712.46|3760.34|3722.34|3750.46|3712.46|280
1604022600000|2020-10-30 01:50:00|3750.33|3712.33|3749.77|3711.77|3751.84|3713.84|3746.01|3708.01|274
1604022900000|2020-10-30 01:55:00|3749.74|3711.74|3751.15|3713.15|3754.86|3716.86|3748.97|3710.97|280
1604023200000|2020-10-30 02:00:00|3751.11|3713.11|3754.96|3716.96|3754.96|3716.96|3747.02|3709.02|281
1604023500000|2020-10-30 02:05:00|3755.03|3717.03|3751.39|3713.39|3755.5|3717.5|3751.37|3713.37|272
1604023800000|2020-10-30 02:10:00|3751.4|3713.4|3753.23|3715.23|3753.54|3715.54|3748.81|3710.81|268
1604024100000|2020-10-30 02:15:00|3753.29|3715.29|3748.9|3710.9|3753.29|3715.29|3748.9|3710.9|270
1604024400000|2020-10-30 02:20:00|3748.94|3710.94|3744.83|3706.83|3748.96|3710.96|3744.36|3706.36|272
1604024700000|2020-10-30 02:25:00|3744.86|3706.86|3742.24|3704.24|3744.86|3706.86|3740.93|3702.93|279
1604025000000|2020-10-30 02:30:00|3742.34|3704.34|3745.94|3707.94|3748.33|3710.33|3742.27|3704.27|269
1604025300000|2020-10-30 02:35:00|3745.8|3707.8|3734.39|3696.39|3746.43|3708.43|3733.15|3695.15|283
1604025600000|2020-10-30 02:40:00|3734.42|3696.42|3734.22|3696.22|3735.05|3697.05|3733.35|3695.35|271
1604025900000|2020-10-30 02:45:00|3734.1|3696.1|3734.77|3696.77|3738.4|3700.4|3732.74|3694.74|268
1604026200000|2020-10-30 02:50:00|3734.76|3696.76|3723.22|3685.22|3734.83|3696.83|3723.12|3685.12|285
1604026500000|2020-10-30 02:55:00|3723.25|3685.25|3715.17|3677.17|3723.5|3685.5|3715.1|3677.1|287
1604026800000|2020-10-30 03:00:00|3715.18|3677.18|3720.17|3682.17|3720.69|3682.69|3712.73|3674.73|284
1604027100000|2020-10-30 03:05:00|3720.2|3682.2|3732.2|3694.2|3732.93|3694.93|3720.18|3682.18|292
1604027400000|2020-10-30 03:10:00|3732.19|3694.19|3731.18|3693.18|3734.87|3696.87|3729.25|3691.25|275
1604027700000|2020-10-30 03:15:00|3731.17|3693.17|3733.97|3695.97|3734.28|3696.28|3728.74|3690.74|281
1604028000000|2020-10-30 03:20:00|3734|3696|3733.95|3695.95|3734.85|3696.85|3728.4|3690.4|288
1604028300000|2020-10-30 03:25:00|3733.85|3695.85|3735.54|3697.54|3736.55|3698.55|3733.85|3695.85|266
1604028600000|2020-10-30 03:30:00|3735.58|3697.58|3739.69|3701.69|3739.76|3701.76|3734.85|3696.85|263
1604028900000|2020-10-30 03:35:00|3739.75|3701.75|3735.45|3697.45|3739.91|3701.91|3734.99|3696.99|259
1604029200000|2020-10-30 03:40:00|3735.42|3697.42|3721.92|3683.92|3735.46|3697.46|3721.92|3683.92|265
1604029500000|2020-10-30 03:45:00|3721.82|3683.82|3723.28|3685.28|3726.66|3688.66|3718.31|3680.31|292
1604029800000|2020-10-30 03:50:00|3723.25|3685.25|3712.95|3674.95|3723.25|3685.25|3712.47|3674.47|286
1604030100000|2020-10-30 03:55:00|3712.89|3674.89|3713.88|3675.88|3713.98|3675.98|3710.75|3672.75|279
1604030400000|2020-10-30 04:00:00|3713.86|3675.86|3724.96|3686.96|3725.56|3687.56|3713.2|3675.2|286
1604030700000|2020-10-30 04:05:00|3725.04|3687.04|3725.09|3687.09|3725.63|3687.63|3720.71|3682.71|280
1604031000000|2020-10-30 04:10:00|3725.16|3687.16|3711.39|3673.39|3725.96|3687.96|3710.57|3672.57|285
1604031300000|2020-10-30 04:15:00|3712.03|3674.03|3718.85|3680.85|3718.85|3680.85|3712.03|3674.03|282
1604031600000|2020-10-30 04:20:00|3719.1|3681.1|3716.54|3678.54|3722.64|3684.64|3716.05|3678.05|271
1604031900000|2020-10-30 04:25:00|3716.57|3678.57|3721.31|3683.31|3722.49|3684.49|3716.53|3678.53|280
1604032200000|2020-10-30 04:30:00|3721.28|3683.28|3729.1|3691.1|3729.14|3691.14|3720.98|3682.98|285
1604032500000|2020-10-30 04:35:00|3729.14|3691.14|3726.91|3688.91|3729.57|3691.57|3726.15|3688.15|258
1604032800000|2020-10-30 04:40:00|3726.9|3688.9|3722.18|3684.18|3726.94|3688.94|3722.14|3684.14|255
1604033100000|2020-10-30 04:45:00|3722.2|3684.2|3714.13|3676.13|3722.21|3684.21|3713.43|3675.43|280
1604033400000|2020-10-30 04:50:00|3714.11|3676.11|3714.79|3676.79|3715.96|3677.96|3713.08|3675.08|273
1604033700000|2020-10-30 04:55:00|3714.74|3676.74|3708.18|3670.18|3714.8|3676.8|3705.17|3667.17|280
1604034000000|2020-10-30 05:00:00|3708.06|3670.06|3723.81|3685.81|3723.95|3685.95|3704.43|3666.43|294
1604034300000|2020-10-30 05:05:00|3723.87|3685.87|3724.79|3686.79|3725.58|3687.58|3720.18|3682.18|269
1604034600000|2020-10-30 05:10:00|3724.81|3686.81|3719.59|3681.59|3724.81|3686.81|3718.75|3680.75|273
1604034900000|2020-10-30 05:15:00|3719.57|3681.57|3710.82|3672.82|3719.77|3681.77|3710.12|3672.12|265
1604035200000|2020-10-30 05:20:00|3710.86|3672.86|3703.93|3665.93|3711.03|3673.03|3703.93|3665.93|285
1604035500000|2020-10-30 05:25:00|3703.81|3665.81|3696.28|3658.28|3703.81|3665.81|3696.28|3658.28|280
1604035800000|2020-10-30 05:30:00|3696.27|3658.27|3694.51|3656.51|3703.46|3665.46|3692.35|3654.35|285
1604036100000|2020-10-30 05:35:00|3694.47|3656.47|3687.45|3649.45|3696.72|3658.72|3687.41|3649.41|285
1604036400000|2020-10-30 05:40:00|3687.52|3649.52|3681.14|3643.14|3687.75|3649.75|3680.33|3642.33|283
1604036700000|2020-10-30 05:45:00|3681.37|3643.37|3682.44|3644.44|3686.81|3648.81|3677.03|3639.03|289
1604037000000|2020-10-30 05:50:00|3682.47|3644.47|3669.24|3631.24|3682.47|3644.47|3667.18|3629.18|297
1604037300000|2020-10-30 05:55:00|3669.18|3631.18|3651.24|3613.24|3670.03|3632.03|3650.1|3612.1|291
1604037600000|2020-10-30 06:00:00|3650.87|3612.87|3662.85|3624.85|3668.51|3630.51|3650.87|3612.87|291
1604037900000|2020-10-30 06:05:00|3662.57|3624.57|3667.3|3629.3|3667.3|3629.3|3652.5|3614.5|294
1604038200000|2020-10-30 06:10:00|3667.29|3629.29|3667.63|3629.63|3670.84|3632.84|3663.63|3625.63|290
1604038500000|2020-10-30 06:15:00|3667.54|3629.54|3665.15|3627.15|3669.64|3631.64|3664.81|3626.81|285
1604038800000|2020-10-30 06:20:00|3665.2|3627.2|3662.3|3624.3|3665.91|3627.91|3658.47|3620.47|285
1604039100000|2020-10-30 06:25:00|3662.38|3624.38|3663.87|3625.87|3666.03|3628.03|3662.33|3624.33|279
1604039400000|2020-10-30 06:30:00|3663.86|3625.86|3663.01|3625.01|3669.76|3631.76|3662.92|3624.92|281
1604039700000|2020-10-30 06:35:00|3662.99|3624.99|3666.05|3628.05|3669.39|3631.39|3662.96|3624.96|277
1604040000000|2020-10-30 06:40:00|3666.19|3628.19|3677.33|3639.33|3677.69|3639.69|3665.73|3627.73|278
1604040300000|2020-10-30 06:45:00|3677.18|3639.18|3675.47|3637.47|3677.21|3639.21|3673.82|3635.82|274
1604040600000|2020-10-30 06:50:00|3675.38|3637.38|3669.75|3631.75|3675.54|3637.54|3669.75|3631.75|267
1604040900000|2020-10-30 06:55:00|3669.74|3631.74|3667.34|3629.34|3672.65|3634.65|3667.34|3629.34|272
1604041200000|2020-10-30 07:00:00|3667.33|3629.33|3664.99|3626.99|3671.7|3633.7|3664.99|3626.99|282
1604041500000|2020-10-30 07:05:00|3664.91|3626.91|3665.78|3627.78|3669.06|3631.06|3663.73|3625.73|284
1604041800000|2020-10-30 07:10:00|3665.81|3627.81|3654.31|3616.31|3665.81|3627.81|3654.31|3616.31|269
1604042100000|2020-10-30 07:15:00|3654.23|3616.23|3647.07|3609.07|3654.23|3616.23|3639.16|3601.16|282
1604042400000|2020-10-30 07:20:00|3647.11|3609.11|3632.19|3594.19|3647.11|3609.11|3631.43|3593.43|292
1604042700000|2020-10-30 07:25:00|3632.15|3594.15|3644.39|3606.39|3644.67|3606.67|3629.37|3591.37|287
1604043000000|2020-10-30 07:30:00|3644.64|3606.64|3656.99|3618.99|3658.29|3620.29|3644.31|3606.31|296
1604043300000|2020-10-30 07:35:00|3656.96|3618.96|3662.43|3624.43|3664.09|3626.09|3656.68|3618.68|286
1604043600000|2020-10-30 07:40:00|3662.39|3624.39|3664.95|3626.95|3665.44|3627.44|3662.07|3624.07|272
1604043900000|2020-10-30 07:45:00|3664.55|3626.55|3662.85|3624.85|3667.66|3629.66|3662.85|3624.85|273
1604044200000|2020-10-30 07:50:00|3662.83|3624.83|3661.3|3623.3|3665.81|3627.81|3661.21|3623.21|276
1604044500000|2020-10-30 07:55:00|3661.29|3623.29|3653.45|3615.45|3662.09|3624.09|3651.71|3613.71|283
1604044800000|2020-10-30 08:00:00|3653.68|3615.68|3666.65|3628.65|3666.65|3628.65|3653.23|3615.23|289
1604045100000|2020-10-30 08:05:00|3666.91|3628.91|3686.01|3648.01|3688.23|3650.23|3666.79|3628.79|293
1604045400000|2020-10-30 08:10:00|3686.08|3648.08|3685.44|3647.44|3690.37|3652.37|3682.84|3644.84|288
1604045700000|2020-10-30 08:15:00|3685.47|3647.47|3686.9|3648.9|3690.78|3652.78|3685.26|3647.26|285
1604046000000|2020-10-30 08:20:00|3686.67|3648.67|3681.19|3643.19|3686.82|3648.82|3679.02|3641.02|276
1604046300000|2020-10-30 08:25:00|3681.22|3643.22|3681.8|3643.8|3681.86|3643.86|3678.19|3640.19|285
1604046600000|2020-10-30 08:30:00|3681.74|3643.74|3677.34|3639.34|3681.77|3643.77|3676.92|3638.92|272
1604046900000|2020-10-30 08:35:00|3677.44|3639.44|3676.81|3638.81|3681.5|3643.5|3676.25|3638.25|285
1604047200000|2020-10-30 08:40:00|3676.74|3638.74|3669.22|3631.22|3676.74|3638.74|3669.22|3631.22|283
1604047500000|2020-10-30 08:45:00|3669.18|3631.18|3663.44|3625.44|3669.34|3631.34|3660.61|3622.61|284
1604047800000|2020-10-30 08:50:00|3663.46|3625.46|3656.05|3618.05|3663.74|3625.74|3656.05|3618.05|281
1604048100000|2020-10-30 08:55:00|3655.86|3617.86|3656.55|3618.55|3657.25|3619.25|3653.77|3615.77|273
1604048400000|2020-10-30 09:00:00|3656.35|3618.35|3645.69|3607.69|3656.35|3618.35|3641.26|3603.26|285
1604048700000|2020-10-30 09:05:00|3645.62|3607.62|3635.91|3597.91|3647.96|3609.96|3635.91|3597.91|281
1604049000000|2020-10-30 09:10:00|3635.68|3597.68|3624.93|3586.93|3635.68|3597.68|3611.24|3573.24|291
1604049300000|2020-10-30 09:15:00|3625.33|3587.33|3636.59|3598.59|3636.94|3598.94|3617.64|3579.64|291
1604049600000|2020-10-30 09:20:00|3636.73|3598.73|3640.31|3602.31|3640.57|3602.57|3636.36|3598.36|275
1604049900000|2020-10-30 09:25:00|3640.4|3602.4|3640.18|3602.18|3643.59|3605.59|3640.02|3602.02|279
1604050200000|2020-10-30 09:30:00|3640.07|3602.07|3638.54|3600.54|3640.07|3602.07|3632.97|3594.97|271
1604050500000|2020-10-30 09:35:00|3638.67|3600.67|3637.07|3599.07|3642.01|3604.01|3634.83|3596.83|284
1604050800000|2020-10-30 09:40:00|3637.09|3599.09|3645.17|3607.17|3646.89|3608.89|3636.34|3598.34|276
1604051100000|2020-10-30 09:45:00|3645.14|3607.14|3649.69|3611.69|3649.69|3611.69|3643.47|3605.47|279
1604051400000|2020-10-30 09:50:00|3649.78|3611.78|3649.91|3611.91|3651.09|3613.09|3648.22|3610.22|287
1604051700000|2020-10-30 09:55:00|3649.86|3611.86|3647.95|3609.95|3650.03|3612.03|3645.46|3607.46|287
1604052000000|2020-10-30 10:00:00|3647.97|3609.97|3648.64|3610.64|3648.64|3610.64|3643.5|3605.5|287
1604052300000|2020-10-30 10:05:00|3648.81|3610.81|3660.85|3622.85|3665.82|3627.82|3648.81|3610.81|291
1604052600000|2020-10-30 10:10:00|3660.83|3622.83|3655.36|3617.36|3660.83|3622.83|3655.31|3617.31|281
1604052900000|2020-10-30 10:15:00|3655.34|3617.34|3647.68|3609.68|3657.66|3619.66|3647.59|3609.59|277
1604053200000|2020-10-30 10:20:00|3647.67|3609.67|3635.01|3597.01|3647.67|3609.67|3635.01|3597.01|289
1604053500000|2020-10-30 10:25:00|3635.05|3597.05|3633.75|3595.75|3635.61|3597.61|3630.89|3592.89|283
1604053800000|2020-10-30 10:30:00|3633.8|3595.8|3629.27|3591.27|3634.87|3596.87|3628.66|3590.66|290
1604054100000|2020-10-30 10:35:00|3629.32|3591.32|3628.08|3590.08|3632.89|3594.89|3627.45|3589.45|287
1604054400000|2020-10-30 10:40:00|3627.97|3589.97|3632.1|3594.1|3632.68|3594.68|3622.99|3584.99|283
1604054700000|2020-10-30 10:45:00|3632.16|3594.16|3641.49|3603.49|3641.5|3603.5|3631.95|3593.95|278
1604055000000|2020-10-30 10:50:00|3641.45|3603.45|3648.72|3610.72|3648.72|3610.72|3641.45|3603.45|280
1604055300000|2020-10-30 10:55:00|3648.79|3610.79|3651.84|3613.84|3652.96|3614.96|3648.59|3610.59|281
1604055600000|2020-10-30 11:00:00|3651.72|3613.72|3647.94|3609.94|3657.39|3619.39|3647.94|3609.94|277
1604055900000|2020-10-30 11:05:00|3647.9|3609.9|3658.55|3620.55|3658.57|3620.57|3647.67|3609.67|268
1604056200000|2020-10-30 11:10:00|3658.67|3620.67|3651.77|3613.77|3658.67|3620.67|3651.37|3613.37|278
1604056500000|2020-10-30 11:15:00|3651.95|3613.95|3645.06|3607.06|3652.47|3614.47|3642.57|3604.57|279
1604056800000|2020-10-30 11:20:00|3645.07|3607.07|3641.47|3603.47|3646.2|3608.2|3641.46|3603.46|263
1604057100000|2020-10-30 11:25:00|3641.49|3603.49|3648.42|3610.42|3648.61|3610.61|3641.04|3603.04|276
1604057400000|2020-10-30 11:30:00|3648.33|3610.33|3641.88|3603.88|3648.35|3610.35|3641.76|3603.76|277
1604057700000|2020-10-30 11:35:00|3641.93|3603.93|3646.94|3608.94|3646.94|3608.94|3640.92|3602.92|272
1604058000000|2020-10-30 11:40:00|3646.96|3608.96|3667.68|3629.68|3667.68|3629.68|3646.96|3608.96|290
1604058300000|2020-10-30 11:45:00|3667.69|3629.69|3665.46|3627.46|3669.48|3631.48|3664.4|3626.4|279
1604058600000|2020-10-30 11:50:00|3665.47|3627.47|3671.3|3633.3|3673.28|3635.28|3665.47|3627.47|281
1604058900000|2020-10-30 11:55:00|3671.34|3633.34|3667.16|3629.16|3671.83|3633.83|3667.12|3629.12|266
1604059200000|2020-10-30 12:00:00|3667.26|3629.26|3656.37|3618.37|3667.35|3629.35|3655.65|3617.65|288
1604059500000|2020-10-30 12:05:00|3656.4|3618.4|3661.7|3623.7|3662.18|3624.18|3654.41|3616.41|283
1604059800000|2020-10-30 12:10:00|3661.72|3623.72|3656.13|3618.13|3661.84|3623.84|3655.96|3617.96|277
1604060100000|2020-10-30 12:15:00|3656.18|3618.18|3658.45|3620.45|3659.56|3621.56|3654.45|3616.45|284
1604060400000|2020-10-30 12:20:00|3658.58|3620.58|3665.93|3627.93|3665.93|3627.93|3658.58|3620.58|270
1604060700000|2020-10-30 12:25:00|3665.89|3627.89|3670.42|3632.42|3672.36|3634.36|3665.69|3627.69|273
1604061000000|2020-10-30 12:30:00|3670.44|3632.44|3677.07|3639.07|3677.07|3639.07|3670.31|3632.31|274
1604061300000|2020-10-30 12:35:00|3677.1|3639.1|3664.23|3626.23|3677.22|3639.22|3663.81|3625.81|278
1604061600000|2020-10-30 12:40:00|3664.19|3626.19|3664.04|3626.04|3664.57|3626.57|3660.37|3622.37|278
1604061900000|2020-10-30 12:45:00|3664.07|3626.07|3678.7|3640.7|3679.32|3641.32|3662.22|3624.22|286
1604062200000|2020-10-30 12:50:00|3678.69|3640.69|3671|3633|3679.13|3641.13|3670.99|3632.99|285
1604062500000|2020-10-30 12:55:00|3670.8|3632.8|3676.74|3638.74|3679.27|3641.27|3670.8|3632.8|283
1604062800000|2020-10-30 13:00:00|3676.77|3638.77|3675.43|3637.43|3679.22|3641.22|3673.97|3635.97|280
1604063100000|2020-10-30 13:05:00|3675.25|3637.25|3670.29|3632.29|3678|3640|3670.29|3632.29|273
1604063400000|2020-10-30 13:10:00|3670.34|3632.34|3671.35|3633.35|3671.37|3633.37|3661.05|3623.05|283
1604063700000|2020-10-30 13:15:00|3671.55|3633.55|3666.16|3628.16|3676.99|3638.99|3666.16|3628.16|274
1604064000000|2020-10-30 13:20:00|3666.18|3628.18|3662.51|3624.51|3666.21|3628.21|3661.73|3623.73|283
1604064300000|2020-10-30 13:25:00|3662.42|3624.42|3659.59|3621.59|3666.42|3628.42|3657.8|3619.8|284
1604064600000|2020-10-30 13:30:00|3659.64|3621.64|3664.36|3626.36|3673.59|3635.59|3659.64|3621.64|288
1604064900000|2020-10-30 13:35:00|3664.29|3626.29|3658.04|3620.04|3664.3|3626.3|3658.04|3620.04|281
1604065200000|2020-10-30 13:40:00|3657.96|3619.96|3647.96|3609.96|3657.96|3619.96|3647.96|3609.96|279
1604065500000|2020-10-30 13:45:00|3647.86|3609.86|3642.68|3604.68|3653.06|3615.06|3640.73|3602.73|296
1604065800000|2020-10-30 13:50:00|3642.66|3604.66|3648.17|3610.17|3652.86|3614.86|3642.66|3604.66|292
1604066100000|2020-10-30 13:55:00|3648.14|3610.14|3651.56|3613.56|3653.77|3615.77|3648.09|3610.09|280
1604066400000|2020-10-30 14:00:00|3651.64|3613.64|3659.13|3621.13|3659.77|3621.77|3648.24|3610.24|283
1604066700000|2020-10-30 14:05:00|3659.15|3621.15|3659.24|3621.24|3661.79|3623.79|3658.12|3620.12|278
1604067000000|2020-10-30 14:10:00|3659.2|3621.2|3654.73|3616.73|3661.81|3623.81|3654|3616|283
1604067300000|2020-10-30 14:15:00|3654.77|3616.77|3661.42|3623.42|3661.84|3623.84|3650.57|3612.57|278
1604067600000|2020-10-30 14:20:00|3661.38|3623.38|3658.63|3620.63|3667.08|3629.08|3658.6|3620.6|288
1604067900000|2020-10-30 14:25:00|3658.58|3620.58|3653.09|3615.09|3660.33|3622.33|3652.75|3614.75|280
1604068200000|2020-10-30 14:30:00|3653.12|3615.12|3657.74|3619.74|3660.77|3622.77|3653.12|3615.12|287
1604068500000|2020-10-30 14:35:00|3657.76|3619.76|3661.16|3623.16|3661.94|3623.94|3655.34|3617.34|275
1604068800000|2020-10-30 14:40:00|3661.14|3623.14|3653.17|3615.17|3661.15|3623.15|3653.01|3615.01|278
1604069100000|2020-10-30 14:45:00|3653.1|3615.1|3651.6|3613.6|3656.91|3618.91|3648.06|3610.06|283
1604069400000|2020-10-30 14:50:00|3651.57|3613.57|3655.76|3617.76|3659.48|3621.48|3651.02|3613.02|281
1604069700000|2020-10-30 14:55:00|3655.73|3617.73|3652.89|3614.89|3656.52|3618.52|3652.77|3614.77|279
1604070000000|2020-10-30 15:00:00|3652.91|3614.91|3668.51|3630.51|3671.72|3633.72|3652.77|3614.77|293
1604070300000|2020-10-30 15:05:00|3668.52|3630.52|3676.34|3638.34|3683.53|3645.53|3667.49|3629.49|289
1604070600000|2020-10-30 15:10:00|3676.27|3638.27|3684.96|3646.96|3684.96|3646.96|3675.54|3637.54|290
1604070900000|2020-10-30 15:15:00|3685.01|3647.01|3680.51|3642.51|3685.09|3647.09|3680.32|3642.32|286
1604071200000|2020-10-30 15:20:00|3680.46|3642.46|3686.16|3648.16|3686.16|3648.16|3676.9|3638.9|280
1604071500000|2020-10-30 15:25:00|3686.23|3648.23|3681.14|3643.14|3687.18|3649.18|3679.88|3641.88|278
1604071800000|2020-10-30 15:30:00|3681.15|3643.15|3680.23|3642.23|3682.3|3644.3|3676.53|3638.53|276
1604072100000|2020-10-30 15:35:00|3680.3|3642.3|3686.15|3648.15|3686.94|3648.94|3680.3|3642.3|285
1604072400000|2020-10-30 15:40:00|3686.11|3648.11|3686.69|3648.69|3687.12|3649.12|3684.26|3646.26|285
1604072700000|2020-10-30 15:45:00|3686.74|3648.74|3690.13|3652.13|3690.9|3652.9|3685.04|3647.04|281
1604073000000|2020-10-30 15:50:00|3690.12|3652.12|3695.3|3657.3|3695.38|3657.38|3690.04|3652.04|275
1604073300000|2020-10-30 15:55:00|3695.25|3657.25|3696.18|3658.18|3696.64|3658.64|3691.91|3653.91|279
1604073600000|2020-10-30 16:00:00|3696.38|3658.38|3695.25|3657.25|3696.8|3658.8|3692.58|3654.58|288
1604073900000|2020-10-30 16:05:00|3695.42|3657.42|3685.19|3647.19|3695.48|3657.48|3681.98|3643.98|285
1604074200000|2020-10-30 16:10:00|3685.09|3647.09|3680.52|3642.52|3685.24|3647.24|3679.77|3641.77|277
1604074500000|2020-10-30 16:15:00|3680.43|3642.43|3684.45|3646.45|3684.65|3646.65|3679.39|3641.39|278
1604074800000|2020-10-30 16:20:00|3684.43|3646.43|3683.26|3645.26|3684.43|3646.43|3681.62|3643.62|279
1604075100000|2020-10-30 16:25:00|3683.22|3645.22|3684.15|3646.15|3690.88|3652.88|3682.33|3644.33|280
1604075400000|2020-10-30 16:30:00|3684.14|3646.14|3683.27|3645.27|3685.93|3647.93|3683.22|3645.22|272
1604075700000|2020-10-30 16:35:00|3683.13|3645.13|3687.07|3649.07|3687.22|3649.22|3682.14|3644.14|278
1604076000000|2020-10-30 16:40:00|3687.11|3649.11|3685.11|3647.11|3688.5|3650.5|3682.47|3644.47|275
1604076300000|2020-10-30 16:45:00|3685.07|3647.07|3692.85|3654.85|3693.23|3655.23|3684.87|3646.87|266
1604076600000|2020-10-30 16:50:00|3692.92|3654.92|3688.65|3650.65|3693.06|3655.06|3688.17|3650.17|280
1604076900000|2020-10-30 16:55:00|3688.63|3650.63|3687.27|3649.27|3688.9|3650.9|3685.22|3647.22|270
1604077200000|2020-10-30 17:00:00|3687.25|3649.25|3697.69|3659.69|3698.68|3660.68|3687.02|3649.02|273
1604077500000|2020-10-30 17:05:00|3697.62|3659.62|3703.71|3665.71|3703.71|3665.71|3695.57|3657.57|280
1604077800000|2020-10-30 17:10:00|3703.84|3665.84|3705.13|3667.13|3710.39|3672.39|3703.84|3665.84|286
1604078100000|2020-10-30 17:15:00|3705.04|3667.04|3700.96|3662.96|3708.61|3670.61|3700.53|3662.53|286
1604078400000|2020-10-30 17:20:00|3700.94|3662.94|3700.79|3662.79|3704.16|3666.16|3698.65|3660.65|273
1604078700000|2020-10-30 17:25:00|3700.89|3662.89|3698.35|3660.35|3702.15|3664.15|3697.51|3659.51|276
1604079000000|2020-10-30 17:30:00|3698.38|3660.38|3693.63|3655.63|3698.42|3660.42|3690.87|3652.87|275
1604079300000|2020-10-30 17:35:00|3693.65|3655.65|3695.61|3657.61|3695.69|3657.69|3691.46|3653.46|274
1604079600000|2020-10-30 17:40:00|3695.67|3657.67|3693.84|3655.84|3696.98|3658.98|3693.81|3655.81|263
1604079900000|2020-10-30 17:45:00|3693.77|3655.77|3698.28|3660.28|3698.93|3660.93|3693.19|3655.19|267
1604080200000|2020-10-30 17:50:00|3698.37|3660.37|3699.12|3661.12|3699.12|3661.12|3695.81|3657.81|264
1604080500000|2020-10-30 17:55:00|3699.13|3661.13|3698.26|3660.26|3700.26|3662.26|3697.55|3659.55|265
1604080800000|2020-10-30 18:00:00|3698.28|3660.28|3698.74|3660.74|3698.74|3660.74|3695.71|3657.71|265
1604081100000|2020-10-30 18:05:00|3698.8|3660.8|3705.38|3667.38|3706.03|3668.03|3698.8|3660.8|266
1604081400000|2020-10-30 18:10:00|3705.33|3667.33|3701.02|3663.02|3705.4|3667.4|3700.82|3662.82|264
1604081700000|2020-10-30 18:15:00|3700.98|3662.98|3702.12|3664.12|3702.92|3664.92|3699.3|3661.3|281
1604082000000|2020-10-30 18:20:00|3702.06|3664.06|3707.21|3669.21|3708.41|3670.41|3702.05|3664.05|271
1604082300000|2020-10-30 18:25:00|3707.24|3669.24|3700.42|3662.42|3707.65|3669.65|3700.3|3662.3|267
1604082600000|2020-10-30 18:30:00|3700.46|3662.46|3696.83|3658.83|3700.46|3662.46|3696.83|3658.83|255
1604082900000|2020-10-30 18:35:00|3696.78|3658.78|3701.48|3663.48|3702.17|3664.17|3696.23|3658.23|265
1604083200000|2020-10-30 18:40:00|3701.58|3663.58|3691.98|3653.98|3701.6|3663.6|3691.22|3653.22|267
1604083500000|2020-10-30 18:45:00|3691.91|3653.91|3701.43|3663.43|3701.43|3663.43|3691.91|3653.91|268
1604083800000|2020-10-30 18:50:00|3701.45|3663.45|3702.14|3664.14|3702.35|3664.35|3700.74|3662.74|265
1604084100000|2020-10-30 18:55:00|3702.12|3664.12|3702.32|3664.32|3704.12|3666.12|3701.83|3663.83|262
1604084400000|2020-10-30 19:00:00|3702.39|3664.39|3706.24|3668.24|3707.85|3669.85|3702.34|3664.34|268
1604084700000|2020-10-30 19:05:00|3706.29|3668.29|3701.35|3663.35|3706.29|3668.29|3701.3|3663.3|270
1604085000000|2020-10-30 19:10:00|3701.33|3663.33|3703.51|3665.51|3704.12|3666.12|3700.93|3662.93|268
1604085300000|2020-10-30 19:15:00|3703.43|3665.43|3692.27|3654.27|3703.52|3665.52|3692.26|3654.26|265
1604085600000|2020-10-30 19:20:00|3692.3|3654.3|3694.14|3656.14|3694.23|3656.23|3691.71|3653.71|259
1604085900000|2020-10-30 19:25:00|3694.2|3656.2|3695.38|3657.38|3696.97|3658.97|3694.2|3656.2|264
1604086200000|2020-10-30 19:30:00|3695.39|3657.39|3696.42|3658.42|3697.47|3659.47|3693.01|3655.01|264
1604086500000|2020-10-30 19:35:00|3696.4|3658.4|3697.79|3659.79|3697.79|3659.79|3695.63|3657.63|255
1604086800000|2020-10-30 19:40:00|3697.72|3659.72|3698.41|3660.41|3700.36|3662.36|3697.6|3659.6|268
1604087100000|2020-10-30 19:45:00|3698.44|3660.44|3700.28|3662.28|3701.44|3663.44|3698.13|3660.13|272
1604087400000|2020-10-30 19:50:00|3700.32|3662.32|3700.69|3662.69|3701.76|3663.76|3698.67|3660.67|280
1604087700000|2020-10-30 19:55:00|3700.56|3662.56|3703.7|3665.7|3704.07|3666.07|3699.86|3661.86|260
1604088000000|2020-10-30 20:00:00|3703.69|3665.69|3705.61|3667.61|3707.58|3669.58|3703.43|3665.43|267
1604088300000|2020-10-30 20:05:00|3705.57|3667.57|3700.68|3662.68|3707.01|3669.01|3700.68|3662.68|269
1604088600000|2020-10-30 20:10:00|3700.66|3662.66|3701.3|3663.3|3701.31|3663.31|3698.69|3660.69|265
1604088900000|2020-10-30 20:15:00|3701.33|3663.33|3704|3666|3705.09|3667.09|3699.72|3661.72|263
1604089200000|2020-10-30 20:20:00|3704.06|3666.06|3708.68|3670.68|3708.68|3670.68|3703.67|3665.67|252
1604089500000|2020-10-30 20:25:00|3708.85|3670.85|3711.8|3673.8|3713.3|3675.3|3708.8|3670.8|271
1604089800000|2020-10-30 20:30:00|3711.77|3673.77|3708.3|3670.3|3715.16|3677.16|3705.11|3667.11|286
1604090100000|2020-10-30 20:35:00|3708.34|3670.34|3709.93|3671.93|3711.41|3673.41|3706.79|3668.79|273
1604090400000|2020-10-30 20:40:00|3710.2|3672.2|3711.78|3673.78|3713.18|3675.18|3710.17|3672.17|286
1604090700000|2020-10-30 20:45:00|3711.66|3673.66|3713.14|3675.14|3713.47|3675.47|3711.63|3673.63|268
1604091000000|2020-10-30 20:50:00|3713.2|3675.2|3714.73|3676.73|3714.78|3676.78|3711.35|3673.35|281
1604091300000|2020-10-30 20:55:00|3714.72|3676.72|3711.7|3673.7|3714.72|3676.72|3710.43|3672.43|212
1604131200000|2020-10-31 08:00:00|3712.36|3674.36|3717.79|3679.79|3718.5|3680.5|3712.36|3674.36|232
1604131500000|2020-10-31 08:05:00|3717.73|3679.73|3723.19|3685.19|3723.19|3685.19|3714.71|3676.71|273
1604131800000|2020-10-31 08:10:00|3723.26|3685.26|3726.36|3688.36|3726.99|3688.99|3723.26|3685.26|278
1604132100000|2020-10-31 08:15:00|3726.33|3688.33|3731.56|3693.56|3732.31|3694.31|3724.93|3686.93|272
1604132400000|2020-10-31 08:20:00|3731.61|3693.61|3728.98|3690.98|3733.24|3695.24|3726.99|3688.99|291
1604132700000|2020-10-31 08:25:00|3729.11|3691.11|3746.13|3708.13|3746.35|3708.35|3729.11|3691.11|285
1604133000000|2020-10-31 08:30:00|3746.14|3708.14|3753.8|3715.8|3756.68|3718.68|3743.45|3705.45|294
1604133300000|2020-10-31 08:35:00|3753.57|3715.57|3748.16|3710.16|3753.57|3715.57|3747.63|3709.63|286
1604133600000|2020-10-31 08:40:00|3748.2|3710.2|3754.72|3716.72|3754.87|3716.87|3746.18|3708.18|275
1604133900000|2020-10-31 08:45:00|3754.76|3716.76|3750.34|3712.34|3754.76|3716.76|3748.64|3710.64|285
1604134200000|2020-10-31 08:50:00|3750.48|3712.48|3748.06|3710.06|3750.9|3712.9|3743.64|3705.64|281
1604134500000|2020-10-31 08:55:00|3748.2|3710.2|3748.27|3710.27|3752.39|3714.39|3748.13|3710.13|276
1604134800000|2020-10-31 09:00:00|3748.32|3710.32|3755.25|3717.25|3755.25|3717.25|3748.32|3710.32|268
1604135100000|2020-10-31 09:05:00|3755.36|3717.36|3751.76|3713.76|3757.68|3719.68|3751.75|3713.75|270
1604135400000|2020-10-31 09:10:00|3751.73|3713.73|3756.06|3718.06|3756.18|3718.18|3749.91|3711.91|266
1604135700000|2020-10-31 09:15:00|3756.05|3718.05|3763.6|3725.6|3763.74|3725.74|3756|3718|278
1604136000000|2020-10-31 09:20:00|3763.4|3725.4|3755.62|3717.62|3763.4|3725.4|3755.61|3717.61|281
1604136300000|2020-10-31 09:25:00|3755.57|3717.57|3752.9|3714.9|3755.57|3717.57|3752.1|3714.1|265
1604136600000|2020-10-31 09:30:00|3752.92|3714.92|3765.02|3727.02|3765.02|3727.02|3752.91|3714.91|272
1604136900000|2020-10-31 09:35:00|3764.99|3726.99|3766.95|3728.95|3766.97|3728.97|3764.95|3726.95|247
1604137200000|2020-10-31 09:40:00|3766.94|3728.94|3763.71|3725.71|3767.39|3729.39|3763.71|3725.71|255
1604137500000|2020-10-31 09:45:00|3763.65|3725.65|3759.97|3721.97|3766.12|3728.12|3759.75|3721.75|261
1604137800000|2020-10-31 09:50:00|3759.96|3721.96|3762.26|3724.26|3764.27|3726.27|3756.95|3718.95|278
1604138100000|2020-10-31 09:55:00|3762.36|3724.36|3777.63|3739.63|3784.84|3746.84|3762.36|3724.36|295
1604138400000|2020-10-31 10:00:00|3777.58|3739.58|3793.43|3755.43|3793.43|3755.43|3776.51|3738.51|288
1604138700000|2020-10-31 10:05:00|3793.48|3755.48|3784.81|3746.81|3805.26|3767.26|3784.81|3746.81|298
1604139000000|2020-10-31 10:10:00|3784.58|3746.58|3776.55|3738.55|3786.25|3748.25|3768.18|3730.18|293
1604139300000|2020-10-31 10:15:00|3776.64|3738.64|3773.17|3735.17|3780.99|3742.99|3773.15|3735.15|279
1604139600000|2020-10-31 10:20:00|3773.14|3735.14|3742.06|3704.06|3773.14|3735.14|3734.25|3696.25|290
1604139900000|2020-10-31 10:25:00|3742.15|3704.15|3746.76|3708.76|3749.98|3711.98|3735.91|3697.91|297
1604140200000|2020-10-31 10:30:00|3746.75|3708.75|3753.19|3715.19|3758.6|3720.6|3746.16|3708.16|293
1604140500000|2020-10-31 10:35:00|3753.39|3715.39|3758.24|3720.24|3763.73|3725.73|3753.39|3715.39|283
1604140800000|2020-10-31 10:40:00|3758.15|3720.15|3762.48|3724.48|3762.48|3724.48|3752.29|3714.29|282
1604141100000|2020-10-31 10:45:00|3762.42|3724.42|3753.41|3715.41|3765.25|3727.25|3752.97|3714.97|282
1604141400000|2020-10-31 10:50:00|3753.78|3715.78|3763.35|3725.35|3763.41|3725.41|3753.78|3715.78|280
1604141700000|2020-10-31 10:55:00|3763.31|3725.31|3761.45|3723.45|3766.71|3728.71|3758.88|3720.88|275
1604142000000|2020-10-31 11:00:00|3761.46|3723.46|3761.54|3723.54|3770.81|3732.81|3761.37|3723.37|283
1604142300000|2020-10-31 11:05:00|3761.53|3723.53|3764.31|3726.31|3764.49|3726.49|3757.69|3719.69|279
1604142600000|2020-10-31 11:10:00|3764.33|3726.33|3763.9|3725.9|3764.41|3726.41|3763.4|3725.4|255
1604142900000|2020-10-31 11:15:00|3763.91|3725.91|3770.1|3732.1|3770.18|3732.18|3763.91|3725.91|271
1604143200000|2020-10-31 11:20:00|3770.08|3732.08|3768.54|3730.54|3770.34|3732.34|3767.2|3729.2|258
1604143500000|2020-10-31 11:25:00|3768.49|3730.49|3762.52|3724.52|3768.5|3730.5|3761.02|3723.02|270
1604143800000|2020-10-31 11:30:00|3762.63|3724.63|3756.55|3718.55|3763.67|3725.67|3756.55|3718.55|273
1604144100000|2020-10-31 11:35:00|3756.56|3718.56|3765.61|3727.61|3765.61|3727.61|3755.66|3717.66|274
1604144400000|2020-10-31 11:40:00|3765.63|3727.63|3763.93|3725.93|3766.38|3728.38|3762.64|3724.64|256
1604144700000|2020-10-31 11:45:00|3764.03|3726.03|3771.94|3733.94|3772.51|3734.51|3764.01|3726.01|269
1604145000000|2020-10-31 11:50:00|3771.93|3733.93|3776.7|3738.7|3777.68|3739.68|3771.33|3733.33|262
1604145300000|2020-10-31 11:55:00|3776.75|3738.75|3777.22|3739.22|3777.22|3739.22|3775.29|3737.29|268
1604145600000|2020-10-31 12:00:00|3777.23|3739.23|3778.21|3740.21|3779.07|3741.07|3773.91|3735.91|279
1604145900000|2020-10-31 12:05:00|3778.26|3740.26|3787.74|3749.74|3787.81|3749.81|3777.87|3739.87|275
1604146200000|2020-10-31 12:10:00|3788.08|3750.08|3791.15|3753.15|3792.17|3754.17|3788.08|3750.08|281
1604146500000|2020-10-31 12:15:00|3791.18|3753.18|3785.29|3747.29|3793.54|3755.54|3779.82|3741.82|291
1604146800000|2020-10-31 12:20:00|3785.38|3747.38|3777.59|3739.59|3785.4|3747.4|3775.84|3737.84|279
1604147100000|2020-10-31 12:25:00|3777.78|3739.78|3783.04|3745.04|3783.04|3745.04|3777.75|3739.75|268
1604147400000|2020-10-31 12:30:00|3782.93|3744.93|3786.4|3748.4|3786.98|3748.98|3779.79|3741.79|275
1604147700000|2020-10-31 12:35:00|3786.49|3748.49|3775.18|3737.18|3786.59|3748.59|3773.63|3735.63|283
1604148000000|2020-10-31 12:40:00|3775.15|3737.15|3776.23|3738.23|3776.92|3738.92|3773.7|3735.7|270
1604148300000|2020-10-31 12:45:00|3776.28|3738.28|3781.2|3743.2|3783.72|3745.72|3776.23|3738.23|285
1604148600000|2020-10-31 12:50:00|3781.21|3743.21|3779.32|3741.32|3781.69|3743.69|3779.19|3741.19|271
1604148900000|2020-10-31 12:55:00|3779.28|3741.28|3780.1|3742.1|3780.1|3742.1|3777.8|3739.8|252
1604149200000|2020-10-31 13:00:00|3780.18|3742.18|3792.96|3754.96|3793.07|3755.07|3780.03|3742.03|272
1604149500000|2020-10-31 13:05:00|3792.95|3754.95|3781.33|3743.33|3793.62|3755.62|3781.33|3743.33|280
1604149800000|2020-10-31 13:10:00|3781.44|3743.44|3781.11|3743.11|3781.65|3743.65|3778.82|3740.82|285
1604150100000|2020-10-31 13:15:00|3781.03|3743.03|3773.68|3735.68|3781.16|3743.16|3771.01|3733.01|283
1604150400000|2020-10-31 13:20:00|3773.87|3735.87|3776.73|3738.73|3779.67|3741.67|3773.87|3735.87|276
1604150700000|2020-10-31 13:25:00|3776.79|3738.79|3785.63|3747.63|3786.72|3748.72|3776.07|3738.07|275
1604151000000|2020-10-31 13:30:00|3785.61|3747.61|3779.74|3741.74|3785.79|3747.79|3777.77|3739.77|268
1604151300000|2020-10-31 13:35:00|3779.9|3741.9|3783.37|3745.37|3785.09|3747.09|3779.9|3741.9|264
1604151600000|2020-10-31 13:40:00|3783.41|3745.41|3787.5|3749.5|3789.78|3751.78|3783.39|3745.39|264
1604151900000|2020-10-31 13:45:00|3787.31|3749.31|3785.87|3747.87|3787.31|3749.31|3782.39|3744.39|264
1604152200000|2020-10-31 13:50:00|3785.85|3747.85|3782.8|3744.8|3786.34|3748.34|3782.8|3744.8|266
1604152500000|2020-10-31 13:55:00|3782.73|3744.73|3782.31|3744.31|3783.46|3745.46|3781.51|3743.51|253
1604152800000|2020-10-31 14:00:00|3782.3|3744.3|3777.24|3739.24|3782.33|3744.33|3776.62|3738.62|259
1604153100000|2020-10-31 14:05:00|3777.18|3739.18|3774.71|3736.71|3777.25|3739.25|3772.44|3734.44|265
1604153400000|2020-10-31 14:10:00|3774.72|3736.72|3780|3742|3780.52|3742.52|3774.67|3736.67|264
1604153700000|2020-10-31 14:15:00|3779.91|3741.91|3774.62|3736.62|3781.42|3743.42|3774.62|3736.62|265
1604154000000|2020-10-31 14:20:00|3774.63|3736.63|3766.55|3728.55|3774.64|3736.64|3766.53|3728.53|285
1604154300000|2020-10-31 14:25:00|3766.42|3728.42|3760.35|3722.35|3766.97|3728.97|3759.74|3721.74|275
1604154600000|2020-10-31 14:30:00|3760.29|3722.29|3760.72|3722.72|3763.04|3725.04|3759.23|3721.23|284
1604154900000|2020-10-31 14:35:00|3760.79|3722.79|3762.68|3724.68|3765.02|3727.02|3760.79|3722.79|277
1604155200000|2020-10-31 14:40:00|3762.7|3724.7|3762.14|3724.14|3763.93|3725.93|3761.33|3723.33|272
1604155500000|2020-10-31 14:45:00|3762.21|3724.21|3770.61|3732.61|3770.61|3732.61|3762.21|3724.21|275
1604155800000|2020-10-31 14:50:00|3770.53|3732.53|3764.71|3726.71|3771.4|3733.4|3764.66|3726.66|261
1604156100000|2020-10-31 14:55:00|3764.74|3726.74|3764.05|3726.05|3766.03|3728.03|3763.85|3725.85|260
1604156400000|2020-10-31 15:00:00|3763.94|3725.94|3760.93|3722.93|3763.97|3725.97|3758.33|3720.33|278
1604156700000|2020-10-31 15:05:00|3760.98|3722.98|3754.84|3716.84|3761.8|3723.8|3754.21|3716.21|274
1604157000000|2020-10-31 15:10:00|3754.83|3716.83|3751.8|3713.8|3755.16|3717.16|3750.45|3712.45|273
1604157300000|2020-10-31 15:15:00|3751.83|3713.83|3751.65|3713.65|3752.73|3714.73|3748.4|3710.4|275
1604157600000|2020-10-31 15:20:00|3751.74|3713.74|3757.46|3719.46|3758.83|3720.83|3751.74|3713.74|271
1604157900000|2020-10-31 15:25:00|3757.45|3719.45|3760.66|3722.66|3760.7|3722.7|3756.54|3718.54|257
1604158200000|2020-10-31 15:30:00|3760.64|3722.64|3760.44|3722.44|3760.66|3722.66|3758.61|3720.61|277
1604158500000|2020-10-31 15:35:00|3760.59|3722.59|3764.82|3726.82|3764.97|3726.97|3760.59|3722.59|263
1604158800000|2020-10-31 15:40:00|3764.79|3726.79|3760.63|3722.63|3764.82|3726.82|3759.01|3721.01|267
1604159100000|2020-10-31 15:45:00|3760.71|3722.71|3767.02|3729.02|3767.03|3729.03|3760.63|3722.63|258
1604159400000|2020-10-31 15:50:00|3767.08|3729.08|3769.83|3731.83|3770.85|3732.85|3767.08|3729.08|273
1604159700000|2020-10-31 15:55:00|3769.86|3731.86|3772.01|3734.01|3772.06|3734.06|3768.24|3730.24|278
1604160000000|2020-10-31 16:00:00|3771.99|3733.99|3774.7|3736.7|3780.21|3742.21|3771.85|3733.85|285
1604160300000|2020-10-31 16:05:00|3774.66|3736.66|3768.03|3730.03|3774.66|3736.66|3767.85|3729.85|276
1604160600000|2020-10-31 16:10:00|3768.05|3730.05|3768.91|3730.91|3770.04|3732.04|3768.05|3730.05|261
1604160900000|2020-10-31 16:15:00|3768.94|3730.94|3767.45|3729.45|3769.38|3731.38|3767.33|3729.33|268
1604161200000|2020-10-31 16:20:00|3767.42|3729.42|3767.2|3729.2|3767.72|3729.72|3765.86|3727.86|265
1604161500000|2020-10-31 16:25:00|3767.16|3729.16|3763.75|3725.75|3767.76|3729.76|3763.69|3725.69|264
1604161800000|2020-10-31 16:30:00|3763.68|3725.68|3761.76|3723.76|3763.68|3725.68|3759.45|3721.45|272
1604162100000|2020-10-31 16:35:00|3761.75|3723.75|3761.24|3723.24|3763.38|3725.38|3761.24|3723.24|259
1604162400000|2020-10-31 16:40:00|3761.23|3723.23|3759.79|3721.79|3761.24|3723.24|3758.43|3720.43|269
1604162700000|2020-10-31 16:45:00|3759.81|3721.81|3766|3728|3766.36|3728.36|3759.78|3721.78|259
1604163000000|2020-10-31 16:50:00|3765.97|3727.97|3763.3|3725.3|3766.19|3728.19|3763.24|3725.24|247
1604163300000|2020-10-31 16:55:00|3763.29|3725.29|3763.71|3725.71|3763.74|3725.74|3761.33|3723.33|263
1604163600000|2020-10-31 17:00:00|3763.76|3725.76|3762.26|3724.26|3764.77|3726.77|3761.8|3723.8|259
1604163900000|2020-10-31 17:05:00|3762.2|3724.2|3751.87|3713.87|3762.2|3724.2|3751.76|3713.76|272
1604164200000|2020-10-31 17:10:00|3751.82|3713.82|3758.46|3720.46|3758.68|3720.68|3751.69|3713.69|277
1604164500000|2020-10-31 17:15:00|3758.44|3720.44|3755.39|3717.39|3758.6|3720.6|3748.83|3710.83|283
1604164800000|2020-10-31 17:20:00|3755.42|3717.42|3749.21|3711.21|3756.27|3718.27|3748.86|3710.86|273
1604165100000|2020-10-31 17:25:00|3749.13|3711.13|3747.11|3709.11|3749.73|3711.73|3746.26|3708.26|278
1604165400000|2020-10-31 17:30:00|3747.13|3709.13|3752.62|3714.62|3753.37|3715.37|3743.76|3705.76|269
1604165700000|2020-10-31 17:35:00|3752.64|3714.64|3752.33|3714.33|3753.82|3715.82|3752.09|3714.09|276
1604166000000|2020-10-31 17:40:00|3752.3|3714.3|3753.8|3715.8|3755.07|3717.07|3752.3|3714.3|266
1604166300000|2020-10-31 17:45:00|3753.83|3715.83|3754.3|3716.3|3754.72|3716.72|3752.27|3714.27|252
1604166600000|2020-10-31 17:50:00|3754.25|3716.25|3754.8|3716.8|3755.78|3717.78|3753.96|3715.96|264
1604166900000|2020-10-31 17:55:00|3754.77|3716.77|3750.8|3712.8|3754.86|3716.86|3750.07|3712.07|265
1604167200000|2020-10-31 18:00:00|3750.82|3712.82|3744.25|3706.25|3750.82|3712.82|3744.12|3706.12|265
1604167500000|2020-10-31 18:05:00|3744.3|3706.3|3736.72|3698.72|3744.3|3706.3|3733.91|3695.91|283
1604167800000|2020-10-31 18:10:00|3736.82|3698.82|3737.08|3699.08|3739.63|3701.63|3736.68|3698.68|266
1604168100000|2020-10-31 18:15:00|3737.1|3699.1|3740.21|3702.21|3741.9|3703.9|3736.43|3698.43|268
1604168400000|2020-10-31 18:20:00|3740.39|3702.39|3741.5|3703.5|3742.35|3704.35|3740.17|3702.17|271
1604168700000|2020-10-31 18:25:00|3741.52|3703.52|3740.63|3702.63|3741.54|3703.54|3736.61|3698.61|274
1604169000000|2020-10-31 18:30:00|3740.58|3702.58|3742.89|3704.89|3744.4|3706.4|3740.58|3702.58|258
1604169300000|2020-10-31 18:35:00|3742.78|3704.78|3745.96|3707.96|3746.15|3708.15|3742.11|3704.11|255
1604169600000|2020-10-31 18:40:00|3746.05|3708.05|3737.85|3699.85|3746.2|3708.2|3737.85|3699.85|265
1604169900000|2020-10-31 18:45:00|3737.86|3699.86|3736.38|3698.38|3738.18|3700.18|3736.22|3698.22|262
1604170200000|2020-10-31 18:50:00|3736.39|3698.39|3740.11|3702.11|3740.11|3702.11|3734.12|3696.12|271
1604170500000|2020-10-31 18:55:00|3740.15|3702.15|3735.22|3697.22|3740.79|3702.79|3734.99|3696.99|280
1604170800000|2020-10-31 19:00:00|3735.33|3697.33|3732.1|3694.1|3735.54|3697.54|3732.02|3694.02|265
1604171100000|2020-10-31 19:05:00|3732.27|3694.27|3732.01|3694.01|3732.38|3694.38|3729.84|3691.84|264
1604171400000|2020-10-31 19:10:00|3731.87|3693.87|3736.11|3698.11|3736.14|3698.14|3731.47|3693.47|275
1604171700000|2020-10-31 19:15:00|3736.13|3698.13|3741.34|3703.34|3741.34|3703.34|3736.09|3698.09|265
1604172000000|2020-10-31 19:20:00|3741.35|3703.35|3740.22|3702.22|3741.39|3703.39|3739.75|3701.75|269
1604172300000|2020-10-31 19:25:00|3740.26|3702.26|3744.4|3706.4|3746.49|3708.49|3740.26|3702.26|279
1604172600000|2020-10-31 19:30:00|3744.38|3706.38|3744.69|3706.69|3744.97|3706.97|3743.78|3705.78|257
1604172900000|2020-10-31 19:35:00|3744.65|3706.65|3743.85|3705.85|3745.65|3707.65|3742.11|3704.11|254
1604173200000|2020-10-31 19:40:00|3744.01|3706.01|3743.98|3705.98|3744.8|3706.8|3742.86|3704.86|262
1604173500000|2020-10-31 19:45:00|3744.03|3706.03|3745.21|3707.21|3745.21|3707.21|3742.26|3704.26|252
1604173800000|2020-10-31 19:50:00|3745.27|3707.27|3750.37|3712.37|3751.53|3713.53|3745.24|3707.24|250
1604174100000|2020-10-31 19:55:00|3750.35|3712.35|3743.7|3705.7|3750.35|3712.35|3743.33|3705.33|255
1604174400000|2020-10-31 20:00:00|3743.82|3705.82|3742.33|3704.33|3743.82|3705.82|3740.1|3702.1|277
1604174700000|2020-10-31 20:05:00|3742.32|3704.32|3749.66|3711.66|3749.97|3711.97|3742.19|3704.19|265
1604175000000|2020-10-31 20:10:00|3749.76|3711.76|3750.18|3712.18|3750.18|3712.18|3748.38|3710.38|273
1604175300000|2020-10-31 20:15:00|3750.31|3712.31|3747.29|3709.29|3752.2|3714.2|3746.59|3708.59|269
1604175600000|2020-10-31 20:20:00|3747.34|3709.34|3749.54|3711.54|3750.82|3712.82|3747.19|3709.19|268
1604175900000|2020-10-31 20:25:00|3749.26|3711.26|3753.68|3715.68|3753.68|3715.68|3749.03|3711.03|265
1604176200000|2020-10-31 20:30:00|3753.67|3715.67|3754.35|3716.35|3755.61|3717.61|3753.64|3715.64|258
1604176500000|2020-10-31 20:35:00|3754.3|3716.3|3754.99|3716.99|3755.03|3717.03|3753.18|3715.18|246
1604176800000|2020-10-31 20:40:00|3754.95|3716.95|3748.33|3710.33|3755|3717|3748.33|3710.33|268
1604177100000|2020-10-31 20:45:00|3748.31|3710.31|3754.74|3716.74|3754.74|3716.74|3747.09|3709.09|260
1604177400000|2020-10-31 20:50:00|3754.78|3716.78|3755.64|3717.64|3755.92|3717.92|3754.78|3716.78|258
1604177700000|2020-10-31 20:55:00|3755.62|3717.62|3759.44|3721.44|3759.44|3721.44|3755.46|3717.46|254
1604178000000|2020-10-31 21:00:00|3759.47|3721.47|3754.28|3716.28|3760.05|3722.05|3754.28|3716.28|262
1604178300000|2020-10-31 21:05:00|3754.33|3716.33|3754.42|3716.42|3758.2|3720.2|3752.5|3714.5|263
1604178600000|2020-10-31 21:10:00|3754.46|3716.46|3756.2|3718.2|3756.39|3718.39|3754.46|3716.46|262
1604178900000|2020-10-31 21:15:00|3756.14|3718.14|3753.92|3715.92|3756.18|3718.18|3753.86|3715.86|251
1604179200000|2020-10-31 21:20:00|3753.83|3715.83|3752.38|3714.38|3753.96|3715.96|3752.31|3714.31|236
1604179500000|2020-10-31 21:25:00|3752.25|3714.25|3750.29|3712.29|3752.25|3714.25|3749.44|3711.44|250
1604179800000|2020-10-31 21:30:00|3750.26|3712.26|3752.08|3714.08|3752.46|3714.46|3750.25|3712.25|257
1604180100000|2020-10-31 21:35:00|3752.04|3714.04|3749.44|3711.44|3752.5|3714.5|3749.4|3711.4|256
1604180400000|2020-10-31 21:40:00|3749.49|3711.49|3751.68|3713.68|3751.9|3713.9|3749.03|3711.03|257
1604180700000|2020-10-31 21:45:00|3751.76|3713.76|3753.44|3715.44|3753.44|3715.44|3751.76|3713.76|249
1604181000000|2020-10-31 21:50:00|3753.45|3715.45|3754.84|3716.84|3755.04|3717.04|3753.45|3715.45|259
1604181300000|2020-10-31 21:55:00|3754.89|3716.89|3753.34|3715.34|3755.27|3717.27|3753.34|3715.34|248
1604181600000|2020-10-31 22:00:00|3753.37|3715.37|3751.32|3713.32|3753.57|3715.57|3751.07|3713.07|267
1604181900000|2020-10-31 22:05:00|3751.29|3713.29|3753.2|3715.2|3753.21|3715.21|3750.92|3712.92|258
1604182200000|2020-10-31 22:10:00|3753.12|3715.12|3754.56|3716.56|3754.7|3716.7|3753.07|3715.07|253
1604182500000|2020-10-31 22:15:00|3754.58|3716.58|3760.86|3722.86|3760.86|3722.86|3754.48|3716.48|260
1604182800000|2020-10-31 22:20:00|3760.88|3722.88|3762.86|3724.86|3762.88|3724.88|3760.47|3722.47|261
1604183100000|2020-10-31 22:25:00|3762.87|3724.87|3760.78|3722.78|3763.24|3725.24|3759.84|3721.84|262
1604183400000|2020-10-31 22:30:00|3760.65|3722.65|3763.93|3725.93|3764.01|3726.01|3760.07|3722.07|264
1604183700000|2020-10-31 22:35:00|3763.92|3725.92|3763.43|3725.43|3766.54|3728.54|3763.36|3725.36|253
1604184000000|2020-10-31 22:40:00|3763.37|3725.37|3765.42|3727.42|3765.47|3727.47|3763.11|3725.11|251
1604184300000|2020-10-31 22:45:00|3765.46|3727.46|3763.62|3725.62|3767.22|3729.22|3763.62|3725.62|254
1604184600000|2020-10-31 22:50:00|3763.59|3725.59|3765.72|3727.72|3765.77|3727.77|3762.86|3724.86|253
1604184900000|2020-10-31 22:55:00|3765.7|3727.7|3766.64|3728.64|3767.54|3729.54|3762.96|3724.96|259
1604185200000|2020-10-31 23:00:00|3766.68|3728.68|3758.31|3720.31|3766.76|3728.76|3758.31|3720.31|248
1604185500000|2020-10-31 23:05:00|3757.21|3719.21|3750.94|3712.94|3757.21|3719.21|3750.41|3712.41|270
1604185800000|2020-10-31 23:10:00|3751.08|3713.08|3745.31|3707.31|3751.08|3713.08|3744.16|3706.16|287
1604186100000|2020-10-31 23:15:00|3745.33|3707.33|3749.28|3711.28|3750.25|3712.25|3744.9|3706.9|278
1604186400000|2020-10-31 23:20:00|3749.36|3711.36|3744.86|3706.86|3750.31|3712.31|3744.34|3706.34|279
1604186700000|2020-10-31 23:25:00|3745.03|3707.03|3744.89|3706.89|3746.46|3708.46|3742.99|3704.99|262
1604187000000|2020-10-31 23:30:00|3744.91|3706.91|3743.98|3705.98|3745.97|3707.97|3743.14|3705.14|263
1604187300000|2020-10-31 23:35:00|3743.99|3705.99|3747.45|3709.45|3747.45|3709.45|3743.93|3705.93|259
1604187600000|2020-10-31 23:40:00|3747.48|3709.48|3747.92|3709.92|3747.97|3709.97|3745.5|3707.5|246
1604187900000|2020-10-31 23:45:00|3747.91|3709.91|3749.09|3711.09|3750.62|3712.62|3747.71|3709.71|248
1604188200000|2020-10-31 23:50:00|3749.11|3711.11|3746.75|3708.75|3749.9|3711.9|3745.98|3707.98|244
1604188500000|2020-10-31 23:55:00|3746.77|3708.77|3748.66|3710.66|3749.06|3711.06|3746.68|3708.68|245
1604188800000|2020-11-01 00:00:00|3748.6|3710.6|3754.57|3716.57|3754.57|3716.57|3733.34|3695.34|292
1604189100000|2020-11-01 00:05:00|3755.04|3717.04|3770.16|3732.16|3771.25|3733.25|3755.04|3717.04|287
1604189400000|2020-11-01 00:10:00|3770.11|3732.11|3768.58|3730.58|3771.72|3733.72|3766.97|3728.97|273
1604189700000|2020-11-01 00:15:00|3768.65|3730.65|3763.7|3725.7|3769.32|3731.32|3763.11|3725.11|275
1604190000000|2020-11-01 00:20:00|3763.69|3725.69|3766.79|3728.79|3767.15|3729.15|3763.47|3725.47|274
1604190300000|2020-11-01 00:25:00|3766.72|3728.72|3769.64|3731.64|3773.03|3735.03|3766.72|3728.72|266
1604190600000|2020-11-01 00:30:00|3769.56|3731.56|3754.69|3716.69|3771.65|3733.65|3752.89|3714.89|276
1604190900000|2020-11-01 00:35:00|3754.67|3716.67|3736.94|3698.94|3754.67|3716.67|3735.83|3697.83|293
1604191200000|2020-11-01 00:40:00|3736.93|3698.93|3737|3699|3737.21|3699.21|3729.34|3691.34|288
1604191500000|2020-11-01 00:45:00|3736.82|3698.82|3742.42|3704.42|3742.75|3704.75|3735.41|3697.41|276
1604191800000|2020-11-01 00:50:00|3742.4|3704.4|3740.17|3702.17|3744.3|3706.3|3740.17|3702.17|268
1604192100000|2020-11-01 00:55:00|3740.09|3702.09|3741.13|3703.13|3742.33|3704.33|3737.7|3699.7|260
1604192400000|2020-11-01 01:00:00|3741.12|3703.12|3743.64|3705.64|3743.78|3705.78|3739.61|3701.61|270
1604192700000|2020-11-01 01:05:00|3743.63|3705.63|3749.95|3711.95|3750.7|3712.7|3743.63|3705.63|266
1604193000000|2020-11-01 01:10:00|3749.98|3711.98|3749.69|3711.69|3750.08|3712.08|3747.12|3709.12|263
1604193300000|2020-11-01 01:15:00|3749.86|3711.86|3752.97|3714.97|3753.1|3715.1|3749.86|3711.86|263
1604193600000|2020-11-01 01:20:00|3752.99|3714.99|3755.99|3717.99|3758.69|3720.69|3752.99|3714.99|267
1604193900000|2020-11-01 01:25:00|3756|3718|3750.53|3712.53|3756|3718|3750.53|3712.53|278
1604194200000|2020-11-01 01:30:00|3750.62|3712.62|3750.65|3712.65|3754.34|3716.34|3750.44|3712.44|259
1604194500000|2020-11-01 01:35:00|3750.68|3712.68|3746.42|3708.42|3751.11|3713.11|3746.24|3708.24|278
1604194800000|2020-11-01 01:40:00|3746.41|3708.41|3748.35|3710.35|3748.58|3710.58|3745.97|3707.97|240
1604195100000|2020-11-01 01:45:00|3748.48|3710.48|3754.3|3716.3|3754.39|3716.39|3748.48|3710.48|251
1604195400000|2020-11-01 01:50:00|3754.46|3716.46|3750.17|3712.17|3755.8|3717.8|3750.17|3712.17|256
1604195700000|2020-11-01 01:55:00|3750.18|3712.18|3751.51|3713.51|3752.5|3714.5|3750.16|3712.16|248
1604196000000|2020-11-01 02:00:00|3751.48|3713.48|3753.94|3715.94|3754.23|3716.23|3751.34|3713.34|254
1604196300000|2020-11-01 02:05:00|3753.91|3715.91|3756.17|3718.17|3756.23|3718.23|3753.14|3715.14|248
1604196600000|2020-11-01 02:10:00|3756.16|3718.16|3754.2|3716.2|3756.37|3718.37|3754.18|3716.18|243
1604196900000|2020-11-01 02:15:00|3754.18|3716.18|3751.04|3713.04|3754.59|3716.59|3749.03|3711.03|258
1604197200000|2020-11-01 02:20:00|3751.02|3713.02|3749.95|3711.95|3751.11|3713.11|3747.92|3709.92|244
1604197500000|2020-11-01 02:25:00|3749.97|3711.97|3751.92|3713.92|3752.01|3714.01|3749.14|3711.14|251
1604197800000|2020-11-01 02:30:00|3751.95|3713.95|3751.51|3713.51|3752.6|3714.6|3751.45|3713.45|246
1604198100000|2020-11-01 02:35:00|3751.53|3713.53|3743.41|3705.41|3751.56|3713.56|3743.22|3705.22|261
1604198400000|2020-11-01 02:40:00|3743.42|3705.42|3744.72|3706.72|3745.53|3707.53|3742.42|3704.42|253
1604198700000|2020-11-01 02:45:00|3744.75|3706.75|3740.11|3702.11|3744.78|3706.78|3740.08|3702.08|264
1604199000000|2020-11-01 02:50:00|3740.1|3702.1|3738.18|3700.18|3740.16|3702.16|3738.11|3700.11|250
1604199300000|2020-11-01 02:55:00|3738.16|3700.16|3737.92|3699.92|3739.58|3701.58|3735.73|3697.73|262
1604199600000|2020-11-01 03:00:00|3737.83|3699.83|3739.79|3701.79|3739.79|3701.79|3734.32|3696.32|270
1604199900000|2020-11-01 03:05:00|3739.8|3701.8|3738.6|3700.6|3741.85|3703.85|3738.56|3700.56|257
1604200200000|2020-11-01 03:10:00|3738.58|3700.58|3734.99|3696.99|3739.17|3701.17|3734.99|3696.99|257
1604200500000|2020-11-01 03:15:00|3734.91|3696.91|3737.13|3699.13|3738.68|3700.68|3734.5|3696.5|263
1604200800000|2020-11-01 03:20:00|3737.12|3699.12|3733.81|3695.81|3737.12|3699.12|3733.52|3695.52|261
1604201100000|2020-11-01 03:25:00|3733.83|3695.83|3732.03|3694.03|3735.36|3697.36|3732.03|3694.03|263
1604201400000|2020-11-01 03:30:00|3732.02|3694.02|3734.42|3696.42|3734.42|3696.42|3731.02|3693.02|258
1604201700000|2020-11-01 03:35:00|3734.43|3696.43|3739.07|3701.07|3739.39|3701.39|3734.42|3696.42|255
1604202000000|2020-11-01 03:40:00|3739.09|3701.09|3731.27|3693.27|3739.11|3701.11|3731.27|3693.27|258
1604202300000|2020-11-01 03:45:00|3731.25|3693.25|3725.76|3687.76|3731.25|3693.25|3724.03|3686.03|268
1604202600000|2020-11-01 03:50:00|3725.75|3687.75|3733.2|3695.2|3734.12|3696.12|3725.74|3687.74|276
1604202900000|2020-11-01 03:55:00|3733.22|3695.22|3732.48|3694.48|3734.89|3696.89|3732.48|3694.48|252
1604203200000|2020-11-01 04:00:00|3732.45|3694.45|3731.77|3693.77|3732.94|3694.94|3731.27|3693.27|250
1604203500000|2020-11-01 04:05:00|3731.78|3693.78|3722.36|3684.36|3731.78|3693.78|3722.36|3684.36|266
1604203800000|2020-11-01 04:10:00|3722.35|3684.35|3720.16|3682.16|3722.35|3684.35|3718.48|3680.48|278
1604204100000|2020-11-01 04:15:00|3720.26|3682.26|3717.48|3679.48|3720.6|3682.6|3714.68|3676.68|284
1604204400000|2020-11-01 04:20:00|3717.52|3679.52|3721.99|3683.99|3722.01|3684.01|3717.52|3679.52|254
1604204700000|2020-11-01 04:25:00|3722.03|3684.03|3722.96|3684.96|3723.43|3685.43|3720.74|3682.74|261
1604205000000|2020-11-01 04:30:00|3722.94|3684.94|3724.78|3686.78|3725.07|3687.07|3722.22|3684.22|245
1604205300000|2020-11-01 04:35:00|3724.8|3686.8|3723.84|3685.84|3725.2|3687.2|3723.68|3685.68|236
1604205600000|2020-11-01 04:40:00|3723.77|3685.77|3724.14|3686.14|3724.79|3686.79|3723.56|3685.56|228
1604205900000|2020-11-01 04:45:00|3724.16|3686.16|3729.68|3691.68|3729.74|3691.74|3723.56|3685.56|247
1604206200000|2020-11-01 04:50:00|3729.72|3691.72|3727.38|3689.38|3730.08|3692.08|3727.08|3689.08|246
1604206500000|2020-11-01 04:55:00|3727.36|3689.36|3727.48|3689.48|3729.22|3691.22|3726.97|3688.97|234
1604206800000|2020-11-01 05:00:00|3727.47|3689.47|3721.48|3683.48|3727.52|3689.52|3721.42|3683.42|243
1604207100000|2020-11-01 05:05:00|3721.54|3683.54|3730.53|3692.53|3730.89|3692.89|3721.27|3683.27|257
1604207400000|2020-11-01 05:10:00|3730.45|3692.45|3733.57|3695.57|3733.79|3695.79|3730.2|3692.2|248
1604207700000|2020-11-01 05:15:00|3733.58|3695.58|3733.15|3695.15|3733.94|3695.94|3731.71|3693.71|251
1604208000000|2020-11-01 05:20:00|3733.12|3695.12|3733.14|3695.14|3735.82|3697.82|3733.12|3695.12|260
1604208300000|2020-11-01 05:25:00|3733.08|3695.08|3738.94|3700.94|3738.94|3700.94|3732.84|3694.84|260
1604208600000|2020-11-01 05:30:00|3739.1|3701.1|3735.71|3697.71|3742.58|3704.58|3735.71|3697.71|262
1604208900000|2020-11-01 05:35:00|3735.69|3697.69|3735.8|3697.8|3737.32|3699.32|3735.55|3697.55|249
1604209200000|2020-11-01 05:40:00|3735.76|3697.76|3736.25|3698.25|3736.52|3698.52|3735.45|3697.45|224
1604209500000|2020-11-01 05:45:00|3736.2|3698.2|3730.17|3692.17|3736.42|3698.42|3729.1|3691.1|244
1604209800000|2020-11-01 05:50:00|3730.19|3692.19|3730.29|3692.29|3731.02|3693.02|3728.63|3690.63|256
1604210100000|2020-11-01 05:55:00|3730.23|3692.23|3727.77|3689.77|3730.59|3692.59|3727.71|3689.71|237
1604210400000|2020-11-01 06:00:00|3727.8|3689.8|3728.99|3690.99|3733.56|3695.56|3727.35|3689.35|260
1604210700000|2020-11-01 06:05:00|3729.01|3691.01|3725.98|3687.98|3729.63|3691.63|3725.98|3687.98|264
1604211000000|2020-11-01 06:10:00|3725.99|3687.99|3726.66|3688.66|3727.75|3689.75|3725.76|3687.76|273
1604211300000|2020-11-01 06:15:00|3726.68|3688.68|3723.68|3685.68|3728.8|3690.8|3723.29|3685.29|265
1604211600000|2020-11-01 06:20:00|3723.71|3685.71|3727.18|3689.18|3727.76|3689.76|3723.7|3685.7|262
1604211900000|2020-11-01 06:25:00|3727.19|3689.19|3729.84|3691.84|3729.84|3691.84|3726.52|3688.52|265
1604212200000|2020-11-01 06:30:00|3729.83|3691.83|3728.95|3690.95|3730.89|3692.89|3728.44|3690.44|241
1604212500000|2020-11-01 06:35:00|3728.97|3690.97|3736.78|3698.78|3737.1|3699.1|3728.97|3690.97|264
1604212800000|2020-11-01 06:40:00|3736.79|3698.79|3736.27|3698.27|3736.79|3698.79|3735.06|3697.06|253
1604213100000|2020-11-01 06:45:00|3736.25|3698.25|3737.32|3699.32|3738.47|3700.47|3736.25|3698.25|262
1604213400000|2020-11-01 06:50:00|3737.4|3699.4|3739.36|3701.36|3739.54|3701.54|3736.97|3698.97|238
1604213700000|2020-11-01 06:55:00|3739.38|3701.38|3735.14|3697.14|3739.54|3701.54|3735.03|3697.03|239
1604214000000|2020-11-01 07:00:00|3735.19|3697.19|3740.66|3702.66|3740.84|3702.84|3734.34|3696.34|264
1604214300000|2020-11-01 07:05:00|3740.61|3702.61|3741.62|3703.62|3741.63|3703.63|3738.66|3700.66|262
1604214600000|2020-11-01 07:10:00|3741.58|3703.58|3742.69|3704.69|3744.53|3706.53|3741.54|3703.54|244
1604214900000|2020-11-01 07:15:00|3742.68|3704.68|3742.07|3704.07|3742.73|3704.73|3741.39|3703.39|260
1604215200000|2020-11-01 07:20:00|3742.02|3704.02|3741.62|3703.62|3742.62|3704.62|3741.35|3703.35|220
1604215500000|2020-11-01 07:25:00|3741.66|3703.66|3739.98|3701.98|3742.73|3704.73|3739.75|3701.75|232
1604215800000|2020-11-01 07:30:00|3739.97|3701.97|3737.85|3699.85|3740.67|3702.67|3737.83|3699.83|254
1604216100000|2020-11-01 07:35:00|3737.83|3699.83|3740.38|3702.38|3741.18|3703.18|3737.83|3699.83|249
1604216400000|2020-11-01 07:40:00|3740.42|3702.42|3743.27|3705.27|3743.42|3705.42|3739.35|3701.35|233
1604216700000|2020-11-01 07:45:00|3743.46|3705.46|3750.83|3712.83|3750.83|3712.83|3743.3|3705.3|267
1604217000000|2020-11-01 07:50:00|3750.8|3712.8|3752.4|3714.4|3752.7|3714.7|3750.78|3712.78|256
1604217300000|2020-11-01 07:55:00|3752.39|3714.39|3753.61|3715.61|3754.51|3716.51|3751.27|3713.27|259
1604217600000|2020-11-01 08:00:00|3753.59|3715.59|3751.35|3713.35|3754.02|3716.02|3750.93|3712.93|259
1604217900000|2020-11-01 08:05:00|3751.29|3713.29|3749.5|3711.5|3755.85|3717.85|3749.5|3711.5|262
1604218200000|2020-11-01 08:10:00|3749.54|3711.54|3746.52|3708.52|3751.64|3713.64|3746.52|3708.52|278
1604218500000|2020-11-01 08:15:00|3746.54|3708.54|3745.12|3707.12|3747.25|3709.25|3744.88|3706.88|259
1604218800000|2020-11-01 08:20:00|3745.11|3707.11|3745.54|3707.54|3745.69|3707.69|3743.98|3705.98|226
1604219100000|2020-11-01 08:25:00|3745.46|3707.46|3741.77|3703.77|3745.46|3707.46|3741.29|3703.29|252
1604219400000|2020-11-01 08:30:00|3741.88|3703.88|3738.53|3700.53|3742.15|3704.15|3737.09|3699.09|243
1604219700000|2020-11-01 08:35:00|3738.64|3700.64|3741.17|3703.17|3741.86|3703.86|3738.63|3700.63|250
1604220000000|2020-11-01 08:40:00|3741.19|3703.19|3741.07|3703.07|3741.63|3703.63|3740.46|3702.46|238
1604220300000|2020-11-01 08:45:00|3741.1|3703.1|3738.95|3700.95|3741.27|3703.27|3738.84|3700.84|241
1604220600000|2020-11-01 08:50:00|3738.96|3700.96|3736.2|3698.2|3739.1|3701.1|3735.66|3697.66|245
1604220900000|2020-11-01 08:55:00|3736.25|3698.25|3738.75|3700.75|3738.75|3700.75|3736.16|3698.16|239
1604221200000|2020-11-01 09:00:00|3738.67|3700.67|3737.72|3699.72|3741|3703|3737.72|3699.72|251
1604221500000|2020-11-01 09:05:00|3737.63|3699.63|3728.59|3690.59|3737.63|3699.63|3728.59|3690.59|256
1604221800000|2020-11-01 09:10:00|3728.55|3690.55|3730.78|3692.78|3730.78|3692.78|3726.01|3688.01|254
1604222100000|2020-11-01 09:15:00|3730.62|3692.62|3726.93|3688.93|3730.72|3692.72|3726.88|3688.88|269
1604222400000|2020-11-01 09:20:00|3726.96|3688.96|3729.86|3691.86|3729.91|3691.91|3726.42|3688.42|246
1604222700000|2020-11-01 09:25:00|3729.87|3691.87|3729.47|3691.47|3729.88|3691.88|3728.41|3690.41|242
1604223000000|2020-11-01 09:30:00|3729.55|3691.55|3728.89|3690.89|3730.02|3692.02|3728.32|3690.32|247
1604223300000|2020-11-01 09:35:00|3728.9|3690.9|3732.53|3694.53|3732.76|3694.76|3728.85|3690.85|243
1604223600000|2020-11-01 09:40:00|3732.51|3694.51|3729.07|3691.07|3732.51|3694.51|3728.99|3690.99|253
1604223900000|2020-11-01 09:45:00|3729.22|3691.22|3724.77|3686.77|3729.38|3691.38|3723.92|3685.92|249
1604224200000|2020-11-01 09:50:00|3724.72|3686.72|3724.61|3686.61|3727.91|3689.91|3724.44|3686.44|266
1604224500000|2020-11-01 09:55:00|3724.58|3686.58|3721.35|3683.35|3726.39|3688.39|3720.83|3682.83|274
1604224800000|2020-11-01 10:00:00|3721.34|3683.34|3729.51|3691.51|3729.51|3691.51|3721.06|3683.06|279
1604225100000|2020-11-01 10:05:00|3729.48|3691.48|3729.9|3691.9|3731.17|3693.17|3729.46|3691.46|262
1604225400000|2020-11-01 10:10:00|3729.86|3691.86|3727.45|3689.45|3730.01|3692.01|3726.2|3688.2|258
1604225700000|2020-11-01 10:15:00|3727.53|3689.53|3726.72|3688.72|3727.53|3689.53|3725.93|3687.93|237
1604226000000|2020-11-01 10:20:00|3726.62|3688.62|3729.1|3691.1|3729.1|3691.1|3726.62|3688.62|266
1604226300000|2020-11-01 10:25:00|3729.07|3691.07|3729.92|3691.92|3730.56|3692.56|3729.07|3691.07|238
1604226600000|2020-11-01 10:30:00|3729.9|3691.9|3731.88|3693.88|3732.52|3694.52|3729.69|3691.69|246
1604226900000|2020-11-01 10:35:00|3731.99|3693.99|3735.04|3697.04|3735.04|3697.04|3729.69|3691.69|261
1604227200000|2020-11-01 10:40:00|3735.17|3697.17|3735.62|3697.62|3736.72|3698.72|3734.23|3696.23|252
1604227500000|2020-11-01 10:45:00|3735.58|3697.58|3736.89|3698.89|3737.16|3699.16|3733.35|3695.35|253
1604227800000|2020-11-01 10:50:00|3736.94|3698.94|3735.83|3697.83|3737.11|3699.11|3735.6|3697.6|256
1604228100000|2020-11-01 10:55:00|3735.81|3697.81|3734.19|3696.19|3735.82|3697.82|3734.12|3696.12|221
1604228400000|2020-11-01 11:00:00|3734.18|3696.18|3743.2|3705.2|3743.49|3705.49|3734.12|3696.12|263
1604228700000|2020-11-01 11:05:00|3743.17|3705.17|3745.9|3707.9|3745.92|3707.92|3741.42|3703.42|269
1604229000000|2020-11-01 11:10:00|3745.91|3707.91|3743.22|3705.22|3746.19|3708.19|3742.34|3704.34|259
1604229300000|2020-11-01 11:15:00|3743.26|3705.26|3744.68|3706.68|3746.42|3708.42|3743.25|3705.25|267
1604229600000|2020-11-01 11:20:00|3744.55|3706.55|3738.08|3700.08|3744.55|3706.55|3738.06|3700.06|265
1604229900000|2020-11-01 11:25:00|3737.98|3699.98|3729.59|3691.59|3737.98|3699.98|3729.51|3691.51|272
1604230200000|2020-11-01 11:30:00|3729.46|3691.46|3729.99|3691.99|3730.64|3692.64|3727.43|3689.43|261
1604230500000|2020-11-01 11:35:00|3729.96|3691.96|3727.56|3689.56|3731.32|3693.32|3726.9|3688.9|259
1604230800000|2020-11-01 11:40:00|3727.57|3689.57|3723.01|3685.01|3728.79|3690.79|3722.43|3684.43|259
1604231100000|2020-11-01 11:45:00|3723.04|3685.04|3720.73|3682.73|3723.43|3685.43|3715.63|3677.63|281
1604231400000|2020-11-01 11:50:00|3720.65|3682.65|3717.73|3679.73|3720.84|3682.84|3716.46|3678.46|266
1604231700000|2020-11-01 11:55:00|3717.72|3679.72|3725.43|3687.43|3725.43|3687.43|3717.72|3679.72|264
1604232000000|2020-11-01 12:00:00|3725.45|3687.45|3724.04|3686.04|3729.14|3691.14|3724.04|3686.04|272
1604232300000|2020-11-01 12:05:00|3724.06|3686.06|3720.78|3682.78|3724.31|3686.31|3720.34|3682.34|256
1604232600000|2020-11-01 12:10:00|3720.76|3682.76|3724.95|3686.95|3724.96|3686.96|3717.96|3679.96|264
1604232900000|2020-11-01 12:15:00|3725.03|3687.03|3724.87|3686.87|3728.38|3690.38|3724.77|3686.77|264
1604233200000|2020-11-01 12:20:00|3724.89|3686.89|3728.54|3690.54|3728.54|3690.54|3722.92|3684.92|257
1604233500000|2020-11-01 12:25:00|3728.45|3690.45|3729.44|3691.44|3730.51|3692.51|3728.45|3690.45|242
1604233800000|2020-11-01 12:30:00|3729.52|3691.52|3735.98|3697.98|3736.13|3698.13|3729.09|3691.09|279
1604234100000|2020-11-01 12:35:00|3735.97|3697.97|3733.6|3695.6|3736.02|3698.02|3733.4|3695.4|239
1604234400000|2020-11-01 12:40:00|3733.63|3695.63|3723.28|3685.28|3733.71|3695.71|3723.28|3685.28|251
1604234700000|2020-11-01 12:45:00|3723.25|3685.25|3720.44|3682.44|3723.37|3685.37|3718.24|3680.24|269
1604235000000|2020-11-01 12:50:00|3720.5|3682.5|3724.61|3686.61|3725.68|3687.68|3720.41|3682.41|250
1604235300000|2020-11-01 12:55:00|3724.63|3686.63|3734.17|3696.17|3734.72|3696.72|3724.63|3686.63|276
1604235600000|2020-11-01 13:00:00|3734.18|3696.18|3729.55|3691.55|3735.35|3697.35|3729.1|3691.1|273
1604235900000|2020-11-01 13:05:00|3729.49|3691.49|3733.83|3695.83|3736.34|3698.34|3729.49|3691.49|270
1604236200000|2020-11-01 13:10:00|3733.84|3695.84|3732.37|3694.37|3733.93|3695.93|3731.72|3693.72|269
1604236500000|2020-11-01 13:15:00|3732.4|3694.4|3729|3691|3732.58|3694.58|3728.63|3690.63|271
1604236800000|2020-11-01 13:20:00|3728.95|3690.95|3730.69|3692.69|3731.45|3693.45|3728.86|3690.86|268
1604237100000|2020-11-01 13:25:00|3730.7|3692.7|3730.8|3692.8|3731.11|3693.11|3727.44|3689.44|251
1604237400000|2020-11-01 13:30:00|3730.78|3692.78|3725.67|3687.67|3730.78|3692.78|3724.87|3686.87|273
1604237700000|2020-11-01 13:35:00|3725.72|3687.72|3727.7|3689.7|3728.14|3690.14|3724.93|3686.93|258
1604238000000|2020-11-01 13:40:00|3727.69|3689.69|3728.42|3690.42|3729.04|3691.04|3727.48|3689.48|253
1604238300000|2020-11-01 13:45:00|3728.4|3690.4|3733.67|3695.67|3733.86|3695.86|3728.39|3690.39|269
1604238600000|2020-11-01 13:50:00|3733.68|3695.68|3737.44|3699.44|3737.44|3699.44|3733.19|3695.19|259
1604238900000|2020-11-01 13:55:00|3737.39|3699.39|3734.6|3696.6|3737.54|3699.54|3733.75|3695.75|256
1604239200000|2020-11-01 14:00:00|3734.59|3696.59|3739.37|3701.37|3739.37|3701.37|3734.59|3696.59|268
1604239500000|2020-11-01 14:05:00|3739.42|3701.42|3742.44|3704.44|3743.26|3705.26|3739.41|3701.41|269
1604239800000|2020-11-01 14:10:00|3742.41|3704.41|3744.43|3706.43|3745.92|3707.92|3742.41|3704.41|270
1604240100000|2020-11-01 14:15:00|3744.47|3706.47|3739.26|3701.26|3744.47|3706.47|3739.26|3701.26|261
1604240400000|2020-11-01 14:20:00|3739.23|3701.23|3736.98|3698.98|3739.23|3701.23|3734.35|3696.35|261
1604240700000|2020-11-01 14:25:00|3737.01|3699.01|3733.82|3695.82|3737.01|3699.01|3733.82|3695.82|262
1604241000000|2020-11-01 14:30:00|3733.9|3695.9|3736.09|3698.09|3737.53|3699.53|3733.8|3695.8|261
1604241300000|2020-11-01 14:35:00|3736.08|3698.08|3738.17|3700.17|3738.19|3700.19|3736.05|3698.05|254
1604241600000|2020-11-01 14:40:00|3738.22|3700.22|3740.65|3702.65|3742.06|3704.06|3738.2|3700.2|264
1604241900000|2020-11-01 14:45:00|3740.57|3702.57|3734.01|3696.01|3740.63|3702.63|3734|3696|258
1604242200000|2020-11-01 14:50:00|3734.02|3696.02|3737.16|3699.16|3738.74|3700.74|3733.86|3695.86|271
1604242500000|2020-11-01 14:55:00|3737.17|3699.17|3739.29|3701.29|3739.32|3701.32|3734.75|3696.75|266
1604242800000|2020-11-01 15:00:00|3739.33|3701.33|3745.3|3707.3|3745.33|3707.33|3739.33|3701.33|267
1604243100000|2020-11-01 15:05:00|3745.37|3707.37|3753.15|3715.15|3753.34|3715.34|3745.21|3707.21|274
1604243400000|2020-11-01 15:10:00|3753.04|3715.04|3759.18|3721.18|3761.24|3723.24|3752.98|3714.98|278
1604243700000|2020-11-01 15:15:00|3759.11|3721.11|3755.84|3717.84|3760.7|3722.7|3754.63|3716.63|284
1604244000000|2020-11-01 15:20:00|3755.91|3717.91|3757.03|3719.03|3759.55|3721.55|3755.91|3717.91|266
1604244300000|2020-11-01 15:25:00|3757.07|3719.07|3760.77|3722.77|3761.38|3723.38|3756.93|3718.93|280
1604244600000|2020-11-01 15:30:00|3760.75|3722.75|3760.06|3722.06|3761.23|3723.23|3758.08|3720.08|257
1604244900000|2020-11-01 15:35:00|3760.11|3722.11|3758.13|3720.13|3760.15|3722.15|3756.86|3718.86|278
1604245200000|2020-11-01 15:40:00|3758.19|3720.19|3761.79|3723.79|3763.82|3725.82|3758.15|3720.15|273
1604245500000|2020-11-01 15:45:00|3761.82|3723.82|3758.57|3720.57|3763.54|3725.54|3758.57|3720.57|271
1604245800000|2020-11-01 15:50:00|3758.55|3720.55|3754.19|3716.19|3758.9|3720.9|3754.14|3716.14|269
1604246100000|2020-11-01 15:55:00|3754.06|3716.06|3752.68|3714.68|3756.34|3718.34|3751.87|3713.87|260
1604246400000|2020-11-01 16:00:00|3752.78|3714.78|3749.73|3711.73|3754.62|3716.62|3748.75|3710.75|285
1604246700000|2020-11-01 16:05:00|3749.88|3711.88|3750.27|3712.27|3752.73|3714.73|3749.88|3711.88|263
1604247000000|2020-11-01 16:10:00|3750.3|3712.3|3753.12|3715.12|3754.26|3716.26|3749.9|3711.9|271
1604247300000|2020-11-01 16:15:00|3753|3715|3757.88|3719.88|3757.88|3719.88|3753|3715|271
1604247600000|2020-11-01 16:20:00|3757.89|3719.89|3755.14|3717.14|3759.2|3721.2|3755.1|3717.1|258
1604247900000|2020-11-01 16:25:00|3755.07|3717.07|3744.74|3706.74|3755.07|3717.07|3744|3706|286
1604248200000|2020-11-01 16:30:00|3744.71|3706.71|3748.08|3710.08|3748.08|3710.08|3744.64|3706.64|265
1604248500000|2020-11-01 16:35:00|3748.19|3710.19|3746.34|3708.34|3748.51|3710.51|3745.26|3707.26|280
1604248800000|2020-11-01 16:40:00|3746.36|3708.36|3747.56|3709.56|3749.47|3711.47|3746.04|3708.04|269
1604249100000|2020-11-01 16:45:00|3747.58|3709.58|3751.09|3713.09|3751.09|3713.09|3747.33|3709.33|252
1604249400000|2020-11-01 16:50:00|3751.08|3713.08|3751.22|3713.22|3751.95|3713.95|3749.18|3711.18|263
1604249700000|2020-11-01 16:55:00|3751.17|3713.17|3750.99|3712.99|3751.55|3713.55|3749.23|3711.23|256
1604250000000|2020-11-01 17:00:00|3751|3713|3749.93|3711.93|3752.39|3714.39|3749.61|3711.61|256
1604250300000|2020-11-01 17:05:00|3749.94|3711.94|3746.4|3708.4|3750.04|3712.04|3746.4|3708.4|253
1604250600000|2020-11-01 17:10:00|3746.39|3708.39|3745.45|3707.45|3746.43|3708.43|3743.17|3705.17|262
1604250900000|2020-11-01 17:15:00|3745.41|3707.41|3750.02|3712.02|3750.07|3712.07|3745.35|3707.35|256
1604251200000|2020-11-01 17:20:00|3750.06|3712.06|3751.2|3713.2|3751.51|3713.51|3750.05|3712.05|252
1604251500000|2020-11-01 17:25:00|3751.25|3713.25|3747.47|3709.47|3751.25|3713.25|3747.17|3709.17|239
1604251800000|2020-11-01 17:30:00|3747.41|3709.41|3752.05|3714.05|3752.05|3714.05|3747.41|3709.41|260
1604252100000|2020-11-01 17:35:00|3752.01|3714.01|3752.78|3714.78|3753.19|3715.19|3752.01|3714.01|238
1604252400000|2020-11-01 17:40:00|3752.82|3714.82|3752.44|3714.44|3753.25|3715.25|3752.09|3714.09|226
1604252700000|2020-11-01 17:45:00|3752.42|3714.42|3756.14|3718.14|3756.24|3718.24|3752.42|3714.42|239
1604253000000|2020-11-01 17:50:00|3756.23|3718.23|3755.14|3717.14|3756.32|3718.32|3754.24|3716.24|255
1604253300000|2020-11-01 17:55:00|3755.23|3717.23|3752.45|3714.45|3755.91|3717.91|3752.45|3714.45|254
1604253600000|2020-11-01 18:00:00|3752.42|3714.42|3756.43|3718.43|3756.72|3718.72|3752.42|3714.42|254
1604253900000|2020-11-01 18:05:00|3756.44|3718.44|3753.22|3715.22|3756.44|3718.44|3751.52|3713.52|257
1604254200000|2020-11-01 18:10:00|3753.21|3715.21|3751.62|3713.62|3754.47|3716.47|3751.55|3713.55|239
1604254500000|2020-11-01 18:15:00|3751.63|3713.63|3750.42|3712.42|3751.72|3713.72|3750.3|3712.3|227
1604254800000|2020-11-01 18:20:00|3750.43|3712.43|3748.63|3710.63|3750.49|3712.49|3746.68|3708.68|248
1604255100000|2020-11-01 18:25:00|3748.6|3710.6|3750.54|3712.54|3750.57|3712.57|3748.09|3710.09|244
1604255400000|2020-11-01 18:30:00|3750.56|3712.56|3749.2|3711.2|3750.73|3712.73|3747.26|3709.26|244
1604255700000|2020-11-01 18:35:00|3749.29|3711.29|3754.15|3716.15|3754.39|3716.39|3749.28|3711.28|260
1604256000000|2020-11-01 18:40:00|3754.17|3716.17|3753.21|3715.21|3755.14|3717.14|3753.15|3715.15|252
1604256300000|2020-11-01 18:45:00|3753.24|3715.24|3753.04|3715.04|3753.26|3715.26|3752.01|3714.01|255
1604256600000|2020-11-01 18:50:00|3753.05|3715.05|3753.88|3715.88|3754.01|3716.01|3752.58|3714.58|234
1604256900000|2020-11-01 18:55:00|3753.93|3715.93|3749.6|3711.6|3754.32|3716.32|3749.38|3711.38|249
1604257200000|2020-11-01 19:00:00|3749.5|3711.5|3749.15|3711.15|3749.57|3711.57|3748.83|3710.83|252
1604257500000|2020-11-01 19:05:00|3749.17|3711.17|3751.87|3713.87|3751.87|3713.87|3748.97|3710.97|221
1604257800000|2020-11-01 19:10:00|3751.93|3713.93|3755.67|3717.67|3755.67|3717.67|3751.93|3713.93|255
1604258100000|2020-11-01 19:15:00|3755.62|3717.62|3755.03|3717.03|3755.74|3717.74|3754.39|3716.39|245
1604258400000|2020-11-01 19:20:00|3754.97|3716.97|3753.56|3715.56|3755.04|3717.04|3752.97|3714.97|242
1604258700000|2020-11-01 19:25:00|3753.55|3715.55|3755.98|3717.98|3755.98|3717.98|3753.43|3715.43|219
1604259000000|2020-11-01 19:30:00|3756.01|3718.01|3756.48|3718.48|3757.32|3719.32|3756.01|3718.01|227
1604259300000|2020-11-01 19:35:00|3756.49|3718.49|3753.59|3715.59|3756.56|3718.56|3753.31|3715.31|245
1604259600000|2020-11-01 19:40:00|3753.58|3715.58|3754.67|3716.67|3756.13|3718.13|3753.58|3715.58|230
1604259900000|2020-11-01 19:45:00|3754.64|3716.64|3752.04|3714.04|3754.64|3716.64|3751.96|3713.96|248
1604260200000|2020-11-01 19:50:00|3752|3714|3749.7|3711.7|3752.01|3714.01|3749.19|3711.19|249
1604260500000|2020-11-01 19:55:00|3749.68|3711.68|3749.2|3711.2|3749.98|3711.98|3748.21|3710.21|256
1604260800000|2020-11-01 20:00:00|3749.18|3711.18|3753.77|3715.77|3754.74|3716.74|3749.18|3711.18|258
1604261100000|2020-11-01 20:05:00|3753.76|3715.76|3756.82|3718.82|3756.91|3718.91|3753.72|3715.72|229
1604261400000|2020-11-01 20:10:00|3756.83|3718.83|3757.83|3719.83|3759.34|3721.34|3756.81|3718.81|267
1604261700000|2020-11-01 20:15:00|3757.84|3719.84|3762.35|3724.35|3762.35|3724.35|3757.57|3719.57|253
1604262000000|2020-11-01 20:20:00|3762.37|3724.37|3763.72|3725.72|3766|3728|3762.37|3724.37|267
1604262300000|2020-11-01 20:25:00|3763.73|3725.73|3765.93|3727.93|3766.15|3728.15|3763.57|3725.57|260
1604262600000|2020-11-01 20:30:00|3765.92|3727.92|3763.83|3725.83|3767.63|3729.63|3763.68|3725.68|253
1604262900000|2020-11-01 20:35:00|3763.56|3725.56|3764.49|3726.49|3765.64|3727.64|3763.41|3725.41|242
1604263200000|2020-11-01 20:40:00|3764.35|3726.35|3768.98|3730.98|3769.18|3731.18|3763.98|3725.98|254
1604263500000|2020-11-01 20:45:00|3768.96|3730.96|3768.87|3730.87|3775.62|3737.62|3766.23|3728.23|291
1604263800000|2020-11-01 20:50:00|3768.93|3730.93|3768.16|3730.16|3770.69|3732.69|3767|3729|262
1604264100000|2020-11-01 20:55:00|3768.2|3730.2|3770.16|3732.16|3772.44|3734.44|3767.85|3729.85|265
1604264400000|2020-11-01 21:00:00|3770.15|3732.15|3779.58|3741.58|3780.61|3742.61|3770.05|3732.05|274
1604264700000|2020-11-01 21:05:00|3779.54|3741.54|3780.05|3742.05|3781.5|3743.5|3776.32|3738.32|280
1604265000000|2020-11-01 21:10:00|3780.19|3742.19|3780.28|3742.28|3783.45|3745.45|3780.07|3742.07|273
1604265300000|2020-11-01 21:15:00|3780.23|3742.23|3784.06|3746.06|3785.46|3747.46|3780.22|3742.22|267
1604265600000|2020-11-01 21:20:00|3783.97|3745.97|3783.3|3745.3|3784.08|3746.08|3782.45|3744.45|272
1604265900000|2020-11-01 21:25:00|3783.34|3745.34|3781.6|3743.6|3784.35|3746.35|3778.21|3740.21|267
1604266200000|2020-11-01 21:30:00|3781.55|3743.55|3776.32|3738.32|3782.33|3744.33|3776.03|3738.03|260
1604266500000|2020-11-01 21:35:00|3776.35|3738.35|3772.91|3734.91|3776.67|3738.67|3769.6|3731.6|269
1604266800000|2020-11-01 21:40:00|3772.88|3734.88|3779.18|3741.18|3780.04|3742.04|3772.72|3734.72|288
1604267100000|2020-11-01 21:45:00|3779.21|3741.21|3777.18|3739.18|3780.62|3742.62|3776.78|3738.78|275
1604267400000|2020-11-01 21:50:00|3777.13|3739.13|3780.42|3742.42|3780.92|3742.92|3776.04|3738.04|268
1604267700000|2020-11-01 21:55:00|3780.39|3742.39|3781.32|3743.32|3781.32|3743.32|3778.64|3740.64|265
1604268000000|2020-11-01 22:00:00|3781.39|3743.39|3778.62|3740.62|3783.94|3745.94|3778.61|3740.61|267
1604268300000|2020-11-01 22:05:00|3778.14|3740.14|3776.48|3738.48|3779.32|3741.32|3773.36|3735.36|272
1604268600000|2020-11-01 22:10:00|3776.44|3738.44|3781.09|3743.09|3781.09|3743.09|3775.79|3737.79|271
1604268900000|2020-11-01 22:15:00|3781.05|3743.05|3780.61|3742.61|3782.06|3744.06|3779.69|3741.69|249
1604269200000|2020-11-01 22:20:00|3780.54|3742.54|3785.03|3747.03|3785.94|3747.94|3780.33|3742.33|264
1604269500000|2020-11-01 22:25:00|3785.01|3747.01|3782.52|3744.52|3785.97|3747.97|3782.52|3744.52|272
1604269800000|2020-11-01 22:30:00|3782.42|3744.42|3778.13|3740.13|3782.45|3744.45|3778.13|3740.13|271
1604270100000|2020-11-01 22:35:00|3778.11|3740.11|3778.91|3740.91|3778.99|3740.99|3774.77|3736.77|272
1604270400000|2020-11-01 22:40:00|3778.95|3740.95|3770.89|3732.89|3779.03|3741.03|3770.68|3732.68|280
1604270700000|2020-11-01 22:45:00|3770.88|3732.88|3761.12|3723.12|3771.17|3733.17|3756.93|3718.93|285
1604271000000|2020-11-01 22:50:00|3761.33|3723.33|3764.65|3726.65|3764.68|3726.68|3761.33|3723.33|279
1604271300000|2020-11-01 22:55:00|3764.59|3726.59|3766.92|3728.92|3770.12|3732.12|3764.48|3726.48|271
1604271600000|2020-11-01 23:00:00|3766.9|3728.9|3758.17|3720.17|3768.52|3730.52|3758.17|3720.17|280
1604271900000|2020-11-01 23:05:00|3758.01|3720.01|3761.96|3723.96|3765.89|3727.89|3753.04|3715.04|288
1604272200000|2020-11-01 23:10:00|3761.91|3723.91|3767.96|3729.96|3767.96|3729.96|3761.54|3723.54|279
1604272500000|2020-11-01 23:15:00|3768.11|3730.11|3768.6|3730.6|3770.04|3732.04|3766.21|3728.21|273
1604272800000|2020-11-01 23:20:00|3768.62|3730.62|3768.64|3730.64|3771.86|3733.86|3767.45|3729.45|274
1604273100000|2020-11-01 23:25:00|3768.73|3730.73|3768.65|3730.65|3769.23|3731.23|3767.54|3729.54|262
1604273400000|2020-11-01 23:30:00|3768.62|3730.62|3769.47|3731.47|3771.35|3733.35|3768.09|3730.09|273
1604273700000|2020-11-01 23:35:00|3769.39|3731.39|3770.19|3732.19|3770.91|3732.91|3768.92|3730.92|246
1604274000000|2020-11-01 23:40:00|3770.32|3732.32|3773.53|3735.53|3773.53|3735.53|3770.26|3732.26|252
1604274300000|2020-11-01 23:45:00|3773.51|3735.51|3769.05|3731.05|3774.55|3736.55|3768.6|3730.6|262
1604274600000|2020-11-01 23:50:00|3769.01|3731.01|3773.36|3735.36|3773.36|3735.36|3768|3730|269
1604274900000|2020-11-01 23:55:00|3773.4|3735.4|3779.03|3741.03|3779.35|3741.35|3773.32|3735.32|276
1604275200000|2020-11-02 00:00:00|3779.11|3741.11|3794.75|3756.75|3794.75|3756.75|3779.11|3741.11|287
1604275500000|2020-11-02 00:05:00|3794.77|3756.77|3797.86|3759.86|3800.95|3762.95|3794.77|3756.77|288
1604275800000|2020-11-02 00:10:00|3797.82|3759.82|3798.77|3760.77|3798.77|3760.77|3797.26|3759.26|271
1604276100000|2020-11-02 00:15:00|3798.87|3760.87|3804.94|3766.94|3806.39|3768.39|3798.85|3760.85|274
1604276400000|2020-11-02 00:20:00|3804.85|3766.85|3809.11|3771.11|3810.51|3772.51|3799.15|3761.15|282
1604276700000|2020-11-02 00:25:00|3809.06|3771.06|3806.28|3768.28|3810.32|3772.32|3803.81|3765.81|286
1604277000000|2020-11-02 00:30:00|3806.41|3768.41|3810.53|3772.53|3812.44|3774.44|3806.36|3768.36|279
1604277300000|2020-11-02 00:35:00|3810.43|3772.43|3813.86|3775.86|3813.86|3775.86|3808.04|3770.04|284
1604277600000|2020-11-02 00:40:00|3813.9|3775.9|3820.19|3782.19|3823.08|3785.08|3813.9|3775.9|289
1604277900000|2020-11-02 00:45:00|3820.16|3782.16|3817.67|3779.67|3821.63|3783.63|3812.19|3774.19|290
1604278200000|2020-11-02 00:50:00|3817.68|3779.68|3818.67|3780.67|3819.85|3781.85|3816.81|3778.81|278
1604278500000|2020-11-02 00:55:00|3818.58|3780.58|3818.05|3780.05|3819.97|3781.97|3815.25|3777.25|289
1604278800000|2020-11-02 01:00:00|3817.97|3779.97|3806.93|3768.93|3819.73|3781.73|3806.84|3768.84|288
1604279100000|2020-11-02 01:05:00|3807.03|3769.03|3808.77|3770.77|3810.24|3772.24|3806.77|3768.77|268
1604279400000|2020-11-02 01:10:00|3808.72|3770.72|3813.62|3775.62|3814.45|3776.45|3808.66|3770.66|254
1604279700000|2020-11-02 01:15:00|3813.63|3775.63|3814.48|3776.48|3816.72|3778.72|3813.54|3775.54|267
1604280000000|2020-11-02 01:20:00|3814.33|3776.33|3809.61|3771.61|3814.36|3776.36|3809.16|3771.16|265
1604280300000|2020-11-02 01:25:00|3809.62|3771.62|3810.44|3772.44|3812.16|3774.16|3809.12|3771.12|267
1604280600000|2020-11-02 01:30:00|3810.42|3772.42|3810.66|3772.66|3810.66|3772.66|3808.73|3770.73|267
1604280900000|2020-11-02 01:35:00|3810.57|3772.57|3816.92|3778.92|3816.95|3778.95|3809.96|3771.96|276
1604281200000|2020-11-02 01:40:00|3816.95|3778.95|3820.98|3782.98|3823.02|3785.02|3816.95|3778.95|277
1604281500000|2020-11-02 01:45:00|3820.96|3782.96|3815.47|3777.47|3822.84|3784.84|3814.71|3776.71|271
1604281800000|2020-11-02 01:50:00|3815.52|3777.52|3810.06|3772.06|3815.52|3777.52|3810.04|3772.04|253
1604282100000|2020-11-02 01:55:00|3810.04|3772.04|3813.65|3775.65|3814.21|3776.21|3809.25|3771.25|263
1604282400000|2020-11-02 02:00:00|3813.67|3775.67|3807.97|3769.97|3819.92|3781.92|3807.9|3769.9|285
1604282700000|2020-11-02 02:05:00|3807.98|3769.98|3797.14|3759.14|3808.12|3770.12|3797.14|3759.14|281
1604283000000|2020-11-02 02:10:00|3797.12|3759.12|3785.72|3747.72|3798.51|3760.51|3783.41|3745.41|284
1604283300000|2020-11-02 02:15:00|3785.82|3747.82|3791.59|3753.59|3797.69|3759.69|3785.82|3747.82|281
1604283600000|2020-11-02 02:20:00|3791.53|3753.53|3792.66|3754.66|3795.16|3757.16|3789.85|3751.85|270
1604283900000|2020-11-02 02:25:00|3792.68|3754.68|3795.91|3757.91|3799.32|3761.32|3791.38|3753.38|277
1604284200000|2020-11-02 02:30:00|3795.79|3757.79|3795.21|3757.21|3798.69|3760.69|3792.51|3754.51|283
1604284500000|2020-11-02 02:35:00|3795.1|3757.1|3796.45|3758.45|3798.17|3760.17|3793.28|3755.28|279
1604284800000|2020-11-02 02:40:00|3796.44|3758.44|3798.23|3760.23|3798.94|3760.94|3795.72|3757.72|273
1604285100000|2020-11-02 02:45:00|3798.24|3760.24|3799.62|3761.62|3801.55|3763.55|3796.09|3758.09|266
1604285400000|2020-11-02 02:50:00|3799.73|3761.73|3800.5|3762.5|3802.78|3764.78|3799.56|3761.56|273
1604285700000|2020-11-02 02:55:00|3800.53|3762.53|3797.54|3759.54|3800.66|3762.66|3796.87|3758.87|271
1604286000000|2020-11-02 03:00:00|3797.55|3759.55|3798.08|3760.08|3800.89|3762.89|3797.05|3759.05|273
1604286300000|2020-11-02 03:05:00|3798|3760|3793.44|3755.44|3798|3760|3791.87|3753.87|263
1604286600000|2020-11-02 03:10:00|3793.4|3755.4|3786.62|3748.62|3793.4|3755.4|3785.17|3747.17|274
1604286900000|2020-11-02 03:15:00|3786.64|3748.64|3778.12|3740.12|3787.9|3749.9|3776.47|3738.47|275
1604287200000|2020-11-02 03:20:00|3778.26|3740.26|3784.98|3746.98|3785.05|3747.05|3778.26|3740.26|262
1604287500000|2020-11-02 03:25:00|3784.87|3746.87|3784.14|3746.14|3786.73|3748.73|3783.68|3745.68|275
1604287800000|2020-11-02 03:30:00|3784.19|3746.19|3780.79|3742.79|3784.19|3746.19|3775.11|3737.11|274
1604288100000|2020-11-02 03:35:00|3781.14|3743.14|3782|3744|3785.52|3747.52|3781.14|3743.14|288
1604288400000|2020-11-02 03:40:00|3781.94|3743.94|3783.54|3745.54|3783.67|3745.67|3778.63|3740.63|270
1604288700000|2020-11-02 03:45:00|3783.52|3745.52|3781.89|3743.89|3783.55|3745.55|3780.55|3742.55|258
1604289000000|2020-11-02 03:50:00|3781.8|3743.8|3787.41|3749.41|3787.7|3749.7|3781.74|3743.74|276
1604289300000|2020-11-02 03:55:00|3787.42|3749.42|3782.5|3744.5|3787.48|3749.48|3782.4|3744.4|257
1604289600000|2020-11-02 04:00:00|3782.56|3744.56|3782.91|3744.91|3782.96|3744.96|3779.59|3741.59|260
1604289900000|2020-11-02 04:05:00|3782.86|3744.86|3789.31|3751.31|3789.38|3751.38|3782.47|3744.47|270
1604290200000|2020-11-02 04:10:00|3789.33|3751.33|3790.9|3752.9|3791.11|3753.11|3787.97|3749.97|244
1604290500000|2020-11-02 04:15:00|3790.87|3752.87|3789.83|3751.83|3791.14|3753.14|3789.19|3751.19|240
1604290800000|2020-11-02 04:20:00|3789.74|3751.74|3785.59|3747.59|3789.87|3751.87|3785.53|3747.53|264
1604291100000|2020-11-02 04:25:00|3785.62|3747.62|3778.79|3740.79|3785.62|3747.62|3778.2|3740.2|266
1604291400000|2020-11-02 04:30:00|3778.81|3740.81|3774.28|3736.28|3779.24|3741.24|3773.93|3735.93|273
1604291700000|2020-11-02 04:35:00|3774.29|3736.29|3770.5|3732.5|3774.32|3736.32|3768.19|3730.19|277
1604292000000|2020-11-02 04:40:00|3770.51|3732.51|3769.74|3731.74|3771.13|3733.13|3768.19|3730.19|273
1604292300000|2020-11-02 04:45:00|3769.73|3731.73|3771.58|3733.58|3775.66|3737.66|3769.3|3731.3|277
1604292600000|2020-11-02 04:50:00|3771.6|3733.6|3773.02|3735.02|3773.06|3735.06|3771.11|3733.11|253
1604292900000|2020-11-02 04:55:00|3773.03|3735.03|3779.63|3741.63|3779.63|3741.63|3772.95|3734.95|261
1604293200000|2020-11-02 05:00:00|3779.67|3741.67|3774.04|3736.04|3779.67|3741.67|3772.25|3734.25|272
1604293500000|2020-11-02 05:05:00|3774.06|3736.06|3778.14|3740.14|3778.72|3740.72|3774.06|3736.06|268
1604293800000|2020-11-02 05:10:00|3778|3740|3773.82|3735.82|3778|3740|3773.72|3735.72|261
1604294100000|2020-11-02 05:15:00|3773.85|3735.85|3770.6|3732.6|3773.91|3735.91|3768.96|3730.96|268
1604294400000|2020-11-02 05:20:00|3770.58|3732.58|3777.02|3739.02|3777.35|3739.35|3770.18|3732.18|264
1604294700000|2020-11-02 05:25:00|3777.24|3739.24|3781.13|3743.13|3781.88|3743.88|3777.24|3739.24|254
1604295000000|2020-11-02 05:30:00|3781.08|3743.08|3780.27|3742.27|3782.57|3744.57|3777.44|3739.44|263
1604295300000|2020-11-02 05:35:00|3780.3|3742.3|3779.15|3741.15|3780.81|3742.81|3776.66|3738.66|259
1604295600000|2020-11-02 05:40:00|3779.18|3741.18|3778.92|3740.92|3781.47|3743.47|3778.64|3740.64|264
1604295900000|2020-11-02 05:45:00|3778.84|3740.84|3780.72|3742.72|3781.12|3743.12|3778.79|3740.79|248
1604296200000|2020-11-02 05:50:00|3780.73|3742.73|3780.11|3742.11|3781.08|3743.08|3779.92|3741.92|214
1604296500000|2020-11-02 05:55:00|3780.07|3742.07|3777.2|3739.2|3780.07|3742.07|3777.2|3739.2|220
1604296800000|2020-11-02 06:00:00|3777.17|3739.17|3782.22|3744.22|3782.23|3744.23|3774.16|3736.16|264
1604297100000|2020-11-02 06:05:00|3782.21|3744.21|3782.86|3744.86|3782.86|3744.86|3781.77|3743.77|237
1604297400000|2020-11-02 06:10:00|3782.9|3744.9|3784.53|3746.53|3784.72|3746.72|3782.82|3744.82|245
1604297700000|2020-11-02 06:15:00|3784.54|3746.54|3788.07|3750.07|3788.13|3750.13|3784.46|3746.46|257
1604298000000|2020-11-02 06:20:00|3788.1|3750.1|3784.82|3746.82|3788.37|3750.37|3784.76|3746.76|250
1604298300000|2020-11-02 06:25:00|3784.83|3746.83|3785.85|3747.85|3785.99|3747.99|3783.69|3745.69|240
1604298600000|2020-11-02 06:30:00|3785.88|3747.88|3787.17|3749.17|3789.12|3751.12|3785.88|3747.88|246
1604298900000|2020-11-02 06:35:00|3787.18|3749.18|3789.55|3751.55|3789.99|3751.99|3786.28|3748.28|261
1604299200000|2020-11-02 06:40:00|3789.53|3751.53|3787.59|3749.59|3790.62|3752.62|3787.59|3749.59|260
1604299500000|2020-11-02 06:45:00|3787.65|3749.65|3786.19|3748.19|3787.87|3749.87|3786.19|3748.19|234
1604299800000|2020-11-02 06:50:00|3786.14|3748.14|3784.75|3746.75|3786.16|3748.16|3784.31|3746.31|256
1604300100000|2020-11-02 06:55:00|3784.76|3746.76|3786.39|3748.39|3786.39|3748.39|3784.09|3746.09|236
1604300400000|2020-11-02 07:00:00|3786.51|3748.51|3784.88|3746.88|3786.62|3748.62|3783.21|3745.21|249
1604300700000|2020-11-02 07:05:00|3785|3747|3787.41|3749.41|3788.03|3750.03|3785|3747|264
1604301000000|2020-11-02 07:10:00|3787.4|3749.4|3792.03|3754.03|3792.31|3754.31|3787.28|3749.28|253
1604301300000|2020-11-02 07:15:00|3791.98|3753.98|3795.87|3757.87|3796.2|3758.2|3791.84|3753.84|260
1604301600000|2020-11-02 07:20:00|3795.85|3757.85|3795.54|3757.54|3796.29|3758.29|3794.5|3756.5|261
1604301900000|2020-11-02 07:25:00|3795.44|3757.44|3796.32|3758.32|3797.67|3759.67|3795.07|3757.07|262
1604302200000|2020-11-02 07:30:00|3796.24|3758.24|3792.84|3754.84|3796.55|3758.55|3792.84|3754.84|253
1604302500000|2020-11-02 07:35:00|3792.9|3754.9|3791.02|3753.02|3792.9|3754.9|3790.47|3752.47|244
1604302800000|2020-11-02 07:40:00|3791.03|3753.03|3790.25|3752.25|3791.03|3753.03|3789.54|3751.54|237
1604303100000|2020-11-02 07:45:00|3790.21|3752.21|3792.19|3754.19|3792.19|3754.19|3789.97|3751.97|245
1604303400000|2020-11-02 07:50:00|3792.22|3754.22|3792.86|3754.86|3793.3|3755.3|3791.8|3753.8|239
1604303700000|2020-11-02 07:55:00|3792.8|3754.8|3793.09|3755.09|3793.09|3755.09|3790.61|3752.61|247
1604304000000|2020-11-02 08:00:00|3793.02|3755.02|3788.39|3750.39|3793.57|3755.57|3787.58|3749.58|269
1604304300000|2020-11-02 08:05:00|3788.45|3750.45|3788.84|3750.84|3789.34|3751.34|3787.11|3749.11|260
1604304600000|2020-11-02 08:10:00|3788.89|3750.89|3782.79|3744.79|3788.89|3750.89|3782.21|3744.21|264
1604304900000|2020-11-02 08:15:00|3782.8|3744.8|3779.9|3741.9|3783.03|3745.03|3779.75|3741.75|266
1604305200000|2020-11-02 08:20:00|3779.95|3741.95|3781.56|3743.56|3782.78|3744.78|3779.9|3741.9|254
1604305500000|2020-11-02 08:25:00|3781.57|3743.57|3752.54|3714.54|3781.61|3743.61|3752.06|3714.06|284
1604305800000|2020-11-02 08:30:00|3752.17|3714.17|3750.24|3712.24|3756.46|3718.46|3746.81|3708.81|295
1604306100000|2020-11-02 08:35:00|3749.8|3711.8|3723.44|3685.44|3749.8|3711.8|3717.4|3679.4|295
1604306400000|2020-11-02 08:40:00|3723.15|3685.15|3724.19|3686.19|3726.49|3688.49|3710.4|3672.4|294
1604306700000|2020-11-02 08:45:00|3723.97|3685.97|3707.41|3669.41|3724.09|3686.09|3707.41|3669.41|288
1604307000000|2020-11-02 08:50:00|3707.34|3669.34|3717.25|3679.25|3717.37|3679.37|3707.3|3669.3|284
1604307300000|2020-11-02 08:55:00|3717.13|3679.13|3691.81|3653.81|3717.13|3679.13|3691.81|3653.81|291
1604307600000|2020-11-02 09:00:00|3691.59|3653.59|3693.35|3655.35|3703.08|3665.08|3688.12|3650.12|286
1604307900000|2020-11-02 09:05:00|3693.29|3655.29|3705.45|3667.45|3705.52|3667.52|3692|3654|279
1604308200000|2020-11-02 09:10:00|3705.29|3667.29|3708.27|3670.27|3708.41|3670.41|3698.72|3660.72|278
1604308500000|2020-11-02 09:15:00|3708.29|3670.29|3706.65|3668.65|3708.29|3670.29|3703.16|3665.16|278
1604308800000|2020-11-02 09:20:00|3706.64|3668.64|3704.09|3666.09|3707.49|3669.49|3702.94|3664.94|278
1604309100000|2020-11-02 09:25:00|3704.01|3666.01|3703.44|3665.44|3706.23|3668.23|3702.96|3664.96|280
1604309400000|2020-11-02 09:30:00|3703.38|3665.38|3710.55|3672.55|3710.7|3672.7|3703.38|3665.38|268
1604309700000|2020-11-02 09:35:00|3710.54|3672.54|3717.33|3679.33|3717.41|3679.41|3710.14|3672.14|279
1604310000000|2020-11-02 09:40:00|3717.34|3679.34|3719.71|3681.71|3720.13|3682.13|3713.99|3675.99|271
1604310300000|2020-11-02 09:45:00|3719.65|3681.65|3718.14|3680.14|3719.71|3681.71|3714.79|3676.79|281
1604310600000|2020-11-02 09:50:00|3718.4|3680.4|3716.62|3678.62|3719.23|3681.23|3715.79|3677.79|276
1604310900000|2020-11-02 09:55:00|3716.57|3678.57|3719.08|3681.08|3720.43|3682.43|3714.33|3676.33|274
1604311200000|2020-11-02 10:00:00|3719.07|3681.07|3708.8|3670.8|3719.15|3681.15|3708.8|3670.8|282
1604311500000|2020-11-02 10:05:00|3708.95|3670.95|3706.24|3668.24|3710.51|3672.51|3706.09|3668.09|267
1604311800000|2020-11-02 10:10:00|3706.2|3668.2|3704.43|3666.43|3706.88|3668.88|3704.38|3666.38|253
1604312100000|2020-11-02 10:15:00|3704.4|3666.4|3700.86|3662.86|3704.4|3666.4|3693.01|3655.01|285
1604312400000|2020-11-02 10:20:00|3701.11|3663.11|3704.39|3666.39|3708.81|3670.81|3701.07|3663.07|274
1604312700000|2020-11-02 10:25:00|3704.35|3666.35|3705.87|3667.87|3707.42|3669.42|3700.74|3662.74|263
1604313000000|2020-11-02 10:30:00|3705.91|3667.91|3709.18|3671.18|3709.18|3671.18|3703.72|3665.72|259
1604313300000|2020-11-02 10:35:00|3709.3|3671.3|3701.38|3663.38|3710.32|3672.32|3700.6|3662.6|274
1604313600000|2020-11-02 10:40:00|3701.4|3663.4|3695.93|3657.93|3701.4|3663.4|3690.45|3652.45|281
1604313900000|2020-11-02 10:45:00|3695.98|3657.98|3701.97|3663.97|3702.44|3664.44|3695.98|3657.98|268
1604314200000|2020-11-02 10:50:00|3701.95|3663.95|3704.68|3666.68|3706.78|3668.78|3701.71|3663.71|270
1604314500000|2020-11-02 10:55:00|3704.65|3666.65|3689.89|3651.89|3707.23|3669.23|3689.89|3651.89|288
1604314800000|2020-11-02 11:00:00|3690|3652|3689.12|3651.12|3691.17|3653.17|3682.57|3644.57|292
1604315100000|2020-11-02 11:05:00|3689.2|3651.2|3696.34|3658.34|3698.94|3660.94|3689.2|3651.2|283
1604315400000|2020-11-02 11:10:00|3696.44|3658.44|3690.98|3652.98|3696.79|3658.79|3690.83|3652.83|283
1604315700000|2020-11-02 11:15:00|3690.96|3652.96|3693.73|3655.73|3693.73|3655.73|3689.5|3651.5|272
1604316000000|2020-11-02 11:20:00|3693.68|3655.68|3678.52|3640.52|3693.95|3655.95|3676.63|3638.63|287
1604316300000|2020-11-02 11:25:00|3678.3|3640.3|3683.8|3645.8|3683.8|3645.8|3670.94|3632.94|292
1604316600000|2020-11-02 11:30:00|3684.14|3646.14|3695.6|3657.6|3696.07|3658.07|3684.07|3646.07|287
1604316900000|2020-11-02 11:35:00|3695.55|3657.55|3696.21|3658.21|3696.98|3658.98|3692.69|3654.69|276
1604317200000|2020-11-02 11:40:00|3696.23|3658.23|3686.17|3648.17|3696.23|3658.23|3686.17|3648.17|274
1604317500000|2020-11-02 11:45:00|3686.02|3648.02|3695.04|3657.04|3697.15|3659.15|3684.69|3646.69|278
1604317800000|2020-11-02 11:50:00|3695.09|3657.09|3690.8|3652.8|3696.3|3658.3|3690.63|3652.63|277
1604318100000|2020-11-02 11:55:00|3690.69|3652.69|3688.04|3650.04|3692.12|3654.12|3684.73|3646.73|287
1604318400000|2020-11-02 12:00:00|3688.1|3650.1|3684.29|3646.29|3688.24|3650.24|3675.24|3637.24|289
1604318700000|2020-11-02 12:05:00|3684.53|3646.53|3675.03|3637.03|3685.1|3647.1|3674.91|3636.91|284
1604319000000|2020-11-02 12:10:00|3675.04|3637.04|3674.08|3636.08|3675.1|3637.1|3669.75|3631.75|291
1604319300000|2020-11-02 12:15:00|3674.03|3636.03|3686.91|3648.91|3687.36|3649.36|3672.02|3634.02|288
1604319600000|2020-11-02 12:20:00|3686.94|3648.94|3682.52|3644.52|3687.04|3649.04|3682.51|3644.51|286
1604319900000|2020-11-02 12:25:00|3682.55|3644.55|3686.09|3648.09|3686.46|3648.46|3681.56|3643.56|282
1604320200000|2020-11-02 12:30:00|3686.1|3648.1|3679.64|3641.64|3686.37|3648.37|3679.64|3641.64|275
1604320500000|2020-11-02 12:35:00|3679.51|3641.51|3657.8|3619.8|3679.51|3641.51|3657.52|3619.52|289
1604320800000|2020-11-02 12:40:00|3657.58|3619.58|3646.43|3608.43|3657.58|3619.58|3644.24|3606.24|299
1604321100000|2020-11-02 12:45:00|3646.45|3608.45|3645.72|3607.72|3646.45|3608.45|3628.15|3590.15|296
1604321400000|2020-11-02 12:50:00|3645.93|3607.93|3653.26|3615.26|3654.51|3616.51|3645.58|3607.58|286
1604321700000|2020-11-02 12:55:00|3653.16|3615.16|3651.59|3613.59|3660.3|3622.3|3651.59|3613.59|292
1604322000000|2020-11-02 13:00:00|3651.55|3613.55|3658.25|3620.25|3658.25|3620.25|3646.39|3608.39|285
1604322300000|2020-11-02 13:05:00|3658.32|3620.32|3664.39|3626.39|3664.47|3626.47|3658.31|3620.31|281
1604322600000|2020-11-02 13:10:00|3664.55|3626.55|3663.91|3625.91|3664.95|3626.95|3660.89|3622.89|277
1604322900000|2020-11-02 13:15:00|3663.88|3625.88|3662.98|3624.98|3663.88|3625.88|3658.52|3620.52|288
1604323200000|2020-11-02 13:20:00|3662.96|3624.96|3664.07|3626.07|3666.78|3628.78|3662.96|3624.96|280
1604323500000|2020-11-02 13:25:00|3664.03|3626.03|3666.09|3628.09|3668.5|3630.5|3663.23|3625.23|272
1604323800000|2020-11-02 13:30:00|3666.15|3628.15|3674.8|3636.8|3675.33|3637.33|3665.39|3627.39|279
1604324100000|2020-11-02 13:35:00|3674.82|3636.82|3677.42|3639.42|3678.25|3640.25|3673.44|3635.44|281
1604324400000|2020-11-02 13:40:00|3677.43|3639.43|3681.47|3643.47|3681.85|3643.85|3676.12|3638.12|273
1604324700000|2020-11-02 13:45:00|3681.42|3643.42|3677.66|3639.66|3681.42|3643.42|3675.85|3637.85|290
1604325000000|2020-11-02 13:50:00|3677.65|3639.65|3678.06|3640.06|3678.75|3640.75|3675.49|3637.49|271
1604325300000|2020-11-02 13:55:00|3678.08|3640.08|3671.99|3633.99|3679.55|3641.55|3671.47|3633.47|276
1604325600000|2020-11-02 14:00:00|3671.95|3633.95|3667.34|3629.34|3672.16|3634.16|3663.8|3625.8|279
1604325900000|2020-11-02 14:05:00|3667.37|3629.37|3655.93|3617.93|3672.54|3634.54|3655.76|3617.76|282
1604326200000|2020-11-02 14:10:00|3656.09|3618.09|3648.21|3610.21|3657.1|3619.1|3648.2|3610.2|282
1604326500000|2020-11-02 14:15:00|3648.26|3610.26|3653.4|3615.4|3653.45|3615.45|3648.15|3610.15|281
1604326800000|2020-11-02 14:20:00|3653.34|3615.34|3663.8|3625.8|3663.8|3625.8|3653.31|3615.31|288
1604327100000|2020-11-02 14:25:00|3663.81|3625.81|3668.72|3630.72|3668.74|3630.74|3663.73|3625.73|283
1604327400000|2020-11-02 14:30:00|3668.75|3630.75|3678.23|3640.23|3678.65|3640.65|3667.45|3629.45|281
1604327700000|2020-11-02 14:35:00|3678.2|3640.2|3686.27|3648.27|3686.34|3648.34|3677.92|3639.92|287
1604328000000|2020-11-02 14:40:00|3686.31|3648.31|3683.38|3645.38|3686.38|3648.38|3683.02|3645.02|280
1604328300000|2020-11-02 14:45:00|3683.35|3645.35|3687.48|3649.48|3690.61|3652.61|3683.2|3645.2|291
1604328600000|2020-11-02 14:50:00|3687.52|3649.52|3686|3648|3688.94|3650.94|3685.26|3647.26|276
1604328900000|2020-11-02 14:55:00|3685.99|3647.99|3684.05|3646.05|3686|3648|3683.6|3645.6|263
1604329200000|2020-11-02 15:00:00|3684.12|3646.12|3682.27|3644.27|3686.41|3648.41|3680.61|3642.61|279
1604329500000|2020-11-02 15:05:00|3682.31|3644.31|3676.54|3638.54|3682.42|3644.42|3675.24|3637.24|286
1604329800000|2020-11-02 15:10:00|3676.6|3638.6|3679.35|3641.35|3681.04|3643.04|3676.45|3638.45|281
1604330100000|2020-11-02 15:15:00|3679.38|3641.38|3686.17|3648.17|3686.17|3648.17|3678.91|3640.91|279
1604330400000|2020-11-02 15:20:00|3686.21|3648.21|3683.29|3645.29|3686.39|3648.39|3680.42|3642.42|276
1604330700000|2020-11-02 15:25:00|3683.23|3645.23|3688.81|3650.81|3688.81|3650.81|3683.01|3645.01|273
1604331000000|2020-11-02 15:30:00|3688.89|3650.89|3691.11|3653.11|3691.11|3653.11|3683.19|3645.19|274
1604331300000|2020-11-02 15:35:00|3691.1|3653.1|3693.63|3655.63|3693.72|3655.72|3691.1|3653.1|287
1604331600000|2020-11-02 15:40:00|3693.75|3655.75|3693.94|3655.94|3694.96|3656.96|3691.16|3653.16|279
1604331900000|2020-11-02 15:45:00|3694.01|3656.01|3686.09|3648.09|3694.05|3656.05|3685.46|3647.46|278
1604332200000|2020-11-02 15:50:00|3686.17|3648.17|3686.52|3648.52|3687.94|3649.94|3684.84|3646.84|279
1604332500000|2020-11-02 15:55:00|3686.48|3648.48|3683.03|3645.03|3688.92|3650.92|3682.71|3644.71|272
1604332800000|2020-11-02 16:00:00|3682.93|3644.93|3686.07|3648.07|3687.11|3649.11|3675.75|3637.75|275
1604333100000|2020-11-02 16:05:00|3686.19|3648.19|3682.11|3644.11|3686.46|3648.46|3681.05|3643.05|277
1604333400000|2020-11-02 16:10:00|3682.04|3644.04|3682.69|3644.69|3683.84|3645.84|3680.21|3642.21|270
1604333700000|2020-11-02 16:15:00|3682.76|3644.76|3685.85|3647.85|3688.42|3650.42|3681.6|3643.6|283
1604334000000|2020-11-02 16:20:00|3685.93|3647.93|3685.01|3647.01|3686.35|3648.35|3683.82|3645.82|275
1604334300000|2020-11-02 16:25:00|3685.02|3647.02|3682.6|3644.6|3685.79|3647.79|3682.6|3644.6|281
1604334600000|2020-11-02 16:30:00|3682.68|3644.68|3680.76|3642.76|3684.11|3646.11|3680.76|3642.76|266
1604334900000|2020-11-02 16:35:00|3680.59|3642.59|3677.33|3639.33|3680.59|3642.59|3675.44|3637.44|266
1604335200000|2020-11-02 16:40:00|3677.36|3639.36|3678.37|3640.37|3680.74|3642.74|3677.28|3639.28|278
1604335500000|2020-11-02 16:45:00|3678.39|3640.39|3681.07|3643.07|3681.07|3643.07|3676.61|3638.61|266
1604335800000|2020-11-02 16:50:00|3681.18|3643.18|3678.12|3640.12|3681.31|3643.31|3678.01|3640.01|263
1604336100000|2020-11-02 16:55:00|3678.15|3640.15|3682.6|3644.6|3683.39|3645.39|3675.95|3637.95|274
1604336400000|2020-11-02 17:00:00|3682.59|3644.59|3677.87|3639.87|3682.65|3644.65|3677.59|3639.59|262
1604336700000|2020-11-02 17:05:00|3677.92|3639.92|3678.67|3640.67|3679.61|3641.61|3675.8|3637.8|260
1604337000000|2020-11-02 17:10:00|3678.59|3640.59|3679.74|3641.74|3679.93|3641.93|3677.5|3639.5|267
1604337300000|2020-11-02 17:15:00|3679.93|3641.93|3684.4|3646.4|3684.96|3646.96|3679.92|3641.92|271
1604337600000|2020-11-02 17:20:00|3684.38|3646.38|3685.34|3647.34|3685.34|3647.34|3683.87|3645.87|263
1604337900000|2020-11-02 17:25:00|3685.31|3647.31|3689.44|3651.44|3689.44|3651.44|3685.24|3647.24|265
1604338200000|2020-11-02 17:30:00|3689.43|3651.43|3679.37|3641.37|3689.43|3651.43|3679.37|3641.37|280
1604338500000|2020-11-02 17:35:00|3679.27|3641.27|3676.3|3638.3|3679.28|3641.28|3674.22|3636.22|273
1604338800000|2020-11-02 17:40:00|3676.28|3638.28|3676.84|3638.84|3679.28|3641.28|3676.27|3638.27|261
1604339100000|2020-11-02 17:45:00|3676.87|3638.87|3676.33|3638.33|3679.28|3641.28|3675.77|3637.77|271
1604339400000|2020-11-02 17:50:00|3676.39|3638.39|3680.47|3642.47|3681.67|3643.67|3676.39|3638.39|270
1604339700000|2020-11-02 17:55:00|3680.46|3642.46|3678.86|3640.86|3680.49|3642.49|3676.86|3638.86|269
1604340000000|2020-11-02 18:00:00|3678.87|3640.87|3677.65|3639.65|3678.97|3640.97|3675|3637|266
1604340300000|2020-11-02 18:05:00|3677.8|3639.8|3681.14|3643.14|3682.57|3644.57|3677.8|3639.8|284
1604340600000|2020-11-02 18:10:00|3681.1|3643.1|3684.55|3646.55|3685.61|3647.61|3681.02|3643.02|266
1604340900000|2020-11-02 18:15:00|3684.49|3646.49|3679.21|3641.21|3685.2|3647.2|3679.21|3641.21|267
1604341200000|2020-11-02 18:20:00|3679.14|3641.14|3678.03|3640.03|3679.74|3641.74|3677.13|3639.13|273
1604341500000|2020-11-02 18:25:00|3678.02|3640.02|3675.67|3637.67|3679.37|3641.37|3675.65|3637.65|269
1604341800000|2020-11-02 18:30:00|3675.72|3637.72|3672.58|3634.58|3675.72|3637.72|3669.98|3631.98|273
1604342100000|2020-11-02 18:35:00|3672.66|3634.66|3666.31|3628.31|3673.07|3635.07|3666.31|3628.31|267
1604342400000|2020-11-02 18:40:00|3666.43|3628.43|3671.2|3633.2|3671.67|3633.67|3666.38|3628.38|272
1604342700000|2020-11-02 18:45:00|3671.26|3633.26|3670.97|3632.97|3673.87|3635.87|3670.97|3632.97|272
1604343000000|2020-11-02 18:50:00|3671.03|3633.03|3667.29|3629.29|3671.23|3633.23|3667.27|3629.27|267
1604343300000|2020-11-02 18:55:00|3667.26|3629.26|3666.94|3628.94|3667.88|3629.88|3665.84|3627.84|269
1604343600000|2020-11-02 19:00:00|3666.92|3628.92|3673.06|3635.06|3673.76|3635.76|3666.87|3628.87|273
1604343900000|2020-11-02 19:05:00|3672.94|3634.94|3674.13|3636.13|3675.77|3637.77|3672.78|3634.78|274
1604344200000|2020-11-02 19:10:00|3674.16|3636.16|3677.73|3639.73|3677.73|3639.73|3674.15|3636.15|259
1604344500000|2020-11-02 19:15:00|3677.74|3639.74|3681.46|3643.46|3682.69|3644.69|3677.74|3639.74|278
1604344800000|2020-11-02 19:20:00|3681.49|3643.49|3683.94|3645.94|3686.17|3648.17|3681.19|3643.19|276
1604345100000|2020-11-02 19:25:00|3683.93|3645.93|3686.98|3648.98|3686.98|3648.98|3682.67|3644.67|272
1604345400000|2020-11-02 19:30:00|3686.93|3648.93|3685.98|3647.98|3688.07|3650.07|3684.56|3646.56|264
1604345700000|2020-11-02 19:35:00|3685.99|3647.99|3682.71|3644.71|3688.02|3650.02|3682.36|3644.36|273
1604346000000|2020-11-02 19:40:00|3683.06|3645.06|3686.02|3648.02|3686.19|3648.19|3683.05|3645.05|272
1604346300000|2020-11-02 19:45:00|3685.98|3647.98|3686.7|3648.7|3688.9|3650.9|3685.81|3647.81|266
1604346600000|2020-11-02 19:50:00|3686.74|3648.74|3686.74|3648.74|3689.01|3651.01|3686.47|3648.47|257
1604346900000|2020-11-02 19:55:00|3686.75|3648.75|3690.3|3652.3|3690.35|3652.35|3686.63|3648.63|259
1604347200000|2020-11-02 20:00:00|3690.24|3652.24|3691.69|3653.69|3692.17|3654.17|3689.65|3651.65|270
1604347500000|2020-11-02 20:05:00|3691.68|3653.68|3691.17|3653.17|3692.28|3654.28|3689.26|3651.26|270
1604347800000|2020-11-02 20:10:00|3691.14|3653.14|3691.27|3653.27|3693.99|3655.99|3690.97|3652.97|259
1604348100000|2020-11-02 20:15:00|3691.25|3653.25|3700.91|3662.91|3700.92|3662.92|3691.25|3653.25|284
1604348400000|2020-11-02 20:20:00|3700.92|3662.92|3706.44|3668.44|3706.78|3668.78|3700.92|3662.92|281
1604348700000|2020-11-02 20:25:00|3706.41|3668.41|3707.36|3669.36|3707.89|3669.89|3706.23|3668.23|286
1604349000000|2020-11-02 20:30:00|3707.38|3669.38|3704.34|3666.34|3712.22|3674.22|3704.33|3666.33|274
1604349300000|2020-11-02 20:35:00|3704.39|3666.39|3702.66|3664.66|3705.39|3667.39|3702.05|3664.05|283
1604349600000|2020-11-02 20:40:00|3702.64|3664.64|3699.74|3661.74|3704.23|3666.23|3699.69|3661.69|273
1604349900000|2020-11-02 20:45:00|3699.72|3661.72|3703.12|3665.12|3704.43|3666.43|3699.72|3661.72|275
1604350200000|2020-11-02 20:50:00|3703.17|3665.17|3701.39|3663.39|3705.01|3667.01|3701.24|3663.24|271
1604350500000|2020-11-02 20:55:00|3701.47|3663.47|3702.53|3664.53|3704.06|3666.06|3700.11|3662.11|269
1604350800000|2020-11-02 21:00:00|3702.63|3664.63|3697.01|3659.01|3703.54|3665.54|3697.01|3659.01|273
1604351100000|2020-11-02 21:05:00|3697|3659|3695.39|3657.39|3698.65|3660.65|3695.38|3657.38|240
1604351400000|2020-11-02 21:10:00|3695.46|3657.46|3694.04|3656.04|3697.18|3659.18|3693.74|3655.74|270
1604351700000|2020-11-02 21:15:00|3694.01|3656.01|3695.56|3657.56|3696.74|3658.74|3693.92|3655.92|254
1604352000000|2020-11-02 21:20:00|3695.59|3657.59|3696.88|3658.88|3696.88|3658.88|3694.82|3656.82|249
1604352300000|2020-11-02 21:25:00|3696.86|3658.86|3690.15|3652.15|3696.99|3658.99|3689.3|3651.3|254
1604352600000|2020-11-02 21:30:00|3690.12|3652.12|3688.99|3650.99|3691.09|3653.09|3688.44|3650.44|266
1604352900000|2020-11-02 21:35:00|3689.08|3651.08|3692.82|3654.82|3693.19|3655.19|3689.08|3651.08|257
1604353200000|2020-11-02 21:40:00|3692.86|3654.86|3690.93|3652.93|3693.94|3655.94|3690.87|3652.87|247
1604353500000|2020-11-02 21:45:00|3690.95|3652.95|3690.7|3652.7|3692.49|3654.49|3689.53|3651.53|246
1604353800000|2020-11-02 21:50:00|3690.65|3652.65|3692.66|3654.66|3692.66|3654.66|3687.65|3649.65|266
1604354100000|2020-11-02 21:55:00|3692.68|3654.68|3687.89|3649.89|3693|3655|3687.89|3649.89|259
1604354400000|2020-11-02 22:00:00|3687.84|3649.84|3687.67|3649.67|3689.97|3651.97|3687.33|3649.33|250
1604354700000|2020-11-02 22:05:00|3687.58|3649.58|3686.19|3648.19|3688.18|3650.18|3686.19|3648.19|241
1604355000000|2020-11-02 22:10:00|3686.16|3648.16|3686.89|3648.89|3686.9|3648.9|3685.46|3647.46|230
1604355300000|2020-11-02 22:15:00|3686.85|3648.85|3684.94|3646.94|3686.93|3648.93|3684.82|3646.82|251
1604355600000|2020-11-02 22:20:00|3685.02|3647.02|3682.38|3644.38|3685.02|3647.02|3679.57|3641.57|248
1604355900000|2020-11-02 22:25:00|3682.4|3644.4|3689.21|3651.21|3689.42|3651.42|3682.4|3644.4|278
1604356200000|2020-11-02 22:30:00|3689.58|3651.58|3690.77|3652.77|3692.54|3654.54|3689.58|3651.58|279
1604356500000|2020-11-02 22:35:00|3690.72|3652.72|3690.24|3652.24|3690.87|3652.87|3688.35|3650.35|267
1604356800000|2020-11-02 22:40:00|3690.37|3652.37|3686.59|3648.59|3690.42|3652.42|3686.47|3648.47|269
1604357100000|2020-11-02 22:45:00|3686.61|3648.61|3682.65|3644.65|3687.96|3649.96|3682.65|3644.65|240
1604357400000|2020-11-02 22:50:00|3682.58|3644.58|3672.88|3634.88|3682.69|3644.69|3671.43|3633.43|278
1604357700000|2020-11-02 22:55:00|3672.97|3634.97|3673.65|3635.65|3673.65|3635.65|3668.27|3630.27|277
1604358000000|2020-11-02 23:00:00|3673.67|3635.67|3674.28|3636.28|3675.8|3637.8|3673.6|3635.6|268
1604358300000|2020-11-02 23:05:00|3674.2|3636.2|3674.06|3636.06|3674.92|3636.92|3671.32|3633.32|269
1604358600000|2020-11-02 23:10:00|3674.08|3636.08|3670.45|3632.45|3674.08|3636.08|3669.59|3631.59|264
1604358900000|2020-11-02 23:15:00|3670.51|3632.51|3673.31|3635.31|3675.19|3637.19|3670.51|3632.51|260
1604359200000|2020-11-02 23:20:00|3673.33|3635.33|3675.07|3637.07|3675.21|3637.21|3672.49|3634.49|263
1604359500000|2020-11-02 23:25:00|3675.09|3637.09|3675.2|3637.2|3676.72|3638.72|3674.97|3636.97|251
1604359800000|2020-11-02 23:30:00|3675.22|3637.22|3676.26|3638.26|3677.22|3639.22|3675.13|3637.13|261
1604360100000|2020-11-02 23:35:00|3676.23|3638.23|3680.78|3642.78|3680.98|3642.98|3676.18|3638.18|254
1604360400000|2020-11-02 23:40:00|3680.63|3642.63|3684.7|3646.7|3684.72|3646.72|3680.53|3642.53|261
1604360700000|2020-11-02 23:45:00|3684.82|3646.82|3683.51|3645.51|3685.91|3647.91|3683.06|3645.06|265
1604361000000|2020-11-02 23:50:00|3683.54|3645.54|3674.06|3636.06|3683.55|3645.55|3674.06|3636.06|272
1604361300000|2020-11-02 23:55:00|3673.86|3635.86|3673.66|3635.66|3675.55|3637.55|3672.41|3634.41|268
1604361600000|2020-11-03 00:00:00|3673.57|3635.57|3663.65|3625.65|3673.57|3635.57|3660.5|3622.5|285
1604361900000|2020-11-03 00:05:00|3663.75|3625.75|3653.27|3615.27|3664.09|3626.09|3653.27|3615.27|280
1604362200000|2020-11-03 00:10:00|3653.22|3615.22|3655.78|3617.78|3656.95|3618.95|3652.64|3614.64|280
1604362500000|2020-11-03 00:15:00|3655.63|3617.63|3653.1|3615.1|3655.84|3617.84|3653.1|3615.1|276
1604362800000|2020-11-03 00:20:00|3653.12|3615.12|3651.85|3613.85|3657.42|3619.42|3651.15|3613.15|278
1604363100000|2020-11-03 00:25:00|3651.79|3613.79|3647.62|3609.62|3651.81|3613.81|3646.94|3608.94|281
1604363400000|2020-11-03 00:30:00|3647.58|3609.58|3649.22|3611.22|3651.71|3613.71|3646.82|3608.82|260
1604363700000|2020-11-03 00:35:00|3649.16|3611.16|3653.78|3615.78|3654.01|3616.01|3647.75|3609.75|276
1604364000000|2020-11-03 00:40:00|3653.76|3615.76|3658.69|3620.69|3659.28|3621.28|3653.76|3615.76|272
1604364300000|2020-11-03 00:45:00|3658.72|3620.72|3662.79|3624.79|3662.98|3624.98|3658.72|3620.72|262
1604364600000|2020-11-03 00:50:00|3662.82|3624.82|3664.35|3626.35|3664.87|3626.87|3662.74|3624.74|253
1604364900000|2020-11-03 00:55:00|3664.37|3626.37|3665.44|3627.44|3666.73|3628.73|3663.59|3625.59|268
1604365200000|2020-11-03 01:00:00|3665.46|3627.46|3670.05|3632.05|3670.06|3632.06|3665.01|3627.01|255
1604365500000|2020-11-03 01:05:00|3670.07|3632.07|3669.75|3631.75|3671.63|3633.63|3669.33|3631.33|264
1604365800000|2020-11-03 01:10:00|3669.74|3631.74|3669.67|3631.67|3670.36|3632.36|3667.79|3629.79|270
1604366100000|2020-11-03 01:15:00|3669.7|3631.7|3669.39|3631.39|3671.39|3633.39|3669.18|3631.18|264
1604366400000|2020-11-03 01:20:00|3669.31|3631.31|3673.19|3635.19|3673.19|3635.19|3669.31|3631.31|253
1604366700000|2020-11-03 01:25:00|3673.25|3635.25|3669.84|3631.84|3674.98|3636.98|3669.61|3631.61|251
1604367000000|2020-11-03 01:30:00|3669.87|3631.87|3670.23|3632.23|3672.5|3634.5|3669.87|3631.87|264
1604367300000|2020-11-03 01:35:00|3670.26|3632.26|3670.68|3632.68|3673.02|3635.02|3670.26|3632.26|253
1604367600000|2020-11-03 01:40:00|3670.49|3632.49|3666.15|3628.15|3670.49|3632.49|3665.47|3627.47|270
1604367900000|2020-11-03 01:45:00|3666.25|3628.25|3669.37|3631.37|3669.39|3631.39|3666.25|3628.25|258
1604368200000|2020-11-03 01:50:00|3669.35|3631.35|3674.97|3636.97|3674.97|3636.97|3669.35|3631.35|270
1604368500000|2020-11-03 01:55:00|3674.95|3636.95|3680.17|3642.17|3681.11|3643.11|3674.5|3636.5|259
1604368800000|2020-11-03 02:00:00|3680.16|3642.16|3683.84|3645.84|3684.84|3646.84|3680.16|3642.16|270
1604369100000|2020-11-03 02:05:00|3683.75|3645.75|3682.38|3644.38|3684.81|3646.81|3682.29|3644.29|267
1604369400000|2020-11-03 02:10:00|3682.52|3644.52|3681.04|3643.04|3683.19|3645.19|3679.17|3641.17|262
1604369700000|2020-11-03 02:15:00|3680.98|3642.98|3680.49|3642.49|3682.52|3644.52|3680.28|3642.28|269
1604370000000|2020-11-03 02:20:00|3680.5|3642.5|3679.51|3641.51|3680.71|3642.71|3679.19|3641.19|257
1604370300000|2020-11-03 02:25:00|3679.55|3641.55|3675.66|3637.66|3680.01|3642.01|3675.53|3637.53|252
1604370600000|2020-11-03 02:30:00|3675.53|3637.53|3665.62|3627.62|3676.88|3638.88|3665.61|3627.61|266
1604370900000|2020-11-03 02:35:00|3665.2|3627.2|3650.02|3612.02|3665.2|3627.2|3650.02|3612.02|278
1604371200000|2020-11-03 02:40:00|3650.06|3612.06|3646.76|3608.76|3650.06|3612.06|3640.43|3602.43|287
1604371500000|2020-11-03 02:45:00|3646.8|3608.8|3632.51|3594.51|3648.04|3610.04|3632.28|3594.28|284
1604371800000|2020-11-03 02:50:00|3632.55|3594.55|3632.19|3594.19|3635.53|3597.53|3631.66|3593.66|293
1604372100000|2020-11-03 02:55:00|3632.15|3594.15|3607.56|3569.56|3632.15|3594.15|3606.62|3568.62|289
1604372400000|2020-11-03 03:00:00|3607.69|3569.69|3618.63|3580.63|3620.26|3582.26|3607.15|3569.15|284
1604372700000|2020-11-03 03:05:00|3618.62|3580.62|3608.55|3570.55|3621.13|3583.13|3608.51|3570.51|285
1604373000000|2020-11-03 03:10:00|3608.59|3570.59|3566.12|3528.12|3608.59|3570.59|3565.84|3527.84|289
1604373300000|2020-11-03 03:15:00|3566.08|3528.08|3579.68|3541.68|3582.3|3544.3|3561.69|3523.69|298
1604373600000|2020-11-03 03:20:00|3579.56|3541.56|3578.13|3540.13|3581.28|3543.28|3572.99|3534.99|284
1604373900000|2020-11-03 03:25:00|3578.09|3540.09|3565.21|3527.21|3580.02|3542.02|3565.05|3527.05|287
1604374200000|2020-11-03 03:30:00|3565.09|3527.09|3564.03|3526.03|3565.09|3527.09|3541.06|3503.06|291
1604374500000|2020-11-03 03:35:00|3564.11|3526.11|3571.1|3533.1|3572.49|3534.49|3564.09|3526.09|288
1604374800000|2020-11-03 03:40:00|3570.99|3532.99|3570.27|3532.27|3573.19|3535.19|3568.66|3530.66|276
1604375100000|2020-11-03 03:45:00|3570.28|3532.28|3568.94|3530.94|3570.84|3532.84|3561.49|3523.49|289
1604375400000|2020-11-03 03:50:00|3569.04|3531.04|3563.46|3525.46|3571.26|3533.26|3563.46|3525.46|284
1604375700000|2020-11-03 03:55:00|3563.16|3525.16|3563.71|3525.71|3566.51|3528.51|3559.85|3521.85|285
1604376000000|2020-11-03 04:00:00|3563.83|3525.83|3557.06|3519.06|3564.15|3526.15|3553.77|3515.77|281
1604376300000|2020-11-03 04:05:00|3557.1|3519.1|3560.5|3522.5|3561.12|3523.12|3556.53|3518.53|284
1604376600000|2020-11-03 04:10:00|3560.57|3522.57|3564.71|3526.71|3568.48|3530.48|3560.53|3522.53|289
1604376900000|2020-11-03 04:15:00|3564.66|3526.66|3569.27|3531.27|3569.27|3531.27|3560.46|3522.46|278
1604377200000|2020-11-03 04:20:00|3569.33|3531.33|3557.71|3519.71|3569.36|3531.36|3557.71|3519.71|277
1604377500000|2020-11-03 04:25:00|3557.59|3519.59|3551.01|3513.01|3557.59|3519.59|3548.04|3510.04|278
1604377800000|2020-11-03 04:30:00|3551|3513|3552.55|3514.55|3552.56|3514.56|3536.53|3498.53|290
1604378100000|2020-11-03 04:35:00|3552.59|3514.59|3558.86|3520.86|3560.48|3522.48|3552.56|3514.56|286
1604378400000|2020-11-03 04:40:00|3558.75|3520.75|3559.07|3521.07|3559.67|3521.67|3556.54|3518.54|267
1604378700000|2020-11-03 04:45:00|3559.06|3521.06|3563.63|3525.63|3564.12|3526.12|3558.43|3520.43|281
1604379000000|2020-11-03 04:50:00|3563.62|3525.62|3566.06|3528.06|3567.56|3529.56|3563.62|3525.62|264
1604379300000|2020-11-03 04:55:00|3566.05|3528.05|3566.77|3528.77|3567.89|3529.89|3565.87|3527.87|257
1604379600000|2020-11-03 05:00:00|3566.88|3528.88|3576.24|3538.24|3576.32|3538.32|3566.5|3528.5|281
1604379900000|2020-11-03 05:05:00|3576.28|3538.28|3578.13|3540.13|3578.31|3540.31|3576.28|3538.28|273
1604380200000|2020-11-03 05:10:00|3578.14|3540.14|3580.51|3542.51|3581.66|3543.66|3578.04|3540.04|282
1604380500000|2020-11-03 05:15:00|3580.59|3542.59|3582.83|3544.83|3584.64|3546.64|3580.21|3542.21|274
1604380800000|2020-11-03 05:20:00|3582.72|3544.72|3577.12|3539.12|3583.76|3545.76|3576.52|3538.52|275
1604381100000|2020-11-03 05:25:00|3577.22|3539.22|3581.38|3543.38|3582.37|3544.37|3577|3539|266
1604381400000|2020-11-03 05:30:00|3581.39|3543.39|3579.02|3541.02|3581.49|3543.49|3578.48|3540.48|263
1604381700000|2020-11-03 05:35:00|3579.06|3541.06|3580.43|3542.43|3582.14|3544.14|3579.06|3541.06|269
1604382000000|2020-11-03 05:40:00|3580.47|3542.47|3574.9|3536.9|3580.62|3542.62|3574.58|3536.58|255
1604382300000|2020-11-03 05:45:00|3574.74|3536.74|3570.63|3532.63|3574.74|3536.74|3570.63|3532.63|269
1604382600000|2020-11-03 05:50:00|3570.65|3532.65|3571.55|3533.55|3573.72|3535.72|3568.91|3530.91|271
1604382900000|2020-11-03 05:55:00|3571.54|3533.54|3567.91|3529.91|3571.54|3533.54|3565.85|3527.85|277
1604383200000|2020-11-03 06:00:00|3567.98|3529.98|3552.68|3514.68|3567.99|3529.99|3548.69|3510.69|291
1604383500000|2020-11-03 06:05:00|3552.96|3514.96|3559.25|3521.25|3560.29|3522.29|3552.96|3514.96|278
1604383800000|2020-11-03 06:10:00|3559.2|3521.2|3566.8|3528.8|3566.81|3528.81|3556.16|3518.16|277
1604384100000|2020-11-03 06:15:00|3566.81|3528.81|3580.17|3542.17|3580.17|3542.17|3566.41|3528.41|291
1604384400000|2020-11-03 06:20:00|3580.31|3542.31|3582.99|3544.99|3585.54|3547.54|3579.68|3541.68|272
1604384700000|2020-11-03 06:25:00|3583.15|3545.15|3584.59|3546.59|3584.59|3546.59|3581.05|3543.05|272
1604385000000|2020-11-03 06:30:00|3584.62|3546.62|3588.21|3550.21|3588.24|3550.24|3582.42|3544.42|269
1604385300000|2020-11-03 06:35:00|3588.19|3550.19|3585.72|3547.72|3589.24|3551.24|3585.52|3547.52|273
1604385600000|2020-11-03 06:40:00|3585.69|3547.69|3588.09|3550.09|3589.02|3551.02|3585.54|3547.54|269
1604385900000|2020-11-03 06:45:00|3588.19|3550.19|3588.72|3550.72|3590.17|3552.17|3587.87|3549.87|261
1604386200000|2020-11-03 06:50:00|3588.74|3550.74|3588.04|3550.04|3590.46|3552.46|3586.25|3548.25|260
1604386500000|2020-11-03 06:55:00|3588|3550|3584.21|3546.21|3588|3550|3582.27|3544.27|261
1604386800000|2020-11-03 07:00:00|3584.24|3546.24|3583.63|3545.63|3587.64|3549.64|3583.16|3545.16|280
1604387100000|2020-11-03 07:05:00|3583.58|3545.58|3582.57|3544.57|3584.57|3546.57|3579.96|3541.96|279
1604387400000|2020-11-03 07:10:00|3582.49|3544.49|3581.67|3543.67|3582.49|3544.49|3578.81|3540.81|270
1604387700000|2020-11-03 07:15:00|3581.63|3543.63|3589.14|3551.14|3589.14|3551.14|3581.62|3543.62|273
1604388000000|2020-11-03 07:20:00|3589.36|3551.36|3582.71|3544.71|3589.96|3551.96|3582.71|3544.71|266
1604388300000|2020-11-03 07:25:00|3582.72|3544.72|3576.11|3538.11|3582.72|3544.72|3576.11|3538.11|252
1604388600000|2020-11-03 07:30:00|3576.09|3538.09|3580.17|3542.17|3582.22|3544.22|3576.03|3538.03|272
1604388900000|2020-11-03 07:35:00|3580.2|3542.2|3578.49|3540.49|3581.78|3543.78|3578.49|3540.49|259
1604389200000|2020-11-03 07:40:00|3578.44|3540.44|3584.12|3546.12|3585.04|3547.04|3575.79|3537.79|277
1604389500000|2020-11-03 07:45:00|3584.1|3546.1|3586.61|3548.61|3586.61|3548.61|3583.35|3545.35|262
1604389800000|2020-11-03 07:50:00|3586.85|3548.85|3586.28|3548.28|3588.4|3550.4|3585.28|3547.28|273
1604390100000|2020-11-03 07:55:00|3586.37|3548.37|3584.19|3546.19|3586.63|3548.63|3580.82|3542.82|263
1604390400000|2020-11-03 08:00:00|3584.31|3546.31|3580.16|3542.16|3585.85|3547.85|3579.93|3541.93|275
1604390700000|2020-11-03 08:05:00|3580.08|3542.08|3580.63|3542.63|3580.63|3542.63|3576.51|3538.51|271
1604391000000|2020-11-03 08:10:00|3580.73|3542.73|3601.53|3563.53|3601.53|3563.53|3580.73|3542.73|281
1604391300000|2020-11-03 08:15:00|3601.56|3563.56|3601.25|3563.25|3610.2|3572.2|3601.01|3563.01|293
1604391600000|2020-11-03 08:20:00|3601.11|3563.11|3605.99|3567.99|3607.09|3569.09|3600.79|3562.79|275
1604391900000|2020-11-03 08:25:00|3605.83|3567.83|3603.19|3565.19|3607.76|3569.76|3602.48|3564.48|279
1604392200000|2020-11-03 08:30:00|3603.08|3565.08|3604.39|3566.39|3604.96|3566.96|3601.51|3563.51|262
1604392500000|2020-11-03 08:35:00|3604.26|3566.26|3610.69|3572.69|3610.7|3572.7|3603.92|3565.92|267
1604392800000|2020-11-03 08:40:00|3610.7|3572.7|3603.32|3565.32|3610.79|3572.79|3603.32|3565.32|268
1604393100000|2020-11-03 08:45:00|3603.25|3565.25|3602.85|3564.85|3605.19|3567.19|3601.69|3563.69|257
1604393400000|2020-11-03 08:50:00|3602.84|3564.84|3605.71|3567.71|3609.75|3571.75|3601.57|3563.57|278
1604393700000|2020-11-03 08:55:00|3605.7|3567.7|3604.13|3566.13|3605.99|3567.99|3602.47|3564.47|267
1604394000000|2020-11-03 09:00:00|3604.16|3566.16|3604.46|3566.46|3604.58|3566.58|3602.25|3564.25|271
1604394300000|2020-11-03 09:05:00|3604.44|3566.44|3602.15|3564.15|3604.8|3566.8|3602.15|3564.15|263
1604394600000|2020-11-03 09:10:00|3602.04|3564.04|3596.42|3558.42|3602.06|3564.06|3596.27|3558.27|276
1604394900000|2020-11-03 09:15:00|3596.28|3558.28|3596.76|3558.76|3600.45|3562.45|3595.8|3557.8|276
1604395200000|2020-11-03 09:20:00|3596.8|3558.8|3596.68|3558.68|3597.87|3559.87|3596.52|3558.52|251
1604395500000|2020-11-03 09:25:00|3596.71|3558.71|3602.21|3564.21|3602.54|3564.54|3596.61|3558.61|266
1604395800000|2020-11-03 09:30:00|3602.32|3564.32|3603.84|3565.84|3604.23|3566.23|3602.05|3564.05|258
1604396100000|2020-11-03 09:35:00|3603.7|3565.7|3608.31|3570.31|3610.8|3572.8|3602.9|3564.9|271
1604396400000|2020-11-03 09:40:00|3608.27|3570.27|3611.81|3573.81|3611.85|3573.85|3606.31|3568.31|274
1604396700000|2020-11-03 09:45:00|3611.79|3573.79|3615.34|3577.34|3616.18|3578.18|3611.79|3573.79|275
1604397000000|2020-11-03 09:50:00|3615.08|3577.08|3612.81|3574.81|3615.25|3577.25|3611.43|3573.43|276
1604397300000|2020-11-03 09:55:00|3612.86|3574.86|3612.42|3574.42|3615.8|3577.8|3612.42|3574.42|279
1604397600000|2020-11-03 10:00:00|3612.31|3574.31|3609.93|3571.93|3615.37|3577.37|3609.88|3571.88|272
1604397900000|2020-11-03 10:05:00|3609.87|3571.87|3604.53|3566.53|3609.87|3571.87|3604.53|3566.53|283
1604398200000|2020-11-03 10:10:00|3604.43|3566.43|3602.69|3564.69|3604.94|3566.94|3602.38|3564.38|270
1604398500000|2020-11-03 10:15:00|3602.71|3564.71|3605.05|3567.05|3606.2|3568.2|3602.71|3564.71|278
1604398800000|2020-11-03 10:20:00|3604.99|3566.99|3609.66|3571.66|3609.99|3571.99|3604.9|3566.9|264
1604399100000|2020-11-03 10:25:00|3609.64|3571.64|3607.49|3569.49|3610.94|3572.94|3606.51|3568.51|275
1604399400000|2020-11-03 10:30:00|3607.33|3569.33|3605.66|3567.66|3608.18|3570.18|3604.91|3566.91|273
1604399700000|2020-11-03 10:35:00|3605.65|3567.65|3608.69|3570.69|3609.05|3571.05|3604.68|3566.68|276
1604400000000|2020-11-03 10:40:00|3608.63|3570.63|3606.76|3568.76|3609.42|3571.42|3601.05|3563.05|286
1604400300000|2020-11-03 10:45:00|3606.86|3568.86|3621.07|3583.07|3621.07|3583.07|3606.85|3568.85|277
1604400600000|2020-11-03 10:50:00|3621.24|3583.24|3641.91|3603.91|3642.12|3604.12|3621.08|3583.08|297
1604400900000|2020-11-03 10:55:00|3642.03|3604.03|3646.62|3608.62|3648.32|3610.32|3642.03|3604.03|286
1604401200000|2020-11-03 11:00:00|3646.48|3608.48|3638.16|3600.16|3648.46|3610.46|3633.87|3595.87|286
1604401500000|2020-11-03 11:05:00|3638.19|3600.19|3644.95|3606.95|3650.88|3612.88|3638.13|3600.13|278
1604401800000|2020-11-03 11:10:00|3645.02|3607.02|3640.37|3602.37|3645.44|3607.44|3639.1|3601.1|287
1604402100000|2020-11-03 11:15:00|3640.39|3602.39|3638.25|3600.25|3644.32|3606.32|3636.91|3598.91|273
1604402400000|2020-11-03 11:20:00|3638.47|3600.47|3638.81|3600.81|3640.4|3602.4|3638|3600|277
1604402700000|2020-11-03 11:25:00|3638.78|3600.78|3638.78|3600.78|3641.57|3603.57|3637.4|3599.4|274
1604403000000|2020-11-03 11:30:00|3638.84|3600.84|3642.78|3604.78|3643.06|3605.06|3636.67|3598.67|279
1604403300000|2020-11-03 11:35:00|3642.72|3604.72|3630.5|3592.5|3642.72|3604.72|3630.5|3592.5|265
1604403600000|2020-11-03 11:40:00|3630.45|3592.45|3626.18|3588.18|3631.1|3593.1|3623.06|3585.06|281
1604403900000|2020-11-03 11:45:00|3626.26|3588.26|3633.12|3595.12|3633.56|3595.56|3625.75|3587.75|284
1604404200000|2020-11-03 11:50:00|3633.1|3595.1|3633|3595|3633.4|3595.4|3631.33|3593.33|260
1604404500000|2020-11-03 11:55:00|3632.97|3594.97|3631.47|3593.47|3633.17|3595.17|3631.22|3593.22|270
1604404800000|2020-11-03 12:00:00|3631.46|3593.46|3633|3595|3635.84|3597.84|3631.21|3593.21|274
1604405100000|2020-11-03 12:05:00|3632.97|3594.97|3631.6|3593.6|3635.08|3597.08|3629.27|3591.27|276
1604405400000|2020-11-03 12:10:00|3631.46|3593.46|3615.74|3577.74|3631.46|3593.46|3615.74|3577.74|281
1604405700000|2020-11-03 12:15:00|3615.67|3577.67|3616.25|3578.25|3620.13|3582.13|3613.07|3575.07|279
1604406000000|2020-11-03 12:20:00|3616.29|3578.29|3621.85|3583.85|3623.96|3585.96|3615.79|3577.79|284
1604406300000|2020-11-03 12:25:00|3621.84|3583.84|3618.62|3580.62|3621.84|3583.84|3617.79|3579.79|270
1604406600000|2020-11-03 12:30:00|3618.64|3580.64|3618.67|3580.67|3618.76|3580.76|3614.66|3576.66|265
1604406900000|2020-11-03 12:35:00|3618.78|3580.78|3611.34|3573.34|3620.52|3582.52|3611.3|3573.3|274
1604407200000|2020-11-03 12:40:00|3611.33|3573.33|3612.65|3574.65|3613.2|3575.2|3610.74|3572.74|268
1604407500000|2020-11-03 12:45:00|3612.62|3574.62|3613.61|3575.61|3616.22|3578.22|3612.6|3574.6|266
1604407800000|2020-11-03 12:50:00|3613.6|3575.6|3617.54|3579.54|3619.56|3581.56|3613.36|3575.36|263
1604408100000|2020-11-03 12:55:00|3617.56|3579.56|3621.12|3583.12|3622.71|3584.71|3617.56|3579.56|263
1604408400000|2020-11-03 13:00:00|3621.09|3583.09|3614.15|3576.15|3621.09|3583.09|3614.07|3576.07|274
1604408700000|2020-11-03 13:05:00|3614.13|3576.13|3610.57|3572.57|3614.13|3576.13|3610.05|3572.05|269
1604409000000|2020-11-03 13:10:00|3610.51|3572.51|3608.19|3570.19|3612.37|3574.37|3608.19|3570.19|265
1604409300000|2020-11-03 13:15:00|3608.25|3570.25|3614.54|3576.54|3614.6|3576.6|3608.24|3570.24|255
1604409600000|2020-11-03 13:20:00|3614.63|3576.63|3627.9|3589.9|3628.54|3590.54|3614.5|3576.5|289
1604409900000|2020-11-03 13:25:00|3627.61|3589.61|3641.1|3603.1|3641.1|3603.1|3625.03|3587.03|282
1604410200000|2020-11-03 13:30:00|3641.15|3603.15|3660.77|3622.77|3665.86|3627.86|3641.15|3603.15|289
1604410500000|2020-11-03 13:35:00|3660.89|3622.89|3660.63|3622.63|3668.3|3630.3|3660.57|3622.57|295
1604410800000|2020-11-03 13:40:00|3660.54|3622.54|3661.42|3623.42|3664.31|3626.31|3660.41|3622.41|286
1604411100000|2020-11-03 13:45:00|3661.36|3623.36|3660.85|3622.85|3661.36|3623.36|3655.11|3617.11|281
1604411400000|2020-11-03 13:50:00|3660.84|3622.84|3659.33|3621.33|3661.85|3623.85|3657.51|3619.51|282
1604411700000|2020-11-03 13:55:00|3659.39|3621.39|3658.65|3620.65|3659.97|3621.97|3657.82|3619.82|273
1604412000000|2020-11-03 14:00:00|3658.71|3620.71|3661.39|3623.39|3668.57|3630.57|3658.63|3620.63|275
1604412300000|2020-11-03 14:05:00|3661.32|3623.32|3655.59|3617.59|3661.32|3623.32|3655.36|3617.36|279
1604412600000|2020-11-03 14:10:00|3655.56|3617.56|3657.85|3619.85|3658.06|3620.06|3654.72|3616.72|283
1604412900000|2020-11-03 14:15:00|3657.62|3619.62|3658.41|3620.41|3662.19|3624.19|3655.43|3617.43|279
1604413200000|2020-11-03 14:20:00|3658.16|3620.16|3654.37|3616.37|3658.16|3620.16|3652.6|3614.6|270
1604413500000|2020-11-03 14:25:00|3654.39|3616.39|3653.28|3615.28|3654.44|3616.44|3652.34|3614.34|268
1604413800000|2020-11-03 14:30:00|3653.27|3615.27|3652.41|3614.41|3654.73|3616.73|3649.28|3611.28|267
1604414100000|2020-11-03 14:35:00|3652.43|3614.43|3653.09|3615.09|3657.8|3619.8|3652.42|3614.42|266
1604414400000|2020-11-03 14:40:00|3653.21|3615.21|3653.94|3615.94|3655.14|3617.14|3652.11|3614.11|273
1604414700000|2020-11-03 14:45:00|3653.93|3615.93|3655.99|3617.99|3657.99|3619.99|3649.79|3611.79|279
1604415000000|2020-11-03 14:50:00|3656.01|3618.01|3662.27|3624.27|3662.27|3624.27|3655.88|3617.88|281
1604415300000|2020-11-03 14:55:00|3662.2|3624.2|3662.57|3624.57|3666.96|3628.96|3661.24|3623.24|282
1604415600000|2020-11-03 15:00:00|3662.71|3624.71|3667.66|3629.66|3670.43|3632.43|3662.71|3624.71|286
1604415900000|2020-11-03 15:05:00|3667.62|3629.62|3659.33|3621.33|3667.75|3629.75|3659.22|3621.22|279
1604416200000|2020-11-03 15:10:00|3659.3|3621.3|3657.72|3619.72|3659.3|3621.3|3656.11|3618.11|278
1604416500000|2020-11-03 15:15:00|3657.65|3619.65|3662.48|3624.48|3663.59|3625.59|3657.65|3619.65|273
1604416800000|2020-11-03 15:20:00|3662.53|3624.53|3654.51|3616.51|3662.72|3624.72|3650.77|3612.77|285
1604417100000|2020-11-03 15:25:00|3654.54|3616.54|3654.62|3616.62|3656.29|3618.29|3654.51|3616.51|270
1604417400000|2020-11-03 15:30:00|3654.63|3616.63|3652.76|3614.76|3654.9|3616.9|3651.59|3613.59|269
1604417700000|2020-11-03 15:35:00|3652.8|3614.8|3650.89|3612.89|3655.64|3617.64|3649.79|3611.79|280
1604418000000|2020-11-03 15:40:00|3650.95|3612.95|3648.99|3610.99|3653.19|3615.19|3648.99|3610.99|272
1604418300000|2020-11-03 15:45:00|3648.85|3610.85|3650.29|3612.29|3650.64|3612.64|3647.77|3609.77|267
1604418600000|2020-11-03 15:50:00|3650.34|3612.34|3637.03|3599.03|3654.43|3616.43|3637.03|3599.03|282
1604418900000|2020-11-03 15:55:00|3636.68|3598.68|3638.23|3600.23|3639.94|3601.94|3635.78|3597.78|289
1604419200000|2020-11-03 16:00:00|3638.13|3600.13|3626.04|3588.04|3638.15|3600.15|3626.04|3588.04|293
1604419500000|2020-11-03 16:05:00|3625.98|3587.98|3627.47|3589.47|3627.52|3589.52|3622.8|3584.8|279
1604419800000|2020-11-03 16:10:00|3627.41|3589.41|3631.56|3593.56|3631.56|3593.56|3625.81|3587.81|280
1604420100000|2020-11-03 16:15:00|3631.58|3593.58|3635.2|3597.2|3635.2|3597.2|3630.67|3592.67|276
1604420400000|2020-11-03 16:20:00|3635.25|3597.25|3634.09|3596.09|3638.67|3600.67|3633|3595|271
1604420700000|2020-11-03 16:25:00|3634.03|3596.03|3632.9|3594.9|3634.73|3596.73|3632.55|3594.55|266
1604421000000|2020-11-03 16:30:00|3632.84|3594.84|3632.96|3594.96|3633.32|3595.32|3628.04|3590.04|280
1604421300000|2020-11-03 16:35:00|3632.91|3594.91|3632.69|3594.69|3635.49|3597.49|3632.37|3594.37|273
1604421600000|2020-11-03 16:40:00|3632.73|3594.73|3630.54|3592.54|3632.74|3594.74|3629.5|3591.5|262
1604421900000|2020-11-03 16:45:00|3630.5|3592.5|3632.73|3594.73|3632.91|3594.91|3628.57|3590.57|267
1604422200000|2020-11-03 16:50:00|3632.68|3594.68|3626.23|3588.23|3633.23|3595.23|3626.14|3588.14|272
1604422500000|2020-11-03 16:55:00|3626.22|3588.22|3631.63|3593.63|3632.48|3594.48|3626.22|3588.22|283
1604422800000|2020-11-03 17:00:00|3631.61|3593.61|3632.28|3594.28|3637.65|3599.65|3631.59|3593.59|273
1604423100000|2020-11-03 17:05:00|3632.38|3594.38|3630.1|3592.1|3632.8|3594.8|3629.95|3591.95|257
1604423400000|2020-11-03 17:10:00|3630.09|3592.09|3630.71|3592.71|3630.71|3592.71|3627.67|3589.67|274
1604423700000|2020-11-03 17:15:00|3630.72|3592.72|3632.3|3594.3|3634.72|3596.72|3630.72|3592.72|273
1604424000000|2020-11-03 17:20:00|3632.36|3594.36|3629.28|3591.28|3632.54|3594.54|3628.67|3590.67|267
1604424300000|2020-11-03 17:25:00|3629.33|3591.33|3627.25|3589.25|3630.52|3592.52|3626.73|3588.73|278
1604424600000|2020-11-03 17:30:00|3627.22|3589.22|3632.61|3594.61|3632.74|3594.74|3625.5|3587.5|276
1604424900000|2020-11-03 17:35:00|3632.6|3594.6|3637.61|3599.61|3637.61|3599.61|3632.55|3594.55|278
1604425200000|2020-11-03 17:40:00|3637.55|3599.55|3639.46|3601.46|3639.56|3601.56|3637.26|3599.26|263
1604425500000|2020-11-03 17:45:00|3639.47|3601.47|3641.15|3603.15|3642.91|3604.91|3638.83|3600.83|267
1604425800000|2020-11-03 17:50:00|3641.23|3603.23|3640.85|3602.85|3642.09|3604.09|3638.66|3600.66|271
1604426100000|2020-11-03 17:55:00|3640.87|3602.87|3635.57|3597.57|3641.32|3603.32|3635.52|3597.52|266
1604426400000|2020-11-03 18:00:00|3635.51|3597.51|3638.26|3600.26|3640.9|3602.9|3635.51|3597.51|268
1604426700000|2020-11-03 18:05:00|3638.27|3600.27|3643.05|3605.05|3643.64|3605.64|3638.23|3600.23|251
1604427000000|2020-11-03 18:10:00|3643.03|3605.03|3643.29|3605.29|3645.03|3607.03|3643.03|3605.03|261
1604427300000|2020-11-03 18:15:00|3643.25|3605.25|3642.98|3604.98|3644.94|3606.94|3642.59|3604.59|267
1604427600000|2020-11-03 18:20:00|3642.93|3604.93|3641.98|3603.98|3645.41|3607.41|3641.78|3603.78|267
1604427900000|2020-11-03 18:25:00|3642.22|3604.22|3640.41|3602.41|3644.09|3606.09|3639.65|3601.65|269
1604428200000|2020-11-03 18:30:00|3640.43|3602.43|3646.41|3608.41|3646.64|3608.64|3640.41|3602.41|269
1604428500000|2020-11-03 18:35:00|3646.38|3608.38|3643.54|3605.54|3646.97|3608.97|3642.7|3604.7|274
1604428800000|2020-11-03 18:40:00|3643.59|3605.59|3645.4|3607.4|3647.54|3609.54|3642.8|3604.8|266
1604429100000|2020-11-03 18:45:00|3645.41|3607.41|3643.13|3605.13|3647.22|3609.22|3643.11|3605.11|252
1604429400000|2020-11-03 18:50:00|3643.03|3605.03|3644.51|3606.51|3644.86|3606.86|3642.04|3604.04|240
1604429700000|2020-11-03 18:55:00|3644.47|3606.47|3641.56|3603.56|3645.12|3607.12|3641.52|3603.52|250
1604430000000|2020-11-03 19:00:00|3641.57|3603.57|3648.49|3610.49|3650.15|3612.15|3641.49|3603.49|273
1604430300000|2020-11-03 19:05:00|3648.5|3610.5|3644.15|3606.15|3649.36|3611.36|3644.05|3606.05|270
1604430600000|2020-11-03 19:10:00|3643.99|3605.99|3649.53|3611.53|3649.97|3611.97|3643.97|3605.97|267
1604430900000|2020-11-03 19:15:00|3649.58|3611.58|3651.45|3613.45|3651.6|3613.6|3649.58|3611.58|259
1604431200000|2020-11-03 19:20:00|3651.55|3613.55|3654.13|3616.13|3656.39|3618.39|3651.55|3613.55|262
1604431500000|2020-11-03 19:25:00|3654.15|3616.15|3651.32|3613.32|3655.18|3617.18|3651.29|3613.29|265
1604431800000|2020-11-03 19:30:00|3651.4|3613.4|3653.65|3615.65|3654.38|3616.38|3651.4|3613.4|267
1604432100000|2020-11-03 19:35:00|3653.63|3615.63|3651.81|3613.81|3653.83|3615.83|3651.68|3613.68|248
1604432400000|2020-11-03 19:40:00|3651.7|3613.7|3652.49|3614.49|3653.68|3615.68|3651.69|3613.69|247
1604432700000|2020-11-03 19:45:00|3652.46|3614.46|3655.53|3617.53|3655.69|3617.69|3651.16|3613.16|248
1604433000000|2020-11-03 19:50:00|3655.51|3617.51|3653.19|3615.19|3656.17|3618.17|3651.43|3613.43|263
1604433300000|2020-11-03 19:55:00|3653.25|3615.25|3649.46|3611.46|3654.56|3616.56|3649.46|3611.46|256
1604433600000|2020-11-03 20:00:00|3649.28|3611.28|3651.46|3613.46|3651.89|3613.89|3645.5|3607.5|266
1604433900000|2020-11-03 20:05:00|3651.44|3613.44|3648.45|3610.45|3651.88|3613.88|3648.14|3610.14|256
1604434200000|2020-11-03 20:10:00|3648.47|3610.47|3652.37|3614.37|3652.4|3614.4|3648.47|3610.47|273
1604434500000|2020-11-03 20:15:00|3652.34|3614.34|3652.72|3614.72|3653.82|3615.82|3650.94|3612.94|263
1604434800000|2020-11-03 20:20:00|3652.73|3614.73|3651.57|3613.57|3655.68|3617.68|3649.79|3611.79|264
1604435100000|2020-11-03 20:25:00|3651.62|3613.62|3654.65|3616.65|3655.22|3617.22|3651.62|3613.62|266
1604435400000|2020-11-03 20:30:00|3654.75|3616.75|3658.17|3620.17|3658.58|3620.58|3654.74|3616.74|257
1604435700000|2020-11-03 20:35:00|3658.21|3620.21|3658.05|3620.05|3658.94|3620.94|3657.9|3619.9|243
1604436000000|2020-11-03 20:40:00|3658.04|3620.04|3656.21|3618.21|3660.56|3622.56|3656.21|3618.21|263
1604436300000|2020-11-03 20:45:00|3656.2|3618.2|3656.47|3618.47|3657.64|3619.64|3655.96|3617.96|249
1604436600000|2020-11-03 20:50:00|3656.51|3618.51|3656.07|3618.07|3656.73|3618.73|3654.8|3616.8|276
1604436900000|2020-11-03 20:55:00|3655.97|3617.97|3651.15|3613.15|3656.07|3618.07|3649.05|3611.05|278
1604437200000|2020-11-03 21:00:00|3651.11|3613.11|3654.46|3616.46|3654.91|3616.91|3650.55|3612.55|265
1604437500000|2020-11-03 21:05:00|3654.5|3616.5|3655.68|3617.68|3656.79|3618.79|3654.11|3616.11|256
1604437800000|2020-11-03 21:10:00|3655.6|3617.6|3658.24|3620.24|3658.25|3620.25|3654.67|3616.67|251
1604438100000|2020-11-03 21:15:00|3658.34|3620.34|3659.57|3621.57|3660.04|3622.04|3658.34|3620.34|248
1604438400000|2020-11-03 21:20:00|3659.62|3621.62|3655.45|3617.45|3659.7|3621.7|3654.93|3616.93|248
1604438700000|2020-11-03 21:25:00|3655.38|3617.38|3653.96|3615.96|3655.38|3617.38|3653.22|3615.22|253
1604439000000|2020-11-03 21:30:00|3654|3616|3659.53|3621.53|3660.25|3622.25|3654|3616|268
1604439300000|2020-11-03 21:35:00|3659.54|3621.54|3653.62|3615.62|3659.94|3621.94|3652.99|3614.99|267
1604439600000|2020-11-03 21:40:00|3653.63|3615.63|3658.02|3620.02|3658.46|3620.46|3653.61|3615.61|260
1604439900000|2020-11-03 21:45:00|3657.9|3619.9|3656.97|3618.97|3659.1|3621.1|3656.97|3618.97|238
1604440200000|2020-11-03 21:50:00|3656.9|3618.9|3655.28|3617.28|3656.98|3618.98|3654.5|3616.5|269
1604440500000|2020-11-03 21:55:00|3655.33|3617.33|3651.22|3613.22|3655.76|3617.76|3650.82|3612.82|251
1604440800000|2020-11-03 22:00:00|3651.14|3613.14|3649.79|3611.79|3651.84|3613.84|3649.79|3611.79|248
1604441100000|2020-11-03 22:05:00|3649.55|3611.55|3634.96|3596.96|3649.55|3611.55|3634.07|3596.07|282
1604441400000|2020-11-03 22:10:00|3634.95|3596.95|3638.9|3600.9|3639.15|3601.15|3634.92|3596.92|266
1604441700000|2020-11-03 22:15:00|3638.89|3600.89|3647.93|3609.93|3647.96|3609.96|3638.89|3600.89|264
1604442000000|2020-11-03 22:20:00|3647.92|3609.92|3652.97|3614.97|3653.88|3615.88|3647.78|3609.78|266
1604442300000|2020-11-03 22:25:00|3652.98|3614.98|3654.03|3616.03|3654.32|3616.32|3652.92|3614.92|248
1604442600000|2020-11-03 22:30:00|3654.02|3616.02|3661.48|3623.48|3661.56|3623.56|3653.75|3615.75|261
1604442900000|2020-11-03 22:35:00|3661.41|3623.41|3672.67|3634.67|3672.86|3634.86|3661.41|3623.41|276
1604443200000|2020-11-03 22:40:00|3672.63|3634.63|3678.16|3640.16|3682.83|3644.83|3672.45|3634.45|285
1604443500000|2020-11-03 22:45:00|3678.13|3640.13|3678.31|3640.31|3678.89|3640.89|3672.93|3634.93|285
1604443800000|2020-11-03 22:50:00|3678.14|3640.14|3677.14|3639.14|3678.14|3640.14|3674.17|3636.17|273
1604444100000|2020-11-03 22:55:00|3677.1|3639.1|3676.8|3638.8|3678.93|3640.93|3676.21|3638.21|273
1604444400000|2020-11-03 23:00:00|3676.94|3638.94|3678.19|3640.19|3686.13|3648.13|3676.49|3638.49|277
1604444700000|2020-11-03 23:05:00|3678.89|3640.89|3685.64|3647.64|3693.79|3655.79|3678.89|3640.89|288
1604445000000|2020-11-03 23:10:00|3685.58|3647.58|3686.91|3648.91|3689.6|3651.6|3685.27|3647.27|276
1604445300000|2020-11-03 23:15:00|3687.03|3649.03|3700.83|3662.83|3702.37|3664.37|3686.58|3648.58|273
1604445600000|2020-11-03 23:20:00|3700.74|3662.74|3696.43|3658.43|3700.74|3662.74|3694.84|3656.84|285
1604445900000|2020-11-03 23:25:00|3696.72|3658.72|3706.79|3668.79|3708.24|3670.24|3696.5|3658.5|291
1604446200000|2020-11-03 23:30:00|3706.94|3668.94|3702.18|3664.18|3710.22|3672.22|3701.68|3663.68|283
1604446500000|2020-11-03 23:35:00|3702.19|3664.19|3696.84|3658.84|3704.27|3666.27|3695.77|3657.77|280
1604446800000|2020-11-03 23:40:00|3696.85|3658.85|3689.22|3651.22|3701.25|3663.25|3687.09|3649.09|289
1604447100000|2020-11-03 23:45:00|3689|3651|3694.31|3656.31|3695.55|3657.55|3687.88|3649.88|289
1604447400000|2020-11-03 23:50:00|3694.24|3656.24|3691.2|3653.2|3694.24|3656.24|3688.83|3650.83|272
1604447700000|2020-11-03 23:55:00|3691.16|3653.16|3697.3|3659.3|3697.3|3659.3|3690.92|3652.92|279
1604448000000|2020-11-04 00:00:00|3697.41|3659.41|3691.92|3653.92|3701.53|3663.53|3691.91|3653.91|287
1604448300000|2020-11-04 00:05:00|3691.93|3653.93|3696.51|3658.51|3698.62|3660.62|3689.73|3651.73|285
1604448600000|2020-11-04 00:10:00|3696.31|3658.31|3697.44|3659.44|3699.17|3661.17|3695.39|3657.39|279
1604448900000|2020-11-04 00:15:00|3697.37|3659.37|3696.59|3658.59|3698.81|3660.81|3696.09|3658.09|283
1604449200000|2020-11-04 00:20:00|3696.6|3658.6|3689.46|3651.46|3696.72|3658.72|3689.45|3651.45|287
1604449500000|2020-11-04 00:25:00|3689.47|3651.47|3690.37|3652.37|3690.37|3652.37|3685.13|3647.13|284
1604449800000|2020-11-04 00:30:00|3690.28|3652.28|3686.3|3648.3|3690.8|3652.8|3686.25|3648.25|272
1604450100000|2020-11-04 00:35:00|3686.19|3648.19|3683.94|3645.94|3688.56|3650.56|3681.93|3643.93|266
1604450400000|2020-11-04 00:40:00|3683.88|3645.88|3676.64|3638.64|3685.97|3647.97|3676.64|3638.64|274
1604450700000|2020-11-04 00:45:00|3676.59|3638.59|3680.34|3642.34|3680.46|3642.46|3669.58|3631.58|280
1604451000000|2020-11-04 00:50:00|3680.27|3642.27|3677.81|3639.81|3683.9|3645.9|3677.81|3639.81|285
1604451300000|2020-11-04 00:55:00|3677.84|3639.84|3661.07|3623.07|3677.84|3639.84|3659.21|3621.21|290
1604451600000|2020-11-04 01:00:00|3661.18|3623.18|3666.27|3628.27|3666.65|3628.65|3655.49|3617.49|289
1604451900000|2020-11-04 01:05:00|3666.29|3628.29|3640.68|3602.68|3666.29|3628.29|3640.23|3602.23|284
1604452200000|2020-11-04 01:10:00|3640.3|3602.3|3646.54|3608.54|3646.63|3608.63|3635.49|3597.49|287
1604452500000|2020-11-04 01:15:00|3646.58|3608.58|3647.28|3609.28|3651.19|3613.19|3645.43|3607.43|284
1604452800000|2020-11-04 01:20:00|3647.36|3609.36|3653.46|3615.46|3653.46|3615.46|3647.07|3609.07|280
1604453100000|2020-11-04 01:25:00|3653.47|3615.47|3646.85|3608.85|3653.77|3615.77|3646.85|3608.85|280
1604453400000|2020-11-04 01:30:00|3646.86|3608.86|3650.01|3612.01|3650.83|3612.83|3646.52|3608.52|288
1604453700000|2020-11-04 01:35:00|3650.03|3612.03|3648.16|3610.16|3651.93|3613.93|3648.16|3610.16|278
1604454000000|2020-11-04 01:40:00|3648.09|3610.09|3649.57|3611.57|3651.42|3613.42|3646.17|3608.17|276
1604454300000|2020-11-04 01:45:00|3649.51|3611.51|3649.95|3611.95|3649.95|3611.95|3646.32|3608.32|259
1604454600000|2020-11-04 01:50:00|3649.97|3611.97|3659.46|3621.46|3660.61|3622.61|3649.85|3611.85|271
1604454900000|2020-11-04 01:55:00|3659.42|3621.42|3657.96|3619.96|3660.5|3622.5|3657.86|3619.86|272
1604455200000|2020-11-04 02:00:00|3657.85|3619.85|3657.11|3619.11|3659.53|3621.53|3656.45|3618.45|271
1604455500000|2020-11-04 02:05:00|3657.07|3619.07|3655.98|3617.98|3657.14|3619.14|3652.04|3614.04|271
1604455800000|2020-11-04 02:10:00|3656.01|3618.01|3664.73|3626.73|3666.01|3628.01|3655.45|3617.45|268
1604456100000|2020-11-04 02:15:00|3664.81|3626.81|3659.37|3621.37|3664.88|3626.88|3659.3|3621.3|263
1604456400000|2020-11-04 02:20:00|3659.38|3621.38|3656.66|3618.66|3660.54|3622.54|3656.64|3618.64|272
1604456700000|2020-11-04 02:25:00|3656.61|3618.61|3650.57|3612.57|3656.61|3618.61|3648.74|3610.74|288
1604457000000|2020-11-04 02:30:00|3650.61|3612.61|3644.63|3606.63|3650.91|3612.91|3643.17|3605.17|278
1604457300000|2020-11-04 02:35:00|3644.6|3606.6|3640.6|3602.6|3647.37|3609.37|3640.48|3602.48|277
1604457600000|2020-11-04 02:40:00|3640.48|3602.48|3633.11|3595.11|3640.52|3602.52|3631.71|3593.71|282
1604457900000|2020-11-04 02:45:00|3633.27|3595.27|3632.4|3594.4|3636.07|3598.07|3632.4|3594.4|279
1604458200000|2020-11-04 02:50:00|3632.44|3594.44|3641|3603|3641.46|3603.46|3632.21|3594.21|288
1604458500000|2020-11-04 02:55:00|3641.06|3603.06|3643.31|3605.31|3643.44|3605.44|3639.71|3601.71|276
1604458800000|2020-11-04 03:00:00|3643.24|3605.24|3650.05|3612.05|3650.4|3612.4|3642.92|3604.92|276
1604459100000|2020-11-04 03:05:00|3650.09|3612.09|3659.18|3621.18|3659.18|3621.18|3650.09|3612.09|273
1604459400000|2020-11-04 03:10:00|3659.3|3621.3|3672.51|3634.51|3673.89|3635.89|3659.3|3621.3|292
1604459700000|2020-11-04 03:15:00|3672.65|3634.65|3674.23|3636.23|3683.89|3645.89|3672.65|3634.65|290
1604460000000|2020-11-04 03:20:00|3674.18|3636.18|3673.2|3635.2|3679.73|3641.73|3671.4|3633.4|290
1604460300000|2020-11-04 03:25:00|3673.09|3635.09|3675.99|3637.99|3676.08|3638.08|3670.81|3632.81|288
1604460600000|2020-11-04 03:30:00|3675.98|3637.98|3673.56|3635.56|3676.44|3638.44|3669.88|3631.88|281
1604460900000|2020-11-04 03:35:00|3673.54|3635.54|3677.75|3639.75|3680.06|3642.06|3673.52|3635.52|274
1604461200000|2020-11-04 03:40:00|3677.73|3639.73|3675.72|3637.72|3679.41|3641.41|3675.72|3637.72|277
1604461500000|2020-11-04 03:45:00|3675.58|3637.58|3677.92|3639.92|3678.05|3640.05|3671.9|3633.9|279
1604461800000|2020-11-04 03:50:00|3677.94|3639.94|3675.49|3637.49|3678|3640|3671.33|3633.33|283
1604462100000|2020-11-04 03:55:00|3675.45|3637.45|3675.87|3637.87|3683.12|3645.12|3674.58|3636.58|286
1604462400000|2020-11-04 04:00:00|3675.82|3637.82|3671.29|3633.29|3676.63|3638.63|3669|3631|280
1604462700000|2020-11-04 04:05:00|3671.34|3633.34|3674.66|3636.66|3675.29|3637.29|3669.11|3631.11|278
1604463000000|2020-11-04 04:10:00|3674.67|3636.67|3669.26|3631.26|3675.31|3637.31|3668.51|3630.51|276
1604463300000|2020-11-04 04:15:00|3669.07|3631.07|3672.08|3634.08|3673.55|3635.55|3668.88|3630.88|272
1604463600000|2020-11-04 04:20:00|3671.97|3633.97|3668.24|3630.24|3671.97|3633.97|3663.63|3625.63|282
1604463900000|2020-11-04 04:25:00|3668.27|3630.27|3673.48|3635.48|3673.67|3635.67|3668.25|3630.25|265
1604464200000|2020-11-04 04:30:00|3673.45|3635.45|3678.33|3640.33|3678.49|3640.49|3672.49|3634.49|279
1604464500000|2020-11-04 04:35:00|3678.26|3640.26|3678.62|3640.62|3679.62|3641.62|3676.03|3638.03|281
1604464800000|2020-11-04 04:40:00|3678.6|3640.6|3671.18|3633.18|3678.61|3640.61|3671.17|3633.17|267
1604465100000|2020-11-04 04:45:00|3671.16|3633.16|3668.62|3630.62|3671.4|3633.4|3666.21|3628.21|277
1604465400000|2020-11-04 04:50:00|3668.76|3630.76|3674.26|3636.26|3675.29|3637.29|3668.76|3630.76|274
1604465700000|2020-11-04 04:55:00|3674.19|3636.19|3671.26|3633.26|3674.29|3636.29|3670.31|3632.31|260
1604466000000|2020-11-04 05:00:00|3671.22|3633.22|3666.13|3628.13|3671.22|3633.22|3664.32|3626.32|279
1604466300000|2020-11-04 05:05:00|3666.16|3628.16|3673|3635|3673.55|3635.55|3665.82|3627.82|270
1604466600000|2020-11-04 05:10:00|3672.91|3634.91|3677.51|3639.51|3678.07|3640.07|3672.67|3634.67|276
1604466900000|2020-11-04 05:15:00|3677.5|3639.5|3672.27|3634.27|3677.87|3639.87|3671.93|3633.93|269
1604467200000|2020-11-04 05:20:00|3672.23|3634.23|3667.48|3629.48|3672.56|3634.56|3667.46|3629.46|252
1604467500000|2020-11-04 05:25:00|3667.53|3629.53|3668.07|3630.07|3669.1|3631.1|3667.27|3629.27|255
1604467800000|2020-11-04 05:30:00|3668.06|3630.06|3665.87|3627.87|3668.59|3630.59|3665.87|3627.87|251
1604468100000|2020-11-04 05:35:00|3665.88|3627.88|3664.27|3626.27|3665.88|3627.88|3662.32|3624.32|258
1604468400000|2020-11-04 05:40:00|3664.22|3626.22|3663.62|3625.62|3665.21|3627.21|3663.05|3625.05|245
1604468700000|2020-11-04 05:45:00|3663.61|3625.61|3656.95|3618.95|3666.35|3628.35|3656.95|3618.95|270
1604469000000|2020-11-04 05:50:00|3656.92|3618.92|3654.29|3616.29|3657.06|3619.06|3652.51|3614.51|274
1604469300000|2020-11-04 05:55:00|3654.4|3616.4|3653.06|3615.06|3654.83|3616.83|3651.73|3613.73|267
1604469600000|2020-11-04 06:00:00|3653.14|3615.14|3645.58|3607.58|3653.14|3615.14|3645.5|3607.5|281
1604469900000|2020-11-04 06:05:00|3645.51|3607.51|3654.11|3616.11|3654.13|3616.13|3642.91|3604.91|279
1604470200000|2020-11-04 06:10:00|3654.14|3616.14|3659.93|3621.93|3660.03|3622.03|3654.14|3616.14|278
1604470500000|2020-11-04 06:15:00|3659.91|3621.91|3656.64|3618.64|3660.81|3622.81|3656.18|3618.18|273
1604470800000|2020-11-04 06:20:00|3656.65|3618.65|3654.95|3616.95|3659.12|3621.12|3654.82|3616.82|267
1604471100000|2020-11-04 06:25:00|3654.94|3616.94|3653.77|3615.77|3655.13|3617.13|3652.01|3614.01|266
1604471400000|2020-11-04 06:30:00|3653.76|3615.76|3654.36|3616.36|3656.43|3618.43|3653.76|3615.76|259
1604471700000|2020-11-04 06:35:00|3654.53|3616.53|3656.68|3618.68|3660.96|3622.96|3654.53|3616.53|268
1604472000000|2020-11-04 06:40:00|3656.71|3618.71|3652.41|3614.41|3656.77|3618.77|3652.29|3614.29|266
1604472300000|2020-11-04 06:45:00|3652.39|3614.39|3653.05|3615.05|3653.17|3615.17|3651.44|3613.44|259
1604472600000|2020-11-04 06:50:00|3652.97|3614.97|3652|3614|3654.65|3616.65|3651.72|3613.72|263
1604472900000|2020-11-04 06:55:00|3651.99|3613.99|3653.54|3615.54|3653.54|3615.54|3650.42|3612.42|267
1604473200000|2020-11-04 07:00:00|3653.58|3615.58|3647.61|3609.61|3654.35|3616.35|3647.59|3609.59|262
1604473500000|2020-11-04 07:05:00|3647.68|3609.68|3650.32|3612.32|3651.2|3613.2|3645.64|3607.64|271
1604473800000|2020-11-04 07:10:00|3650.33|3612.33|3647.87|3609.87|3650.33|3612.33|3647.37|3609.37|269
1604474100000|2020-11-04 07:15:00|3647.88|3609.88|3645.73|3607.73|3648|3610|3644.45|3606.45|262
1604474400000|2020-11-04 07:20:00|3645.78|3607.78|3651.33|3613.33|3651.36|3613.36|3645.54|3607.54|276
1604474700000|2020-11-04 07:25:00|3651.26|3613.26|3648.62|3610.62|3652.17|3614.17|3648.22|3610.22|268
1604475000000|2020-11-04 07:30:00|3648.66|3610.66|3644.91|3606.91|3649.5|3611.5|3644.91|3606.91|258
1604475300000|2020-11-04 07:35:00|3644.86|3606.86|3644.31|3606.31|3644.98|3606.98|3641.91|3603.91|281
1604475600000|2020-11-04 07:40:00|3644.47|3606.47|3633.3|3595.3|3644.72|3606.72|3632.28|3594.28|283
1604475900000|2020-11-04 07:45:00|3633.19|3595.19|3595.74|3557.74|3633.19|3595.19|3595.74|3557.74|295
1604476200000|2020-11-04 07:50:00|3595.91|3557.91|3601.02|3563.02|3604.89|3566.89|3593.12|3555.12|291
1604476500000|2020-11-04 07:55:00|3601.03|3563.03|3597.36|3559.36|3601.03|3563.03|3585.45|3547.45|289
1604476800000|2020-11-04 08:00:00|3597.59|3559.59|3599.52|3561.52|3599.84|3561.84|3589.51|3551.51|291
1604477100000|2020-11-04 08:05:00|3599.56|3561.56|3604.14|3566.14|3604.94|3566.94|3596.7|3558.7|280
1604477400000|2020-11-04 08:10:00|3604.34|3566.34|3608.64|3570.64|3610.56|3572.56|3604.34|3566.34|285
1604477700000|2020-11-04 08:15:00|3608.67|3570.67|3613.31|3575.31|3615.19|3577.19|3608.41|3570.41|277
1604478000000|2020-11-04 08:20:00|3613.24|3575.24|3613.65|3575.65|3614.57|3576.57|3608.37|3570.37|282
1604478300000|2020-11-04 08:25:00|3613.62|3575.62|3624.84|3586.84|3625.7|3587.7|3611.95|3573.95|278
1604478600000|2020-11-04 08:30:00|3624.74|3586.74|3627.29|3589.29|3628.22|3590.22|3621.85|3583.85|274
1604478900000|2020-11-04 08:35:00|3627.3|3589.3|3622.52|3584.52|3627.31|3589.31|3622.49|3584.49|282
1604479200000|2020-11-04 08:40:00|3622.47|3584.47|3618.35|3580.35|3622.71|3584.71|3618.21|3580.21|274
1604479500000|2020-11-04 08:45:00|3618.37|3580.37|3620.71|3582.71|3621.58|3583.58|3617.39|3579.39|284
1604479800000|2020-11-04 08:50:00|3620.7|3582.7|3621.45|3583.45|3621.45|3583.45|3618.6|3580.6|273
1604480100000|2020-11-04 08:55:00|3621.47|3583.47|3617.45|3579.45|3623.27|3585.27|3617.45|3579.45|277
1604480400000|2020-11-04 09:00:00|3617.35|3579.35|3620.01|3582.01|3620.05|3582.05|3615.75|3577.75|262
1604480700000|2020-11-04 09:05:00|3619.96|3581.96|3624.02|3586.02|3624.28|3586.28|3619.09|3581.09|274
1604481000000|2020-11-04 09:10:00|3623.98|3585.98|3623.21|3585.21|3628.46|3590.46|3623.21|3585.21|271
1604481300000|2020-11-04 09:15:00|3623.07|3585.07|3623.76|3585.76|3624.37|3586.37|3616.29|3578.29|280
1604481600000|2020-11-04 09:20:00|3623.7|3585.7|3626.49|3588.49|3626.49|3588.49|3623.09|3585.09|275
1604481900000|2020-11-04 09:25:00|3626.54|3588.54|3632.22|3594.22|3632.93|3594.93|3626.51|3588.51|271
1604482200000|2020-11-04 09:30:00|3632.32|3594.32|3626.59|3588.59|3633.09|3595.09|3624.88|3586.88|277
1604482500000|2020-11-04 09:35:00|3626.64|3588.64|3628.08|3590.08|3632.22|3594.22|3626.62|3588.62|271
1604482800000|2020-11-04 09:40:00|3628.11|3590.11|3627.67|3589.67|3628.44|3590.44|3624.45|3586.45|272
1604483100000|2020-11-04 09:45:00|3627.62|3589.62|3623.01|3585.01|3628.19|3590.19|3622.96|3584.96|275
1604483400000|2020-11-04 09:50:00|3622.95|3584.95|3625.36|3587.36|3625.56|3587.56|3622.32|3584.32|270
1604483700000|2020-11-04 09:55:00|3625.25|3587.25|3618.76|3580.76|3626.43|3588.43|3618.37|3580.37|268
1604484000000|2020-11-04 10:00:00|3618.79|3580.79|3616.44|3578.44|3618.79|3580.79|3616.3|3578.3|266
1604484300000|2020-11-04 10:05:00|3616.47|3578.47|3613.83|3575.83|3617.45|3579.45|3612.76|3574.76|268
1604484600000|2020-11-04 10:10:00|3613.8|3575.8|3631.02|3593.02|3631.02|3593.02|3612.5|3574.5|277
1604484900000|2020-11-04 10:15:00|3631.29|3593.29|3635.36|3597.36|3641.65|3603.65|3630.93|3592.93|285
1604485200000|2020-11-04 10:20:00|3635.46|3597.46|3630.88|3592.88|3637.38|3599.38|3630.66|3592.66|281
1604485500000|2020-11-04 10:25:00|3630.87|3592.87|3633.91|3595.91|3634.04|3596.04|3629.82|3591.82|260
1604485800000|2020-11-04 10:30:00|3633.5|3595.5|3624.62|3586.62|3633.5|3595.5|3624.55|3586.55|278
1604486100000|2020-11-04 10:35:00|3624.58|3586.58|3621.26|3583.26|3624.58|3586.58|3621.11|3583.11|259
1604486400000|2020-11-04 10:40:00|3621.2|3583.2|3619.69|3581.69|3621.2|3583.2|3619.44|3581.44|262
1604486700000|2020-11-04 10:45:00|3619.72|3581.72|3617.74|3579.74|3625.14|3587.14|3617.67|3579.67|276
1604487000000|2020-11-04 10:50:00|3617.7|3579.7|3615.72|3577.72|3617.92|3579.92|3609.45|3571.45|290
1604487300000|2020-11-04 10:55:00|3615.66|3577.66|3619.63|3581.63|3621.61|3583.61|3615.44|3577.44|282
1604487600000|2020-11-04 11:00:00|3619.62|3581.62|3618.28|3580.28|3620.93|3582.93|3618.15|3580.15|273
1604487900000|2020-11-04 11:05:00|3618.25|3580.25|3615.84|3577.84|3619.81|3581.81|3614.78|3576.78|277
1604488200000|2020-11-04 11:10:00|3615.63|3577.63|3610.18|3572.18|3615.63|3577.63|3606.48|3568.48|288
1604488500000|2020-11-04 11:15:00|3610.23|3572.23|3612.32|3574.32|3613.5|3575.5|3610.23|3572.23|282
1604488800000|2020-11-04 11:20:00|3612.25|3574.25|3612.01|3574.01|3613.01|3575.01|3611.01|3573.01|265
1604489100000|2020-11-04 11:25:00|3612|3574|3614.94|3576.94|3616.12|3578.12|3611.99|3573.99|265
1604489400000|2020-11-04 11:30:00|3615|3577|3621.47|3583.47|3623.97|3585.97|3614.96|3576.96|273
1604489700000|2020-11-04 11:35:00|3621.49|3583.49|3625.67|3587.67|3625.87|3587.87|3621.49|3583.49|266
1604490000000|2020-11-04 11:40:00|3625.66|3587.66|3626.64|3588.64|3627.4|3589.4|3625.47|3587.47|257
1604490300000|2020-11-04 11:45:00|3626.62|3588.62|3620.61|3582.61|3626.63|3588.63|3620.48|3582.48|269
1604490600000|2020-11-04 11:50:00|3620.68|3582.68|3617.34|3579.34|3621.22|3583.22|3616.96|3578.96|250
1604490900000|2020-11-04 11:55:00|3617.45|3579.45|3619.36|3581.36|3623.91|3585.91|3617.45|3579.45|258
1604491200000|2020-11-04 12:00:00|3619.41|3581.41|3618.72|3580.72|3619.74|3581.74|3616.91|3578.91|255
1604491500000|2020-11-04 12:05:00|3618.74|3580.74|3618.8|3580.8|3620.29|3582.29|3617.06|3579.06|261
1604491800000|2020-11-04 12:10:00|3618.85|3580.85|3625.71|3587.71|3625.84|3587.84|3618.85|3580.85|270
1604492100000|2020-11-04 12:15:00|3625.69|3587.69|3632.78|3594.78|3633.08|3595.08|3625.3|3587.3|279
1604492400000|2020-11-04 12:20:00|3632.75|3594.75|3638.22|3600.22|3638.22|3600.22|3632.75|3594.75|281
1604492700000|2020-11-04 12:25:00|3638.32|3600.32|3639.42|3601.42|3639.69|3601.69|3636.02|3598.02|280
1604493000000|2020-11-04 12:30:00|3639.5|3601.5|3636.36|3598.36|3641.58|3603.58|3635.63|3597.63|281
1604493300000|2020-11-04 12:35:00|3636.53|3598.53|3635|3597|3639.66|3601.66|3634.64|3596.64|275
1604493600000|2020-11-04 12:40:00|3634.97|3596.97|3634.63|3596.63|3636.74|3598.74|3633.46|3595.46|259
1604493900000|2020-11-04 12:45:00|3634.62|3596.62|3632.7|3594.7|3634.99|3596.99|3632.38|3594.38|254
1604494200000|2020-11-04 12:50:00|3632.68|3594.68|3632.13|3594.13|3633.4|3595.4|3632.04|3594.04|262
1604494500000|2020-11-04 12:55:00|3632.17|3594.17|3635.36|3597.36|3635.36|3597.36|3631.31|3593.31|257
1604494800000|2020-11-04 13:00:00|3635.39|3597.39|3634.45|3596.45|3636.85|3598.85|3633.79|3595.79|275
1604495100000|2020-11-04 13:05:00|3634.41|3596.41|3627.8|3589.8|3634.41|3596.41|3627.78|3589.78|277
1604495400000|2020-11-04 13:10:00|3627.78|3589.78|3627.7|3589.7|3628.25|3590.25|3625.33|3587.33|271
1604495700000|2020-11-04 13:15:00|3627.56|3589.56|3629.52|3591.52|3629.52|3591.52|3623.71|3585.71|275
1604496000000|2020-11-04 13:20:00|3629.56|3591.56|3639.74|3601.74|3640.5|3602.5|3629.56|3591.56|283
1604496300000|2020-11-04 13:25:00|3639.71|3601.71|3635.45|3597.45|3639.94|3601.94|3635.28|3597.28|278
1604496600000|2020-11-04 13:30:00|3635.46|3597.46|3638.8|3600.8|3643.33|3605.33|3634.68|3596.68|284
1604496900000|2020-11-04 13:35:00|3638.92|3600.92|3641.37|3603.37|3643.05|3605.05|3638.92|3600.92|277
1604497200000|2020-11-04 13:40:00|3641.47|3603.47|3641.4|3603.4|3644.1|3606.1|3640.73|3602.73|268
1604497500000|2020-11-04 13:45:00|3641.38|3603.38|3643.78|3605.78|3644.39|3606.39|3640.55|3602.55|273
1604497800000|2020-11-04 13:50:00|3643.82|3605.82|3638.7|3600.7|3643.9|3605.9|3637.28|3599.28|278
1604498100000|2020-11-04 13:55:00|3638.79|3600.79|3633.53|3595.53|3640.87|3602.87|3633.42|3595.42|273
1604498400000|2020-11-04 14:00:00|3633.52|3595.52|3630.7|3592.7|3633.87|3595.87|3630.68|3592.68|281
1604498700000|2020-11-04 14:05:00|3630.72|3592.72|3619.45|3581.45|3631.27|3593.27|3618.65|3580.65|287
1604499000000|2020-11-04 14:10:00|3619.63|3581.63|3616.77|3578.77|3620.43|3582.43|3616.32|3578.32|284
1604499300000|2020-11-04 14:15:00|3616.83|3578.83|3614.35|3576.35|3619.55|3581.55|3611.13|3573.13|285
1604499600000|2020-11-04 14:20:00|3614.36|3576.36|3608.72|3570.72|3614.51|3576.51|3607.73|3569.73|276
1604499900000|2020-11-04 14:25:00|3608.82|3570.82|3600.28|3562.28|3611.08|3573.08|3600.27|3562.27|279
1604500200000|2020-11-04 14:30:00|3600.16|3562.16|3617.7|3579.7|3619|3581|3598.28|3560.28|293
1604500500000|2020-11-04 14:35:00|3617.66|3579.66|3611.16|3573.16|3618.17|3580.17|3608.91|3570.91|278
1604500800000|2020-11-04 14:40:00|3611.12|3573.12|3611.45|3573.45|3612.23|3574.23|3607.21|3569.21|274
1604501100000|2020-11-04 14:45:00|3611.2|3573.2|3605.81|3567.81|3611.2|3573.2|3604.8|3566.8|288
1604501400000|2020-11-04 14:50:00|3605.71|3567.71|3607.36|3569.36|3607.36|3569.36|3601.73|3563.73|283
1604501700000|2020-11-04 14:55:00|3607.35|3569.35|3613.67|3575.67|3613.67|3575.67|3606.51|3568.51|278
1604502000000|2020-11-04 15:00:00|3613.74|3575.74|3623.12|3585.12|3623.12|3585.12|3613.74|3575.74|282
1604502300000|2020-11-04 15:05:00|3623.15|3585.15|3627.09|3589.09|3630.5|3592.5|3622.74|3584.74|285
1604502600000|2020-11-04 15:10:00|3626.99|3588.99|3623.99|3585.99|3627.09|3589.09|3621.46|3583.46|273
1604502900000|2020-11-04 15:15:00|3624.02|3586.02|3625.35|3587.35|3627.1|3589.1|3622.89|3584.89|270
1604503200000|2020-11-04 15:20:00|3625.31|3587.31|3628.11|3590.11|3631.01|3593.01|3625.26|3587.26|280
1604503500000|2020-11-04 15:25:00|3628.1|3590.1|3629.25|3591.25|3631.42|3593.42|3627.35|3589.35|276
1604503800000|2020-11-04 15:30:00|3629.14|3591.14|3628.85|3590.85|3632.21|3594.21|3623.37|3585.37|283
1604504100000|2020-11-04 15:35:00|3628.8|3590.8|3624.61|3586.61|3628.8|3590.8|3623.86|3585.86|276
1604504400000|2020-11-04 15:40:00|3624.63|3586.63|3625.93|3587.93|3626.01|3588.01|3623.64|3585.64|268
1604504700000|2020-11-04 15:45:00|3625.92|3587.92|3626.91|3588.91|3629.91|3591.91|3625.92|3587.92|269
1604505000000|2020-11-04 15:50:00|3626.95|3588.95|3631.64|3593.64|3632.98|3594.98|3626.32|3588.32|275
1604505300000|2020-11-04 15:55:00|3631.63|3593.63|3630.93|3592.93|3631.7|3593.7|3629.82|3591.82|262
1604505600000|2020-11-04 16:00:00|3630.98|3592.98|3631.85|3593.85|3636.66|3598.66|3622.4|3584.4|295
1604505900000|2020-11-04 16:05:00|3631.78|3593.78|3650.57|3612.57|3650.7|3612.7|3631.53|3593.53|288
1604506200000|2020-11-04 16:10:00|3650.52|3612.52|3682.27|3644.27|3682.27|3644.27|3650.52|3612.52|292
1604506500000|2020-11-04 16:15:00|3682.61|3644.61|3707.41|3669.41|3708.37|3670.37|3678.92|3640.92|293
1604506800000|2020-11-04 16:20:00|3707.66|3669.66|3703.27|3665.27|3717.5|3679.5|3702.01|3664.01|295
1604507100000|2020-11-04 16:25:00|3703.45|3665.45|3708.34|3670.34|3709.57|3671.57|3703.21|3665.21|289
1604507400000|2020-11-04 16:30:00|3708.24|3670.24|3690.87|3652.87|3708.53|3670.53|3690.86|3652.86|290
1604507700000|2020-11-04 16:35:00|3690.81|3652.81|3701.46|3663.46|3701.83|3663.83|3690.73|3652.73|285
1604508000000|2020-11-04 16:40:00|3701.49|3663.49|3698.85|3660.85|3708.76|3670.76|3698.82|3660.82|285
1604508300000|2020-11-04 16:45:00|3698.86|3660.86|3696.17|3658.17|3699.61|3661.61|3694.02|3656.02|282
1604508600000|2020-11-04 16:50:00|3696.2|3658.2|3706.3|3668.3|3707.93|3669.93|3696.04|3658.04|282
1604508900000|2020-11-04 16:55:00|3706.31|3668.31|3714.14|3676.14|3717.16|3679.16|3706.31|3668.31|290
1604509200000|2020-11-04 17:00:00|3713.9|3675.9|3736.91|3698.91|3737|3699|3713.82|3675.82|291
1604509500000|2020-11-04 17:05:00|3737.49|3699.49|3731.59|3693.59|3749.75|3711.75|3729.25|3691.25|292
1604509800000|2020-11-04 17:10:00|3731.6|3693.6|3734.73|3696.73|3741.98|3703.98|3726.73|3688.73|297
1604510100000|2020-11-04 17:15:00|3735.16|3697.16|3746.48|3708.48|3748.17|3710.17|3734.88|3696.88|294
1604510400000|2020-11-04 17:20:00|3746.44|3708.44|3760.32|3722.32|3760.5|3722.5|3744.93|3706.93|291
1604510700000|2020-11-04 17:25:00|3760.38|3722.38|3760.28|3722.28|3766.91|3728.91|3759.32|3721.32|294
1604511000000|2020-11-04 17:30:00|3760.08|3722.08|3752.94|3714.94|3760.79|3722.79|3746.98|3708.98|297
1604511300000|2020-11-04 17:35:00|3753.04|3715.04|3742.66|3704.66|3753.87|3715.87|3742.64|3704.64|289
1604511600000|2020-11-04 17:40:00|3742.71|3704.71|3749.78|3711.78|3750.76|3712.76|3742.71|3704.71|289
1604511900000|2020-11-04 17:45:00|3749.81|3711.81|3743.49|3705.49|3749.86|3711.86|3743.49|3705.49|284
1604512200000|2020-11-04 17:50:00|3743.5|3705.5|3742.05|3704.05|3744.56|3706.56|3738.17|3700.17|283
1604512500000|2020-11-04 17:55:00|3742.07|3704.07|3721.8|3683.8|3743.86|3705.86|3721.71|3683.71|283
1604512800000|2020-11-04 18:00:00|3721.65|3683.65|3730.11|3692.11|3735.3|3697.3|3720.91|3682.91|290
1604513100000|2020-11-04 18:05:00|3730.04|3692.04|3727.55|3689.55|3730.06|3692.06|3723.7|3685.7|281
1604513400000|2020-11-04 18:10:00|3727.48|3689.48|3719.82|3681.82|3732.32|3694.32|3719.21|3681.21|286
1604513700000|2020-11-04 18:15:00|3719.76|3681.76|3726.56|3688.56|3726.94|3688.94|3717.67|3679.67|286
1604514000000|2020-11-04 18:20:00|3726.6|3688.6|3728.15|3690.15|3733.09|3695.09|3725.38|3687.38|292
1604514300000|2020-11-04 18:25:00|3728.17|3690.17|3732.46|3694.46|3732.69|3694.69|3723.3|3685.3|283
1604514600000|2020-11-04 18:30:00|3732.44|3694.44|3736.94|3698.94|3741.24|3703.24|3732.33|3694.33|278
1604514900000|2020-11-04 18:35:00|3737.38|3699.38|3740.9|3702.9|3741.44|3703.44|3737.38|3699.38|280
1604515200000|2020-11-04 18:40:00|3740.81|3702.81|3736.96|3698.96|3741.25|3703.25|3728.85|3690.85|276
1604515500000|2020-11-04 18:45:00|3737.01|3699.01|3736.86|3698.86|3741.67|3703.67|3736.63|3698.63|279
1604515800000|2020-11-04 18:50:00|3736.87|3698.87|3741.15|3703.15|3742.59|3704.59|3735.36|3697.36|273
1604516100000|2020-11-04 18:55:00|3741.1|3703.1|3735.22|3697.22|3741.2|3703.2|3734.59|3696.59|279
1604516400000|2020-11-04 19:00:00|3735.26|3697.26|3733.96|3695.96|3740.54|3702.54|3733.96|3695.96|278
1604516700000|2020-11-04 19:05:00|3734.03|3696.03|3740.35|3702.35|3740.4|3702.4|3733.9|3695.9|275
1604517000000|2020-11-04 19:10:00|3740.34|3702.34|3738.82|3700.82|3742.33|3704.33|3738.82|3700.82|266
1604517300000|2020-11-04 19:15:00|3738.83|3700.83|3733.18|3695.18|3738.88|3700.88|3732.96|3694.96|277
1604517600000|2020-11-04 19:20:00|3733.19|3695.19|3734.37|3696.37|3735.41|3697.41|3731.16|3693.16|283
1604517900000|2020-11-04 19:25:00|3734.39|3696.39|3733.3|3695.3|3736.09|3698.09|3732.76|3694.76|280
1604518200000|2020-11-04 19:30:00|3733.39|3695.39|3735.55|3697.55|3737.82|3699.82|3733.39|3695.39|265
1604518500000|2020-11-04 19:35:00|3735.67|3697.67|3738.44|3700.44|3739.7|3701.7|3735.62|3697.62|263
1604518800000|2020-11-04 19:40:00|3738.47|3700.47|3734.29|3696.29|3739.32|3701.32|3734.29|3696.29|277
1604519100000|2020-11-04 19:45:00|3734.34|3696.34|3738.07|3700.07|3738.23|3700.23|3733.36|3695.36|267
1604519400000|2020-11-04 19:50:00|3738.1|3700.1|3741.21|3703.21|3742.8|3704.8|3738.01|3700.01|270
1604519700000|2020-11-04 19:55:00|3741.22|3703.22|3738.93|3700.93|3741.39|3703.39|3737.47|3699.47|269
1604520000000|2020-11-04 20:00:00|3738.88|3700.88|3744.02|3706.02|3746.5|3708.5|3738.88|3700.88|279
1604520300000|2020-11-04 20:05:00|3744.05|3706.05|3742.94|3704.94|3744.21|3706.21|3742.13|3704.13|270
1604520600000|2020-11-04 20:10:00|3742.86|3704.86|3733.81|3695.81|3742.97|3704.97|3733.81|3695.81|278
1604520900000|2020-11-04 20:15:00|3733.71|3695.71|3707.14|3669.14|3733.71|3695.71|3707.14|3669.14|284
1604521200000|2020-11-04 20:20:00|3707.25|3669.25|3704.94|3666.94|3708.89|3670.89|3697.15|3659.15|292
1604521500000|2020-11-04 20:25:00|3704.7|3666.7|3709.5|3671.5|3710.83|3672.83|3704.2|3666.2|283
1604521800000|2020-11-04 20:30:00|3709.52|3671.52|3719.79|3681.79|3720.54|3682.54|3709.52|3671.52|282
1604522100000|2020-11-04 20:35:00|3719.87|3681.87|3719.9|3681.9|3723.12|3685.12|3716.19|3678.19|282
1604522400000|2020-11-04 20:40:00|3719.94|3681.94|3721.45|3683.45|3721.89|3683.89|3717.97|3679.97|276
1604522700000|2020-11-04 20:45:00|3721.46|3683.46|3723.2|3685.2|3727.6|3689.6|3719.62|3681.62|283
1604523000000|2020-11-04 20:50:00|3722.99|3684.99|3719.56|3681.56|3727.81|3689.81|3719.52|3681.52|274
1604523300000|2020-11-04 20:55:00|3719.59|3681.59|3722.27|3684.27|3722.52|3684.52|3711.07|3673.07|289
1604523600000|2020-11-04 21:00:00|3722.19|3684.19|3728.11|3690.11|3728.35|3690.35|3722.19|3684.19|280
1604523900000|2020-11-04 21:05:00|3728.08|3690.08|3730.81|3692.81|3730.81|3692.81|3726.63|3688.63|262
1604524200000|2020-11-04 21:10:00|3730.89|3692.89|3726.77|3688.77|3730.93|3692.93|3722.08|3684.08|279
1604524500000|2020-11-04 21:15:00|3726.89|3688.89|3728.54|3690.54|3729.15|3691.15|3726.2|3688.2|270
1604524800000|2020-11-04 21:20:00|3728.63|3690.63|3736.02|3698.02|3736.46|3698.46|3728.43|3690.43|278
1604525100000|2020-11-04 21:25:00|3736.03|3698.03|3734.37|3696.37|3736.03|3698.03|3732.83|3694.83|267
1604525400000|2020-11-04 21:30:00|3734.46|3696.46|3729.53|3691.53|3736.32|3698.32|3729.18|3691.18|271
1604525700000|2020-11-04 21:35:00|3729.44|3691.44|3733.06|3695.06|3733.5|3695.5|3729.44|3691.44|284
1604526000000|2020-11-04 21:40:00|3733.14|3695.14|3733.53|3695.53|3734.02|3696.02|3731.15|3693.15|263
1604526300000|2020-11-04 21:45:00|3733.54|3695.54|3729.69|3691.69|3733.54|3695.54|3729.69|3691.69|267
1604526600000|2020-11-04 21:50:00|3729.65|3691.65|3728.4|3690.4|3730.84|3692.84|3728.26|3690.26|265
1604526900000|2020-11-04 21:55:00|3728.45|3690.45|3716.5|3678.5|3728.6|3690.6|3716.23|3678.23|274
1604527200000|2020-11-04 22:00:00|3717.16|3679.16|3721.28|3683.28|3722.3|3684.3|3717.16|3679.16|259
1604527500000|2020-11-04 22:05:00|3721.33|3683.33|3726.58|3688.58|3732.42|3694.42|3721.14|3683.14|284
1604527800000|2020-11-04 22:10:00|3726.56|3688.56|3728.82|3690.82|3728.85|3690.85|3725.94|3687.94|254
1604528100000|2020-11-04 22:15:00|3728.87|3690.87|3732.21|3694.21|3732.21|3694.21|3728.7|3690.7|261
1604528400000|2020-11-04 22:20:00|3732.2|3694.2|3743.04|3705.04|3743.04|3705.04|3732.15|3694.15|273
1604528700000|2020-11-04 22:25:00|3743.38|3705.38|3752.95|3714.95|3753.51|3715.51|3743.08|3705.08|286
1604529000000|2020-11-04 22:30:00|3753.03|3715.03|3753.8|3715.8|3755.17|3717.17|3747.26|3709.26|281
1604529300000|2020-11-04 22:35:00|3753.82|3715.82|3750.96|3712.96|3758.11|3720.11|3750.96|3712.96|286
1604529600000|2020-11-04 22:40:00|3750.88|3712.88|3745.68|3707.68|3750.96|3712.96|3745.28|3707.28|278
1604529900000|2020-11-04 22:45:00|3745.63|3707.63|3740.13|3702.13|3745.8|3707.8|3736.48|3698.48|281
1604530200000|2020-11-04 22:50:00|3740.1|3702.1|3736.81|3698.81|3740.31|3702.31|3734.21|3696.21|278
1604530500000|2020-11-04 22:55:00|3736.71|3698.71|3736.87|3698.87|3736.87|3698.87|3732.18|3694.18|267
1604530800000|2020-11-04 23:00:00|3736.91|3698.91|3737.56|3699.56|3740.49|3702.49|3736.86|3698.86|267
1604531100000|2020-11-04 23:05:00|3737.21|3699.21|3733.42|3695.42|3738.73|3700.73|3733.42|3695.42|280
1604531400000|2020-11-04 23:10:00|3733.36|3695.36|3736.47|3698.47|3736.53|3698.53|3729.14|3691.14|274
1604531700000|2020-11-04 23:15:00|3736.59|3698.59|3733.07|3695.07|3739.4|3701.4|3732.84|3694.84|272
1604532000000|2020-11-04 23:20:00|3732.98|3694.98|3733.94|3695.94|3734.78|3696.78|3732.84|3694.84|259
1604532300000|2020-11-04 23:25:00|3733.89|3695.89|3730.08|3692.08|3735.11|3697.11|3730.08|3692.08|265
1604532600000|2020-11-04 23:30:00|3730.05|3692.05|3722.46|3684.46|3731.72|3693.72|3722.46|3684.46|267
1604532900000|2020-11-04 23:35:00|3722.38|3684.38|3722.09|3684.09|3724.84|3686.84|3719.51|3681.51|278
1604533200000|2020-11-04 23:40:00|3722.12|3684.12|3725.35|3687.35|3726.81|3688.81|3722.12|3684.12|279
1604533500000|2020-11-04 23:45:00|3725.37|3687.37|3732.41|3694.41|3732.44|3694.44|3725.37|3687.37|259
1604533800000|2020-11-04 23:50:00|3732.34|3694.34|3737.62|3699.62|3737.62|3699.62|3731.62|3693.62|275
1604534100000|2020-11-04 23:55:00|3737.56|3699.56|3742.12|3704.12|3742.12|3704.12|3737.56|3699.56|249
1604534400000|2020-11-05 00:00:00|3742.1|3704.1|3759.43|3721.43|3760.03|3722.03|3742.1|3704.1|293
1604534700000|2020-11-05 00:05:00|3759.4|3721.4|3748.1|3710.1|3759.4|3721.4|3743.63|3705.63|278
1604535000000|2020-11-05 00:10:00|3748.14|3710.14|3749.74|3711.74|3750.72|3712.72|3747.15|3709.15|276
1604535300000|2020-11-05 00:15:00|3749.75|3711.75|3746.27|3708.27|3751.81|3713.81|3745.73|3707.73|279
1604535600000|2020-11-05 00:20:00|3746.28|3708.28|3746.93|3708.93|3749.45|3711.45|3746.18|3708.18|256
1604535900000|2020-11-05 00:25:00|3746.92|3708.92|3745.34|3707.34|3748.28|3710.28|3743.95|3705.95|274
1604536200000|2020-11-05 00:30:00|3745.33|3707.33|3747.35|3709.35|3748.48|3710.48|3745.18|3707.18|274
1604536500000|2020-11-05 00:35:00|3747.42|3709.42|3741.19|3703.19|3747.78|3709.78|3741.19|3703.19|257
1604536800000|2020-11-05 00:40:00|3741.18|3703.18|3742.41|3704.41|3743.26|3705.26|3738.59|3700.59|270
1604537100000|2020-11-05 00:45:00|3742.42|3704.42|3741.14|3703.14|3744.67|3706.67|3740.19|3702.19|265
1604537400000|2020-11-05 00:50:00|3741.21|3703.21|3739.29|3701.29|3743.03|3705.03|3737.32|3699.32|271
1604537700000|2020-11-05 00:55:00|3739.32|3701.32|3740.29|3702.29|3740.58|3702.58|3737.97|3699.97|265
1604538000000|2020-11-05 01:00:00|3740.34|3702.34|3747|3709|3747|3709|3740.22|3702.22|271
1604538300000|2020-11-05 01:05:00|3747.02|3709.02|3750.06|3712.06|3750.92|3712.92|3746.81|3708.81|268
1604538600000|2020-11-05 01:10:00|3750.05|3712.05|3749.02|3711.02|3750.05|3712.05|3746.41|3708.41|271
1604538900000|2020-11-05 01:15:00|3749.01|3711.01|3753.75|3715.75|3753.75|3715.75|3749|3711|268
1604539200000|2020-11-05 01:20:00|3753.81|3715.81|3751.21|3713.21|3755.11|3717.11|3750.34|3712.34|275
1604539500000|2020-11-05 01:25:00|3751.22|3713.22|3755.27|3717.27|3755.27|3717.27|3751.22|3713.22|253
1604539800000|2020-11-05 01:30:00|3755.28|3717.28|3751.69|3713.69|3755.6|3717.6|3750.02|3712.02|275
1604540100000|2020-11-05 01:35:00|3751.67|3713.67|3758.17|3720.17|3758.41|3720.41|3751.47|3713.47|265
1604540400000|2020-11-05 01:40:00|3758.55|3720.55|3759.56|3721.56|3765.16|3727.16|3758.55|3720.55|281
1604540700000|2020-11-05 01:45:00|3759.54|3721.54|3754.63|3716.63|3759.54|3721.54|3753.15|3715.15|266
1604541000000|2020-11-05 01:50:00|3754.69|3716.69|3752.9|3714.9|3754.73|3716.73|3752.48|3714.48|263
1604541300000|2020-11-05 01:55:00|3752.88|3714.88|3753.39|3715.39|3754.25|3716.25|3752.78|3714.78|248
1604541600000|2020-11-05 02:00:00|3753.44|3715.44|3756.74|3718.74|3756.74|3718.74|3750.72|3712.72|266
1604541900000|2020-11-05 02:05:00|3756.76|3718.76|3769.86|3731.86|3769.86|3731.86|3756.73|3718.73|277
1604542200000|2020-11-05 02:10:00|3769.93|3731.93|3768.16|3730.16|3770.79|3732.79|3764.76|3726.76|279
1604542500000|2020-11-05 02:15:00|3768.15|3730.15|3771.37|3733.37|3773.1|3735.1|3767.98|3729.98|273
1604542800000|2020-11-05 02:20:00|3771.4|3733.4|3764.59|3726.59|3781.48|3743.48|3764.36|3726.36|288
1604543100000|2020-11-05 02:25:00|3764.64|3726.64|3752.49|3714.49|3764.75|3726.75|3751.38|3713.38|285
1604543400000|2020-11-05 02:30:00|3752.59|3714.59|3758.32|3720.32|3759.07|3721.07|3752.55|3714.55|273
1604543700000|2020-11-05 02:35:00|3758.31|3720.31|3763.79|3725.79|3763.79|3725.79|3757.98|3719.98|277
1604544000000|2020-11-05 02:40:00|3763.86|3725.86|3769.99|3731.99|3772.1|3734.1|3763.86|3725.86|289
1604544300000|2020-11-05 02:45:00|3769.69|3731.69|3773.34|3735.34|3774.74|3736.74|3769.31|3731.31|279
1604544600000|2020-11-05 02:50:00|3773.44|3735.44|3773.64|3735.64|3777.28|3739.28|3772.56|3734.56|277
1604544900000|2020-11-05 02:55:00|3773.56|3735.56|3768.96|3730.96|3773.56|3735.56|3765.8|3727.8|279
1604545200000|2020-11-05 03:00:00|3769.01|3731.01|3775.74|3737.74|3777.21|3739.21|3769.01|3731.01|278
1604545500000|2020-11-05 03:05:00|3775.7|3737.7|3779.66|3741.66|3780.53|3742.53|3774.17|3736.17|271
1604545800000|2020-11-05 03:10:00|3779.64|3741.64|3775.36|3737.36|3780.42|3742.42|3775.13|3737.13|288
1604546100000|2020-11-05 03:15:00|3775.39|3737.39|3776.11|3738.11|3776.22|3738.22|3773.29|3735.29|267
1604546400000|2020-11-05 03:20:00|3776.15|3738.15|3774.98|3736.98|3776.15|3738.15|3771.22|3733.22|277
1604546700000|2020-11-05 03:25:00|3775.07|3737.07|3775.41|3737.41|3776.48|3738.48|3772.37|3734.37|282
1604547000000|2020-11-05 03:30:00|3775.35|3737.35|3780.9|3742.9|3780.95|3742.95|3775.35|3737.35|283
1604547300000|2020-11-05 03:35:00|3780.88|3742.88|3774.26|3736.26|3781.2|3743.2|3771.96|3733.96|277
1604547600000|2020-11-05 03:40:00|3774.27|3736.27|3773.71|3735.71|3774.82|3736.82|3772.07|3734.07|284
1604547900000|2020-11-05 03:45:00|3773.77|3735.77|3773.82|3735.82|3774.05|3736.05|3772.09|3734.09|272
1604548200000|2020-11-05 03:50:00|3773.86|3735.86|3781.15|3743.15|3786.14|3748.14|3773.84|3735.84|273
1604548500000|2020-11-05 03:55:00|3781.3|3743.3|3774.55|3736.55|3781.77|3743.77|3774.23|3736.23|277
1604548800000|2020-11-05 04:00:00|3774.59|3736.59|3766.09|3728.09|3775.53|3737.53|3765.13|3727.13|287
1604549100000|2020-11-05 04:05:00|3766.21|3728.21|3774.56|3736.56|3775.27|3737.27|3764.87|3726.87|280
1604549400000|2020-11-05 04:10:00|3774.55|3736.55|3783.14|3745.14|3783.95|3745.95|3774.54|3736.54|292
1604549700000|2020-11-05 04:15:00|3783.1|3745.1|3784.74|3746.74|3787.82|3749.82|3782.73|3744.73|279
1604550000000|2020-11-05 04:20:00|3784.9|3746.9|3792.18|3754.18|3794.42|3756.42|3784.65|3746.65|285
1604550300000|2020-11-05 04:25:00|3792.13|3754.13|3781.61|3743.61|3792.13|3754.13|3781.61|3743.61|276
1604550600000|2020-11-05 04:30:00|3781.6|3743.6|3782.53|3744.53|3783.04|3745.04|3780.21|3742.21|274
1604550900000|2020-11-05 04:35:00|3782.51|3744.51|3778.39|3740.39|3782.63|3744.63|3778.22|3740.22|273
1604551200000|2020-11-05 04:40:00|3778.25|3740.25|3778.7|3740.7|3783.08|3745.08|3778.25|3740.25|274
1604551500000|2020-11-05 04:45:00|3778.67|3740.67|3779.63|3741.63|3779.73|3741.73|3778.66|3740.66|269
1604551800000|2020-11-05 04:50:00|3779.62|3741.62|3778.31|3740.31|3779.65|3741.65|3774.94|3736.94|265
1604552100000|2020-11-05 04:55:00|3778.32|3740.32|3774.49|3736.49|3778.44|3740.44|3774.49|3736.49|269
1604552400000|2020-11-05 05:00:00|3774.52|3736.52|3771.8|3733.8|3776.35|3738.35|3771.8|3733.8|271
1604552700000|2020-11-05 05:05:00|3771.77|3733.77|3774.38|3736.38|3775.39|3737.39|3765.43|3727.43|283
1604553000000|2020-11-05 05:10:00|3774.39|3736.39|3777.67|3739.67|3777.73|3739.73|3773.13|3735.13|264
1604553300000|2020-11-05 05:15:00|3777.68|3739.68|3781.15|3743.15|3781.15|3743.15|3777.27|3739.27|274
1604553600000|2020-11-05 05:20:00|3781.23|3743.23|3780.27|3742.27|3783.23|3745.23|3780.27|3742.27|278
1604553900000|2020-11-05 05:25:00|3780.34|3742.34|3776.61|3738.61|3780.69|3742.69|3774.95|3736.95|262
1604554200000|2020-11-05 05:30:00|3776.6|3738.6|3771.02|3733.02|3776.7|3738.7|3770.72|3732.72|276
1604554500000|2020-11-05 05:35:00|3770.97|3732.97|3770.68|3732.68|3771.71|3733.71|3769.36|3731.36|272
1604554800000|2020-11-05 05:40:00|3770.7|3732.7|3773.67|3735.67|3773.98|3735.98|3770.54|3732.54|269
1604555100000|2020-11-05 05:45:00|3773.66|3735.66|3766.4|3728.4|3773.67|3735.67|3766.4|3728.4|269
1604555400000|2020-11-05 05:50:00|3766.39|3728.39|3771.67|3733.67|3771.67|3733.67|3766.27|3728.27|269
1604555700000|2020-11-05 05:55:00|3771.64|3733.64|3775.28|3737.28|3776.95|3738.95|3771.64|3733.64|271
1604556000000|2020-11-05 06:00:00|3775.21|3737.21|3778.21|3740.21|3778.88|3740.88|3774.97|3736.97|271
1604556300000|2020-11-05 06:05:00|3778.15|3740.15|3779.63|3741.63|3779.75|3741.75|3777.73|3739.73|277
1604556600000|2020-11-05 06:10:00|3779.62|3741.62|3770.37|3732.37|3780.91|3742.91|3770.33|3732.33|284
1604556900000|2020-11-05 06:15:00|3770.3|3732.3|3770.55|3732.55|3771.41|3733.41|3769.14|3731.14|284
1604557200000|2020-11-05 06:20:00|3770.53|3732.53|3770.91|3732.91|3770.91|3732.91|3765.73|3727.73|282
1604557500000|2020-11-05 06:25:00|3770.93|3732.93|3768.42|3730.42|3770.93|3732.93|3767.93|3729.93|276
1604557800000|2020-11-05 06:30:00|3768.5|3730.5|3762.46|3724.46|3769.38|3731.38|3760.73|3722.73|275
1604558100000|2020-11-05 06:35:00|3762.45|3724.45|3767.27|3729.27|3767.35|3729.35|3758.54|3720.54|274
1604558400000|2020-11-05 06:40:00|3767.26|3729.26|3772.22|3734.22|3772.22|3734.22|3765.68|3727.68|272
1604558700000|2020-11-05 06:45:00|3772.18|3734.18|3776.67|3738.67|3778.47|3740.47|3771.53|3733.53|266
1604559000000|2020-11-05 06:50:00|3776.71|3738.71|3768.64|3730.64|3777.18|3739.18|3768.64|3730.64|279
1604559300000|2020-11-05 06:55:00|3768.67|3730.67|3766.84|3728.84|3770.15|3732.15|3766.57|3728.57|275
1604559600000|2020-11-05 07:00:00|3766.88|3728.88|3770.94|3732.94|3772.65|3734.65|3765.17|3727.17|279
1604559900000|2020-11-05 07:05:00|3770.91|3732.91|3768.21|3730.21|3771.39|3733.39|3767.51|3729.51|266
1604560200000|2020-11-05 07:10:00|3768.26|3730.26|3767.49|3729.49|3772.27|3734.27|3767.23|3729.23|287
1604560500000|2020-11-05 07:15:00|3767.6|3729.6|3772.29|3734.29|3772.29|3734.29|3766.3|3728.3|281
1604560800000|2020-11-05 07:20:00|3772.25|3734.25|3777.86|3739.86|3777.96|3739.96|3772.25|3734.25|279
1604561100000|2020-11-05 07:25:00|3777.9|3739.9|3786.14|3748.14|3787.68|3749.68|3777.9|3739.9|285
1604561400000|2020-11-05 07:30:00|3786.08|3748.08|3788.22|3750.22|3789.43|3751.43|3785.98|3747.98|275
1604561700000|2020-11-05 07:35:00|3788.46|3750.46|3791.71|3753.71|3792.93|3754.93|3788.17|3750.17|283
1604562000000|2020-11-05 07:40:00|3791.74|3753.74|3781.62|3743.62|3792.35|3754.35|3781.62|3743.62|283
1604562300000|2020-11-05 07:45:00|3781.57|3743.57|3789.65|3751.65|3789.65|3751.65|3780.4|3742.4|287
1604562600000|2020-11-05 07:50:00|3789.71|3751.71|3785.8|3747.8|3791.15|3753.15|3782.13|3744.13|282
1604562900000|2020-11-05 07:55:00|3785.89|3747.89|3785.13|3747.13|3788.36|3750.36|3784.55|3746.55|288
1604563200000|2020-11-05 08:00:00|3785.12|3747.12|3789.47|3751.47|3792.85|3754.85|3783.05|3745.05|282
1604563500000|2020-11-05 08:05:00|3789.31|3751.31|3785.75|3747.75|3789.31|3751.31|3781.42|3743.42|282
1604563800000|2020-11-05 08:10:00|3785.93|3747.93|3781.81|3743.81|3787.31|3749.31|3781.81|3743.81|272
1604564100000|2020-11-05 08:15:00|3781.61|3743.61|3774.37|3736.37|3781.61|3743.61|3770.64|3732.64|287
1604564400000|2020-11-05 08:20:00|3774.23|3736.23|3774.14|3736.14|3775.38|3737.38|3771.94|3733.94|277
1604564700000|2020-11-05 08:25:00|3774.07|3736.07|3775.47|3737.47|3777.73|3739.73|3774.07|3736.07|285
1604565000000|2020-11-05 08:30:00|3775.41|3737.41|3777.11|3739.11|3777.74|3739.74|3773.15|3735.15|269
1604565300000|2020-11-05 08:35:00|3776.93|3738.93|3752.96|3714.96|3777.45|3739.45|3750.92|3712.92|290
1604565600000|2020-11-05 08:40:00|3753.32|3715.32|3752.21|3714.21|3756.97|3718.97|3749.73|3711.73|292
1604565900000|2020-11-05 08:45:00|3751.79|3713.79|3758.47|3720.47|3760.53|3722.53|3751.46|3713.46|286
1604566200000|2020-11-05 08:50:00|3758.45|3720.45|3759.08|3721.08|3761.82|3723.82|3752.94|3714.94|282
1604566500000|2020-11-05 08:55:00|3759.01|3721.01|3761.54|3723.54|3762.26|3724.26|3757.78|3719.78|274
1604566800000|2020-11-05 09:00:00|3761.6|3723.6|3759.18|3721.18|3762.31|3724.31|3756.76|3718.76|275
1604567100000|2020-11-05 09:05:00|3759.11|3721.11|3759.45|3721.45|3759.56|3721.56|3758.05|3720.05|278
1604567400000|2020-11-05 09:10:00|3759.46|3721.46|3750.01|3712.01|3760.05|3722.05|3748.56|3710.56|278
1604567700000|2020-11-05 09:15:00|3750.04|3712.04|3747.47|3709.47|3750.73|3712.73|3743.31|3705.31|278
1604568000000|2020-11-05 09:20:00|3747.61|3709.61|3758.9|3720.9|3759.05|3721.05|3747.53|3709.53|276
1604568300000|2020-11-05 09:25:00|3758.87|3720.87|3757.93|3719.93|3758.87|3720.87|3756.75|3718.75|261
1604568600000|2020-11-05 09:30:00|3757.91|3719.91|3764.32|3726.32|3768.62|3730.62|3757.91|3719.91|283
1604568900000|2020-11-05 09:35:00|3764.31|3726.31|3766.53|3728.53|3766.64|3728.64|3763.12|3725.12|275
1604569200000|2020-11-05 09:40:00|3766.45|3728.45|3758.11|3720.11|3766.47|3728.47|3758.07|3720.07|286
1604569500000|2020-11-05 09:45:00|3758.05|3720.05|3754|3716|3759.85|3721.85|3753.61|3715.61|280
1604569800000|2020-11-05 09:50:00|3753.96|3715.96|3756.66|3718.66|3759.39|3721.39|3753.95|3715.95|266
1604570100000|2020-11-05 09:55:00|3756.7|3718.7|3752.69|3714.69|3757.37|3719.37|3752.25|3714.25|279
1604570400000|2020-11-05 10:00:00|3752.48|3714.48|3762.06|3724.06|3762.06|3724.06|3749.92|3711.92|284
1604570700000|2020-11-05 10:05:00|3762.13|3724.13|3760.78|3722.78|3766.53|3728.53|3758.99|3720.99|286
1604571000000|2020-11-05 10:10:00|3760.76|3722.76|3760.23|3722.23|3760.76|3722.76|3757.89|3719.89|279
1604571300000|2020-11-05 10:15:00|3760.22|3722.22|3757.63|3719.63|3760.46|3722.46|3756.02|3718.02|275
1604571600000|2020-11-05 10:20:00|3757.48|3719.48|3761.79|3723.79|3763.39|3725.39|3756.85|3718.85|280
1604571900000|2020-11-05 10:25:00|3761.51|3723.51|3757.69|3719.69|3761.51|3723.51|3757.08|3719.08|273
1604572200000|2020-11-05 10:30:00|3757.58|3719.58|3753.9|3715.9|3757.66|3719.66|3751.79|3713.79|276
1604572500000|2020-11-05 10:35:00|3753.94|3715.94|3750.72|3712.72|3755.34|3717.34|3750.58|3712.58|272
1604572800000|2020-11-05 10:40:00|3750.59|3712.59|3755.13|3717.13|3758.96|3720.96|3749.44|3711.44|281
1604573100000|2020-11-05 10:45:00|3755.11|3717.11|3762.51|3724.51|3764.53|3726.53|3754.88|3716.88|282
1604573400000|2020-11-05 10:50:00|3762.49|3724.49|3764.32|3726.32|3765.81|3727.81|3761.18|3723.18|274
1604573700000|2020-11-05 10:55:00|3764.26|3726.26|3791.14|3753.14|3791.26|3753.26|3763.59|3725.59|283
1604574000000|2020-11-05 11:00:00|3791.25|3753.25|3791.87|3753.87|3796.57|3758.57|3787.5|3749.5|292
1604574300000|2020-11-05 11:05:00|3791.9|3753.9|3789.23|3751.23|3792.06|3754.06|3780.93|3742.93|287
1604574600000|2020-11-05 11:10:00|3789.35|3751.35|3781.27|3743.27|3789.43|3751.43|3781.27|3743.27|277
1604574900000|2020-11-05 11:15:00|3781.29|3743.29|3771.2|3733.2|3781.49|3743.49|3768.84|3730.84|285
1604575200000|2020-11-05 11:20:00|3771.24|3733.24|3768.34|3730.34|3771.25|3733.25|3758.55|3720.55|293
1604575500000|2020-11-05 11:25:00|3768.31|3730.31|3774.65|3736.65|3774.7|3736.7|3767.72|3729.72|288
1604575800000|2020-11-05 11:30:00|3774.95|3736.95|3772.8|3734.8|3778.54|3740.54|3772.48|3734.48|288
1604576100000|2020-11-05 11:35:00|3772.73|3734.73|3779.3|3741.3|3779.3|3741.3|3771.63|3733.63|283
1604576400000|2020-11-05 11:40:00|3779.31|3741.31|3789.41|3751.41|3790.86|3752.86|3778.84|3740.84|276
1604576700000|2020-11-05 11:45:00|3789.45|3751.45|3785.63|3747.63|3791.49|3753.49|3784.78|3746.78|277
1604577000000|2020-11-05 11:50:00|3785.64|3747.64|3789.21|3751.21|3795.75|3757.75|3784.77|3746.77|292
1604577300000|2020-11-05 11:55:00|3789.47|3751.47|3792.96|3754.96|3794.28|3756.28|3789.47|3751.47|294
1604577600000|2020-11-05 12:00:00|3793|3755|3794.71|3756.71|3794.71|3756.71|3788.31|3750.31|290
1604577900000|2020-11-05 12:05:00|3794.76|3756.76|3782.67|3744.67|3795.94|3757.94|3782.46|3744.46|284
1604578200000|2020-11-05 12:10:00|3782.57|3744.57|3775.15|3737.15|3782.57|3744.57|3769.9|3731.9|294
1604578500000|2020-11-05 12:15:00|3775.3|3737.3|3781.12|3743.12|3781.12|3743.12|3774.69|3736.69|283
1604578800000|2020-11-05 12:20:00|3781.33|3743.33|3784.87|3746.87|3785.83|3747.83|3781.33|3743.33|289
1604579100000|2020-11-05 12:25:00|3784.98|3746.98|3786.76|3748.76|3789.16|3751.16|3784.84|3746.84|291
1604579400000|2020-11-05 12:30:00|3786.82|3748.82|3786.83|3748.83|3790.24|3752.24|3782.05|3744.05|295
1604579700000|2020-11-05 12:35:00|3786.96|3748.96|3792.57|3754.57|3793.77|3755.77|3785.6|3747.6|292
1604580000000|2020-11-05 12:40:00|3792.36|3754.36|3793.58|3755.58|3793.87|3755.87|3790.72|3752.72|292
1604580300000|2020-11-05 12:45:00|3793.66|3755.66|3794.3|3756.3|3797.09|3759.09|3788.07|3750.07|292
1604580600000|2020-11-05 12:50:00|3794.23|3756.23|3804.82|3766.82|3804.82|3766.82|3790.87|3752.87|291
1604580900000|2020-11-05 12:55:00|3804.89|3766.89|3800.16|3762.16|3808.13|3770.13|3800.16|3762.16|292
1604581200000|2020-11-05 13:00:00|3800.1|3762.1|3792.73|3754.73|3806.52|3768.52|3792.65|3754.65|284
1604581500000|2020-11-05 13:05:00|3792.7|3754.7|3799.68|3761.68|3799.69|3761.69|3785.43|3747.43|289
1604581800000|2020-11-05 13:10:00|3799.98|3761.98|3800.28|3762.28|3803.44|3765.44|3799.86|3761.86|280
1604582100000|2020-11-05 13:15:00|3800.15|3762.15|3805.03|3767.03|3805.2|3767.2|3795.86|3757.86|284
1604582400000|2020-11-05 13:20:00|3805.14|3767.14|3805.14|3767.14|3807.15|3769.15|3803.81|3765.81|287
1604582700000|2020-11-05 13:25:00|3805.27|3767.27|3802.69|3764.69|3805.87|3767.87|3799.45|3761.45|284
1604583000000|2020-11-05 13:30:00|3802.8|3764.8|3796.72|3758.72|3806.14|3768.14|3791.14|3753.14|294
1604583300000|2020-11-05 13:35:00|3796.83|3758.83|3797.96|3759.96|3801.44|3763.44|3793.97|3755.97|287
1604583600000|2020-11-05 13:40:00|3798.01|3760.01|3838.31|3800.31|3842.81|3804.81|3797.8|3759.8|292
1604583900000|2020-11-05 13:45:00|3838.34|3800.34|3812.57|3774.57|3852.3|3814.3|3811.82|3773.82|284
1604584200000|2020-11-05 13:50:00|3812.68|3774.68|3817.9|3779.9|3822.63|3784.63|3808.89|3770.89|291
1604584500000|2020-11-05 13:55:00|3818.31|3780.31|3819|3781|3827.81|3789.81|3817.27|3779.27|287
1604584800000|2020-11-05 14:00:00|3818.95|3780.95|3835.4|3797.4|3835.4|3797.4|3813.82|3775.82|293
1604585100000|2020-11-05 14:05:00|3835.35|3797.35|3832.23|3794.23|3839.83|3801.83|3831.24|3793.24|288
1604585400000|2020-11-05 14:10:00|3831.8|3793.8|3851.26|3813.26|3851.26|3813.26|3831.24|3793.24|290
1604585700000|2020-11-05 14:15:00|3851.77|3813.77|3860.89|3822.89|3866.31|3828.31|3851.77|3813.77|294
1604586000000|2020-11-05 14:20:00|3860.72|3822.72|3873.83|3835.83|3874.83|3836.83|3857.36|3819.36|296
1604586300000|2020-11-05 14:25:00|3873.73|3835.73|3865.35|3827.35|3873.73|3835.73|3864.46|3826.46|284
1604586600000|2020-11-05 14:30:00|3865.51|3827.51|3858.12|3820.12|3869.97|3831.97|3858.12|3820.12|288
1604586900000|2020-11-05 14:35:00|3857.84|3819.84|3866.73|3828.73|3868.03|3830.03|3852.45|3814.45|290
1604587200000|2020-11-05 14:40:00|3866.74|3828.74|3869.66|3831.66|3872.91|3834.91|3866.23|3828.23|280
1604587500000|2020-11-05 14:45:00|3869.61|3831.61|3865.88|3827.88|3874.96|3836.96|3863.89|3825.89|289
1604587800000|2020-11-05 14:50:00|3865.71|3827.71|3879.83|3841.83|3879.86|3841.86|3865.56|3827.56|283
1604588100000|2020-11-05 14:55:00|3879.75|3841.75|3889.07|3851.07|3889.13|3851.13|3879.59|3841.59|286
1604588400000|2020-11-05 15:00:00|3889.3|3851.3|3882.92|3844.92|3890.47|3852.47|3881.98|3843.98|280
1604588700000|2020-11-05 15:05:00|3882.89|3844.89|3884.88|3846.88|3884.88|3846.88|3872.95|3834.95|288
1604589000000|2020-11-05 15:10:00|3884.64|3846.64|3891.45|3853.45|3893.59|3855.59|3884.25|3846.25|290
1604589300000|2020-11-05 15:15:00|3891.23|3853.23|3892.48|3854.48|3894.65|3856.65|3887.51|3849.51|290
1604589600000|2020-11-05 15:20:00|3892.58|3854.58|3888.5|3850.5|3893.79|3855.79|3885.5|3847.5|290
1604589900000|2020-11-05 15:25:00|3888.46|3850.46|3881.61|3843.61|3888.54|3850.54|3881.43|3843.43|284
1604590200000|2020-11-05 15:30:00|3881.65|3843.65|3880.86|3842.86|3882.8|3844.8|3872.98|3834.98|290
1604590500000|2020-11-05 15:35:00|3880.95|3842.95|3881.18|3843.18|3884.97|3846.97|3875.65|3837.65|293
1604590800000|2020-11-05 15:40:00|3881.1|3843.1|3886.32|3848.32|3886.47|3848.47|3880.91|3842.91|278
1604591100000|2020-11-05 15:45:00|3886.38|3848.38|3880.31|3842.31|3887.01|3849.01|3880.28|3842.28|290
1604591400000|2020-11-05 15:50:00|3880.29|3842.29|3894.79|3856.79|3895.52|3857.52|3877.69|3839.69|294
1604591700000|2020-11-05 15:55:00|3895.59|3857.59|3904.48|3866.48|3904.53|3866.53|3895.59|3857.59|290
1604592000000|2020-11-05 16:00:00|3904.6|3866.6|3917.64|3879.64|3923.56|3885.56|3904.6|3866.6|289
1604592300000|2020-11-05 16:05:00|3917.61|3879.61|3931.06|3893.06|3940.63|3902.63|3917.61|3879.61|296
1604592600000|2020-11-05 16:10:00|3930.73|3892.73|3938.23|3900.23|3938.97|3900.97|3930.53|3892.53|296
1604592900000|2020-11-05 16:15:00|3938.06|3900.06|3944.65|3906.65|3947.85|3909.85|3938.06|3900.06|292
1604593200000|2020-11-05 16:20:00|3944.41|3906.41|3928.75|3890.75|3947.69|3909.69|3920.22|3882.22|296
1604593500000|2020-11-05 16:25:00|3929.21|3891.21|3938.72|3900.72|3940.77|3902.77|3929.21|3891.21|290
1604593800000|2020-11-05 16:30:00|3938.71|3900.71|3936.9|3898.9|3944.55|3906.55|3936.65|3898.65|287
1604594100000|2020-11-05 16:35:00|3936.99|3898.99|3929.59|3891.59|3939.27|3901.27|3928.07|3890.07|291
1604594400000|2020-11-05 16:40:00|3929.98|3891.98|3922.14|3884.14|3931.15|3893.15|3920.1|3882.1|294
1604594700000|2020-11-05 16:45:00|3922.19|3884.19|3921.84|3883.84|3923.8|3885.8|3917.4|3879.4|285
1604595000000|2020-11-05 16:50:00|3921.91|3883.91|3919.94|3881.94|3923.38|3885.38|3918.75|3880.75|284
1604595300000|2020-11-05 16:55:00|3919.97|3881.97|3915.8|3877.8|3920.26|3882.26|3914.69|3876.69|275
1604595600000|2020-11-05 17:00:00|3915.87|3877.87|3922.41|3884.41|3922.55|3884.55|3915.87|3877.87|288
1604595900000|2020-11-05 17:05:00|3922.31|3884.31|3924.16|3886.16|3924.6|3886.6|3919.65|3881.65|288
1604596200000|2020-11-05 17:10:00|3924.95|3886.95|3923.29|3885.29|3926.42|3888.42|3921.43|3883.43|280
1604596500000|2020-11-05 17:15:00|3923.35|3885.35|3921.83|3883.83|3923.43|3885.43|3918.63|3880.63|293
1604596800000|2020-11-05 17:20:00|3922.14|3884.14|3912.22|3874.22|3926.59|3888.59|3912.22|3874.22|280
1604597100000|2020-11-05 17:25:00|3912.05|3874.05|3900.55|3862.55|3912.05|3874.05|3900.55|3862.55|292
1604597400000|2020-11-05 17:30:00|3900.56|3862.56|3870.41|3832.41|3900.56|3862.56|3868.49|3830.49|296
1604597700000|2020-11-05 17:35:00|3871.23|3833.23|3882.86|3844.86|3882.86|3844.86|3857.58|3819.58|293
1604598000000|2020-11-05 17:40:00|3883.48|3845.48|3904.7|3866.7|3905.59|3867.59|3883.48|3845.48|297
1604598300000|2020-11-05 17:45:00|3904.69|3866.69|3894.53|3856.53|3910.77|3872.77|3893.26|3855.26|294
1604598600000|2020-11-05 17:50:00|3894.67|3856.67|3897.11|3859.11|3901.03|3863.03|3894.67|3856.67|285
1604598900000|2020-11-05 17:55:00|3896.97|3858.97|3889.71|3851.71|3896.97|3858.97|3885.2|3847.2|288
1604599200000|2020-11-05 18:00:00|3889.81|3851.81|3892.71|3854.71|3897.42|3859.42|3889.79|3851.79|283
1604599500000|2020-11-05 18:05:00|3892.64|3854.64|3878.16|3840.16|3892.7|3854.7|3872.62|3834.62|288
1604599800000|2020-11-05 18:10:00|3878.15|3840.15|3878.87|3840.87|3885.07|3847.07|3878.1|3840.1|286
1604600100000|2020-11-05 18:15:00|3878.8|3840.8|3872.7|3834.7|3879.25|3841.25|3870.61|3832.61|290
1604600400000|2020-11-05 18:20:00|3872.69|3834.69|3882.88|3844.88|3883.32|3845.32|3872.3|3834.3|287
1604600700000|2020-11-05 18:25:00|3882.85|3844.85|3871.53|3833.53|3886.09|3848.09|3871.16|3833.16|281
1604601000000|2020-11-05 18:30:00|3871.34|3833.34|3878.21|3840.21|3878.38|3840.38|3868.11|3830.11|293
1604601300000|2020-11-05 18:35:00|3878.24|3840.24|3873.71|3835.71|3881|3843|3872.38|3834.38|287
1604601600000|2020-11-05 18:40:00|3873.68|3835.68|3869.31|3831.31|3877.14|3839.14|3869.31|3831.31|279
1604601900000|2020-11-05 18:45:00|3869.27|3831.27|3877.78|3839.78|3878.21|3840.21|3869.22|3831.22|293
1604602200000|2020-11-05 18:50:00|3877.75|3839.75|3880.03|3842.03|3880.25|3842.25|3874.66|3836.66|282
1604602500000|2020-11-05 18:55:00|3880.09|3842.09|3881.15|3843.15|3885.79|3847.79|3880.09|3842.09|276
1604602800000|2020-11-05 19:00:00|3881.22|3843.22|3881.05|3843.05|3882.01|3844.01|3874.44|3836.44|282
1604603100000|2020-11-05 19:05:00|3881.14|3843.14|3886.66|3848.66|3886.71|3848.71|3881.11|3843.11|279
1604603400000|2020-11-05 19:10:00|3886.64|3848.64|3886.93|3848.93|3887.73|3849.73|3883.19|3845.19|279
1604603700000|2020-11-05 19:15:00|3887.02|3849.02|3892.52|3854.52|3893.15|3855.15|3886.99|3848.99|284
1604604000000|2020-11-05 19:20:00|3892.53|3854.53|3893.61|3855.61|3894.31|3856.31|3889.43|3851.43|284
1604604300000|2020-11-05 19:25:00|3893.6|3855.6|3886.56|3848.56|3893.6|3855.6|3883.9|3845.9|280
1604604600000|2020-11-05 19:30:00|3886.72|3848.72|3893.94|3855.94|3897.25|3859.25|3886.63|3848.63|290
1604604900000|2020-11-05 19:35:00|3894.07|3856.07|3896.32|3858.32|3899.97|3861.97|3893.15|3855.15|290
1604605200000|2020-11-05 19:40:00|3896.34|3858.34|3897.5|3859.5|3899.32|3861.32|3896.13|3858.13|270
1604605500000|2020-11-05 19:45:00|3897.47|3859.47|3900.88|3862.88|3903.28|3865.28|3895.94|3857.94|285
1604605800000|2020-11-05 19:50:00|3900.87|3862.87|3896.96|3858.96|3900.87|3862.87|3894.22|3856.22|280
1604606100000|2020-11-05 19:55:00|3896.94|3858.94|3905.47|3867.47|3905.67|3867.67|3896.43|3858.43|277
1604606400000|2020-11-05 20:00:00|3905.54|3867.54|3907.2|3869.2|3912.91|3874.91|3902.83|3864.83|289
1604606700000|2020-11-05 20:05:00|3907.18|3869.18|3900.16|3862.16|3907.98|3869.98|3900.14|3862.14|290
1604607000000|2020-11-05 20:10:00|3900.15|3862.15|3900.61|3862.61|3906.91|3868.91|3900.15|3862.15|288
1604607300000|2020-11-05 20:15:00|3900.59|3862.59|3900.58|3862.58|3907.55|3869.55|3898.48|3860.48|289
1604607600000|2020-11-05 20:20:00|3900.66|3862.66|3901.7|3863.7|3902.97|3864.97|3899.43|3861.43|285
1604607900000|2020-11-05 20:25:00|3901.76|3863.76|3898.32|3860.32|3903.84|3865.84|3897.13|3859.13|287
1604608200000|2020-11-05 20:30:00|3898.5|3860.5|3893.38|3855.38|3905.02|3867.02|3893.05|3855.05|283
1604608500000|2020-11-05 20:35:00|3893.39|3855.39|3901.29|3863.29|3901.61|3863.61|3893.23|3855.23|279
1604608800000|2020-11-05 20:40:00|3901.28|3863.28|3901.41|3863.41|3905.31|3867.31|3900.62|3862.62|284
1604609100000|2020-11-05 20:45:00|3901.42|3863.42|3905.03|3867.03|3905.75|3867.75|3899.6|3861.6|277
1604609400000|2020-11-05 20:50:00|3904.92|3866.92|3904.44|3866.44|3907.54|3869.54|3903.48|3865.48|285
1604609700000|2020-11-05 20:55:00|3904.42|3866.42|3904.29|3866.29|3907.84|3869.84|3903.43|3865.43|282
1604610000000|2020-11-05 21:00:00|3904.22|3866.22|3907.61|3869.61|3910.42|3872.42|3904.22|3866.22|273
1604610300000|2020-11-05 21:05:00|3907.73|3869.73|3902.96|3864.96|3907.73|3869.73|3902.89|3864.89|272
1604610600000|2020-11-05 21:10:00|3902.94|3864.94|3905.36|3867.36|3905.89|3867.89|3902.62|3864.62|275
1604610900000|2020-11-05 21:15:00|3905.34|3867.34|3905.37|3867.37|3906.42|3868.42|3901.87|3863.87|287
1604611200000|2020-11-05 21:20:00|3905.33|3867.33|3909.09|3871.09|3910.27|3872.27|3902.79|3864.79|288
1604611500000|2020-11-05 21:25:00|3909.06|3871.06|3914.93|3876.93|3914.93|3876.93|3909.06|3871.06|286
1604611800000|2020-11-05 21:30:00|3914.96|3876.96|3912.09|3874.09|3915.56|3877.56|3911.73|3873.73|283
1604612100000|2020-11-05 21:35:00|3912.08|3874.08|3913.21|3875.21|3914.17|3876.17|3911.56|3873.56|281
1604612400000|2020-11-05 21:40:00|3913.34|3875.34|3917.07|3879.07|3917.94|3879.94|3910.5|3872.5|281
1604612700000|2020-11-05 21:45:00|3916.85|3878.85|3916.22|3878.22|3918.21|3880.21|3914.32|3876.32|272
1604613000000|2020-11-05 21:50:00|3916.28|3878.28|3909.2|3871.2|3916.39|3878.39|3908.12|3870.12|291
1604613300000|2020-11-05 21:55:00|3909.21|3871.21|3905.49|3867.49|3911.7|3873.7|3903.79|3865.79|288
1604613600000|2020-11-05 22:00:00|3906.25|3868.25|3907.43|3869.43|3909.48|3871.48|3905.8|3867.8|268
1604613900000|2020-11-05 22:05:00|3907.34|3869.34|3909.34|3871.34|3909.43|3871.43|3904.25|3866.25|287
1604614200000|2020-11-05 22:10:00|3909.29|3871.29|3909.64|3871.64|3911.67|3873.67|3908.64|3870.64|281
1604614500000|2020-11-05 22:15:00|3909.66|3871.66|3912.14|3874.14|3912.14|3874.14|3906.7|3868.7|285
1604614800000|2020-11-05 22:20:00|3912.15|3874.15|3933.71|3895.71|3938.61|3900.61|3912.15|3874.15|289
1604615100000|2020-11-05 22:25:00|3933.84|3895.84|3935.79|3897.79|3937.06|3899.06|3925.09|3887.09|291
1604615400000|2020-11-05 22:30:00|3935.65|3897.65|3934.98|3896.98|3936.24|3898.24|3929.76|3891.76|289
1604615700000|2020-11-05 22:35:00|3935.12|3897.12|3932.79|3894.79|3935.9|3897.9|3930.45|3892.45|287
1604616000000|2020-11-05 22:40:00|3932.84|3894.84|3945.82|3907.82|3946.06|3908.06|3932.84|3894.84|287
1604616300000|2020-11-05 22:45:00|3945.76|3907.76|3946.24|3908.24|3949.12|3911.12|3941.16|3903.16|288
1604616600000|2020-11-05 22:50:00|3945.95|3907.95|3951.31|3913.31|3952.79|3914.79|3942.94|3904.94|298
1604616900000|2020-11-05 22:55:00|3951.24|3913.24|3961.31|3923.31|3962.18|3924.18|3949.67|3911.67|291
1604617200000|2020-11-05 23:00:00|3961.43|3923.43|3959.6|3921.6|3963.02|3925.02|3959.03|3921.03|290
1604617500000|2020-11-05 23:05:00|3959.62|3921.62|3970.07|3932.07|3970.57|3932.57|3956.94|3918.94|290
1604617800000|2020-11-05 23:10:00|3970.06|3932.06|3985.79|3947.79|3986.35|3948.35|3968.19|3930.19|296
1604618100000|2020-11-05 23:15:00|3985.88|3947.88|3959.96|3921.96|3987.18|3949.18|3959.96|3921.96|294
1604618400000|2020-11-05 23:20:00|3959.59|3921.59|3959.98|3921.98|3963.39|3925.39|3949.54|3911.54|293
1604618700000|2020-11-05 23:25:00|3960.03|3922.03|3967.32|3929.32|3968.26|3930.26|3956.72|3918.72|292
1604619000000|2020-11-05 23:30:00|3967.35|3929.35|3960.52|3922.52|3967.36|3929.36|3958.41|3920.41|292
1604619300000|2020-11-05 23:35:00|3960.71|3922.71|3944.61|3906.61|3964.59|3926.59|3944.29|3906.29|286
1604619600000|2020-11-05 23:40:00|3944.59|3906.59|3951.73|3913.73|3952.03|3914.03|3936.28|3898.28|292
1604619900000|2020-11-05 23:45:00|3951.76|3913.76|3948.52|3910.52|3958.6|3920.6|3944.41|3906.41|295
1604620200000|2020-11-05 23:50:00|3949.11|3911.11|3951.8|3913.8|3952.9|3914.9|3947.64|3909.64|283
1604620500000|2020-11-05 23:55:00|3951.65|3913.65|3953.74|3915.74|3957.25|3919.25|3950.29|3912.29|284
1604620800000|2020-11-06 00:00:00|3953.59|3915.59|3946.67|3908.67|3961.05|3923.05|3944.99|3906.99|284
1604621100000|2020-11-06 00:05:00|3946.74|3908.74|3937.55|3899.55|3947.22|3909.22|3929.26|3891.26|291
1604621400000|2020-11-06 00:10:00|3937.85|3899.85|3953.25|3915.25|3953.34|3915.34|3937.85|3899.85|288
1604621700000|2020-11-06 00:15:00|3953.39|3915.39|3954.06|3916.06|3954.11|3916.11|3946.9|3908.9|287
1604622000000|2020-11-06 00:20:00|3954.11|3916.11|3975.01|3937.01|3975.01|3937.01|3954.08|3916.08|285
1604622300000|2020-11-06 00:25:00|3975.17|3937.17|4001.18|3963.18|4002.66|3964.66|3975.13|3937.13|296
1604622600000|2020-11-06 00:30:00|4001.12|3963.12|4007.72|3969.72|4008.48|3970.48|3992.31|3954.31|295
1604622900000|2020-11-06 00:35:00|4007.6|3969.6|4024.51|3986.51|4026.91|3988.91|4007.13|3969.13|294
1604623200000|2020-11-06 00:40:00|4024.19|3986.19|4030.11|3992.11|4030.28|3992.28|4021.56|3983.56|295
1604623500000|2020-11-06 00:45:00|4030.18|3992.18|4027.94|3989.94|4040.03|4002.03|4027.89|3989.89|297
1604623800000|2020-11-06 00:50:00|4028.11|3990.11|4042.6|4004.6|4042.9|4004.9|4022.73|3984.73|294
1604624100000|2020-11-06 00:55:00|4042.56|4004.56|4030.19|3992.19|4043.46|4005.46|4024.94|3986.94|298
1604624400000|2020-11-06 01:00:00|4030.27|3992.27|4035.86|3997.86|4036.09|3998.09|4014.04|3976.04|291
1604624700000|2020-11-06 01:05:00|4035.83|3997.83|4044.28|4006.28|4044.54|4006.54|4034.41|3996.41|292
1604625000000|2020-11-06 01:10:00|4044.27|4006.27|4051.53|4013.53|4054.84|4016.84|4043.22|4005.22|295
1604625300000|2020-11-06 01:15:00|4051.71|4013.71|4039.32|4001.32|4053.09|4015.09|4038.61|4000.61|296
1604625600000|2020-11-06 01:20:00|4039.27|4001.27|4042.72|4004.72|4043.24|4005.24|4035.15|3997.15|290
1604625900000|2020-11-06 01:25:00|4042.78|4004.78|4028.42|3990.42|4044.76|4006.76|4028.42|3990.42|297
1604626200000|2020-11-06 01:30:00|4028.39|3990.39|4035.1|3997.1|4044.59|4006.59|4028.39|3990.39|292
1604626500000|2020-11-06 01:35:00|4034.43|3996.43|4035.96|3997.96|4035.96|3997.96|4026.05|3988.05|294
1604626800000|2020-11-06 01:40:00|4035.92|3997.92|4060.39|4022.39|4064.47|4026.47|4035.13|3997.13|292
1604627100000|2020-11-06 01:45:00|4060.43|4022.43|4062.29|4024.29|4071.69|4033.69|4060.43|4022.43|296
1604627400000|2020-11-06 01:50:00|4062.58|4024.58|4065.79|4027.79|4070.89|4032.89|4060.11|4022.11|290
1604627700000|2020-11-06 01:55:00|4065.74|4027.74|4064.9|4026.9|4074.93|4036.93|4064.9|4026.9|290
1604628000000|2020-11-06 02:00:00|4065.02|4027.02|4080.1|4042.1|4083.22|4045.22|4050.68|4012.68|297
1604628300000|2020-11-06 02:05:00|4080.24|4042.24|4081.51|4043.51|4093.34|4055.34|4080.24|4042.24|295
1604628600000|2020-11-06 02:10:00|4081.8|4043.8|4079.83|4041.83|4084.05|4046.05|4073.37|4035.37|292
1604628900000|2020-11-06 02:15:00|4079.79|4041.79|4082.7|4044.7|4086.22|4048.22|4073.05|4035.05|289
1604629200000|2020-11-06 02:20:00|4082.62|4044.62|4074.74|4036.74|4085.68|4047.68|4073.79|4035.79|292
1604629500000|2020-11-06 02:25:00|4074.71|4036.71|4054.18|4016.18|4074.71|4036.71|4051.8|4013.8|295
1604629800000|2020-11-06 02:30:00|4054.5|4016.5|4035.84|3997.84|4061.4|4023.4|4035.84|3997.84|297
1604630100000|2020-11-06 02:35:00|4034.62|3996.62|4040.76|4002.76|4040.84|4002.84|4021.34|3983.34|297
1604630400000|2020-11-06 02:40:00|4041.33|4003.33|4055.31|4017.31|4055.34|4017.34|4038.94|4000.94|292
1604630700000|2020-11-06 02:45:00|4055.29|4017.29|4049.41|4011.41|4055.59|4017.59|4042.99|4004.99|294
1604631000000|2020-11-06 02:50:00|4049.39|4011.39|4033.95|3995.95|4050.77|4012.77|4031.25|3993.25|287
1604631300000|2020-11-06 02:55:00|4033.77|3995.77|4040.89|4002.89|4042.23|4004.23|4026.68|3988.68|292
1604631600000|2020-11-06 03:00:00|4040.8|4002.8|4032.2|3994.2|4046.6|4008.6|4032.16|3994.16|286
1604631900000|2020-11-06 03:05:00|4032.16|3994.16|4025.31|3987.31|4039.13|4001.13|4025.11|3987.11|290
1604632200000|2020-11-06 03:10:00|4025.23|3987.23|4009.47|3971.47|4026.04|3988.04|4007.83|3969.83|287
1604632500000|2020-11-06 03:15:00|4009.88|3971.88|3997.58|3959.58|4010.28|3972.28|3991.83|3953.83|292
1604632800000|2020-11-06 03:20:00|3997.71|3959.71|4018.05|3980.05|4018.05|3980.05|3997.44|3959.44|292
1604633100000|2020-11-06 03:25:00|4018.11|3980.11|4019.85|3981.85|4022.02|3984.02|4013.52|3975.52|284
1604633400000|2020-11-06 03:30:00|4019.73|3981.73|4023|3985|4029.08|3991.08|4016.12|3978.12|285
1604633700000|2020-11-06 03:35:00|4023.05|3985.05|4029.46|3991.46|4029.46|3991.46|4021.67|3983.67|282
1604634000000|2020-11-06 03:40:00|4029.43|3991.43|4026.58|3988.58|4030.03|3992.03|4018.62|3980.62|292
1604634300000|2020-11-06 03:45:00|4026.6|3988.6|4010.33|3972.33|4028.76|3990.76|4007.75|3969.75|289
1604634600000|2020-11-06 03:50:00|4010.22|3972.22|3992.46|3954.46|4010.22|3972.22|3989.92|3951.92|296
1604634900000|2020-11-06 03:55:00|3992.31|3954.31|3990.47|3952.47|4002.68|3964.68|3987.39|3949.39|292
1604635200000|2020-11-06 04:00:00|3990.15|3952.15|4002.72|3964.72|4002.72|3964.72|3989.21|3951.21|295
1604635500000|2020-11-06 04:05:00|4002.71|3964.71|4002.35|3964.35|4008.98|3970.98|4002.35|3964.35|278
1604635800000|2020-11-06 04:10:00|4002.2|3964.2|4012.74|3974.74|4012.74|3974.74|4001.79|3963.79|291
1604636100000|2020-11-06 04:15:00|4012.73|3974.73|4019.86|3981.86|4020.11|3982.11|4012.73|3974.73|285
1604636400000|2020-11-06 04:20:00|4019.83|3981.83|4012.05|3974.05|4020.5|3982.5|4011.1|3973.1|282
1604636700000|2020-11-06 04:25:00|4012.16|3974.16|4016.57|3978.57|4016.57|3978.57|4010.67|3972.67|286
1604637000000|2020-11-06 04:30:00|4016.77|3978.77|4016.3|3978.3|4022.12|3984.12|4016.3|3978.3|281
1604637300000|2020-11-06 04:35:00|4016.17|3978.17|4006.02|3968.02|4016.35|3978.35|4001.39|3963.39|289
1604637600000|2020-11-06 04:40:00|4005.73|3967.73|4008.5|3970.5|4008.52|3970.52|3998.85|3960.85|287
1604637900000|2020-11-06 04:45:00|4008.53|3970.53|4024.37|3986.37|4025.48|3987.48|4004.41|3966.41|281
1604638200000|2020-11-06 04:50:00|4024.28|3986.28|4016.62|3978.62|4024.46|3986.46|4012.11|3974.11|282
1604638500000|2020-11-06 04:55:00|4016.59|3978.59|4012.91|3974.91|4017.03|3979.03|4012.36|3974.36|279
1604638800000|2020-11-06 05:00:00|4012.98|3974.98|4011.17|3973.17|4016.43|3978.43|4009.6|3971.6|284
1604639100000|2020-11-06 05:05:00|4011.23|3973.23|4009.35|3971.35|4011.83|3973.83|4006.99|3968.99|275
1604639400000|2020-11-06 05:10:00|4009.4|3971.4|4020.73|3982.73|4020.8|3982.8|4009.33|3971.33|273
1604639700000|2020-11-06 05:15:00|4020.72|3982.72|4028.11|3990.11|4028.11|3990.11|4019.2|3981.2|284
1604640000000|2020-11-06 05:20:00|4028.1|3990.1|4031.22|3993.22|4031.75|3993.75|4026.66|3988.66|280
1604640300000|2020-11-06 05:25:00|4031.25|3993.25|4040.47|4002.47|4042.26|4004.26|4030.3|3992.3|285
1604640600000|2020-11-06 05:30:00|4040.19|4002.19|4047.54|4009.54|4048.33|4010.33|4039.43|4001.43|288
1604640900000|2020-11-06 05:35:00|4047.48|4009.48|4045.76|4007.76|4047.59|4009.59|4040.52|4002.52|284
1604641200000|2020-11-06 05:40:00|4045.83|4007.83|4037.38|3999.38|4045.83|4007.83|4035.3|3997.3|283
1604641500000|2020-11-06 05:45:00|4037.48|3999.48|4041.68|4003.68|4041.68|4003.68|4037.48|3999.48|283
1604641800000|2020-11-06 05:50:00|4041.7|4003.7|4034.59|3996.59|4042.17|4004.17|4034.44|3996.44|273
1604642100000|2020-11-06 05:55:00|4034.58|3996.58|4034.72|3996.72|4036.74|3998.74|4034.49|3996.49|276
1604642400000|2020-11-06 06:00:00|4034.61|3996.61|4040.25|4002.25|4041.63|4003.63|4034.04|3996.04|278
1604642700000|2020-11-06 06:05:00|4040.23|4002.23|4048.16|4010.16|4048.71|4010.71|4039.46|4001.46|287
1604643000000|2020-11-06 06:10:00|4048.2|4010.2|4035.88|3997.88|4049.63|4011.63|4035.59|3997.59|284
1604643300000|2020-11-06 06:15:00|4035.89|3997.89|4033.58|3995.58|4035.89|3997.89|4032.97|3994.97|280
1604643600000|2020-11-06 06:20:00|4033.61|3995.61|4032.73|3994.73|4036.05|3998.05|4030.76|3992.76|274
1604643900000|2020-11-06 06:25:00|4032.76|3994.76|4037.66|3999.66|4037.66|3999.66|4031.58|3993.58|272
1604644200000|2020-11-06 06:30:00|4037.74|3999.74|4053.57|4015.57|4053.66|4015.66|4037.74|3999.74|280
1604644500000|2020-11-06 06:35:00|4053.81|4015.81|4055.65|4017.65|4056.97|4018.97|4051.37|4013.37|285
1604644800000|2020-11-06 06:40:00|4055.63|4017.63|4060|4022|4060|4022|4052.37|4014.37|277
1604645100000|2020-11-06 06:45:00|4059.92|4021.92|4058.37|4020.37|4060.83|4022.83|4056.34|4018.34|277
1604645400000|2020-11-06 06:50:00|4058.47|4020.47|4063.01|4025.01|4063.19|4025.19|4056.81|4018.81|280
1604645700000|2020-11-06 06:55:00|4063.05|4025.05|4055.76|4017.76|4063.33|4025.33|4055.76|4017.76|280
1604646000000|2020-11-06 07:00:00|4055.65|4017.65|4053.57|4015.57|4055.65|4017.65|4049.72|4011.72|278
1604646300000|2020-11-06 07:05:00|4053.64|4015.64|4056.24|4018.24|4058.1|4020.1|4053.64|4015.64|275
1604646600000|2020-11-06 07:10:00|4056.26|4018.26|4061.18|4023.18|4064.81|4026.81|4056.21|4018.21|276
1604646900000|2020-11-06 07:15:00|4061.01|4023.01|4070.31|4032.31|4070.34|4032.34|4059.87|4021.87|283
1604647200000|2020-11-06 07:20:00|4070.46|4032.46|4067.9|4029.9|4071.89|4033.89|4067.01|4029.01|283
1604647500000|2020-11-06 07:25:00|4067.97|4029.97|4071.88|4033.88|4073.36|4035.36|4067.97|4029.97|287
1604647800000|2020-11-06 07:30:00|4071.84|4033.84|4069.92|4031.92|4072.89|4034.89|4067.87|4029.87|277
1604648100000|2020-11-06 07:35:00|4069.91|4031.91|4065.21|4027.21|4073.68|4035.68|4065.18|4027.18|282
1604648400000|2020-11-06 07:40:00|4065.11|4027.11|4067.26|4029.26|4068.46|4030.46|4065.09|4027.09|282
1604648700000|2020-11-06 07:45:00|4067.2|4029.2|4064.18|4026.18|4068.49|4030.49|4063.9|4025.9|267
1604649000000|2020-11-06 07:50:00|4064.16|4026.16|4066.72|4028.72|4066.93|4028.93|4063.09|4025.09|277
1604649300000|2020-11-06 07:55:00|4066.7|4028.7|4074.24|4036.24|4074.24|4036.24|4066.51|4028.51|270
1604649600000|2020-11-06 08:00:00|4074.41|4036.41|4058.94|4020.94|4076.21|4038.21|4058.8|4020.8|286
1604649900000|2020-11-06 08:05:00|4058.95|4020.95|4057.3|4019.3|4061.15|4023.15|4055.51|4017.51|290
1604650200000|2020-11-06 08:10:00|4057.34|4019.34|4060.14|4022.14|4060.99|4022.99|4055.13|4017.13|281
1604650500000|2020-11-06 08:15:00|4060.26|4022.26|4060.23|4022.23|4065.53|4027.53|4059.61|4021.61|287
1604650800000|2020-11-06 08:20:00|4060.28|4022.28|4062.35|4024.35|4062.43|4024.43|4059.07|4021.07|276
1604651100000|2020-11-06 08:25:00|4062.4|4024.4|4053.69|4015.69|4064.36|4026.36|4053.1|4015.1|273
1604651400000|2020-11-06 08:30:00|4053.64|4015.64|4050.26|4012.26|4058.91|4020.91|4050.26|4012.26|281
1604651700000|2020-11-06 08:35:00|4050.01|4012.01|4049.56|4011.56|4051.73|4013.73|4047.53|4009.53|285
1604652000000|2020-11-06 08:40:00|4049.52|4011.52|4025.54|3987.54|4049.52|4011.52|4025.54|3987.54|291
1604652300000|2020-11-06 08:45:00|4025.38|3987.38|4033.04|3995.04|4033.76|3995.76|4023.92|3985.92|292
1604652600000|2020-11-06 08:50:00|4033.12|3995.12|4021.92|3983.92|4037.77|3999.77|4021.83|3983.83|288
1604652900000|2020-11-06 08:55:00|4021.89|3983.89|4014.68|3976.68|4021.89|3983.89|4012.57|3974.57|285
1604653200000|2020-11-06 09:00:00|4014.65|3976.65|4025.34|3987.34|4030.45|3992.45|4014.65|3976.65|293
1604653500000|2020-11-06 09:05:00|4025.38|3987.38|4015.32|3977.32|4027.7|3989.7|4014.96|3976.96|291
1604653800000|2020-11-06 09:10:00|4015.2|3977.2|4014.83|3976.83|4016.97|3978.97|4010.52|3972.52|288
1604654100000|2020-11-06 09:15:00|4014.7|3976.7|3996.17|3958.17|4017.5|3979.5|3989.87|3951.87|290
1604654400000|2020-11-06 09:20:00|3995.95|3957.95|3994.91|3956.91|3996.72|3958.72|3984.23|3946.23|295
1604654700000|2020-11-06 09:25:00|3994.81|3956.81|3990.14|3952.14|3996.59|3958.59|3989.72|3951.72|291
1604655000000|2020-11-06 09:30:00|3990.11|3952.11|4009.79|3971.79|4010.97|3972.97|3984.45|3946.45|291
1604655300000|2020-11-06 09:35:00|4010.04|3972.04|4015.53|3977.53|4016.04|3978.04|4005.24|3967.24|288
1604655600000|2020-11-06 09:40:00|4015.92|3977.92|4026.1|3988.1|4028.08|3990.08|4015.92|3977.92|292
1604655900000|2020-11-06 09:45:00|4026.08|3988.08|4026.89|3988.89|4031.65|3993.65|4025.74|3987.74|292
1604656200000|2020-11-06 09:50:00|4026.93|3988.93|4028.16|3990.16|4029.88|3991.88|4025.85|3987.85|275
1604656500000|2020-11-06 09:55:00|4028.21|3990.21|4024.03|3986.03|4028.4|3990.4|4024.03|3986.03|267
1604656800000|2020-11-06 10:00:00|4023.98|3985.98|4044.6|4006.6|4044.6|4006.6|4021.72|3983.72|284
1604657100000|2020-11-06 10:05:00|4044.66|4006.66|4042.62|4004.62|4045.36|4007.36|4040.74|4002.74|281
1604657400000|2020-11-06 10:10:00|4042.45|4004.45|4067.23|4029.23|4067.23|4029.23|4040.16|4002.16|291
1604657700000|2020-11-06 10:15:00|4067.33|4029.33|4065.45|4027.45|4074.58|4036.58|4063.86|4025.86|283
1604658000000|2020-11-06 10:20:00|4065.24|4027.24|4074.66|4036.66|4074.66|4036.66|4065.24|4027.24|292
1604658300000|2020-11-06 10:25:00|4074.71|4036.71|4098.13|4060.13|4098.28|4060.28|4074.63|4036.63|289
1604658600000|2020-11-06 10:30:00|4098.27|4060.27|4096.52|4058.52|4106.86|4068.86|4092.71|4054.71|295
1604658900000|2020-11-06 10:35:00|4096.62|4058.62|4100.49|4062.49|4100.52|4062.52|4090.52|4052.52|291
1604659200000|2020-11-06 10:40:00|4100.63|4062.63|4111.72|4073.72|4111.9|4073.9|4091.03|4053.03|292
1604659500000|2020-11-06 10:45:00|4111.74|4073.74|4101.49|4063.49|4113.42|4075.42|4097.16|4059.16|289
1604659800000|2020-11-06 10:50:00|4101.38|4063.38|4100.54|4062.54|4106.24|4068.24|4099.91|4061.91|291
1604660100000|2020-11-06 10:55:00|4100.52|4062.52|4103.8|4065.8|4107.28|4069.28|4097.32|4059.32|282
1604660400000|2020-11-06 11:00:00|4103.89|4065.89|4110.73|4072.73|4110.92|4072.92|4098.24|4060.24|283
1604660700000|2020-11-06 11:05:00|4110.72|4072.72|4096.6|4058.6|4110.99|4072.99|4096.6|4058.6|289
1604661000000|2020-11-06 11:10:00|4096.38|4058.38|4094.23|4056.23|4100.45|4062.45|4094.23|4056.23|281
1604661300000|2020-11-06 11:15:00|4094.3|4056.3|4074.45|4036.45|4094.3|4056.3|4074.31|4036.31|290
1604661600000|2020-11-06 11:20:00|4074.39|4036.39|4069.7|4031.7|4078.1|4040.1|4069.7|4031.7|294
1604661900000|2020-11-06 11:25:00|4069.51|4031.51|4069.34|4031.34|4077.42|4039.42|4067.6|4029.6|289
1604662200000|2020-11-06 11:30:00|4069.35|4031.35|4085.16|4047.16|4088.72|4050.72|4066.79|4028.79|296
1604662500000|2020-11-06 11:35:00|4085.18|4047.18|4083.45|4045.45|4089.03|4051.03|4083.33|4045.33|289
1604662800000|2020-11-06 11:40:00|4083.46|4045.46|4087.57|4049.57|4087.63|4049.63|4080.22|4042.22|286
1604663100000|2020-11-06 11:45:00|4087.56|4049.56|4084.52|4046.52|4093.34|4055.34|4083.82|4045.82|292
1604663400000|2020-11-06 11:50:00|4084.37|4046.37|4100.07|4062.07|4101.7|4063.7|4083.81|4045.81|282
1604663700000|2020-11-06 11:55:00|4099.52|4061.52|4103.75|4065.75|4106.59|4068.59|4097.8|4059.8|284
1604664000000|2020-11-06 12:00:00|4103.69|4065.69|4080.59|4042.59|4104.29|4066.29|4080.48|4042.48|287
1604664300000|2020-11-06 12:05:00|4080.31|4042.31|4069.34|4031.34|4081.91|4043.91|4068.68|4030.68|291
1604664600000|2020-11-06 12:10:00|4069.22|4031.22|4071.25|4033.25|4078.9|4040.9|4068.41|4030.41|288
1604664900000|2020-11-06 12:15:00|4071.35|4033.35|4077.53|4039.53|4080.77|4042.77|4071.26|4033.26|281
1604665200000|2020-11-06 12:20:00|4077.44|4039.44|4066.25|4028.25|4077.61|4039.61|4064.53|4026.53|287
1604665500000|2020-11-06 12:25:00|4066.01|4028.01|4074.39|4036.39|4074.39|4036.39|4055.98|4017.98|288
1604665800000|2020-11-06 12:30:00|4074.45|4036.45|4084.94|4046.94|4086.87|4048.87|4074.45|4036.45|293
1604666100000|2020-11-06 12:35:00|4084.89|4046.89|4069.87|4031.87|4084.89|4046.89|4069.81|4031.81|290
1604666400000|2020-11-06 12:40:00|4069.89|4031.89|4067.31|4029.31|4071.19|4033.19|4064.43|4026.43|290
1604666700000|2020-11-06 12:45:00|4067|4029|4066.51|4028.51|4067|4029|4054.19|4016.19|288
1604667000000|2020-11-06 12:50:00|4066.69|4028.69|4068.81|4030.81|4074.22|4036.22|4066.37|4028.37|284
1604667300000|2020-11-06 12:55:00|4068.7|4030.7|4074.81|4036.81|4079.59|4041.59|4068.47|4030.47|289
1604667600000|2020-11-06 13:00:00|4074.77|4036.77|4087.71|4049.71|4089.19|4051.19|4072.69|4034.69|287
1604667900000|2020-11-06 13:05:00|4087.4|4049.4|4082.4|4044.4|4088.86|4050.86|4082.18|4044.18|289
1604668200000|2020-11-06 13:10:00|4082.5|4044.5|4091.22|4053.22|4094.28|4056.28|4079.02|4041.02|290
1604668500000|2020-11-06 13:15:00|4091.08|4053.08|4094.29|4056.29|4094.34|4056.34|4084.83|4046.83|294
1604668800000|2020-11-06 13:20:00|4094.21|4056.21|4104.13|4066.13|4104.24|4066.24|4092.98|4054.98|282
1604669100000|2020-11-06 13:25:00|4104.14|4066.14|4093.52|4055.52|4104.33|4066.33|4093.05|4055.05|285
1604669400000|2020-11-06 13:30:00|4093.62|4055.62|4095.05|4057.05|4097.36|4059.36|4093.3|4055.3|284
1604669700000|2020-11-06 13:35:00|4095.03|4057.03|4105.99|4067.99|4106.07|4068.07|4095.03|4057.03|280
1604670000000|2020-11-06 13:40:00|4105.92|4067.92|4121.68|4083.68|4121.68|4083.68|4105.04|4067.04|284
1604670300000|2020-11-06 13:45:00|4121.7|4083.7|4128.63|4090.63|4132.41|4094.41|4121.38|4083.38|295
1604670600000|2020-11-06 13:50:00|4128.83|4090.83|4123.31|4085.31|4132.5|4094.5|4123.31|4085.31|284
1604670900000|2020-11-06 13:55:00|4123.07|4085.07|4126.46|4088.46|4127.05|4089.05|4116.21|4078.21|290
1604671200000|2020-11-06 14:00:00|4126.51|4088.51|4121.09|4083.09|4127.15|4089.15|4112.97|4074.97|290
1604671500000|2020-11-06 14:05:00|4121.03|4083.03|4115.29|4077.29|4121.46|4083.46|4111.8|4073.8|293
1604671800000|2020-11-06 14:10:00|4115.38|4077.38|4121.64|4083.64|4121.64|4083.64|4113.89|4075.89|281
1604672100000|2020-11-06 14:15:00|4121.73|4083.73|4126.65|4088.65|4126.72|4088.72|4121.73|4083.73|276
1604672400000|2020-11-06 14:20:00|4126.83|4088.83|4104.6|4066.6|4126.83|4088.83|4102.1|4064.1|284
1604672700000|2020-11-06 14:25:00|4104.44|4066.44|4088.87|4050.87|4105.6|4067.6|4083.44|4045.44|285
1604673000000|2020-11-06 14:30:00|4088.93|4050.93|4088.49|4050.49|4095.86|4057.86|4084.86|4046.86|289
1604673300000|2020-11-06 14:35:00|4088.61|4050.61|4073.39|4035.39|4088.74|4050.74|4073.39|4035.39|283
1604673600000|2020-11-06 14:40:00|4073.03|4035.03|4075.23|4037.23|4077.45|4039.45|4065.93|4027.93|291
1604673900000|2020-11-06 14:45:00|4075.24|4037.24|4073.08|4035.08|4080.14|4042.14|4071.2|4033.2|295
1604674200000|2020-11-06 14:50:00|4072.82|4034.82|4067.57|4029.57|4074.69|4036.69|4064.84|4026.84|289
1604674500000|2020-11-06 14:55:00|4067.59|4029.59|4072.44|4034.44|4072.44|4034.44|4046.32|4008.32|289
1604674800000|2020-11-06 15:00:00|4072.75|4034.75|4067.77|4029.77|4081.02|4043.02|4067.77|4029.77|284
1604675100000|2020-11-06 15:05:00|4067.6|4029.6|4064.17|4026.17|4067.6|4029.6|4052.25|4014.25|294
1604675400000|2020-11-06 15:10:00|4064.3|4026.3|4064.95|4026.95|4072.59|4034.59|4064.22|4026.22|284
1604675700000|2020-11-06 15:15:00|4064.89|4026.89|4078.1|4040.1|4081.67|4043.67|4060.27|4022.27|294
1604676000000|2020-11-06 15:20:00|4078.04|4040.04|4079.61|4041.61|4082.45|4044.45|4077.16|4039.16|270
1604676300000|2020-11-06 15:25:00|4079.54|4041.54|4082.25|4044.25|4082.73|4044.73|4077.33|4039.33|288
1604676600000|2020-11-06 15:30:00|4082.37|4044.37|4081.81|4043.81|4083.59|4045.59|4077.4|4039.4|282
1604676900000|2020-11-06 15:35:00|4081.8|4043.8|4080.47|4042.47|4084.79|4046.79|4080.47|4042.47|277
1604677200000|2020-11-06 15:40:00|4080.37|4042.37|4073.86|4035.86|4080.38|4042.38|4071.93|4033.93|282
1604677500000|2020-11-06 15:45:00|4073.85|4035.85|4065.28|4027.28|4073.85|4035.85|4058.35|4020.35|293
1604677800000|2020-11-06 15:50:00|4065.15|4027.15|4080.93|4042.93|4081.19|4043.19|4061.06|4023.06|285
1604678100000|2020-11-06 15:55:00|4080.83|4042.83|4065.78|4027.78|4081.78|4043.78|4065.78|4027.78|288
1604678400000|2020-11-06 16:00:00|4065.62|4027.62|4075.96|4037.96|4077.24|4039.24|4053.76|4015.76|289
1604678700000|2020-11-06 16:05:00|4075.98|4037.98|4081.76|4043.76|4084.22|4046.22|4073.32|4035.32|295
1604679000000|2020-11-06 16:10:00|4081.79|4043.79|4092.32|4054.32|4094.27|4056.27|4081.79|4043.79|289
1604679300000|2020-11-06 16:15:00|4092.2|4054.2|4096.75|4058.75|4099.41|4061.41|4088.98|4050.98|283
1604679600000|2020-11-06 16:20:00|4096.51|4058.51|4098.01|4060.01|4098.61|4060.61|4087.2|4049.2|293
1604679900000|2020-11-06 16:25:00|4098.03|4060.03|4099.61|4061.61|4106.23|4068.23|4095.16|4057.16|288
1604680200000|2020-11-06 16:30:00|4100.02|4062.02|4108.4|4070.4|4108.47|4070.47|4097.29|4059.29|282
1604680500000|2020-11-06 16:35:00|4108.52|4070.52|4103.79|4065.79|4110.18|4072.18|4103.75|4065.75|290
1604680800000|2020-11-06 16:40:00|4103.8|4065.8|4091.65|4053.65|4106.65|4068.65|4091.08|4053.08|282
1604681100000|2020-11-06 16:45:00|4091.79|4053.79|4089.02|4051.02|4095.92|4057.92|4088.75|4050.75|285
1604681400000|2020-11-06 16:50:00|4089.03|4051.03|4089.76|4051.76|4098.4|4060.4|4088.97|4050.97|282
1604681700000|2020-11-06 16:55:00|4089.85|4051.85|4093.21|4055.21|4094.4|4056.4|4087.34|4049.34|284
1604682000000|2020-11-06 17:00:00|4093.2|4055.2|4099.85|4061.85|4099.85|4061.85|4090.32|4052.32|288
1604682300000|2020-11-06 17:05:00|4099.92|4061.92|4104.92|4066.92|4107.49|4069.49|4099.91|4061.91|285
1604682600000|2020-11-06 17:10:00|4104.85|4066.85|4107.78|4069.78|4107.78|4069.78|4103.56|4065.56|280
1604682900000|2020-11-06 17:15:00|4107.8|4069.8|4098.14|4060.14|4108.82|4070.82|4096.57|4058.57|286
1604683200000|2020-11-06 17:20:00|4098.11|4060.11|4095.11|4057.11|4098.11|4060.11|4091.39|4053.39|280
1604683500000|2020-11-06 17:25:00|4095.04|4057.04|4092.63|4054.63|4095.04|4057.04|4088.87|4050.87|284
1604683800000|2020-11-06 17:30:00|4092.55|4054.55|4096.44|4058.44|4099.57|4061.57|4091.39|4053.39|279
1604684100000|2020-11-06 17:35:00|4096.34|4058.34|4084.92|4046.92|4096.34|4058.34|4083.97|4045.97|281
1604684400000|2020-11-06 17:40:00|4084.89|4046.89|4085.51|4047.51|4087.29|4049.29|4084.41|4046.41|276
1604684700000|2020-11-06 17:45:00|4085.68|4047.68|4088.79|4050.79|4088.79|4050.79|4085.27|4047.27|272
1604685000000|2020-11-06 17:50:00|4088.81|4050.81|4088.38|4050.38|4091.58|4053.58|4087.31|4049.31|280
1604685300000|2020-11-06 17:55:00|4088.42|4050.42|4085.05|4047.05|4088.46|4050.46|4084.99|4046.99|268
1604685600000|2020-11-06 18:00:00|4085.17|4047.17|4096.28|4058.28|4096.46|4058.46|4085.04|4047.04|287
1604685900000|2020-11-06 18:05:00|4096.34|4058.34|4099.49|4061.49|4099.49|4061.49|4092.31|4054.31|270
1604686200000|2020-11-06 18:10:00|4099.54|4061.54|4099.1|4061.1|4101.49|4063.49|4097.49|4059.49|288
1604686500000|2020-11-06 18:15:00|4099.09|4061.09|4095.08|4057.08|4103.22|4065.22|4092.31|4054.31|289
1604686800000|2020-11-06 18:20:00|4095.04|4057.04|4093.93|4055.93|4095.28|4057.28|4086.61|4048.61|284
1604687100000|2020-11-06 18:25:00|4094.02|4056.02|4101.99|4063.99|4102.29|4064.29|4094.02|4056.02|283
1604687400000|2020-11-06 18:30:00|4102.05|4064.05|4099.47|4061.47|4102.31|4064.31|4096.72|4058.72|276
1604687700000|2020-11-06 18:35:00|4099.6|4061.6|4098.37|4060.37|4099.6|4061.6|4096.47|4058.47|279
1604688000000|2020-11-06 18:40:00|4098.4|4060.4|4089.6|4051.6|4098.43|4060.43|4089.2|4051.2|285
1604688300000|2020-11-06 18:45:00|4089.69|4051.69|4084.49|4046.49|4089.69|4051.69|4083.24|4045.24|287
1604688600000|2020-11-06 18:50:00|4084.48|4046.48|4084.99|4046.99|4085.27|4047.27|4080.98|4042.98|284
1604688900000|2020-11-06 18:55:00|4085.06|4047.06|4088.11|4050.11|4088.13|4050.13|4084.79|4046.79|284
1604689200000|2020-11-06 19:00:00|4087.96|4049.96|4085.92|4047.92|4088.08|4050.08|4083.53|4045.53|266
1604689500000|2020-11-06 19:05:00|4085.83|4047.83|4101.48|4063.48|4101.48|4063.48|4085.76|4047.76|275
1604689800000|2020-11-06 19:10:00|4101.56|4063.56|4097.81|4059.81|4102.83|4064.83|4095|4057|274
1604690100000|2020-11-06 19:15:00|4097.84|4059.84|4104.98|4066.98|4105.65|4067.65|4097.71|4059.71|281
1604690400000|2020-11-06 19:20:00|4104.88|4066.88|4104.73|4066.73|4105.2|4067.2|4102.33|4064.33|283
1604690700000|2020-11-06 19:25:00|4104.71|4066.71|4098.53|4060.53|4104.71|4066.71|4098.51|4060.51|278
1604691000000|2020-11-06 19:30:00|4098.55|4060.55|4094.89|4056.89|4098.55|4060.55|4094.89|4056.89|268
1604691300000|2020-11-06 19:35:00|4094.65|4056.65|4087.41|4049.41|4094.65|4056.65|4085|4047|286
1604691600000|2020-11-06 19:40:00|4087.39|4049.39|4086.72|4048.72|4090.02|4052.02|4086.69|4048.69|271
1604691900000|2020-11-06 19:45:00|4086.68|4048.68|4078.38|4040.38|4086.79|4048.79|4077.11|4039.11|269
1604692200000|2020-11-06 19:50:00|4078.24|4040.24|4078.31|4040.31|4080.72|4042.72|4075.17|4037.17|283
1604692500000|2020-11-06 19:55:00|4078.36|4040.36|4078.13|4040.13|4078.45|4040.45|4074.46|4036.46|285
1604692800000|2020-11-06 20:00:00|4078.39|4040.39|4082.27|4044.27|4082.4|4044.4|4075.11|4037.11|283
1604693100000|2020-11-06 20:05:00|4082.08|4044.08|4070.02|4032.02|4082.14|4044.14|4070.02|4032.02|280
1604693400000|2020-11-06 20:10:00|4069.84|4031.84|4061.74|4023.74|4069.84|4031.84|4059.5|4021.5|286
1604693700000|2020-11-06 20:15:00|4061.75|4023.75|4041.98|4003.98|4061.75|4023.75|4041.98|4003.98|285
1604694000000|2020-11-06 20:20:00|4041.15|4003.15|4034.95|3996.95|4041.15|4003.15|4022.71|3984.71|297
1604694300000|2020-11-06 20:25:00|4035|3997|4042.67|4004.67|4048.36|4010.36|4035|3997|290
1604694600000|2020-11-06 20:30:00|4042.66|4004.66|4047|4009|4053.53|4015.53|4040.09|4002.09|294
1604694900000|2020-11-06 20:35:00|4046.97|4008.97|4057.43|4019.43|4057.49|4019.49|4045.83|4007.83|288
1604695200000|2020-11-06 20:40:00|4057.67|4019.67|4072.53|4034.53|4072.53|4034.53|4057.29|4019.29|284
1604695500000|2020-11-06 20:45:00|4072.42|4034.42|4076.89|4038.89|4077.7|4039.7|4071.35|4033.35|289
1604695800000|2020-11-06 20:50:00|4077|4039|4079.08|4041.08|4083.63|4045.63|4076.38|4038.38|290
1604696100000|2020-11-06 20:55:00|4079.05|4041.05|4077.72|4039.72|4079.05|4041.05|4074.88|4036.88|230
1604748600000|2020-11-07 11:30:00|4218.75|4180.75|4226.28|4188.28|4226.28|4188.28|4218.48|4180.48|203
1604748900000|2020-11-07 11:35:00|4226.37|4188.37|4236.97|4198.97|4236.97|4198.97|4226.37|4188.37|281
1604749200000|2020-11-07 11:40:00|4236.96|4198.96|4221.77|4183.77|4237.61|4199.61|4221.56|4183.56|282
1604749500000|2020-11-07 11:45:00|4221.86|4183.86|4211.46|4173.46|4221.86|4183.86|4207.93|4169.93|282
1604749800000|2020-11-07 11:50:00|4211.54|4173.54|4218.12|4180.12|4220.5|4182.5|4211.54|4173.54|286
1604750100000|2020-11-07 11:55:00|4218.09|4180.09|4222.55|4184.55|4225.89|4187.89|4217.99|4179.99|278
1604750400000|2020-11-07 12:00:00|4222.58|4184.58|4225.03|4187.03|4230|4192|4222.54|4184.54|270
1604750700000|2020-11-07 12:05:00|4224.79|4186.79|4219.78|4181.78|4224.79|4186.79|4216.71|4178.71|280
1604751000000|2020-11-07 12:10:00|4219.82|4181.82|4221.88|4183.88|4224.21|4186.21|4219.46|4181.46|275
1604751300000|2020-11-07 12:15:00|4221.95|4183.95|4233.7|4195.7|4236.16|4198.16|4221.95|4183.95|287
1604751600000|2020-11-07 12:20:00|4233.76|4195.76|4238.2|4200.2|4238.64|4200.64|4230.74|4192.74|277
1604751900000|2020-11-07 12:25:00|4238.16|4200.16|4236.89|4198.89|4240.35|4202.35|4235.6|4197.6|270
1604752200000|2020-11-07 12:30:00|4236.81|4198.81|4231.46|4193.46|4236.97|4198.97|4230.9|4192.9|277
1604752500000|2020-11-07 12:35:00|4231.38|4193.38|4228|4190|4231.38|4193.38|4222.46|4184.46|270
1604752800000|2020-11-07 12:40:00|4227.89|4189.89|4226.11|4188.11|4229.51|4191.51|4225.29|4187.29|265
1604753100000|2020-11-07 12:45:00|4226.38|4188.38|4223.81|4185.81|4226.53|4188.53|4222.93|4184.93|275
1604753400000|2020-11-07 12:50:00|4223.88|4185.88|4225.46|4187.46|4225.46|4187.46|4219.5|4181.5|274
1604753700000|2020-11-07 12:55:00|4225.53|4187.53|4221.26|4183.26|4229.46|4191.46|4221.24|4183.24|282
1604754000000|2020-11-07 13:00:00|4221.28|4183.28|4224.08|4186.08|4224.9|4186.9|4220.01|4182.01|267
1604754300000|2020-11-07 13:05:00|4224.03|4186.03|4213.91|4175.91|4224.03|4186.03|4210.55|4172.55|284
1604754600000|2020-11-07 13:10:00|4213.94|4175.94|4199.71|4161.71|4214.76|4176.76|4198.92|4160.92|281
1604754900000|2020-11-07 13:15:00|4200.15|4162.15|4210.91|4172.91|4213.29|4175.29|4200.15|4162.15|278
1604755200000|2020-11-07 13:20:00|4210.8|4172.8|4208.13|4170.13|4211.15|4173.15|4205.96|4167.96|277
1604755500000|2020-11-07 13:25:00|4208.05|4170.05|4190.72|4152.72|4208.05|4170.05|4187.15|4149.15|283
1604755800000|2020-11-07 13:30:00|4190.64|4152.64|4165.29|4127.29|4195.1|4157.1|4165.29|4127.29|291
1604756100000|2020-11-07 13:35:00|4165.3|4127.3|4181.49|4143.49|4183.04|4145.04|4161.76|4123.76|289
1604756400000|2020-11-07 13:40:00|4181.63|4143.63|4195.98|4157.98|4196.61|4158.61|4180.34|4142.34|285
1604756700000|2020-11-07 13:45:00|4196.1|4158.1|4203.33|4165.33|4205.06|4167.06|4193.24|4155.24|287
1604757000000|2020-11-07 13:50:00|4203.16|4165.16|4209.88|4171.88|4209.88|4171.88|4202.28|4164.28|274
1604757300000|2020-11-07 13:55:00|4210.24|4172.24|4208.48|4170.48|4211.03|4173.03|4208.28|4170.28|278
1604757600000|2020-11-07 14:00:00|4208.22|4170.22|4194.48|4156.48|4208.22|4170.22|4193.3|4155.3|288
1604757900000|2020-11-07 14:05:00|4194.46|4156.46|4184.23|4146.23|4200.19|4162.19|4184.23|4146.23|290
1604758200000|2020-11-07 14:10:00|4184.17|4146.17|4174.85|4136.85|4184.34|4146.34|4172.23|4134.23|292
1604758500000|2020-11-07 14:15:00|4174.65|4136.65|4151.83|4113.83|4176.63|4138.63|4151.83|4113.83|291
1604758800000|2020-11-07 14:20:00|4151.66|4113.66|4159.26|4121.26|4163.3|4125.3|4146.87|4108.87|293
1604759100000|2020-11-07 14:25:00|4159.56|4121.56|4169.66|4131.66|4169.77|4131.77|4146.77|4108.77|293
1604759400000|2020-11-07 14:30:00|4169.82|4131.82|4160.56|4122.56|4174.35|4136.35|4158.09|4120.09|286
1604759700000|2020-11-07 14:35:00|4160.54|4122.54|4133.32|4095.32|4160.57|4122.57|4133.32|4095.32|289
1604760000000|2020-11-07 14:40:00|4132.75|4094.75|4122.42|4084.42|4137.84|4099.84|4115.6|4077.6|288
1604760300000|2020-11-07 14:45:00|4122.72|4084.72|4121.36|4083.36|4137.01|4099.01|4119.88|4081.88|295
1604760600000|2020-11-07 14:50:00|4121.45|4083.45|4099.17|4061.17|4121.5|4083.5|4096.27|4058.27|296
1604760900000|2020-11-07 14:55:00|4098.78|4060.78|4082.55|4044.55|4102.26|4064.26|4076.49|4038.49|296
1604761200000|2020-11-07 15:00:00|4082.73|4044.73|4107.81|4069.81|4108.46|4070.46|4080.29|4042.29|295
1604761500000|2020-11-07 15:05:00|4107.98|4069.98|4081.59|4043.59|4109.82|4071.82|4081.34|4043.34|291
1604761800000|2020-11-07 15:10:00|4081.44|4043.44|4061.9|4023.9|4090.31|4052.31|4061.9|4023.9|292
1604762100000|2020-11-07 15:15:00|4061.58|4023.58|4049|4011|4065.22|4027.22|4047.27|4009.27|295
1604762400000|2020-11-07 15:20:00|4049.28|4011.28|4041.23|4003.23|4053.54|4015.54|4024.64|3986.64|293
1604762700000|2020-11-07 15:25:00|4041.27|4003.27|4075.79|4037.79|4080.41|4042.41|4041.14|4003.14|294
1604763000000|2020-11-07 15:30:00|4075.76|4037.76|4093.15|4055.15|4102.63|4064.63|4073.91|4035.91|287
1604763300000|2020-11-07 15:35:00|4093.13|4055.13|4098.79|4060.79|4101.14|4063.14|4092.51|4054.51|287
1604763600000|2020-11-07 15:40:00|4098.88|4060.88|4082.18|4044.18|4100.31|4062.31|4082.18|4044.18|290
1604763900000|2020-11-07 15:45:00|4082.02|4044.02|4090.31|4052.31|4093.07|4055.07|4077.49|4039.49|284
1604764200000|2020-11-07 15:50:00|4090.34|4052.34|4098.53|4060.53|4099.21|4061.21|4088.72|4050.72|275
1604764500000|2020-11-07 15:55:00|4098.22|4060.22|4097.33|4059.33|4101.82|4063.82|4092.18|4054.18|278
1604764800000|2020-11-07 16:00:00|4097.73|4059.73|4112.88|4074.88|4113.34|4075.34|4094.03|4056.03|292
1604765100000|2020-11-07 16:05:00|4113.04|4075.04|4106.87|4068.87|4115.22|4077.22|4106.87|4068.87|288
1604765400000|2020-11-07 16:10:00|4106.99|4068.99|4082.67|4044.67|4108.8|4070.8|4082.67|4044.67|293
1604765700000|2020-11-07 16:15:00|4082.9|4044.9|4058.95|4020.95|4083.24|4045.24|4058.19|4020.19|298
1604766000000|2020-11-07 16:20:00|4059.09|4021.09|4050.84|4012.84|4068.06|4030.06|4047.13|4009.13|295
1604766300000|2020-11-07 16:25:00|4050.69|4012.69|4063.37|4025.37|4064.1|4026.1|4032.25|3994.25|295
1604766600000|2020-11-07 16:30:00|4063.79|4025.79|4097.09|4059.09|4097.09|4059.09|4063.79|4025.79|294
1604766900000|2020-11-07 16:35:00|4097.31|4059.31|4091.99|4053.99|4100.69|4062.69|4088.37|4050.37|290
1604767200000|2020-11-07 16:40:00|4092.17|4054.17|4115.82|4077.82|4115.82|4077.82|4091.89|4053.89|290
1604767500000|2020-11-07 16:45:00|4115.91|4077.91|4128.64|4090.64|4136.5|4098.5|4115.91|4077.91|289
1604767800000|2020-11-07 16:50:00|4128.67|4090.67|4121.09|4083.09|4129.65|4091.65|4121.08|4083.08|290
1604768100000|2020-11-07 16:55:00|4121.2|4083.2|4125.97|4087.97|4126.02|4088.02|4110.79|4072.79|288
1604768400000|2020-11-07 17:00:00|4126.13|4088.13|4123.95|4085.95|4132.97|4094.97|4118.91|4080.91|291
1604768700000|2020-11-07 17:05:00|4123.96|4085.96|4115.39|4077.39|4124.74|4086.74|4115.31|4077.31|290
1604769000000|2020-11-07 17:10:00|4115.62|4077.62|4100.19|4062.19|4116.25|4078.25|4099.51|4061.51|292
1604769300000|2020-11-07 17:15:00|4100.17|4062.17|4111.54|4073.54|4119.05|4081.05|4100.11|4062.11|290
1604769600000|2020-11-07 17:20:00|4111.53|4073.53|4098.44|4060.44|4112.09|4074.09|4092.8|4054.8|288
1604769900000|2020-11-07 17:25:00|4098.37|4060.37|4099.11|4061.11|4106.38|4068.38|4097.38|4059.38|287
1604770200000|2020-11-07 17:30:00|4099.46|4061.46|4096|4058|4100.67|4062.67|4094.08|4056.08|284
1604770500000|2020-11-07 17:35:00|4095.67|4057.67|4095.94|4057.94|4101.78|4063.78|4088.54|4050.54|290
1604770800000|2020-11-07 17:40:00|4096.02|4058.02|4094.82|4056.82|4097.47|4059.47|4089.45|4051.45|287
1604771100000|2020-11-07 17:45:00|4094.87|4056.87|4082.98|4044.98|4095.57|4057.57|4081.95|4043.95|279
1604771400000|2020-11-07 17:50:00|4082.9|4044.9|4078.65|4040.65|4082.97|4044.97|4068.58|4030.58|291
1604771700000|2020-11-07 17:55:00|4078.78|4040.78|4072.44|4034.44|4086.11|4048.11|4072.44|4034.44|291
1604772000000|2020-11-07 18:00:00|4072.46|4034.46|4082.01|4044.01|4085.5|4047.5|4058.55|4020.55|289
1604772300000|2020-11-07 18:05:00|4082.03|4044.03|4074.78|4036.78|4087.78|4049.78|4074.78|4036.78|285
1604772600000|2020-11-07 18:10:00|4074.75|4036.75|4050.52|4012.52|4074.75|4036.75|4050.01|4012.01|290
1604772900000|2020-11-07 18:15:00|4050.29|4012.29|4049.12|4011.12|4058.84|4020.84|4045.19|4007.19|292
1604773200000|2020-11-07 18:20:00|4049.16|4011.16|4044.46|4006.46|4049.58|4011.58|4039.9|4001.9|289
1604773500000|2020-11-07 18:25:00|4044.58|4006.58|4045.79|4007.79|4047.85|4009.85|4034.24|3996.24|288
1604773800000|2020-11-07 18:30:00|4045.73|4007.73|4030.18|3992.18|4045.95|4007.95|4026.11|3988.11|294
1604774100000|2020-11-07 18:35:00|4031|3993|4025.32|3987.32|4036.74|3998.74|4025.32|3987.32|289
1604774400000|2020-11-07 18:40:00|4025.33|3987.33|4015.11|3977.11|4026.07|3988.07|4004.33|3966.33|295
1604774700000|2020-11-07 18:45:00|4015.03|3977.03|3993.57|3955.57|4015.04|3977.04|3983.7|3945.7|296
1604775000000|2020-11-07 18:50:00|3993.63|3955.63|3967.04|3929.04|3993.63|3955.63|3967.04|3929.04|292
1604775300000|2020-11-07 18:55:00|3966.77|3928.77|3936.08|3898.08|3966.98|3928.98|3926.46|3888.46|292
1604775600000|2020-11-07 19:00:00|3936.32|3898.32|3986.43|3948.43|3998.84|3960.84|3935.53|3897.53|297
1604775900000|2020-11-07 19:05:00|3986.54|3948.54|3994.39|3956.39|3994.39|3956.39|3975.96|3937.96|292
1604776200000|2020-11-07 19:10:00|3994.34|3956.34|3951.18|3913.18|3994.34|3956.34|3950.03|3912.03|297
1604776500000|2020-11-07 19:15:00|3952.2|3914.2|3928.63|3890.63|3955.41|3917.41|3928.11|3890.11|294
1604776800000|2020-11-07 19:20:00|3928.67|3890.67|3930.55|3892.55|3941.57|3903.57|3923.01|3885.01|298
1604777100000|2020-11-07 19:25:00|3930.22|3892.22|3935.77|3897.77|3958.3|3920.3|3929.86|3891.86|295
1604777400000|2020-11-07 19:30:00|3935.8|3897.8|3906.87|3868.87|3935.8|3897.8|3904.46|3866.46|295
1604777700000|2020-11-07 19:35:00|3906.63|3868.63|3892.16|3854.16|3915.92|3877.92|3892.16|3854.16|298
1604778000000|2020-11-07 19:40:00|3892.19|3854.19|3898.64|3860.64|3925.39|3887.39|3890.02|3852.02|299
1604778300000|2020-11-07 19:45:00|3898.78|3860.78|3928.04|3890.04|3928.04|3890.04|3896.89|3858.89|295
1604778600000|2020-11-07 19:50:00|3928.18|3890.18|3922.38|3884.38|3929.7|3891.7|3919.08|3881.08|299
1604778900000|2020-11-07 19:55:00|3922.24|3884.24|3923.4|3885.4|3928.41|3890.41|3909.54|3871.54|298
1604779200000|2020-11-07 20:00:00|3923.33|3885.33|3888.77|3850.77|3923.33|3885.33|3888.77|3850.77|295
1604779500000|2020-11-07 20:05:00|3888.88|3850.88|3882.95|3844.95|3891.52|3853.52|3875.53|3837.53|293
1604779800000|2020-11-07 20:10:00|3883.24|3845.24|3922.95|3884.95|3927.53|3889.53|3883.24|3845.24|298
1604780100000|2020-11-07 20:15:00|3923.09|3885.09|3936.2|3898.2|3936.49|3898.49|3921.12|3883.12|298
1604780400000|2020-11-07 20:20:00|3936.23|3898.23|3957.62|3919.62|3963.27|3925.27|3936.23|3898.23|295
1604780700000|2020-11-07 20:25:00|3957.51|3919.51|3962.02|3924.02|3970.97|3932.97|3956.06|3918.06|294
1604781000000|2020-11-07 20:30:00|3962.04|3924.04|3953.19|3915.19|3966.56|3928.56|3950.41|3912.41|291
1604781300000|2020-11-07 20:35:00|3951|3913|3977.5|3939.5|3982.23|3944.23|3947.99|3909.99|295
1604781600000|2020-11-07 20:40:00|3977.18|3939.18|3965.41|3927.41|3983.26|3945.26|3965.41|3927.41|291
1604781900000|2020-11-07 20:45:00|3965.36|3927.36|3976.34|3938.34|3978.93|3940.93|3963.88|3925.88|290
1604782200000|2020-11-07 20:50:00|3976.61|3938.61|3984.79|3946.79|3985.06|3947.06|3969.75|3931.75|291
1604782500000|2020-11-07 20:55:00|3984.34|3946.34|3979.76|3941.76|3991.57|3953.57|3976.25|3938.25|295
1604782800000|2020-11-07 21:00:00|3979.86|3941.86|3984.59|3946.59|3985.84|3947.84|3974.8|3936.8|283
1604783100000|2020-11-07 21:05:00|3984.04|3946.04|3981.39|3943.39|3984.1|3946.1|3974.46|3936.46|288
1604783400000|2020-11-07 21:10:00|3981.38|3943.38|3979.48|3941.48|3981.69|3943.69|3973.37|3935.37|284
1604783700000|2020-11-07 21:15:00|3979.51|3941.51|3969.31|3931.31|3981.13|3943.13|3969.2|3931.2|279
1604784000000|2020-11-07 21:20:00|3969.28|3931.28|3962.3|3924.3|3969.37|3931.37|3956.8|3918.8|283
1604784300000|2020-11-07 21:25:00|3962.36|3924.36|3970.65|3932.65|3970.89|3932.89|3955.09|3917.09|287
1604784600000|2020-11-07 21:30:00|3970.69|3932.69|3962.59|3924.59|3970.82|3932.82|3961.8|3923.8|284
1604784900000|2020-11-07 21:35:00|3962.74|3924.74|3958.35|3920.35|3962.77|3924.77|3955.56|3917.56|288
1604785200000|2020-11-07 21:40:00|3958.42|3920.42|3955.01|3917.01|3959.43|3921.43|3954.62|3916.62|284
1604785500000|2020-11-07 21:45:00|3955.07|3917.07|3948.83|3910.83|3955.34|3917.34|3941.25|3903.25|285
1604785800000|2020-11-07 21:50:00|3949.04|3911.04|3959.53|3921.53|3961.31|3923.31|3949|3911|278
1604786100000|2020-11-07 21:55:00|3959.46|3921.46|3964.99|3926.99|3965.07|3927.07|3954.47|3916.47|282
1604786400000|2020-11-07 22:00:00|3964.92|3926.92|3947.33|3909.33|3965.09|3927.09|3947.33|3909.33|280
1604786700000|2020-11-07 22:05:00|3947.27|3909.27|3932.88|3894.88|3947.27|3909.27|3932.69|3894.69|290
1604787000000|2020-11-07 22:10:00|3932.99|3894.99|3927.83|3889.83|3933.07|3895.07|3922.75|3884.75|285
1604787300000|2020-11-07 22:15:00|3927.88|3889.88|3946.79|3908.79|3950.84|3912.84|3927.88|3889.88|283
1604787600000|2020-11-07 22:20:00|3946.67|3908.67|3960.81|3922.81|3960.83|3922.83|3945.24|3907.24|279
1604787900000|2020-11-07 22:25:00|3960.83|3922.83|3955.49|3917.49|3967.99|3929.99|3950.78|3912.78|284
1604788200000|2020-11-07 22:30:00|3955.71|3917.71|3971.96|3933.96|3971.96|3933.96|3955.71|3917.71|287
1604788500000|2020-11-07 22:35:00|3972.08|3934.08|3971.4|3933.4|3977.69|3939.69|3966.47|3928.47|287
1604788800000|2020-11-07 22:40:00|3971.41|3933.41|3969.73|3931.73|3974.57|3936.57|3968.37|3930.37|287
1604789100000|2020-11-07 22:45:00|3969.75|3931.75|3967.46|3929.46|3970.19|3932.19|3965.67|3927.67|270
1604789400000|2020-11-07 22:50:00|3967.55|3929.55|3981.7|3943.7|3981.7|3943.7|3967.5|3929.5|284
1604789700000|2020-11-07 22:55:00|3981.72|3943.72|3977.81|3939.81|3982.63|3944.63|3977.81|3939.81|274
1604790000000|2020-11-07 23:00:00|3977.85|3939.85|3977.81|3939.81|3977.85|3939.85|3975.56|3937.56|258
1604790300000|2020-11-07 23:05:00|3977.83|3939.83|3994.27|3956.27|3996.88|3958.88|3977.83|3939.83|287
1604790600000|2020-11-07 23:10:00|3994.25|3956.25|3996.11|3958.11|3999.12|3961.12|3993.8|3955.8|280
1604790900000|2020-11-07 23:15:00|3996.22|3958.22|3987.13|3949.13|3996.63|3958.63|3984.02|3946.02|279
1604791200000|2020-11-07 23:20:00|3986.92|3948.92|3982.09|3944.09|3986.92|3948.92|3978.91|3940.91|276
1604791500000|2020-11-07 23:25:00|3982.05|3944.05|3977.1|3939.1|3982.05|3944.05|3976.64|3938.64|286
1604791800000|2020-11-07 23:30:00|3977.21|3939.21|3987.35|3949.35|3988.59|3950.59|3977.18|3939.18|280
1604792100000|2020-11-07 23:35:00|3987.31|3949.31|3977.17|3939.17|3987.34|3949.34|3977.17|3939.17|278
1604792400000|2020-11-07 23:40:00|3976.96|3938.96|3979.98|3941.98|3979.98|3941.98|3972.25|3934.25|276
1604792700000|2020-11-07 23:45:00|3979.96|3941.96|3969.62|3931.62|3980.02|3942.02|3969.62|3931.62|272
1604793000000|2020-11-07 23:50:00|3969.33|3931.33|3969.35|3931.35|3971.36|3933.36|3966.39|3928.39|278
1604793300000|2020-11-07 23:55:00|3969.15|3931.15|3969.29|3931.29|3969.85|3931.85|3965.55|3927.55|269
1604793600000|2020-11-08 00:00:00|3969.19|3931.19|3952.35|3914.35|3969.4|3931.4|3945.6|3907.6|296
1604793900000|2020-11-08 00:05:00|3952.43|3914.43|3945.32|3907.32|3954.89|3916.89|3944.2|3906.2|290
1604794200000|2020-11-08 00:10:00|3945.29|3907.29|3949.51|3911.51|3950.05|3912.05|3938.48|3900.48|287
1604794500000|2020-11-08 00:15:00|3949.48|3911.48|3954.01|3916.01|3954.47|3916.47|3940.43|3902.43|290
1604794800000|2020-11-08 00:20:00|3954.1|3916.1|3965.46|3927.46|3972.39|3934.39|3954.1|3916.1|288
1604795100000|2020-11-08 00:25:00|3965.33|3927.33|3973.49|3935.49|3973.49|3935.49|3963.59|3925.59|281
1604795400000|2020-11-08 00:30:00|3973.33|3935.33|3978.47|3940.47|3983.5|3945.5|3973.33|3935.33|289
1604795700000|2020-11-08 00:35:00|3978.51|3940.51|3985.96|3947.96|3986.23|3948.23|3976.88|3938.88|284
1604796000000|2020-11-08 00:40:00|3986.03|3948.03|3988.54|3950.54|3988.98|3950.98|3982.31|3944.31|285
1604796300000|2020-11-08 00:45:00|3988.58|3950.58|3988.36|3950.36|3989.48|3951.48|3986.44|3948.44|287
1604796600000|2020-11-08 00:50:00|3988.31|3950.31|3981.87|3943.87|3991.89|3953.89|3981.87|3943.87|283
1604796900000|2020-11-08 00:55:00|3982.05|3944.05|3993.01|3955.01|3993.86|3955.86|3980.97|3942.97|275
1604797200000|2020-11-08 01:00:00|3992.96|3954.96|3988|3950|3993.22|3955.22|3986.45|3948.45|283
1604797500000|2020-11-08 01:05:00|3988.03|3950.03|3983.24|3945.24|3988.23|3950.23|3982.02|3944.02|276
1604797800000|2020-11-08 01:10:00|3983.3|3945.3|3974.79|3936.79|3984.62|3946.62|3974.73|3936.73|275
1604798100000|2020-11-08 01:15:00|3974.8|3936.8|3977.24|3939.24|3979.93|3941.93|3974.8|3936.8|260
1604798400000|2020-11-08 01:20:00|3977.17|3939.17|3975.88|3937.88|3978.57|3940.57|3973.71|3935.71|276
1604798700000|2020-11-08 01:25:00|3975.86|3937.86|3983.77|3945.77|3983.77|3945.77|3975.77|3937.77|276
1604799000000|2020-11-08 01:30:00|3983.84|3945.84|4004.56|3966.56|4004.56|3966.56|3983.84|3945.84|285
1604799300000|2020-11-08 01:35:00|4004.2|3966.2|4013.73|3975.73|4015.49|3977.49|4001.58|3963.58|288
1604799600000|2020-11-08 01:40:00|4013.74|3975.74|4011.73|3973.73|4016.79|3978.79|4006.82|3968.82|282
1604799900000|2020-11-08 01:45:00|4011.63|3973.63|4019.29|3981.29|4020.26|3982.26|4011.63|3973.63|294
1604800200000|2020-11-08 01:50:00|4019.15|3981.15|4018.4|3980.4|4019.92|3981.92|4016.75|3978.75|277
1604800500000|2020-11-08 01:55:00|4018.51|3980.51|4029.75|3991.75|4032.69|3994.69|4018.5|3980.5|280
1604800800000|2020-11-08 02:00:00|4029.79|3991.79|4025.92|3987.92|4030.63|3992.63|4020.81|3982.81|287
1604801100000|2020-11-08 02:05:00|4025.94|3987.94|4038.11|4000.11|4040.98|4002.98|4025.94|3987.94|277
1604801400000|2020-11-08 02:10:00|4038.17|4000.17|4026.22|3988.22|4038.25|4000.25|4026.09|3988.09|284
1604801700000|2020-11-08 02:15:00|4026.33|3988.33|4024.66|3986.66|4026.33|3988.33|4016.98|3978.98|283
1604802000000|2020-11-08 02:20:00|4024.49|3986.49|4018.71|3980.71|4024.49|3986.49|4017.72|3979.72|274
1604802300000|2020-11-08 02:25:00|4018.69|3980.69|4017.48|3979.48|4021.2|3983.2|4017.02|3979.02|244
1604802600000|2020-11-08 02:30:00|4017.49|3979.49|4022.76|3984.76|4023.54|3985.54|4017.39|3979.39|266
1604802900000|2020-11-08 02:35:00|4022.78|3984.78|4015.26|3977.26|4026.63|3988.63|4015.09|3977.09|272
1604803200000|2020-11-08 02:40:00|4015.19|3977.19|4008.34|3970.34|4015.36|3977.36|4008.16|3970.16|255
1604803500000|2020-11-08 02:45:00|4008.43|3970.43|4010.89|3972.89|4010.89|3972.89|4007.59|3969.59|277
1604803800000|2020-11-08 02:50:00|4010.96|3972.96|4009.71|3971.71|4015.5|3977.5|4009.71|3971.71|266
1604804100000|2020-11-08 02:55:00|4009.64|3971.64|4008.7|3970.7|4009.64|3971.64|4001.15|3963.15|274
1604804400000|2020-11-08 03:00:00|4008.66|3970.66|4007.64|3969.64|4010.42|3972.42|4005.48|3967.48|273
1604804700000|2020-11-08 03:05:00|4007.74|3969.74|4004.17|3966.17|4013.97|3975.97|4004.17|3966.17|280
1604805000000|2020-11-08 03:10:00|4004.06|3966.06|4014.98|3976.98|4015.46|3977.46|4003.09|3965.09|282
1604805300000|2020-11-08 03:15:00|4015|3977|4013.79|3975.79|4018.53|3980.53|4013.79|3975.79|269
1604805600000|2020-11-08 03:20:00|4013.75|3975.75|4002.78|3964.78|4013.75|3975.75|4002.66|3964.66|277
1604805900000|2020-11-08 03:25:00|4002.77|3964.77|4011.58|3973.58|4011.6|3973.6|4001.9|3963.9|263
1604806200000|2020-11-08 03:30:00|4011.59|3973.59|4011.24|3973.24|4011.99|3973.99|4007.46|3969.46|266
1604806500000|2020-11-08 03:35:00|4011.26|3973.26|4015.61|3977.61|4015.64|3977.64|4011.13|3973.13|262
1604806800000|2020-11-08 03:40:00|4015.71|3977.71|4008.11|3970.11|4017.11|3979.11|4008.11|3970.11|264
1604807100000|2020-11-08 03:45:00|4007.93|3969.93|4011.94|3973.94|4011.94|3973.94|4005.23|3967.23|262
1604807400000|2020-11-08 03:50:00|4011.93|3973.93|4008.73|3970.73|4014|3976|4008.67|3970.67|269
1604807700000|2020-11-08 03:55:00|4008.77|3970.77|3997.47|3959.47|4008.77|3970.77|3997.47|3959.47|271
1604808000000|2020-11-08 04:00:00|3997.31|3959.31|3996.25|3958.25|4000.73|3962.73|3994.89|3956.89|278
1604808300000|2020-11-08 04:05:00|3996.04|3958.04|4003.34|3965.34|4003.36|3965.36|3995.29|3957.29|273
1604808600000|2020-11-08 04:10:00|4003.3|3965.3|4010.94|3972.94|4010.94|3972.94|4002.7|3964.7|273
1604808900000|2020-11-08 04:15:00|4011.01|3973.01|4015.06|3977.06|4015.19|3977.19|4010.97|3972.97|242
1604809200000|2020-11-08 04:20:00|4015.08|3977.08|4009.63|3971.63|4015.09|3977.09|4009.28|3971.28|267
1604809500000|2020-11-08 04:25:00|4009.59|3971.59|4005.85|3967.85|4011.09|3973.09|4005.85|3967.85|248
1604809800000|2020-11-08 04:30:00|4005.81|3967.81|4000.04|3962.04|4005.81|3967.81|4000.04|3962.04|256
1604810100000|2020-11-08 04:35:00|3999.99|3961.99|3988.51|3950.51|3999.99|3961.99|3988.51|3950.51|258
1604810400000|2020-11-08 04:40:00|3988.54|3950.54|3990.48|3952.48|3990.48|3952.48|3986.95|3948.95|270
1604810700000|2020-11-08 04:45:00|3990.59|3952.59|3998.16|3960.16|3998.16|3960.16|3990.59|3952.59|255
1604811000000|2020-11-08 04:50:00|3998.37|3960.37|3999.62|3961.62|4001.97|3963.97|3996.89|3958.89|263
1604811300000|2020-11-08 04:55:00|3999.58|3961.58|3997.92|3959.92|4002.09|3964.09|3997.08|3959.08|270
1604811600000|2020-11-08 05:00:00|3998.04|3960.04|4007.8|3969.8|4007.89|3969.89|3998.04|3960.04|262
1604811900000|2020-11-08 05:05:00|4007.82|3969.82|3997.51|3959.51|4009.07|3971.07|3997.2|3959.2|272
1604812200000|2020-11-08 05:10:00|3997.49|3959.49|3994.62|3956.62|3997.52|3959.52|3992.03|3954.03|270
1604812500000|2020-11-08 05:15:00|3994.64|3956.64|4005.53|3967.53|4005.53|3967.53|3994.64|3956.64|272
1604812800000|2020-11-08 05:20:00|4005.71|3967.71|4008.88|3970.88|4009.48|3971.48|4005.71|3967.71|249
1604813100000|2020-11-08 05:25:00|4008.89|3970.89|4007.59|3969.59|4009.16|3971.16|4005.6|3967.6|254
1604813400000|2020-11-08 05:30:00|4007.55|3969.55|4005.43|3967.43|4008.89|3970.89|4002.3|3964.3|259
1604813700000|2020-11-08 05:35:00|4005.5|3967.5|4007.23|3969.23|4007.34|3969.34|4003.34|3965.34|239
1604814000000|2020-11-08 05:40:00|4007.24|3969.24|4007.49|3969.49|4007.96|3969.96|4005.3|3967.3|241
1604814300000|2020-11-08 05:45:00|4007.53|3969.53|4018.26|3980.26|4018.26|3980.26|4007.53|3969.53|257
1604814600000|2020-11-08 05:50:00|4018.25|3980.25|4018.34|3980.34|4021.38|3983.38|4015.63|3977.63|280
1604814900000|2020-11-08 05:55:00|4018.31|3980.31|4022.86|3984.86|4026|3988|4017.05|3979.05|276
1604815200000|2020-11-08 06:00:00|4022.88|3984.88|4019.77|3981.77|4029.16|3991.16|4019.75|3981.75|282
1604815500000|2020-11-08 06:05:00|4019.67|3981.67|4021.93|3983.93|4022.67|3984.67|4016.91|3978.91|274
1604815800000|2020-11-08 06:10:00|4021.97|3983.97|4016.96|3978.96|4022.71|3984.71|4016.96|3978.96|248
1604816100000|2020-11-08 06:15:00|4017|3979|4012.55|3974.55|4017.8|3979.8|4012.55|3974.55|251
1604816400000|2020-11-08 06:20:00|4012.46|3974.46|4006.97|3968.97|4012.71|3974.71|4006.97|3968.97|269
1604816700000|2020-11-08 06:25:00|4006.9|3968.9|4008.15|3970.15|4009.48|3971.48|4005.33|3967.33|259
1604817000000|2020-11-08 06:30:00|4008.23|3970.23|3999.04|3961.04|4008.23|3970.23|3999.04|3961.04|257
1604817300000|2020-11-08 06:35:00|3999.1|3961.1|4001.61|3963.61|4001.87|3963.87|3998.21|3960.21|256
1604817600000|2020-11-08 06:40:00|4001.55|3963.55|3996|3958|4001.64|3963.64|3994.64|3956.64|260
1604817900000|2020-11-08 06:45:00|3996.02|3958.02|4005.88|3967.88|4005.92|3967.92|3996.02|3958.02|279
1604818200000|2020-11-08 06:50:00|4006|3968|4007.55|3969.55|4007.84|3969.84|4003.85|3965.85|270
1604818500000|2020-11-08 06:55:00|4007.33|3969.33|4006.82|3968.82|4007.33|3969.33|4005.41|3967.41|268
1604818800000|2020-11-08 07:00:00|4006.88|3968.88|4002.63|3964.63|4009.51|3971.51|4002.55|3964.55|266
1604819100000|2020-11-08 07:05:00|4002.65|3964.65|4003.68|3965.68|4003.83|3965.83|3998.75|3960.75|269
1604819400000|2020-11-08 07:10:00|4003.67|3965.67|4001.73|3963.73|4005.8|3967.8|4000.81|3962.81|259
1604819700000|2020-11-08 07:15:00|4001.8|3963.8|3997.03|3959.03|4002.15|3964.15|3996.63|3958.63|260
1604820000000|2020-11-08 07:20:00|3996.97|3958.97|3990.95|3952.95|3996.99|3958.99|3990.95|3952.95|245
1604820300000|2020-11-08 07:25:00|3990.94|3952.94|3991.06|3953.06|3991.93|3953.93|3989.02|3951.02|256
1604820600000|2020-11-08 07:30:00|3991.13|3953.13|3990.73|3952.73|3992.29|3954.29|3988.02|3950.02|263
1604820900000|2020-11-08 07:35:00|3990.77|3952.77|3997.45|3959.45|3998.24|3960.24|3990.77|3952.77|258
1604821200000|2020-11-08 07:40:00|3997.49|3959.49|3982.89|3944.89|3997.49|3959.49|3982.89|3944.89|270
1604821500000|2020-11-08 07:45:00|3982.88|3944.88|3984.95|3946.95|3985.1|3947.1|3982.43|3944.43|278
1604821800000|2020-11-08 07:50:00|3984.87|3946.87|3988.14|3950.14|3988.32|3950.32|3984.84|3946.84|247
1604822100000|2020-11-08 07:55:00|3988.05|3950.05|3985.89|3947.89|3990.89|3952.89|3985.89|3947.89|251
1604822400000|2020-11-08 08:00:00|3985.83|3947.83|3998.35|3960.35|4000.36|3962.36|3985.58|3947.58|282
1604822700000|2020-11-08 08:05:00|3998.34|3960.34|4001.04|3963.04|4001.04|3963.04|3998.22|3960.22|247
1604823000000|2020-11-08 08:10:00|4001.01|3963.01|3998.02|3960.02|4005.82|3967.82|3998.02|3960.02|254
1604823300000|2020-11-08 08:15:00|3997.97|3959.97|3999.34|3961.34|4002.87|3964.87|3997.4|3959.4|273
1604823600000|2020-11-08 08:20:00|3999.4|3961.4|3994.02|3956.02|4003.06|3965.06|3993.89|3955.89|266
1604823900000|2020-11-08 08:25:00|3994.04|3956.04|3987.34|3949.34|3994.04|3956.04|3987.34|3949.34|259
1604824200000|2020-11-08 08:30:00|3987.24|3949.24|3988.6|3950.6|3988.99|3950.99|3984.67|3946.67|265
1604824500000|2020-11-08 08:35:00|3988.49|3950.49|3990.04|3952.04|3996.57|3958.57|3988.49|3950.49|271
1604824800000|2020-11-08 08:40:00|3990.03|3952.03|3993.66|3955.66|3997.44|3959.44|3989.84|3951.84|271
1604825100000|2020-11-08 08:45:00|3993.81|3955.81|3998.9|3960.9|4000.12|3962.12|3992.67|3954.67|264
1604825400000|2020-11-08 08:50:00|3998.88|3960.88|4000.2|3962.2|4001.29|3963.29|3998.88|3960.88|260
1604825700000|2020-11-08 08:55:00|4000.12|3962.12|4001.44|3963.44|4002.73|3964.73|4000.11|3962.11|258
1604826000000|2020-11-08 09:00:00|4001.43|3963.43|4007.36|3969.36|4007.37|3969.37|4001.36|3963.36|256
1604826300000|2020-11-08 09:05:00|4007.64|3969.64|4005.95|3967.95|4010.6|3972.6|4005.6|3967.6|255
1604826600000|2020-11-08 09:10:00|4006.03|3968.03|4000.92|3962.92|4006.03|3968.03|4000.92|3962.92|254
1604826900000|2020-11-08 09:15:00|4000.88|3962.88|3997.64|3959.64|4000.88|3962.88|3997.49|3959.49|259
1604827200000|2020-11-08 09:20:00|3997.7|3959.7|3995.75|3957.75|3998.01|3960.01|3995.65|3957.65|238
1604827500000|2020-11-08 09:25:00|3995.8|3957.8|3995.78|3957.78|3996.03|3958.03|3993.19|3955.19|249
1604827800000|2020-11-08 09:30:00|3995.79|3957.79|4008.34|3970.34|4008.51|3970.51|3995.79|3957.79|277
1604828100000|2020-11-08 09:35:00|4008.33|3970.33|4005.86|3967.86|4009.01|3971.01|4005.73|3967.73|253
1604828400000|2020-11-08 09:40:00|4005.85|3967.85|4003.11|3965.11|4006.94|3968.94|4003.08|3965.08|258
1604828700000|2020-11-08 09:45:00|4003.09|3965.09|4005.61|3967.61|4005.7|3967.7|4002.24|3964.24|223
1604829000000|2020-11-08 09:50:00|4005.69|3967.69|4011.65|3973.65|4011.65|3973.65|4005.68|3967.68|245
1604829300000|2020-11-08 09:55:00|4011.74|3973.74|4016.61|3978.61|4016.89|3978.89|4011.46|3973.46|265
1604829600000|2020-11-08 10:00:00|4016.63|3978.63|4017.24|3979.24|4017.45|3979.45|4014.59|3976.59|271
1604829900000|2020-11-08 10:05:00|4017.26|3979.26|4014.16|3976.16|4019.86|3981.86|4014.16|3976.16|275
1604830200000|2020-11-08 10:10:00|4014.15|3976.15|4021.8|3983.8|4021.8|3983.8|4011.42|3973.42|276
1604830500000|2020-11-08 10:15:00|4021.79|3983.79|4020.96|3982.96|4026.1|3988.1|4019.14|3981.14|278
1604830800000|2020-11-08 10:20:00|4020.94|3982.94|4030.68|3992.68|4030.74|3992.74|4020.94|3982.94|278
1604831100000|2020-11-08 10:25:00|4030.63|3992.63|4032.61|3994.61|4035.36|3997.36|4030.63|3992.63|279
1604831400000|2020-11-08 10:30:00|4032.55|3994.55|4031.52|3993.52|4033.55|3995.55|4031.4|3993.4|268
1604831700000|2020-11-08 10:35:00|4031.64|3993.64|4038.59|4000.59|4038.59|4000.59|4029.67|3991.67|274
1604832000000|2020-11-08 10:40:00|4038.68|4000.68|4051.92|4013.92|4052.17|4014.17|4038.68|4000.68|283
1604832300000|2020-11-08 10:45:00|4051.9|4013.9|4052.99|4014.99|4060.48|4022.48|4044.68|4006.68|280
1604832600000|2020-11-08 10:50:00|4052.96|4014.96|4050.96|4012.96|4057.31|4019.31|4049.38|4011.38|287
1604832900000|2020-11-08 10:55:00|4050.87|4012.87|4055.19|4017.19|4055.46|4017.46|4050.74|4012.74|267
1604833200000|2020-11-08 11:00:00|4055.24|4017.24|4049.96|4011.96|4060|4022|4049.81|4011.81|285
1604833500000|2020-11-08 11:05:00|4050.45|4012.45|4047.42|4009.42|4051.25|4013.25|4047.37|4009.37|272
1604833800000|2020-11-08 11:10:00|4047.43|4009.43|4045|4007|4047.54|4009.54|4043.15|4005.15|263
1604834100000|2020-11-08 11:15:00|4045.05|4007.05|4049.74|4011.74|4049.82|4011.82|4043.52|4005.52|270
1604834400000|2020-11-08 11:20:00|4049.63|4011.63|4047.66|4009.66|4050.53|4012.53|4045.86|4007.86|264
1604834700000|2020-11-08 11:25:00|4047.64|4009.64|4045|4007|4047.76|4009.76|4043.63|4005.63|257
1604835000000|2020-11-08 11:30:00|4044.98|4006.98|4049.36|4011.36|4049.7|4011.7|4044.98|4006.98|270
1604835300000|2020-11-08 11:35:00|4049.37|4011.37|4052.62|4014.62|4052.66|4014.66|4046.95|4008.95|268
1604835600000|2020-11-08 11:40:00|4052.77|4014.77|4053.6|4015.6|4057.67|4019.67|4052.74|4014.74|268
1604835900000|2020-11-08 11:45:00|4053.59|4015.59|4054.2|4016.2|4054.62|4016.62|4048.95|4010.95|266
1604836200000|2020-11-08 11:50:00|4054.15|4016.15|4048.57|4010.57|4054.19|4016.19|4048.03|4010.03|263
1604836500000|2020-11-08 11:55:00|4048.56|4010.56|4060.12|4022.12|4060.42|4022.42|4048.56|4010.56|260
1604836800000|2020-11-08 12:00:00|4060.13|4022.13|4067.61|4029.61|4072.45|4034.45|4060.07|4022.07|289
1604837100000|2020-11-08 12:05:00|4067.52|4029.52|4065.74|4027.74|4067.61|4029.61|4064.39|4026.39|283
1604837400000|2020-11-08 12:10:00|4065.67|4027.67|4068.51|4030.51|4068.51|4030.51|4063.32|4025.32|264
1604837700000|2020-11-08 12:15:00|4068.84|4030.84|4080.63|4042.63|4080.63|4042.63|4068.84|4030.84|274
1604838000000|2020-11-08 12:20:00|4080.91|4042.91|4073.52|4035.52|4083.55|4045.55|4073.52|4035.52|280
1604838300000|2020-11-08 12:25:00|4073.5|4035.5|4057.48|4019.48|4073.57|4035.57|4057.26|4019.26|274
1604838600000|2020-11-08 12:30:00|4057.54|4019.54|4062.18|4024.18|4063.03|4025.03|4057.14|4019.14|279
1604838900000|2020-11-08 12:35:00|4062.26|4024.26|4062.67|4024.67|4070.3|4032.3|4062.26|4024.26|277
1604839200000|2020-11-08 12:40:00|4062.63|4024.63|4065.82|4027.82|4065.91|4027.91|4061.74|4023.74|265
1604839500000|2020-11-08 12:45:00|4065.85|4027.85|4069.73|4031.73|4071.17|4033.17|4065.85|4027.85|265
1604839800000|2020-11-08 12:50:00|4069.58|4031.58|4076.62|4038.62|4076.78|4038.78|4068.64|4030.64|263
1604840100000|2020-11-08 12:55:00|4076.51|4038.51|4074.74|4036.74|4080.4|4042.4|4074.69|4036.69|273
1604840400000|2020-11-08 13:00:00|4074.41|4036.41|4077.83|4039.83|4079.67|4041.67|4074.09|4036.09|266
1604840700000|2020-11-08 13:05:00|4077.7|4039.7|4068.98|4030.98|4077.7|4039.7|4068.98|4030.98|279
1604841000000|2020-11-08 13:10:00|4069.03|4031.03|4056.5|4018.5|4069.03|4031.03|4055.45|4017.45|272
1604841300000|2020-11-08 13:15:00|4056.53|4018.53|4055.12|4017.12|4059.41|4021.41|4055.12|4017.12|275
1604841600000|2020-11-08 13:20:00|4055.21|4017.21|4046.87|4008.87|4055.21|4017.21|4046.85|4008.85|281
1604841900000|2020-11-08 13:25:00|4046.77|4008.77|4047.03|4009.03|4049.41|4011.41|4045.82|4007.82|276
1604842200000|2020-11-08 13:30:00|4046.94|4008.94|4039.97|4001.97|4048.35|4010.35|4035.51|3997.51|271
1604842500000|2020-11-08 13:35:00|4039.98|4001.98|4044.85|4006.85|4045.35|4007.35|4039.57|4001.57|273
1604842800000|2020-11-08 13:40:00|4044.86|4006.86|4051.43|4013.43|4052.42|4014.42|4044.86|4006.86|289
1604843100000|2020-11-08 13:45:00|4051.44|4013.44|4052.77|4014.77|4055.28|4017.28|4051.44|4013.44|275
1604843400000|2020-11-08 13:50:00|4052.79|4014.79|4050.14|4012.14|4055.8|4017.8|4049.95|4011.95|274
1604843700000|2020-11-08 13:55:00|4050.11|4012.11|4061.6|4023.6|4061.81|4023.81|4049.98|4011.98|278
1604844000000|2020-11-08 14:00:00|4061.67|4023.67|4057.5|4019.5|4066.17|4028.17|4057.5|4019.5|279
1604844300000|2020-11-08 14:05:00|4057.53|4019.53|4055.08|4017.08|4057.59|4019.59|4051.13|4013.13|269
1604844600000|2020-11-08 14:10:00|4055.04|4017.04|4057.1|4019.1|4057.77|4019.77|4054.6|4016.6|261
1604844900000|2020-11-08 14:15:00|4057|4019|4072.56|4034.56|4072.56|4034.56|4056.97|4018.97|286
1604845200000|2020-11-08 14:20:00|4072.87|4034.87|4070.41|4032.41|4073.97|4035.97|4070.3|4032.3|269
1604845500000|2020-11-08 14:25:00|4070.42|4032.42|4074.71|4036.71|4076.18|4038.18|4070.31|4032.31|264
1604845800000|2020-11-08 14:30:00|4074.74|4036.74|4081.55|4043.55|4081.8|4043.8|4072.74|4034.74|280
1604846100000|2020-11-08 14:35:00|4081.78|4043.78|4085.35|4047.35|4085.65|4047.65|4078.49|4040.49|281
1604846400000|2020-11-08 14:40:00|4085.46|4047.46|4099.41|4061.41|4101.02|4063.02|4081.69|4043.69|290
1604846700000|2020-11-08 14:45:00|4099.32|4061.32|4108.23|4070.23|4115.92|4077.92|4099.26|4061.26|289
1604847000000|2020-11-08 14:50:00|4108.45|4070.45|4121.74|4083.74|4122.8|4084.8|4108.11|4070.11|287
1604847300000|2020-11-08 14:55:00|4121.79|4083.79|4130.52|4092.52|4130.65|4092.65|4119.63|4081.63|287
1604847600000|2020-11-08 15:00:00|4130.53|4092.53|4128.77|4090.77|4137.74|4099.74|4128.77|4090.77|288
1604847900000|2020-11-08 15:05:00|4128.68|4090.68|4137.58|4099.58|4139.87|4101.87|4124.91|4086.91|285
1604848200000|2020-11-08 15:10:00|4137.25|4099.25|4152.74|4114.74|4153.73|4115.73|4136.21|4098.21|289
1604848500000|2020-11-08 15:15:00|4152.58|4114.58|4141.45|4103.45|4152.63|4114.63|4129.06|4091.06|293
1604848800000|2020-11-08 15:20:00|4141.27|4103.27|4139.83|4101.83|4141.27|4103.27|4132.52|4094.52|285
1604849100000|2020-11-08 15:25:00|4140.03|4102.03|4131.63|4093.63|4140.7|4102.7|4131.6|4093.6|289
1604849400000|2020-11-08 15:30:00|4131.68|4093.68|4125.16|4087.16|4135.68|4097.68|4123.99|4085.99|276
1604849700000|2020-11-08 15:35:00|4125.19|4087.19|4130.84|4092.84|4131.04|4093.04|4123.3|4085.3|280
1604850000000|2020-11-08 15:40:00|4130.64|4092.64|4128.75|4090.75|4130.68|4092.68|4122.05|4084.05|268
1604850300000|2020-11-08 15:45:00|4128.64|4090.64|4129.57|4091.57|4138.89|4100.89|4128.5|4090.5|281
1604850600000|2020-11-08 15:50:00|4129.48|4091.48|4127.09|4089.09|4129.48|4091.48|4119.2|4081.2|280
1604850900000|2020-11-08 15:55:00|4127.11|4089.11|4123.78|4085.78|4127.73|4089.73|4121.12|4083.12|281
1604851200000|2020-11-08 16:00:00|4124.09|4086.09|4135.12|4097.12|4137.12|4099.12|4124.09|4086.09|290
1604851500000|2020-11-08 16:05:00|4134.85|4096.85|4114.28|4076.28|4135.24|4097.24|4114.28|4076.28|289
1604851800000|2020-11-08 16:10:00|4114.13|4076.13|4109.27|4071.27|4115.24|4077.24|4107.68|4069.68|280
1604852100000|2020-11-08 16:15:00|4109.25|4071.25|4108.42|4070.42|4111.16|4073.16|4106.43|4068.43|288
1604852400000|2020-11-08 16:20:00|4108.53|4070.53|4114.34|4076.34|4114.35|4076.35|4108.53|4070.53|280
1604852700000|2020-11-08 16:25:00|4114.38|4076.38|4103.65|4065.65|4114.63|4076.63|4103.06|4065.06|270
1604853000000|2020-11-08 16:30:00|4103.66|4065.66|4112.82|4074.82|4118.04|4080.04|4103.63|4065.63|283
1604853300000|2020-11-08 16:35:00|4112.71|4074.71|4110.47|4072.47|4114.46|4076.46|4106.58|4068.58|276
1604853600000|2020-11-08 16:40:00|4110.44|4072.44|4113.28|4075.28|4116.12|4078.12|4110.44|4072.44|277
1604853900000|2020-11-08 16:45:00|4113.3|4075.3|4125.5|4087.5|4128.61|4090.61|4113.19|4075.19|283
1604854200000|2020-11-08 16:50:00|4125.49|4087.49|4123.4|4085.4|4129.83|4091.83|4121.9|4083.9|279
1604854500000|2020-11-08 16:55:00|4123.36|4085.36|4123.31|4085.31|4125.17|4087.17|4120.42|4082.42|266
1604854800000|2020-11-08 17:00:00|4123.3|4085.3|4126.4|4088.4|4128.23|4090.23|4121.94|4083.94|272
1604855100000|2020-11-08 17:05:00|4126.48|4088.48|4123.82|4085.82|4126.58|4088.58|4117.53|4079.53|266
1604855400000|2020-11-08 17:10:00|4123.88|4085.88|4129.43|4091.43|4133.53|4095.53|4123.84|4085.84|283
1604855700000|2020-11-08 17:15:00|4129.4|4091.4|4134.37|4096.37|4137.92|4099.92|4126.47|4088.47|284
1604856000000|2020-11-08 17:20:00|4134.34|4096.34|4157.52|4119.52|4157.52|4119.52|4134.34|4096.34|292
1604856300000|2020-11-08 17:25:00|4157.66|4119.66|4159.83|4121.83|4162.12|4124.12|4151.24|4113.24|295
1604856600000|2020-11-08 17:30:00|4159.98|4121.98|4153.25|4115.25|4160.4|4122.4|4151.06|4113.06|283
1604856900000|2020-11-08 17:35:00|4153.1|4115.1|4154.65|4116.65|4156.65|4118.65|4148.91|4110.91|284
1604857200000|2020-11-08 17:40:00|4154.69|4116.69|4161.04|4123.04|4163.22|4125.22|4154.69|4116.69|277
1604857500000|2020-11-08 17:45:00|4161.02|4123.02|4156.22|4118.22|4165.08|4127.08|4155.88|4117.88|289
1604857800000|2020-11-08 17:50:00|4156.09|4118.09|4156.4|4118.4|4159.47|4121.47|4151.55|4113.55|281
1604858100000|2020-11-08 17:55:00|4156.62|4118.62|4156.78|4118.78|4160.15|4122.15|4154.91|4116.91|285
1604858400000|2020-11-08 18:00:00|4156.83|4118.83|4171.89|4133.89|4172.6|4134.6|4156.83|4118.83|291
1604858700000|2020-11-08 18:05:00|4171.92|4133.92|4167.37|4129.37|4173.27|4135.27|4166.54|4128.54|285
1604859000000|2020-11-08 18:10:00|4167.44|4129.44|4143.13|4105.13|4167.94|4129.94|4141.97|4103.97|291
1604859300000|2020-11-08 18:15:00|4143.63|4105.63|4148.95|4110.95|4149.25|4111.25|4142.08|4104.08|290
1604859600000|2020-11-08 18:20:00|4148.89|4110.89|4144.7|4106.7|4149.07|4111.07|4144.16|4106.16|282
1604859900000|2020-11-08 18:25:00|4144.78|4106.78|4144.19|4106.19|4144.78|4106.78|4137.76|4099.76|278
1604860200000|2020-11-08 18:30:00|4144.2|4106.2|4144.71|4106.71|4145.17|4107.17|4140.21|4102.21|278
1604860500000|2020-11-08 18:35:00|4144.77|4106.77|4140.32|4102.32|4145.46|4107.46|4130.63|4092.63|279
1604860800000|2020-11-08 18:40:00|4140.73|4102.73|4139.28|4101.28|4142.5|4104.5|4133.56|4095.56|285
1604861100000|2020-11-08 18:45:00|4139.26|4101.26|4138.6|4100.6|4141.9|4103.9|4137.98|4099.98|285
1604861400000|2020-11-08 18:50:00|4138.59|4100.59|4146.74|4108.74|4147.88|4109.88|4138.59|4100.59|270
1604861700000|2020-11-08 18:55:00|4146.7|4108.7|4146.97|4108.97|4150.43|4112.43|4145.86|4107.86|281
1604862000000|2020-11-08 19:00:00|4146.87|4108.87|4146.84|4108.84|4151.97|4113.97|4144.5|4106.5|273
1604862300000|2020-11-08 19:05:00|4146.67|4108.67|4134.55|4096.55|4146.67|4108.67|4134.31|4096.31|274
1604862600000|2020-11-08 19:10:00|4134.54|4096.54|4129.96|4091.96|4137.65|4099.65|4128.88|4090.88|264
1604862900000|2020-11-08 19:15:00|4130.16|4092.16|4116.47|4078.47|4130.54|4092.54|4110.12|4072.12|291
1604863200000|2020-11-08 19:20:00|4116.53|4078.53|4102.71|4064.71|4117.37|4079.37|4093.27|4055.27|295
1604863500000|2020-11-08 19:25:00|4102.65|4064.65|4092.26|4054.26|4103.93|4065.93|4092.07|4054.07|287
1604863800000|2020-11-08 19:30:00|4092.02|4054.02|4101.35|4063.35|4107.2|4069.2|4090.09|4052.09|287
1604864100000|2020-11-08 19:35:00|4101.38|4063.38|4107.44|4069.44|4107.44|4069.44|4100.25|4062.25|284
1604864400000|2020-11-08 19:40:00|4107.46|4069.46|4108.01|4070.01|4109.02|4071.02|4100.6|4062.6|279
1604864700000|2020-11-08 19:45:00|4108.19|4070.19|4094.71|4056.71|4110.94|4072.94|4092.68|4054.68|289
1604865000000|2020-11-08 19:50:00|4094.9|4056.9|4091.07|4053.07|4100.09|4062.09|4090.99|4052.99|289
1604865300000|2020-11-08 19:55:00|4091.01|4053.01|4104.86|4066.86|4106.92|4068.92|4091.01|4053.01|287
1604865600000|2020-11-08 20:00:00|4104.8|4066.8|4111.03|4073.03|4116.17|4078.17|4103.74|4065.74|283
1604865900000|2020-11-08 20:05:00|4111.04|4073.04|4118.26|4080.26|4118.35|4080.35|4110.14|4072.14|279
1604866200000|2020-11-08 20:10:00|4118.21|4080.21|4117.98|4079.98|4119.07|4081.07|4115.55|4077.55|277
1604866500000|2020-11-08 20:15:00|4117.97|4079.97|4115.36|4077.36|4119.6|4081.6|4114.58|4076.58|269
1604866800000|2020-11-08 20:20:00|4115.3|4077.3|4116.65|4078.65|4122.94|4084.94|4115.3|4077.3|280
1604867100000|2020-11-08 20:25:00|4116.68|4078.68|4104.96|4066.96|4117.18|4079.18|4102.6|4064.6|283
1604867400000|2020-11-08 20:30:00|4104.95|4066.95|4098.65|4060.65|4106.07|4068.07|4098.08|4060.08|281
1604867700000|2020-11-08 20:35:00|4098.66|4060.66|4107.7|4069.7|4107.95|4069.95|4098.65|4060.65|283
1604868000000|2020-11-08 20:40:00|4107.69|4069.69|4113.46|4075.46|4113.94|4075.94|4107.67|4069.67|267
1604868300000|2020-11-08 20:45:00|4113.49|4075.49|4111.85|4073.85|4113.74|4075.74|4107.79|4069.79|280
1604868600000|2020-11-08 20:50:00|4111.82|4073.82|4114.19|4076.19|4114.49|4076.49|4107.91|4069.91|277
1604868900000|2020-11-08 20:55:00|4114.23|4076.23|4107.38|4069.38|4114.26|4076.26|4107.38|4069.38|268
1604869200000|2020-11-08 21:00:00|4107.31|4069.31|4113.2|4075.2|4113.21|4075.21|4106.38|4068.38|262
1604869500000|2020-11-08 21:05:00|4113.26|4075.26|4099.82|4061.82|4113.28|4075.28|4099.82|4061.82|283
1604869800000|2020-11-08 21:10:00|4099.83|4061.83|4091.1|4053.1|4099.85|4061.85|4086.82|4048.82|286
1604870100000|2020-11-08 21:15:00|4091.11|4053.11|4087.38|4049.38|4091.36|4053.36|4087.24|4049.24|285
1604870400000|2020-11-08 21:20:00|4087.39|4049.39|4081.89|4043.89|4087.52|4049.52|4079.26|4041.26|288
1604870700000|2020-11-08 21:25:00|4081.92|4043.92|4071.19|4033.19|4082.04|4044.04|4070.8|4032.8|286
1604871000000|2020-11-08 21:30:00|4071.13|4033.13|4080.98|4042.98|4081.85|4043.85|4070.95|4032.95|283
1604871300000|2020-11-08 21:35:00|4081.06|4043.06|4082.92|4044.92|4088.13|4050.13|4081.02|4043.02|278
1604871600000|2020-11-08 21:40:00|4082.85|4044.85|4085.79|4047.79|4088.26|4050.26|4082.72|4044.72|259
1604871900000|2020-11-08 21:45:00|4085.8|4047.8|4076.75|4038.75|4085.8|4047.8|4076.35|4038.35|277
1604872200000|2020-11-08 21:50:00|4076.76|4038.76|4074.27|4036.27|4077.05|4039.05|4067.66|4029.66|284
1604872500000|2020-11-08 21:55:00|4074.15|4036.15|4090.79|4052.79|4092.21|4054.21|4073.56|4035.56|288
1604872800000|2020-11-08 22:00:00|4091.07|4053.07|4096.25|4058.25|4096.59|4058.59|4090.24|4052.24|274
1604873100000|2020-11-08 22:05:00|4096.31|4058.31|4102.29|4064.29|4102.29|4064.29|4096.2|4058.2|267
1604873400000|2020-11-08 22:10:00|4102.38|4064.38|4101.27|4063.27|4105.43|4067.43|4100.34|4062.34|279
1604873700000|2020-11-08 22:15:00|4101.3|4063.3|4101.67|4063.67|4103.54|4065.54|4101.11|4063.11|257
1604874000000|2020-11-08 22:20:00|4101.68|4063.68|4110.68|4072.68|4117.8|4079.8|4101.68|4063.68|282
1604874300000|2020-11-08 22:25:00|4110.67|4072.67|4111.39|4073.39|4111.47|4073.47|4108.15|4070.15|246
1604874600000|2020-11-08 22:30:00|4111.36|4073.36|4121.4|4083.4|4121.74|4083.74|4111.36|4073.36|276
1604874900000|2020-11-08 22:35:00|4121.37|4083.37|4119.91|4081.91|4127.4|4089.4|4119.91|4081.91|278
1604875200000|2020-11-08 22:40:00|4119.89|4081.89|4127.7|4089.7|4128|4090|4119.01|4081.01|277
1604875500000|2020-11-08 22:45:00|4127.71|4089.71|4127.45|4089.45|4127.78|4089.78|4124.89|4086.89|272
1604875800000|2020-11-08 22:50:00|4127.47|4089.47|4127.01|4089.01|4127.53|4089.53|4120.42|4082.42|276
1604876100000|2020-11-08 22:55:00|4127.07|4089.07|4130.13|4092.13|4130.87|4092.87|4126.76|4088.76|281
1604876400000|2020-11-08 23:00:00|4130.19|4092.19|4123.49|4085.49|4130.2|4092.2|4123.22|4085.22|269
1604876700000|2020-11-08 23:05:00|4123.25|4085.25|4128.74|4090.74|4132.93|4094.93|4123.25|4085.25|284
1604877000000|2020-11-08 23:10:00|4128.87|4090.87|4129.01|4091.01|4129.06|4091.06|4122.52|4084.52|270
1604877300000|2020-11-08 23:15:00|4128.94|4090.94|4128.54|4090.54|4130.4|4092.4|4119.53|4081.53|283
1604877600000|2020-11-08 23:20:00|4128.47|4090.47|4128.72|4090.72|4130.66|4092.66|4127.57|4089.57|269
1604877900000|2020-11-08 23:25:00|4128.77|4090.77|4126.54|4088.54|4128.95|4090.95|4123.08|4085.08|262
1604878200000|2020-11-08 23:30:00|4126.52|4088.52|4140.74|4102.74|4141.42|4103.42|4125.88|4087.88|285
1604878500000|2020-11-08 23:35:00|4140.61|4102.61|4138.77|4100.77|4143.94|4105.94|4138.77|4100.77|284
1604878800000|2020-11-08 23:40:00|4138.9|4100.9|4140.43|4102.43|4142.55|4104.55|4136.33|4098.33|280
1604879100000|2020-11-08 23:45:00|4140.42|4102.42|4135.47|4097.47|4140.42|4102.42|4132.21|4094.21|274
1604879400000|2020-11-08 23:50:00|4135.59|4097.59|4127.99|4089.99|4135.83|4097.83|4126.23|4088.23|275
1604879700000|2020-11-08 23:55:00|4128.11|4090.11|4125.89|4087.89|4129.11|4091.11|4124.86|4086.86|270
1604880000000|2020-11-09 00:00:00|4125.66|4087.66|4133.9|4095.9|4137.52|4099.52|4124.91|4086.91|282
1604880300000|2020-11-09 00:05:00|4133.72|4095.72|4117.85|4079.85|4133.75|4095.75|4116.97|4078.97|294
1604880600000|2020-11-09 00:10:00|4117.78|4079.78|4111.92|4073.92|4124.58|4086.58|4111.92|4073.92|277
1604880900000|2020-11-09 00:15:00|4111.82|4073.82|4110.98|4072.98|4113.31|4075.31|4107.53|4069.53|280
1604881200000|2020-11-09 00:20:00|4111.05|4073.05|4120.57|4082.57|4122.45|4084.45|4110.9|4072.9|279
1604881500000|2020-11-09 00:25:00|4120.54|4082.54|4125.96|4087.96|4126.2|4088.2|4118.5|4080.5|279
1604881800000|2020-11-09 00:30:00|4126.02|4088.02|4141.55|4103.55|4144.28|4106.28|4126.02|4088.02|288
1604882100000|2020-11-09 00:35:00|4141.44|4103.44|4145.67|4107.67|4145.69|4107.69|4140.86|4102.86|277
1604882400000|2020-11-09 00:40:00|4145.71|4107.71|4155.3|4117.3|4155.3|4117.3|4145.71|4107.71|286
1604882700000|2020-11-09 00:45:00|4155.45|4117.45|4153.15|4115.15|4157.04|4119.04|4152.05|4114.05|278
1604883000000|2020-11-09 00:50:00|4153.16|4115.16|4142.97|4104.97|4153.42|4115.42|4142.09|4104.09|278
1604883300000|2020-11-09 00:55:00|4142.9|4104.9|4144.77|4106.77|4148.8|4110.8|4142.88|4104.88|278
1604883600000|2020-11-09 01:00:00|4144.74|4106.74|4140.22|4102.22|4146.5|4108.5|4137.9|4099.9|291
1604883900000|2020-11-09 01:05:00|4140.21|4102.21|4148.43|4110.43|4148.43|4110.43|4140.11|4102.11|280
1604884200000|2020-11-09 01:10:00|4148.44|4110.44|4146.06|4108.06|4153.95|4115.95|4144.17|4106.17|286
1604884500000|2020-11-09 01:15:00|4146.15|4108.15|4139.15|4101.15|4146.98|4108.98|4135.98|4097.98|280
1604884800000|2020-11-09 01:20:00|4139.17|4101.17|4142.13|4104.13|4143.04|4105.04|4139.04|4101.04|285
1604885100000|2020-11-09 01:25:00|4142.14|4104.14|4143.27|4105.27|4145.53|4107.53|4141.79|4103.79|271
1604885400000|2020-11-09 01:30:00|4143.26|4105.26|4145.32|4107.32|4146.12|4108.12|4140.61|4102.61|274
1604885700000|2020-11-09 01:35:00|4145.29|4107.29|4142.19|4104.19|4147.73|4109.73|4141.06|4103.06|287
1604886000000|2020-11-09 01:40:00|4142.2|4104.2|4138.72|4100.72|4142.96|4104.96|4138.72|4100.72|273
1604886300000|2020-11-09 01:45:00|4138.69|4100.69|4129.91|4091.91|4138.7|4100.7|4129.91|4091.91|280
1604886600000|2020-11-09 01:50:00|4129.56|4091.56|4130.19|4092.19|4131.56|4093.56|4124.48|4086.48|276
1604886900000|2020-11-09 01:55:00|4130.2|4092.2|4129.28|4091.28|4130.89|4092.89|4125.35|4087.35|277
1604887200000|2020-11-09 02:00:00|4129.21|4091.21|4125.28|4087.28|4129.39|4091.39|4123.27|4085.27|286
1604887500000|2020-11-09 02:05:00|4125.26|4087.26|4126.24|4088.24|4129.76|4091.76|4124.69|4086.69|271
1604887800000|2020-11-09 02:10:00|4126.25|4088.25|4121.29|4083.29|4127.69|4089.69|4117.24|4079.24|275
1604888100000|2020-11-09 02:15:00|4121.33|4083.33|4115.19|4077.19|4121.87|4083.87|4111.86|4073.86|285
1604888400000|2020-11-09 02:20:00|4115.23|4077.23|4124.17|4086.17|4127.06|4089.06|4115.23|4077.23|278
1604888700000|2020-11-09 02:25:00|4124.04|4086.04|4126.63|4088.63|4126.68|4088.68|4122.03|4084.03|263
1604889000000|2020-11-09 02:30:00|4126.6|4088.6|4138.02|4100.02|4138.02|4100.02|4126.41|4088.41|271
1604889300000|2020-11-09 02:35:00|4138.17|4100.17|4134.63|4096.63|4138.61|4100.61|4134.6|4096.6|268
1604889600000|2020-11-09 02:40:00|4134.6|4096.6|4133.98|4095.98|4135.61|4097.61|4132.77|4094.77|272
1604889900000|2020-11-09 02:45:00|4133.92|4095.92|4126.38|4088.38|4133.92|4095.92|4126.38|4088.38|273
1604890200000|2020-11-09 02:50:00|4126.4|4088.4|4116.23|4078.23|4126.46|4088.46|4115.53|4077.53|275
1604890500000|2020-11-09 02:55:00|4116.26|4078.26|4113.97|4075.97|4116.62|4078.62|4112.36|4074.36|269
1604890800000|2020-11-09 03:00:00|4113.87|4075.87|4108.02|4070.02|4113.96|4075.96|4106.48|4068.48|280
1604891100000|2020-11-09 03:05:00|4107.96|4069.96|4111.1|4073.1|4111.9|4073.9|4102.96|4064.96|280
1604891400000|2020-11-09 03:10:00|4111.04|4073.04|4099.85|4061.85|4114.22|4076.22|4099.53|4061.53|274
1604891700000|2020-11-09 03:15:00|4099.92|4061.92|4106.62|4068.62|4107.02|4069.02|4096.24|4058.24|281
1604892000000|2020-11-09 03:20:00|4106.59|4068.59|4110.51|4072.51|4110.51|4072.51|4102.18|4064.18|281
1604892300000|2020-11-09 03:25:00|4110.48|4072.48|4110.23|4072.23|4110.69|4072.69|4107.56|4069.56|260
1604892600000|2020-11-09 03:30:00|4110.19|4072.19|4112.81|4074.81|4114.35|4076.35|4109.1|4071.1|272
1604892900000|2020-11-09 03:35:00|4112.77|4074.77|4115.86|4077.86|4116.2|4078.2|4110.8|4072.8|260
1604893200000|2020-11-09 03:40:00|4115.87|4077.87|4114.32|4076.32|4115.92|4077.92|4113.95|4075.95|258
1604893500000|2020-11-09 03:45:00|4114.38|4076.38|4108.6|4070.6|4114.42|4076.42|4107.4|4069.4|271
1604893800000|2020-11-09 03:50:00|4108.59|4070.59|4115.31|4077.31|4115.39|4077.39|4108.35|4070.35|265
1604894100000|2020-11-09 03:55:00|4115.3|4077.3|4104.94|4066.94|4115.65|4077.65|4104.94|4066.94|273
1604894400000|2020-11-09 04:00:00|4104.9|4066.9|4082.44|4044.44|4104.9|4066.9|4082.44|4044.44|288
1604894700000|2020-11-09 04:05:00|4082.19|4044.19|4080.89|4042.89|4086.61|4048.61|4077.59|4039.59|283
1604895000000|2020-11-09 04:10:00|4080.95|4042.95|4087.43|4049.43|4088.35|4050.35|4080.95|4042.95|278
1604895300000|2020-11-09 04:15:00|4087.37|4049.37|4090.44|4052.44|4090.44|4052.44|4082.78|4044.78|283
1604895600000|2020-11-09 04:20:00|4090.46|4052.46|4085.87|4047.87|4091.05|4053.05|4083.55|4045.55|254
1604896200000|2020-11-09 04:30:00|4092.43|4054.43|4091|4053|4092.43|4054.43|4087.87|4049.87|152
1604896500000|2020-11-09 04:35:00|4091.03|4053.03|4097.71|4059.71|4097.99|4059.99|4090.81|4052.81|272
1604896800000|2020-11-09 04:40:00|4097.72|4059.72|4098.81|4060.81|4102.38|4064.38|4096.79|4058.79|266
1604897100000|2020-11-09 04:45:00|4098.83|4060.83|4095.07|4057.07|4098.83|4060.83|4094.47|4056.47|268
1604897400000|2020-11-09 04:50:00|4094.96|4056.96|4090.16|4052.16|4094.96|4056.96|4090.16|4052.16|277
1604897700000|2020-11-09 04:55:00|4090.08|4052.08|4089.65|4051.65|4090.08|4052.08|4086.8|4048.8|262
1604898000000|2020-11-09 05:00:00|4089.62|4051.62|4079.48|4041.48|4089.75|4051.75|4079.46|4041.46|278
1604898300000|2020-11-09 05:05:00|4079.41|4041.41|4078.51|4040.51|4079.41|4041.41|4073.97|4035.97|271
1604898600000|2020-11-09 05:10:00|4078.54|4040.54|4090.74|4052.74|4090.77|4052.77|4078.29|4040.29|264
1604898900000|2020-11-09 05:15:00|4090.87|4052.87|4099.56|4061.56|4099.64|4061.64|4090.81|4052.81|274
1604899200000|2020-11-09 05:20:00|4099.59|4061.59|4099.52|4061.52|4101.08|4063.08|4098.36|4060.36|260
1604899500000|2020-11-09 05:25:00|4099.5|4061.5|4103.78|4065.78|4103.81|4065.81|4099.32|4061.32|270
1604899800000|2020-11-09 05:30:00|4103.77|4065.77|4101.73|4063.73|4106.94|4068.94|4100.13|4062.13|268
1604900100000|2020-11-09 05:35:00|4101.75|4063.75|4103.1|4065.1|4103.1|4065.1|4101.3|4063.3|253
1604900400000|2020-11-09 05:40:00|4103.08|4065.08|4114.65|4076.65|4114.81|4076.81|4103.08|4065.08|270
1604900700000|2020-11-09 05:45:00|4114.76|4076.76|4112.25|4074.25|4114.88|4076.88|4110.65|4072.65|275
1604901000000|2020-11-09 05:50:00|4112.23|4074.23|4108.63|4070.63|4112.28|4074.28|4108.26|4070.26|276
1604901300000|2020-11-09 05:55:00|4108.78|4070.78|4110.4|4072.4|4111.19|4073.19|4108.71|4070.71|253
1604901600000|2020-11-09 06:00:00|4110.39|4072.39|4108.12|4070.12|4110.39|4072.39|4105.82|4067.82|258
1604901900000|2020-11-09 06:05:00|4108.11|4070.11|4104.2|4066.2|4108.16|4070.16|4102.89|4064.89|268
1604902200000|2020-11-09 06:10:00|4104.22|4066.22|4102.41|4064.41|4104.91|4066.91|4102.3|4064.3|264
1604902500000|2020-11-09 06:15:00|4102.45|4064.45|4103.18|4065.18|4105.38|4067.38|4099.86|4061.86|278
1604902800000|2020-11-09 06:20:00|4103.12|4065.12|4106.85|4068.85|4107.93|4069.93|4102.58|4064.58|254
1604903100000|2020-11-09 06:25:00|4106.84|4068.84|4091.65|4053.65|4106.84|4068.84|4090.12|4052.12|264
1604903400000|2020-11-09 06:30:00|4091.66|4053.66|4088.55|4050.55|4091.67|4053.67|4085.71|4047.71|275
1604903700000|2020-11-09 06:35:00|4088.37|4050.37|4082.45|4044.45|4088.81|4050.81|4082.24|4044.24|278
1604904000000|2020-11-09 06:40:00|4082.4|4044.4|4089.06|4051.06|4089.12|4051.12|4082.27|4044.27|272
1604904300000|2020-11-09 06:45:00|4089.38|4051.38|4085.26|4047.26|4089.38|4051.38|4083.82|4045.82|270
1604904600000|2020-11-09 06:50:00|4085.35|4047.35|4080.99|4042.99|4085.38|4047.38|4076.36|4038.36|277
1604904900000|2020-11-09 06:55:00|4081.05|4043.05|4080.46|4042.46|4081.94|4043.94|4079.85|4041.85|259
1604905200000|2020-11-09 07:00:00|4080.49|4042.49|4085.72|4047.72|4085.8|4047.8|4073.24|4035.24|290
1604905500000|2020-11-09 07:05:00|4085.73|4047.73|4083.52|4045.52|4088.75|4050.75|4081.52|4043.52|278
1604905800000|2020-11-09 07:10:00|4083.49|4045.49|4086.12|4048.12|4089.31|4051.31|4083.49|4045.49|267
1604906100000|2020-11-09 07:15:00|4086.14|4048.14|4081.38|4043.38|4088.73|4050.73|4080.75|4042.75|275
1604906400000|2020-11-09 07:20:00|4081.21|4043.21|4082.32|4044.32|4082.78|4044.78|4078.54|4040.54|277
1604906700000|2020-11-09 07:25:00|4082.28|4044.28|4086.87|4048.87|4086.87|4048.87|4082.25|4044.25|260
1604907000000|2020-11-09 07:30:00|4086.99|4048.99|4092.87|4054.87|4093.97|4055.97|4086.95|4048.95|261
1604907300000|2020-11-09 07:35:00|4093|4055|4099.4|4061.4|4101.33|4063.33|4092.87|4054.87|281
1604907600000|2020-11-09 07:40:00|4099.45|4061.45|4098.7|4060.7|4100.53|4062.53|4098.37|4060.37|264
1604907900000|2020-11-09 07:45:00|4098.64|4060.64|4086.18|4048.18|4098.68|4060.68|4086.18|4048.18|277
1604908200000|2020-11-09 07:50:00|4086.03|4048.03|4069.89|4031.89|4086.07|4048.07|4064.57|4026.57|290
1604908500000|2020-11-09 07:55:00|4069.92|4031.92|4054.29|4016.29|4070.92|4032.92|4052.33|4014.33|292
1604908800000|2020-11-09 08:00:00|4054.23|4016.23|4053.13|4015.13|4064.14|4026.14|4052.52|4014.52|288
1604909100000|2020-11-09 08:05:00|4053.02|4015.02|4056.33|4018.33|4058.96|4020.96|4052.18|4014.18|290
1604909400000|2020-11-09 08:10:00|4056.36|4018.36|4062.49|4024.49|4064.37|4026.37|4055.43|4017.43|282
1604909700000|2020-11-09 08:15:00|4062.44|4024.44|4056.62|4018.62|4063.86|4025.86|4056.13|4018.13|280
1604910000000|2020-11-09 08:20:00|4056.63|4018.63|4045.98|4007.98|4056.63|4018.63|4045.19|4007.19|281
1604910300000|2020-11-09 08:25:00|4046.04|4008.04|4036.37|3998.37|4051.58|4013.58|4034.09|3996.09|293
1604910600000|2020-11-09 08:30:00|4036.33|3998.33|4050.04|4012.04|4050.04|4012.04|4026.74|3988.74|295
1604910900000|2020-11-09 08:35:00|4050.37|4012.37|4052.39|4014.39|4052.81|4014.81|4047.92|4009.92|268
1604911200000|2020-11-09 08:40:00|4052.54|4014.54|4072.28|4034.28|4074.45|4036.45|4052.51|4014.51|290
1604911500000|2020-11-09 08:45:00|4072.39|4034.39|4084.57|4046.57|4090.29|4052.29|4072.39|4034.39|294
1604911800000|2020-11-09 08:50:00|4084.53|4046.53|4081.29|4043.29|4085.18|4047.18|4081.29|4043.29|279
1604912100000|2020-11-09 08:55:00|4081.2|4043.2|4086.82|4048.82|4087.59|4049.59|4080.91|4042.91|287
1604912400000|2020-11-09 09:00:00|4086.75|4048.75|4092.45|4054.45|4096.44|4058.44|4083.13|4045.13|285
1604912700000|2020-11-09 09:05:00|4092.42|4054.42|4092.76|4054.76|4096.25|4058.25|4090.18|4052.18|282
1604913000000|2020-11-09 09:10:00|4092.81|4054.81|4100.54|4062.54|4101.92|4063.92|4091.53|4053.53|277
1604913300000|2020-11-09 09:15:00|4100.68|4062.68|4101.53|4063.53|4103.77|4065.77|4096.75|4058.75|284
1604913600000|2020-11-09 09:20:00|4101.57|4063.57|4098.61|4060.61|4103.56|4065.56|4098.53|4060.53|278
1604913900000|2020-11-09 09:25:00|4098.6|4060.6|4095.11|4057.11|4099.55|4061.55|4092.72|4054.72|273
1604914200000|2020-11-09 09:30:00|4095.14|4057.14|4095.45|4057.45|4101.25|4063.25|4092.61|4054.61|278
1604914500000|2020-11-09 09:35:00|4095.46|4057.46|4097.23|4059.23|4098.75|4060.75|4095.09|4057.09|280
1604914800000|2020-11-09 09:40:00|4097.16|4059.16|4093.02|4055.02|4097.16|4059.16|4092.44|4054.44|268
1604915100000|2020-11-09 09:45:00|4093.01|4055.01|4089.28|4051.28|4093.63|4055.63|4086.93|4048.93|276
1604915400000|2020-11-09 09:50:00|4089.27|4051.27|4104.34|4066.34|4104.34|4066.34|4089.27|4051.27|278
1604915700000|2020-11-09 09:55:00|4104.33|4066.33|4095.32|4057.32|4105.38|4067.38|4094.85|4056.85|279
1604916000000|2020-11-09 10:00:00|4095.29|4057.29|4103.35|4065.35|4107.13|4069.13|4094.92|4056.92|285
1604916300000|2020-11-09 10:05:00|4103.28|4065.28|4117.14|4079.14|4117.88|4079.88|4102.39|4064.39|285
1604916600000|2020-11-09 10:10:00|4117.03|4079.03|4117.23|4079.23|4121.85|4083.85|4114.86|4076.86|270
1604916900000|2020-11-09 10:15:00|4117.2|4079.2|4114.15|4076.15|4118.84|4080.84|4113.99|4075.99|284
1604917200000|2020-11-09 10:20:00|4114.34|4076.34|4116.22|4078.22|4117.31|4079.31|4111.13|4073.13|279
1604917500000|2020-11-09 10:25:00|4116.18|4078.18|4110.31|4072.31|4116.18|4078.18|4109.08|4071.08|278
1604917800000|2020-11-09 10:30:00|4110.33|4072.33|4108.04|4070.04|4110.5|4072.5|4104.91|4066.91|283
1604918100000|2020-11-09 10:35:00|4108.05|4070.05|4106.27|4068.27|4108.44|4070.44|4105.49|4067.49|258
1604918400000|2020-11-09 10:40:00|4106.21|4068.21|4117.37|4079.37|4117.54|4079.54|4106.21|4068.21|269
1604918700000|2020-11-09 10:45:00|4117.35|4079.35|4118.29|4080.29|4118.65|4080.65|4116.04|4078.04|269
1604919000000|2020-11-09 10:50:00|4118.24|4080.24|4125.82|4087.82|4127.2|4089.2|4118.12|4080.12|289
1604919300000|2020-11-09 10:55:00|4125.63|4087.63|4122.32|4084.32|4125.63|4087.63|4122.21|4084.21|271
1604919600000|2020-11-09 11:00:00|4122.33|4084.33|4117.81|4079.81|4122.96|4084.96|4116.32|4078.32|285
1604919900000|2020-11-09 11:05:00|4117.9|4079.9|4132.14|4094.14|4132.14|4094.14|4117.17|4079.17|285
1604920200000|2020-11-09 11:10:00|4132.31|4094.31|4132.69|4094.69|4134.36|4096.36|4130.6|4092.6|279
1604920500000|2020-11-09 11:15:00|4132.68|4094.68|4126.93|4088.93|4132.68|4094.68|4126.46|4088.46|268
1604920800000|2020-11-09 11:20:00|4127.04|4089.04|4124.64|4086.64|4127.49|4089.49|4123.37|4085.37|281
1604921100000|2020-11-09 11:25:00|4124.7|4086.7|4120.02|4082.02|4125.01|4087.01|4118.94|4080.94|275
1604921400000|2020-11-09 11:30:00|4120.15|4082.15|4118.75|4080.75|4122.57|4084.57|4116.74|4078.74|272
1604921700000|2020-11-09 11:35:00|4118.77|4080.77|4116.81|4078.81|4120.4|4082.4|4116.61|4078.61|259
1604922000000|2020-11-09 11:40:00|4116.83|4078.83|4120.65|4082.65|4123.51|4085.51|4116.83|4078.83|265
1604922300000|2020-11-09 11:45:00|4120.59|4082.59|4135.73|4097.73|4137.75|4099.75|4120.21|4082.21|292
1604922600000|2020-11-09 11:50:00|4135.93|4097.93|4148.7|4110.7|4149.57|4111.57|4135.93|4097.93|282
1604922900000|2020-11-09 11:55:00|4148.53|4110.53|4165.71|4127.71|4166.6|4128.6|4145.97|4107.97|287
1604923200000|2020-11-09 12:00:00|4165.55|4127.55|4154.29|4116.29|4173.59|4135.59|4154.14|4116.14|293
1604923500000|2020-11-09 12:05:00|4154.25|4116.25|4159.83|4121.83|4160.21|4122.21|4152.11|4114.11|288
1604923800000|2020-11-09 12:10:00|4159.7|4121.7|4129.89|4091.89|4159.7|4121.7|4129.85|4091.85|287
1604924100000|2020-11-09 12:15:00|4129.15|4091.15|4128.09|4090.09|4130.52|4092.52|4119.63|4081.63|273
1604924400000|2020-11-09 12:20:00|4128.1|4090.1|4126.31|4088.31|4129.76|4091.76|4121.55|4083.55|286
1604924700000|2020-11-09 12:25:00|4126.29|4088.29|4119.55|4081.55|4128.13|4090.13|4118.45|4080.45|293
1604925000000|2020-11-09 12:30:00|4119.62|4081.62|4136.95|4098.95|4137.19|4099.19|4119.55|4081.55|288
1604925300000|2020-11-09 12:35:00|4137.14|4099.14|4125.79|4087.79|4137.19|4099.19|4118.76|4080.76|290
1604925600000|2020-11-09 12:40:00|4126|4088|4130.77|4092.77|4131.89|4093.89|4125.61|4087.61|284
1604925900000|2020-11-09 12:45:00|4130.8|4092.8|4123.17|4085.17|4130.8|4092.8|4122.36|4084.36|289
1604926200000|2020-11-09 12:50:00|4123.06|4085.06|4100.35|4062.35|4123.63|4085.63|4100.12|4062.12|292
1604926500000|2020-11-09 12:55:00|4100.2|4062.2|4109.78|4071.78|4110.23|4072.23|4100.13|4062.13|287
1604926800000|2020-11-09 13:00:00|4109.99|4071.99|4108.3|4070.3|4115.1|4077.1|4105.55|4067.55|287
1604927100000|2020-11-09 13:05:00|4108.34|4070.34|4097.46|4059.46|4108.39|4070.39|4090.32|4052.32|284
1604927400000|2020-11-09 13:10:00|4097.56|4059.56|4072.02|4034.02|4097.56|4059.56|4071.59|4033.59|283
1604927700000|2020-11-09 13:15:00|4072.24|4034.24|4058.61|4020.61|4073.32|4035.32|4049.86|4011.86|276
1604928000000|2020-11-09 13:20:00|4058.8|4020.8|4070.65|4032.65|4078.45|4040.45|4058.8|4020.8|291
1604928300000|2020-11-09 13:25:00|4070.7|4032.7|4057.73|4019.73|4075.68|4037.68|4055.18|4017.18|290
1604928600000|2020-11-09 13:30:00|4057.86|4019.86|4075.26|4037.26|4075.26|4037.26|4055.4|4017.4|247
1604928900000|2020-11-09 13:35:00|4063.48|4025.48|4060.22|4022.22|4063.63|4025.63|4060.22|4022.22|39
1604929200000|2020-11-09 13:40:00|4060.14|4022.14|4056.98|4018.98|4064.39|4026.39|4052.65|4014.65|291
1604929500000|2020-11-09 13:45:00|4056.95|4018.95|4039.32|4001.32|4056.99|4018.99|4035.36|3997.36|293
1604929800000|2020-11-09 13:50:00|4039.48|4001.48|4043.33|4005.33|4043.55|4005.55|4025.13|3987.13|295
1604930100000|2020-11-09 13:55:00|4043.1|4005.1|4061.04|4023.04|4061.76|4023.76|4043.1|4005.1|291
1604930400000|2020-11-09 14:00:00|4060.93|4022.93|4068.43|4030.43|4072.92|4034.92|4054.59|4016.59|291
1604930700000|2020-11-09 14:05:00|4068.16|4030.16|4066.4|4028.4|4070.03|4032.03|4058.56|4020.56|290
1604931000000|2020-11-09 14:10:00|4066.45|4028.45|4055.79|4017.79|4066.84|4028.84|4052.26|4014.26|283
1604931300000|2020-11-09 14:15:00|4055.59|4017.59|4040.59|4002.59|4055.59|4017.59|4037.71|3999.71|295
1604931600000|2020-11-09 14:20:00|4040.56|4002.56|4056.91|4018.91|4063.55|4025.55|4040.55|4002.55|290
1604931900000|2020-11-09 14:25:00|4056.82|4018.82|4056.38|4018.38|4064.03|4026.03|4056.38|4018.38|285
1604932200000|2020-11-09 14:30:00|4056.15|4018.15|4069.94|4031.94|4074.94|4036.94|4054.48|4016.48|290
1604932500000|2020-11-09 14:35:00|4069.83|4031.83|4074.96|4036.96|4078.92|4040.92|4067.87|4029.87|294
1604932800000|2020-11-09 14:40:00|4074.98|4036.98|4069.65|4031.65|4076.46|4038.46|4067.38|4029.38|286
1604933100000|2020-11-09 14:45:00|4069.68|4031.68|4065.82|4027.82|4073.78|4035.78|4063.87|4025.87|286
1604933400000|2020-11-09 14:50:00|4065.81|4027.81|4049.87|4011.87|4065.83|4027.83|4049.79|4011.79|278
1604933700000|2020-11-09 14:55:00|4049.85|4011.85|4034.74|3996.74|4052.33|4014.33|4032.11|3994.11|292
1604934000000|2020-11-09 15:00:00|4034.42|3996.42|4010.34|3972.34|4034.42|3996.42|4010.25|3972.25|296
1604934300000|2020-11-09 15:05:00|4010.46|3972.46|4009.28|3971.28|4024.8|3986.8|4009.28|3971.28|293
1604934600000|2020-11-09 15:10:00|4009.47|3971.47|3999.92|3961.92|4009.8|3971.8|3999.92|3961.92|285
1604934900000|2020-11-09 15:15:00|3999.91|3961.91|4001.07|3963.07|4001.11|3963.11|3989.74|3951.74|281
1604935200000|2020-11-09 15:20:00|4001.25|3963.25|4016.52|3978.52|4016.52|3978.52|4001.25|3963.25|291
1604935500000|2020-11-09 15:25:00|4016.59|3978.59|4027.31|3989.31|4028.28|3990.28|4014.19|3976.19|290
1604935800000|2020-11-09 15:30:00|4027.45|3989.45|4018.32|3980.32|4027.45|3989.45|4015.79|3977.79|281
1604936100000|2020-11-09 15:35:00|4018.35|3980.35|4011.12|3973.12|4025.66|3987.66|4009.72|3971.72|285
1604936400000|2020-11-09 15:40:00|4011.18|3973.18|3998.66|3960.66|4011.87|3973.87|3998.66|3960.66|288
1604936700000|2020-11-09 15:45:00|3998.77|3960.77|3996.43|3958.43|3998.86|3960.86|3991.51|3953.51|292
1604937000000|2020-11-09 15:50:00|3996.27|3958.27|4000.78|3962.78|4000.81|3962.81|3984.46|3946.46|292
1604937300000|2020-11-09 15:55:00|4000.68|3962.68|3992.04|3954.04|4000.68|3962.68|3983.06|3945.06|287
1604937600000|2020-11-09 16:00:00|3991.89|3953.89|3977.95|3939.95|3991.89|3953.89|3969.39|3931.39|300
1604937900000|2020-11-09 16:05:00|3978.95|3940.95|3973.59|3935.59|3993.89|3955.89|3972.73|3934.73|290
1604938200000|2020-11-09 16:10:00|3973.28|3935.28|3961.05|3923.05|3973.31|3935.31|3960.95|3922.95|292
1604938500000|2020-11-09 16:15:00|3961.15|3923.15|3975.02|3937.02|3975.02|3937.02|3951.34|3913.34|282
1604938800000|2020-11-09 16:20:00|3975|3937|3991.38|3953.38|3994.26|3956.26|3975|3937|293
1604939100000|2020-11-09 16:25:00|3991.39|3953.39|3978.81|3940.81|3991.39|3953.39|3974.88|3936.88|285
1604939400000|2020-11-09 16:30:00|3978.78|3940.78|3992.26|3954.26|3993.59|3955.59|3976.89|3938.89|292
1604939700000|2020-11-09 16:35:00|3992.27|3954.27|4004.29|3966.29|4005.45|3967.45|3991.07|3953.07|284
1604940000000|2020-11-09 16:40:00|4004.26|3966.26|4009|3971|4009|3971|4003.18|3965.18|282
1604940300000|2020-11-09 16:45:00|4008.99|3970.99|4011.86|3973.86|4012.92|3974.92|4005.98|3967.98|294
1604940600000|2020-11-09 16:50:00|4011.71|3973.71|4019.58|3981.58|4019.68|3981.68|4010.94|3972.94|287
1604940900000|2020-11-09 16:55:00|4019.61|3981.61|4028.37|3990.37|4028.7|3990.7|4016.13|3978.13|291
1604941200000|2020-11-09 17:00:00|4028.29|3990.29|4022.83|3984.83|4028.29|3990.29|4021.85|3983.85|285
1604941500000|2020-11-09 17:05:00|4022.8|3984.8|4037.35|3999.35|4039.96|4001.96|4019.12|3981.12|293
1604941800000|2020-11-09 17:10:00|4037.36|3999.36|4035.67|3997.67|4037.79|3999.79|4034.54|3996.54|287
1604942100000|2020-11-09 17:15:00|4035.57|3997.57|4037.19|3999.19|4037.45|3999.45|4032.9|3994.9|277
1604942400000|2020-11-09 17:20:00|4037.35|3999.35|4039.46|4001.46|4042.01|4004.01|4037.28|3999.28|286
1604942700000|2020-11-09 17:25:00|4039.49|4001.49|4028.65|3990.65|4041.43|4003.43|4028.61|3990.61|283
1604943000000|2020-11-09 17:30:00|4028.58|3990.58|4032.75|3994.75|4034.99|3996.99|4026.4|3988.4|281
1604943300000|2020-11-09 17:35:00|4032.45|3994.45|4044.13|4006.13|4044.13|4006.13|4030.19|3992.19|286
1604943600000|2020-11-09 17:40:00|4044.12|4006.12|4048.33|4010.33|4048.45|4010.45|4040.82|4002.82|285
1604943900000|2020-11-09 17:45:00|4048.16|4010.16|4046.73|4008.73|4052.08|4014.08|4045.51|4007.51|280
1604944200000|2020-11-09 17:50:00|4046.6|4008.6|4047.06|4009.06|4047.19|4009.19|4042.35|4004.35|276
1604944500000|2020-11-09 17:55:00|4046.7|4008.7|4052.23|4014.23|4052.76|4014.76|4041.39|4003.39|284
1604944800000|2020-11-09 18:00:00|4052.14|4014.14|4037.06|3999.06|4052.14|4014.14|4034.51|3996.51|287
1604945100000|2020-11-09 18:05:00|4037.09|3999.09|4041.17|4003.17|4044.95|4006.95|4037.05|3999.05|285
1604945400000|2020-11-09 18:10:00|4041.14|4003.14|4045.44|4007.44|4045.52|4007.52|4038.88|4000.88|279
1604945700000|2020-11-09 18:15:00|4045.51|4007.51|4039.78|4001.78|4046.64|4008.64|4039.62|4001.62|280
1604946000000|2020-11-09 18:20:00|4039.69|4001.69|4047.83|4009.83|4052.2|4014.2|4039.59|4001.59|276
1604946300000|2020-11-09 18:25:00|4047.82|4009.82|4042.55|4004.55|4047.93|4009.93|4042.22|4004.22|282
1604946600000|2020-11-09 18:30:00|4042.57|4004.57|4052.63|4014.63|4052.67|4014.67|4042.51|4004.51|284
1604946900000|2020-11-09 18:35:00|4052.64|4014.64|4048.37|4010.37|4054.34|4016.34|4046.92|4008.92|281
1604947200000|2020-11-09 18:40:00|4048.39|4010.39|4059.62|4021.62|4060|4022|4048.39|4010.39|269
1604947500000|2020-11-09 18:45:00|4059.75|4021.75|4053.06|4015.06|4068.21|4030.21|4053.06|4015.06|287
1604947800000|2020-11-09 18:50:00|4052.68|4014.68|4061.95|4023.95|4064.47|4026.47|4052.02|4014.02|282
1604948100000|2020-11-09 18:55:00|4061.97|4023.97|4063.9|4025.9|4064.93|4026.93|4054.99|4016.99|291
1604948400000|2020-11-09 19:00:00|4063.95|4025.95|4058.88|4020.88|4067|4029|4056.49|4018.49|284
1604948700000|2020-11-09 19:05:00|4058.9|4020.9|4065.79|4027.79|4065.79|4027.79|4058.9|4020.9|278
1604949000000|2020-11-09 19:10:00|4065.96|4027.96|4074.24|4036.24|4074.97|4036.97|4065.05|4027.05|288
1604949300000|2020-11-09 19:15:00|4074.21|4036.21|4080.87|4042.87|4081|4043|4073.31|4035.31|280
1604949600000|2020-11-09 19:20:00|4080.75|4042.75|4073.64|4035.64|4080.98|4042.98|4072.35|4034.35|294
1604949900000|2020-11-09 19:25:00|4073.58|4035.58|4076.33|4038.33|4077.34|4039.34|4073.36|4035.36|282
1604950200000|2020-11-09 19:30:00|4076.56|4038.56|4077.7|4039.7|4083.88|4045.88|4076.42|4038.42|293
1604950500000|2020-11-09 19:35:00|4077.67|4039.67|4066.58|4028.58|4078.49|4040.49|4065.84|4027.84|289
1604950800000|2020-11-09 19:40:00|4066.54|4028.54|4065.69|4027.69|4067.89|4029.89|4062.24|4024.24|279
1604951100000|2020-11-09 19:45:00|4065.57|4027.57|4065.99|4027.99|4067.6|4029.6|4064.61|4026.61|274
1604951400000|2020-11-09 19:50:00|4065.98|4027.98|4069.44|4031.44|4069.54|4031.54|4064.61|4026.61|280
1604951700000|2020-11-09 19:55:00|4069.56|4031.56|4069.34|4031.34|4070.49|4032.49|4066.3|4028.3|276
1604952000000|2020-11-09 20:00:00|4069.31|4031.31|4076.52|4038.52|4078.1|4040.1|4069.22|4031.22|285
1604952300000|2020-11-09 20:05:00|4076.53|4038.53|4068.3|4030.3|4076.55|4038.55|4068.3|4030.3|278
1604952600000|2020-11-09 20:10:00|4068.26|4030.26|4071.07|4033.07|4074.54|4036.54|4067.88|4029.88|279
1604952900000|2020-11-09 20:15:00|4071.03|4033.03|4064.51|4026.51|4074.51|4036.51|4064.48|4026.48|270
1604953200000|2020-11-09 20:20:00|4064.52|4026.52|4072.12|4034.12|4072.15|4034.15|4064.28|4026.28|271
1604953500000|2020-11-09 20:25:00|4072.16|4034.16|4075.93|4037.93|4075.93|4037.93|4067.51|4029.51|267
1604953800000|2020-11-09 20:30:00|4076.03|4038.03|4086.43|4048.43|4088.21|4050.21|4076.03|4038.03|293
1604954100000|2020-11-09 20:35:00|4086.4|4048.4|4089.32|4051.32|4090.56|4052.56|4086.4|4048.4|280
1604954400000|2020-11-09 20:40:00|4089.39|4051.39|4087.44|4049.44|4089.39|4051.39|4081.77|4043.77|288
1604954700000|2020-11-09 20:45:00|4087.53|4049.53|4084.36|4046.36|4089.91|4051.91|4082.61|4044.61|278
1604955000000|2020-11-09 20:50:00|4084.32|4046.32|4069.62|4031.62|4084.32|4046.32|4069.62|4031.62|284
1604955300000|2020-11-09 20:55:00|4069.53|4031.53|4064.3|4026.3|4070.55|4032.55|4064.24|4026.24|275
1604955600000|2020-11-09 21:00:00|4064.28|4026.28|4069.94|4031.94|4070.16|4032.16|4064.28|4026.28|265
1604955900000|2020-11-09 21:05:00|4069.97|4031.97|4077.09|4039.09|4077.17|4039.17|4069.85|4031.85|266
1604956200000|2020-11-09 21:10:00|4077.05|4039.05|4082.65|4044.65|4082.8|4044.8|4075.93|4037.93|281
1604956500000|2020-11-09 21:15:00|4082.62|4044.62|4090.15|4052.15|4090.68|4052.68|4082.62|4044.62|286
1604956800000|2020-11-09 21:20:00|4089.84|4051.84|4084.01|4046.01|4093.21|4055.21|4083.78|4045.78|289
1604957100000|2020-11-09 21:25:00|4083.96|4045.96|4085.26|4047.26|4088.6|4050.6|4083.48|4045.48|273
1604957400000|2020-11-09 21:30:00|4085.12|4047.12|4089.29|4051.29|4091.3|4053.3|4084.87|4046.87|277
1604957700000|2020-11-09 21:35:00|4089.24|4051.24|4074.07|4036.07|4090.16|4052.16|4073.96|4035.96|283
1604958000000|2020-11-09 21:40:00|4073.94|4035.94|4072.59|4034.59|4078.49|4040.49|4072.54|4034.54|287
1604958300000|2020-11-09 21:45:00|4072.65|4034.65|4071.78|4033.78|4073.65|4035.65|4071.58|4033.58|276
1604958600000|2020-11-09 21:50:00|4071.84|4033.84|4072.95|4034.95|4074.13|4036.13|4069|4031|265
1604958900000|2020-11-09 21:55:00|4072.8|4034.8|4075.26|4037.26|4075.77|4037.77|4071.55|4033.55|262
1604959200000|2020-11-09 22:00:00|4075.3|4037.3|4064.18|4026.18|4075.3|4037.3|4061.58|4023.58|272
1604959500000|2020-11-09 22:05:00|4065.01|4027.01|4071.38|4033.38|4071.39|4033.39|4065.01|4027.01|245
1604959800000|2020-11-09 22:10:00|4071.37|4033.37|4069.95|4031.95|4071.52|4033.52|4069.83|4031.83|238
1604960100000|2020-11-09 22:15:00|4069.97|4031.97|4070.14|4032.14|4072.1|4034.1|4069.97|4031.97|252
1604960400000|2020-11-09 22:20:00|4070.16|4032.16|4075.96|4037.96|4076.02|4038.02|4069.75|4031.75|262
1604960700000|2020-11-09 22:25:00|4076.48|4038.48|4073.13|4035.13|4078.79|4040.79|4073.13|4035.13|272
1604961000000|2020-11-09 22:30:00|4073.2|4035.2|4060.06|4022.06|4073.2|4035.2|4059.86|4021.86|273
1604961300000|2020-11-09 22:35:00|4060.05|4022.05|4048.15|4010.15|4060.27|4022.27|4048.1|4010.1|285
1604961600000|2020-11-09 22:40:00|4048.29|4010.29|4048.6|4010.6|4048.98|4010.98|4042.39|4004.39|282
1604961900000|2020-11-09 22:45:00|4048.62|4010.62|4051.82|4013.82|4058.49|4020.49|4046.65|4008.65|287
1604962200000|2020-11-09 22:50:00|4051.86|4013.86|4043.16|4005.16|4060.04|4022.04|4041.19|4003.19|293
1604962500000|2020-11-09 22:55:00|4043.17|4005.17|4041.39|4003.39|4045.7|4007.7|4038.39|4000.39|283
1604962800000|2020-11-09 23:00:00|4041.4|4003.4|4044.8|4006.8|4048.4|4010.4|4041.33|4003.33|276
1604963100000|2020-11-09 23:05:00|4045.32|4007.32|4050.24|4012.24|4051.37|4013.37|4045.15|4007.15|282
1604963400000|2020-11-09 23:10:00|4050.29|4012.29|4051.77|4013.77|4051.77|4013.77|4047.85|4009.85|272
1604963700000|2020-11-09 23:15:00|4051.82|4013.82|4050.24|4012.24|4053.05|4015.05|4048.89|4010.89|276
1604964000000|2020-11-09 23:20:00|4050.23|4012.23|4047.73|4009.73|4050.25|4012.25|4043.12|4005.12|271
1604964300000|2020-11-09 23:25:00|4047.72|4009.72|4051.79|4013.79|4051.79|4013.79|4045.91|4007.91|276
1604964600000|2020-11-09 23:30:00|4051.81|4013.81|4055.55|4017.55|4056.6|4018.6|4047.27|4009.27|285
1604964900000|2020-11-09 23:35:00|4055.53|4017.53|4053.91|4015.91|4058.81|4020.81|4053.34|4015.34|270
1604965200000|2020-11-09 23:40:00|4054.13|4016.13|4052.52|4014.52|4054.29|4016.29|4050.26|4012.26|266
1604965500000|2020-11-09 23:45:00|4052.53|4014.53|4056.55|4018.55|4059.99|4021.99|4051.84|4013.84|265
1604965800000|2020-11-09 23:50:00|4056.47|4018.47|4061.42|4023.42|4062.01|4024.01|4053.81|4015.81|271
1604966100000|2020-11-09 23:55:00|4061.39|4023.39|4057.15|4019.15|4061.47|4023.47|4055.2|4017.2|278
1604966400000|2020-11-10 00:00:00|4057.13|4019.13|4045.97|4007.97|4058.59|4020.59|4045.97|4007.97|291
1604966700000|2020-11-10 00:05:00|4046.17|4008.17|4039.56|4001.56|4046.27|4008.27|4039.56|4001.56|282
1604967000000|2020-11-10 00:10:00|4039.44|4001.44|4034.01|3996.01|4039.44|4001.44|4034.01|3996.01|277
1604967300000|2020-11-10 00:15:00|4033.47|3995.47|4026.73|3988.73|4033.47|3995.47|4026.33|3988.33|282
1604967600000|2020-11-10 00:20:00|4026.67|3988.67|4020.53|3982.53|4029.08|3991.08|4020.53|3982.53|289
1604967900000|2020-11-10 00:25:00|4020.38|3982.38|4017.47|3979.47|4026.24|3988.24|4017.2|3979.2|284
1604968200000|2020-11-10 00:30:00|4017.92|3979.92|4034.51|3996.51|4036.2|3998.2|4017.92|3979.92|285
1604968500000|2020-11-10 00:35:00|4034.5|3996.5|4037.97|3999.97|4038.89|4000.89|4033.58|3995.58|279
1604968800000|2020-11-10 00:40:00|4038.08|4000.08|4040.94|4002.94|4040.99|4002.99|4034.21|3996.21|283
1604969100000|2020-11-10 00:45:00|4040.96|4002.96|4042.79|4004.79|4044.09|4006.09|4040.92|4002.92|277
1604969400000|2020-11-10 00:50:00|4042.77|4004.77|4048.35|4010.35|4048.74|4010.74|4042.6|4004.6|275
1604969700000|2020-11-10 00:55:00|4048.34|4010.34|4052.47|4014.47|4052.47|4014.47|4044.66|4006.66|274
1604970000000|2020-11-10 01:00:00|4052.53|4014.53|4045.53|4007.53|4053.9|4015.9|4045.53|4007.53|273
1604970300000|2020-11-10 01:05:00|4045.58|4007.58|4053.42|4015.42|4053.42|4015.42|4045.55|4007.55|278
1604970600000|2020-11-10 01:10:00|4053.38|4015.38|4065.41|4027.41|4065.75|4027.75|4053.08|4015.08|284
1604970900000|2020-11-10 01:15:00|4065.34|4027.34|4072.95|4034.95|4073.22|4035.22|4065.31|4027.31|291
1604971200000|2020-11-10 01:20:00|4072.97|4034.97|4072.4|4034.4|4073.73|4035.73|4070.93|4032.93|275
1604971500000|2020-11-10 01:25:00|4072.33|4034.33|4076.46|4038.46|4077.12|4039.12|4070.94|4032.94|281
1604971800000|2020-11-10 01:30:00|4076.37|4038.37|4071.48|4033.48|4076.94|4038.94|4070.45|4032.45|278
1604972100000|2020-11-10 01:35:00|4071.57|4033.57|4069.32|4031.32|4071.86|4033.86|4066.08|4028.08|265
1604972400000|2020-11-10 01:40:00|4069.4|4031.4|4074.67|4036.67|4074.67|4036.67|4069.4|4031.4|282
1604972700000|2020-11-10 01:45:00|4074.65|4036.65|4074.04|4036.04|4077.15|4039.15|4072.42|4034.42|280
1604973000000|2020-11-10 01:50:00|4074.05|4036.05|4075.11|4037.11|4076.67|4038.67|4073.59|4035.59|272
1604973300000|2020-11-10 01:55:00|4075.29|4037.29|4075.18|4037.18|4077.74|4039.74|4074.02|4036.02|286
1604973600000|2020-11-10 02:00:00|4075.06|4037.06|4081.74|4043.74|4081.74|4043.74|4075.06|4037.06|275
1604973900000|2020-11-10 02:05:00|4081.91|4043.91|4075.21|4037.21|4083.82|4045.82|4074.04|4036.04|285
1604974200000|2020-11-10 02:10:00|4075.31|4037.31|4075.11|4037.11|4076.4|4038.4|4073.3|4035.3|270
1604974500000|2020-11-10 02:15:00|4075.12|4037.12|4078.61|4040.61|4079.08|4041.08|4075.07|4037.07|271
1604974800000|2020-11-10 02:20:00|4078.46|4040.46|4076.51|4038.51|4078.46|4040.46|4076.43|4038.43|280
1604975100000|2020-11-10 02:25:00|4076.72|4038.72|4075.3|4037.3|4076.78|4038.78|4072.08|4034.08|280
1604975400000|2020-11-10 02:30:00|4075.36|4037.36|4078.9|4040.9|4079.59|4041.59|4074.71|4036.71|270
1604975700000|2020-11-10 02:35:00|4078.96|4040.96|4075.26|4037.26|4079.05|4041.05|4071.94|4033.94|277
1604976000000|2020-11-10 02:40:00|4075.23|4037.23|4076.38|4038.38|4076.53|4038.53|4074.34|4036.34|267
1604976300000|2020-11-10 02:45:00|4076.45|4038.45|4072.53|4034.53|4076.92|4038.92|4072.08|4034.08|273
1604976600000|2020-11-10 02:50:00|4072.69|4034.69|4069.8|4031.8|4073.23|4035.23|4069.47|4031.47|274
1604976900000|2020-11-10 02:55:00|4069.83|4031.83|4065.04|4027.04|4070.33|4032.33|4064.72|4026.72|285
1604977200000|2020-11-10 03:00:00|4065.1|4027.1|4069.14|4031.14|4069.61|4031.61|4064.15|4026.15|270
1604977500000|2020-11-10 03:05:00|4069.23|4031.23|4054.83|4016.83|4069.33|4031.33|4054.8|4016.8|281
1604977800000|2020-11-10 03:10:00|4054.8|4016.8|4056.92|4018.92|4058.32|4020.32|4053.8|4015.8|271
1604978100000|2020-11-10 03:15:00|4056.86|4018.86|4055.84|4017.84|4056.86|4018.86|4054.4|4016.4|278
1604978400000|2020-11-10 03:20:00|4055.91|4017.91|4057.14|4019.14|4057.14|4019.14|4054.58|4016.58|278
1604978700000|2020-11-10 03:25:00|4057.15|4019.15|4060.12|4022.12|4060.12|4022.12|4051.15|4013.15|276
1604979000000|2020-11-10 03:30:00|4060.13|4022.13|4057.73|4019.73|4067.56|4029.56|4057.73|4019.73|279
1604979300000|2020-11-10 03:35:00|4057.6|4019.6|4058.57|4020.57|4061.28|4023.28|4057.33|4019.33|281
1604979600000|2020-11-10 03:40:00|4058.56|4020.56|4063.24|4025.24|4066.14|4028.14|4058.39|4020.39|271
1604979900000|2020-11-10 03:45:00|4063.18|4025.18|4063.97|4025.97|4065.81|4027.81|4062.47|4024.47|273
1604980200000|2020-11-10 03:50:00|4063.98|4025.98|4074.72|4036.72|4074.72|4036.72|4063.98|4025.98|282
1604980500000|2020-11-10 03:55:00|4074.7|4036.7|4077.45|4039.45|4078.41|4040.41|4072.8|4034.8|275
1604980800000|2020-11-10 04:00:00|4077.67|4039.67|4080.95|4042.95|4081.86|4043.86|4077.67|4039.67|285
1604981100000|2020-11-10 04:05:00|4080.93|4042.93|4079.13|4041.13|4081.46|4043.46|4078.58|4040.58|278
1604981400000|2020-11-10 04:10:00|4079.16|4041.16|4079.49|4041.49|4081.52|4043.52|4079.11|4041.11|272
1604981700000|2020-11-10 04:15:00|4079.5|4041.5|4084.18|4046.18|4084.2|4046.2|4079.4|4041.4|277
1604982000000|2020-11-10 04:20:00|4084.33|4046.33|4079.04|4041.04|4084.9|4046.9|4078.36|4040.36|268
1604982300000|2020-11-10 04:25:00|4079.03|4041.03|4076.31|4038.31|4080.42|4042.42|4075.7|4037.7|272
1604982600000|2020-11-10 04:30:00|4076.33|4038.33|4085.38|4047.38|4087.78|4049.78|4076.33|4038.33|279
1604982900000|2020-11-10 04:35:00|4085.31|4047.31|4093.32|4055.32|4093.32|4055.32|4085.2|4047.2|279
1604983200000|2020-11-10 04:40:00|4093.34|4055.34|4092.31|4054.31|4097.77|4059.77|4092.19|4054.19|286
1604983500000|2020-11-10 04:45:00|4092.28|4054.28|4097.28|4059.28|4102.06|4064.06|4092|4054|281
1604983800000|2020-11-10 04:50:00|4097.34|4059.34|4094.16|4056.16|4098.01|4060.01|4093.04|4055.04|287
1604984100000|2020-11-10 04:55:00|4094.17|4056.17|4093.62|4055.62|4095.92|4057.92|4092.01|4054.01|272
1604984400000|2020-11-10 05:00:00|4093.78|4055.78|4096.37|4058.37|4102.4|4064.4|4093.78|4055.78|286
1604984700000|2020-11-10 05:05:00|4096.35|4058.35|4094.76|4056.76|4096.35|4058.35|4092.63|4054.63|273
1604985000000|2020-11-10 05:10:00|4094.64|4056.64|4094.3|4056.3|4095.29|4057.29|4092.49|4054.49|259
1604985300000|2020-11-10 05:15:00|4094.31|4056.31|4091.16|4053.16|4098.4|4060.4|4090.44|4052.44|283
1604985600000|2020-11-10 05:20:00|4091.18|4053.18|4097.28|4059.28|4097.83|4059.83|4091.18|4053.18|256
1604985900000|2020-11-10 05:25:00|4097.31|4059.31|4101.43|4063.43|4103.55|4065.55|4097.13|4059.13|275
1604986200000|2020-11-10 05:30:00|4101.41|4063.41|4082.58|4044.58|4101.49|4063.49|4081.5|4043.5|281
1604986500000|2020-11-10 05:35:00|4082.6|4044.6|4081.49|4043.49|4084.18|4046.18|4080.35|4042.35|275
1604986800000|2020-11-10 05:40:00|4081.53|4043.53|4080.7|4042.7|4083.99|4045.99|4079.18|4041.18|283
1604987100000|2020-11-10 05:45:00|4080.69|4042.69|4076.01|4038.01|4082.87|4044.87|4076.01|4038.01|286
1604987400000|2020-11-10 05:50:00|4075.89|4037.89|4077.4|4039.4|4081.32|4043.32|4072.42|4034.42|273
1604987700000|2020-11-10 05:55:00|4077.38|4039.38|4078.89|4040.89|4078.89|4040.89|4076.21|4038.21|268
1604988000000|2020-11-10 06:00:00|4078.78|4040.78|4077.54|4039.54|4083.98|4045.98|4077.47|4039.47|281
1604988300000|2020-11-10 06:05:00|4077.53|4039.53|4081.83|4043.83|4084.65|4046.65|4077.39|4039.39|275
1604988600000|2020-11-10 06:10:00|4081.86|4043.86|4081.73|4043.73|4083.32|4045.32|4078.91|4040.91|263
1604988900000|2020-11-10 06:15:00|4081.7|4043.7|4082.46|4044.46|4085.85|4047.85|4081.39|4043.39|272
1604989200000|2020-11-10 06:20:00|4082.43|4044.43|4070.41|4032.41|4082.43|4044.43|4070.41|4032.41|287
1604989500000|2020-11-10 06:25:00|4070.32|4032.32|4058.55|4020.55|4070.32|4032.32|4058.02|4020.02|287
1604989800000|2020-11-10 06:30:00|4058.58|4020.58|4057.16|4019.16|4059.47|4021.47|4052.46|4014.46|288
1604990100000|2020-11-10 06:35:00|4057.13|4019.13|4064.49|4026.49|4065.11|4027.11|4055.24|4017.24|284
1604990400000|2020-11-10 06:40:00|4064.29|4026.29|4051.76|4013.76|4064.29|4026.29|4050.8|4012.8|291
1604990700000|2020-11-10 06:45:00|4051.75|4013.75|4052.67|4014.67|4056.35|4018.35|4049.37|4011.37|291
1604991000000|2020-11-10 06:50:00|4052.69|4014.69|4058.24|4020.24|4063.05|4025.05|4052.69|4014.69|282
1604991300000|2020-11-10 06:55:00|4058.17|4020.17|4056.85|4018.85|4060.38|4022.38|4056.84|4018.84|275
1604991600000|2020-11-10 07:00:00|4056.91|4018.91|4065.96|4027.96|4066.14|4028.14|4056.88|4018.88|287
1604991900000|2020-11-10 07:05:00|4065.93|4027.93|4069.32|4031.32|4070.17|4032.17|4065.49|4027.49|271
1604992200000|2020-11-10 07:10:00|4069.26|4031.26|4069.46|4031.46|4070.47|4032.47|4065.85|4027.85|261
1604992500000|2020-11-10 07:15:00|4069.39|4031.39|4068.34|4030.34|4070|4032|4065.08|4027.08|275
1604992800000|2020-11-10 07:20:00|4068.35|4030.35|4064.25|4026.25|4069.5|4031.5|4063.41|4025.41|276
1604993100000|2020-11-10 07:25:00|4064.28|4026.28|4059.38|4021.38|4064.93|4026.93|4056.87|4018.87|274
1604993400000|2020-11-10 07:30:00|4059.54|4021.54|4056.58|4018.58|4062.18|4024.18|4054.94|4016.94|282
1604993700000|2020-11-10 07:35:00|4056.63|4018.63|4073.93|4035.93|4076.47|4038.47|4056.21|4018.21|287
1604994000000|2020-11-10 07:40:00|4074.05|4036.05|4096.24|4058.24|4096.52|4058.52|4074.02|4036.02|283
1604994300000|2020-11-10 07:45:00|4096.23|4058.23|4092.17|4054.17|4096.92|4058.92|4090.94|4052.94|279
1604994600000|2020-11-10 07:50:00|4092.29|4054.29|4099.55|4061.55|4101.49|4063.49|4089.72|4051.72|279
1604994900000|2020-11-10 07:55:00|4099.74|4061.74|4094.02|4056.02|4101.64|4063.64|4093.79|4055.79|281
1604995200000|2020-11-10 08:00:00|4094.03|4056.03|4102.86|4064.86|4103.06|4065.06|4094.03|4056.03|289
1604995500000|2020-11-10 08:05:00|4102.72|4064.72|4121.07|4083.07|4126.21|4088.21|4099.78|4061.78|290
1604995800000|2020-11-10 08:10:00|4121|4083|4125.57|4087.57|4127.24|4089.24|4118.17|4080.17|291
1604996100000|2020-11-10 08:15:00|4125.59|4087.59|4117.28|4079.28|4125.91|4087.91|4112.74|4074.74|292
1604996400000|2020-11-10 08:20:00|4117.2|4079.2|4114.8|4076.8|4119|4081|4114.52|4076.52|287
1604996700000|2020-11-10 08:25:00|4114.88|4076.88|4116.8|4078.8|4120.49|4082.49|4114.16|4076.16|275
1604997000000|2020-11-10 08:30:00|4116.79|4078.79|4127.14|4089.14|4131.21|4093.21|4116.5|4078.5|286
1604997300000|2020-11-10 08:35:00|4127.22|4089.22|4122.6|4084.6|4128.54|4090.54|4121.43|4083.43|286
1604997600000|2020-11-10 08:40:00|4122.56|4084.56|4124.76|4086.76|4127.38|4089.38|4121.64|4083.64|272
1604997900000|2020-11-10 08:45:00|4124.63|4086.63|4127.77|4089.77|4127.77|4089.77|4124.45|4086.45|267
1604998200000|2020-11-10 08:50:00|4127.83|4089.83|4116.79|4078.79|4131.66|4093.66|4116.31|4078.31|281
1604998500000|2020-11-10 08:55:00|4116.78|4078.78|4108.47|4070.47|4116.97|4078.97|4105.74|4067.74|289
1604998800000|2020-11-10 09:00:00|4108.59|4070.59|4108.91|4070.91|4111.65|4073.65|4108.44|4070.44|275
1604999100000|2020-11-10 09:05:00|4108.86|4070.86|4112.98|4074.98|4113.41|4075.41|4108.83|4070.83|285
1604999400000|2020-11-10 09:10:00|4112.77|4074.77|4122.69|4084.69|4122.69|4084.69|4112.14|4074.14|284
1604999700000|2020-11-10 09:15:00|4122.76|4084.76|4133.16|4095.16|4133.16|4095.16|4122.76|4084.76|284
1605000000000|2020-11-10 09:20:00|4133.26|4095.26|4130.55|4092.55|4135.3|4097.3|4129.75|4091.75|282
1605000300000|2020-11-10 09:25:00|4130.49|4092.49|4123.57|4085.57|4131|4093|4120.33|4082.33|286
1605000600000|2020-11-10 09:30:00|4123.48|4085.48|4120.76|4082.76|4124.66|4086.66|4120.13|4082.13|284
1605000900000|2020-11-10 09:35:00|4120.83|4082.83|4118.05|4080.05|4126.13|4088.13|4117.96|4079.96|281
1605001200000|2020-11-10 09:40:00|4118.08|4080.08|4120.43|4082.43|4121.48|4083.48|4117.25|4079.25|271
1605001500000|2020-11-10 09:45:00|4120.37|4082.37|4123|4085|4126.59|4088.59|4120.37|4082.37|272
1605001800000|2020-11-10 09:50:00|4123.06|4085.06|4127.07|4089.07|4127.6|4089.6|4121.46|4083.46|275
1605002100000|2020-11-10 09:55:00|4127.05|4089.05|4124.59|4086.59|4127.05|4089.05|4123.25|4085.25|283
1605002400000|2020-11-10 10:00:00|4124.62|4086.62|4119.1|4081.1|4129.92|4091.92|4119.1|4081.1|277
1605002700000|2020-11-10 10:05:00|4119.07|4081.07|4109.52|4071.52|4119.07|4081.07|4108.75|4070.75|281
1605003000000|2020-11-10 10:10:00|4109.53|4071.53|4113.39|4075.39|4114.5|4076.5|4109.07|4071.07|279
1605003300000|2020-11-10 10:15:00|4113.31|4075.31|4113.75|4075.75|4117.19|4079.19|4113.31|4075.31|277
1605003600000|2020-11-10 10:20:00|4113.59|4075.59|4121.69|4083.69|4121.96|4083.96|4113.46|4075.46|275
1605003900000|2020-11-10 10:25:00|4121.72|4083.72|4121.75|4083.75|4122.34|4084.34|4118.41|4080.41|277
1605004200000|2020-11-10 10:30:00|4121.73|4083.73|4121.45|4083.45|4125.72|4087.72|4120.69|4082.69|274
1605004500000|2020-11-10 10:35:00|4121.54|4083.54|4129.73|4091.73|4131.12|4093.12|4120.62|4082.62|277
1605004800000|2020-11-10 10:40:00|4129.72|4091.72|4122.69|4084.69|4130.26|4092.26|4121.89|4083.89|277
1605005100000|2020-11-10 10:45:00|4122.63|4084.63|4099.01|4061.01|4127.03|4089.03|4097.79|4059.79|293
1605005400000|2020-11-10 10:50:00|4099.11|4061.11|4097.23|4059.23|4102.14|4064.14|4096.96|4058.96|287
1605005700000|2020-11-10 10:55:00|4097.2|4059.2|4086.31|4048.31|4097.2|4059.2|4081.63|4043.63|293
1605006000000|2020-11-10 11:00:00|4086.04|4048.04|4085.28|4047.28|4094.18|4056.18|4083.52|4045.52|286
1605006300000|2020-11-10 11:05:00|4085.16|4047.16|4072.62|4034.62|4085.16|4047.16|4072.62|4034.62|285
1605006600000|2020-11-10 11:10:00|4072.56|4034.56|4059.23|4021.23|4072.56|4034.56|4059.21|4021.21|289
1605006900000|2020-11-10 11:15:00|4059.2|4021.2|4060.28|4022.28|4069.03|4031.03|4059.2|4021.2|291
1605007200000|2020-11-10 11:20:00|4060.22|4022.22|4055.94|4017.94|4062.21|4024.21|4048.99|4010.99|292
1605007500000|2020-11-10 11:25:00|4055.99|4017.99|4065.18|4027.18|4067.36|4029.36|4055.99|4017.99|284
1605007800000|2020-11-10 11:30:00|4065.34|4027.34|4072.94|4034.94|4073.64|4035.64|4063.1|4025.1|285
1605008100000|2020-11-10 11:35:00|4072.93|4034.93|4078.39|4040.39|4078.39|4040.39|4068.19|4030.19|281
1605008400000|2020-11-10 11:40:00|4078.45|4040.45|4072.31|4034.31|4078.77|4040.77|4071.76|4033.76|273
1605008700000|2020-11-10 11:45:00|4072.33|4034.33|4079.87|4041.87|4080.26|4042.26|4072.23|4034.23|276
1605009000000|2020-11-10 11:50:00|4080.08|4042.08|4079.24|4041.24|4080.15|4042.15|4075.95|4037.95|265
1605009300000|2020-11-10 11:55:00|4079.25|4041.25|4078.95|4040.95|4080.04|4042.04|4077.07|4039.07|273
1605009600000|2020-11-10 12:00:00|4079.16|4041.16|4068.68|4030.68|4079.38|4041.38|4065.42|4027.42|282
1605009900000|2020-11-10 12:05:00|4068.73|4030.73|4102.43|4064.43|4102.76|4064.76|4068.73|4030.73|288
1605010200000|2020-11-10 12:10:00|4102.4|4064.4|4097.6|4059.6|4102.4|4064.4|4095.72|4057.72|284
1605010500000|2020-11-10 12:15:00|4097.62|4059.62|4102.9|4064.9|4103.84|4065.84|4097.42|4059.42|281
1605010800000|2020-11-10 12:20:00|4102.93|4064.93|4095.8|4057.8|4104.29|4066.29|4095.52|4057.52|283
1605011100000|2020-11-10 12:25:00|4095.86|4057.86|4086.35|4048.35|4096.84|4058.84|4086.27|4048.27|285
1605011400000|2020-11-10 12:30:00|4086.38|4048.38|4074.18|4036.18|4091.67|4053.67|4074.18|4036.18|283
1605011700000|2020-11-10 12:35:00|4073.84|4035.84|4066.53|4028.53|4075.69|4037.69|4061.08|4023.08|287
1605012000000|2020-11-10 12:40:00|4066.56|4028.56|4068.35|4030.35|4068.52|4030.52|4064.8|4026.8|284
1605012300000|2020-11-10 12:45:00|4068.36|4030.36|4073.18|4035.18|4073.44|4035.44|4067.53|4029.53|282
1605012600000|2020-11-10 12:50:00|4073.32|4035.32|4081.73|4043.73|4082.36|4044.36|4072.4|4034.4|284
1605012900000|2020-11-10 12:55:00|4081.71|4043.71|4082.11|4044.11|4083.25|4045.25|4075.65|4037.65|282
1605013200000|2020-11-10 13:00:00|4082.07|4044.07|4067.97|4029.97|4084.99|4046.99|4067.23|4029.23|285
1605013500000|2020-11-10 13:05:00|4068.01|4030.01|4058.97|4020.97|4069.26|4031.26|4058.97|4020.97|283
1605013800000|2020-11-10 13:10:00|4058.9|4020.9|4056.06|4018.06|4059.72|4021.72|4054.27|4016.27|281
1605014100000|2020-11-10 13:15:00|4056.04|4018.04|4063.63|4025.63|4063.65|4025.65|4048.7|4010.7|289
1605014400000|2020-11-10 13:20:00|4063.79|4025.79|4064.16|4026.16|4066.31|4028.31|4060.3|4022.3|282
1605014700000|2020-11-10 13:25:00|4064.43|4026.43|4064.17|4026.17|4065.93|4027.93|4061.32|4023.32|279
1605015000000|2020-11-10 13:30:00|4064.08|4026.08|4070.3|4032.3|4072.2|4034.2|4060.86|4022.86|284
1605015300000|2020-11-10 13:35:00|4070.31|4032.31|4066.98|4028.98|4070.34|4032.34|4065.26|4027.26|274
1605015600000|2020-11-10 13:40:00|4066.71|4028.71|4056.41|4018.41|4066.71|4028.71|4055.07|4017.07|286
1605015900000|2020-11-10 13:45:00|4056.37|4018.37|4070.92|4032.92|4073.35|4035.35|4056.35|4018.35|284
1605016200000|2020-11-10 13:50:00|4070.94|4032.94|4074.43|4036.43|4074.43|4036.43|4069.82|4031.82|264
1605016500000|2020-11-10 13:55:00|4074.42|4036.42|4081.16|4043.16|4085.05|4047.05|4074.42|4036.42|279
1605016800000|2020-11-10 14:00:00|4081.15|4043.15|4077.19|4039.19|4081.17|4043.17|4073.89|4035.89|274
1605017100000|2020-11-10 14:05:00|4077.18|4039.18|4070.86|4032.86|4079.72|4041.72|4068.56|4030.56|281
1605017400000|2020-11-10 14:10:00|4070.85|4032.85|4073.5|4035.5|4073.5|4035.5|4064.68|4026.68|287
1605017700000|2020-11-10 14:15:00|4073.61|4035.61|4057.99|4019.99|4074.11|4036.11|4057.45|4019.45|292
1605018000000|2020-11-10 14:20:00|4058.15|4020.15|4054|4016|4060.55|4022.55|4053.63|4015.63|284
1605018300000|2020-11-10 14:25:00|4054.02|4016.02|4060.34|4022.34|4060.54|4022.54|4053.81|4015.81|280
1605018600000|2020-11-10 14:30:00|4060.36|4022.36|4079.13|4041.13|4079.96|4041.96|4060.36|4022.36|286
1605018900000|2020-11-10 14:35:00|4079.16|4041.16|4058.93|4020.93|4079.16|4041.16|4057.43|4019.43|292
1605019200000|2020-11-10 14:40:00|4058.9|4020.9|4049.08|4011.08|4059.14|4021.14|4049.08|4011.08|286
1605019500000|2020-11-10 14:45:00|4048.81|4010.81|4045.78|4007.78|4050.02|4012.02|4044.72|4006.72|288
1605019800000|2020-11-10 14:50:00|4046.04|4008.04|4039.29|4001.29|4046.56|4008.56|4037.47|3999.47|289
1605020100000|2020-11-10 14:55:00|4039.27|4001.27|4047.55|4009.55|4056.15|4018.15|4035.34|3997.34|289
1605020400000|2020-11-10 15:00:00|4047.54|4009.54|4049.38|4011.38|4049.38|4011.38|4038.15|4000.15|285
1605020700000|2020-11-10 15:05:00|4049.49|4011.49|4055.93|4017.93|4059.66|4021.66|4049.49|4011.49|280
1605021000000|2020-11-10 15:10:00|4055.97|4017.97|4048.21|4010.21|4058.07|4020.07|4048.2|4010.2|272
1605021300000|2020-11-10 15:15:00|4048.15|4010.15|4036.75|3998.75|4048.15|4010.15|4036.53|3998.53|282
1605021600000|2020-11-10 15:20:00|4036.64|3998.64|4025.61|3987.61|4036.64|3998.64|4025.61|3987.61|288
1605021900000|2020-11-10 15:25:00|4025.6|3987.6|4017.87|3979.87|4027.96|3989.96|4017.85|3979.85|287
1605022200000|2020-11-10 15:30:00|4017.83|3979.83|4031.7|3993.7|4031.7|3993.7|4014.61|3976.61|287
1605022500000|2020-11-10 15:35:00|4031.76|3993.76|4029.4|3991.4|4033.38|3995.38|4025.94|3987.94|284
1605022800000|2020-11-10 15:40:00|4029.46|3991.46|4017.65|3979.65|4031.18|3993.18|4013.76|3975.76|286
1605023100000|2020-11-10 15:45:00|4017.97|3979.97|4021.1|3983.1|4029.73|3991.73|4017.97|3979.97|282
1605023400000|2020-11-10 15:50:00|4021.02|3983.02|4036.26|3998.26|4036.28|3998.28|4020.65|3982.65|287
1605023700000|2020-11-10 15:55:00|4036.36|3998.36|4037.56|3999.56|4038.01|4000.01|4035.44|3997.44|275
1605024000000|2020-11-10 16:00:00|4037.48|3999.48|4039.34|4001.34|4039.4|4001.4|4027.13|3989.13|286
1605024300000|2020-11-10 16:05:00|4039.9|4001.9|4052.5|4014.5|4055.76|4017.76|4039.62|4001.62|287
1605024600000|2020-11-10 16:10:00|4052.44|4014.44|4053.65|4015.65|4055.59|4017.59|4052.44|4014.44|281
1605024900000|2020-11-10 16:15:00|4053.7|4015.7|4053.51|4015.51|4054.13|4016.13|4049.76|4011.76|282
1605025200000|2020-11-10 16:20:00|4053.47|4015.47|4055.01|4017.01|4059.27|4021.27|4052.09|4014.09|278
1605025500000|2020-11-10 16:25:00|4054.97|4016.97|4059.09|4021.09|4059.09|4021.09|4054.19|4016.19|277
1605025800000|2020-11-10 16:30:00|4059.11|4021.11|4057.9|4019.9|4060.28|4022.28|4057.23|4019.23|270
1605026100000|2020-11-10 16:35:00|4057.91|4019.91|4058.22|4020.22|4066.38|4028.38|4057.31|4019.31|281
1605026400000|2020-11-10 16:40:00|4058.14|4020.14|4054.41|4016.41|4058.7|4020.7|4054.4|4016.4|265
1605026700000|2020-11-10 16:45:00|4054.43|4016.43|4054.59|4016.59|4058.23|4020.23|4054.36|4016.36|271
1605027000000|2020-11-10 16:50:00|4054.61|4016.61|4064.33|4026.33|4065.58|4027.58|4054.2|4016.2|277
1605027300000|2020-11-10 16:55:00|4064.27|4026.27|4055.74|4017.74|4065.29|4027.29|4055.36|4017.36|282
1605027600000|2020-11-10 17:00:00|4055.79|4017.79|4061.3|4023.3|4062.39|4024.39|4054.27|4016.27|273
1605027900000|2020-11-10 17:05:00|4061.32|4023.32|4065.89|4027.89|4066.68|4028.68|4059.71|4021.71|273
1605028200000|2020-11-10 17:10:00|4065.86|4027.86|4064.96|4026.96|4066.58|4028.58|4063.59|4025.59|277
1605028500000|2020-11-10 17:15:00|4064.95|4026.95|4065.6|4027.6|4066.46|4028.46|4061.65|4023.65|278
1605028800000|2020-11-10 17:20:00|4065.59|4027.59|4062.05|4024.05|4067.16|4029.16|4061.98|4023.98|274
1605029100000|2020-11-10 17:25:00|4062.08|4024.08|4061.05|4023.05|4063.78|4025.78|4057.94|4019.94|274
1605029400000|2020-11-10 17:30:00|4061.01|4023.01|4053.65|4015.65|4061.04|4023.04|4053.6|4015.6|265
1605029700000|2020-11-10 17:35:00|4053.68|4015.68|4053.42|4015.42|4054.4|4016.4|4052.28|4014.28|278
1605030000000|2020-11-10 17:40:00|4053.49|4015.49|4060.45|4022.45|4060.45|4022.45|4053.49|4015.49|270
1605030300000|2020-11-10 17:45:00|4060.47|4022.47|4070.87|4032.87|4071.05|4033.05|4060.43|4022.43|270
1605030600000|2020-11-10 17:50:00|4070.82|4032.82|4069|4031|4070.82|4032.82|4065.67|4027.67|272
1605030900000|2020-11-10 17:55:00|4068.99|4030.99|4066.76|4028.76|4071.06|4033.06|4066.15|4028.15|271
1605031200000|2020-11-10 18:00:00|4066.8|4028.8|4057.28|4019.28|4067.07|4029.07|4057.28|4019.28|272
1605031500000|2020-11-10 18:05:00|4057.25|4019.25|4056.06|4018.06|4058.37|4020.37|4054.62|4016.62|276
1605031800000|2020-11-10 18:10:00|4056.07|4018.07|4054.88|4016.88|4057.21|4019.21|4052.84|4014.84|278
1605032100000|2020-11-10 18:15:00|4054.66|4016.66|4057.32|4019.32|4059|4021|4053.29|4015.29|260
1605032400000|2020-11-10 18:20:00|4057.28|4019.28|4051.93|4013.93|4057.62|4019.62|4051.83|4013.83|274
1605032700000|2020-11-10 18:25:00|4051.82|4013.82|4052.16|4014.16|4054.24|4016.24|4051.82|4013.82|251
1605033000000|2020-11-10 18:30:00|4052.25|4014.25|4040.9|4002.9|4053.19|4015.19|4040.81|4002.81|275
1605033300000|2020-11-10 18:35:00|4040.83|4002.83|4052.07|4014.07|4052.1|4014.1|4040.76|4002.76|275
1605033600000|2020-11-10 18:40:00|4052.03|4014.03|4059.55|4021.55|4059.56|4021.56|4051.86|4013.86|273
1605033900000|2020-11-10 18:45:00|4059.61|4021.61|4064.03|4026.03|4064.09|4026.09|4059.61|4021.61|279
1605034200000|2020-11-10 18:50:00|4064.04|4026.04|4064.92|4026.92|4066.2|4028.2|4063.42|4025.42|262
1605034500000|2020-11-10 18:55:00|4064.9|4026.9|4064.05|4026.05|4067.14|4029.14|4063.87|4025.87|264
1605034800000|2020-11-10 19:00:00|4063.96|4025.96|4068.5|4030.5|4068.5|4030.5|4063.32|4025.32|268
1605035100000|2020-11-10 19:05:00|4068.6|4030.6|4069.4|4031.4|4069.84|4031.84|4067.38|4029.38|271
1605035400000|2020-11-10 19:10:00|4069.43|4031.43|4066.35|4028.35|4070.74|4032.74|4063.79|4025.79|290
1605035700000|2020-11-10 19:15:00|4066.41|4028.41|4069.46|4031.46|4069.99|4031.99|4065.57|4027.57|275
1605036000000|2020-11-10 19:20:00|4069.47|4031.47|4070.07|4032.07|4072.39|4034.39|4069.07|4031.07|276
1605036300000|2020-11-10 19:25:00|4070.02|4032.02|4070.6|4032.6|4071.4|4033.4|4068.55|4030.55|277
1605036600000|2020-11-10 19:30:00|4070.72|4032.72|4074.03|4036.03|4075|4037|4070.72|4032.72|275
1605036900000|2020-11-10 19:35:00|4074.09|4036.09|4075.02|4037.02|4076.82|4038.82|4069.76|4031.76|275
1605037200000|2020-11-10 19:40:00|4075.04|4037.04|4075.04|4037.04|4079.04|4041.04|4074.59|4036.59|284
1605037500000|2020-11-10 19:45:00|4075.08|4037.08|4072.89|4034.89|4075.14|4037.14|4070.93|4032.93|282
1605037800000|2020-11-10 19:50:00|4072.91|4034.91|4079.94|4041.94|4079.94|4041.94|4072.91|4034.91|269
1605038100000|2020-11-10 19:55:00|4079.96|4041.96|4077.81|4039.81|4081.01|4043.01|4075.01|4037.01|273
1605038400000|2020-11-10 20:00:00|4077.67|4039.67|4080.47|4042.47|4081.83|4043.83|4075.3|4037.3|280
1605038700000|2020-11-10 20:05:00|4080.46|4042.46|4080.28|4042.28|4081.23|4043.23|4078.34|4040.34|271
1605039000000|2020-11-10 20:10:00|4080.3|4042.3|4081.77|4043.77|4084.15|4046.15|4079.4|4041.4|279
1605039300000|2020-11-10 20:15:00|4081.71|4043.71|4086.85|4048.85|4086.92|4048.92|4081.24|4043.24|283
1605039600000|2020-11-10 20:20:00|4086.87|4048.87|4087.39|4049.39|4089.39|4051.39|4085.22|4047.22|282
1605039900000|2020-11-10 20:25:00|4087.4|4049.4|4090.12|4052.12|4092.05|4054.05|4087.4|4049.4|275
1605040200000|2020-11-10 20:30:00|4090.06|4052.06|4092.46|4054.46|4094.03|4056.03|4089.94|4051.94|278
1605040500000|2020-11-10 20:35:00|4092.41|4054.41|4094.22|4056.22|4095|4057|4092.18|4054.18|268
1605040800000|2020-11-10 20:40:00|4094.23|4056.23|4086.39|4048.39|4094.53|4056.53|4086.14|4048.14|282
1605041100000|2020-11-10 20:45:00|4086.38|4048.38|4087.42|4049.42|4087.83|4049.83|4085.92|4047.92|274
1605041400000|2020-11-10 20:50:00|4087.37|4049.37|4076.33|4038.33|4087.64|4049.64|4076.33|4038.33|272
1605041700000|2020-11-10 20:55:00|4076.2|4038.2|4073.92|4035.92|4076.94|4038.94|4073.05|4035.05|275
1605042000000|2020-11-10 21:00:00|4074.02|4036.02|4077.56|4039.56|4078.72|4040.72|4073.96|4035.96|272
1605042300000|2020-11-10 21:05:00|4077.53|4039.53|4086.07|4048.07|4086.28|4048.28|4077.53|4039.53|281
1605042600000|2020-11-10 21:10:00|4085.91|4047.91|4089.5|4051.5|4090.06|4052.06|4085.65|4047.65|272
1605042900000|2020-11-10 21:15:00|4089.54|4051.54|4091.95|4053.95|4092.81|4054.81|4089.53|4051.53|277
1605043200000|2020-11-10 21:20:00|4091.96|4053.96|4091.31|4053.31|4093.76|4055.76|4090.25|4052.25|263
1605043500000|2020-11-10 21:25:00|4091.36|4053.36|4095.1|4057.1|4095.1|4057.1|4090.32|4052.32|253
1605043800000|2020-11-10 21:30:00|4095.09|4057.09|4088.68|4050.68|4097.13|4059.13|4088.39|4050.39|279
1605044100000|2020-11-10 21:35:00|4088.71|4050.71|4092.48|4054.48|4093|4055|4088.71|4050.71|264
1605044400000|2020-11-10 21:40:00|4092.52|4054.52|4097.69|4059.69|4099.2|4061.2|4092.5|4054.5|278
1605044700000|2020-11-10 21:45:00|4097.72|4059.72|4100.32|4062.32|4101.6|4063.6|4097.63|4059.63|275
1605045000000|2020-11-10 21:50:00|4100.31|4062.31|4099.28|4061.28|4100.42|4062.42|4093.84|4055.84|277
1605045300000|2020-11-10 21:55:00|4099.3|4061.3|4100.4|4062.4|4100.49|4062.49|4095.62|4057.62|273
1605045600000|2020-11-10 22:00:00|4100.48|4062.48|4101.08|4063.08|4105.75|4067.75|4100.48|4062.48|271
1605045900000|2020-11-10 22:05:00|4101.48|4063.48|4096.56|4058.56|4101.48|4063.48|4092.91|4054.91|280
1605046200000|2020-11-10 22:10:00|4096.62|4058.62|4093.77|4055.77|4097.24|4059.24|4092.57|4054.57|272
1605046500000|2020-11-10 22:15:00|4093.9|4055.9|4092.75|4054.75|4093.9|4055.9|4092.23|4054.23|268
1605046800000|2020-11-10 22:20:00|4092.78|4054.78|4091.15|4053.15|4093.93|4055.93|4091.15|4053.15|275
1605047100000|2020-11-10 22:25:00|4091.16|4053.16|4088.45|4050.45|4091.23|4053.23|4088.41|4050.41|265
1605047400000|2020-11-10 22:30:00|4088.47|4050.47|4093.12|4055.12|4093.13|4055.13|4088.03|4050.03|272
1605047700000|2020-11-10 22:35:00|4093.08|4055.08|4097.11|4059.11|4097.31|4059.31|4093.08|4055.08|260
1605048000000|2020-11-10 22:40:00|4097.12|4059.12|4103.89|4065.89|4103.96|4065.96|4097.12|4059.12|274
1605048300000|2020-11-10 22:45:00|4103.92|4065.92|4101.09|4063.09|4103.98|4065.98|4099.9|4061.9|271
1605048600000|2020-11-10 22:50:00|4101.13|4063.13|4103.68|4065.68|4103.7|4065.7|4101.13|4063.13|262
1605048900000|2020-11-10 22:55:00|4103.62|4065.62|4103.14|4065.14|4106.2|4068.2|4103.03|4065.03|274
1605049200000|2020-11-10 23:00:00|4102.96|4064.96|4093.18|4055.18|4105.01|4067.01|4093.18|4055.18|279
1605049500000|2020-11-10 23:05:00|4092.86|4054.86|4093.27|4055.27|4094.59|4056.59|4090.38|4052.38|271
1605049800000|2020-11-10 23:10:00|4093.15|4055.15|4083.86|4045.86|4093.17|4055.17|4081.28|4043.28|288
1605050100000|2020-11-10 23:15:00|4083.79|4045.79|4085.39|4047.39|4085.82|4047.82|4082.84|4044.84|265
1605050400000|2020-11-10 23:20:00|4085.17|4047.17|4088.12|4050.12|4088.12|4050.12|4084.82|4046.82|261
1605050700000|2020-11-10 23:25:00|4088.07|4050.07|4089.41|4051.41|4089.61|4051.61|4086.94|4048.94|259
1605051000000|2020-11-10 23:30:00|4089.36|4051.36|4088.62|4050.62|4092.27|4054.27|4088.37|4050.37|262
1605051300000|2020-11-10 23:35:00|4088.6|4050.6|4092.62|4054.62|4093.77|4055.77|4085.76|4047.76|271
1605051600000|2020-11-10 23:40:00|4092.6|4054.6|4085.83|4047.83|4092.62|4054.62|4085.83|4047.83|264
1605051900000|2020-11-10 23:45:00|4085.76|4047.76|4075.24|4037.24|4085.83|4047.83|4074.84|4036.84|281
1605052200000|2020-11-10 23:50:00|4075.15|4037.15|4075.5|4037.5|4077.18|4039.18|4072.59|4034.59|286
1605052500000|2020-11-10 23:55:00|4075.49|4037.49|4079.55|4041.55|4081.17|4043.17|4075.23|4037.23|277
1604966400000|2020-11-10 00:00:00|4057.13|4019.13|4045.97|4007.97|4058.59|4020.59|4045.97|4007.97|291
1604966700000|2020-11-10 00:05:00|4046.17|4008.17|4039.56|4001.56|4046.27|4008.27|4039.56|4001.56|282
1604967000000|2020-11-10 00:10:00|4039.44|4001.44|4034.01|3996.01|4039.44|4001.44|4034.01|3996.01|277
1604967300000|2020-11-10 00:15:00|4033.47|3995.47|4026.73|3988.73|4033.47|3995.47|4026.33|3988.33|282
1604967600000|2020-11-10 00:20:00|4026.67|3988.67|4020.53|3982.53|4029.08|3991.08|4020.53|3982.53|289
1604967900000|2020-11-10 00:25:00|4020.38|3982.38|4017.47|3979.47|4026.24|3988.24|4017.2|3979.2|284
1604968200000|2020-11-10 00:30:00|4017.92|3979.92|4034.51|3996.51|4036.2|3998.2|4017.92|3979.92|285
1604968500000|2020-11-10 00:35:00|4034.5|3996.5|4037.97|3999.97|4038.89|4000.89|4033.58|3995.58|279
1604968800000|2020-11-10 00:40:00|4038.08|4000.08|4040.94|4002.94|4040.99|4002.99|4034.21|3996.21|283
1604969100000|2020-11-10 00:45:00|4040.96|4002.96|4042.79|4004.79|4044.09|4006.09|4040.92|4002.92|277
1604969400000|2020-11-10 00:50:00|4042.77|4004.77|4048.35|4010.35|4048.74|4010.74|4042.6|4004.6|275
1604969700000|2020-11-10 00:55:00|4048.34|4010.34|4052.47|4014.47|4052.47|4014.47|4044.66|4006.66|274
1604970000000|2020-11-10 01:00:00|4052.53|4014.53|4045.53|4007.53|4053.9|4015.9|4045.53|4007.53|273
1604970300000|2020-11-10 01:05:00|4045.58|4007.58|4053.42|4015.42|4053.42|4015.42|4045.55|4007.55|278
1604970600000|2020-11-10 01:10:00|4053.38|4015.38|4065.41|4027.41|4065.75|4027.75|4053.08|4015.08|284
1604970900000|2020-11-10 01:15:00|4065.34|4027.34|4072.95|4034.95|4073.22|4035.22|4065.31|4027.31|291
1604971200000|2020-11-10 01:20:00|4072.97|4034.97|4072.4|4034.4|4073.73|4035.73|4070.93|4032.93|275
1604971500000|2020-11-10 01:25:00|4072.33|4034.33|4076.46|4038.46|4077.12|4039.12|4070.94|4032.94|281
1604971800000|2020-11-10 01:30:00|4076.37|4038.37|4071.48|4033.48|4076.94|4038.94|4070.45|4032.45|278
1604972100000|2020-11-10 01:35:00|4071.57|4033.57|4069.32|4031.32|4071.86|4033.86|4066.08|4028.08|265
1604972400000|2020-11-10 01:40:00|4069.4|4031.4|4074.67|4036.67|4074.67|4036.67|4069.4|4031.4|282
1604972700000|2020-11-10 01:45:00|4074.65|4036.65|4074.04|4036.04|4077.15|4039.15|4072.42|4034.42|280
1604973000000|2020-11-10 01:50:00|4074.05|4036.05|4075.11|4037.11|4076.67|4038.67|4073.59|4035.59|272
1604973300000|2020-11-10 01:55:00|4075.29|4037.29|4075.18|4037.18|4077.74|4039.74|4074.02|4036.02|286
1604973600000|2020-11-10 02:00:00|4075.06|4037.06|4081.74|4043.74|4081.74|4043.74|4075.06|4037.06|275
1604973900000|2020-11-10 02:05:00|4081.91|4043.91|4075.21|4037.21|4083.82|4045.82|4074.04|4036.04|285
1604974200000|2020-11-10 02:10:00|4075.31|4037.31|4075.11|4037.11|4076.4|4038.4|4073.3|4035.3|270
1604974500000|2020-11-10 02:15:00|4075.12|4037.12|4078.61|4040.61|4079.08|4041.08|4075.07|4037.07|271
1604974800000|2020-11-10 02:20:00|4078.46|4040.46|4076.51|4038.51|4078.46|4040.46|4076.43|4038.43|280
1604975100000|2020-11-10 02:25:00|4076.72|4038.72|4075.3|4037.3|4076.78|4038.78|4072.08|4034.08|280
1604975400000|2020-11-10 02:30:00|4075.36|4037.36|4078.9|4040.9|4079.59|4041.59|4074.71|4036.71|270
1604975700000|2020-11-10 02:35:00|4078.96|4040.96|4075.26|4037.26|4079.05|4041.05|4071.94|4033.94|277
1604976000000|2020-11-10 02:40:00|4075.23|4037.23|4076.38|4038.38|4076.53|4038.53|4074.34|4036.34|267
1604976300000|2020-11-10 02:45:00|4076.45|4038.45|4072.53|4034.53|4076.92|4038.92|4072.08|4034.08|273
1604976600000|2020-11-10 02:50:00|4072.69|4034.69|4069.8|4031.8|4073.23|4035.23|4069.47|4031.47|274
1604976900000|2020-11-10 02:55:00|4069.83|4031.83|4065.04|4027.04|4070.33|4032.33|4064.72|4026.72|285
1604977200000|2020-11-10 03:00:00|4065.1|4027.1|4069.14|4031.14|4069.61|4031.61|4064.15|4026.15|270
1604977500000|2020-11-10 03:05:00|4069.23|4031.23|4054.83|4016.83|4069.33|4031.33|4054.8|4016.8|281
1604977800000|2020-11-10 03:10:00|4054.8|4016.8|4056.92|4018.92|4058.32|4020.32|4053.8|4015.8|271
1604978100000|2020-11-10 03:15:00|4056.86|4018.86|4055.84|4017.84|4056.86|4018.86|4054.4|4016.4|278
1604978400000|2020-11-10 03:20:00|4055.91|4017.91|4057.14|4019.14|4057.14|4019.14|4054.58|4016.58|278
1604978700000|2020-11-10 03:25:00|4057.15|4019.15|4060.12|4022.12|4060.12|4022.12|4051.15|4013.15|276
1604979000000|2020-11-10 03:30:00|4060.13|4022.13|4057.73|4019.73|4067.56|4029.56|4057.73|4019.73|279
1604979300000|2020-11-10 03:35:00|4057.6|4019.6|4058.57|4020.57|4061.28|4023.28|4057.33|4019.33|281
1604979600000|2020-11-10 03:40:00|4058.56|4020.56|4063.24|4025.24|4066.14|4028.14|4058.39|4020.39|271
1604979900000|2020-11-10 03:45:00|4063.18|4025.18|4063.97|4025.97|4065.81|4027.81|4062.47|4024.47|273
1604980200000|2020-11-10 03:50:00|4063.98|4025.98|4074.72|4036.72|4074.72|4036.72|4063.98|4025.98|282
1604980500000|2020-11-10 03:55:00|4074.7|4036.7|4077.45|4039.45|4078.41|4040.41|4072.8|4034.8|275
1604980800000|2020-11-10 04:00:00|4077.67|4039.67|4080.95|4042.95|4081.86|4043.86|4077.67|4039.67|285
1604981100000|2020-11-10 04:05:00|4080.93|4042.93|4079.13|4041.13|4081.46|4043.46|4078.58|4040.58|278
1604981400000|2020-11-10 04:10:00|4079.16|4041.16|4079.49|4041.49|4081.52|4043.52|4079.11|4041.11|272
1604981700000|2020-11-10 04:15:00|4079.5|4041.5|4084.18|4046.18|4084.2|4046.2|4079.4|4041.4|277
1604982000000|2020-11-10 04:20:00|4084.33|4046.33|4079.04|4041.04|4084.9|4046.9|4078.36|4040.36|268
1604982300000|2020-11-10 04:25:00|4079.03|4041.03|4076.31|4038.31|4080.42|4042.42|4075.7|4037.7|272
1604982600000|2020-11-10 04:30:00|4076.33|4038.33|4085.38|4047.38|4087.78|4049.78|4076.33|4038.33|279
1604982900000|2020-11-10 04:35:00|4085.31|4047.31|4093.32|4055.32|4093.32|4055.32|4085.2|4047.2|279
1604983200000|2020-11-10 04:40:00|4093.34|4055.34|4092.31|4054.31|4097.77|4059.77|4092.19|4054.19|286
1604983500000|2020-11-10 04:45:00|4092.28|4054.28|4097.28|4059.28|4102.06|4064.06|4092|4054|281
1604983800000|2020-11-10 04:50:00|4097.34|4059.34|4094.16|4056.16|4098.01|4060.01|4093.04|4055.04|287
1604984100000|2020-11-10 04:55:00|4094.17|4056.17|4093.62|4055.62|4095.92|4057.92|4092.01|4054.01|272
1604984400000|2020-11-10 05:00:00|4093.78|4055.78|4096.37|4058.37|4102.4|4064.4|4093.78|4055.78|286
1604984700000|2020-11-10 05:05:00|4096.35|4058.35|4094.76|4056.76|4096.35|4058.35|4092.63|4054.63|273
1604985000000|2020-11-10 05:10:00|4094.64|4056.64|4094.3|4056.3|4095.29|4057.29|4092.49|4054.49|259
1604985300000|2020-11-10 05:15:00|4094.31|4056.31|4091.16|4053.16|4098.4|4060.4|4090.44|4052.44|283
1604985600000|2020-11-10 05:20:00|4091.18|4053.18|4097.28|4059.28|4097.83|4059.83|4091.18|4053.18|256
1604985900000|2020-11-10 05:25:00|4097.31|4059.31|4101.43|4063.43|4103.55|4065.55|4097.13|4059.13|275
1604986200000|2020-11-10 05:30:00|4101.41|4063.41|4082.58|4044.58|4101.49|4063.49|4081.5|4043.5|281
1604986500000|2020-11-10 05:35:00|4082.6|4044.6|4081.49|4043.49|4084.18|4046.18|4080.35|4042.35|275
1604986800000|2020-11-10 05:40:00|4081.53|4043.53|4080.7|4042.7|4083.99|4045.99|4079.18|4041.18|283
1604987100000|2020-11-10 05:45:00|4080.69|4042.69|4076.01|4038.01|4082.87|4044.87|4076.01|4038.01|286
1604987400000|2020-11-10 05:50:00|4075.89|4037.89|4077.4|4039.4|4081.32|4043.32|4072.42|4034.42|273
1604987700000|2020-11-10 05:55:00|4077.38|4039.38|4078.89|4040.89|4078.89|4040.89|4076.21|4038.21|268
1604988000000|2020-11-10 06:00:00|4078.78|4040.78|4077.54|4039.54|4083.98|4045.98|4077.47|4039.47|281
1604988300000|2020-11-10 06:05:00|4077.53|4039.53|4081.83|4043.83|4084.65|4046.65|4077.39|4039.39|275
1604988600000|2020-11-10 06:10:00|4081.86|4043.86|4081.73|4043.73|4083.32|4045.32|4078.91|4040.91|263
1604988900000|2020-11-10 06:15:00|4081.7|4043.7|4082.46|4044.46|4085.85|4047.85|4081.39|4043.39|272
1604989200000|2020-11-10 06:20:00|4082.43|4044.43|4070.41|4032.41|4082.43|4044.43|4070.41|4032.41|287
1604989500000|2020-11-10 06:25:00|4070.32|4032.32|4058.55|4020.55|4070.32|4032.32|4058.02|4020.02|287
1604989800000|2020-11-10 06:30:00|4058.58|4020.58|4057.16|4019.16|4059.47|4021.47|4052.46|4014.46|288
1604990100000|2020-11-10 06:35:00|4057.13|4019.13|4064.49|4026.49|4065.11|4027.11|4055.24|4017.24|284
1604990400000|2020-11-10 06:40:00|4064.29|4026.29|4051.76|4013.76|4064.29|4026.29|4050.8|4012.8|291
1604990700000|2020-11-10 06:45:00|4051.75|4013.75|4052.67|4014.67|4056.35|4018.35|4049.37|4011.37|291
1604991000000|2020-11-10 06:50:00|4052.69|4014.69|4058.24|4020.24|4063.05|4025.05|4052.69|4014.69|282
1604991300000|2020-11-10 06:55:00|4058.17|4020.17|4056.85|4018.85|4060.38|4022.38|4056.84|4018.84|275
1604991600000|2020-11-10 07:00:00|4056.91|4018.91|4065.96|4027.96|4066.14|4028.14|4056.88|4018.88|287
1604991900000|2020-11-10 07:05:00|4065.93|4027.93|4069.32|4031.32|4070.17|4032.17|4065.49|4027.49|271
1604992200000|2020-11-10 07:10:00|4069.26|4031.26|4069.46|4031.46|4070.47|4032.47|4065.85|4027.85|261
1604992500000|2020-11-10 07:15:00|4069.39|4031.39|4068.34|4030.34|4070|4032|4065.08|4027.08|275
1604992800000|2020-11-10 07:20:00|4068.35|4030.35|4064.25|4026.25|4069.5|4031.5|4063.41|4025.41|276
1604993100000|2020-11-10 07:25:00|4064.28|4026.28|4059.38|4021.38|4064.93|4026.93|4056.87|4018.87|274
1604993400000|2020-11-10 07:30:00|4059.54|4021.54|4056.58|4018.58|4062.18|4024.18|4054.94|4016.94|282
1604993700000|2020-11-10 07:35:00|4056.63|4018.63|4073.93|4035.93|4076.47|4038.47|4056.21|4018.21|287
1604994000000|2020-11-10 07:40:00|4074.05|4036.05|4096.24|4058.24|4096.52|4058.52|4074.02|4036.02|283
1604994300000|2020-11-10 07:45:00|4096.23|4058.23|4092.17|4054.17|4096.92|4058.92|4090.94|4052.94|279
1604994600000|2020-11-10 07:50:00|4092.29|4054.29|4099.55|4061.55|4101.49|4063.49|4089.72|4051.72|279
1604994900000|2020-11-10 07:55:00|4099.74|4061.74|4094.02|4056.02|4101.64|4063.64|4093.79|4055.79|281
1604995200000|2020-11-10 08:00:00|4094.03|4056.03|4102.86|4064.86|4103.06|4065.06|4094.03|4056.03|289
1604995500000|2020-11-10 08:05:00|4102.72|4064.72|4121.07|4083.07|4126.21|4088.21|4099.78|4061.78|290
1604995800000|2020-11-10 08:10:00|4121|4083|4125.57|4087.57|4127.24|4089.24|4118.17|4080.17|291
1604996100000|2020-11-10 08:15:00|4125.59|4087.59|4117.28|4079.28|4125.91|4087.91|4112.74|4074.74|292
1604996400000|2020-11-10 08:20:00|4117.2|4079.2|4114.8|4076.8|4119|4081|4114.52|4076.52|287
1604996700000|2020-11-10 08:25:00|4114.88|4076.88|4116.8|4078.8|4120.49|4082.49|4114.16|4076.16|275
1604997000000|2020-11-10 08:30:00|4116.79|4078.79|4127.14|4089.14|4131.21|4093.21|4116.5|4078.5|286
1604997300000|2020-11-10 08:35:00|4127.22|4089.22|4122.6|4084.6|4128.54|4090.54|4121.43|4083.43|286
1604997600000|2020-11-10 08:40:00|4122.56|4084.56|4124.76|4086.76|4127.38|4089.38|4121.64|4083.64|272
1604997900000|2020-11-10 08:45:00|4124.63|4086.63|4127.77|4089.77|4127.77|4089.77|4124.45|4086.45|267
1604998200000|2020-11-10 08:50:00|4127.83|4089.83|4116.79|4078.79|4131.66|4093.66|4116.31|4078.31|281
1604998500000|2020-11-10 08:55:00|4116.78|4078.78|4108.47|4070.47|4116.97|4078.97|4105.74|4067.74|289
1604998800000|2020-11-10 09:00:00|4108.59|4070.59|4108.91|4070.91|4111.65|4073.65|4108.44|4070.44|275
1604999100000|2020-11-10 09:05:00|4108.86|4070.86|4112.98|4074.98|4113.41|4075.41|4108.83|4070.83|285
1604999400000|2020-11-10 09:10:00|4112.77|4074.77|4122.69|4084.69|4122.69|4084.69|4112.14|4074.14|284
1604999700000|2020-11-10 09:15:00|4122.76|4084.76|4133.16|4095.16|4133.16|4095.16|4122.76|4084.76|284
1605000000000|2020-11-10 09:20:00|4133.26|4095.26|4130.55|4092.55|4135.3|4097.3|4129.75|4091.75|282
1605000300000|2020-11-10 09:25:00|4130.49|4092.49|4123.57|4085.57|4131|4093|4120.33|4082.33|286
1605000600000|2020-11-10 09:30:00|4123.48|4085.48|4120.76|4082.76|4124.66|4086.66|4120.13|4082.13|284
1605000900000|2020-11-10 09:35:00|4120.83|4082.83|4118.05|4080.05|4126.13|4088.13|4117.96|4079.96|281
1605001200000|2020-11-10 09:40:00|4118.08|4080.08|4120.43|4082.43|4121.48|4083.48|4117.25|4079.25|271
1605001500000|2020-11-10 09:45:00|4120.37|4082.37|4123|4085|4126.59|4088.59|4120.37|4082.37|272
1605001800000|2020-11-10 09:50:00|4123.06|4085.06|4127.07|4089.07|4127.6|4089.6|4121.46|4083.46|275
1605002100000|2020-11-10 09:55:00|4127.05|4089.05|4124.59|4086.59|4127.05|4089.05|4123.25|4085.25|283
1605002400000|2020-11-10 10:00:00|4124.62|4086.62|4119.1|4081.1|4129.92|4091.92|4119.1|4081.1|277
1605002700000|2020-11-10 10:05:00|4119.07|4081.07|4109.52|4071.52|4119.07|4081.07|4108.75|4070.75|281
1605003000000|2020-11-10 10:10:00|4109.53|4071.53|4113.39|4075.39|4114.5|4076.5|4109.07|4071.07|279
1605003300000|2020-11-10 10:15:00|4113.31|4075.31|4113.75|4075.75|4117.19|4079.19|4113.31|4075.31|277
1605003600000|2020-11-10 10:20:00|4113.59|4075.59|4121.69|4083.69|4121.96|4083.96|4113.46|4075.46|275
1605003900000|2020-11-10 10:25:00|4121.72|4083.72|4121.75|4083.75|4122.34|4084.34|4118.41|4080.41|277
1605004200000|2020-11-10 10:30:00|4121.73|4083.73|4121.45|4083.45|4125.72|4087.72|4120.69|4082.69|274
1605004500000|2020-11-10 10:35:00|4121.54|4083.54|4129.73|4091.73|4131.12|4093.12|4120.62|4082.62|277
1605004800000|2020-11-10 10:40:00|4129.72|4091.72|4122.69|4084.69|4130.26|4092.26|4121.89|4083.89|277
1605005100000|2020-11-10 10:45:00|4122.63|4084.63|4099.01|4061.01|4127.03|4089.03|4097.79|4059.79|293
1605005400000|2020-11-10 10:50:00|4099.11|4061.11|4097.23|4059.23|4102.14|4064.14|4096.96|4058.96|287
1605005700000|2020-11-10 10:55:00|4097.2|4059.2|4086.31|4048.31|4097.2|4059.2|4081.63|4043.63|293
1605006000000|2020-11-10 11:00:00|4086.04|4048.04|4085.28|4047.28|4094.18|4056.18|4083.52|4045.52|286
1605006300000|2020-11-10 11:05:00|4085.16|4047.16|4072.62|4034.62|4085.16|4047.16|4072.62|4034.62|285
1605006600000|2020-11-10 11:10:00|4072.56|4034.56|4059.23|4021.23|4072.56|4034.56|4059.21|4021.21|289
1605006900000|2020-11-10 11:15:00|4059.2|4021.2|4060.28|4022.28|4069.03|4031.03|4059.2|4021.2|291
1605007200000|2020-11-10 11:20:00|4060.22|4022.22|4055.94|4017.94|4062.21|4024.21|4048.99|4010.99|292
1605007500000|2020-11-10 11:25:00|4055.99|4017.99|4065.18|4027.18|4067.36|4029.36|4055.99|4017.99|284
1605007800000|2020-11-10 11:30:00|4065.34|4027.34|4072.94|4034.94|4073.64|4035.64|4063.1|4025.1|285
1605008100000|2020-11-10 11:35:00|4072.93|4034.93|4078.39|4040.39|4078.39|4040.39|4068.19|4030.19|281
1605008400000|2020-11-10 11:40:00|4078.45|4040.45|4072.31|4034.31|4078.77|4040.77|4071.76|4033.76|273
1605008700000|2020-11-10 11:45:00|4072.33|4034.33|4079.87|4041.87|4080.26|4042.26|4072.23|4034.23|276
1605009000000|2020-11-10 11:50:00|4080.08|4042.08|4079.24|4041.24|4080.15|4042.15|4075.95|4037.95|265
1605009300000|2020-11-10 11:55:00|4079.25|4041.25|4078.95|4040.95|4080.04|4042.04|4077.07|4039.07|273
1605009600000|2020-11-10 12:00:00|4079.16|4041.16|4068.68|4030.68|4079.38|4041.38|4065.42|4027.42|282
1605009900000|2020-11-10 12:05:00|4068.73|4030.73|4102.43|4064.43|4102.76|4064.76|4068.73|4030.73|288
1605010200000|2020-11-10 12:10:00|4102.4|4064.4|4097.6|4059.6|4102.4|4064.4|4095.72|4057.72|284
1605010500000|2020-11-10 12:15:00|4097.62|4059.62|4102.9|4064.9|4103.84|4065.84|4097.42|4059.42|281
1605010800000|2020-11-10 12:20:00|4102.93|4064.93|4095.8|4057.8|4104.29|4066.29|4095.52|4057.52|283
1605011100000|2020-11-10 12:25:00|4095.86|4057.86|4086.35|4048.35|4096.84|4058.84|4086.27|4048.27|285
1605011400000|2020-11-10 12:30:00|4086.38|4048.38|4074.18|4036.18|4091.67|4053.67|4074.18|4036.18|283
1605011700000|2020-11-10 12:35:00|4073.84|4035.84|4066.53|4028.53|4075.69|4037.69|4061.08|4023.08|287
1605012000000|2020-11-10 12:40:00|4066.56|4028.56|4068.35|4030.35|4068.52|4030.52|4064.8|4026.8|284
1605012300000|2020-11-10 12:45:00|4068.36|4030.36|4073.18|4035.18|4073.44|4035.44|4067.53|4029.53|282
1605012600000|2020-11-10 12:50:00|4073.32|4035.32|4081.73|4043.73|4082.36|4044.36|4072.4|4034.4|284
1605012900000|2020-11-10 12:55:00|4081.71|4043.71|4082.11|4044.11|4083.25|4045.25|4075.65|4037.65|282
1605013200000|2020-11-10 13:00:00|4082.07|4044.07|4067.97|4029.97|4084.99|4046.99|4067.23|4029.23|285
1605013500000|2020-11-10 13:05:00|4068.01|4030.01|4058.97|4020.97|4069.26|4031.26|4058.97|4020.97|283
1605013800000|2020-11-10 13:10:00|4058.9|4020.9|4056.06|4018.06|4059.72|4021.72|4054.27|4016.27|281
1605014100000|2020-11-10 13:15:00|4056.04|4018.04|4063.63|4025.63|4063.65|4025.65|4048.7|4010.7|289
1605014400000|2020-11-10 13:20:00|4063.79|4025.79|4064.16|4026.16|4066.31|4028.31|4060.3|4022.3|282
1605014700000|2020-11-10 13:25:00|4064.43|4026.43|4064.17|4026.17|4065.93|4027.93|4061.32|4023.32|279
1605015000000|2020-11-10 13:30:00|4064.08|4026.08|4070.3|4032.3|4072.2|4034.2|4060.86|4022.86|284
1605015300000|2020-11-10 13:35:00|4070.31|4032.31|4066.98|4028.98|4070.34|4032.34|4065.26|4027.26|274
1605015600000|2020-11-10 13:40:00|4066.71|4028.71|4056.41|4018.41|4066.71|4028.71|4055.07|4017.07|286
1605015900000|2020-11-10 13:45:00|4056.37|4018.37|4070.92|4032.92|4073.35|4035.35|4056.35|4018.35|284
1605016200000|2020-11-10 13:50:00|4070.94|4032.94|4074.43|4036.43|4074.43|4036.43|4069.82|4031.82|264
1605016500000|2020-11-10 13:55:00|4074.42|4036.42|4081.16|4043.16|4085.05|4047.05|4074.42|4036.42|279
1605016800000|2020-11-10 14:00:00|4081.15|4043.15|4077.19|4039.19|4081.17|4043.17|4073.89|4035.89|274
1605017100000|2020-11-10 14:05:00|4077.18|4039.18|4070.86|4032.86|4079.72|4041.72|4068.56|4030.56|281
1605017400000|2020-11-10 14:10:00|4070.85|4032.85|4073.5|4035.5|4073.5|4035.5|4064.68|4026.68|287
1605017700000|2020-11-10 14:15:00|4073.61|4035.61|4057.99|4019.99|4074.11|4036.11|4057.45|4019.45|292
1605018000000|2020-11-10 14:20:00|4058.15|4020.15|4054|4016|4060.55|4022.55|4053.63|4015.63|284
1605018300000|2020-11-10 14:25:00|4054.02|4016.02|4060.34|4022.34|4060.54|4022.54|4053.81|4015.81|280
1605018600000|2020-11-10 14:30:00|4060.36|4022.36|4079.13|4041.13|4079.96|4041.96|4060.36|4022.36|286
1605018900000|2020-11-10 14:35:00|4079.16|4041.16|4058.93|4020.93|4079.16|4041.16|4057.43|4019.43|292
1605019200000|2020-11-10 14:40:00|4058.9|4020.9|4049.08|4011.08|4059.14|4021.14|4049.08|4011.08|286
1605019500000|2020-11-10 14:45:00|4048.81|4010.81|4045.78|4007.78|4050.02|4012.02|4044.72|4006.72|288
1605019800000|2020-11-10 14:50:00|4046.04|4008.04|4039.29|4001.29|4046.56|4008.56|4037.47|3999.47|289
1605020100000|2020-11-10 14:55:00|4039.27|4001.27|4047.55|4009.55|4056.15|4018.15|4035.34|3997.34|289
1605020400000|2020-11-10 15:00:00|4047.54|4009.54|4049.38|4011.38|4049.38|4011.38|4038.15|4000.15|285
1605020700000|2020-11-10 15:05:00|4049.49|4011.49|4055.93|4017.93|4059.66|4021.66|4049.49|4011.49|280
1605021000000|2020-11-10 15:10:00|4055.97|4017.97|4048.21|4010.21|4058.07|4020.07|4048.2|4010.2|272
1605021300000|2020-11-10 15:15:00|4048.15|4010.15|4036.75|3998.75|4048.15|4010.15|4036.53|3998.53|282
1605021600000|2020-11-10 15:20:00|4036.64|3998.64|4025.61|3987.61|4036.64|3998.64|4025.61|3987.61|288
1605021900000|2020-11-10 15:25:00|4025.6|3987.6|4017.87|3979.87|4027.96|3989.96|4017.85|3979.85|287
1605022200000|2020-11-10 15:30:00|4017.83|3979.83|4031.7|3993.7|4031.7|3993.7|4014.61|3976.61|287
1605022500000|2020-11-10 15:35:00|4031.76|3993.76|4029.4|3991.4|4033.38|3995.38|4025.94|3987.94|284
1605022800000|2020-11-10 15:40:00|4029.46|3991.46|4017.65|3979.65|4031.18|3993.18|4013.76|3975.76|286
1605023100000|2020-11-10 15:45:00|4017.97|3979.97|4021.1|3983.1|4029.73|3991.73|4017.97|3979.97|282
1605023400000|2020-11-10 15:50:00|4021.02|3983.02|4036.26|3998.26|4036.28|3998.28|4020.65|3982.65|287
1605023700000|2020-11-10 15:55:00|4036.36|3998.36|4037.56|3999.56|4038.01|4000.01|4035.44|3997.44|275
1605024000000|2020-11-10 16:00:00|4037.48|3999.48|4039.34|4001.34|4039.4|4001.4|4027.13|3989.13|286
1605024300000|2020-11-10 16:05:00|4039.9|4001.9|4052.5|4014.5|4055.76|4017.76|4039.62|4001.62|287
1605024600000|2020-11-10 16:10:00|4052.44|4014.44|4053.65|4015.65|4055.59|4017.59|4052.44|4014.44|281
1605024900000|2020-11-10 16:15:00|4053.7|4015.7|4053.51|4015.51|4054.13|4016.13|4049.76|4011.76|282
1605025200000|2020-11-10 16:20:00|4053.47|4015.47|4055.01|4017.01|4059.27|4021.27|4052.09|4014.09|278
1605025500000|2020-11-10 16:25:00|4054.97|4016.97|4059.09|4021.09|4059.09|4021.09|4054.19|4016.19|277
1605025800000|2020-11-10 16:30:00|4059.11|4021.11|4057.9|4019.9|4060.28|4022.28|4057.23|4019.23|270
1605026100000|2020-11-10 16:35:00|4057.91|4019.91|4058.22|4020.22|4066.38|4028.38|4057.31|4019.31|281
1605026400000|2020-11-10 16:40:00|4058.14|4020.14|4054.41|4016.41|4058.7|4020.7|4054.4|4016.4|265
1605026700000|2020-11-10 16:45:00|4054.43|4016.43|4054.59|4016.59|4058.23|4020.23|4054.36|4016.36|271
1605027000000|2020-11-10 16:50:00|4054.61|4016.61|4064.33|4026.33|4065.58|4027.58|4054.2|4016.2|277
1605027300000|2020-11-10 16:55:00|4064.27|4026.27|4055.74|4017.74|4065.29|4027.29|4055.36|4017.36|282
1605027600000|2020-11-10 17:00:00|4055.79|4017.79|4061.3|4023.3|4062.39|4024.39|4054.27|4016.27|273
1605027900000|2020-11-10 17:05:00|4061.32|4023.32|4065.89|4027.89|4066.68|4028.68|4059.71|4021.71|273
1605028200000|2020-11-10 17:10:00|4065.86|4027.86|4064.96|4026.96|4066.58|4028.58|4063.59|4025.59|277
1605028500000|2020-11-10 17:15:00|4064.95|4026.95|4065.6|4027.6|4066.46|4028.46|4061.65|4023.65|278
1605028800000|2020-11-10 17:20:00|4065.59|4027.59|4062.05|4024.05|4067.16|4029.16|4061.98|4023.98|274
1605029100000|2020-11-10 17:25:00|4062.08|4024.08|4061.05|4023.05|4063.78|4025.78|4057.94|4019.94|274
1605029400000|2020-11-10 17:30:00|4061.01|4023.01|4053.65|4015.65|4061.04|4023.04|4053.6|4015.6|265
1605029700000|2020-11-10 17:35:00|4053.68|4015.68|4053.42|4015.42|4054.4|4016.4|4052.28|4014.28|278
1605030000000|2020-11-10 17:40:00|4053.49|4015.49|4060.45|4022.45|4060.45|4022.45|4053.49|4015.49|270
1605030300000|2020-11-10 17:45:00|4060.47|4022.47|4070.87|4032.87|4071.05|4033.05|4060.43|4022.43|270
1605030600000|2020-11-10 17:50:00|4070.82|4032.82|4069|4031|4070.82|4032.82|4065.67|4027.67|272
1605030900000|2020-11-10 17:55:00|4068.99|4030.99|4066.76|4028.76|4071.06|4033.06|4066.15|4028.15|271
1605031200000|2020-11-10 18:00:00|4066.8|4028.8|4057.28|4019.28|4067.07|4029.07|4057.28|4019.28|272
1605031500000|2020-11-10 18:05:00|4057.25|4019.25|4056.06|4018.06|4058.37|4020.37|4054.62|4016.62|276
1605031800000|2020-11-10 18:10:00|4056.07|4018.07|4054.88|4016.88|4057.21|4019.21|4052.84|4014.84|278
1605032100000|2020-11-10 18:15:00|4054.66|4016.66|4057.32|4019.32|4059|4021|4053.29|4015.29|260
1605032400000|2020-11-10 18:20:00|4057.28|4019.28|4051.93|4013.93|4057.62|4019.62|4051.83|4013.83|274
1605032700000|2020-11-10 18:25:00|4051.82|4013.82|4052.16|4014.16|4054.24|4016.24|4051.82|4013.82|251
1605033000000|2020-11-10 18:30:00|4052.25|4014.25|4040.9|4002.9|4053.19|4015.19|4040.81|4002.81|275
1605033300000|2020-11-10 18:35:00|4040.83|4002.83|4052.07|4014.07|4052.1|4014.1|4040.76|4002.76|275
1605033600000|2020-11-10 18:40:00|4052.03|4014.03|4059.55|4021.55|4059.56|4021.56|4051.86|4013.86|273
1605033900000|2020-11-10 18:45:00|4059.61|4021.61|4064.03|4026.03|4064.09|4026.09|4059.61|4021.61|279
1605034200000|2020-11-10 18:50:00|4064.04|4026.04|4064.92|4026.92|4066.2|4028.2|4063.42|4025.42|262
1605034500000|2020-11-10 18:55:00|4064.9|4026.9|4064.05|4026.05|4067.14|4029.14|4063.87|4025.87|264
1605034800000|2020-11-10 19:00:00|4063.96|4025.96|4068.5|4030.5|4068.5|4030.5|4063.32|4025.32|268
1605035100000|2020-11-10 19:05:00|4068.6|4030.6|4069.4|4031.4|4069.84|4031.84|4067.38|4029.38|271
1605035400000|2020-11-10 19:10:00|4069.43|4031.43|4066.35|4028.35|4070.74|4032.74|4063.79|4025.79|290
1605035700000|2020-11-10 19:15:00|4066.41|4028.41|4069.46|4031.46|4069.99|4031.99|4065.57|4027.57|275
1605036000000|2020-11-10 19:20:00|4069.47|4031.47|4070.07|4032.07|4072.39|4034.39|4069.07|4031.07|276
1605036300000|2020-11-10 19:25:00|4070.02|4032.02|4070.6|4032.6|4071.4|4033.4|4068.55|4030.55|277
1605036600000|2020-11-10 19:30:00|4070.72|4032.72|4074.03|4036.03|4075|4037|4070.72|4032.72|275
1605036900000|2020-11-10 19:35:00|4074.09|4036.09|4075.02|4037.02|4076.82|4038.82|4069.76|4031.76|275
1605037200000|2020-11-10 19:40:00|4075.04|4037.04|4075.04|4037.04|4079.04|4041.04|4074.59|4036.59|284
1605037500000|2020-11-10 19:45:00|4075.08|4037.08|4072.89|4034.89|4075.14|4037.14|4070.93|4032.93|282
1605037800000|2020-11-10 19:50:00|4072.91|4034.91|4079.94|4041.94|4079.94|4041.94|4072.91|4034.91|269
1605038100000|2020-11-10 19:55:00|4079.96|4041.96|4077.81|4039.81|4081.01|4043.01|4075.01|4037.01|273
1605038400000|2020-11-10 20:00:00|4077.67|4039.67|4080.47|4042.47|4081.83|4043.83|4075.3|4037.3|280
1605038700000|2020-11-10 20:05:00|4080.46|4042.46|4080.28|4042.28|4081.23|4043.23|4078.34|4040.34|271
1605039000000|2020-11-10 20:10:00|4080.3|4042.3|4081.77|4043.77|4084.15|4046.15|4079.4|4041.4|279
1605039300000|2020-11-10 20:15:00|4081.71|4043.71|4086.85|4048.85|4086.92|4048.92|4081.24|4043.24|283
1605039600000|2020-11-10 20:20:00|4086.87|4048.87|4087.39|4049.39|4089.39|4051.39|4085.22|4047.22|282
1605039900000|2020-11-10 20:25:00|4087.4|4049.4|4090.12|4052.12|4092.05|4054.05|4087.4|4049.4|275
1605040200000|2020-11-10 20:30:00|4090.06|4052.06|4092.46|4054.46|4094.03|4056.03|4089.94|4051.94|278
1605040500000|2020-11-10 20:35:00|4092.41|4054.41|4094.22|4056.22|4095|4057|4092.18|4054.18|268
1605040800000|2020-11-10 20:40:00|4094.23|4056.23|4086.39|4048.39|4094.53|4056.53|4086.14|4048.14|282
1605041100000|2020-11-10 20:45:00|4086.38|4048.38|4087.42|4049.42|4087.83|4049.83|4085.92|4047.92|274
1605041400000|2020-11-10 20:50:00|4087.37|4049.37|4076.33|4038.33|4087.64|4049.64|4076.33|4038.33|272
1605041700000|2020-11-10 20:55:00|4076.2|4038.2|4073.92|4035.92|4076.94|4038.94|4073.05|4035.05|275
1605042000000|2020-11-10 21:00:00|4074.02|4036.02|4077.56|4039.56|4078.72|4040.72|4073.96|4035.96|272
1605042300000|2020-11-10 21:05:00|4077.53|4039.53|4086.07|4048.07|4086.28|4048.28|4077.53|4039.53|281
1605042600000|2020-11-10 21:10:00|4085.91|4047.91|4089.5|4051.5|4090.06|4052.06|4085.65|4047.65|272
1605042900000|2020-11-10 21:15:00|4089.54|4051.54|4091.95|4053.95|4092.81|4054.81|4089.53|4051.53|277
1605043200000|2020-11-10 21:20:00|4091.96|4053.96|4091.31|4053.31|4093.76|4055.76|4090.25|4052.25|263
1605043500000|2020-11-10 21:25:00|4091.36|4053.36|4095.1|4057.1|4095.1|4057.1|4090.32|4052.32|253
1605043800000|2020-11-10 21:30:00|4095.09|4057.09|4088.68|4050.68|4097.13|4059.13|4088.39|4050.39|279
1605044100000|2020-11-10 21:35:00|4088.71|4050.71|4092.48|4054.48|4093|4055|4088.71|4050.71|264
1605044400000|2020-11-10 21:40:00|4092.52|4054.52|4097.69|4059.69|4099.2|4061.2|4092.5|4054.5|278
1605044700000|2020-11-10 21:45:00|4097.72|4059.72|4100.32|4062.32|4101.6|4063.6|4097.63|4059.63|275
1605045000000|2020-11-10 21:50:00|4100.31|4062.31|4099.28|4061.28|4100.42|4062.42|4093.84|4055.84|277
1605045300000|2020-11-10 21:55:00|4099.3|4061.3|4100.4|4062.4|4100.49|4062.49|4095.62|4057.62|273
1605045600000|2020-11-10 22:00:00|4100.48|4062.48|4101.08|4063.08|4105.75|4067.75|4100.48|4062.48|271
1605045900000|2020-11-10 22:05:00|4101.48|4063.48|4096.56|4058.56|4101.48|4063.48|4092.91|4054.91|280
1605046200000|2020-11-10 22:10:00|4096.62|4058.62|4093.77|4055.77|4097.24|4059.24|4092.57|4054.57|272
1605046500000|2020-11-10 22:15:00|4093.9|4055.9|4092.75|4054.75|4093.9|4055.9|4092.23|4054.23|268
1605046800000|2020-11-10 22:20:00|4092.78|4054.78|4091.15|4053.15|4093.93|4055.93|4091.15|4053.15|275
1605047100000|2020-11-10 22:25:00|4091.16|4053.16|4088.45|4050.45|4091.23|4053.23|4088.41|4050.41|265
1605047400000|2020-11-10 22:30:00|4088.47|4050.47|4093.12|4055.12|4093.13|4055.13|4088.03|4050.03|272
1605047700000|2020-11-10 22:35:00|4093.08|4055.08|4097.11|4059.11|4097.31|4059.31|4093.08|4055.08|260
1605048000000|2020-11-10 22:40:00|4097.12|4059.12|4103.89|4065.89|4103.96|4065.96|4097.12|4059.12|274
1605048300000|2020-11-10 22:45:00|4103.92|4065.92|4101.09|4063.09|4103.98|4065.98|4099.9|4061.9|271
1605048600000|2020-11-10 22:50:00|4101.13|4063.13|4103.68|4065.68|4103.7|4065.7|4101.13|4063.13|262
1605048900000|2020-11-10 22:55:00|4103.62|4065.62|4103.14|4065.14|4106.2|4068.2|4103.03|4065.03|274
1605049200000|2020-11-10 23:00:00|4102.96|4064.96|4093.18|4055.18|4105.01|4067.01|4093.18|4055.18|279
1605049500000|2020-11-10 23:05:00|4092.86|4054.86|4093.27|4055.27|4094.59|4056.59|4090.38|4052.38|271
1605049800000|2020-11-10 23:10:00|4093.15|4055.15|4083.86|4045.86|4093.17|4055.17|4081.28|4043.28|288
1605050100000|2020-11-10 23:15:00|4083.79|4045.79|4085.39|4047.39|4085.82|4047.82|4082.84|4044.84|265
1605050400000|2020-11-10 23:20:00|4085.17|4047.17|4088.12|4050.12|4088.12|4050.12|4084.82|4046.82|261
1605050700000|2020-11-10 23:25:00|4088.07|4050.07|4089.41|4051.41|4089.61|4051.61|4086.94|4048.94|259
1605051000000|2020-11-10 23:30:00|4089.36|4051.36|4088.62|4050.62|4092.27|4054.27|4088.37|4050.37|262
1605051300000|2020-11-10 23:35:00|4088.6|4050.6|4092.62|4054.62|4093.77|4055.77|4085.76|4047.76|271
1605051600000|2020-11-10 23:40:00|4092.6|4054.6|4085.83|4047.83|4092.62|4054.62|4085.83|4047.83|264
1605051900000|2020-11-10 23:45:00|4085.76|4047.76|4075.24|4037.24|4085.83|4047.83|4074.84|4036.84|281
1605052200000|2020-11-10 23:50:00|4075.15|4037.15|4075.5|4037.5|4077.18|4039.18|4072.59|4034.59|286
1605052500000|2020-11-10 23:55:00|4075.49|4037.49|4079.55|4041.55|4081.17|4043.17|4075.23|4037.23|277
1605052800000|2020-11-11 00:00:00|4079.6|4041.6|4076|4038|4086.35|4048.35|4075.6|4037.6|284
1605053100000|2020-11-11 00:05:00|4075.92|4037.92|4074.83|4036.83|4076.14|4038.14|4072.63|4034.63|288
1605053400000|2020-11-11 00:10:00|4074.79|4036.79|4079.35|4041.35|4079.35|4041.35|4074.79|4036.79|277
1605053700000|2020-11-11 00:15:00|4079.46|4041.46|4102.43|4064.43|4102.43|4064.43|4079.46|4041.46|276
1605054000000|2020-11-11 00:20:00|4102.38|4064.38|4110.6|4072.6|4114.51|4076.51|4102.38|4064.38|292
1605054300000|2020-11-11 00:25:00|4110.84|4072.84|4127.1|4089.1|4128.57|4090.57|4110.84|4072.84|291
1605054600000|2020-11-11 00:30:00|4127.21|4089.21|4135.14|4097.14|4141|4103|4127.2|4089.2|291
1605054900000|2020-11-11 00:35:00|4135.04|4097.04|4146.6|4108.6|4146.6|4108.6|4133.07|4095.07|295
1605055200000|2020-11-11 00:40:00|4146.7|4108.7|4147.82|4109.82|4150.41|4112.41|4143.9|4105.9|287
1605055500000|2020-11-11 00:45:00|4147.76|4109.76|4156.25|4118.25|4160|4122|4147.61|4109.61|286
1605055800000|2020-11-11 00:50:00|4156.32|4118.32|4148.95|4110.95|4159.44|4121.44|4148.51|4110.51|295
1605056100000|2020-11-11 00:55:00|4149.02|4111.02|4146.98|4108.98|4153.5|4115.5|4146.93|4108.93|288
1605056400000|2020-11-11 01:00:00|4147.3|4109.3|4150.01|4112.01|4158.72|4120.72|4143.49|4105.49|291
1605056700000|2020-11-11 01:05:00|4150.03|4112.03|4150.51|4112.51|4153.56|4115.56|4146.17|4108.17|284
1605057000000|2020-11-11 01:10:00|4150.49|4112.49|4155.06|4117.06|4162.85|4124.85|4150.49|4112.49|290
1605057300000|2020-11-11 01:15:00|4154.99|4116.99|4150.65|4112.65|4155.64|4117.64|4143.99|4105.99|285
1605057600000|2020-11-11 01:20:00|4150.55|4112.55|4144.54|4106.54|4150.55|4112.55|4143.95|4105.95|283
1605057900000|2020-11-11 01:25:00|4144.69|4106.69|4152.44|4114.44|4152.93|4114.93|4144.69|4106.69|276
1605058200000|2020-11-11 01:30:00|4152.31|4114.31|4146.81|4108.81|4153.59|4115.59|4146.14|4108.14|280
1605058500000|2020-11-11 01:35:00|4146.79|4108.79|4147.23|4109.23|4149.77|4111.77|4144.98|4106.98|282
1605058800000|2020-11-11 01:40:00|4147.18|4109.18|4151.91|4113.91|4151.91|4113.91|4146.88|4108.88|281
1605059100000|2020-11-11 01:45:00|4152.04|4114.04|4147.59|4109.59|4159.19|4121.19|4147.49|4109.49|289
1605059400000|2020-11-11 01:50:00|4147.49|4109.49|4143.56|4105.56|4147.61|4109.61|4143.28|4105.28|277
1605059700000|2020-11-11 01:55:00|4143.53|4105.53|4150.4|4112.4|4150.41|4112.41|4143.2|4105.2|277
1605060000000|2020-11-11 02:00:00|4150.48|4112.48|4146.63|4108.63|4153.62|4115.62|4146.62|4108.62|272
1605060300000|2020-11-11 02:05:00|4146.69|4108.69|4149.23|4111.23|4149.31|4111.31|4144.49|4106.49|281
1605060600000|2020-11-11 02:10:00|4149.12|4111.12|4149.06|4111.06|4149.36|4111.36|4146.5|4108.5|266
1605060900000|2020-11-11 02:15:00|4149.16|4111.16|4154.41|4116.41|4154.56|4116.56|4149.16|4111.16|264
1605061200000|2020-11-11 02:20:00|4154.6|4116.6|4156.43|4118.43|4158.32|4120.32|4154.58|4116.58|266
1605061500000|2020-11-11 02:25:00|4156.35|4118.35|4151.27|4113.27|4159.18|4121.18|4151.27|4113.27|275
1605061800000|2020-11-11 02:30:00|4151.26|4113.26|4137.38|4099.38|4151.29|4113.29|4134.54|4096.54|286
1605062100000|2020-11-11 02:35:00|4137.08|4099.08|4128.63|4090.63|4138.12|4100.12|4123.32|4085.32|279
1605062400000|2020-11-11 02:40:00|4128.85|4090.85|4139.02|4101.02|4139.14|4101.14|4128.85|4090.85|279
1605062700000|2020-11-11 02:45:00|4139.06|4101.06|4130.66|4092.66|4139.16|4101.16|4130.62|4092.62|280
1605063000000|2020-11-11 02:50:00|4130.57|4092.57|4133.53|4095.53|4136.25|4098.25|4128.19|4090.19|264
1605063300000|2020-11-11 02:55:00|4133.56|4095.56|4136.6|4098.6|4137.6|4099.6|4133.56|4095.56|276
1605063600000|2020-11-11 03:00:00|4136.55|4098.55|4140.62|4102.62|4141.38|4103.38|4135.03|4097.03|281
1605063900000|2020-11-11 03:05:00|4140.51|4102.51|4133.25|4095.25|4140.51|4102.51|4132.31|4094.31|276
1605064200000|2020-11-11 03:10:00|4133.23|4095.23|4142.27|4104.27|4142.35|4104.35|4133.23|4095.23|265
1605064500000|2020-11-11 03:15:00|4142.26|4104.26|4146.21|4108.21|4147.68|4109.68|4139.51|4101.51|283
1605064800000|2020-11-11 03:20:00|4146.24|4108.24|4143.65|4105.65|4146.24|4108.24|4139.42|4101.42|283
1605065100000|2020-11-11 03:25:00|4143.57|4105.57|4146.17|4108.17|4146.42|4108.42|4142.57|4104.57|278
1605065400000|2020-11-11 03:30:00|4146.15|4108.15|4142.35|4104.35|4147.39|4109.39|4141.75|4103.75|268
1605065700000|2020-11-11 03:35:00|4142.31|4104.31|4145.7|4107.7|4146.46|4108.46|4142.31|4104.31|265
1605066000000|2020-11-11 03:40:00|4145.71|4107.71|4147.87|4109.87|4149.43|4111.43|4144.98|4106.98|263
1605066300000|2020-11-11 03:45:00|4147.89|4109.89|4146.12|4108.12|4148.88|4110.88|4145.86|4107.86|273
1605066600000|2020-11-11 03:50:00|4146.04|4108.04|4149.25|4111.25|4150.22|4112.22|4145.12|4107.12|267
1605066900000|2020-11-11 03:55:00|4149.1|4111.1|4140.96|4102.96|4149.1|4111.1|4140.69|4102.69|273
1605067200000|2020-11-11 04:00:00|4140.99|4102.99|4153.79|4115.79|4155.27|4117.27|4140.96|4102.96|278
1605067500000|2020-11-11 04:05:00|4154.02|4116.02|4147.68|4109.68|4154.66|4116.66|4147.39|4109.39|269
1605067800000|2020-11-11 04:10:00|4147.63|4109.63|4136.85|4098.85|4147.92|4109.92|4133.27|4095.27|279
1605068100000|2020-11-11 04:15:00|4136.02|4098.02|4132.88|4094.88|4136.02|4098.02|4132.46|4094.46|278
1605068400000|2020-11-11 04:20:00|4132.8|4094.8|4128.23|4090.23|4133.47|4095.47|4127.52|4089.52|261
1605068700000|2020-11-11 04:25:00|4128.15|4090.15|4122.54|4084.54|4131.64|4093.64|4120.54|4082.54|282
1605069000000|2020-11-11 04:30:00|4122.63|4084.63|4117.58|4079.58|4122.76|4084.76|4113.59|4075.59|285
1605069300000|2020-11-11 04:35:00|4117.59|4079.59|4115.91|4077.91|4120.84|4082.84|4115.33|4077.33|286
1605069600000|2020-11-11 04:40:00|4116.05|4078.05|4114.01|4076.01|4119.71|4081.71|4111.21|4073.21|277
1605069900000|2020-11-11 04:45:00|4114.13|4076.13|4121.43|4083.43|4122.13|4084.13|4113.82|4075.82|278
1605070200000|2020-11-11 04:50:00|4121.48|4083.48|4121.16|4083.16|4125.44|4087.44|4116.06|4078.06|275
1605070500000|2020-11-11 04:55:00|4121.2|4083.2|4121.52|4083.52|4122.8|4084.8|4120.06|4082.06|274
1605070800000|2020-11-11 05:00:00|4121.47|4083.47|4117.58|4079.58|4124.53|4086.53|4114.89|4076.89|280
1605071100000|2020-11-11 05:05:00|4117.63|4079.63|4121.09|4083.09|4121.1|4083.1|4116.42|4078.42|268
1605071400000|2020-11-11 05:10:00|4121.17|4083.17|4123.07|4085.07|4123.07|4085.07|4120.4|4082.4|259
1605071700000|2020-11-11 05:15:00|4123.02|4085.02|4121.46|4083.46|4124.47|4086.47|4121.46|4083.46|243
1605072000000|2020-11-11 05:20:00|4121.4|4083.4|4122.73|4084.73|4125.44|4087.44|4121.24|4083.24|256
1605072300000|2020-11-11 05:25:00|4122.77|4084.77|4115.06|4077.06|4122.9|4084.9|4114.84|4076.84|256
1605072600000|2020-11-11 05:30:00|4115|4077|4105.45|4067.45|4115|4077|4104.01|4066.01|278
1605072900000|2020-11-11 05:35:00|4105.46|4067.46|4113.66|4075.66|4116.26|4078.26|4105.39|4067.39|277
1605073200000|2020-11-11 05:40:00|4113.64|4075.64|4115.42|4077.42|4116.28|4078.28|4113.15|4075.15|261
1605073500000|2020-11-11 05:45:00|4115.5|4077.5|4124.34|4086.34|4124.56|4086.56|4115.49|4077.49|276
1605073800000|2020-11-11 05:50:00|4124.31|4086.31|4124.71|4086.71|4125.48|4087.48|4123.99|4085.99|248
1605074100000|2020-11-11 05:55:00|4124.73|4086.73|4117.33|4079.33|4124.81|4086.81|4117.13|4079.13|272
1605074400000|2020-11-11 06:00:00|4117.55|4079.55|4125.82|4087.82|4127.22|4089.22|4117.45|4079.45|282
1605074700000|2020-11-11 06:05:00|4125.74|4087.74|4125.8|4087.8|4126.28|4088.28|4123.62|4085.62|279
1605075000000|2020-11-11 06:10:00|4125.74|4087.74|4123.96|4085.96|4126.77|4088.77|4123.82|4085.82|263
1605075300000|2020-11-11 06:15:00|4124.08|4086.08|4122.87|4084.87|4128.08|4090.08|4122.79|4084.79|281
1605075600000|2020-11-11 06:20:00|4122.82|4084.82|4123.24|4085.24|4123.28|4085.28|4120.2|4082.2|260
1605075900000|2020-11-11 06:25:00|4123.31|4085.31|4127.42|4089.42|4131.15|4093.15|4123.31|4085.31|267
1605076200000|2020-11-11 06:30:00|4127.36|4089.36|4128.73|4090.73|4128.73|4090.73|4124.63|4086.63|275
1605076500000|2020-11-11 06:35:00|4128.86|4090.86|4126.24|4088.24|4129.7|4091.7|4126.24|4088.24|236
1605076800000|2020-11-11 06:40:00|4126.22|4088.22|4118.51|4080.51|4126.22|4088.22|4118.31|4080.31|270
1605077100000|2020-11-11 06:45:00|4118.52|4080.52|4121.28|4083.28|4121.28|4083.28|4118.39|4080.39|264
1605077400000|2020-11-11 06:50:00|4121.29|4083.29|4116.65|4078.65|4122.77|4084.77|4115.93|4077.93|268
1605077700000|2020-11-11 06:55:00|4116.67|4078.67|4113.29|4075.29|4117.06|4079.06|4111.98|4073.98|276
1605078000000|2020-11-11 07:00:00|4113.32|4075.32|4114.12|4076.12|4115.41|4077.41|4112.84|4074.84|265
1605078300000|2020-11-11 07:05:00|4114.11|4076.11|4124.92|4086.92|4125.1|4087.1|4114.11|4076.11|270
1605078600000|2020-11-11 07:10:00|4124.93|4086.93|4127.04|4089.04|4127.08|4089.08|4124.21|4086.21|263
1605078900000|2020-11-11 07:15:00|4127.05|4089.05|4130.07|4092.07|4130.16|4092.16|4126.99|4088.99|263
1605079200000|2020-11-11 07:20:00|4130.1|4092.1|4127.91|4089.91|4131.17|4093.17|4127.68|4089.68|267
1605079500000|2020-11-11 07:25:00|4127.84|4089.84|4130|4092|4131.27|4093.27|4127.81|4089.81|268
1605079800000|2020-11-11 07:30:00|4130.01|4092.01|4131.48|4093.48|4133.65|4095.65|4130.01|4092.01|248
1605080100000|2020-11-11 07:35:00|4131.38|4093.38|4133.93|4095.93|4137.13|4099.13|4131.37|4093.37|269
1605080400000|2020-11-11 07:40:00|4133.79|4095.79|4127.53|4089.53|4133.81|4095.81|4127.49|4089.49|278
1605080700000|2020-11-11 07:45:00|4127.54|4089.54|4124.71|4086.71|4127.54|4089.54|4124.68|4086.68|262
1605081000000|2020-11-11 07:50:00|4124.69|4086.69|4131.93|4093.93|4131.93|4093.93|4124.57|4086.57|263
1605081300000|2020-11-11 07:55:00|4131.96|4093.96|4132.03|4094.03|4134.22|4096.22|4130.4|4092.4|263
1605081600000|2020-11-11 08:00:00|4132.06|4094.06|4129.99|4091.99|4132.36|4094.36|4129.19|4091.19|256
1605081900000|2020-11-11 08:05:00|4130.03|4092.03|4132.8|4094.8|4132.84|4094.84|4128.88|4090.88|257
1605082200000|2020-11-11 08:10:00|4132.82|4094.82|4139.22|4101.22|4140.68|4102.68|4132.77|4094.77|274
1605082500000|2020-11-11 08:15:00|4139.36|4101.36|4129.68|4091.68|4140.45|4102.45|4129.68|4091.68|262
1605082800000|2020-11-11 08:20:00|4129.59|4091.59|4125.68|4087.68|4130.53|4092.53|4125.68|4087.68|270
1605083100000|2020-11-11 08:25:00|4125.76|4087.76|4123.47|4085.47|4126.01|4088.01|4123.47|4085.47|275
1605083400000|2020-11-11 08:30:00|4123.46|4085.46|4129.21|4091.21|4129.69|4091.69|4122.03|4084.03|268
1605083700000|2020-11-11 08:35:00|4129.11|4091.11|4129.54|4091.54|4129.93|4091.93|4127.56|4089.56|268
1605084000000|2020-11-11 08:40:00|4129.55|4091.55|4118.79|4080.79|4132.89|4094.89|4117.89|4079.89|281
1605084300000|2020-11-11 08:45:00|4118.8|4080.8|4118.56|4080.56|4121.22|4083.22|4115.99|4077.99|285
1605084600000|2020-11-11 08:50:00|4118.63|4080.63|4119.08|4081.08|4120.15|4082.15|4118.05|4080.05|263
1605084900000|2020-11-11 08:55:00|4119.07|4081.07|4118.63|4080.63|4119.65|4081.65|4114.45|4076.45|265
1605085200000|2020-11-11 09:00:00|4118.65|4080.65|4119.04|4081.04|4120.75|4082.75|4117.45|4079.45|260
1605085500000|2020-11-11 09:05:00|4119.1|4081.1|4121.22|4083.22|4121.71|4083.71|4114.74|4076.74|270
1605085800000|2020-11-11 09:10:00|4121.25|4083.25|4131.53|4093.53|4131.8|4093.8|4121.08|4083.08|278
1605086100000|2020-11-11 09:15:00|4131.5|4093.5|4134.7|4096.7|4135.4|4097.4|4131.47|4093.47|263
1605086400000|2020-11-11 09:20:00|4134.78|4096.78|4133.61|4095.61|4137.93|4099.93|4133.6|4095.6|282
1605086700000|2020-11-11 09:25:00|4133.58|4095.58|4130.51|4092.51|4133.58|4095.58|4127.56|4089.56|286
1605087000000|2020-11-11 09:30:00|4130.5|4092.5|4117.66|4079.66|4130.5|4092.5|4117.65|4079.65|280
1605087300000|2020-11-11 09:35:00|4117.7|4079.7|4116.64|4078.64|4120.64|4082.64|4116.27|4078.27|281
1605087600000|2020-11-11 09:40:00|4116.65|4078.65|4101.56|4063.56|4116.75|4078.75|4100.55|4062.55|280
1605087900000|2020-11-11 09:45:00|4101.88|4063.88|4101.18|4063.18|4106.24|4068.24|4101.18|4063.18|282
1605088200000|2020-11-11 09:50:00|4100.64|4062.64|4109.2|4071.2|4109.44|4071.44|4100|4062|282
1605088500000|2020-11-11 09:55:00|4109.17|4071.17|4117.27|4079.27|4117.27|4079.27|4108.92|4070.92|269
1605088800000|2020-11-11 10:00:00|4117.26|4079.26|4128.93|4090.93|4128.93|4090.93|4116.63|4078.63|278
1605089100000|2020-11-11 10:05:00|4128.97|4090.97|4131.92|4093.92|4132.3|4094.3|4126.18|4088.18|288
1605089400000|2020-11-11 10:10:00|4131.89|4093.89|4128.1|4090.1|4132.52|4094.52|4127.01|4089.01|272
1605089700000|2020-11-11 10:15:00|4128.12|4090.12|4127.84|4089.84|4132.27|4094.27|4127.84|4089.84|268
1605090000000|2020-11-11 10:20:00|4127.85|4089.85|4123.42|4085.42|4127.85|4089.85|4123.15|4085.15|262
1605090300000|2020-11-11 10:25:00|4123.5|4085.5|4132.31|4094.31|4132.31|4094.31|4123.37|4085.37|268
1605090600000|2020-11-11 10:30:00|4132.27|4094.27|4129.84|4091.84|4135.58|4097.58|4129.46|4091.46|279
1605090900000|2020-11-11 10:35:00|4129.81|4091.81|4131.56|4093.56|4131.56|4093.56|4127.56|4089.56|257
1605091200000|2020-11-11 10:40:00|4131.59|4093.59|4128.95|4090.95|4134.07|4096.07|4128.93|4090.93|262
1605091500000|2020-11-11 10:45:00|4129.07|4091.07|4137.32|4099.32|4137.9|4099.9|4129.07|4091.07|277
1605091800000|2020-11-11 10:50:00|4137.34|4099.34|4138.04|4100.04|4139.44|4101.44|4134.02|4096.02|270
1605092100000|2020-11-11 10:55:00|4138.1|4100.1|4154.52|4116.52|4154.65|4116.65|4138|4100|287
1605092400000|2020-11-11 11:00:00|4154.35|4116.35|4150.9|4112.9|4155.77|4117.77|4144.35|4106.35|290
1605092700000|2020-11-11 11:05:00|4150.88|4112.88|4144.44|4106.44|4150.88|4112.88|4142.31|4104.31|282
1605093000000|2020-11-11 11:10:00|4144.56|4106.56|4143.06|4105.06|4146.26|4108.26|4142.43|4104.43|285
1605093300000|2020-11-11 11:15:00|4143.1|4105.1|4145.1|4107.1|4145.26|4107.26|4142.27|4104.27|276
1605093600000|2020-11-11 11:20:00|4145.09|4107.09|4143.46|4105.46|4148.5|4110.5|4143.26|4105.26|284
1605093900000|2020-11-11 11:25:00|4143.43|4105.43|4149.08|4111.08|4154.06|4116.06|4143.26|4105.26|284
1605094200000|2020-11-11 11:30:00|4148.97|4110.97|4156.23|4118.23|4158.82|4120.82|4146.75|4108.75|292
1605094500000|2020-11-11 11:35:00|4156.16|4118.16|4156|4118|4156.33|4118.33|4152.81|4114.81|280
1605094800000|2020-11-11 11:40:00|4156.14|4118.14|4143.41|4105.41|4157.79|4119.79|4143.18|4105.18|287
1605095100000|2020-11-11 11:45:00|4143.43|4105.43|4135.78|4097.78|4143.99|4105.99|4131.7|4093.7|291
1605095400000|2020-11-11 11:50:00|4135.71|4097.71|4135.54|4097.54|4135.71|4097.71|4131.67|4093.67|278
1605095700000|2020-11-11 11:55:00|4135.52|4097.52|4136.87|4098.87|4141.29|4103.29|4135.3|4097.3|282
1605096000000|2020-11-11 12:00:00|4136.92|4098.92|4125.19|4087.19|4136.92|4098.92|4124.24|4086.24|294
1605096300000|2020-11-11 12:05:00|4125.24|4087.24|4127.46|4089.46|4128.77|4090.77|4123.46|4085.46|285
1605096600000|2020-11-11 12:10:00|4127.4|4089.4|4134.39|4096.39|4134.6|4096.6|4126.95|4088.95|281
1605096900000|2020-11-11 12:15:00|4134.52|4096.52|4135.31|4097.31|4138.15|4100.15|4132.95|4094.95|280
1605097200000|2020-11-11 12:20:00|4135.37|4097.37|4143.5|4105.5|4144.71|4106.71|4135.36|4097.36|280
1605097500000|2020-11-11 12:25:00|4143.46|4105.46|4145.91|4107.91|4147.07|4109.07|4143.43|4105.43|282
1605097800000|2020-11-11 12:30:00|4145.97|4107.97|4146.38|4108.38|4146.78|4108.78|4142.7|4104.7|274
1605098100000|2020-11-11 12:35:00|4146.45|4108.45|4143.5|4105.5|4147.18|4109.18|4143.5|4105.5|265
1605098400000|2020-11-11 12:40:00|4143.42|4105.42|4149.3|4111.3|4151.55|4113.55|4142.99|4104.99|281
1605098700000|2020-11-11 12:45:00|4149.33|4111.33|4150.36|4112.36|4150.92|4112.92|4147.93|4109.93|276
1605099000000|2020-11-11 12:50:00|4150.39|4112.39|4148.46|4110.46|4152.2|4114.2|4148.46|4110.46|273
1605099300000|2020-11-11 12:55:00|4148.5|4110.5|4141.56|4103.56|4148.56|4110.56|4139.17|4101.17|281
1605099600000|2020-11-11 13:00:00|4141.63|4103.63|4147.05|4109.05|4147.05|4109.05|4139.16|4101.16|290
1605099900000|2020-11-11 13:05:00|4147.08|4109.08|4145.09|4107.09|4151.86|4113.86|4145.09|4107.09|285
1605100200000|2020-11-11 13:10:00|4145.1|4107.1|4147.97|4109.97|4151.85|4113.85|4142.07|4104.07|291
1605100500000|2020-11-11 13:15:00|4147.91|4109.91|4145.03|4107.03|4151.55|4113.55|4142.26|4104.26|282
1605100800000|2020-11-11 13:20:00|4145.07|4107.07|4141.69|4103.69|4146.34|4108.34|4141.24|4103.24|283
1605101100000|2020-11-11 13:25:00|4141.68|4103.68|4140.4|4102.4|4144.6|4106.6|4140.24|4102.24|278
1605101400000|2020-11-11 13:30:00|4140.33|4102.33|4137.25|4099.25|4142.41|4104.41|4134.64|4096.64|291
1605101700000|2020-11-11 13:35:00|4137.18|4099.18|4136.68|4098.68|4142.46|4104.46|4136.68|4098.68|281
1605102000000|2020-11-11 13:40:00|4136.7|4098.7|4129.02|4091.02|4136.9|4098.9|4124.73|4086.73|293
1605102300000|2020-11-11 13:45:00|4129.18|4091.18|4130.21|4092.21|4130.56|4092.56|4124.85|4086.85|279
1605102600000|2020-11-11 13:50:00|4130.08|4092.08|4127.99|4089.99|4134.28|4096.28|4127.99|4089.99|277
1605102900000|2020-11-11 13:55:00|4127.98|4089.98|4124.83|4086.83|4135.01|4097.01|4124.6|4086.6|287
1605103200000|2020-11-11 14:00:00|4124.88|4086.88|4133.52|4095.52|4134.51|4096.51|4124.76|4086.76|279
1605103500000|2020-11-11 14:05:00|4133.45|4095.45|4140.96|4102.96|4141.05|4103.05|4133.45|4095.45|278
1605103800000|2020-11-11 14:10:00|4140.97|4102.97|4143.34|4105.34|4146.79|4108.79|4139.25|4101.25|291
1605104100000|2020-11-11 14:15:00|4143.4|4105.4|4142.93|4104.93|4145.55|4107.55|4141.26|4103.26|276
1605104400000|2020-11-11 14:20:00|4142.84|4104.84|4140.59|4102.59|4145.34|4107.34|4140.59|4102.59|283
1605104700000|2020-11-11 14:25:00|4140.46|4102.46|4144.66|4106.66|4145.83|4107.83|4139.39|4101.39|268
1605105000000|2020-11-11 14:30:00|4144.73|4106.73|4137.02|4099.02|4145.18|4107.18|4133.84|4095.84|286
1605105300000|2020-11-11 14:35:00|4136.95|4098.95|4145.59|4107.59|4145.64|4107.64|4136.92|4098.92|273
1605105600000|2020-11-11 14:40:00|4145.64|4107.64|4151.31|4113.31|4151.64|4113.64|4145.64|4107.64|281
1605105900000|2020-11-11 14:45:00|4151.21|4113.21|4151.98|4113.98|4152.57|4114.57|4148.64|4110.64|279
1605106200000|2020-11-11 14:50:00|4151.97|4113.97|4149.66|4111.66|4152.21|4114.21|4149.61|4111.61|280
1605106500000|2020-11-11 14:55:00|4149.82|4111.82|4151.33|4113.33|4151.67|4113.67|4147.86|4109.86|279
1605106800000|2020-11-11 15:00:00|4151.27|4113.27|4143.21|4105.21|4151.31|4113.31|4141.55|4103.55|282
1605107100000|2020-11-11 15:05:00|4143.22|4105.22|4144.39|4106.39|4145.98|4107.98|4143.1|4105.1|266
1605107400000|2020-11-11 15:10:00|4144.38|4106.38|4147.77|4109.77|4148.16|4110.16|4144.38|4106.38|274
1605107700000|2020-11-11 15:15:00|4147.83|4109.83|4151.9|4113.9|4151.98|4113.98|4147.01|4109.01|274
1605108000000|2020-11-11 15:20:00|4151.87|4113.87|4152.05|4114.05|4153.91|4115.91|4151.11|4113.11|284
1605108300000|2020-11-11 15:25:00|4152.08|4114.08|4150.9|4112.9|4152.65|4114.65|4148.78|4110.78|275
1605108600000|2020-11-11 15:30:00|4151.03|4113.03|4152.51|4114.51|4154.22|4116.22|4151.03|4113.03|273
1605108900000|2020-11-11 15:35:00|4152.39|4114.39|4153.33|4115.33|4157.19|4119.19|4150.77|4112.77|278
1605109200000|2020-11-11 15:40:00|4153.18|4115.18|4148.66|4110.66|4154.77|4116.77|4147.91|4109.91|289
1605109500000|2020-11-11 15:45:00|4148.57|4110.57|4146.69|4108.69|4149.27|4111.27|4146.41|4108.41|280
1605109800000|2020-11-11 15:50:00|4146.65|4108.65|4148.01|4110.01|4148.01|4110.01|4144.73|4106.73|269
1605110100000|2020-11-11 15:55:00|4148.02|4110.02|4153.79|4115.79|4155.1|4117.1|4148.02|4110.02|274
1605110400000|2020-11-11 16:00:00|4153.72|4115.72|4162.95|4124.95|4162.95|4124.95|4152.69|4114.69|287
1605110700000|2020-11-11 16:05:00|4163.58|4125.58|4171.26|4133.26|4174.87|4136.87|4163.58|4125.58|291
1605111000000|2020-11-11 16:10:00|4171.34|4133.34|4168.24|4130.24|4172.71|4134.71|4166.52|4128.52|284
1605111300000|2020-11-11 16:15:00|4168.33|4130.33|4175.23|4137.23|4176.4|4138.4|4168.04|4130.04|291
1605111600000|2020-11-11 16:20:00|4175.13|4137.13|4179.5|4141.5|4179.5|4141.5|4173.88|4135.88|292
1605111900000|2020-11-11 16:25:00|4179.66|4141.66|4200.87|4162.87|4201.08|4163.08|4179.65|4141.65|289
1605112200000|2020-11-11 16:30:00|4201.13|4163.13|4192.64|4154.64|4209.62|4171.62|4189.96|4151.96|288
1605112500000|2020-11-11 16:35:00|4192.83|4154.83|4195.85|4157.85|4201.87|4163.87|4190.16|4152.16|288
1605112800000|2020-11-11 16:40:00|4195.96|4157.96|4191.82|4153.82|4199.87|4161.87|4191.81|4153.81|291
1605113100000|2020-11-11 16:45:00|4191.78|4153.78|4190.26|4152.26|4196.49|4158.49|4182.58|4144.58|289
1605113400000|2020-11-11 16:50:00|4190.35|4152.35|4189.35|4151.35|4194.02|4156.02|4186.33|4148.33|288
1605113700000|2020-11-11 16:55:00|4189.24|4151.24|4194.33|4156.33|4195.17|4157.17|4189.11|4151.11|287
1605114000000|2020-11-11 17:00:00|4194.3|4156.3|4197.06|4159.06|4198.65|4160.65|4188.3|4150.3|283
1605114300000|2020-11-11 17:05:00|4197.08|4159.08|4198.48|4160.48|4198.9|4160.9|4193.13|4155.13|289
1605114600000|2020-11-11 17:10:00|4198.49|4160.49|4198.46|4160.46|4203.29|4165.29|4197.89|4159.89|280
1605114900000|2020-11-11 17:15:00|4198.45|4160.45|4195.36|4157.36|4200.36|4162.36|4195.34|4157.34|285
1605115200000|2020-11-11 17:20:00|4195.33|4157.33|4205.42|4167.42|4208.19|4170.19|4194.88|4156.88|284
1605115500000|2020-11-11 17:25:00|4205.47|4167.47|4201.08|4163.08|4210.43|4172.43|4200.5|4162.5|289
1605115800000|2020-11-11 17:30:00|4201.13|4163.13|4211.11|4173.11|4211.29|4173.29|4201.13|4163.13|286
1605116100000|2020-11-11 17:35:00|4211.16|4173.16|4207.59|4169.59|4212.36|4174.36|4207.09|4169.09|288
1605116400000|2020-11-11 17:40:00|4207.68|4169.68|4207|4169|4211.35|4173.35|4204.35|4166.35|287
1605116700000|2020-11-11 17:45:00|4207.09|4169.09|4213.48|4175.48|4215.66|4177.66|4207.09|4169.09|287
1605117000000|2020-11-11 17:50:00|4213.42|4175.42|4208.04|4170.04|4213.55|4175.55|4194.42|4156.42|288
1605117300000|2020-11-11 17:55:00|4208.06|4170.06|4201.58|4163.58|4208.73|4170.73|4197.82|4159.82|281
1605117600000|2020-11-11 18:00:00|4201.6|4163.6|4204.7|4166.7|4206.32|4168.32|4199.07|4161.07|291
1605117900000|2020-11-11 18:05:00|4204.73|4166.73|4212.08|4174.08|4212.08|4174.08|4204.64|4166.64|289
1605118200000|2020-11-11 18:10:00|4211.86|4173.86|4205.22|4167.22|4215.63|4177.63|4200.91|4162.91|289
1605118500000|2020-11-11 18:15:00|4205.18|4167.18|4208.65|4170.65|4211.01|4173.01|4204.84|4166.84|282
1605118800000|2020-11-11 18:20:00|4208.6|4170.6|4206.65|4168.65|4209.02|4171.02|4204.96|4166.96|278
1605119100000|2020-11-11 18:25:00|4206.44|4168.44|4212.43|4174.43|4212.62|4174.62|4205.31|4167.31|283
1605119400000|2020-11-11 18:30:00|4212.37|4174.37|4218.06|4180.06|4223.09|4185.09|4212.37|4174.37|288
1605119700000|2020-11-11 18:35:00|4218.07|4180.07|4219.94|4181.94|4223.18|4185.18|4216.21|4178.21|290
1605120000000|2020-11-11 18:40:00|4219.72|4181.72|4218.55|4180.55|4219.72|4181.72|4214.86|4176.86|284
1605120300000|2020-11-11 18:45:00|4218.6|4180.6|4217.12|4179.12|4224.58|4186.58|4217.12|4179.12|286
1605120600000|2020-11-11 18:50:00|4216.91|4178.91|4200.43|4162.43|4217.21|4179.21|4194.56|4156.56|292
1605120900000|2020-11-11 18:55:00|4200.31|4162.31|4191.14|4153.14|4201.67|4163.67|4190.15|4152.15|290
1605121200000|2020-11-11 19:00:00|4191.08|4153.08|4196.08|4158.08|4196.66|4158.66|4191.08|4153.08|282
1605121500000|2020-11-11 19:05:00|4196.17|4158.17|4199.48|4161.48|4201.09|4163.09|4193.35|4155.35|287
1605121800000|2020-11-11 19:10:00|4199.38|4161.38|4202.11|4164.11|4202.74|4164.74|4193.25|4155.25|277
1605122100000|2020-11-11 19:15:00|4201.98|4163.98|4198.33|4160.33|4201.98|4163.98|4195.58|4157.58|278
1605122400000|2020-11-11 19:20:00|4198.23|4160.23|4198.87|4160.87|4202.46|4164.46|4196.89|4158.89|278
1605122700000|2020-11-11 19:25:00|4198.9|4160.9|4182.87|4144.87|4198.98|4160.98|4182.87|4144.87|273
1605123000000|2020-11-11 19:30:00|4182.86|4144.86|4181.1|4143.1|4182.94|4144.94|4173.18|4135.18|295
1605123300000|2020-11-11 19:35:00|4181.03|4143.03|4193.33|4155.33|4194.59|4156.59|4180.8|4142.8|286
1605123600000|2020-11-11 19:40:00|4193.3|4155.3|4194.87|4156.87|4194.87|4156.87|4186.6|4148.6|278
1605123900000|2020-11-11 19:45:00|4194.81|4156.81|4187.04|4149.04|4195.68|4157.68|4186.66|4148.66|282
1605124200000|2020-11-11 19:50:00|4187.14|4149.14|4189.45|4151.45|4189.45|4151.45|4182.71|4144.71|273
1605124500000|2020-11-11 19:55:00|4189.42|4151.42|4181.49|4143.49|4189.42|4151.42|4178.47|4140.47|281
1605124800000|2020-11-11 20:00:00|4181.51|4143.51|4171.26|4133.26|4183.96|4145.96|4170.72|4132.72|285
1605125100000|2020-11-11 20:05:00|4171.37|4133.37|4159.6|4121.6|4171.37|4133.37|4159.6|4121.6|292
1605125400000|2020-11-11 20:10:00|4158.51|4120.51|4159.16|4121.16|4163.53|4125.53|4156.97|4118.97|283
1605125700000|2020-11-11 20:15:00|4159.02|4121.02|4170.25|4132.25|4170.72|4132.72|4158.32|4120.32|286
1605126000000|2020-11-11 20:20:00|4170.29|4132.29|4162.37|4124.37|4170.3|4132.3|4162.37|4124.37|282
1605126300000|2020-11-11 20:25:00|4162.44|4124.44|4145.61|4107.61|4166.02|4128.02|4145.58|4107.58|291
1605126600000|2020-11-11 20:30:00|4145.25|4107.25|4141.52|4103.52|4145.25|4107.25|4131.99|4093.99|293
1605126900000|2020-11-11 20:35:00|4141.67|4103.67|4151.71|4113.71|4153.46|4115.46|4141.67|4103.67|290
1605127200000|2020-11-11 20:40:00|4151.82|4113.82|4159.2|4121.2|4161.09|4123.09|4151.82|4113.82|281
1605127500000|2020-11-11 20:45:00|4159.27|4121.27|4161.26|4123.26|4161.73|4123.73|4157.65|4119.65|280
1605127800000|2020-11-11 20:50:00|4161.22|4123.22|4164.87|4126.87|4164.94|4126.94|4157.42|4119.42|278
1605128100000|2020-11-11 20:55:00|4164.92|4126.92|4166.68|4128.68|4166.68|4128.68|4160.25|4122.25|284
1605128400000|2020-11-11 21:00:00|4166.71|4128.71|4167.45|4129.45|4169.19|4131.19|4164.38|4126.38|282
1605128700000|2020-11-11 21:05:00|4167.42|4129.42|4160.91|4122.91|4167.42|4129.42|4160.5|4122.5|288
1605129000000|2020-11-11 21:10:00|4160.86|4122.86|4158.82|4120.82|4160.93|4122.93|4158.21|4120.21|276
1605129300000|2020-11-11 21:15:00|4158.68|4120.68|4161.73|4123.73|4163.75|4125.75|4158.49|4120.49|266
1605129600000|2020-11-11 21:20:00|4161.72|4123.72|4145.64|4107.64|4162.83|4124.83|4144.22|4106.22|280
1605129900000|2020-11-11 21:25:00|4145.59|4107.59|4158.2|4120.2|4158.2|4120.2|4144.64|4106.64|293
1605130200000|2020-11-11 21:30:00|4158.27|4120.27|4166.11|4128.11|4167.3|4129.3|4158.27|4120.27|278
1605130500000|2020-11-11 21:35:00|4166.13|4128.13|4165.58|4127.58|4167.91|4129.91|4165.16|4127.16|267
1605130800000|2020-11-11 21:40:00|4165.6|4127.6|4163.89|4125.89|4166.25|4128.25|4163.64|4125.64|272
1605131100000|2020-11-11 21:45:00|4163.87|4125.87|4160.75|4122.75|4167.73|4129.73|4160.75|4122.75|276
1605131400000|2020-11-11 21:50:00|4160.62|4122.62|4171.55|4133.55|4172.41|4134.41|4160.61|4122.61|280
1605131700000|2020-11-11 21:55:00|4171.43|4133.43|4174.89|4136.89|4174.89|4136.89|4169.3|4131.3|283
1605132000000|2020-11-11 22:00:00|4175.2|4137.2|4176.24|4138.24|4177.84|4139.84|4173.66|4135.66|267
1605132300000|2020-11-11 22:05:00|4176.02|4138.02|4174.17|4136.17|4176.02|4138.02|4173.67|4135.67|260
1605132600000|2020-11-11 22:10:00|4174.16|4136.16|4178.02|4140.02|4178.48|4140.48|4174.15|4136.15|264
1605132900000|2020-11-11 22:15:00|4178.03|4140.03|4181.94|4143.94|4182.14|4144.14|4177.94|4139.94|258
1605133200000|2020-11-11 22:20:00|4181.89|4143.89|4182.46|4144.46|4186.62|4148.62|4181.85|4143.85|278
1605133500000|2020-11-11 22:25:00|4182.32|4144.32|4177.86|4139.86|4182.52|4144.52|4177.86|4139.86|285
1605133800000|2020-11-11 22:30:00|4177.82|4139.82|4176.17|4138.17|4177.82|4139.82|4170.6|4132.6|283
1605134100000|2020-11-11 22:35:00|4176.2|4138.2|4174.58|4136.58|4180.45|4142.45|4172.8|4134.8|281
1605134400000|2020-11-11 22:40:00|4174.61|4136.61|4172.11|4134.11|4175.52|4137.52|4172.11|4134.11|274
1605134700000|2020-11-11 22:45:00|4172.06|4134.06|4166.42|4128.42|4173.52|4135.52|4165.83|4127.83|279
1605135000000|2020-11-11 22:50:00|4166.41|4128.41|4169.29|4131.29|4175.06|4137.06|4165.7|4127.7|277
1605135300000|2020-11-11 22:55:00|4169.22|4131.22|4170.35|4132.35|4171.6|4133.6|4167.21|4129.21|276
1605135600000|2020-11-11 23:00:00|4170.2|4132.2|4164.57|4126.57|4170.2|4132.2|4161.71|4123.71|275
1605135900000|2020-11-11 23:05:00|4164.48|4126.48|4150.07|4112.07|4164.48|4126.48|4149.77|4111.77|267
1605136200000|2020-11-11 23:10:00|4150.17|4112.17|4158.82|4120.82|4158.98|4120.98|4149.85|4111.85|273
1605136500000|2020-11-11 23:15:00|4158.88|4120.88|4148.04|4110.04|4159.78|4121.78|4147.96|4109.96|272
1605136800000|2020-11-11 23:20:00|4147.92|4109.92|4154.27|4116.27|4154.27|4116.27|4146.7|4108.7|277
1605137100000|2020-11-11 23:25:00|4154.37|4116.37|4155.07|4117.07|4155.07|4117.07|4147.82|4109.82|267
1605137400000|2020-11-11 23:30:00|4155.13|4117.13|4151.51|4113.51|4156.53|4118.53|4150.35|4112.35|276
1605137700000|2020-11-11 23:35:00|4151.5|4113.5|4156.76|4118.76|4156.77|4118.77|4146.77|4108.77|277
1605138000000|2020-11-11 23:40:00|4156.91|4118.91|4145.43|4107.43|4157.22|4119.22|4145.43|4107.43|275
1605138300000|2020-11-11 23:45:00|4145.44|4107.44|4145.53|4107.53|4146.8|4108.8|4143.15|4105.15|274
1605138600000|2020-11-11 23:50:00|4145.5|4107.5|4145|4107|4147.29|4109.29|4144.4|4106.4|272
1605138900000|2020-11-11 23:55:00|4145.06|4107.06|4145.85|4107.85|4151.14|4113.14|4144.47|4106.47|280
1605139200000|2020-11-12 00:00:00|4145.83|4107.83|4133.19|4095.19|4150.53|4112.53|4133.19|4095.19|294
1605139500000|2020-11-12 00:05:00|4133.03|4095.03|4112.56|4074.56|4133.03|4095.03|4112.56|4074.56|292
1605139800000|2020-11-12 00:10:00|4112.46|4074.46|4086.12|4048.12|4112.46|4074.46|4075.15|4037.15|295
1605140100000|2020-11-12 00:15:00|4086.66|4048.66|4097.67|4059.67|4097.83|4059.83|4083.99|4045.99|295
1605140400000|2020-11-12 00:20:00|4097.65|4059.65|4102.79|4064.79|4102.79|4064.79|4093.58|4055.58|282
1605140700000|2020-11-12 00:25:00|4102.83|4064.83|4105.68|4067.68|4108.58|4070.58|4102.83|4064.83|267
1605141000000|2020-11-12 00:30:00|4105.9|4067.9|4098.01|4060.01|4109.76|4071.76|4098.01|4060.01|283
1605141300000|2020-11-12 00:35:00|4097.57|4059.57|4106.29|4068.29|4106.29|4068.29|4096.57|4058.57|272
1605141600000|2020-11-12 00:40:00|4106.27|4068.27|4104.06|4066.06|4106.9|4068.9|4102.3|4064.3|270
1605141900000|2020-11-12 00:45:00|4104.14|4066.14|4114.44|4076.44|4114.61|4076.61|4104.14|4066.14|282
1605142200000|2020-11-12 00:50:00|4114.36|4076.36|4117.55|4079.55|4117.55|4079.55|4109.17|4071.17|278
1605142500000|2020-11-12 00:55:00|4117.43|4079.43|4111.86|4073.86|4117.67|4079.67|4111.1|4073.1|280
1605142800000|2020-11-12 01:00:00|4111.87|4073.87|4109.21|4071.21|4111.87|4073.87|4104.29|4066.29|281
1605143100000|2020-11-12 01:05:00|4109.14|4071.14|4103.91|4065.91|4109.14|4071.14|4100.66|4062.66|279
1605143400000|2020-11-12 01:10:00|4103.86|4065.86|4111.33|4073.33|4111.35|4073.35|4103.7|4065.7|273
1605143700000|2020-11-12 01:15:00|4111.25|4073.25|4111.73|4073.73|4114.18|4076.18|4108.89|4070.89|280
1605144000000|2020-11-12 01:20:00|4111.75|4073.75|4115.64|4077.64|4117.81|4079.81|4111.29|4073.29|284
1605144300000|2020-11-12 01:25:00|4115.62|4077.62|4117.21|4079.21|4117.96|4079.96|4113.59|4075.59|273
1605144600000|2020-11-12 01:30:00|4117.16|4079.16|4112.76|4074.76|4117.23|4079.23|4112.2|4074.2|263
1605144900000|2020-11-12 01:35:00|4112.87|4074.87|4111.57|4073.57|4115.13|4077.13|4111.57|4073.57|273
1605145200000|2020-11-12 01:40:00|4111.48|4073.48|4109.57|4071.57|4111.48|4073.48|4107.8|4069.8|279
1605145500000|2020-11-12 01:45:00|4109.59|4071.59|4118.22|4080.22|4118.22|4080.22|4109.52|4071.52|275
1605145800000|2020-11-12 01:50:00|4118.27|4080.27|4115.46|4077.46|4118.66|4080.66|4115.22|4077.22|262
1605146100000|2020-11-12 01:55:00|4115.49|4077.49|4117.56|4079.56|4118.16|4080.16|4112.42|4074.42|272
1605146400000|2020-11-12 02:00:00|4117.66|4079.66|4110.52|4072.52|4117.67|4079.67|4110.52|4072.52|272
1605146700000|2020-11-12 02:05:00|4110.38|4072.38|4110.15|4072.15|4110.38|4072.38|4108.44|4070.44|276
1605147000000|2020-11-12 02:10:00|4110.19|4072.19|4107.18|4069.18|4112.26|4074.26|4106.35|4068.35|280
1605147300000|2020-11-12 02:15:00|4107.26|4069.26|4108.46|4070.46|4109.55|4071.55|4106.61|4068.61|266
1605147600000|2020-11-12 02:20:00|4108.55|4070.55|4119.7|4081.7|4119.7|4081.7|4108.41|4070.41|279
1605147900000|2020-11-12 02:25:00|4119.74|4081.74|4118.45|4080.45|4121.41|4083.41|4118.14|4080.14|273
1605148200000|2020-11-12 02:30:00|4118.56|4080.56|4123.43|4085.43|4123.43|4085.43|4118.52|4080.52|271
1605148500000|2020-11-12 02:35:00|4123.44|4085.44|4127.21|4089.21|4128.32|4090.32|4123.44|4085.44|279
1605148800000|2020-11-12 02:40:00|4127.04|4089.04|4121.12|4083.12|4127.06|4089.06|4121.03|4083.03|268
1605149100000|2020-11-12 02:45:00|4121.17|4083.17|4118.15|4080.15|4121.66|4083.66|4117.28|4079.28|270
1605149400000|2020-11-12 02:50:00|4118.22|4080.22|4120.27|4082.27|4123.07|4085.07|4118.17|4080.17|274
1605149700000|2020-11-12 02:55:00|4120.36|4082.36|4117.16|4079.16|4121.56|4083.56|4117.08|4079.08|265
1605150000000|2020-11-12 03:00:00|4117.15|4079.15|4115.32|4077.32|4119.59|4081.59|4115.2|4077.2|255
1605150300000|2020-11-12 03:05:00|4115.37|4077.37|4122.71|4084.71|4123.54|4085.54|4114.79|4076.79|277
1605150600000|2020-11-12 03:10:00|4122.74|4084.74|4125.64|4087.64|4125.64|4087.64|4118.96|4080.96|266
1605150900000|2020-11-12 03:15:00|4125.73|4087.73|4125.31|4087.31|4126.3|4088.3|4124.34|4086.34|265
1605151200000|2020-11-12 03:20:00|4125.27|4087.27|4127.28|4089.28|4129.17|4091.17|4125.17|4087.17|265
1605151500000|2020-11-12 03:25:00|4127.3|4089.3|4128.87|4090.87|4129.21|4091.21|4126.73|4088.73|265
1605151800000|2020-11-12 03:30:00|4128.89|4090.89|4121.03|4083.03|4128.93|4090.93|4120.95|4082.95|279
1605152100000|2020-11-12 03:35:00|4121.05|4083.05|4120.49|4082.49|4123.76|4085.76|4119.97|4081.97|260
1605152400000|2020-11-12 03:40:00|4120.48|4082.48|4121.43|4083.43|4123.97|4085.97|4119.63|4081.63|271
1605152700000|2020-11-12 03:45:00|4121.4|4083.4|4119.33|4081.33|4121.7|4083.7|4118.64|4080.64|268
1605153000000|2020-11-12 03:50:00|4119.46|4081.46|4118.8|4080.8|4119.56|4081.56|4117.86|4079.86|255
1605153300000|2020-11-12 03:55:00|4118.81|4080.81|4119.41|4081.41|4122.45|4084.45|4118.78|4080.78|269
1605153600000|2020-11-12 04:00:00|4119.38|4081.38|4127.41|4089.41|4127.41|4089.41|4117.62|4079.62|271
1605153900000|2020-11-12 04:05:00|4127.5|4089.5|4123.56|4085.56|4127.7|4089.7|4123.3|4085.3|272
1605154200000|2020-11-12 04:10:00|4123.53|4085.53|4118.49|4080.49|4123.53|4085.53|4118.39|4080.39|248
1605154500000|2020-11-12 04:15:00|4118.44|4080.44|4112.73|4074.73|4118.45|4080.45|4112.38|4074.38|270
1605154800000|2020-11-12 04:20:00|4112.78|4074.78|4114.98|4076.98|4116.17|4078.17|4111.5|4073.5|258
1605155100000|2020-11-12 04:25:00|4115|4077|4116.5|4078.5|4116.5|4078.5|4112.7|4074.7|253
1605155400000|2020-11-12 04:30:00|4116.52|4078.52|4123.67|4085.67|4123.84|4085.84|4116.52|4078.52|272
1605155700000|2020-11-12 04:35:00|4123.65|4085.65|4124.32|4086.32|4125.39|4087.39|4123.52|4085.52|249
1605156000000|2020-11-12 04:40:00|4124.25|4086.25|4121.77|4083.77|4124.28|4086.28|4121.55|4083.55|255
1605156300000|2020-11-12 04:45:00|4121.76|4083.76|4124.28|4086.28|4124.35|4086.35|4119.13|4081.13|254
1605156600000|2020-11-12 04:50:00|4124.26|4086.26|4123.47|4085.47|4125.9|4087.9|4123.46|4085.46|254
1605156900000|2020-11-12 04:55:00|4123.52|4085.52|4128.47|4090.47|4128.54|4090.54|4123.5|4085.5|260
1605157200000|2020-11-12 05:00:00|4128.48|4090.48|4129.61|4091.61|4129.61|4091.61|4127.32|4089.32|262
1605157500000|2020-11-12 05:05:00|4129.66|4091.66|4136.88|4098.88|4136.88|4098.88|4129.44|4091.44|253
1605157800000|2020-11-12 05:10:00|4136.85|4098.85|4140.16|4102.16|4140.57|4102.57|4136.36|4098.36|278
1605158100000|2020-11-12 05:15:00|4140.18|4102.18|4139.48|4101.48|4140.18|4102.18|4138.36|4100.36|270
1605158400000|2020-11-12 05:20:00|4139.51|4101.51|4139.73|4101.73|4139.89|4101.89|4137.27|4099.27|270
1605158700000|2020-11-12 05:25:00|4139.74|4101.74|4140.36|4102.36|4140.71|4102.71|4138.44|4100.44|265
1605159000000|2020-11-12 05:30:00|4140.42|4102.42|4142.99|4104.99|4143.03|4105.03|4140.04|4102.04|265
1605159300000|2020-11-12 05:35:00|4143.06|4105.06|4143.79|4105.79|4144.65|4106.65|4142.05|4104.05|269
1605159600000|2020-11-12 05:40:00|4143.84|4105.84|4144.86|4106.86|4148.46|4110.46|4142.15|4104.15|263
1605159900000|2020-11-12 05:45:00|4144.87|4106.87|4136.38|4098.38|4144.87|4106.87|4136.32|4098.32|269
1605160200000|2020-11-12 05:50:00|4136.34|4098.34|4135.08|4097.08|4138.19|4100.19|4134.46|4096.46|254
1605160500000|2020-11-12 05:55:00|4135.11|4097.11|4136.58|4098.58|4140.11|4102.11|4135.04|4097.04|256
1605160800000|2020-11-12 06:00:00|4136.59|4098.59|4135.07|4097.07|4138.65|4100.65|4135.07|4097.07|268
1605161100000|2020-11-12 06:05:00|4135.06|4097.06|4141.09|4103.09|4142.81|4104.81|4134.87|4096.87|266
1605161400000|2020-11-12 06:10:00|4141.12|4103.12|4145.02|4107.02|4145.3|4107.3|4139.67|4101.67|271
1605161700000|2020-11-12 06:15:00|4145|4107|4149.68|4111.68|4150.69|4112.69|4142.68|4104.68|278
1605162000000|2020-11-12 06:20:00|4149.78|4111.78|4151.06|4113.06|4151.06|4113.06|4149.32|4111.32|265
1605162300000|2020-11-12 06:25:00|4151.12|4113.12|4152.72|4114.72|4153.3|4115.3|4150.82|4112.82|269
1605162600000|2020-11-12 06:30:00|4152.86|4114.86|4156.38|4118.38|4159.44|4121.44|4152.84|4114.84|277
1605162900000|2020-11-12 06:35:00|4156.23|4118.23|4155.76|4117.76|4156.37|4118.37|4152.9|4114.9|264
1605163200000|2020-11-12 06:40:00|4155.79|4117.79|4151.51|4113.51|4156.36|4118.36|4151.38|4113.38|271
1605163500000|2020-11-12 06:45:00|4151.61|4113.61|4148.95|4110.95|4151.61|4113.61|4148.22|4110.22|272
1605163800000|2020-11-12 06:50:00|4148.97|4110.97|4149.58|4111.58|4149.62|4111.62|4145.5|4107.5|269
1605164100000|2020-11-12 06:55:00|4149.55|4111.55|4151.45|4113.45|4151.49|4113.49|4147.93|4109.93|262
1605164400000|2020-11-12 07:00:00|4151.4|4113.4|4146.1|4108.1|4151.49|4113.49|4144.17|4106.17|272
1605164700000|2020-11-12 07:05:00|4146.11|4108.11|4146.86|4108.86|4146.86|4108.86|4144.76|4106.76|263
1605165000000|2020-11-12 07:10:00|4146.8|4108.8|4148.09|4110.09|4149.71|4111.71|4146.06|4108.06|249
1605165300000|2020-11-12 07:15:00|4148.1|4110.1|4154.09|4116.09|4154.8|4116.8|4147.27|4109.27|280
1605165600000|2020-11-12 07:20:00|4154.1|4116.1|4158.02|4120.02|4159.31|4121.31|4154.1|4116.1|269
1605165900000|2020-11-12 07:25:00|4158.16|4120.16|4160.36|4122.36|4163.42|4125.42|4158.04|4120.04|277
1605166200000|2020-11-12 07:30:00|4160.39|4122.39|4160.69|4122.69|4162.98|4124.98|4156.86|4118.86|281
1605166500000|2020-11-12 07:35:00|4160.87|4122.87|4174.98|4136.98|4175.66|4137.66|4160.87|4122.87|290
1605166800000|2020-11-12 07:40:00|4174.95|4136.95|4174.22|4136.22|4175.87|4137.87|4172.18|4134.18|279
1605167100000|2020-11-12 07:45:00|4174.14|4136.14|4178.78|4140.78|4179.78|4141.78|4174.14|4136.14|284
1605167400000|2020-11-12 07:50:00|4178.82|4140.82|4178.62|4140.62|4181.89|4143.89|4178.05|4140.05|283
1605167700000|2020-11-12 07:55:00|4178.37|4140.37|4170.82|4132.82|4178.37|4140.37|4163.79|4125.79|284
1605168000000|2020-11-12 08:00:00|4170.76|4132.76|4164.77|4126.77|4170.76|4132.76|4163.2|4125.2|288
1605168300000|2020-11-12 08:05:00|4164.74|4126.74|4178.48|4140.48|4178.52|4140.52|4164.14|4126.14|289
1605168600000|2020-11-12 08:10:00|4178.57|4140.57|4177.45|4139.45|4183.58|4145.58|4177.45|4139.45|286
1605168900000|2020-11-12 08:15:00|4177.54|4139.54|4172.99|4134.99|4177.96|4139.96|4169.01|4131.01|283
1605169200000|2020-11-12 08:20:00|4172.97|4134.97|4169.15|4131.15|4173.35|4135.35|4167|4129|288
1605169500000|2020-11-12 08:25:00|4169.22|4131.22|4165.56|4127.56|4170.85|4132.85|4165.53|4127.53|281
1605169800000|2020-11-12 08:30:00|4165.54|4127.54|4167.01|4129.01|4167.84|4129.84|4164.73|4126.73|275
1605170100000|2020-11-12 08:35:00|4166.9|4128.9|4158.4|4120.4|4166.93|4128.93|4158.33|4120.33|276
1605170400000|2020-11-12 08:40:00|4158.42|4120.42|4157.64|4119.64|4159.54|4121.54|4155.3|4117.3|281
1605170700000|2020-11-12 08:45:00|4157.66|4119.66|4158.85|4120.85|4158.85|4120.85|4152.43|4114.43|282
1605171000000|2020-11-12 08:50:00|4158.84|4120.84|4155.11|4117.11|4160.39|4122.39|4154.31|4116.31|283
1605171300000|2020-11-12 08:55:00|4155.17|4117.17|4150.02|4112.02|4155.17|4117.17|4147.44|4109.44|287
1605171600000|2020-11-12 09:00:00|4150.14|4112.14|4154.58|4116.58|4157.88|4119.88|4149.44|4111.44|279
1605171900000|2020-11-12 09:05:00|4154.39|4116.39|4155.98|4117.98|4156.4|4118.4|4150.62|4112.62|283
1605172200000|2020-11-12 09:10:00|4155.96|4117.96|4157.6|4119.6|4158.69|4120.69|4155.93|4117.93|277
1605172500000|2020-11-12 09:15:00|4157.55|4119.55|4156.17|4118.17|4158.46|4120.46|4155.4|4117.4|266
1605172800000|2020-11-12 09:20:00|4156.18|4118.18|4159.9|4121.9|4162.04|4124.04|4156.18|4118.18|277
1605173100000|2020-11-12 09:25:00|4159.89|4121.89|4159.46|4121.46|4163.05|4125.05|4157.04|4119.04|270
1605173400000|2020-11-12 09:30:00|4159.52|4121.52|4168.84|4130.84|4169.56|4131.56|4158.82|4120.82|278
1605173700000|2020-11-12 09:35:00|4168.83|4130.83|4172.69|4134.69|4175.36|4137.36|4168.42|4130.42|284
1605174000000|2020-11-12 09:40:00|4172.57|4134.57|4165.49|4127.49|4172.59|4134.59|4160.1|4122.1|285
1605174300000|2020-11-12 09:45:00|4165.47|4127.47|4171.68|4133.68|4171.75|4133.75|4165.31|4127.31|282
1605174600000|2020-11-12 09:50:00|4171.7|4133.7|4187.1|4149.1|4187.19|4149.19|4169.51|4131.51|284
1605174900000|2020-11-12 09:55:00|4187.08|4149.08|4191.59|4153.59|4191.6|4153.6|4178.22|4140.22|288
1605175200000|2020-11-12 10:00:00|4191.84|4153.84|4207.46|4169.46|4208.24|4170.24|4191.69|4153.69|286
1605175500000|2020-11-12 10:05:00|4207.63|4169.63|4206.57|4168.57|4212.95|4174.95|4204.7|4166.7|286
1605175800000|2020-11-12 10:10:00|4206.68|4168.68|4202.82|4164.82|4211.6|4173.6|4201.65|4163.65|286
1605176100000|2020-11-12 10:15:00|4202.99|4164.99|4152.18|4114.18|4203.11|4165.11|4151.28|4113.28|294
1605176400000|2020-11-12 10:20:00|4152.29|4114.29|4157.37|4119.37|4158.68|4120.68|4142.4|4104.4|293
1605176700000|2020-11-12 10:25:00|4157.44|4119.44|4160.31|4122.31|4160.36|4122.36|4152.38|4114.38|288
1605177000000|2020-11-12 10:30:00|4160.48|4122.48|4159.75|4121.75|4161.77|4123.77|4153.84|4115.84|282
1605177300000|2020-11-12 10:35:00|4159.73|4121.73|4151.69|4113.69|4162.77|4124.77|4151.03|4113.03|273
1605177600000|2020-11-12 10:40:00|4151.42|4113.42|4151.49|4113.49|4155.03|4117.03|4149.17|4111.17|269
1605177900000|2020-11-12 10:45:00|4151.36|4113.36|4151.55|4113.55|4155.09|4117.09|4144.76|4106.76|276
1605178200000|2020-11-12 10:50:00|4151.57|4113.57|4126.76|4088.76|4151.57|4113.57|4124.66|4086.66|291
1605178500000|2020-11-12 10:55:00|4126.94|4088.94|4111.01|4073.01|4130.28|4092.28|4109.39|4071.39|292
1605178800000|2020-11-12 11:00:00|4111.06|4073.06|4124.4|4086.4|4124.53|4086.53|4096.69|4058.69|290
1605179100000|2020-11-12 11:05:00|4124.45|4086.45|4131.2|4093.2|4132.74|4094.74|4124.34|4086.34|277
1605179400000|2020-11-12 11:10:00|4130.83|4092.83|4128.99|4090.99|4134.31|4096.31|4128.37|4090.37|274
1605179700000|2020-11-12 11:15:00|4129.1|4091.1|4137.29|4099.29|4138.81|4100.81|4128.68|4090.68|279
1605180000000|2020-11-12 11:20:00|4137.16|4099.16|4135.91|4097.91|4137.74|4099.74|4133.29|4095.29|264
1605180300000|2020-11-12 11:25:00|4135.89|4097.89|4132.15|4094.15|4136.56|4098.56|4132.02|4094.02|269
1605180600000|2020-11-12 11:30:00|4132.28|4094.28|4135.73|4097.73|4135.73|4097.73|4131.43|4093.43|268
1605180900000|2020-11-12 11:35:00|4135.74|4097.74|4131.38|4093.38|4137.92|4099.92|4131.33|4093.33|266
1605181200000|2020-11-12 11:40:00|4131.31|4093.31|4120.87|4082.87|4131.31|4093.31|4120.42|4082.42|290
1605181500000|2020-11-12 11:45:00|4120.96|4082.96|4127.82|4089.82|4127.82|4089.82|4118.08|4080.08|289
1605181800000|2020-11-12 11:50:00|4127.87|4089.87|4134.59|4096.59|4137.5|4099.5|4127.66|4089.66|274
1605182100000|2020-11-12 11:55:00|4134.66|4096.66|4130.83|4092.83|4135.78|4097.78|4130.83|4092.83|274
1605182400000|2020-11-12 12:00:00|4130.62|4092.62|4136.84|4098.84|4139.18|4101.18|4128.41|4090.41|286
1605182700000|2020-11-12 12:05:00|4136.74|4098.74|4134.89|4096.89|4138.53|4100.53|4134.46|4096.46|279
1605183000000|2020-11-12 12:10:00|4134.91|4096.91|4134.2|4096.2|4136.28|4098.28|4134.03|4096.03|267
1605183300000|2020-11-12 12:15:00|4134.22|4096.22|4140.83|4102.83|4143.63|4105.63|4134.04|4096.04|278
1605183600000|2020-11-12 12:20:00|4140.78|4102.78|4143.12|4105.12|4145.32|4107.32|4140.39|4102.39|277
1605183900000|2020-11-12 12:25:00|4143.18|4105.18|4149.69|4111.69|4150.28|4112.28|4142.84|4104.84|268
1605184200000|2020-11-12 12:30:00|4149.7|4111.7|4145.35|4107.35|4150.8|4112.8|4144.87|4106.87|284
1605184500000|2020-11-12 12:35:00|4145.37|4107.37|4142.69|4104.69|4147.42|4109.42|4142.51|4104.51|273
1605184800000|2020-11-12 12:40:00|4142.61|4104.61|4148.03|4110.03|4148.03|4110.03|4142.48|4104.48|277
1605185100000|2020-11-12 12:45:00|4148.22|4110.22|4152.36|4114.36|4154.62|4116.62|4148.22|4110.22|284
1605185400000|2020-11-12 12:50:00|4152.44|4114.44|4150.23|4112.23|4152.89|4114.89|4150.16|4112.16|282
1605185700000|2020-11-12 12:55:00|4150.19|4112.19|4145.48|4107.48|4151.17|4113.17|4145.48|4107.48|271
1605186000000|2020-11-12 13:00:00|4145.43|4107.43|4139.23|4101.23|4145.51|4107.51|4139.23|4101.23|280
1605186300000|2020-11-12 13:05:00|4139.31|4101.31|4143.92|4105.92|4143.92|4105.92|4137.45|4099.45|277
1605186600000|2020-11-12 13:10:00|4143.82|4105.82|4137.19|4099.19|4144.44|4106.44|4135.41|4097.41|280
1605186900000|2020-11-12 13:15:00|4137.09|4099.09|4134.05|4096.05|4138.27|4100.27|4127.91|4089.91|282
1605187200000|2020-11-12 13:20:00|4134.04|4096.04|4146.87|4108.87|4146.94|4108.94|4132.22|4094.22|285
1605187500000|2020-11-12 13:25:00|4147.13|4109.13|4148.75|4110.75|4148.87|4110.87|4145.29|4107.29|282
1605187800000|2020-11-12 13:30:00|4148.66|4110.66|4144.27|4106.27|4148.66|4110.66|4141.8|4103.8|285
1605188100000|2020-11-12 13:35:00|4144.33|4106.33|4136.25|4098.25|4144.39|4106.39|4133.85|4095.85|284
1605188400000|2020-11-12 13:40:00|4136.51|4098.51|4144.01|4106.01|4144.04|4106.04|4136.51|4098.51|272
1605188700000|2020-11-12 13:45:00|4144.04|4106.04|4141.07|4103.07|4144.96|4106.96|4140.99|4102.99|266
1605189000000|2020-11-12 13:50:00|4141.05|4103.05|4147.49|4109.49|4148.13|4110.13|4141|4103|276
1605189300000|2020-11-12 13:55:00|4147.47|4109.47|4155.69|4117.69|4156.67|4118.67|4147.46|4109.46|281
1605189600000|2020-11-12 14:00:00|4155.52|4117.52|4173.69|4135.69|4176.18|4138.18|4152.97|4114.97|291
1605189900000|2020-11-12 14:05:00|4173.86|4135.86|4152.64|4114.64|4173.9|4135.9|4149.49|4111.49|292
1605190200000|2020-11-12 14:10:00|4152.57|4114.57|4157.69|4119.69|4159.22|4121.22|4152.57|4114.57|286
1605190500000|2020-11-12 14:15:00|4157.67|4119.67|4163.9|4125.9|4170.84|4132.84|4157.67|4119.67|287
1605190800000|2020-11-12 14:20:00|4163.77|4125.77|4160.85|4122.85|4166.11|4128.11|4159.6|4121.6|286
1605191100000|2020-11-12 14:25:00|4160.98|4122.98|4147.7|4109.7|4165.88|4127.88|4147.7|4109.7|286
1605191400000|2020-11-12 14:30:00|4147.57|4109.57|4129.8|4091.8|4152.98|4114.98|4127.82|4089.82|289
1605191700000|2020-11-12 14:35:00|4130.6|4092.6|4131.9|4093.9|4132.48|4094.48|4119.68|4081.68|293
1605192000000|2020-11-12 14:40:00|4131.95|4093.95|4120.63|4082.63|4133.86|4095.86|4120.63|4082.63|284
1605192300000|2020-11-12 14:45:00|4120.75|4082.75|4127.25|4089.25|4130.57|4092.57|4110.72|4072.72|292
1605192600000|2020-11-12 14:50:00|4127.23|4089.23|4139.53|4101.53|4139.53|4101.53|4126.78|4088.78|292
1605192900000|2020-11-12 14:55:00|4139.75|4101.75|4137.88|4099.88|4142.41|4104.41|4137.09|4099.09|281
1605193200000|2020-11-12 15:00:00|4137.91|4099.91|4138.38|4100.38|4146|4108|4137.29|4099.29|283
1605193500000|2020-11-12 15:05:00|4138.31|4100.31|4136.61|4098.61|4139.04|4101.04|4132.04|4094.04|288
1605193800000|2020-11-12 15:10:00|4136.62|4098.62|4142.82|4104.82|4146.93|4108.93|4136.21|4098.21|285
1605194100000|2020-11-12 15:15:00|4142.73|4104.73|4149.26|4111.26|4150.76|4112.76|4142.35|4104.35|282
1605194400000|2020-11-12 15:20:00|4149.4|4111.4|4146.29|4108.29|4150.41|4112.41|4145.37|4107.37|282
1605194700000|2020-11-12 15:25:00|4146.33|4108.33|4151.72|4113.72|4152.45|4114.45|4145.9|4107.9|286
1605195000000|2020-11-12 15:30:00|4151.63|4113.63|4152.3|4114.3|4155.08|4117.08|4145.97|4107.97|286
1605195300000|2020-11-12 15:35:00|4152.14|4114.14|4147.02|4109.02|4152.14|4114.14|4145.58|4107.58|278
1605195600000|2020-11-12 15:40:00|4147|4109|4149.38|4111.38|4150.53|4112.53|4139.14|4101.14|290
1605195900000|2020-11-12 15:45:00|4149.23|4111.23|4148.38|4110.38|4154.32|4116.32|4148.38|4110.38|283
1605196200000|2020-11-12 15:50:00|4148.35|4110.35|4162.19|4124.19|4167.63|4129.63|4148.29|4110.29|290
1605196500000|2020-11-12 15:55:00|4162.07|4124.07|4162.11|4124.11|4165.31|4127.31|4158.98|4120.98|289
1605196800000|2020-11-12 16:00:00|4161.92|4123.92|4153.14|4115.14|4161.92|4123.92|4149.18|4111.18|287
1605197100000|2020-11-12 16:05:00|4153.4|4115.4|4146.05|4108.05|4153.63|4115.63|4142|4104|283
1605197400000|2020-11-12 16:10:00|4145.94|4107.94|4142.27|4104.27|4147.08|4109.08|4141.47|4103.47|284
1605197700000|2020-11-12 16:15:00|4141.82|4103.82|4155.88|4117.88|4156.92|4118.92|4135.93|4097.93|288
1605198000000|2020-11-12 16:20:00|4155.83|4117.83|4148.77|4110.77|4156.03|4118.03|4148.2|4110.2|292
1605198300000|2020-11-12 16:25:00|4148.73|4110.73|4140.33|4102.33|4148.75|4110.75|4139.19|4101.19|284
1605198600000|2020-11-12 16:30:00|4140.54|4102.54|4126.41|4088.41|4140.69|4102.69|4126.41|4088.41|288
1605198900000|2020-11-12 16:35:00|4126.49|4088.49|4134.56|4096.56|4136.18|4098.18|4126.25|4088.25|282
1605199200000|2020-11-12 16:40:00|4134.49|4096.49|4125.8|4087.8|4134.49|4096.49|4125.59|4087.59|288
1605199500000|2020-11-12 16:45:00|4125.78|4087.78|4126.91|4088.91|4132.93|4094.93|4124.02|4086.02|289
1605199800000|2020-11-12 16:50:00|4126.9|4088.9|4136.46|4098.46|4137.4|4099.4|4125.18|4087.18|289
1605200100000|2020-11-12 16:55:00|4136.22|4098.22|4138.3|4100.3|4139.27|4101.27|4135.12|4097.12|278
1605200400000|2020-11-12 17:00:00|4138.39|4100.39|4147.64|4109.64|4149.71|4111.71|4137.79|4099.79|287
1605200700000|2020-11-12 17:05:00|4147.51|4109.51|4143.74|4105.74|4147.84|4109.84|4141.61|4103.61|285
1605201000000|2020-11-12 17:10:00|4143.39|4105.39|4141.36|4103.36|4143.39|4105.39|4138.02|4100.02|285
1605201300000|2020-11-12 17:15:00|4141.35|4103.35|4153.58|4115.58|4153.58|4115.58|4141.35|4103.35|291
1605201600000|2020-11-12 17:20:00|4153.68|4115.68|4150.51|4112.51|4158.16|4120.16|4150.51|4112.51|280
1605201900000|2020-11-12 17:25:00|4150.5|4112.5|4147.31|4109.31|4150.73|4112.73|4142.51|4104.51|289
1605202200000|2020-11-12 17:30:00|4147.36|4109.36|4142.47|4104.47|4147.92|4109.92|4138.67|4100.67|285
1605202500000|2020-11-12 17:35:00|4142.33|4104.33|4136.56|4098.56|4143.43|4105.43|4136.15|4098.15|285
1605202800000|2020-11-12 17:40:00|4136.55|4098.55|4133.42|4095.42|4139.82|4101.82|4132.77|4094.77|286
1605203100000|2020-11-12 17:45:00|4133.46|4095.46|4133.14|4095.14|4134.67|4096.67|4122.84|4084.84|296
1605203400000|2020-11-12 17:50:00|4133.09|4095.09|4127.23|4089.23|4133.19|4095.19|4126.47|4088.47|289
1605203700000|2020-11-12 17:55:00|4127.22|4089.22|4109.96|4071.96|4127.53|4089.53|4109.35|4071.35|289
1605204000000|2020-11-12 18:00:00|4109.86|4071.86|4118.51|4080.51|4120.93|4082.93|4107.91|4069.91|290
1605204300000|2020-11-12 18:05:00|4118.46|4080.46|4120.76|4082.76|4122.87|4084.87|4118.46|4080.46|283
1605204600000|2020-11-12 18:10:00|4120.75|4082.75|4116.97|4078.97|4124.65|4086.65|4113.65|4075.65|286
1605204900000|2020-11-12 18:15:00|4117.05|4079.05|4106.94|4068.94|4118.34|4080.34|4106.59|4068.59|287
1605205200000|2020-11-12 18:20:00|4106.81|4068.81|4105.44|4067.44|4108.99|4070.99|4099.26|4061.26|292
1605205500000|2020-11-12 18:25:00|4105.56|4067.56|4122.76|4084.76|4122.84|4084.84|4105.56|4067.56|285
1605205800000|2020-11-12 18:30:00|4122.86|4084.86|4126.38|4088.38|4129.38|4091.38|4119.22|4081.22|285
1605206100000|2020-11-12 18:35:00|4126.32|4088.32|4127.55|4089.55|4127.89|4089.89|4125.21|4087.21|282
1605206400000|2020-11-12 18:40:00|4127.44|4089.44|4129.63|4091.63|4130.23|4092.23|4123.95|4085.95|281
1605206700000|2020-11-12 18:45:00|4129.62|4091.62|4131.11|4093.11|4131.97|4093.97|4129.25|4091.25|267
1605207000000|2020-11-12 18:50:00|4131.04|4093.04|4134.82|4096.82|4137.31|4099.31|4130.97|4092.97|273
1605207300000|2020-11-12 18:55:00|4134.73|4096.73|4135.63|4097.63|4136.42|4098.42|4133.08|4095.08|264
1605207600000|2020-11-12 19:00:00|4135.64|4097.64|4136.56|4098.56|4138.88|4100.88|4134.89|4096.89|272
1605207900000|2020-11-12 19:05:00|4136.5|4098.5|4132.12|4094.12|4137.14|4099.14|4131.72|4093.72|273
1605208200000|2020-11-12 19:10:00|4132.19|4094.19|4129.76|4091.76|4137.69|4099.69|4129.5|4091.5|289
1605208500000|2020-11-12 19:15:00|4129.82|4091.82|4130.7|4092.7|4135.62|4097.62|4129.82|4091.82|278
1605208800000|2020-11-12 19:20:00|4130.58|4092.58|4132.27|4094.27|4132.51|4094.51|4129.78|4091.78|265
1605209100000|2020-11-12 19:25:00|4132.26|4094.26|4130.51|4092.51|4139.92|4101.92|4130.47|4092.47|274
1605209400000|2020-11-12 19:30:00|4130.56|4092.56|4120.77|4082.77|4130.56|4092.56|4119.79|4081.79|286
1605209700000|2020-11-12 19:35:00|4120.88|4082.88|4122.86|4084.86|4122.87|4084.87|4119.67|4081.67|272
1605210000000|2020-11-12 19:40:00|4122.93|4084.93|4122.83|4084.83|4125.98|4087.98|4120.36|4082.36|279
1605210300000|2020-11-12 19:45:00|4122.92|4084.92|4126.73|4088.73|4128.31|4090.31|4122.8|4084.8|274
1605210600000|2020-11-12 19:50:00|4126.79|4088.79|4132.58|4094.58|4132.63|4094.63|4124.65|4086.65|265
1605210900000|2020-11-12 19:55:00|4132.62|4094.62|4135.61|4097.61|4136.76|4098.76|4128.65|4090.65|285
1605211200000|2020-11-12 20:00:00|4135.63|4097.63|4132.13|4094.13|4135.97|4097.97|4131.8|4093.8|277
1605211500000|2020-11-12 20:05:00|4132.38|4094.38|4133.89|4095.89|4133.89|4095.89|4130.58|4092.58|283
1605211800000|2020-11-12 20:10:00|4133.99|4095.99|4144.45|4106.45|4145.61|4107.61|4133.99|4095.99|282
1605212100000|2020-11-12 20:15:00|4144.53|4106.53|4144.65|4106.65|4148.08|4110.08|4142.08|4104.08|284
1605212400000|2020-11-12 20:20:00|4144.61|4106.61|4144.26|4106.26|4146.16|4108.16|4143.58|4105.58|271
1605212700000|2020-11-12 20:25:00|4144.28|4106.28|4142.81|4104.81|4145.75|4107.75|4141.52|4103.52|265
1605213000000|2020-11-12 20:30:00|4142.82|4104.82|4147.16|4109.16|4147.32|4109.32|4142.35|4104.35|260
1605213300000|2020-11-12 20:35:00|4147.22|4109.22|4145.32|4107.32|4147.78|4109.78|4143.56|4105.56|276
1605213600000|2020-11-12 20:40:00|4145.25|4107.25|4142.06|4104.06|4145.48|4107.48|4141.18|4103.18|271
1605213900000|2020-11-12 20:45:00|4142.07|4104.07|4142.52|4104.52|4143.71|4105.71|4140.76|4102.76|275
1605214200000|2020-11-12 20:50:00|4142.69|4104.69|4144.96|4106.96|4148.1|4110.1|4142.69|4104.69|277
1605214500000|2020-11-12 20:55:00|4145|4107|4146.41|4108.41|4147.45|4109.45|4144.63|4106.63|268
1605214800000|2020-11-12 21:00:00|4146.32|4108.32|4148.49|4110.49|4148.72|4110.72|4146|4108|283
1605215100000|2020-11-12 21:05:00|4148.55|4110.55|4148.41|4110.41|4152.56|4114.56|4146.67|4108.67|281
1605215400000|2020-11-12 21:10:00|4148.36|4110.36|4144.53|4106.53|4148.73|4110.73|4144.19|4106.19|269
1605215700000|2020-11-12 21:15:00|4144.51|4106.51|4149.46|4111.46|4149.52|4111.52|4143.82|4105.82|267
1605216000000|2020-11-12 21:20:00|4149.43|4111.43|4153.43|4115.43|4153.43|4115.43|4148.62|4110.62|272
1605216300000|2020-11-12 21:25:00|4153.38|4115.38|4154.62|4116.62|4156.24|4118.24|4153.1|4115.1|277
1605216600000|2020-11-12 21:30:00|4154.75|4116.75|4153.8|4115.8|4158.06|4120.06|4153.8|4115.8|275
1605216900000|2020-11-12 21:35:00|4153.22|4115.22|4152.36|4114.36|4153.49|4115.49|4149.7|4111.7|274
1605217200000|2020-11-12 21:40:00|4152.39|4114.39|4161.8|4123.8|4162.05|4124.05|4152.23|4114.23|271
1605217500000|2020-11-12 21:45:00|4161.87|4123.87|4164.73|4126.73|4166.13|4128.13|4161.78|4123.78|277
1605217800000|2020-11-12 21:50:00|4164.5|4126.5|4165.49|4127.49|4168.54|4130.54|4164.5|4126.5|277
1605218100000|2020-11-12 21:55:00|4165.45|4127.45|4162.71|4124.71|4165.45|4127.45|4154.64|4116.64|291
1605218400000|2020-11-12 22:00:00|4162.72|4124.72|4167.18|4129.18|4167.2|4129.2|4162.51|4124.51|271
1605218700000|2020-11-12 22:05:00|4167.73|4129.73|4182.31|4144.31|4182.35|4144.35|4167.65|4129.65|286
1605219000000|2020-11-12 22:10:00|4182.8|4144.8|4183.83|4145.83|4184.49|4146.49|4174.65|4136.65|283
1605219300000|2020-11-12 22:15:00|4184|4146|4173.64|4135.64|4186.87|4148.87|4165.75|4127.75|291
1605219600000|2020-11-12 22:20:00|4173.7|4135.7|4173.72|4135.72|4176.47|4138.47|4169.3|4131.3|279
1605219900000|2020-11-12 22:25:00|4173.58|4135.58|4172.74|4134.74|4176.27|4138.27|4172.71|4134.71|280
1605220200000|2020-11-12 22:30:00|4172.75|4134.75|4177.66|4139.66|4184.08|4146.08|4171.58|4133.58|287
1605220500000|2020-11-12 22:35:00|4177.55|4139.55|4161.49|4123.49|4181.9|4143.9|4157.33|4119.33|293
1605220800000|2020-11-12 22:40:00|4161.35|4123.35|4170.45|4132.45|4170.97|4132.97|4161.11|4123.11|292
1605221100000|2020-11-12 22:45:00|4170.43|4132.43|4177.61|4139.61|4177.61|4139.61|4170.43|4132.43|291
1605221400000|2020-11-12 22:50:00|4177.57|4139.57|4170.15|4132.15|4177.57|4139.57|4167.15|4129.15|285
1605221700000|2020-11-12 22:55:00|4170.25|4132.25|4165.67|4127.67|4170.35|4132.35|4164.18|4126.18|285
1605222000000|2020-11-12 23:00:00|4165.64|4127.64|4163.3|4125.3|4165.68|4127.68|4160.07|4122.07|280
1605222300000|2020-11-12 23:05:00|4163.66|4125.66|4165.91|4127.91|4168.8|4130.8|4163.28|4125.28|279
1605222600000|2020-11-12 23:10:00|4165.86|4127.86|4161.08|4123.08|4165.86|4127.86|4156.59|4118.59|284
1605222900000|2020-11-12 23:15:00|4161.05|4123.05|4158.88|4120.88|4161.3|4123.3|4154.96|4116.96|284
1605223200000|2020-11-12 23:20:00|4158.89|4120.89|4164.82|4126.82|4166.91|4128.91|4158.89|4120.89|278
1605223500000|2020-11-12 23:25:00|4164.84|4126.84|4167.27|4129.27|4169.75|4131.75|4164.72|4126.72|272
1605223800000|2020-11-12 23:30:00|4167.1|4129.1|4174.82|4136.82|4175.04|4137.04|4167.1|4129.1|273
1605224100000|2020-11-12 23:35:00|4174.8|4136.8|4173.44|4135.44|4176.74|4138.74|4172.97|4134.97|276
1605224400000|2020-11-12 23:40:00|4173.41|4135.41|4180.51|4142.51|4181.81|4143.81|4172.94|4134.94|287
1605224700000|2020-11-12 23:45:00|4180.55|4142.55|4175.26|4137.26|4183.14|4145.14|4174.58|4136.58|291
1605225000000|2020-11-12 23:50:00|4175.13|4137.13|4172.72|4134.72|4175.13|4137.13|4172.26|4134.26|280
1605225300000|2020-11-12 23:55:00|4172.82|4134.82|4179.24|4141.24|4179.63|4141.63|4172.43|4134.43|281
1605225600000|2020-11-13 00:00:00|4179|4141|4181.6|4143.6|4186.87|4148.87|4178.76|4140.76|288
1605225900000|2020-11-13 00:05:00|4181.63|4143.63|4174.8|4136.8|4185.45|4147.45|4174.56|4136.56|288
1605226200000|2020-11-13 00:10:00|4174.64|4136.64|4170.61|4132.61|4175.76|4137.76|4169.07|4131.07|282
1605226500000|2020-11-13 00:15:00|4170.62|4132.62|4177.93|4139.93|4178.04|4140.04|4170.6|4132.6|287
1605226800000|2020-11-13 00:20:00|4178.13|4140.13|4190.94|4152.94|4191.09|4153.09|4177.99|4139.99|284
1605227100000|2020-11-13 00:25:00|4191.28|4153.28|4196.12|4158.12|4197.01|4159.01|4191.11|4153.11|288
1605227400000|2020-11-13 00:30:00|4196.08|4158.08|4196.36|4158.36|4196.61|4158.61|4188.35|4150.35|288
1605227700000|2020-11-13 00:35:00|4196.48|4158.48|4196.87|4158.87|4199.53|4161.53|4195.7|4157.7|286
1605228000000|2020-11-13 00:40:00|4196.81|4158.81|4197.82|4159.82|4202.26|4164.26|4195.83|4157.83|278
1605228300000|2020-11-13 00:45:00|4197.83|4159.83|4205.43|4167.43|4206.09|4168.09|4197.83|4159.83|288
1605228600000|2020-11-13 00:50:00|4205.35|4167.35|4201.11|4163.11|4205.36|4167.36|4200.7|4162.7|285
1605228900000|2020-11-13 00:55:00|4201.05|4163.05|4197.31|4159.31|4201.44|4163.44|4195.3|4157.3|292
1605229200000|2020-11-13 01:00:00|4197.43|4159.43|4200.17|4162.17|4200.17|4162.17|4194.85|4156.85|282
1605229500000|2020-11-13 01:05:00|4200.1|4162.1|4208.27|4170.27|4209.37|4171.37|4200|4162|284
1605229800000|2020-11-13 01:10:00|4208.36|4170.36|4216.62|4178.62|4217.06|4179.06|4208.24|4170.24|286
1605230100000|2020-11-13 01:15:00|4216.95|4178.95|4219.15|4181.15|4221.98|4183.98|4216.89|4178.89|281
1605230400000|2020-11-13 01:20:00|4219.08|4181.08|4215.29|4177.29|4219.44|4181.44|4214.68|4176.68|288
1605230700000|2020-11-13 01:25:00|4215.21|4177.21|4206.89|4168.89|4218.48|4180.48|4206.89|4168.89|288
1605231000000|2020-11-13 01:30:00|4206.81|4168.81|4209.41|4171.41|4209.58|4171.58|4204.13|4166.13|291
1605231300000|2020-11-13 01:35:00|4209.39|4171.39|4213.34|4175.34|4214.28|4176.28|4209.29|4171.29|287
1605231600000|2020-11-13 01:40:00|4213.58|4175.58|4217.33|4179.33|4219.98|4181.98|4213.58|4175.58|289
1605231900000|2020-11-13 01:45:00|4217.31|4179.31|4211.43|4173.43|4217.31|4179.31|4210.5|4172.5|274
1605232200000|2020-11-13 01:50:00|4211.51|4173.51|4211.85|4173.85|4212.22|4174.22|4208.69|4170.69|284
1605232500000|2020-11-13 01:55:00|4211.87|4173.87|4210.17|4172.17|4213.4|4175.4|4208.92|4170.92|278
1605232800000|2020-11-13 02:00:00|4210.22|4172.22|4216.18|4178.18|4216.45|4178.45|4210.15|4172.15|280
1605233100000|2020-11-13 02:05:00|4216.22|4178.22|4201.11|4163.11|4216.51|4178.51|4199.51|4161.51|288
1605233400000|2020-11-13 02:10:00|4201.18|4163.18|4203.51|4165.51|4205.37|4167.37|4196.07|4158.07|288
1605233700000|2020-11-13 02:15:00|4203.48|4165.48|4203.95|4165.95|4206.44|4168.44|4203.04|4165.04|287
1605234000000|2020-11-13 02:20:00|4203.98|4165.98|4196.67|4158.67|4204.01|4166.01|4195.49|4157.49|288
1605234300000|2020-11-13 02:25:00|4196.75|4158.75|4196.11|4158.11|4199.77|4161.77|4196.11|4158.11|288
1605234600000|2020-11-13 02:30:00|4196.23|4158.23|4200.09|4162.09|4201.45|4163.45|4194.04|4156.04|287
1605234900000|2020-11-13 02:35:00|4200.18|4162.18|4197.34|4159.34|4200.85|4162.85|4197.19|4159.19|272
1605235200000|2020-11-13 02:40:00|4197.06|4159.06|4195.14|4157.14|4200.12|4162.12|4195.14|4157.14|279
1605235500000|2020-11-13 02:45:00|4195.1|4157.1|4200.94|4162.94|4200.94|4162.94|4194.59|4156.59|276
1605235800000|2020-11-13 02:50:00|4200.9|4162.9|4203.53|4165.53|4205.89|4167.89|4200.89|4162.89|272
1605236100000|2020-11-13 02:55:00|4203.55|4165.55|4202.02|4164.02|4204.03|4166.03|4201.12|4163.12|270
1605236400000|2020-11-13 03:00:00|4201.98|4163.98|4205.65|4167.65|4208.12|4170.12|4201.45|4163.45|266
1605236700000|2020-11-13 03:05:00|4205.8|4167.8|4203.23|4165.23|4207.52|4169.52|4203.06|4165.06|285
1605237000000|2020-11-13 03:10:00|4203.3|4165.3|4201.04|4163.04|4203.83|4165.83|4200.49|4162.49|270
1605237300000|2020-11-13 03:15:00|4201.03|4163.03|4202.86|4164.86|4203.06|4165.06|4200.7|4162.7|278
1605237600000|2020-11-13 03:20:00|4202.89|4164.89|4206.91|4168.91|4208.37|4170.37|4202.32|4164.32|270
1605237900000|2020-11-13 03:25:00|4206.89|4168.89|4208.64|4170.64|4209.84|4171.84|4205.59|4167.59|275
1605238200000|2020-11-13 03:30:00|4208.66|4170.66|4211.86|4173.86|4213.06|4175.06|4207.51|4169.51|279
1605238500000|2020-11-13 03:35:00|4211.89|4173.89|4217.92|4179.92|4218.16|4180.16|4211.55|4173.55|277
1605238800000|2020-11-13 03:40:00|4217.97|4179.97|4216.48|4178.48|4217.98|4179.98|4213.52|4175.52|276
1605239100000|2020-11-13 03:45:00|4216.53|4178.53|4212.47|4174.47|4216.67|4178.67|4212.47|4174.47|272
1605239400000|2020-11-13 03:50:00|4212.44|4174.44|4213.64|4175.64|4215.08|4177.08|4211.53|4173.53|267
1605239700000|2020-11-13 03:55:00|4213.77|4175.77|4209.8|4171.8|4214.21|4176.21|4209.46|4171.46|264
1605240000000|2020-11-13 04:00:00|4209.82|4171.82|4207.9|4169.9|4211.32|4173.32|4206.95|4168.95|271
1605240300000|2020-11-13 04:05:00|4207.8|4169.8|4200.05|4162.05|4207.8|4169.8|4199.53|4161.53|273
1605240600000|2020-11-13 04:10:00|4200.01|4162.01|4196.75|4158.75|4200.11|4162.11|4196.57|4158.57|274
1605240900000|2020-11-13 04:15:00|4196.6|4158.6|4203.32|4165.32|4205.1|4167.1|4196.3|4158.3|276
1605241200000|2020-11-13 04:20:00|4203.3|4165.3|4208.43|4170.43|4208.43|4170.43|4203.29|4165.29|262
1605241500000|2020-11-13 04:25:00|4208.41|4170.41|4208.93|4170.93|4209.67|4171.67|4206.23|4168.23|279
1605241800000|2020-11-13 04:30:00|4208.92|4170.92|4207.05|4169.05|4209.46|4171.46|4203.71|4165.71|267
1605242100000|2020-11-13 04:35:00|4207.06|4169.06|4211.72|4173.72|4212.9|4174.9|4207.06|4169.06|266
1605242400000|2020-11-13 04:40:00|4211.68|4173.68|4208.14|4170.14|4212.58|4174.58|4208.14|4170.14|283
1605242700000|2020-11-13 04:45:00|4208.16|4170.16|4201.82|4163.82|4208.22|4170.22|4201.8|4163.8|275
1605243000000|2020-11-13 04:50:00|4201.76|4163.76|4199.79|4161.79|4201.76|4163.76|4198.19|4160.19|274
1605243300000|2020-11-13 04:55:00|4199.8|4161.8|4202.61|4164.61|4202.61|4164.61|4199.58|4161.58|248
1605243600000|2020-11-13 05:00:00|4202.62|4164.62|4194.61|4156.61|4203.77|4165.77|4189.38|4151.38|283
1605243900000|2020-11-13 05:05:00|4194.54|4156.54|4183.38|4145.38|4194.62|4156.62|4182.5|4144.5|281
1605244200000|2020-11-13 05:10:00|4183.75|4145.75|4177.09|4139.09|4184.68|4146.68|4175.92|4137.92|295
1605244500000|2020-11-13 05:15:00|4177.21|4139.21|4180.56|4142.56|4182.1|4144.1|4167.93|4129.93|291
1605244800000|2020-11-13 05:20:00|4180.55|4142.55|4181.26|4143.26|4183.43|4145.43|4179.47|4141.47|291
1605245100000|2020-11-13 05:25:00|4181.24|4143.24|4178.48|4140.48|4181.24|4143.24|4178.44|4140.44|265
1605245400000|2020-11-13 05:30:00|4178.63|4140.63|4185.78|4147.78|4185.84|4147.84|4174.37|4136.37|287
1605245700000|2020-11-13 05:35:00|4185.87|4147.87|4181.53|4143.53|4186.25|4148.25|4180.79|4142.79|279
1605246000000|2020-11-13 05:40:00|4181.49|4143.49|4176.84|4138.84|4183.86|4145.86|4176.82|4138.82|273
1605246300000|2020-11-13 05:45:00|4176.87|4138.87|4168.35|4130.35|4176.87|4138.87|4164.97|4126.97|287
1605246600000|2020-11-13 05:50:00|4168.32|4130.32|4172.79|4134.79|4176.56|4138.56|4168.31|4130.31|283
1605246900000|2020-11-13 05:55:00|4172.76|4134.76|4173.76|4135.76|4176.63|4138.63|4172.73|4134.73|277
1605247200000|2020-11-13 06:00:00|4173.74|4135.74|4180.8|4142.8|4181.6|4143.6|4172.39|4134.39|291
1605247500000|2020-11-13 06:05:00|4180.81|4142.81|4180.78|4142.78|4182.92|4144.92|4180.59|4142.59|272
1605247800000|2020-11-13 06:10:00|4180.83|4142.83|4179.64|4141.64|4183.04|4145.04|4179.28|4141.28|269
1605248100000|2020-11-13 06:15:00|4179.61|4141.61|4180.35|4142.35|4184.03|4146.03|4178.62|4140.62|271
1605248400000|2020-11-13 06:20:00|4180.02|4142.02|4175.96|4137.96|4180.02|4142.02|4171.38|4133.38|275
1605248700000|2020-11-13 06:25:00|4176.03|4138.03|4187.73|4149.73|4187.79|4149.79|4175.34|4137.34|278
1605249000000|2020-11-13 06:30:00|4187.42|4149.42|4188.13|4150.13|4189.75|4151.75|4186.67|4148.67|280
1605249300000|2020-11-13 06:35:00|4188.09|4150.09|4189.98|4151.98|4190.08|4152.08|4187.38|4149.38|277
1605249600000|2020-11-13 06:40:00|4190.06|4152.06|4190.86|4152.86|4192.05|4154.05|4190.06|4152.06|257
1605249900000|2020-11-13 06:45:00|4190.87|4152.87|4190.8|4152.8|4191.14|4153.14|4189.16|4151.16|271
1605250200000|2020-11-13 06:50:00|4190.59|4152.59|4187.62|4149.62|4191.36|4153.36|4187.21|4149.21|287
1605250500000|2020-11-13 06:55:00|4187.04|4149.04|4189.1|4151.1|4189.1|4151.1|4185.18|4147.18|266
1605250800000|2020-11-13 07:00:00|4189.09|4151.09|4183.12|4145.12|4189.49|4151.49|4182.75|4144.75|271
1605251100000|2020-11-13 07:05:00|4183.1|4145.1|4182.4|4144.4|4185.09|4147.09|4181.99|4143.99|275
1605251400000|2020-11-13 07:10:00|4182.51|4144.51|4174.77|4136.77|4182.51|4144.51|4174.68|4136.68|282
1605251700000|2020-11-13 07:15:00|4174.78|4136.78|4176.28|4138.28|4176.28|4138.28|4170.82|4132.82|279
1605252000000|2020-11-13 07:20:00|4176.38|4138.38|4174.57|4136.57|4178.32|4140.32|4174.33|4136.33|263
1605252300000|2020-11-13 07:25:00|4174.8|4136.8|4165.39|4127.39|4175.19|4137.19|4165.39|4127.39|282
1605252600000|2020-11-13 07:30:00|4165.14|4127.14|4153.72|4115.72|4165.39|4127.39|4150.79|4112.79|289
1605252900000|2020-11-13 07:35:00|4153.61|4115.61|4162.22|4124.22|4163.23|4125.23|4151.96|4113.96|287
1605253200000|2020-11-13 07:40:00|4161.97|4123.97|4167.22|4129.22|4169.81|4131.81|4161.93|4123.93|275
1605253500000|2020-11-13 07:45:00|4167.37|4129.37|4168.97|4130.97|4168.97|4130.97|4167.22|4129.22|273
1605253800000|2020-11-13 07:50:00|4168.95|4130.95|4172.63|4134.63|4172.78|4134.78|4168.95|4130.95|273
1605254100000|2020-11-13 07:55:00|4172.64|4134.64|4172.92|4134.92|4173.83|4135.83|4171.78|4133.78|265
1605254400000|2020-11-13 08:00:00|4172.76|4134.76|4178.9|4140.9|4179.07|4141.07|4170.38|4132.38|280
1605254700000|2020-11-13 08:05:00|4178.75|4140.75|4171.45|4133.45|4178.75|4140.75|4171.09|4133.09|280
1605255000000|2020-11-13 08:10:00|4171.46|4133.46|4171.12|4133.12|4173.72|4135.72|4169.27|4131.27|289
1605255300000|2020-11-13 08:15:00|4171.1|4133.1|4161.32|4123.32|4171.17|4133.17|4161.31|4123.31|290
1605255600000|2020-11-13 08:20:00|4161.37|4123.37|4164.25|4126.25|4164.65|4126.65|4156.72|4118.72|291
1605255900000|2020-11-13 08:25:00|4164.22|4126.22|4166.48|4128.48|4169.21|4131.21|4164.13|4126.13|276
1605256200000|2020-11-13 08:30:00|4166.53|4128.53|4161.33|4123.33|4168.44|4130.44|4161.32|4123.32|279
1605256500000|2020-11-13 08:35:00|4161.25|4123.25|4159.24|4121.24|4161.85|4123.85|4157.11|4119.11|284
1605256800000|2020-11-13 08:40:00|4159.48|4121.48|4167.82|4129.82|4167.82|4129.82|4159.48|4121.48|283
1605257100000|2020-11-13 08:45:00|4167.94|4129.94|4186.4|4148.4|4186.4|4148.4|4167.92|4129.92|287
1605257400000|2020-11-13 08:50:00|4186.62|4148.62|4199.66|4161.66|4199.69|4161.69|4186.62|4148.62|288
1605257700000|2020-11-13 08:55:00|4199.77|4161.77|4207.01|4169.01|4212.85|4174.85|4199.77|4161.77|291
1605258000000|2020-11-13 09:00:00|4206.83|4168.83|4215.73|4177.73|4219.3|4181.3|4206.83|4168.83|291
1605258300000|2020-11-13 09:05:00|4215.79|4177.79|4215.48|4177.48|4221.21|4183.21|4214.11|4176.11|290
1605258600000|2020-11-13 09:10:00|4215.51|4177.51|4217.84|4179.84|4217.85|4179.85|4210.94|4172.94|285
1605258900000|2020-11-13 09:15:00|4217.91|4179.91|4217.05|4179.05|4218.95|4180.95|4213.1|4175.1|285
1605259200000|2020-11-13 09:20:00|4217.18|4179.18|4229.44|4191.44|4229.57|4191.57|4217.18|4179.18|288
1605259500000|2020-11-13 09:25:00|4229.43|4191.43|4231.83|4193.83|4235.54|4197.54|4228.86|4190.86|288
1605259800000|2020-11-13 09:30:00|4231.76|4193.76|4225.14|4187.14|4232.97|4194.97|4222.34|4184.34|289
1605260100000|2020-11-13 09:35:00|4225.24|4187.24|4224.09|4186.09|4225.92|4187.92|4223.31|4185.31|280
1605260400000|2020-11-13 09:40:00|4224.08|4186.08|4227.64|4189.64|4230.3|4192.3|4222.46|4184.46|286
1605260700000|2020-11-13 09:45:00|4227.8|4189.8|4226.12|4188.12|4227.82|4189.82|4217.92|4179.92|289
1605261000000|2020-11-13 09:50:00|4226.03|4188.03|4225.72|4187.72|4228.31|4190.31|4224.03|4186.03|278
1605261300000|2020-11-13 09:55:00|4225.68|4187.68|4224.8|4186.8|4226.82|4188.82|4224.02|4186.02|277
1605261600000|2020-11-13 10:00:00|4224.78|4186.78|4220.11|4182.11|4224.78|4186.78|4219.92|4181.92|283
1605261900000|2020-11-13 10:05:00|4219.89|4181.89|4221.77|4183.77|4229.59|4191.59|4219.89|4181.89|282
1605262200000|2020-11-13 10:10:00|4221.61|4183.61|4212.9|4174.9|4221.66|4183.66|4212.8|4174.8|279
1605262500000|2020-11-13 10:15:00|4212.91|4174.91|4220.51|4182.51|4222.34|4184.34|4212.79|4174.79|287
1605262800000|2020-11-13 10:20:00|4220.47|4182.47|4212.71|4174.71|4221|4183|4211.67|4173.67|280
1605263100000|2020-11-13 10:25:00|4212.78|4174.78|4207.45|4169.45|4212.78|4174.78|4206.73|4168.73|287
1605263400000|2020-11-13 10:30:00|4207.54|4169.54|4206.84|4168.84|4207.54|4169.54|4201.59|4163.59|292
1605263700000|2020-11-13 10:35:00|4206.65|4168.65|4208.48|4170.48|4208.48|4170.48|4205.13|4167.13|287
1605264000000|2020-11-13 10:40:00|4208.54|4170.54|4191.99|4153.99|4208.74|4170.74|4191.71|4153.71|279
1605264300000|2020-11-13 10:45:00|4192.02|4154.02|4193.44|4155.44|4196.23|4158.23|4185.12|4147.12|289
1605264600000|2020-11-13 10:50:00|4193.37|4155.37|4201.3|4163.3|4201.96|4163.96|4193.24|4155.24|280
1605264900000|2020-11-13 10:55:00|4201.18|4163.18|4196.94|4158.94|4202.65|4164.65|4196.94|4158.94|282
1605265200000|2020-11-13 11:00:00|4196.91|4158.91|4188.71|4150.71|4199.36|4161.36|4188.11|4150.11|287
1605265500000|2020-11-13 11:05:00|4188.68|4150.68|4183.83|4145.83|4188.68|4150.68|4179.64|4141.64|285
1605265800000|2020-11-13 11:10:00|4183.81|4145.81|4184.03|4146.03|4185.85|4147.85|4176.45|4138.45|289
1605266100000|2020-11-13 11:15:00|4184.11|4146.11|4181.6|4143.6|4185.11|4147.11|4174.18|4136.18|289
1605266400000|2020-11-13 11:20:00|4181.8|4143.8|4180.15|4142.15|4184.37|4146.37|4179.71|4141.71|283
1605266700000|2020-11-13 11:25:00|4180.22|4142.22|4196.05|4158.05|4196.05|4158.05|4180.22|4142.22|277
1605267000000|2020-11-13 11:30:00|4196.06|4158.06|4194.67|4156.67|4197.67|4159.67|4194.41|4156.41|280
1605267300000|2020-11-13 11:35:00|4194.83|4156.83|4197.79|4159.79|4200.26|4162.26|4193.98|4155.98|271
1605267600000|2020-11-13 11:40:00|4197.71|4159.71|4199|4161|4199.33|4161.33|4196.78|4158.78|279
1605267900000|2020-11-13 11:45:00|4198.95|4160.95|4196|4158|4199.57|4161.57|4195.36|4157.36|259
1605268200000|2020-11-13 11:50:00|4196.15|4158.15|4204.63|4166.63|4204.63|4166.63|4196.15|4158.15|280
1605268500000|2020-11-13 11:55:00|4204.68|4166.68|4201.89|4163.89|4205.51|4167.51|4201.75|4163.75|274
1605268800000|2020-11-13 12:00:00|4201.84|4163.84|4205.54|4167.54|4206.66|4168.66|4201.8|4163.8|276
1605269100000|2020-11-13 12:05:00|4205.53|4167.53|4206.02|4168.02|4206.25|4168.25|4204.85|4166.85|273
1605269400000|2020-11-13 12:10:00|4206.03|4168.03|4197.5|4159.5|4207.18|4169.18|4197.35|4159.35|278
1605269700000|2020-11-13 12:15:00|4197.4|4159.4|4206.45|4168.45|4206.45|4168.45|4197.03|4159.03|272
1605270000000|2020-11-13 12:20:00|4206.56|4168.56|4210.12|4172.12|4210.12|4172.12|4205.69|4167.69|284
1605270300000|2020-11-13 12:25:00|4210.17|4172.17|4214.33|4176.33|4214.78|4176.78|4210.17|4172.17|277
1605270600000|2020-11-13 12:30:00|4214.34|4176.34|4214.17|4176.17|4217.65|4179.65|4212.95|4174.95|279
1605270900000|2020-11-13 12:35:00|4214.2|4176.2|4220.76|4182.76|4220.76|4182.76|4214.09|4176.09|288
1605271200000|2020-11-13 12:40:00|4220.81|4182.81|4233.89|4195.89|4234.74|4196.74|4220.81|4182.81|286
1605271500000|2020-11-13 12:45:00|4233.87|4195.87|4227.24|4189.24|4234.35|4196.35|4227.13|4189.13|290
1605271800000|2020-11-13 12:50:00|4227.25|4189.25|4220.01|4182.01|4227.34|4189.34|4217.77|4179.77|287
1605272100000|2020-11-13 12:55:00|4219.96|4181.96|4218.02|4180.02|4219.96|4181.96|4215.97|4177.97|282
1605272400000|2020-11-13 13:00:00|4218.03|4180.03|4216.49|4178.49|4219.91|4181.91|4215.9|4177.9|278
1605272700000|2020-11-13 13:05:00|4216.48|4178.48|4213.23|4175.23|4217.3|4179.3|4211.05|4173.05|282
1605273000000|2020-11-13 13:10:00|4213.12|4175.12|4213.25|4175.25|4214.03|4176.03|4211.13|4173.13|281
1605273300000|2020-11-13 13:15:00|4213.24|4175.24|4209.06|4171.06|4219.93|4181.93|4209|4171|285
1605273600000|2020-11-13 13:20:00|4209.08|4171.08|4226.97|4188.97|4227|4189|4209.03|4171.03|285
1605273900000|2020-11-13 13:25:00|4226.98|4188.98|4228.02|4190.02|4229.32|4191.32|4225.64|4187.64|288
1605274200000|2020-11-13 13:30:00|4227.87|4189.87|4238.08|4200.08|4238.08|4200.08|4227.22|4189.22|281
1605274500000|2020-11-13 13:35:00|4238.22|4200.22|4246.25|4208.25|4247.02|4209.02|4238.13|4200.13|290
1605274800000|2020-11-13 13:40:00|4246.1|4208.1|4248.5|4210.5|4251.23|4213.23|4245.91|4207.91|289
1605275100000|2020-11-13 13:45:00|4248.38|4210.38|4242.89|4204.89|4250.9|4212.9|4242.71|4204.71|280
1605275400000|2020-11-13 13:50:00|4242.87|4204.87|4239.04|4201.04|4242.89|4204.89|4236.46|4198.46|282
1605275700000|2020-11-13 13:55:00|4239.05|4201.05|4246.94|4208.94|4253.27|4215.27|4239.05|4201.05|291
1605276000000|2020-11-13 14:00:00|4246.86|4208.86|4247.41|4209.41|4251.46|4213.46|4244.53|4206.53|290
1605276300000|2020-11-13 14:05:00|4247.43|4209.43|4262.11|4224.11|4262.11|4224.11|4246.83|4208.83|288
1605276600000|2020-11-13 14:10:00|4262.13|4224.13|4250.11|4212.11|4269.5|4231.5|4247.96|4209.96|294
1605276900000|2020-11-13 14:15:00|4250.18|4212.18|4253.4|4215.4|4256.82|4218.82|4250.18|4212.18|287
1605277200000|2020-11-13 14:20:00|4253.45|4215.45|4248.86|4210.86|4253.48|4215.48|4248.86|4210.86|280
1605277500000|2020-11-13 14:25:00|4248.73|4210.73|4236.54|4198.54|4248.73|4210.73|4236|4198|286
1605277800000|2020-11-13 14:30:00|4236.59|4198.59|4223.68|4185.68|4239.07|4201.07|4218.47|4180.47|290
1605278100000|2020-11-13 14:35:00|4223.69|4185.69|4232.13|4194.13|4232.97|4194.97|4220.42|4182.42|282
1605278400000|2020-11-13 14:40:00|4232.11|4194.11|4234.01|4196.01|4234.07|4196.07|4223.11|4185.11|290
1605278700000|2020-11-13 14:45:00|4234.03|4196.03|4228.69|4190.69|4235.52|4197.52|4228.19|4190.19|288
1605279000000|2020-11-13 14:50:00|4228.86|4190.86|4233.8|4195.8|4233.8|4195.8|4227.68|4189.68|280
1605279300000|2020-11-13 14:55:00|4233.81|4195.81|4241.84|4203.84|4243.05|4205.05|4233.79|4195.79|288
1605279600000|2020-11-13 15:00:00|4241.91|4203.91|4230.99|4192.99|4245.24|4207.24|4229.51|4191.51|285
1605279900000|2020-11-13 15:05:00|4230.92|4192.92|4215.31|4177.31|4230.92|4192.92|4215.31|4177.31|282
1605280200000|2020-11-13 15:10:00|4215.38|4177.38|4217.88|4179.88|4218.15|4180.15|4211.83|4173.83|284
1605280500000|2020-11-13 15:15:00|4217.83|4179.83|4223.93|4185.93|4225.29|4187.29|4214.31|4176.31|294
1605280800000|2020-11-13 15:20:00|4223.87|4185.87|4220.24|4182.24|4223.87|4185.87|4219.45|4181.45|285
1605281100000|2020-11-13 15:25:00|4220.12|4182.12|4213.23|4175.23|4220.21|4182.21|4213.23|4175.23|282
1605281400000|2020-11-13 15:30:00|4213.34|4175.34|4226.47|4188.47|4226.65|4188.65|4211.97|4173.97|286
1605281700000|2020-11-13 15:35:00|4226.55|4188.55|4218.8|4180.8|4227|4189|4218.77|4180.77|288
1605282000000|2020-11-13 15:40:00|4218.55|4180.55|4224.71|4186.71|4227.26|4189.26|4218.34|4180.34|288
1605282300000|2020-11-13 15:45:00|4224.55|4186.55|4221.59|4183.59|4228.71|4190.71|4221.59|4183.59|273
1605282600000|2020-11-13 15:50:00|4221.62|4183.62|4228.78|4190.78|4231.04|4193.04|4221.51|4183.51|281
1605282900000|2020-11-13 15:55:00|4228.69|4190.69|4222.01|4184.01|4228.82|4190.82|4219.49|4181.49|283
1605283200000|2020-11-13 16:00:00|4221.93|4183.93|4231.84|4193.84|4241.03|4203.03|4221.93|4183.93|293
1605283500000|2020-11-13 16:05:00|4231.83|4193.83|4201.91|4163.91|4231.83|4193.83|4201.84|4163.84|294
1605283800000|2020-11-13 16:10:00|4201.96|4163.96|4206.76|4168.76|4211.68|4173.68|4201.95|4163.95|292
1605284100000|2020-11-13 16:15:00|4206.97|4168.97|4200.99|4162.99|4213.96|4175.96|4200.99|4162.99|285
1605284400000|2020-11-13 16:20:00|4201.02|4163.02|4189.27|4151.27|4202.84|4164.84|4189.17|4151.17|287
1605284700000|2020-11-13 16:25:00|4189.16|4151.16|4200.16|4162.16|4205.54|4167.54|4184.37|4146.37|293
1605285000000|2020-11-13 16:30:00|4200.12|4162.12|4216.19|4178.19|4217.2|4179.2|4197.2|4159.2|292
1605285300000|2020-11-13 16:35:00|4216.58|4178.58|4234.29|4196.29|4234.77|4196.77|4216.58|4178.58|295
1605285600000|2020-11-13 16:40:00|4234.21|4196.21|4239.78|4201.78|4241.18|4203.18|4234.21|4196.21|288
1605285900000|2020-11-13 16:45:00|4239.8|4201.8|4242.02|4204.02|4243.48|4205.48|4236.19|4198.19|287
1605286200000|2020-11-13 16:50:00|4241.95|4203.95|4238.43|4200.43|4242.7|4204.7|4234.43|4196.43|288
1605286500000|2020-11-13 16:55:00|4238.38|4200.38|4241.68|4203.68|4242.57|4204.57|4238.38|4200.38|284
1605286800000|2020-11-13 17:00:00|4241.56|4203.56|4227.14|4189.14|4241.56|4203.56|4227.14|4189.14|283
1605287100000|2020-11-13 17:05:00|4227.2|4189.2|4229.41|4191.41|4232.52|4194.52|4223.61|4185.61|278
1605287400000|2020-11-13 17:10:00|4229.4|4191.4|4230.07|4192.07|4233.97|4195.97|4224.84|4186.84|280
1605287700000|2020-11-13 17:15:00|4230.06|4192.06|4222.65|4184.65|4233.32|4195.32|4222.65|4184.65|280
1605288000000|2020-11-13 17:20:00|4222.58|4184.58|4223.5|4185.5|4225.12|4187.12|4219.42|4181.42|285
1605288300000|2020-11-13 17:25:00|4223.58|4185.58|4230.65|4192.65|4232.33|4194.33|4223.58|4185.58|281
1605288600000|2020-11-13 17:30:00|4230.67|4192.67|4240.74|4202.74|4240.83|4202.83|4230.35|4192.35|273
1605288900000|2020-11-13 17:35:00|4240.73|4202.73|4244.37|4206.37|4246.23|4208.23|4239.85|4201.85|288
1605289200000|2020-11-13 17:40:00|4244.35|4206.35|4246.93|4208.93|4247.97|4209.97|4243.29|4205.29|275
1605289500000|2020-11-13 17:45:00|4246.74|4208.74|4248.55|4210.55|4249.83|4211.83|4246.74|4208.74|276
1605289800000|2020-11-13 17:50:00|4248.44|4210.44|4247.98|4209.98|4250.01|4212.01|4246.33|4208.33|280
1605290100000|2020-11-13 17:55:00|4248.09|4210.09|4249.49|4211.49|4250.77|4212.77|4247.56|4209.56|277
1605290400000|2020-11-13 18:00:00|4249.48|4211.48|4248.46|4210.46|4251.63|4213.63|4247.42|4209.42|276
1605290700000|2020-11-13 18:05:00|4248.58|4210.58|4255.49|4217.49|4255.59|4217.59|4247.77|4209.77|283
1605291000000|2020-11-13 18:10:00|4255.5|4217.5|4254.1|4216.1|4255.68|4217.68|4251.17|4213.17|279
1605291300000|2020-11-13 18:15:00|4254.04|4216.04|4256.24|4218.24|4256.69|4218.69|4253.15|4215.15|272
1605291600000|2020-11-13 18:20:00|4256.26|4218.26|4256.07|4218.07|4257.69|4219.69|4255.54|4217.54|271
1605291900000|2020-11-13 18:25:00|4256.11|4218.11|4261.62|4223.62|4261.74|4223.74|4255.71|4217.71|269
1605292200000|2020-11-13 18:30:00|4261.65|4223.65|4252.99|4214.99|4261.87|4223.87|4249.87|4211.87|278
1605292500000|2020-11-13 18:35:00|4253.01|4215.01|4254.72|4216.72|4254.72|4216.72|4251.19|4213.19|272
1605292800000|2020-11-13 18:40:00|4254.81|4216.81|4254|4216|4255.21|4217.21|4252.33|4214.33|275
1605293100000|2020-11-13 18:45:00|4254.17|4216.17|4254.49|4216.49|4256.58|4218.58|4252.71|4214.71|278
1605293400000|2020-11-13 18:50:00|4254.39|4216.39|4258.45|4220.45|4258.45|4220.45|4254.26|4216.26|266
1605293700000|2020-11-13 18:55:00|4258.46|4220.46|4258.58|4220.58|4259.57|4221.57|4256.04|4218.04|276
1605294000000|2020-11-13 19:00:00|4258.98|4220.98|4258.94|4220.94|4261.17|4223.17|4257.35|4219.35|271
1605294300000|2020-11-13 19:05:00|4258.93|4220.93|4263.49|4225.49|4263.49|4225.49|4256.84|4218.84|269
1605294600000|2020-11-13 19:10:00|4263.6|4225.6|4261|4223|4263.97|4225.97|4260.55|4222.55|276
1605294900000|2020-11-13 19:15:00|4260.97|4222.97|4259.21|4221.21|4263.52|4225.52|4258.7|4220.7|285
1605295200000|2020-11-13 19:20:00|4259.25|4221.25|4256.68|4218.68|4259.25|4221.25|4256.68|4218.68|270
1605295500000|2020-11-13 19:25:00|4256.69|4218.69|4256.53|4218.53|4257.55|4219.55|4254.48|4216.48|277
1605295800000|2020-11-13 19:30:00|4256.51|4218.51|4256.36|4218.36|4256.71|4218.71|4250.82|4212.82|282
1605296100000|2020-11-13 19:35:00|4256.39|4218.39|4263.2|4225.2|4263.36|4225.36|4256.37|4218.37|277
1605296400000|2020-11-13 19:40:00|4263.26|4225.26|4263.13|4225.13|4264.11|4226.11|4262.46|4224.46|280
1605296700000|2020-11-13 19:45:00|4263.23|4225.23|4262.87|4224.87|4264.47|4226.47|4262.21|4224.21|261
1605297000000|2020-11-13 19:50:00|4262.9|4224.9|4262.03|4224.03|4263.18|4225.18|4259.02|4221.02|270
1605297300000|2020-11-13 19:55:00|4261.97|4223.97|4265.4|4227.4|4265.52|4227.52|4261.97|4223.97|286
1605297600000|2020-11-13 20:00:00|4265.34|4227.34|4261.74|4223.74|4265.34|4227.34|4260.84|4222.84|272
1605297900000|2020-11-13 20:05:00|4261.72|4223.72|4258.45|4220.45|4261.77|4223.77|4258.06|4220.06|264
1605298200000|2020-11-13 20:10:00|4258.43|4220.43|4257.37|4219.37|4259.51|4221.51|4256.98|4218.98|267
1605298500000|2020-11-13 20:15:00|4257.17|4219.17|4260.07|4222.07|4260.07|4222.07|4256.46|4218.46|283
1605298800000|2020-11-13 20:20:00|4260.12|4222.12|4255.14|4217.14|4260.19|4222.19|4255.11|4217.11|281
1605299100000|2020-11-13 20:25:00|4254.98|4216.98|4250.63|4212.63|4254.98|4216.98|4248.73|4210.73|274
1605299400000|2020-11-13 20:30:00|4250.71|4212.71|4251.22|4213.22|4256.8|4218.8|4250.29|4212.29|280
1605299700000|2020-11-13 20:35:00|4251.17|4213.17|4249.55|4211.55|4252.75|4214.75|4246.78|4208.78|273
1605300000000|2020-11-13 20:40:00|4249.58|4211.58|4251.52|4213.52|4252.66|4214.66|4248.67|4210.67|274
1605300300000|2020-11-13 20:45:00|4251.5|4213.5|4248.35|4210.35|4252.15|4214.15|4248.35|4210.35|273
1605300600000|2020-11-13 20:50:00|4248.2|4210.2|4244.18|4206.18|4248.2|4210.2|4240.94|4202.94|284
1605300900000|2020-11-13 20:55:00|4244.13|4206.13|4246.67|4208.67|4246.67|4208.67|4242.37|4204.37|215
1605348900000|2020-11-14 10:15:00|4160.92|4122.92|4163.69|4125.69|4166.99|4128.99|4160.92|4122.92|262
1605349200000|2020-11-14 10:20:00|4163.75|4125.75|4166.54|4128.54|4168.5|4130.5|4163.75|4125.75|271
1605349500000|2020-11-14 10:25:00|4166.52|4128.52|4177.28|4139.28|4177.28|4139.28|4166.35|4128.35|275
1605349800000|2020-11-14 10:30:00|4177.3|4139.3|4167.91|4129.91|4180.42|4142.42|4165.96|4127.96|282
1605350100000|2020-11-14 10:35:00|4167.9|4129.9|4162.05|4124.05|4167.9|4129.9|4162.05|4124.05|271
1605350400000|2020-11-14 10:40:00|4162.02|4124.02|4161.47|4123.47|4164.55|4126.55|4160.86|4122.86|271
1605350700000|2020-11-14 10:45:00|4161.45|4123.45|4162.23|4124.23|4168.63|4130.63|4159.94|4121.94|271
1605351000000|2020-11-14 10:50:00|4162.24|4124.24|4157.49|4119.49|4163.25|4125.25|4156.23|4118.23|273
1605351300000|2020-11-14 10:55:00|4157.48|4119.48|4152.78|4114.78|4157.6|4119.6|4152.16|4114.16|266
1605351600000|2020-11-14 11:00:00|4152.79|4114.79|4165.1|4127.1|4165.1|4127.1|4148.33|4110.33|280
1605351900000|2020-11-14 11:05:00|4165.02|4127.02|4168.24|4130.24|4168.58|4130.58|4164.75|4126.75|265
1605352200000|2020-11-14 11:10:00|4168.27|4130.27|4170.25|4132.25|4170.95|4132.95|4166.95|4128.95|258
1605352500000|2020-11-14 11:15:00|4170.24|4132.24|4172.18|4134.18|4172.18|4134.18|4167.58|4129.58|257
1605352800000|2020-11-14 11:20:00|4172.31|4134.31|4175.04|4137.04|4175.14|4137.14|4169.64|4131.64|261
1605353100000|2020-11-14 11:25:00|4175.08|4137.08|4175.01|4137.01|4176.54|4138.54|4174.95|4136.95|240
1605353400000|2020-11-14 11:30:00|4174.99|4136.99|4171.23|4133.23|4176.24|4138.24|4171.11|4133.11|248
1605353700000|2020-11-14 11:35:00|4171.13|4133.13|4178.04|4140.04|4178.04|4140.04|4169.2|4131.2|265
1605354000000|2020-11-14 11:40:00|4178.03|4140.03|4175.32|4137.32|4178.69|4140.69|4175.25|4137.25|239
1605354300000|2020-11-14 11:45:00|4175.35|4137.35|4173.66|4135.66|4177.22|4139.22|4173.24|4135.24|252
1605354600000|2020-11-14 11:50:00|4173.63|4135.63|4175.41|4137.41|4175.41|4137.41|4168.7|4130.7|265
1605354900000|2020-11-14 11:55:00|4175.4|4137.4|4178.43|4140.43|4179.31|4141.31|4175.4|4137.4|258
1605355200000|2020-11-14 12:00:00|4178.29|4140.29|4162.48|4124.48|4178.43|4140.43|4162.45|4124.45|278
1605355500000|2020-11-14 12:05:00|4162.52|4124.52|4160.72|4122.72|4163.78|4125.78|4160.64|4122.64|275
1605355800000|2020-11-14 12:10:00|4160.55|4122.55|4164.43|4126.43|4164.43|4126.43|4159.14|4121.14|266
1605356100000|2020-11-14 12:15:00|4164.41|4126.41|4170.66|4132.66|4170.66|4132.66|4164.26|4126.26|258
1605356400000|2020-11-14 12:20:00|4170.68|4132.68|4167.55|4129.55|4172.51|4134.51|4167.55|4129.55|269
1605356700000|2020-11-14 12:25:00|4167.58|4129.58|4160.75|4122.75|4167.65|4129.65|4159.38|4121.38|269
1605357000000|2020-11-14 12:30:00|4160.78|4122.78|4157.82|4119.82|4161.02|4123.02|4156.7|4118.7|270
1605357300000|2020-11-14 12:35:00|4157.89|4119.89|4166.12|4128.12|4166.12|4128.12|4157.89|4119.89|266
1605357600000|2020-11-14 12:40:00|4165.79|4127.79|4173|4135|4174.78|4136.78|4165.79|4127.79|262
1605357900000|2020-11-14 12:45:00|4173.03|4135.03|4172.72|4134.72|4173.67|4135.67|4172.17|4134.17|251
1605358200000|2020-11-14 12:50:00|4172.75|4134.75|4183.64|4145.64|4183.7|4145.7|4172.7|4134.7|260
1605358500000|2020-11-14 12:55:00|4183.68|4145.68|4188.96|4150.96|4189.16|4151.16|4183.53|4145.53|279
1605358800000|2020-11-14 13:00:00|4189.07|4151.07|4187.72|4149.72|4189.07|4151.07|4183.98|4145.98|268
1605359100000|2020-11-14 13:05:00|4187.74|4149.74|4181.44|4143.44|4189.39|4151.39|4178.08|4140.08|270
1605359400000|2020-11-14 13:10:00|4181.43|4143.43|4177.7|4139.7|4181.63|4143.63|4177.7|4139.7|264
1605359700000|2020-11-14 13:15:00|4177.69|4139.69|4185.68|4147.68|4185.68|4147.68|4177.23|4139.23|240
1605360000000|2020-11-14 13:20:00|4185.69|4147.69|4186.92|4148.92|4188.86|4150.86|4185.69|4147.69|261
1605360300000|2020-11-14 13:25:00|4186.96|4148.96|4192.21|4154.21|4192.21|4154.21|4186.86|4148.86|252
1605360600000|2020-11-14 13:30:00|4192.28|4154.28|4189.11|4151.11|4193.93|4155.93|4188.71|4150.71|253
1605360900000|2020-11-14 13:35:00|4189.16|4151.16|4189.48|4151.48|4189.75|4151.75|4187.58|4149.58|226
1605361200000|2020-11-14 13:40:00|4189.53|4151.53|4185.64|4147.64|4189.61|4151.61|4183.66|4145.66|242
1605361500000|2020-11-14 13:45:00|4185.52|4147.52|4183.84|4145.84|4185.52|4147.52|4183.39|4145.39|232
1605361800000|2020-11-14 13:50:00|4183.7|4145.7|4180.98|4142.98|4183.96|4145.96|4180.88|4142.88|255
1605362100000|2020-11-14 13:55:00|4180.93|4142.93|4187.45|4149.45|4187.45|4149.45|4178.51|4140.51|259
1605362400000|2020-11-14 14:00:00|4187.44|4149.44|4198.94|4160.94|4199.73|4161.73|4187.44|4149.44|277
1605362700000|2020-11-14 14:05:00|4198.86|4160.86|4198.55|4160.55|4198.86|4160.86|4193.3|4155.3|265
1605363000000|2020-11-14 14:10:00|4198.82|4160.82|4196.29|4158.29|4201.63|4163.63|4194.91|4156.91|282
1605363300000|2020-11-14 14:15:00|4196.28|4158.28|4197.82|4159.82|4199.42|4161.42|4196.17|4158.17|276
1605363600000|2020-11-14 14:20:00|4197.8|4159.8|4193.47|4155.47|4198.53|4160.53|4192.79|4154.79|266
1605363900000|2020-11-14 14:25:00|4193.51|4155.51|4201.86|4163.86|4204.93|4166.93|4193.5|4155.5|262
1605364200000|2020-11-14 14:30:00|4201.87|4163.87|4208.53|4170.53|4208.59|4170.59|4201.87|4163.87|266
1605364500000|2020-11-14 14:35:00|4208.52|4170.52|4203.19|4165.19|4208.55|4170.55|4203.19|4165.19|266
1605364800000|2020-11-14 14:40:00|4203.21|4165.21|4201.6|4163.6|4203.51|4165.51|4200.85|4162.85|253
1605365100000|2020-11-14 14:45:00|4201.61|4163.61|4198.78|4160.78|4203.03|4165.03|4198.78|4160.78|252
1605365400000|2020-11-14 14:50:00|4198.75|4160.75|4197.93|4159.93|4200.83|4162.83|4195.65|4157.65|262
1605365700000|2020-11-14 14:55:00|4197.99|4159.99|4198.49|4160.49|4199.94|4161.94|4197.35|4159.35|246
1605366000000|2020-11-14 15:00:00|4198.64|4160.64|4200.63|4162.63|4201.7|4163.7|4198.53|4160.53|258
1605366300000|2020-11-14 15:05:00|4200.71|4162.71|4185.97|4147.97|4200.85|4162.85|4185.97|4147.97|278
1605366600000|2020-11-14 15:10:00|4186.23|4148.23|4181.13|4143.13|4188.1|4150.1|4181.01|4143.01|277
1605366900000|2020-11-14 15:15:00|4180.98|4142.98|4189.22|4151.22|4193.23|4155.23|4180.65|4142.65|279
1605367200000|2020-11-14 15:20:00|4189.14|4151.14|4188.44|4150.44|4189.63|4151.63|4186.47|4148.47|275
1605367500000|2020-11-14 15:25:00|4188.46|4150.46|4190.37|4152.37|4190.37|4152.37|4185.63|4147.63|266
1605367800000|2020-11-14 15:30:00|4190.39|4152.39|4183.73|4145.73|4190.63|4152.63|4181.21|4143.21|264
1605368100000|2020-11-14 15:35:00|4183.94|4145.94|4183.61|4145.61|4185.33|4147.33|4181.63|4143.63|248
1605368400000|2020-11-14 15:40:00|4183.68|4145.68|4187.11|4149.11|4191.27|4153.27|4183.68|4145.68|280
1605368700000|2020-11-14 15:45:00|4187.13|4149.13|4185.33|4147.33|4187.22|4149.22|4183.58|4145.58|263
1605369000000|2020-11-14 15:50:00|4185.32|4147.32|4180.19|4142.19|4186.03|4148.03|4177.73|4139.73|261
1605369300000|2020-11-14 15:55:00|4180.33|4142.33|4179.15|4141.15|4181.26|4143.26|4176.33|4138.33|263
1605369600000|2020-11-14 16:00:00|4179.23|4141.23|4184.91|4146.91|4184.91|4146.91|4172.6|4134.6|281
1605369900000|2020-11-14 16:05:00|4185.08|4147.08|4191.66|4153.66|4191.66|4153.66|4185.08|4147.08|278
1605370200000|2020-11-14 16:10:00|4191.77|4153.77|4194.01|4156.01|4194.18|4156.18|4190.44|4152.44|269
1605370500000|2020-11-14 16:15:00|4194.12|4156.12|4195.55|4157.55|4196.19|4158.19|4192.3|4154.3|249
1605370800000|2020-11-14 16:20:00|4195.53|4157.53|4197.83|4159.83|4200.15|4162.15|4195.11|4157.11|271
1605371100000|2020-11-14 16:25:00|4197.8|4159.8|4195.96|4157.96|4198.62|4160.62|4195.06|4157.06|258
1605371400000|2020-11-14 16:30:00|4196.03|4158.03|4190.37|4152.37|4196.73|4158.73|4190.24|4152.24|270
1605371700000|2020-11-14 16:35:00|4190.18|4152.18|4184.05|4146.05|4190.18|4152.18|4183.98|4145.98|257
1605372000000|2020-11-14 16:40:00|4184.07|4146.07|4178.01|4140.01|4184.31|4146.31|4176.09|4138.09|268
1605372300000|2020-11-14 16:45:00|4178.02|4140.02|4161.75|4123.75|4178.7|4140.7|4161.75|4123.75|283
1605372600000|2020-11-14 16:50:00|4161.7|4123.7|4159.16|4121.16|4166.78|4128.78|4157.04|4119.04|289
1605372900000|2020-11-14 16:55:00|4159.1|4121.1|4155.36|4117.36|4161.66|4123.66|4151.78|4113.78|283
1605373200000|2020-11-14 17:00:00|4155.44|4117.44|4155.04|4117.04|4160.87|4122.87|4155.04|4117.04|292
1605373500000|2020-11-14 17:05:00|4154.91|4116.91|4150.44|4112.44|4155.21|4117.21|4148.12|4110.12|291
1605373800000|2020-11-14 17:10:00|4150.61|4112.61|4145.49|4107.49|4151.67|4113.67|4140.64|4102.64|285
1605374100000|2020-11-14 17:15:00|4145.42|4107.42|4131.79|4093.79|4145.42|4107.42|4126.18|4088.18|298
1605374400000|2020-11-14 17:20:00|4131.92|4093.92|4149.3|4111.3|4157.58|4119.58|4131.92|4093.92|293
1605374700000|2020-11-14 17:25:00|4149.32|4111.32|4161.92|4123.92|4162.48|4124.48|4149.32|4111.32|288
1605375000000|2020-11-14 17:30:00|4162|4124|4170.59|4132.59|4175.6|4137.6|4161.82|4123.82|288
1605375300000|2020-11-14 17:35:00|4170.29|4132.29|4170.84|4132.84|4171.02|4133.02|4165.61|4127.61|280
1605375600000|2020-11-14 17:40:00|4170.79|4132.79|4177.16|4139.16|4177.37|4139.37|4170.25|4132.25|286
1605375900000|2020-11-14 17:45:00|4177.59|4139.59|4176.43|4138.43|4178.86|4140.86|4170.64|4132.64|280
1605376200000|2020-11-14 17:50:00|4176.57|4138.57|4179.84|4141.84|4180.07|4142.07|4176.57|4138.57|273
1605376500000|2020-11-14 17:55:00|4179.86|4141.86|4183.16|4145.16|4185.14|4147.14|4177.88|4139.88|280
1605376800000|2020-11-14 18:00:00|4182.87|4144.87|4188.65|4150.65|4191.13|4153.13|4182.05|4144.05|285
1605377100000|2020-11-14 18:05:00|4188.7|4150.7|4184.5|4146.5|4188.7|4150.7|4182.96|4144.96|277
1605377400000|2020-11-14 18:10:00|4184.37|4146.37|4178.49|4140.49|4184.68|4146.68|4177.2|4139.2|280
1605377700000|2020-11-14 18:15:00|4178.53|4140.53|4175.57|4137.57|4182.79|4144.79|4175.42|4137.42|289
1605378000000|2020-11-14 18:20:00|4175.77|4137.77|4177.6|4139.6|4177.6|4139.6|4172.07|4134.07|273
1605378300000|2020-11-14 18:25:00|4177.72|4139.72|4180.98|4142.98|4180.98|4142.98|4177.72|4139.72|271
1605378600000|2020-11-14 18:30:00|4181.13|4143.13|4173.75|4135.75|4181.13|4143.13|4173.34|4135.34|272
1605378900000|2020-11-14 18:35:00|4173.76|4135.76|4181.97|4143.97|4181.97|4143.97|4173.74|4135.74|269
1605379200000|2020-11-14 18:40:00|4182.06|4144.06|4185.39|4147.39|4185.93|4147.93|4181.82|4143.82|277
1605379500000|2020-11-14 18:45:00|4185.46|4147.46|4184.98|4146.98|4185.87|4147.87|4184.46|4146.46|281
1605379800000|2020-11-14 18:50:00|4184.97|4146.97|4183.25|4145.25|4184.97|4146.97|4183.09|4145.09|249
1605380100000|2020-11-14 18:55:00|4183.26|4145.26|4181.64|4143.64|4183.34|4145.34|4179.28|4141.28|263
1605380400000|2020-11-14 19:00:00|4181.58|4143.58|4175.51|4137.51|4181.58|4143.58|4175.03|4137.03|266
1605380700000|2020-11-14 19:05:00|4175.39|4137.39|4185.48|4147.48|4185.48|4147.48|4175.37|4137.37|276
1605381000000|2020-11-14 19:10:00|4185.49|4147.49|4187.28|4149.28|4187.32|4149.32|4185.49|4147.49|251
1605381300000|2020-11-14 19:15:00|4187.24|4149.24|4186.9|4148.9|4187.82|4149.82|4186.44|4148.44|273
1605381600000|2020-11-14 19:20:00|4186.89|4148.89|4183.17|4145.17|4190.84|4152.84|4182.29|4144.29|284
1605381900000|2020-11-14 19:25:00|4183.23|4145.23|4187.8|4149.8|4187.89|4149.89|4179.26|4141.26|281
1605382200000|2020-11-14 19:30:00|4187.77|4149.77|4186.49|4148.49|4189.83|4151.83|4186.23|4148.23|263
1605382500000|2020-11-14 19:35:00|4186.44|4148.44|4178.07|4140.07|4186.64|4148.64|4178.07|4140.07|250
1605382800000|2020-11-14 19:40:00|4178|4140|4179.03|4141.03|4179.43|4141.43|4176.45|4138.45|268
1605383100000|2020-11-14 19:45:00|4179|4141|4183.51|4145.51|4183.64|4145.64|4177.31|4139.31|276
1605383400000|2020-11-14 19:50:00|4183.52|4145.52|4185.96|4147.96|4185.96|4147.96|4182.24|4144.24|264
1605383700000|2020-11-14 19:55:00|4186.17|4148.17|4185.79|4147.79|4189.84|4151.84|4185.79|4147.79|270
1605384000000|2020-11-14 20:00:00|4185.68|4147.68|4181.49|4143.49|4186.53|4148.53|4180.89|4142.89|280
1605384300000|2020-11-14 20:05:00|4181.53|4143.53|4173.74|4135.74|4181.55|4143.55|4173.63|4135.63|277
1605384600000|2020-11-14 20:10:00|4173.76|4135.76|4184.34|4146.34|4184.36|4146.36|4172.74|4134.74|276
1605384900000|2020-11-14 20:15:00|4184.4|4146.4|4185.96|4147.96|4186.45|4148.45|4184.26|4146.26|258
1605385200000|2020-11-14 20:20:00|4186.04|4148.04|4185.78|4147.78|4187.9|4149.9|4184.87|4146.87|278
1605385500000|2020-11-14 20:25:00|4185.81|4147.81|4188.64|4150.64|4189.78|4151.78|4185.81|4147.81|259
1605385800000|2020-11-14 20:30:00|4188.65|4150.65|4189.57|4151.57|4191.69|4153.69|4188.03|4150.03|261
1605386100000|2020-11-14 20:35:00|4189.58|4151.58|4195.91|4157.91|4196.39|4158.39|4187.85|4149.85|271
1605386400000|2020-11-14 20:40:00|4196.1|4158.1|4195.95|4157.95|4198.89|4160.89|4194.6|4156.6|271
1605386700000|2020-11-14 20:45:00|4195.99|4157.99|4199.01|4161.01|4199.18|4161.18|4195.53|4157.53|270
1605387000000|2020-11-14 20:50:00|4199.02|4161.02|4200.06|4162.06|4201.08|4163.08|4199.01|4161.01|260
1605387300000|2020-11-14 20:55:00|4200.07|4162.07|4200|4162|4200.1|4162.1|4198.41|4160.41|254
1605387600000|2020-11-14 21:00:00|4199.99|4161.99|4199.98|4161.98|4200.51|4162.51|4199.17|4161.17|259
1605387900000|2020-11-14 21:05:00|4200.08|4162.08|4199.01|4161.01|4202.1|4164.1|4198.88|4160.88|269
1605388200000|2020-11-14 21:10:00|4198.95|4160.95|4200.61|4162.61|4200.65|4162.65|4198.78|4160.78|260
1605388500000|2020-11-14 21:15:00|4200.6|4162.6|4197.53|4159.53|4202.76|4164.76|4197.53|4159.53|272
1605388800000|2020-11-14 21:20:00|4197.56|4159.56|4195.52|4157.52|4197.56|4159.56|4195.39|4157.39|266
1605389100000|2020-11-14 21:25:00|4195.57|4157.57|4195.41|4157.41|4195.96|4157.96|4195.19|4157.19|243
1605389400000|2020-11-14 21:30:00|4195.34|4157.34|4200.6|4162.6|4201.95|4163.95|4195.08|4157.08|264
1605389700000|2020-11-14 21:35:00|4200.59|4162.59|4195.34|4157.34|4201.32|4163.32|4195.34|4157.34|273
1605390000000|2020-11-14 21:40:00|4195.3|4157.3|4192.23|4154.23|4195.86|4157.86|4191.04|4153.04|265
1605390300000|2020-11-14 21:45:00|4192.24|4154.24|4194.67|4156.67|4195.67|4157.67|4192.2|4154.2|256
1605390600000|2020-11-14 21:50:00|4194.66|4156.66|4189.21|4151.21|4195.33|4157.33|4189.21|4151.21|264
1605390900000|2020-11-14 21:55:00|4189.13|4151.13|4192.75|4154.75|4192.75|4154.75|4187.17|4149.17|250
1605391200000|2020-11-14 22:00:00|4192.79|4154.79|4199.29|4161.29|4199.78|4161.78|4191.94|4153.94|241
1605391500000|2020-11-14 22:05:00|4199.66|4161.66|4203.54|4165.54|4203.54|4165.54|4199.66|4161.66|233
1605391800000|2020-11-14 22:10:00|4203.78|4165.78|4201.27|4163.27|4205.36|4167.36|4200.67|4162.67|260
1605392100000|2020-11-14 22:15:00|4201.3|4163.3|4207.52|4169.52|4207.52|4169.52|4201|4163|256
1605392400000|2020-11-14 22:20:00|4207.57|4169.57|4206.43|4168.43|4208.29|4170.29|4206.33|4168.33|275
1605392700000|2020-11-14 22:25:00|4206.38|4168.38|4205.98|4167.98|4207.51|4169.51|4205.87|4167.87|273
1605393000000|2020-11-14 22:30:00|4205.91|4167.91|4194|4156|4206.15|4168.15|4192.2|4154.2|276
1605393300000|2020-11-14 22:35:00|4193.99|4155.99|4191.65|4153.65|4194.54|4156.54|4191.08|4153.08|271
1605393600000|2020-11-14 22:40:00|4191.84|4153.84|4193.75|4155.75|4193.78|4155.78|4191.65|4153.65|272
1605393900000|2020-11-14 22:45:00|4193.77|4155.77|4196.65|4158.65|4196.65|4158.65|4193.77|4155.77|250
1605394200000|2020-11-14 22:50:00|4196.6|4158.6|4199.67|4161.67|4200.63|4162.63|4196.58|4158.58|266
1605394500000|2020-11-14 22:55:00|4199.7|4161.7|4205.03|4167.03|4205.05|4167.05|4199.7|4161.7|256
1605394800000|2020-11-14 23:00:00|4205.01|4167.01|4208.69|4170.69|4210.62|4172.62|4205.01|4167.01|274
1605395100000|2020-11-14 23:05:00|4209.44|4171.44|4211.61|4173.61|4212.2|4174.2|4209.44|4171.44|255
1605395400000|2020-11-14 23:10:00|4211.57|4173.57|4216.71|4178.71|4217|4179|4211.55|4173.55|257
1605395700000|2020-11-14 23:15:00|4216.64|4178.64|4210.95|4172.95|4220.18|4182.18|4210.49|4172.49|283
1605396000000|2020-11-14 23:20:00|4211.08|4173.08|4211.91|4173.91|4212.33|4174.33|4209.93|4171.93|260
1605396300000|2020-11-14 23:25:00|4211.96|4173.96|4213.7|4175.7|4213.97|4175.97|4211.84|4173.84|245
1605396600000|2020-11-14 23:30:00|4213.33|4175.33|4208.51|4170.51|4213.33|4175.33|4205.45|4167.45|264
1605396900000|2020-11-14 23:35:00|4208.45|4170.45|4210.86|4172.86|4210.96|4172.96|4207.4|4169.4|272
1605397200000|2020-11-14 23:40:00|4210.82|4172.82|4217.96|4179.96|4217.96|4179.96|4210.81|4172.81|270
1605397500000|2020-11-14 23:45:00|4218.07|4180.07|4213.38|4175.38|4219.34|4181.34|4212.68|4174.68|266
1605397800000|2020-11-14 23:50:00|4213.43|4175.43|4213.21|4175.21|4213.46|4175.46|4211.24|4173.24|264
1605398100000|2020-11-14 23:55:00|4213.22|4175.22|4205.48|4167.48|4213.37|4175.37|4205.46|4167.46|247
1605398400000|2020-11-15 00:00:00|4205.54|4167.54|4205.85|4167.85|4207.58|4169.58|4201.88|4163.88|280
1605398700000|2020-11-15 00:05:00|4205.84|4167.84|4217.09|4179.09|4217.1|4179.1|4205.84|4167.84|282
1605399000000|2020-11-15 00:10:00|4217.23|4179.23|4217.05|4179.05|4222.23|4184.23|4215.87|4177.87|274
1605399300000|2020-11-15 00:15:00|4217.14|4179.14|4223.25|4185.25|4224.14|4186.14|4217.14|4179.14|285
1605399600000|2020-11-15 00:20:00|4223.4|4185.4|4222.66|4184.66|4223.51|4185.51|4220.03|4182.03|250
1605399900000|2020-11-15 00:25:00|4222.74|4184.74|4227|4189|4227.06|4189.06|4222.68|4184.68|277
1605400200000|2020-11-15 00:30:00|4227.01|4189.01|4220.71|4182.71|4228.2|4190.2|4219.33|4181.33|275
1605400500000|2020-11-15 00:35:00|4220.61|4182.61|4220.51|4182.51|4221.46|4183.46|4218.29|4180.29|256
1605400800000|2020-11-15 00:40:00|4220.54|4182.54|4221.53|4183.53|4222.93|4184.93|4220.54|4182.54|272
1605401100000|2020-11-15 00:45:00|4221.45|4183.45|4225.78|4187.78|4225.78|4187.78|4220.73|4182.73|269
1605401400000|2020-11-15 00:50:00|4225.83|4187.83|4226.77|4188.77|4227.71|4189.71|4224.85|4186.85|252
1605401700000|2020-11-15 00:55:00|4226.76|4188.76|4225.96|4187.96|4230.85|4192.85|4225.43|4187.43|265
1605402000000|2020-11-15 01:00:00|4225.95|4187.95|4235.65|4197.65|4235.65|4197.65|4225.91|4187.91|272
1605402300000|2020-11-15 01:05:00|4235.7|4197.7|4207.06|4169.06|4235.86|4197.86|4206.89|4168.89|284
1605402600000|2020-11-15 01:10:00|4207.07|4169.07|4204.57|4166.57|4212.57|4174.57|4203.12|4165.12|292
1605402900000|2020-11-15 01:15:00|4204.59|4166.59|4211.07|4173.07|4213.13|4175.13|4204.46|4166.46|275
1605403200000|2020-11-15 01:20:00|4210.94|4172.94|4211.23|4173.23|4213.32|4175.32|4210.01|4172.01|275
1605403500000|2020-11-15 01:25:00|4211.12|4173.12|4211.82|4173.82|4211.82|4173.82|4205.74|4167.74|274
1605403800000|2020-11-15 01:30:00|4211.89|4173.89|4218.37|4180.37|4218.43|4180.43|4211.89|4173.89|273
1605404100000|2020-11-15 01:35:00|4218.4|4180.4|4216.37|4178.37|4219.8|4181.8|4216.34|4178.34|265
1605404400000|2020-11-15 01:40:00|4216.39|4178.39|4219.68|4181.68|4220.04|4182.04|4216.23|4178.23|263
1605404700000|2020-11-15 01:45:00|4219.66|4181.66|4217.33|4179.33|4221.52|4183.52|4214.05|4176.05|275
1605405000000|2020-11-15 01:50:00|4217.34|4179.34|4217.68|4179.68|4221.43|4183.43|4215.87|4177.87|279
1605405300000|2020-11-15 01:55:00|4217.75|4179.75|4218.43|4180.43|4220.17|4182.17|4216.92|4178.92|269
1605405600000|2020-11-15 02:00:00|4218.3|4180.3|4210.61|4172.61|4219.46|4181.46|4210.48|4172.48|266
1605405900000|2020-11-15 02:05:00|4210.56|4172.56|4210.76|4172.76|4211.09|4173.09|4202.53|4164.53|280
1605406200000|2020-11-15 02:10:00|4210.67|4172.67|4210.22|4172.22|4214.53|4176.53|4208.59|4170.59|279
1605406500000|2020-11-15 02:15:00|4210.13|4172.13|4216.52|4178.52|4216.52|4178.52|4210.03|4172.03|284
1605406800000|2020-11-15 02:20:00|4216.57|4178.57|4213.01|4175.01|4216.83|4178.83|4210.97|4172.97|273
1605407100000|2020-11-15 02:25:00|4213.02|4175.02|4206.7|4168.7|4214.42|4176.42|4206.7|4168.7|275
1605407400000|2020-11-15 02:30:00|4206.65|4168.65|4194.44|4156.44|4206.73|4168.73|4192.24|4154.24|282
1605407700000|2020-11-15 02:35:00|4194.66|4156.66|4190.73|4152.73|4196.48|4158.48|4190.38|4152.38|275
1605408000000|2020-11-15 02:40:00|4190.79|4152.79|4192.21|4154.21|4194.14|4156.14|4188.48|4150.48|271
1605408300000|2020-11-15 02:45:00|4192.22|4154.22|4195.46|4157.46|4199.38|4161.38|4192.22|4154.22|272
1605408600000|2020-11-15 02:50:00|4195.37|4157.37|4195.81|4157.81|4196.58|4158.58|4192.34|4154.34|274
1605408900000|2020-11-15 02:55:00|4195.78|4157.78|4193.2|4155.2|4197.21|4159.21|4192.3|4154.3|282
1605409200000|2020-11-15 03:00:00|4193.43|4155.43|4189.4|4151.4|4194.39|4156.39|4188.35|4150.35|275
1605409500000|2020-11-15 03:05:00|4189.32|4151.32|4188.99|4150.99|4195.29|4157.29|4188.6|4150.6|277
1605409800000|2020-11-15 03:10:00|4188.98|4150.98|4176.79|4138.79|4190.73|4152.73|4176.43|4138.43|282
1605410100000|2020-11-15 03:15:00|4176.67|4138.67|4173.49|4135.49|4178.02|4140.02|4172.73|4134.73|283
1605410400000|2020-11-15 03:20:00|4173.54|4135.54|4177.52|4139.52|4177.55|4139.55|4172.74|4134.74|265
1605410700000|2020-11-15 03:25:00|4177.37|4139.37|4182.85|4144.85|4185.83|4147.83|4176.87|4138.87|278
1605411000000|2020-11-15 03:30:00|4182.83|4144.83|4179.39|4141.39|4183.55|4145.55|4179.31|4141.31|276
1605411300000|2020-11-15 03:35:00|4179.28|4141.28|4181.49|4143.49|4181.5|4143.5|4176|4138|270
1605411600000|2020-11-15 03:40:00|4181.58|4143.58|4182.21|4144.21|4184.98|4146.98|4181.55|4143.55|266
1605411900000|2020-11-15 03:45:00|4182.24|4144.24|4185.15|4147.15|4185.6|4147.6|4182.05|4144.05|272
1605412200000|2020-11-15 03:50:00|4185.31|4147.31|4180.21|4142.21|4186.05|4148.05|4180.13|4142.13|270
1605412500000|2020-11-15 03:55:00|4180.25|4142.25|4185.72|4147.72|4185.72|4147.72|4179.1|4141.1|248
1605412800000|2020-11-15 04:00:00|4185.75|4147.75|4175.59|4137.59|4186.12|4148.12|4174.54|4136.54|254
1605413100000|2020-11-15 04:05:00|4175.57|4137.57|4179.97|4141.97|4180.05|4142.05|4175.57|4137.57|280
1605413400000|2020-11-15 04:10:00|4179.99|4141.99|4184.25|4146.25|4185.07|4147.07|4179.98|4141.98|262
1605413700000|2020-11-15 04:15:00|4184.17|4146.17|4190.93|4152.93|4190.93|4152.93|4184.17|4146.17|264
1605414000000|2020-11-15 04:20:00|4190.86|4152.86|4191.16|4153.16|4193.02|4155.02|4190.46|4152.46|268
1605414300000|2020-11-15 04:25:00|4191.19|4153.19|4192.86|4154.86|4193.74|4155.74|4191.07|4153.07|261
1605414600000|2020-11-15 04:30:00|4192.87|4154.87|4184.51|4146.51|4192.99|4154.99|4184.44|4146.44|269
1605414900000|2020-11-15 04:35:00|4184.49|4146.49|4181.18|4143.18|4184.51|4146.51|4181.01|4143.01|267
1605415200000|2020-11-15 04:40:00|4181.13|4143.13|4185.1|4147.1|4185.29|4147.29|4180.29|4142.29|267
1605415500000|2020-11-15 04:45:00|4185.2|4147.2|4182.26|4144.26|4185.2|4147.2|4182.22|4144.22|255
1605415800000|2020-11-15 04:50:00|4182.21|4144.21|4187.05|4149.05|4188.01|4150.01|4182|4144|252
1605416100000|2020-11-15 04:55:00|4187.14|4149.14|4187.15|4149.15|4189.15|4151.15|4186.67|4148.67|252
1605416400000|2020-11-15 05:00:00|4187.19|4149.19|4191.11|4153.11|4194.07|4156.07|4187.04|4149.04|270
1605416700000|2020-11-15 05:05:00|4191.07|4153.07|4192.46|4154.46|4192.73|4154.73|4190.62|4152.62|255
1605417000000|2020-11-15 05:10:00|4192.4|4154.4|4191.15|4153.15|4193.02|4155.02|4189.92|4151.92|243
1605417300000|2020-11-15 05:15:00|4191.12|4153.12|4197.58|4159.58|4199.39|4161.39|4190.23|4152.23|261
1605417600000|2020-11-15 05:20:00|4197.66|4159.66|4201.65|4163.65|4201.65|4163.65|4197.29|4159.29|248
1605417900000|2020-11-15 05:25:00|4201.54|4163.54|4202.14|4164.14|4204.1|4166.1|4201.54|4163.54|256
1605418200000|2020-11-15 05:30:00|4202.09|4164.09|4206.07|4168.07|4206.29|4168.29|4201.96|4163.96|267
1605418500000|2020-11-15 05:35:00|4206.02|4168.02|4206|4168|4206.49|4168.49|4204.71|4166.71|252
1605418800000|2020-11-15 05:40:00|4205.99|4167.99|4207.1|4169.1|4207.52|4169.52|4205.08|4167.08|267
1605419100000|2020-11-15 05:45:00|4207.04|4169.04|4208.29|4170.29|4208.53|4170.53|4205.58|4167.58|264
1605419400000|2020-11-15 05:50:00|4208.31|4170.31|4211.72|4173.72|4212.93|4174.93|4208.04|4170.04|262
1605419700000|2020-11-15 05:55:00|4211.56|4173.56|4211.1|4173.1|4211.56|4173.56|4209.66|4171.66|265
1605420000000|2020-11-15 06:00:00|4211.12|4173.12|4209.23|4171.23|4212.88|4174.88|4208.15|4170.15|273
1605420300000|2020-11-15 06:05:00|4209.21|4171.21|4207.6|4169.6|4209.55|4171.55|4207.6|4169.6|264
1605420600000|2020-11-15 06:10:00|4207.55|4169.55|4205.07|4167.07|4207.89|4169.89|4205.07|4167.07|260
1605420900000|2020-11-15 06:15:00|4204.99|4166.99|4205.09|4167.09|4205.3|4167.3|4201.7|4163.7|279
1605421200000|2020-11-15 06:20:00|4205.27|4167.27|4204.76|4166.76|4205.89|4167.89|4203.67|4165.67|260
1605421500000|2020-11-15 06:25:00|4204.75|4166.75|4210.6|4172.6|4210.84|4172.84|4204.58|4166.58|264
1605421800000|2020-11-15 06:30:00|4210.63|4172.63|4209.9|4171.9|4212.12|4174.12|4209.54|4171.54|273
1605422100000|2020-11-15 06:35:00|4210.02|4172.02|4212.49|4174.49|4214.99|4176.99|4210.02|4172.02|260
1605422400000|2020-11-15 06:40:00|4212.55|4174.55|4215.56|4177.56|4216.59|4178.59|4212.42|4174.42|260
1605422700000|2020-11-15 06:45:00|4215.5|4177.5|4221.29|4183.29|4221.85|4183.85|4215.47|4177.47|269
1605423000000|2020-11-15 06:50:00|4221.31|4183.31|4221.06|4183.06|4221.7|4183.7|4219.41|4181.41|264
1605423300000|2020-11-15 06:55:00|4221.1|4183.1|4215.1|4177.1|4221.6|4183.6|4214.96|4176.96|253
1605423600000|2020-11-15 07:00:00|4215.05|4177.05|4216.07|4178.07|4216.43|4178.43|4214.82|4176.82|264
1605423900000|2020-11-15 07:05:00|4216.12|4178.12|4222.3|4184.3|4222.3|4184.3|4216.02|4178.02|255
1605424200000|2020-11-15 07:10:00|4222.25|4184.25|4220.27|4182.27|4223.78|4185.78|4220.16|4182.16|264
1605424500000|2020-11-15 07:15:00|4220.29|4182.29|4211.47|4173.47|4220.29|4182.29|4211.47|4173.47|273
1605424800000|2020-11-15 07:20:00|4211.45|4173.45|4212.7|4174.7|4212.94|4174.94|4210.64|4172.64|260
1605425100000|2020-11-15 07:25:00|4212.78|4174.78|4212.27|4174.27|4212.85|4174.85|4210.48|4172.48|256
1605425400000|2020-11-15 07:30:00|4212.16|4174.16|4210.85|4172.85|4212.27|4174.27|4210.08|4172.08|259
1605425700000|2020-11-15 07:35:00|4210.9|4172.9|4208.33|4170.33|4211.96|4173.96|4208.33|4170.33|250
1605426000000|2020-11-15 07:40:00|4208.28|4170.28|4208.51|4170.51|4208.55|4170.55|4205.83|4167.83|270
1605426300000|2020-11-15 07:45:00|4208.5|4170.5|4210.09|4172.09|4210.18|4172.18|4208.05|4170.05|243
1605426600000|2020-11-15 07:50:00|4210.08|4172.08|4213.84|4175.84|4214|4176|4210.08|4172.08|232
1605426900000|2020-11-15 07:55:00|4213.78|4175.78|4218.83|4180.83|4219.21|4181.21|4213.78|4175.78|267
1605427200000|2020-11-15 08:00:00|4218.93|4180.93|4222.27|4184.27|4223.29|4185.29|4218.46|4180.46|273
1605427500000|2020-11-15 08:05:00|4222.23|4184.23|4221.27|4183.27|4222.23|4184.23|4219.24|4181.24|268
1605427800000|2020-11-15 08:10:00|4221.26|4183.26|4223.41|4185.41|4223.49|4185.49|4220.49|4182.49|271
1605428100000|2020-11-15 08:15:00|4223.49|4185.49|4227.59|4189.59|4228.45|4190.45|4223.38|4185.38|274
1605428400000|2020-11-15 08:20:00|4227.61|4189.61|4229.73|4191.73|4230.16|4192.16|4225.38|4187.38|268
1605428700000|2020-11-15 08:25:00|4229.71|4191.71|4231.82|4193.82|4232.1|4194.1|4229.29|4191.29|278
1605429000000|2020-11-15 08:30:00|4231.84|4193.84|4226.9|4188.9|4234.03|4196.03|4226.85|4188.85|282
1605429300000|2020-11-15 08:35:00|4226.81|4188.81|4225.83|4187.83|4226.91|4188.91|4224.88|4186.88|266
1605429600000|2020-11-15 08:40:00|4225.92|4187.92|4219.16|4181.16|4227.17|4189.17|4219.16|4181.16|262
1605429900000|2020-11-15 08:45:00|4219.18|4181.18|4223.2|4185.2|4224.08|4186.08|4218.91|4180.91|276
1605430200000|2020-11-15 08:50:00|4223.25|4185.25|4224.19|4186.19|4224.59|4186.59|4222.31|4184.31|271
1605430500000|2020-11-15 08:55:00|4224.18|4186.18|4224.25|4186.25|4225.27|4187.27|4224.02|4186.02|268
1605430800000|2020-11-15 09:00:00|4224.28|4186.28|4223.9|4185.9|4225.43|4187.43|4223.68|4185.68|262
1605431100000|2020-11-15 09:05:00|4223.94|4185.94|4220.93|4182.93|4223.94|4185.94|4220.31|4182.31|268
1605431400000|2020-11-15 09:10:00|4220.9|4182.9|4223.76|4185.76|4223.8|4185.8|4218.3|4180.3|269
1605431700000|2020-11-15 09:15:00|4223.7|4185.7|4222.29|4184.29|4224.02|4186.02|4221.01|4183.01|268
1605432000000|2020-11-15 09:20:00|4222.43|4184.43|4222.52|4184.52|4224|4186|4221.28|4183.28|273
1605432300000|2020-11-15 09:25:00|4222.5|4184.5|4219.62|4181.62|4222.72|4184.72|4218.23|4180.23|258
1605432600000|2020-11-15 09:30:00|4219.65|4181.65|4212.27|4174.27|4220.4|4182.4|4212.26|4174.26|260
1605432900000|2020-11-15 09:35:00|4212.28|4174.28|4214.18|4176.18|4215.37|4177.37|4212.26|4174.26|266
1605433200000|2020-11-15 09:40:00|4214.23|4176.23|4207.92|4169.92|4214.42|4176.42|4207.92|4169.92|274
1605433500000|2020-11-15 09:45:00|4207.94|4169.94|4212.58|4174.58|4213.02|4175.02|4207.34|4169.34|263
1605433800000|2020-11-15 09:50:00|4212.7|4174.7|4213.81|4175.81|4213.95|4175.95|4211.26|4173.26|253
1605434100000|2020-11-15 09:55:00|4213.89|4175.89|4214.19|4176.19|4214.65|4176.65|4213.57|4175.57|244
1605434400000|2020-11-15 10:00:00|4214.1|4176.1|4217.67|4179.67|4217.81|4179.81|4213.61|4175.61|264
1605434700000|2020-11-15 10:05:00|4217.75|4179.75|4214.44|4176.44|4218.73|4180.73|4214.44|4176.44|251
1605435000000|2020-11-15 10:10:00|4214.41|4176.41|4201.79|4163.79|4214.41|4176.41|4201.62|4163.62|277
1605435300000|2020-11-15 10:15:00|4201.83|4163.83|4190.75|4152.75|4201.94|4163.94|4190.45|4152.45|288
1605435600000|2020-11-15 10:20:00|4190.63|4152.63|4187.38|4149.38|4195.31|4157.31|4183.36|4145.36|290
1605435900000|2020-11-15 10:25:00|4187.49|4149.49|4186.5|4148.5|4189.08|4151.08|4184.74|4146.74|280
1605436200000|2020-11-15 10:30:00|4186.6|4148.6|4188.03|4150.03|4188.23|4150.23|4182.12|4144.12|278
1605436500000|2020-11-15 10:35:00|4188.08|4150.08|4188.1|4150.1|4190.3|4152.3|4186.84|4148.84|266
1605436800000|2020-11-15 10:40:00|4188.09|4150.09|4192.69|4154.69|4192.69|4154.69|4186.59|4148.59|262
1605437100000|2020-11-15 10:45:00|4192.73|4154.73|4191.47|4153.47|4193.08|4155.08|4191.12|4153.12|263
1605437400000|2020-11-15 10:50:00|4191.52|4153.52|4187.28|4149.28|4191.66|4153.66|4186.58|4148.58|266
1605437700000|2020-11-15 10:55:00|4187.32|4149.32|4189.12|4151.12|4191.17|4153.17|4187.15|4149.15|264
1605438000000|2020-11-15 11:00:00|4189.19|4151.19|4192.16|4154.16|4192.16|4154.16|4183.13|4145.13|265
1605438300000|2020-11-15 11:05:00|4192.19|4154.19|4192.43|4154.43|4193.18|4155.18|4189.9|4151.9|272
1605438600000|2020-11-15 11:10:00|4192.41|4154.41|4189.76|4151.76|4192.53|4154.53|4189.3|4151.3|251
1605438900000|2020-11-15 11:15:00|4189.78|4151.78|4182.05|4144.05|4189.87|4151.87|4181.82|4143.82|267
1605439200000|2020-11-15 11:20:00|4182.13|4144.13|4185.36|4147.36|4185.46|4147.46|4177.08|4139.08|281
1605439500000|2020-11-15 11:25:00|4185.35|4147.35|4206.49|4168.49|4207.99|4169.99|4184.77|4146.77|283
1605439800000|2020-11-15 11:30:00|4206.42|4168.42|4209.14|4171.14|4211.44|4173.44|4206.39|4168.39|290
1605440100000|2020-11-15 11:35:00|4209.07|4171.07|4205.76|4167.76|4209.6|4171.6|4205.52|4167.52|264
1605440400000|2020-11-15 11:40:00|4205.75|4167.75|4198.59|4160.59|4205.75|4167.75|4197.6|4159.6|276
1605440700000|2020-11-15 11:45:00|4198.91|4160.91|4191.72|4153.72|4202.39|4164.39|4191.6|4153.6|278
1605441000000|2020-11-15 11:50:00|4191.75|4153.75|4177.17|4139.17|4191.79|4153.79|4176.89|4138.89|282
1605441300000|2020-11-15 11:55:00|4177.13|4139.13|4173.93|4135.93|4178.38|4140.38|4173.47|4135.47|286
1605441600000|2020-11-15 12:00:00|4173.76|4135.76|4161.88|4123.88|4173.79|4135.79|4150.81|4112.81|296
1605441900000|2020-11-15 12:05:00|4162.36|4124.36|4172.14|4134.14|4172.23|4134.23|4159.22|4121.22|282
1605442200000|2020-11-15 12:10:00|4172.11|4134.11|4169.9|4131.9|4172.11|4134.11|4165.55|4127.55|288
1605442500000|2020-11-15 12:15:00|4169.78|4131.78|4190.85|4152.85|4190.93|4152.93|4169.78|4131.78|285
1605442800000|2020-11-15 12:20:00|4190.87|4152.87|4190.13|4152.13|4193.83|4155.83|4189.68|4151.68|279
1605443100000|2020-11-15 12:25:00|4190.19|4152.19|4186.54|4148.54|4192.47|4154.47|4186.03|4148.03|280
1605443400000|2020-11-15 12:30:00|4186.5|4148.5|4191.22|4153.22|4191.22|4153.22|4186.43|4148.43|278
1605443700000|2020-11-15 12:35:00|4191.15|4153.15|4185.7|4147.7|4191.85|4153.85|4185.58|4147.58|278
1605444000000|2020-11-15 12:40:00|4185.74|4147.74|4178.38|4140.38|4187.22|4149.22|4178.35|4140.35|274
1605444300000|2020-11-15 12:45:00|4178.26|4140.26|4179.08|4141.08|4182.4|4144.4|4177.76|4139.76|274
1605444600000|2020-11-15 12:50:00|4179.03|4141.03|4178.82|4140.82|4181.35|4143.35|4177.47|4139.47|266
1605444900000|2020-11-15 12:55:00|4178.78|4140.78|4175.53|4137.53|4178.78|4140.78|4173.27|4135.27|274
1605445200000|2020-11-15 13:00:00|4175.54|4137.54|4172.84|4134.84|4177.92|4139.92|4172.22|4134.22|278
1605445500000|2020-11-15 13:05:00|4172.88|4134.88|4165.8|4127.8|4172.89|4134.89|4164.03|4126.03|284
1605445800000|2020-11-15 13:10:00|4165.88|4127.88|4167.44|4129.44|4168.43|4130.43|4165.74|4127.74|273
1605446100000|2020-11-15 13:15:00|4167.34|4129.34|4177.52|4139.52|4177.55|4139.55|4167.34|4129.34|271
1605446400000|2020-11-15 13:20:00|4177.67|4139.67|4188.91|4150.91|4188.91|4150.91|4177.64|4139.64|284
1605446700000|2020-11-15 13:25:00|4188.7|4150.7|4185.1|4147.1|4188.79|4150.79|4184.18|4146.18|276
1605447000000|2020-11-15 13:30:00|4185.09|4147.09|4182.68|4144.68|4186.62|4148.62|4180.75|4142.75|270
1605447300000|2020-11-15 13:35:00|4182.71|4144.71|4193.02|4155.02|4193.2|4155.2|4182.71|4144.71|277
1605447600000|2020-11-15 13:40:00|4193|4155|4193.01|4155.01|4196.33|4158.33|4192.83|4154.83|285
1605447900000|2020-11-15 13:45:00|4192.98|4154.98|4193.83|4155.83|4195.17|4157.17|4192.75|4154.75|258
1605448200000|2020-11-15 13:50:00|4193.91|4155.91|4192.37|4154.37|4195.92|4157.92|4192.37|4154.37|267
1605448500000|2020-11-15 13:55:00|4192.3|4154.3|4191.89|4153.89|4193.28|4155.28|4190.64|4152.64|266
1605448800000|2020-11-15 14:00:00|4191.92|4153.92|4184.18|4146.18|4192.19|4154.19|4184.18|4146.18|279
1605449100000|2020-11-15 14:05:00|4184.12|4146.12|4188.71|4150.71|4188.71|4150.71|4183.25|4145.25|269
1605449400000|2020-11-15 14:10:00|4188.88|4150.88|4188.32|4150.32|4189.31|4151.31|4186.65|4148.65|274
1605449700000|2020-11-15 14:15:00|4188.3|4150.3|4184.61|4146.61|4188.37|4150.37|4184.52|4146.52|264
1605450000000|2020-11-15 14:20:00|4184.55|4146.55|4196.41|4158.41|4202.62|4164.62|4184.44|4146.44|286
1605450300000|2020-11-15 14:25:00|4196.42|4158.42|4198.97|4160.97|4200.34|4162.34|4196.26|4158.26|279
1605450600000|2020-11-15 14:30:00|4199|4161|4195.07|4157.07|4199.01|4161.01|4194.99|4156.99|280
1605450900000|2020-11-15 14:35:00|4194.92|4156.92|4193.99|4155.99|4195.08|4157.08|4192.21|4154.21|272
1605451200000|2020-11-15 14:40:00|4193.87|4155.87|4193.31|4155.31|4193.98|4155.98|4191.8|4153.8|260
1605451500000|2020-11-15 14:45:00|4193.34|4155.34|4187.07|4149.07|4197.14|4159.14|4187.03|4149.03|274
1605451800000|2020-11-15 14:50:00|4186.95|4148.95|4188.29|4150.29|4190.55|4152.55|4185.37|4147.37|284
1605452100000|2020-11-15 14:55:00|4188.23|4150.23|4191.59|4153.59|4192.62|4154.62|4188.07|4150.07|281
1605452400000|2020-11-15 15:00:00|4191.52|4153.52|4193.05|4155.05|4193.81|4155.81|4189.6|4151.6|269
1605452700000|2020-11-15 15:05:00|4193.04|4155.04|4192.72|4154.72|4193.96|4155.96|4191.59|4153.59|278
1605453000000|2020-11-15 15:10:00|4192.67|4154.67|4194.09|4156.09|4195.37|4157.37|4192.45|4154.45|267
1605453300000|2020-11-15 15:15:00|4194.02|4156.02|4194.1|4156.1|4194.93|4156.93|4193.22|4155.22|259
1605453600000|2020-11-15 15:20:00|4194.09|4156.09|4187.8|4149.8|4194.25|4156.25|4187.51|4149.51|259
1605453900000|2020-11-15 15:25:00|4187.86|4149.86|4186.9|4148.9|4189.8|4151.8|4186.45|4148.45|278
1605454200000|2020-11-15 15:30:00|4186.75|4148.75|4184.32|4146.32|4186.75|4148.75|4183.73|4145.73|264
1605454500000|2020-11-15 15:35:00|4184.41|4146.41|4177.25|4139.25|4184.41|4146.41|4177.06|4139.06|270
1605454800000|2020-11-15 15:40:00|4177.26|4139.26|4180.76|4142.76|4180.92|4142.92|4176.85|4138.85|280
1605455100000|2020-11-15 15:45:00|4180.65|4142.65|4181.89|4143.89|4181.89|4143.89|4179.83|4141.83|277
1605455400000|2020-11-15 15:50:00|4182.04|4144.04|4180.53|4142.53|4182.56|4144.56|4178.28|4140.28|270
1605455700000|2020-11-15 15:55:00|4180.55|4142.55|4182.87|4144.87|4183.2|4145.2|4180.23|4142.23|272
1605456000000|2020-11-15 16:00:00|4183.2|4145.2|4193.32|4155.32|4193.34|4155.34|4182.73|4144.73|283
1605456300000|2020-11-15 16:05:00|4193.27|4155.27|4179.27|4141.27|4194.61|4156.61|4179.27|4141.27|288
1605456600000|2020-11-15 16:10:00|4178.93|4140.93|4168.26|4130.26|4178.93|4140.93|4166.84|4128.84|288
1605456900000|2020-11-15 16:15:00|4168.04|4130.04|4169.34|4131.34|4169.46|4131.46|4164.23|4126.23|284
1605457200000|2020-11-15 16:20:00|4169.23|4131.23|4162.62|4124.62|4169.81|4131.81|4162.51|4124.51|277
1605457500000|2020-11-15 16:25:00|4162.59|4124.59|4159.87|4121.87|4163.07|4125.07|4158.78|4120.78|286
1605457800000|2020-11-15 16:30:00|4159.89|4121.89|4170.57|4132.57|4170.98|4132.98|4158.83|4120.83|278
1605458100000|2020-11-15 16:35:00|4170.68|4132.68|4168.21|4130.21|4172.09|4134.09|4167.78|4129.78|269
1605458400000|2020-11-15 16:40:00|4168.39|4130.39|4164.9|4126.9|4168.46|4130.46|4163.46|4125.46|273
1605458700000|2020-11-15 16:45:00|4164.78|4126.78|4167.77|4129.77|4168.71|4130.71|4164.78|4126.78|266
1605459000000|2020-11-15 16:50:00|4167.76|4129.76|4162.13|4124.13|4167.91|4129.91|4159.83|4121.83|272
1605459300000|2020-11-15 16:55:00|4162.12|4124.12|4166.73|4128.73|4167.78|4129.78|4162.12|4124.12|262
1605459600000|2020-11-15 17:00:00|4166.79|4128.79|4163.74|4125.74|4166.82|4128.82|4158.3|4120.3|282
1605459900000|2020-11-15 17:05:00|4163.71|4125.71|4154.77|4116.77|4164.28|4126.28|4151.22|4113.22|281
1605460200000|2020-11-15 17:10:00|4154.82|4116.82|4161.54|4123.54|4162.42|4124.42|4154.31|4116.31|277
1605460500000|2020-11-15 17:15:00|4161.55|4123.55|4159.57|4121.57|4163.34|4125.34|4159.57|4121.57|258
1605460800000|2020-11-15 17:20:00|4159.62|4121.62|4151.57|4113.57|4160.53|4122.53|4151.19|4113.19|278
1605461100000|2020-11-15 17:25:00|4151.49|4113.49|4152.16|4114.16|4156.51|4118.51|4150.78|4112.78|284
1605461400000|2020-11-15 17:30:00|4152.18|4114.18|4143.44|4105.44|4152.18|4114.18|4143.44|4105.44|286
1605461700000|2020-11-15 17:35:00|4143.42|4105.42|4124.21|4086.21|4143.6|4105.6|4117.32|4079.32|296
1605462000000|2020-11-15 17:40:00|4124.26|4086.26|4129.47|4091.47|4138.92|4100.92|4124.21|4086.21|290
1605462300000|2020-11-15 17:45:00|4129.32|4091.32|4119.46|4081.46|4129.32|4091.32|4112.4|4074.4|293
1605462600000|2020-11-15 17:50:00|4119.13|4081.13|4120.33|4082.33|4120.33|4082.33|4113.85|4075.85|288
1605462900000|2020-11-15 17:55:00|4120.35|4082.35|4117.96|4079.96|4122.15|4084.15|4116.12|4078.12|283
1605463200000|2020-11-15 18:00:00|4117.75|4079.75|4109.78|4071.78|4123.67|4085.67|4109.45|4071.45|296
1605463500000|2020-11-15 18:05:00|4109.65|4071.65|4099.03|4061.03|4109.65|4071.65|4098.87|4060.87|290
1605463800000|2020-11-15 18:10:00|4099.11|4061.11|4107.25|4069.25|4110.45|4072.45|4096.96|4058.96|292
1605464100000|2020-11-15 18:15:00|4107.44|4069.44|4122.57|4084.57|4122.76|4084.76|4106.81|4068.81|289
1605464400000|2020-11-15 18:20:00|4122.6|4084.6|4122.86|4084.86|4124.5|4086.5|4119.47|4081.47|285
1605464700000|2020-11-15 18:25:00|4122.88|4084.88|4125.76|4087.76|4125.93|4087.93|4122.5|4084.5|276
1605465000000|2020-11-15 18:30:00|4125.75|4087.75|4125.22|4087.22|4127.49|4089.49|4123.04|4085.04|279
1605465300000|2020-11-15 18:35:00|4124.98|4086.98|4118.15|4080.15|4126.29|4088.29|4118.15|4080.15|276
1605465600000|2020-11-15 18:40:00|4118.14|4080.14|4123.29|4085.29|4123.36|4085.36|4116.36|4078.36|286
1605465900000|2020-11-15 18:45:00|4123.28|4085.28|4119.69|4081.69|4123.41|4085.41|4119.66|4081.66|268
1605466200000|2020-11-15 18:50:00|4119.78|4081.78|4123.25|4085.25|4124.66|4086.66|4118.98|4080.98|265
1605466500000|2020-11-15 18:55:00|4123.15|4085.15|4121.08|4083.08|4123.36|4085.36|4120.58|4082.58|265
1605466800000|2020-11-15 19:00:00|4121.06|4083.06|4113.31|4075.31|4121.06|4083.06|4111.23|4073.23|277
1605467100000|2020-11-15 19:05:00|4113.25|4075.25|4108.21|4070.21|4114.05|4076.05|4106.67|4068.67|273
1605467400000|2020-11-15 19:10:00|4108.18|4070.18|4116.11|4078.11|4116.11|4078.11|4107.85|4069.85|266
1605467700000|2020-11-15 19:15:00|4116.12|4078.12|4125.54|4087.54|4130.07|4092.07|4115.14|4077.14|283
1605468000000|2020-11-15 19:20:00|4125.55|4087.55|4119.18|4081.18|4127.04|4089.04|4118.95|4080.95|281
1605468300000|2020-11-15 19:25:00|4119.1|4081.1|4121.72|4083.72|4124.44|4086.44|4118.5|4080.5|271
1605468600000|2020-11-15 19:30:00|4121.64|4083.64|4117.72|4079.72|4121.74|4083.74|4117.38|4079.38|271
1605468900000|2020-11-15 19:35:00|4117.71|4079.71|4118.26|4080.26|4118.63|4080.63|4115.36|4077.36|254
1605469200000|2020-11-15 19:40:00|4118.35|4080.35|4121.26|4083.26|4122.94|4084.94|4118.22|4080.22|262
1605469500000|2020-11-15 19:45:00|4121.19|4083.19|4114.39|4076.39|4121.19|4083.19|4114.39|4076.39|276
1605469800000|2020-11-15 19:50:00|4114.55|4076.55|4113.45|4075.45|4115.69|4077.69|4112.05|4074.05|273
1605470100000|2020-11-15 19:55:00|4113.52|4075.52|4111.9|4073.9|4115.09|4077.09|4106.27|4068.27|290
1605470400000|2020-11-15 20:00:00|4111.88|4073.88|4109.86|4071.86|4111.92|4073.92|4103.49|4065.49|283
1605470700000|2020-11-15 20:05:00|4109.73|4071.73|4116.11|4078.11|4118.08|4080.08|4108.73|4070.73|270
1605471000000|2020-11-15 20:10:00|4116.03|4078.03|4114.13|4076.13|4116.1|4078.1|4113.77|4075.77|275
1605471300000|2020-11-15 20:15:00|4114.01|4076.01|4104.64|4066.64|4115.47|4077.47|4103.3|4065.3|282
1605471600000|2020-11-15 20:20:00|4104.67|4066.67|4101.96|4063.96|4105.07|4067.07|4096.61|4058.61|274
1605471900000|2020-11-15 20:25:00|4102.09|4064.09|4095.08|4057.08|4102.96|4064.96|4094.11|4056.11|285
1605472200000|2020-11-15 20:30:00|4095.12|4057.12|4095.46|4057.46|4095.53|4057.53|4091.09|4053.09|284
1605472500000|2020-11-15 20:35:00|4095.51|4057.51|4103.46|4065.46|4103.64|4065.64|4095.47|4057.47|274
1605472800000|2020-11-15 20:40:00|4103.5|4065.5|4105.5|4067.5|4105.95|4067.95|4102.67|4064.67|276
1605473100000|2020-11-15 20:45:00|4105.52|4067.52|4111.82|4073.82|4112.22|4074.22|4105.52|4067.52|275
1605473400000|2020-11-15 20:50:00|4111.83|4073.83|4108.83|4070.83|4113.43|4075.43|4107.68|4069.68|272
1605473700000|2020-11-15 20:55:00|4108.8|4070.8|4106.54|4068.54|4109.49|4071.49|4106.54|4068.54|272
1605474000000|2020-11-15 21:00:00|4106.52|4068.52|4099.4|4061.4|4106.52|4068.52|4098.21|4060.21|275
1605474300000|2020-11-15 21:05:00|4099.44|4061.44|4114.25|4076.25|4114.25|4076.25|4099.36|4061.36|274
1605474600000|2020-11-15 21:10:00|4114.38|4076.38|4109.62|4071.62|4114.61|4076.61|4109.62|4071.62|277
1605474900000|2020-11-15 21:15:00|4109.33|4071.33|4114.94|4076.94|4118.12|4080.12|4109.33|4071.33|269
1605475200000|2020-11-15 21:20:00|4114.98|4076.98|4110.56|4072.56|4115.05|4077.05|4109.8|4071.8|274
1605475500000|2020-11-15 21:25:00|4110.53|4072.53|4110.46|4072.46|4113.04|4075.04|4108.87|4070.87|270
1605475800000|2020-11-15 21:30:00|4110.39|4072.39|4111.55|4073.55|4114.03|4076.03|4109.62|4071.62|269
1605476100000|2020-11-15 21:35:00|4111.62|4073.62|4110.63|4072.63|4112.97|4074.97|4109.52|4071.52|268
1605476400000|2020-11-15 21:40:00|4110.64|4072.64|4105.72|4067.72|4111.17|4073.17|4105.67|4067.67|267
1605476700000|2020-11-15 21:45:00|4105.71|4067.71|4108.68|4070.68|4108.71|4070.71|4104.13|4066.13|254
1605477000000|2020-11-15 21:50:00|4108.66|4070.66|4105.96|4067.96|4109.79|4071.79|4105.87|4067.87|264
1605477300000|2020-11-15 21:55:00|4105.91|4067.91|4104.22|4066.22|4106.62|4068.62|4103.98|4065.98|258
1605477600000|2020-11-15 22:00:00|4104|4066|4098.49|4060.49|4104.15|4066.15|4098.35|4060.35|272
1605477900000|2020-11-15 22:05:00|4098.39|4060.39|4093.46|4055.46|4102.14|4064.14|4092.73|4054.73|281
1605478200000|2020-11-15 22:10:00|4093.39|4055.39|4076.48|4038.48|4093.76|4055.76|4075.57|4037.57|285
1605478500000|2020-11-15 22:15:00|4076.49|4038.49|4079.46|4041.46|4081.85|4043.85|4076.46|4038.46|272
1605478800000|2020-11-15 22:20:00|4079.47|4041.47|4077.87|4039.87|4079.47|4041.47|4074.03|4036.03|279
1605479100000|2020-11-15 22:25:00|4077.91|4039.91|4086.96|4048.96|4086.96|4048.96|4077.91|4039.91|286
1605479400000|2020-11-15 22:30:00|4087.04|4049.04|4104.41|4066.41|4104.58|4066.58|4086.45|4048.45|290
1605479700000|2020-11-15 22:35:00|4104.47|4066.47|4114.09|4076.09|4114.21|4076.21|4102.77|4064.77|278
1605480000000|2020-11-15 22:40:00|4114.25|4076.25|4115|4077|4117.29|4079.29|4114.25|4076.25|269
1605480300000|2020-11-15 22:45:00|4115.06|4077.06|4117.52|4079.52|4118.09|4080.09|4114.74|4076.74|277
1605480600000|2020-11-15 22:50:00|4117.48|4079.48|4123.28|4085.28|4123.46|4085.46|4116.01|4078.01|276
1605480900000|2020-11-15 22:55:00|4123.29|4085.29|4123.4|4085.4|4131.02|4093.02|4121.07|4083.07|290
1605481200000|2020-11-15 23:00:00|4123.21|4085.21|4130.95|4092.95|4132.5|4094.5|4123.07|4085.07|286
1605481500000|2020-11-15 23:05:00|4131.04|4093.04|4133.07|4095.07|4137.47|4099.47|4131.04|4093.04|280
1605481800000|2020-11-15 23:10:00|4133.09|4095.09|4133.85|4095.85|4135.08|4097.08|4131.99|4093.99|271
1605482100000|2020-11-15 23:15:00|4134.16|4096.16|4137.22|4099.22|4137.32|4099.32|4133.36|4095.36|269
1605482400000|2020-11-15 23:20:00|4137.33|4099.33|4145.53|4107.53|4146.66|4108.66|4137.2|4099.2|274
1605482700000|2020-11-15 23:25:00|4145.66|4107.66|4142.82|4104.82|4146.19|4108.19|4142.56|4104.56|261
1605483000000|2020-11-15 23:30:00|4142.96|4104.96|4140.75|4102.75|4146.3|4108.3|4140.41|4102.41|270
1605483300000|2020-11-15 23:35:00|4140.92|4102.92|4142.9|4104.9|4143.08|4105.08|4139.97|4101.97|243
1605483600000|2020-11-15 23:40:00|4142.95|4104.95|4144.3|4106.3|4144.65|4106.65|4138.79|4100.79|268
1605483900000|2020-11-15 23:45:00|4144.31|4106.31|4139.66|4101.66|4144.53|4106.53|4137.41|4099.41|252
1605484200000|2020-11-15 23:50:00|4139.58|4101.58|4138.24|4100.24|4140.89|4102.89|4136.18|4098.18|272
1605484500000|2020-11-15 23:55:00|4138.36|4100.36|4133.6|4095.6|4140.05|4102.05|4133.6|4095.6|266
1605484800000|2020-11-16 00:00:00|4133.85|4095.85|4122.75|4084.75|4133.98|4095.98|4121.28|4083.28|284
1605485100000|2020-11-16 00:05:00|4122.86|4084.86|4120.49|4082.49|4124.45|4086.45|4119.18|4081.18|271
1605485400000|2020-11-16 00:10:00|4120.65|4082.65|4119.37|4081.37|4124.06|4086.06|4119.37|4081.37|264
1605485700000|2020-11-16 00:15:00|4119.66|4081.66|4117.75|4079.75|4122.27|4084.27|4117.04|4079.04|263
1605486000000|2020-11-16 00:20:00|4117.72|4079.72|4113.93|4075.93|4117.9|4079.9|4113|4075|280
1605486300000|2020-11-16 00:25:00|4113.92|4075.92|4119.15|4081.15|4123.21|4085.21|4113.92|4075.92|283
1605486600000|2020-11-16 00:30:00|4119.03|4081.03|4116.69|4078.69|4119.03|4081.03|4111.39|4073.39|275
1605486900000|2020-11-16 00:35:00|4116.77|4078.77|4131.15|4093.15|4131.15|4093.15|4116.76|4078.76|275
1605487200000|2020-11-16 00:40:00|4131.29|4093.29|4140.4|4102.4|4142.27|4104.27|4131.29|4093.29|285
1605487500000|2020-11-16 00:45:00|4140.58|4102.58|4138.38|4100.38|4141.77|4103.77|4138.38|4100.38|275
1605487800000|2020-11-16 00:50:00|4138.39|4100.39|4144.65|4106.65|4145.28|4107.28|4137.76|4099.76|271
1605488100000|2020-11-16 00:55:00|4144.94|4106.94|4149.07|4111.07|4150.18|4112.18|4141.89|4103.89|275
1605488400000|2020-11-16 01:00:00|4149.09|4111.09|4152.12|4114.12|4153.8|4115.8|4147.68|4109.68|276
1605488700000|2020-11-16 01:05:00|4152.09|4114.09|4156.09|4118.09|4160.93|4122.93|4152.09|4114.09|283
1605489000000|2020-11-16 01:10:00|4156.06|4118.06|4152.63|4114.63|4156.06|4118.06|4151.89|4113.89|276
1605489300000|2020-11-16 01:15:00|4152.69|4114.69|4156.88|4118.88|4156.88|4118.88|4151.63|4113.63|278
1605489600000|2020-11-16 01:20:00|4157|4119|4149.74|4111.74|4157.41|4119.41|4147.27|4109.27|269
1605489900000|2020-11-16 01:25:00|4149.68|4111.68|4146.68|4108.68|4150.6|4112.6|4146.68|4108.68|266
1605490200000|2020-11-16 01:30:00|4146.64|4108.64|4147.93|4109.93|4148.46|4110.46|4144.76|4106.76|267
1605490500000|2020-11-16 01:35:00|4147.96|4109.96|4154.34|4116.34|4154.84|4116.84|4147.93|4109.93|262
1605490800000|2020-11-16 01:40:00|4154.4|4116.4|4150.45|4112.45|4154.4|4116.4|4149.17|4111.17|262
1605491100000|2020-11-16 01:45:00|4150.5|4112.5|4140.91|4102.91|4150.73|4112.73|4140.75|4102.75|273
1605491400000|2020-11-16 01:50:00|4140.93|4102.93|4136.46|4098.46|4141.31|4103.31|4136.37|4098.37|261
1605491700000|2020-11-16 01:55:00|4136.45|4098.45|4136.12|4098.12|4139.41|4101.41|4136.09|4098.09|254
1605492000000|2020-11-16 02:00:00|4136.1|4098.1|4146.36|4108.36|4147.98|4109.98|4136.1|4098.1|280
1605492300000|2020-11-16 02:05:00|4146.34|4108.34|4140.02|4102.02|4146.44|4108.44|4140.02|4102.02|262
1605492600000|2020-11-16 02:10:00|4139.84|4101.84|4137.69|4099.69|4139.84|4101.84|4136.83|4098.83|258
1605492900000|2020-11-16 02:15:00|4137.56|4099.56|4147.51|4109.51|4147.63|4109.63|4137.41|4099.41|277
1605493200000|2020-11-16 02:20:00|4147.5|4109.5|4140.15|4102.15|4147.57|4109.57|4139.94|4101.94|257
1605493500000|2020-11-16 02:25:00|4140.27|4102.27|4130.22|4092.22|4142.35|4104.35|4130.12|4092.12|264
1605493800000|2020-11-16 02:30:00|4130.38|4092.38|4132.68|4094.68|4137.26|4099.26|4130.3|4092.3|269
1605494100000|2020-11-16 02:35:00|4132.56|4094.56|4134.89|4096.89|4137.04|4099.04|4132.18|4094.18|266
1605494400000|2020-11-16 02:40:00|4134.94|4096.94|4137.69|4099.69|4137.74|4099.74|4132|4094|255
1605494700000|2020-11-16 02:45:00|4137.51|4099.51|4131.88|4093.88|4137.57|4099.57|4131.75|4093.75|246
1605495000000|2020-11-16 02:50:00|4131.92|4093.92|4128.27|4090.27|4134.51|4096.51|4128.27|4090.27|263
1605495300000|2020-11-16 02:55:00|4128.07|4090.07|4126.82|4088.82|4130.73|4092.73|4126.54|4088.54|263
1605495600000|2020-11-16 03:00:00|4126.91|4088.91|4130.12|4092.12|4130.34|4092.34|4126.46|4088.46|266
1605495900000|2020-11-16 03:05:00|4130.15|4092.15|4130.62|4092.62|4132.83|4094.83|4129.17|4091.17|272
1605496200000|2020-11-16 03:10:00|4130.65|4092.65|4132.26|4094.26|4132.7|4094.7|4130.36|4092.36|271
1605496500000|2020-11-16 03:15:00|4132.41|4094.41|4135.47|4097.47|4141.34|4103.34|4132.33|4094.33|276
1605496800000|2020-11-16 03:20:00|4135.39|4097.39|4143.36|4105.36|4145.66|4107.66|4134.03|4096.03|289
1605497100000|2020-11-16 03:25:00|4143.45|4105.45|4149.71|4111.71|4149.71|4111.71|4143.2|4105.2|288
1605497400000|2020-11-16 03:30:00|4149.73|4111.73|4154.24|4116.24|4159.19|4121.19|4149.73|4111.73|288
1605497700000|2020-11-16 03:35:00|4154.07|4116.07|4162.39|4124.39|4162.47|4124.47|4153.94|4115.94|279
1605498000000|2020-11-16 03:40:00|4162.38|4124.38|4162.24|4124.24|4166.21|4128.21|4161.79|4123.79|283
1605498300000|2020-11-16 03:45:00|4162.09|4124.09|4161.23|4123.23|4167.8|4129.8|4161.07|4123.07|285
1605498600000|2020-11-16 03:50:00|4161.35|4123.35|4162.24|4124.24|4162.61|4124.61|4160.7|4122.7|277
1605498900000|2020-11-16 03:55:00|4162.47|4124.47|4163.27|4125.27|4166.4|4128.4|4162.47|4124.47|272
1605499200000|2020-11-16 04:00:00|4163.25|4125.25|4162.54|4124.54|4164.86|4126.86|4162.24|4124.24|273
1605499500000|2020-11-16 04:05:00|4162.49|4124.49|4159.2|4121.2|4162.51|4124.51|4157.38|4119.38|266
1605499800000|2020-11-16 04:10:00|4159.25|4121.25|4159.21|4121.21|4159.87|4121.87|4156.37|4118.37|268
1605500100000|2020-11-16 04:15:00|4159.2|4121.2|4163.65|4125.65|4166.47|4128.47|4159.15|4121.15|278
1605500400000|2020-11-16 04:20:00|4163.68|4125.68|4163.35|4125.35|4165.22|4127.22|4163.29|4125.29|269
1605500700000|2020-11-16 04:25:00|4163.33|4125.33|4160.28|4122.28|4165.63|4127.63|4160.27|4122.27|266
1605501000000|2020-11-16 04:30:00|4160.27|4122.27|4160.39|4122.39|4161.64|4123.64|4159.03|4121.03|275
1605501300000|2020-11-16 04:35:00|4160.49|4122.49|4159.21|4121.21|4160.88|4122.88|4157.21|4119.21|279
1605501600000|2020-11-16 04:40:00|4159.17|4121.17|4156.12|4118.12|4159.47|4121.47|4155.85|4117.85|253
1605501900000|2020-11-16 04:45:00|4156.23|4118.23|4155.87|4117.87|4159.47|4121.47|4155.87|4117.87|278
1605502200000|2020-11-16 04:50:00|4155.79|4117.79|4151.14|4113.14|4155.86|4117.86|4150.38|4112.38|272
1605502500000|2020-11-16 04:55:00|4151.24|4113.24|4164.93|4126.93|4165.21|4127.21|4151.24|4113.24|283
1605502800000|2020-11-16 05:00:00|4164.98|4126.98|4170.01|4132.01|4171.32|4133.32|4164.98|4126.98|280
1605503100000|2020-11-16 05:05:00|4170|4132|4173.34|4135.34|4173.34|4135.34|4170|4132|273
1605503400000|2020-11-16 05:10:00|4173.35|4135.35|4174.71|4136.71|4174.71|4136.71|4171.71|4133.71|279
1605503700000|2020-11-16 05:15:00|4174.76|4136.76|4177.81|4139.81|4178.39|4140.39|4174.76|4136.76|284
1605504000000|2020-11-16 05:20:00|4177.75|4139.75|4186.39|4148.39|4186.39|4148.39|4177.59|4139.59|281
1605504300000|2020-11-16 05:25:00|4186.45|4148.45|4185.11|4147.11|4188.8|4150.8|4183.43|4145.43|287
1605504600000|2020-11-16 05:30:00|4185.14|4147.14|4188.79|4150.79|4188.88|4150.88|4185.07|4147.07|281
1605504900000|2020-11-16 05:35:00|4188.87|4150.87|4183.22|4145.22|4189.32|4151.32|4183.15|4145.15|277
1605505200000|2020-11-16 05:40:00|4183.16|4145.16|4181|4143|4183.51|4145.51|4180.98|4142.98|270
1605505500000|2020-11-16 05:45:00|4181.12|4143.12|4176.25|4138.25|4181.12|4143.12|4176.18|4138.18|285
1605505800000|2020-11-16 05:50:00|4176.36|4138.36|4181.72|4143.72|4182.58|4144.58|4176|4138|268
1605506100000|2020-11-16 05:55:00|4181.64|4143.64|4179.07|4141.07|4181.68|4143.68|4178.12|4140.12|266
1605506400000|2020-11-16 06:00:00|4179.05|4141.05|4183.06|4145.06|4184.54|4146.54|4179.05|4141.05|286
1605506700000|2020-11-16 06:05:00|4183.07|4145.07|4185.7|4147.7|4185.97|4147.97|4182.54|4144.54|271
1605507000000|2020-11-16 06:10:00|4185.77|4147.77|4194.38|4156.38|4195.95|4157.95|4185.58|4147.58|289
1605507300000|2020-11-16 06:15:00|4194.36|4156.36|4196.24|4158.24|4198.02|4160.02|4194.36|4156.36|276
1605507600000|2020-11-16 06:20:00|4196.22|4158.22|4198.2|4160.2|4200.36|4162.36|4194.52|4156.52|275
1605507900000|2020-11-16 06:25:00|4198.26|4160.26|4201.08|4163.08|4202.06|4164.06|4196.97|4158.97|277
1605508200000|2020-11-16 06:30:00|4201.17|4163.17|4202.45|4164.45|4203.53|4165.53|4201.1|4163.1|276
1605508500000|2020-11-16 06:35:00|4202.33|4164.33|4191.43|4153.43|4203.43|4165.43|4191.43|4153.43|273
1605508800000|2020-11-16 06:40:00|4191.26|4153.26|4189.63|4151.63|4192.21|4154.21|4189.6|4151.6|275
1605509100000|2020-11-16 06:45:00|4189.65|4151.65|4199.7|4161.7|4200.72|4162.72|4189.6|4151.6|273
1605509400000|2020-11-16 06:50:00|4199.8|4161.8|4203.58|4165.58|4204.53|4166.53|4199.8|4161.8|271
1605509700000|2020-11-16 06:55:00|4203.55|4165.55|4203.51|4165.51|4203.94|4165.94|4200.94|4162.94|277
1605510000000|2020-11-16 07:00:00|4203.46|4165.46|4200.9|4162.9|4207.19|4169.19|4200.9|4162.9|284
1605510300000|2020-11-16 07:05:00|4200.88|4162.88|4208.67|4170.67|4208.67|4170.67|4199.58|4161.58|277
1605510600000|2020-11-16 07:10:00|4208.62|4170.62|4206.73|4168.73|4209.66|4171.66|4206.49|4168.49|282
1605510900000|2020-11-16 07:15:00|4206.75|4168.75|4213|4175|4216.83|4178.83|4206.31|4168.31|289
1605511200000|2020-11-16 07:20:00|4213.21|4175.21|4205.48|4167.48|4213.62|4175.62|4203.95|4165.95|278
1605511500000|2020-11-16 07:25:00|4205.37|4167.37|4203.53|4165.53|4207.59|4169.59|4203.5|4165.5|265
1605511800000|2020-11-16 07:30:00|4203.51|4165.51|4208.2|4170.2|4208.2|4170.2|4202.82|4164.82|271
1605512100000|2020-11-16 07:35:00|4208.26|4170.26|4211.2|4173.2|4211.28|4173.28|4207.82|4169.82|265
1605512400000|2020-11-16 07:40:00|4211.1|4173.1|4206.94|4168.94|4211.1|4173.1|4202.58|4164.58|269
1605512700000|2020-11-16 07:45:00|4207.28|4169.28|4206.31|4168.31|4207.86|4169.86|4205.36|4167.36|276
1605513000000|2020-11-16 07:50:00|4206.3|4168.3|4211.16|4173.16|4211.29|4173.29|4205.77|4167.77|268
1605513300000|2020-11-16 07:55:00|4211.17|4173.17|4211.76|4173.76|4213.54|4175.54|4210.74|4172.74|269
1605513600000|2020-11-16 08:00:00|4211.82|4173.82|4204.08|4166.08|4216.84|4178.84|4204.08|4166.08|284
1605513900000|2020-11-16 08:05:00|4203.99|4165.99|4205.6|4167.6|4207.13|4169.13|4203.03|4165.03|273
1605514200000|2020-11-16 08:10:00|4205.58|4167.58|4213.22|4175.22|4213.59|4175.59|4205.52|4167.52|287
1605514500000|2020-11-16 08:15:00|4213.13|4175.13|4214.05|4176.05|4215.54|4177.54|4212.34|4174.34|271
1605514800000|2020-11-16 08:20:00|4214.33|4176.33|4215.93|4177.93|4216.25|4178.25|4214.33|4176.33|269
1605515100000|2020-11-16 08:25:00|4215.83|4177.83|4210.67|4172.67|4218.22|4180.22|4210.67|4172.67|274
1605515400000|2020-11-16 08:30:00|4210.61|4172.61|4210.02|4172.02|4211.3|4173.3|4208.57|4170.57|271
1605515700000|2020-11-16 08:35:00|4210|4172|4213.89|4175.89|4213.98|4175.98|4209.84|4171.84|274
1605516000000|2020-11-16 08:40:00|4213.86|4175.86|4217.81|4179.81|4217.81|4179.81|4213.71|4175.71|280
1605516300000|2020-11-16 08:45:00|4217.66|4179.66|4213.21|4175.21|4219.84|4181.84|4213.21|4175.21|278
1605516600000|2020-11-16 08:50:00|4213.15|4175.15|4209.36|4171.36|4213.22|4175.22|4209.19|4171.19|275
1605516900000|2020-11-16 08:55:00|4209.24|4171.24|4205.87|4167.87|4209.42|4171.42|4204.05|4166.05|273
1605517200000|2020-11-16 09:00:00|4205.85|4167.85|4208.72|4170.72|4209.78|4171.78|4205.85|4167.85|275
1605517500000|2020-11-16 09:05:00|4208.75|4170.75|4204.8|4166.8|4211.29|4173.29|4204.8|4166.8|268
1605517800000|2020-11-16 09:10:00|4204.68|4166.68|4200.83|4162.83|4204.87|4166.87|4200.32|4162.32|269
1605518100000|2020-11-16 09:15:00|4200.84|4162.84|4196.82|4158.82|4200.84|4162.84|4196.14|4158.14|284
1605518400000|2020-11-16 09:20:00|4197.03|4159.03|4194.38|4156.38|4198.2|4160.2|4191.2|4153.2|286
1605518700000|2020-11-16 09:25:00|4194.27|4156.27|4187.64|4149.64|4194.5|4156.5|4186.56|4148.56|284
1605519000000|2020-11-16 09:30:00|4187.61|4149.61|4194.71|4156.71|4194.71|4156.71|4187.48|4149.48|283
1605519300000|2020-11-16 09:35:00|4194.7|4156.7|4186.54|4148.54|4196.2|4158.2|4186.54|4148.54|279
1605519600000|2020-11-16 09:40:00|4186.14|4148.14|4190.56|4152.56|4190.56|4152.56|4184.9|4146.9|275
1605519900000|2020-11-16 09:45:00|4190.59|4152.59|4189.64|4151.64|4190.6|4152.6|4185.81|4147.81|267
1605520200000|2020-11-16 09:50:00|4189.71|4151.71|4194.71|4156.71|4194.79|4156.79|4188.36|4150.36|274
1605520500000|2020-11-16 09:55:00|4194.67|4156.67|4199.4|4161.4|4199.4|4161.4|4194.34|4156.34|275
1605520800000|2020-11-16 10:00:00|4199.44|4161.44|4203.62|4165.62|4203.62|4165.62|4199.3|4161.3|272
1605521100000|2020-11-16 10:05:00|4203.65|4165.65|4201.26|4163.26|4204.77|4166.77|4201.26|4163.26|271
1605521400000|2020-11-16 10:10:00|4201.19|4163.19|4201.99|4163.99|4202.29|4164.29|4199.24|4161.24|279
1605521700000|2020-11-16 10:15:00|4202.05|4164.05|4204.13|4166.13|4204.13|4166.13|4201.74|4163.74|270
1605522000000|2020-11-16 10:20:00|4204.2|4166.2|4216.42|4178.42|4219.39|4181.39|4204.15|4166.15|291
1605522300000|2020-11-16 10:25:00|4216.44|4178.44|4222.7|4184.7|4222.7|4184.7|4216.26|4178.26|282
1605522600000|2020-11-16 10:30:00|4222.84|4184.84|4217.62|4179.62|4225.23|4187.23|4215.29|4177.29|277
1605522900000|2020-11-16 10:35:00|4217.79|4179.79|4219.91|4181.91|4221.07|4183.07|4217.41|4179.41|284
1605523200000|2020-11-16 10:40:00|4219.97|4181.97|4221.52|4183.52|4222.42|4184.42|4219.97|4181.97|270
1605523500000|2020-11-16 10:45:00|4221.85|4183.85|4223.53|4185.53|4224.48|4186.48|4218.5|4180.5|286
1605523800000|2020-11-16 10:50:00|4223.61|4185.61|4226.08|4188.08|4226.17|4188.17|4222.66|4184.66|269
1605524100000|2020-11-16 10:55:00|4226.18|4188.18|4235.02|4197.02|4235.56|4197.56|4226.08|4188.08|286
1605524400000|2020-11-16 11:00:00|4235.09|4197.09|4232|4194|4236.44|4198.44|4231.25|4193.25|281
1605524700000|2020-11-16 11:05:00|4231.69|4193.69|4225.9|4187.9|4231.69|4193.69|4225.31|4187.31|284
1605525000000|2020-11-16 11:10:00|4226.28|4188.28|4227.28|4189.28|4229.25|4191.25|4226.09|4188.09|264
1605525300000|2020-11-16 11:15:00|4227.27|4189.27|4224.47|4186.47|4227.27|4189.27|4223.71|4185.71|273
1605525600000|2020-11-16 11:20:00|4224.48|4186.48|4226.81|4188.81|4227.6|4189.6|4222.89|4184.89|281
1605525900000|2020-11-16 11:25:00|4226.71|4188.71|4229.2|4191.2|4229.62|4191.62|4225.36|4187.36|274
1605526200000|2020-11-16 11:30:00|4229.22|4191.22|4221.65|4183.65|4229.76|4191.76|4220.44|4182.44|277
1605526500000|2020-11-16 11:35:00|4221.61|4183.61|4224.41|4186.41|4224.74|4186.74|4221.01|4183.01|269
1605526800000|2020-11-16 11:40:00|4224.43|4186.43|4222.25|4184.25|4224.44|4186.44|4219.25|4181.25|272
1605527100000|2020-11-16 11:45:00|4222.03|4184.03|4221.46|4183.46|4223.06|4185.06|4219.58|4181.58|266
1605527400000|2020-11-16 11:50:00|4221.57|4183.57|4214.12|4176.12|4225.78|4187.78|4214.12|4176.12|285
1605527700000|2020-11-16 11:55:00|4214.15|4176.15|4201.76|4163.76|4214.29|4176.29|4201.76|4163.76|284
1605528000000|2020-11-16 12:00:00|4201.7|4163.7|4202.05|4164.05|4205.48|4167.48|4199.58|4161.58|291
1605528300000|2020-11-16 12:05:00|4201.96|4163.96|4200.1|4162.1|4204.34|4166.34|4198.75|4160.75|279
1605528600000|2020-11-16 12:10:00|4200.04|4162.04|4205.25|4167.25|4208.06|4170.06|4200.04|4162.04|285
1605528900000|2020-11-16 12:15:00|4205.26|4167.26|4209.66|4171.66|4209.66|4171.66|4204.27|4166.27|273
1605529200000|2020-11-16 12:20:00|4209.71|4171.71|4214.13|4176.13|4215.44|4177.44|4209.71|4171.71|279
1605529500000|2020-11-16 12:25:00|4214.08|4176.08|4214.46|4176.46|4214.6|4176.6|4212.34|4174.34|266
1605529800000|2020-11-16 12:30:00|4214.45|4176.45|4212.49|4174.49|4216.49|4178.49|4212.24|4174.24|276
1605530100000|2020-11-16 12:35:00|4212.48|4174.48|4209.96|4171.96|4213.28|4175.28|4209.31|4171.31|256
1605530400000|2020-11-16 12:40:00|4209.95|4171.95|4210.92|4172.92|4211.24|4173.24|4208.03|4170.03|272
1605530700000|2020-11-16 12:45:00|4211.14|4173.14|4216.64|4178.64|4216.64|4178.64|4210.91|4172.91|259
1605531000000|2020-11-16 12:50:00|4216.52|4178.52|4216.78|4178.78|4216.8|4178.8|4208.66|4170.66|277
1605531300000|2020-11-16 12:55:00|4216.87|4178.87|4218.24|4180.24|4218.4|4180.4|4215.56|4177.56|281
1605531600000|2020-11-16 13:00:00|4218.32|4180.32|4223.79|4185.79|4223.87|4185.87|4218.32|4180.32|280
1605531900000|2020-11-16 13:05:00|4223.71|4185.71|4219.94|4181.94|4223.95|4185.95|4219.94|4181.94|272
1605532200000|2020-11-16 13:10:00|4220|4182|4215.27|4177.27|4220|4182|4214.8|4176.8|274
1605532500000|2020-11-16 13:15:00|4215.24|4177.24|4219.13|4181.13|4220.44|4182.44|4215.12|4177.12|263
1605532800000|2020-11-16 13:20:00|4219.08|4181.08|4214.37|4176.37|4219.46|4181.46|4213.79|4175.79|279
1605533100000|2020-11-16 13:25:00|4214.4|4176.4|4214.74|4176.74|4214.74|4176.74|4212.45|4174.45|265
1605533400000|2020-11-16 13:30:00|4214.75|4176.75|4220.55|4182.55|4220.95|4182.95|4214.49|4176.49|266
1605533700000|2020-11-16 13:35:00|4220.53|4182.53|4227.22|4189.22|4227.22|4189.22|4219.98|4181.98|259
1605534000000|2020-11-16 13:40:00|4227.23|4189.23|4239.56|4201.56|4243.08|4205.08|4227.13|4189.13|286
1605534300000|2020-11-16 13:45:00|4239.51|4201.51|4246.84|4208.84|4251.08|4213.08|4239.4|4201.4|290
1605534600000|2020-11-16 13:50:00|4246.81|4208.81|4253.76|4215.76|4256.06|4218.06|4245.72|4207.72|287
1605534900000|2020-11-16 13:55:00|4253.9|4215.9|4248.5|4210.5|4253.9|4215.9|4247.13|4209.13|290
1605535200000|2020-11-16 14:00:00|4248.52|4210.52|4268.33|4230.33|4273.38|4235.38|4248.52|4210.52|293
1605535500000|2020-11-16 14:05:00|4268.37|4230.37|4277.32|4239.32|4277.55|4239.55|4267.98|4229.98|288
1605535800000|2020-11-16 14:10:00|4277.48|4239.48|4286.18|4248.18|4286.26|4248.26|4275.84|4237.84|295
1605536100000|2020-11-16 14:15:00|4286.51|4248.51|4284.65|4246.65|4287.48|4249.48|4278.44|4240.44|285
1605536400000|2020-11-16 14:20:00|4284.68|4246.68|4290.04|4252.04|4290.04|4252.04|4280.45|4242.45|289
1605536700000|2020-11-16 14:25:00|4290.16|4252.16|4291.5|4253.5|4295.27|4257.27|4289.12|4251.12|286
1605537000000|2020-11-16 14:30:00|4291.85|4253.85|4278.58|4240.58|4294.75|4256.75|4274.17|4236.17|289
1605537300000|2020-11-16 14:35:00|4278.63|4240.63|4284.76|4246.76|4286.21|4248.21|4278.61|4240.61|282
1605537600000|2020-11-16 14:40:00|4284.74|4246.74|4292.66|4254.66|4293.79|4255.79|4282.91|4244.91|289
1605537900000|2020-11-16 14:45:00|4292.56|4254.56|4286.2|4248.2|4292.97|4254.97|4282.12|4244.12|283
1605538200000|2020-11-16 14:50:00|4286.31|4248.31|4287.85|4249.85|4290.23|4252.23|4280.28|4242.28|288
1605538500000|2020-11-16 14:55:00|4287.82|4249.82|4288.13|4250.13|4291.69|4253.69|4285.2|4247.2|283
1605538800000|2020-11-16 15:00:00|4288.07|4250.07|4296.39|4258.39|4297.06|4259.06|4288.07|4250.07|284
1605539100000|2020-11-16 15:05:00|4296.38|4258.38|4293.8|4255.8|4297.4|4259.4|4292.5|4254.5|286
1605539400000|2020-11-16 15:10:00|4293.9|4255.9|4281.7|4243.7|4293.97|4255.97|4281.1|4243.1|290
1605539700000|2020-11-16 15:15:00|4281.94|4243.94|4283.25|4245.25|4288.9|4250.9|4281.76|4243.76|291
1605540000000|2020-11-16 15:20:00|4283.21|4245.21|4282.12|4244.12|4283.71|4245.71|4275.98|4237.98|282
1605540300000|2020-11-16 15:25:00|4282.14|4244.14|4282.39|4244.39|4283.14|4245.14|4279.6|4241.6|284
1605540600000|2020-11-16 15:30:00|4282.5|4244.5|4291.61|4253.61|4292.71|4254.71|4282.5|4244.5|274
1605540900000|2020-11-16 15:35:00|4291.51|4253.51|4287.38|4249.38|4297.58|4259.58|4287.38|4249.38|282
1605541200000|2020-11-16 15:40:00|4287.34|4249.34|4290.04|4252.04|4292.21|4254.21|4287.34|4249.34|280
1605541500000|2020-11-16 15:45:00|4290.07|4252.07|4281.07|4243.07|4291.54|4253.54|4281.06|4243.06|281
1605541800000|2020-11-16 15:50:00|4281.25|4243.25|4288.89|4250.89|4289.26|4251.26|4280.37|4242.37|279
1605542100000|2020-11-16 15:55:00|4288.92|4250.92|4290.98|4252.98|4290.98|4252.98|4285.39|4247.39|283
1605542400000|2020-11-16 16:00:00|4291.02|4253.02|4306.13|4268.13|4306.62|4268.62|4291.02|4253.02|292
1605542700000|2020-11-16 16:05:00|4306.28|4268.28|4276.76|4238.76|4311.61|4273.61|4276.67|4238.67|295
1605543000000|2020-11-16 16:10:00|4276.09|4238.09|4289.56|4251.56|4293.24|4255.24|4273.26|4235.26|292
1605543300000|2020-11-16 16:15:00|4289.24|4251.24|4302.91|4264.91|4302.96|4264.96|4289.05|4251.05|294
1605543600000|2020-11-16 16:20:00|4302.69|4264.69|4300.95|4262.95|4306.35|4268.35|4294.5|4256.5|296
1605543900000|2020-11-16 16:25:00|4301.02|4263.02|4303.52|4265.52|4306.75|4268.75|4290.15|4252.15|288
1605544200000|2020-11-16 16:30:00|4303.71|4265.71|4305.89|4267.89|4316.05|4278.05|4303.59|4265.59|284
1605544500000|2020-11-16 16:35:00|4305.64|4267.64|4294.67|4256.67|4309.4|4271.4|4294.67|4256.67|289
1605544800000|2020-11-16 16:40:00|4294.66|4256.66|4295.73|4257.73|4302.08|4264.08|4294.66|4256.66|291
1605545100000|2020-11-16 16:45:00|4295.68|4257.68|4303.35|4265.35|4304.38|4266.38|4294.45|4256.45|288
1605545400000|2020-11-16 16:50:00|4303.4|4265.4|4305.78|4267.78|4309.66|4271.66|4296.03|4258.03|288
1605545700000|2020-11-16 16:55:00|4305.81|4267.81|4298.09|4260.09|4306.98|4268.98|4297.84|4259.84|285
1605546000000|2020-11-16 17:00:00|4298.01|4260.01|4308.46|4270.46|4309.58|4271.58|4297.86|4259.86|289
1605546300000|2020-11-16 17:05:00|4308.35|4270.35|4313.68|4275.68|4315.46|4277.46|4306.46|4268.46|282
1605546600000|2020-11-16 17:10:00|4313.66|4275.66|4317.66|4279.66|4317.84|4279.84|4312.69|4274.69|281
1605546900000|2020-11-16 17:15:00|4317.58|4279.58|4315.1|4277.1|4320.21|4282.21|4313.58|4275.58|293
1605547200000|2020-11-16 17:20:00|4314.99|4276.99|4317.99|4279.99|4318.37|4280.37|4313.87|4275.87|293
1605547500000|2020-11-16 17:25:00|4318.15|4280.15|4321.83|4283.83|4322.26|4284.26|4316.32|4278.32|288
1605547800000|2020-11-16 17:30:00|4322.11|4284.11|4323.27|4285.27|4324.86|4286.86|4319.01|4281.01|290
1605548100000|2020-11-16 17:35:00|4323.33|4285.33|4323.68|4285.68|4329.33|4291.33|4321.6|4283.6|299
1605548400000|2020-11-16 17:40:00|4323.62|4285.62|4322.85|4284.85|4328.71|4290.71|4322.8|4284.8|284
1605548700000|2020-11-16 17:45:00|4322.9|4284.9|4334.04|4296.04|4334.62|4296.62|4322.56|4284.56|287
1605549000000|2020-11-16 17:50:00|4333.72|4295.72|4330.53|4292.53|4333.99|4295.99|4324.82|4286.82|293
1605549300000|2020-11-16 17:55:00|4330.5|4292.5|4326.41|4288.41|4333.12|4295.12|4325.71|4287.71|292
1605549600000|2020-11-16 18:00:00|4326.42|4288.42|4332.64|4294.64|4335.51|4297.51|4326.42|4288.42|284
1605549900000|2020-11-16 18:05:00|4332.71|4294.71|4336.68|4298.68|4336.83|4298.83|4332.06|4294.06|286
1605550200000|2020-11-16 18:10:00|4336.83|4298.83|4332.23|4294.23|4342.86|4304.86|4329.44|4291.44|288
1605550500000|2020-11-16 18:15:00|4332.47|4294.47|4339.36|4301.36|4339.8|4301.8|4331.02|4293.02|283
1605550800000|2020-11-16 18:20:00|4339.46|4301.46|4333.09|4295.09|4339.47|4301.47|4329.86|4291.86|285
1605551100000|2020-11-16 18:25:00|4333.14|4295.14|4324.74|4286.74|4334.67|4296.67|4320.34|4282.34|287
1605551400000|2020-11-16 18:30:00|4324.69|4286.69|4327.41|4289.41|4328.69|4290.69|4324.57|4286.57|287
1605551700000|2020-11-16 18:35:00|4327.42|4289.42|4333.87|4295.87|4333.87|4295.87|4325.19|4287.19|285
1605552000000|2020-11-16 18:40:00|4333.85|4295.85|4328.84|4290.84|4334.01|4296.01|4327.04|4289.04|290
1605552300000|2020-11-16 18:45:00|4328.83|4290.83|4336.92|4298.92|4337.57|4299.57|4328.55|4290.55|277
1605552600000|2020-11-16 18:50:00|4337.17|4299.17|4326.03|4288.03|4337.17|4299.17|4325.2|4287.2|290
1605552900000|2020-11-16 18:55:00|4326.1|4288.1|4325.58|4287.58|4330.48|4292.48|4324.63|4286.63|281
1605553200000|2020-11-16 19:00:00|4325.7|4287.7|4321.59|4283.59|4329.63|4291.63|4320.63|4282.63|287
1605553500000|2020-11-16 19:05:00|4321.89|4283.89|4325.57|4287.57|4325.83|4287.83|4321.09|4283.09|286
1605553800000|2020-11-16 19:10:00|4325.44|4287.44|4331.04|4293.04|4331.04|4293.04|4324.58|4286.58|285
1605554100000|2020-11-16 19:15:00|4331.24|4293.24|4338.89|4300.89|4342.7|4304.7|4330.9|4292.9|291
1605554400000|2020-11-16 19:20:00|4338.94|4300.94|4344.39|4306.39|4348.3|4310.3|4338.89|4300.89|287
1605554700000|2020-11-16 19:25:00|4344.16|4306.16|4344.56|4306.56|4347.95|4309.95|4342.81|4304.81|284
1605555000000|2020-11-16 19:30:00|4344.45|4306.45|4340.53|4302.53|4344.83|4306.83|4338.63|4300.63|282
1605555300000|2020-11-16 19:35:00|4340.61|4302.61|4331.94|4293.94|4340.68|4302.68|4329.79|4291.79|291
1605555600000|2020-11-16 19:40:00|4331.93|4293.93|4330.26|4292.26|4331.93|4293.93|4324.12|4286.12|284
1605555900000|2020-11-16 19:45:00|4330.35|4292.35|4333.28|4295.28|4333.35|4295.35|4329.01|4291.01|279
1605556200000|2020-11-16 19:50:00|4333.35|4295.35|4335.32|4297.32|4338.42|4300.42|4332.64|4294.64|280
1605556500000|2020-11-16 19:55:00|4335.11|4297.11|4332|4294|4336.92|4298.92|4330.68|4292.68|291
1605556800000|2020-11-16 20:00:00|4331.95|4293.95|4330.02|4292.02|4336.99|4298.99|4330|4292|282
1605557100000|2020-11-16 20:05:00|4330.26|4292.26|4331.03|4293.03|4336.54|4298.54|4330.25|4292.25|278
1605557400000|2020-11-16 20:10:00|4330.96|4292.96|4328.18|4290.18|4331.15|4293.15|4325.88|4287.88|280
1605557700000|2020-11-16 20:15:00|4328.25|4290.25|4329.76|4291.76|4330.61|4292.61|4326.63|4288.63|280
1605558000000|2020-11-16 20:20:00|4329.5|4291.5|4335.84|4297.84|4335.96|4297.96|4327.33|4289.33|286
1605558300000|2020-11-16 20:25:00|4335.82|4297.82|4335.56|4297.56|4335.97|4297.97|4333.79|4295.79|283
1605558600000|2020-11-16 20:30:00|4335.46|4297.46|4326.19|4288.19|4335.7|4297.7|4325.84|4287.84|286
1605558900000|2020-11-16 20:35:00|4326.32|4288.32|4324.56|4286.56|4327.84|4289.84|4323.36|4285.36|273
1605559200000|2020-11-16 20:40:00|4324.55|4286.55|4325.82|4287.82|4329.36|4291.36|4324.39|4286.39|272
1605559500000|2020-11-16 20:45:00|4325.83|4287.83|4320.93|4282.93|4325.83|4287.83|4320.33|4282.33|289
1605559800000|2020-11-16 20:50:00|4320.89|4282.89|4321.74|4283.74|4323.17|4285.17|4317.38|4279.38|288
1605560100000|2020-11-16 20:55:00|4321.54|4283.54|4328.49|4290.49|4330.01|4292.01|4320.6|4282.6|290
1605560400000|2020-11-16 21:00:00|4328.51|4290.51|4335.33|4297.33|4335.44|4297.44|4327.92|4289.92|285
1605560700000|2020-11-16 21:05:00|4335.4|4297.4|4340.52|4302.52|4340.52|4302.52|4335.33|4297.33|266
1605561000000|2020-11-16 21:10:00|4340.58|4302.58|4336.51|4298.51|4342.32|4304.32|4336.51|4298.51|284
1605561300000|2020-11-16 21:15:00|4336.52|4298.52|4336.28|4298.28|4338.61|4300.61|4336.03|4298.03|280
1605561600000|2020-11-16 21:20:00|4336.35|4298.35|4335.42|4297.42|4336.69|4298.69|4328.91|4290.91|282
1605561900000|2020-11-16 21:25:00|4335.37|4297.37|4336.42|4298.42|4336.81|4298.81|4332.91|4294.91|277
1605562200000|2020-11-16 21:30:00|4336.39|4298.39|4326.36|4288.36|4336.39|4298.39|4326.04|4288.04|280
1605562500000|2020-11-16 21:35:00|4326.26|4288.26|4326.4|4288.4|4328.09|4290.09|4323.78|4285.78|276
1605562800000|2020-11-16 21:40:00|4326.33|4288.33|4324.33|4286.33|4326.75|4288.75|4321.91|4283.91|278
1605563100000|2020-11-16 21:45:00|4324.34|4286.34|4294.18|4256.18|4324.34|4286.34|4293.78|4255.78|281
1605563400000|2020-11-16 21:50:00|4294.11|4256.11|4303.77|4265.77|4304.61|4266.61|4286.81|4248.81|287
1605563700000|2020-11-16 21:55:00|4303.71|4265.71|4299.86|4261.86|4304.35|4266.35|4297.29|4259.29|286
1605564000000|2020-11-16 22:00:00|4299.99|4261.99|4299.13|4261.13|4305.63|4267.63|4299.13|4261.13|286
1605564300000|2020-11-16 22:05:00|4298.54|4260.54|4301.31|4263.31|4308.62|4270.62|4298.06|4260.06|285
1605564600000|2020-11-16 22:10:00|4301.28|4263.28|4298.12|4260.12|4301.28|4263.28|4293.94|4255.94|293
1605564900000|2020-11-16 22:15:00|4298.49|4260.49|4301.98|4263.98|4305.1|4267.1|4298.43|4260.43|276
1605565200000|2020-11-16 22:20:00|4302.01|4264.01|4307.1|4269.1|4308.37|4270.37|4301.7|4263.7|282
1605565500000|2020-11-16 22:25:00|4307.08|4269.08|4302.85|4264.85|4307.64|4269.64|4302.04|4264.04|290
1605565800000|2020-11-16 22:30:00|4303.08|4265.08|4311.06|4273.06|4314.09|4276.09|4303.04|4265.04|287
1605566100000|2020-11-16 22:35:00|4311|4273|4322.63|4284.63|4322.98|4284.98|4310.88|4272.88|287
1605566400000|2020-11-16 22:40:00|4322.61|4284.61|4327.02|4289.02|4327.02|4289.02|4319.23|4281.23|289
1605566700000|2020-11-16 22:45:00|4327.04|4289.04|4323.3|4285.3|4327.04|4289.04|4322.26|4284.26|281
1605567000000|2020-11-16 22:50:00|4323.24|4285.24|4322|4284|4327.33|4289.33|4320.45|4282.45|286
1605567300000|2020-11-16 22:55:00|4321.95|4283.95|4322.78|4284.78|4325.23|4287.23|4318.82|4280.82|288
1605567600000|2020-11-16 23:00:00|4322.86|4284.86|4321.77|4283.77|4323.17|4285.17|4320.4|4282.4|285
1605567900000|2020-11-16 23:05:00|4321.8|4283.8|4324.54|4286.54|4329.81|4291.81|4321.8|4283.8|284
1605568200000|2020-11-16 23:10:00|4324.53|4286.53|4338.24|4300.24|4339.11|4301.11|4321.54|4283.54|292
1605568500000|2020-11-16 23:15:00|4338.18|4300.18|4346.63|4308.63|4346.86|4308.86|4337.79|4299.79|283
1605568800000|2020-11-16 23:20:00|4346.6|4308.6|4343.73|4305.73|4346.67|4308.67|4342.9|4304.9|286
1605569100000|2020-11-16 23:25:00|4343.77|4305.77|4346.34|4308.34|4346.34|4308.34|4337.4|4299.4|281
1605569400000|2020-11-16 23:30:00|4346.49|4308.49|4340.25|4302.25|4350.42|4312.42|4339.37|4301.37|287
1605569700000|2020-11-16 23:35:00|4340.12|4302.12|4337.11|4299.11|4342.18|4304.18|4337.1|4299.1|287
1605570000000|2020-11-16 23:40:00|4337.12|4299.12|4329.75|4291.75|4337.15|4299.15|4329.75|4291.75|284
1605570300000|2020-11-16 23:45:00|4329.73|4291.73|4328.65|4290.65|4329.73|4291.73|4322.64|4284.64|285
1605570600000|2020-11-16 23:50:00|4328.51|4290.51|4333.22|4295.22|4333.28|4295.28|4327.65|4289.65|277
1605570900000|2020-11-16 23:55:00|4333.02|4295.02|4328.62|4290.62|4335.18|4297.18|4328.11|4290.11|283
1605571200000|2020-11-17 00:00:00|4328.74|4290.74|4342.82|4304.82|4342.82|4304.82|4325.26|4287.26|290
1605571500000|2020-11-17 00:05:00|4342.77|4304.77|4360.57|4322.57|4360.57|4322.57|4342.77|4304.77|291
1605571800000|2020-11-17 00:10:00|4360.84|4322.84|4364.02|4326.02|4364.42|4326.42|4357.71|4319.71|290
1605572100000|2020-11-17 00:15:00|4364.17|4326.17|4368.5|4330.5|4368.5|4330.5|4361.8|4323.8|287
1605572400000|2020-11-17 00:20:00|4368.54|4330.54|4372.88|4334.88|4373.66|4335.66|4366.57|4328.57|291
1605572700000|2020-11-17 00:25:00|4373.12|4335.12|4373.73|4335.73|4373.73|4335.73|4368.03|4330.03|287
1605573000000|2020-11-17 00:30:00|4373.83|4335.83|4373.76|4335.76|4377.39|4339.39|4373.08|4335.08|281
1605573300000|2020-11-17 00:35:00|4373.81|4335.81|4377.2|4339.2|4377.29|4339.29|4372.98|4334.98|284
1605573600000|2020-11-17 00:40:00|4377.17|4339.17|4382|4344|4382|4344|4372.84|4334.84|284
1605573900000|2020-11-17 00:45:00|4381.84|4343.84|4373.42|4335.42|4381.84|4343.84|4370.36|4332.36|288
1605574200000|2020-11-17 00:50:00|4373.39|4335.39|4369.94|4331.94|4373.65|4335.65|4368.16|4330.16|282
1605574500000|2020-11-17 00:55:00|4370.27|4332.27|4386.21|4348.21|4386.42|4348.42|4370.27|4332.27|284
1605574800000|2020-11-17 01:00:00|4386.29|4348.29|4368.84|4330.84|4386.35|4348.35|4368.34|4330.34|288
1605575100000|2020-11-17 01:05:00|4368.87|4330.87|4374.29|4336.29|4374.31|4336.31|4364.22|4326.22|289
1605575400000|2020-11-17 01:10:00|4374.31|4336.31|4377.16|4339.16|4378.43|4340.43|4372.44|4334.44|282
1605575700000|2020-11-17 01:15:00|4377.17|4339.17|4381.39|4343.39|4381.41|4343.41|4375.74|4337.74|276
1605576000000|2020-11-17 01:20:00|4381.41|4343.41|4381.39|4343.39|4383.59|4345.59|4376.67|4338.67|294
1605576300000|2020-11-17 01:25:00|4381.42|4343.42|4378.94|4340.94|4384.22|4346.22|4378.34|4340.34|289
1605576600000|2020-11-17 01:30:00|4378.91|4340.91|4373.4|4335.4|4385.18|4347.18|4371.44|4333.44|285
1605576900000|2020-11-17 01:35:00|4373.37|4335.37|4374.14|4336.14|4376.3|4338.3|4371.16|4333.16|285
1605577200000|2020-11-17 01:40:00|4374.1|4336.1|4376.76|4338.76|4379.51|4341.51|4373.9|4335.9|287
1605577500000|2020-11-17 01:45:00|4376.7|4338.7|4373.28|4335.28|4379.03|4341.03|4373.05|4335.05|281
1605577800000|2020-11-17 01:50:00|4373.4|4335.4|4365.96|4327.96|4373.44|4335.44|4364.24|4326.24|284
1605578100000|2020-11-17 01:55:00|4366.28|4328.28|4361.31|4323.31|4366.28|4328.28|4361.1|4323.1|284
1605578400000|2020-11-17 02:00:00|4361.3|4323.3|4368.94|4330.94|4368.97|4330.97|4360.89|4322.89|289
1605578700000|2020-11-17 02:05:00|4368.95|4330.95|4370.95|4332.95|4370.95|4332.95|4366.36|4328.36|283
1605579000000|2020-11-17 02:10:00|4370.99|4332.99|4374.5|4336.5|4376.59|4338.59|4370.98|4332.98|288
1605579300000|2020-11-17 02:15:00|4374.46|4336.46|4379.7|4341.7|4379.7|4341.7|4373.69|4335.69|282
1605579600000|2020-11-17 02:20:00|4379.73|4341.73|4379.5|4341.5|4381.33|4343.33|4377.07|4339.07|281
1605579900000|2020-11-17 02:25:00|4379.47|4341.47|4377.71|4339.71|4381.67|4343.67|4377.06|4339.06|270
1605580200000|2020-11-17 02:30:00|4377.78|4339.78|4372.34|4334.34|4378.48|4340.48|4372.22|4334.22|276
1605580500000|2020-11-17 02:35:00|4372.24|4334.24|4371.69|4333.69|4372.65|4334.65|4368.85|4330.85|279
1605580800000|2020-11-17 02:40:00|4371.7|4333.7|4364.45|4326.45|4372.98|4334.98|4364.41|4326.41|283
1605581100000|2020-11-17 02:45:00|4364.32|4326.32|4354.26|4316.26|4364.49|4326.49|4354.09|4316.09|285
1605581400000|2020-11-17 02:50:00|4354.24|4316.24|4354.99|4316.99|4355.05|4317.05|4352.55|4314.55|280
1605581700000|2020-11-17 02:55:00|4355.29|4317.29|4361.56|4323.56|4361.58|4323.58|4355.29|4317.29|276
1605582000000|2020-11-17 03:00:00|4361.61|4323.61|4373.68|4335.68|4373.68|4335.68|4360.5|4322.5|283
1605582300000|2020-11-17 03:05:00|4373.51|4335.51|4369.46|4331.46|4373.88|4335.88|4368|4330|279
1605582600000|2020-11-17 03:10:00|4369.49|4331.49|4368.56|4330.56|4370.47|4332.47|4366.85|4328.85|276
1605582900000|2020-11-17 03:15:00|4368.54|4330.54|4357.25|4319.25|4368.54|4330.54|4357.12|4319.12|276
1605583200000|2020-11-17 03:20:00|4357.28|4319.28|4353.06|4315.06|4359.48|4321.48|4353.06|4315.06|286
1605583500000|2020-11-17 03:25:00|4352.84|4314.84|4350.42|4312.42|4352.84|4314.84|4349.69|4311.69|285
1605583800000|2020-11-17 03:30:00|4350.52|4312.52|4356.23|4318.23|4356.32|4318.32|4350.24|4312.24|274
1605584100000|2020-11-17 03:35:00|4356.36|4318.36|4354.18|4316.18|4358.57|4320.57|4354.14|4316.14|269
1605584400000|2020-11-17 03:40:00|4354.14|4316.14|4361.17|4323.17|4361.33|4323.33|4353.93|4315.93|277
1605584700000|2020-11-17 03:45:00|4361.15|4323.15|4365.5|4327.5|4365.55|4327.55|4360.3|4322.3|277
1605585000000|2020-11-17 03:50:00|4365.56|4327.56|4362.07|4324.07|4365.64|4327.64|4361.58|4323.58|272
1605585300000|2020-11-17 03:55:00|4361.95|4323.95|4348.56|4310.56|4362.05|4324.05|4347.45|4309.45|283
1605585600000|2020-11-17 04:00:00|4348.6|4310.6|4356.53|4318.53|4356.53|4318.53|4344.7|4306.7|280
1605585900000|2020-11-17 04:05:00|4356.76|4318.76|4360.25|4322.25|4362.26|4324.26|4353.91|4315.91|281
1605586200000|2020-11-17 04:10:00|4360.22|4322.22|4366.27|4328.27|4366.27|4328.27|4359.35|4321.35|266
1605586500000|2020-11-17 04:15:00|4366.29|4328.29|4369.14|4331.14|4369.96|4331.96|4365.4|4327.4|279
1605586800000|2020-11-17 04:20:00|4369.19|4331.19|4375.58|4337.58|4375.8|4337.8|4369.16|4331.16|274
1605587100000|2020-11-17 04:25:00|4375.52|4337.52|4375.57|4337.57|4377.63|4339.63|4375.28|4337.28|277
1605587400000|2020-11-17 04:30:00|4375.49|4337.49|4381.47|4343.47|4381.47|4343.47|4374.27|4336.27|280
1605587700000|2020-11-17 04:35:00|4381.52|4343.52|4377.77|4339.77|4381.61|4343.61|4375.59|4337.59|284
1605588000000|2020-11-17 04:40:00|4377.76|4339.76|4379.47|4341.47|4379.95|4341.95|4375.16|4337.16|278
1605588300000|2020-11-17 04:45:00|4379.5|4341.5|4381.68|4343.68|4382.78|4344.78|4378|4340|277
1605588600000|2020-11-17 04:50:00|4381.55|4343.55|4386.78|4348.78|4389.33|4351.33|4381.07|4343.07|279
1605588900000|2020-11-17 04:55:00|4386.92|4348.92|4389.21|4351.21|4391.19|4353.19|4386.46|4348.46|280
1605589200000|2020-11-17 05:00:00|4389.2|4351.2|4377.7|4339.7|4389.27|4351.27|4375.67|4337.67|290
1605589500000|2020-11-17 05:05:00|4377.71|4339.71|4379.82|4341.82|4382.73|4344.73|4374.67|4336.67|279
1605589800000|2020-11-17 05:10:00|4379.93|4341.93|4378.61|4340.61|4380.78|4342.78|4376.45|4338.45|271
1605590100000|2020-11-17 05:15:00|4378.64|4340.64|4378.05|4340.05|4380.28|4342.28|4378.05|4340.05|256
1605590400000|2020-11-17 05:20:00|4378.02|4340.02|4381.62|4343.62|4381.71|4343.71|4375.8|4337.8|273
1605590700000|2020-11-17 05:25:00|4381.78|4343.78|4385.21|4347.21|4387.28|4349.28|4381.6|4343.6|273
1605591000000|2020-11-17 05:30:00|4385.19|4347.19|4393.57|4355.57|4393.57|4355.57|4383.34|4345.34|284
1605591300000|2020-11-17 05:35:00|4393.8|4355.8|4401.73|4363.73|4402.92|4364.92|4393.33|4355.33|292
1605591600000|2020-11-17 05:40:00|4401.69|4363.69|4401.29|4363.29|4405.95|4367.95|4400.15|4362.15|283
1605591900000|2020-11-17 05:45:00|4401.26|4363.26|4385.17|4347.17|4401.26|4363.26|4383.72|4345.72|280
1605592200000|2020-11-17 05:50:00|4385.56|4347.56|4379.8|4341.8|4386.25|4348.25|4379.72|4341.72|288
1605592500000|2020-11-17 05:55:00|4379.77|4341.77|4383.11|4345.11|4383.11|4345.11|4379.56|4341.56|282
1605592800000|2020-11-17 06:00:00|4383.01|4345.01|4390.43|4352.43|4392.49|4354.49|4382.32|4344.32|282
1605593100000|2020-11-17 06:05:00|4390.5|4352.5|4385.77|4347.77|4391.53|4353.53|4384.8|4346.8|279
1605593400000|2020-11-17 06:10:00|4385.72|4347.72|4378.53|4340.53|4385.8|4347.8|4378.53|4340.53|279
1605593700000|2020-11-17 06:15:00|4378.5|4340.5|4388.59|4350.59|4388.61|4350.61|4376.77|4338.77|278
1605594000000|2020-11-17 06:20:00|4388.84|4350.84|4391.02|4353.02|4391.1|4353.1|4385.55|4347.55|284
1605594300000|2020-11-17 06:25:00|4391.21|4353.21|4396.91|4358.91|4398.78|4360.78|4391.15|4353.15|282
1605594600000|2020-11-17 06:30:00|4396.84|4358.84|4396.05|4358.05|4401|4363|4396.05|4358.05|284
1605594900000|2020-11-17 06:35:00|4395.82|4357.82|4399.36|4361.36|4399.38|4361.38|4393.45|4355.45|281
1605595200000|2020-11-17 06:40:00|4399.21|4361.21|4395.16|4357.16|4400.25|4362.25|4395.03|4357.03|282
1605595500000|2020-11-17 06:45:00|4395.56|4357.56|4395.51|4357.51|4397.07|4359.07|4392.61|4354.61|282
1605595800000|2020-11-17 06:50:00|4395.63|4357.63|4392.55|4354.55|4396.03|4358.03|4392.28|4354.28|273
1605596100000|2020-11-17 06:55:00|4392.61|4354.61|4386.22|4348.22|4392.65|4354.65|4386.22|4348.22|280
1605596400000|2020-11-17 07:00:00|4386.13|4348.13|4395.28|4357.28|4395.32|4357.32|4383.98|4345.98|282
1605596700000|2020-11-17 07:05:00|4395.27|4357.27|4404.79|4366.79|4404.98|4366.98|4395.13|4357.13|281
1605597000000|2020-11-17 07:10:00|4404.81|4366.81|4400.35|4362.35|4406.33|4368.33|4400.35|4362.35|286
1605597300000|2020-11-17 07:15:00|4400.33|4362.33|4403.13|4365.13|4404.57|4366.57|4399.92|4361.92|286
1605597600000|2020-11-17 07:20:00|4403.12|4365.12|4405.57|4367.57|4406.99|4368.99|4401.66|4363.66|277
1605597900000|2020-11-17 07:25:00|4405.51|4367.51|4405.8|4367.8|4407.51|4369.51|4403.95|4365.95|276
1605598200000|2020-11-17 07:30:00|4405.84|4367.84|4411.77|4373.77|4411.86|4373.86|4405.29|4367.29|288
1605598500000|2020-11-17 07:35:00|4411.98|4373.98|4399.79|4361.79|4412.26|4374.26|4399.75|4361.75|283
1605598800000|2020-11-17 07:40:00|4399.84|4361.84|4397.79|4359.79|4400.57|4362.57|4397.6|4359.6|274
1605599100000|2020-11-17 07:45:00|4397.88|4359.88|4399.5|4361.5|4404.19|4366.19|4397.83|4359.83|280
1605599400000|2020-11-17 07:50:00|4399.55|4361.55|4407.43|4369.43|4407.45|4369.45|4399.14|4361.14|276
1605599700000|2020-11-17 07:55:00|4407.5|4369.5|4404.04|4366.04|4409.15|4371.15|4402.9|4364.9|277
1605600000000|2020-11-17 08:00:00|4403.95|4365.95|4406.83|4368.83|4408.66|4370.66|4402.32|4364.32|292
1605600300000|2020-11-17 08:05:00|4406.59|4368.59|4403.06|4365.06|4406.61|4368.61|4402.66|4364.66|287
1605600600000|2020-11-17 08:10:00|4402.97|4364.97|4394.4|4356.4|4403.08|4365.08|4394.4|4356.4|287
1605600900000|2020-11-17 08:15:00|4394.48|4356.48|4389.64|4351.64|4394.55|4356.55|4388.2|4350.2|275
1605601200000|2020-11-17 08:20:00|4389.59|4351.59|4393.73|4355.73|4394.18|4356.18|4387.46|4349.46|278
1605601500000|2020-11-17 08:25:00|4393.63|4355.63|4395.92|4357.92|4396.61|4358.61|4392.82|4354.82|267
1605601800000|2020-11-17 08:30:00|4395.9|4357.9|4402.12|4364.12|4402.23|4364.23|4395.77|4357.77|270
1605602100000|2020-11-17 08:35:00|4402.15|4364.15|4397.81|4359.81|4402.8|4364.8|4397.77|4359.77|270
1605602400000|2020-11-17 08:40:00|4397.62|4359.62|4392.59|4354.59|4397.82|4359.82|4392.29|4354.29|268
1605602700000|2020-11-17 08:45:00|4392.53|4354.53|4395.37|4357.37|4396.54|4358.54|4391.72|4353.72|270
1605603000000|2020-11-17 08:50:00|4395.57|4357.57|4392.36|4354.36|4396.48|4358.48|4392.2|4354.2|265
1605603300000|2020-11-17 08:55:00|4392.34|4354.34|4388.46|4350.46|4394.69|4356.69|4388.19|4350.19|273
1605603600000|2020-11-17 09:00:00|4388.32|4350.32|4400.31|4362.31|4400.35|4362.35|4387.47|4349.47|276
1605603900000|2020-11-17 09:05:00|4400.33|4362.33|4400.76|4362.76|4402.03|4364.03|4400.08|4362.08|270
1605604200000|2020-11-17 09:10:00|4400.7|4362.7|4395.45|4357.45|4400.7|4362.7|4395.45|4357.45|272
1605604500000|2020-11-17 09:15:00|4395.38|4357.38|4396.11|4358.11|4396.56|4358.56|4391.5|4353.5|278
1605604800000|2020-11-17 09:20:00|4396.14|4358.14|4387.74|4349.74|4397.31|4359.31|4387.25|4349.25|290
1605605100000|2020-11-17 09:25:00|4387.48|4349.48|4379.57|4341.57|4387.48|4349.48|4379.49|4341.49|281
1605605400000|2020-11-17 09:30:00|4379.46|4341.46|4376.4|4338.4|4379.82|4341.82|4372.93|4334.93|295
1605605700000|2020-11-17 09:35:00|4376.41|4338.41|4371.04|4333.04|4379.33|4341.33|4370.35|4332.35|287
1605606000000|2020-11-17 09:40:00|4370.93|4332.93|4363.74|4325.74|4370.94|4332.94|4358.49|4320.49|287
1605606300000|2020-11-17 09:45:00|4363.65|4325.65|4361.96|4323.96|4363.65|4325.65|4355.64|4317.64|288
1605606600000|2020-11-17 09:50:00|4362.04|4324.04|4360.13|4322.13|4362.06|4324.06|4356.99|4318.99|278
1605606900000|2020-11-17 09:55:00|4360.12|4322.12|4363.87|4325.87|4363.88|4325.88|4352.27|4314.27|285
1605607200000|2020-11-17 10:00:00|4363.85|4325.85|4365.18|4327.18|4367.11|4329.11|4361.12|4323.12|277
1605607500000|2020-11-17 10:05:00|4365.16|4327.16|4368.48|4330.48|4370.01|4332.01|4365.16|4327.16|274
1605607800000|2020-11-17 10:10:00|4368.67|4330.67|4369.63|4331.63|4371.63|4333.63|4368.67|4330.67|278
1605608100000|2020-11-17 10:15:00|4369.64|4331.64|4372.99|4334.99|4374.6|4336.6|4369.6|4331.6|269
1605608400000|2020-11-17 10:20:00|4372.94|4334.94|4377.56|4339.56|4377.57|4339.57|4372.88|4334.88|262
1605608700000|2020-11-17 10:25:00|4377.54|4339.54|4384.06|4346.06|4385.07|4347.07|4377.54|4339.54|277
1605609000000|2020-11-17 10:30:00|4384.04|4346.04|4383.7|4345.7|4384.49|4346.49|4381.5|4343.5|274
1605609300000|2020-11-17 10:35:00|4383.71|4345.71|4379.48|4341.48|4383.71|4345.71|4376.93|4338.93|281
1605609600000|2020-11-17 10:40:00|4379.47|4341.47|4383.82|4345.82|4385.13|4347.13|4379.47|4341.47|271
1605609900000|2020-11-17 10:45:00|4383.87|4345.87|4394.07|4356.07|4394.08|4356.08|4383.79|4345.79|284
1605610200000|2020-11-17 10:50:00|4394.08|4356.08|4395.66|4357.66|4396.84|4358.84|4393.79|4355.79|285
1605610500000|2020-11-17 10:55:00|4395.68|4357.68|4397.06|4359.06|4397.31|4359.31|4391.12|4353.12|280
1605610800000|2020-11-17 11:00:00|4396.97|4358.97|4387.08|4349.08|4397.1|4359.1|4385.5|4347.5|283
1605611100000|2020-11-17 11:05:00|4387.13|4349.13|4390.71|4352.71|4390.81|4352.81|4386.65|4348.65|276
1605611400000|2020-11-17 11:10:00|4390.66|4352.66|4395.13|4357.13|4395.71|4357.71|4390.55|4352.55|276
1605611700000|2020-11-17 11:15:00|4395.2|4357.2|4402.57|4364.57|4402.81|4364.81|4394.69|4356.69|270
1605612000000|2020-11-17 11:20:00|4402.95|4364.95|4416.83|4378.83|4417.43|4379.43|4402.08|4364.08|291
1605612300000|2020-11-17 11:25:00|4416.75|4378.75|4414.46|4376.46|4419.41|4381.41|4409.8|4371.8|291
1605612600000|2020-11-17 11:30:00|4414.51|4376.51|4422.82|4384.82|4422.94|4384.94|4414.51|4376.51|286
1605612900000|2020-11-17 11:35:00|4422.7|4384.7|4419.15|4381.15|4425.55|4387.55|4419.15|4381.15|293
1605613200000|2020-11-17 11:40:00|4419.18|4381.18|4412.12|4374.12|4419.5|4381.5|4405.85|4367.85|286
1605613500000|2020-11-17 11:45:00|4412.22|4374.22|4420.78|4382.78|4422.48|4384.48|4412.17|4374.17|284
1605613800000|2020-11-17 11:50:00|4420.61|4382.61|4416.46|4378.46|4420.61|4382.61|4411.79|4373.79|289
1605614100000|2020-11-17 11:55:00|4416.43|4378.43|4421.8|4383.8|4422.72|4384.72|4416.43|4378.43|288
1605614400000|2020-11-17 12:00:00|4421.87|4383.87|4426.23|4388.23|4434.55|4396.55|4421.87|4383.87|290
1605614700000|2020-11-17 12:05:00|4426.41|4388.41|4413.85|4375.85|4427.67|4389.67|4409.03|4371.03|291
1605615000000|2020-11-17 12:10:00|4413.82|4375.82|4418.63|4380.63|4419.71|4381.71|4413.34|4375.34|290
1605615300000|2020-11-17 12:15:00|4418.58|4380.58|4415.26|4377.26|4421.49|4383.49|4412.76|4374.76|285
1605615600000|2020-11-17 12:20:00|4415.33|4377.33|4415.17|4377.17|4415.5|4377.5|4408.05|4370.05|285
1605615900000|2020-11-17 12:25:00|4415.22|4377.22|4421.23|4383.23|4422.58|4384.58|4414.74|4376.74|288
1605616200000|2020-11-17 12:30:00|4421.13|4383.13|4422.51|4384.51|4426.33|4388.33|4419.96|4381.96|285
1605616500000|2020-11-17 12:35:00|4422.59|4384.59|4442.54|4404.54|4442.54|4404.54|4422.56|4384.56|283
1605616800000|2020-11-17 12:40:00|4442.72|4404.72|4452.23|4414.23|4452.23|4414.23|4436.75|4398.75|290
1605617100000|2020-11-17 12:45:00|4452.44|4414.44|4446.34|4408.34|4454.89|4416.89|4439.52|4401.52|295
1605617400000|2020-11-17 12:50:00|4446.11|4408.11|4456.26|4418.26|4457.02|4419.02|4446.11|4408.11|288
1605617700000|2020-11-17 12:55:00|4456.4|4418.4|4459.47|4421.47|4462.62|4424.62|4454.69|4416.69|290
1605618000000|2020-11-17 13:00:00|4459.44|4421.44|4448.31|4410.31|4461.68|4423.68|4443.8|4405.8|287
1605618300000|2020-11-17 13:05:00|4448.41|4410.41|4451.13|4413.13|4457.09|4419.09|4448.35|4410.35|285
1605618600000|2020-11-17 13:10:00|4451.15|4413.15|4453.52|4415.52|4456.06|4418.06|4449.48|4411.48|289
1605618900000|2020-11-17 13:15:00|4453.49|4415.49|4428.98|4390.98|4454.14|4416.14|4426.88|4388.88|284
1605619200000|2020-11-17 13:20:00|4429.19|4391.19|4441.59|4403.59|4441.59|4403.59|4428.93|4390.93|290
1605619500000|2020-11-17 13:25:00|4441.91|4403.91|4440.06|4402.06|4443.29|4405.29|4437.21|4399.21|283
1605619800000|2020-11-17 13:30:00|4440.21|4402.21|4431.57|4393.57|4444.48|4406.48|4431.48|4393.48|279
1605620100000|2020-11-17 13:35:00|4431.4|4393.4|4414.15|4376.15|4431.4|4393.4|4412.74|4374.74|287
1605620400000|2020-11-17 13:40:00|4414.68|4376.68|4425.85|4387.85|4425.85|4387.85|4412.93|4374.93|291
1605620700000|2020-11-17 13:45:00|4425.86|4387.86|4424.82|4386.82|4428.76|4390.76|4424.8|4386.8|282
1605621000000|2020-11-17 13:50:00|4424.84|4386.84|4416.97|4378.97|4429.19|4391.19|4416.91|4378.91|287
1605621300000|2020-11-17 13:55:00|4417.07|4379.07|4409.03|4371.03|4417.2|4379.2|4409|4371|290
1605621600000|2020-11-17 14:00:00|4408.92|4370.92|4412.56|4374.56|4416.39|4378.39|4404.03|4366.03|290
1605621900000|2020-11-17 14:05:00|4412.9|4374.9|4419.36|4381.36|4419.58|4381.58|4412.85|4374.85|282
1605622200000|2020-11-17 14:10:00|4419.6|4381.6|4424.48|4386.48|4426.87|4388.87|4419.42|4381.42|295
1605622500000|2020-11-17 14:15:00|4424.27|4386.27|4436.75|4398.75|4436.75|4398.75|4424.15|4386.15|289
1605622800000|2020-11-17 14:20:00|4436.63|4398.63|4437.06|4399.06|4440.09|4402.09|4435.91|4397.91|286
1605623100000|2020-11-17 14:25:00|4437.07|4399.07|4436.33|4398.33|4442.91|4404.91|4436.33|4398.33|285
1605623400000|2020-11-17 14:30:00|4436.29|4398.29|4432.47|4394.47|4440.35|4402.35|4430.81|4392.81|286
1605623700000|2020-11-17 14:35:00|4432.48|4394.48|4438.63|4400.63|4438.63|4400.63|4429.33|4391.33|286
1605624000000|2020-11-17 14:40:00|4438.64|4400.64|4452.03|4414.03|4452.03|4414.03|4438.64|4400.64|294
1605624300000|2020-11-17 14:45:00|4451.82|4413.82|4458.76|4420.76|4459.17|4421.17|4446.09|4408.09|293
1605624600000|2020-11-17 14:50:00|4458.62|4420.62|4457.31|4419.31|4458.64|4420.64|4453.77|4415.77|285
1605624900000|2020-11-17 14:55:00|4457.33|4419.33|4454.07|4416.07|4459.86|4421.86|4453.03|4415.03|286
1605625200000|2020-11-17 15:00:00|4453.93|4415.93|4456.12|4418.12|4458.83|4420.83|4452.89|4414.89|292
1605625500000|2020-11-17 15:05:00|4456.2|4418.2|4440.52|4402.52|4461.24|4423.24|4440.52|4402.52|288
1605625800000|2020-11-17 15:10:00|4440.5|4402.5|4444.42|4406.42|4446.32|4408.32|4436.64|4398.64|288
1605626100000|2020-11-17 15:15:00|4444.35|4406.35|4430.26|4392.26|4444.54|4406.54|4430.24|4392.24|295
1605626400000|2020-11-17 15:20:00|4430.45|4392.45|4437.77|4399.77|4438.82|4400.82|4421.3|4383.3|295
1605626700000|2020-11-17 15:25:00|4437.87|4399.87|4442.19|4404.19|4448.81|4410.81|4437.63|4399.63|292
1605627000000|2020-11-17 15:30:00|4442.09|4404.09|4441.27|4403.27|4448.73|4410.73|4437.51|4399.51|291
1605627300000|2020-11-17 15:35:00|4441.34|4403.34|4442.02|4404.02|4442.87|4404.87|4434.8|4396.8|288
1605627600000|2020-11-17 15:40:00|4441.89|4403.89|4442.68|4404.68|4445.05|4407.05|4440.25|4402.25|293
1605627900000|2020-11-17 15:45:00|4442.61|4404.61|4450.89|4412.89|4450.89|4412.89|4442.07|4404.07|288
1605628200000|2020-11-17 15:50:00|4451.01|4413.01|4472.05|4434.05|4472.05|4434.05|4449.01|4411.01|293
1605628500000|2020-11-17 15:55:00|4471.97|4433.97|4468.76|4430.76|4472.62|4434.62|4458.03|4420.03|293
1605628800000|2020-11-17 16:00:00|4468.96|4430.96|4472.5|4434.5|4482.6|4444.6|4468.83|4430.83|292
1605629100000|2020-11-17 16:05:00|4472.4|4434.4|4461.88|4423.88|4473.34|4435.34|4456.33|4418.33|293
1605629400000|2020-11-17 16:10:00|4461.96|4423.96|4475.78|4437.78|4476.6|4438.6|4460.85|4422.85|291
1605629700000|2020-11-17 16:15:00|4476.83|4438.83|4477.31|4439.31|4485.93|4447.93|4476.83|4438.83|293
1605630000000|2020-11-17 16:20:00|4476.95|4438.95|4477.99|4439.99|4482.3|4444.3|4475.77|4437.77|289
1605630300000|2020-11-17 16:25:00|4478.09|4440.09|4496.06|4458.06|4496.06|4458.06|4478.09|4440.09|294
1605630600000|2020-11-17 16:30:00|4496.16|4458.16|4489.57|4451.57|4498.1|4460.1|4488.97|4450.97|294
1605630900000|2020-11-17 16:35:00|4489.9|4451.9|4508.67|4470.67|4508.67|4470.67|4489.51|4451.51|295
1605631200000|2020-11-17 16:40:00|4508.62|4470.62|4520.43|4482.43|4521.46|4483.46|4506.69|4468.69|294
1605631500000|2020-11-17 16:45:00|4520.42|4482.42|4531.1|4493.1|4532.13|4494.13|4519.96|4481.96|292
1605631800000|2020-11-17 16:50:00|4531.45|4493.45|4523.99|4485.99|4534.56|4496.56|4518.18|4480.18|292
1605632100000|2020-11-17 16:55:00|4524.19|4486.19|4527.27|4489.27|4539.17|4501.17|4524.19|4486.19|295
1605632400000|2020-11-17 17:00:00|4526.57|4488.57|4498.11|4460.11|4538.37|4500.37|4496.7|4458.7|296
1605632700000|2020-11-17 17:05:00|4498.12|4460.12|4492.38|4454.38|4500.46|4462.46|4479.56|4441.56|297
1605633000000|2020-11-17 17:10:00|4492.23|4454.23|4484.59|4446.59|4494.82|4456.82|4482.51|4444.51|295
1605633300000|2020-11-17 17:15:00|4484.57|4446.57|4502.33|4464.33|4502.39|4464.39|4484.57|4446.57|289
1605633600000|2020-11-17 17:20:00|4502.51|4464.51|4511.53|4473.53|4511.59|4473.59|4500.8|4462.8|289
1605633900000|2020-11-17 17:25:00|4511.64|4473.64|4527.08|4489.08|4527.66|4489.66|4511.44|4473.44|294
1605634200000|2020-11-17 17:30:00|4527.04|4489.04|4528.31|4490.31|4534.46|4496.46|4525.15|4487.15|293
1605634500000|2020-11-17 17:35:00|4528.16|4490.16|4525.38|4487.38|4530.65|4492.65|4520.27|4482.27|295
1605634800000|2020-11-17 17:40:00|4525.23|4487.23|4539.76|4501.76|4540.5|4502.5|4523.9|4485.9|292
1605635100000|2020-11-17 17:45:00|4539.72|4501.72|4538.58|4500.58|4541.23|4503.23|4530.22|4492.22|299
1605635400000|2020-11-17 17:50:00|4538.49|4500.49|4530.47|4492.47|4541.03|4503.03|4530.3|4492.3|297
1605635700000|2020-11-17 17:55:00|4530.51|4492.51|4527.36|4489.36|4534.46|4496.46|4526.79|4488.79|293
1605636000000|2020-11-17 18:00:00|4527.23|4489.23|4521.41|4483.41|4529.68|4491.68|4518.11|4480.11|297
1605636300000|2020-11-17 18:05:00|4521.44|4483.44|4520.58|4482.58|4528.95|4490.95|4520.34|4482.34|293
1605636600000|2020-11-17 18:10:00|4520.66|4482.66|4517.92|4479.92|4521.81|4483.81|4507|4469|297
1605636900000|2020-11-17 18:15:00|4517.93|4479.93|4529.22|4491.22|4531.21|4493.21|4517.92|4479.92|294
1605637200000|2020-11-17 18:20:00|4529.2|4491.2|4526.66|4488.66|4531.82|4493.82|4523|4485|291
1605637500000|2020-11-17 18:25:00|4526.4|4488.4|4518.7|4480.7|4527.5|4489.5|4518|4480|291
1605637800000|2020-11-17 18:30:00|4518.57|4480.57|4530.96|4492.96|4530.96|4492.96|4517.2|4479.2|293
1605638100000|2020-11-17 18:35:00|4530.87|4492.87|4531.14|4493.14|4537|4499|4530.77|4492.77|296
1605638400000|2020-11-17 18:40:00|4530.7|4492.7|4524.27|4486.27|4530.7|4492.7|4521.63|4483.63|293
1605638700000|2020-11-17 18:45:00|4524.28|4486.28|4516.68|4478.68|4528.83|4490.83|4516.68|4478.68|287
1605639000000|2020-11-17 18:50:00|4516.86|4478.86|4519.57|4481.57|4522.81|4484.81|4510.81|4472.81|294
1605639300000|2020-11-17 18:55:00|4519.62|4481.62|4515.82|4477.82|4519.73|4481.73|4508.41|4470.41|296
1605639600000|2020-11-17 19:00:00|4515.66|4477.66|4503.96|4465.96|4520.95|4482.95|4499.92|4461.92|292
1605639900000|2020-11-17 19:05:00|4504.2|4466.2|4511.12|4473.12|4515.58|4477.58|4502.06|4464.06|287
1605640200000|2020-11-17 19:10:00|4510.86|4472.86|4523.49|4485.49|4523.63|4485.63|4510.6|4472.6|293
1605640500000|2020-11-17 19:15:00|4523.41|4485.41|4534.26|4496.26|4537.71|4499.71|4523.27|4485.27|296
1605640800000|2020-11-17 19:20:00|4534.27|4496.27|4542.46|4504.46|4542.81|4504.81|4533.88|4495.88|292
1605641100000|2020-11-17 19:25:00|4542.38|4504.38|4540.57|4502.57|4543.1|4505.1|4539.26|4501.26|290
1605641400000|2020-11-17 19:30:00|4540.84|4502.84|4537.4|4499.4|4548.07|4510.07|4537.4|4499.4|288
1605641700000|2020-11-17 19:35:00|4537.47|4499.47|4540.98|4502.98|4543.28|4505.28|4534.48|4496.48|293
1605642000000|2020-11-17 19:40:00|4540.92|4502.92|4541.64|4503.64|4542.8|4504.8|4534.41|4496.41|289
1605642300000|2020-11-17 19:45:00|4541.66|4503.66|4551.2|4513.2|4552.32|4514.32|4541.58|4503.58|288
1605642600000|2020-11-17 19:50:00|4551.43|4513.43|4542.84|4504.84|4551.83|4513.83|4542.41|4504.41|291
1605642900000|2020-11-17 19:55:00|4542.88|4504.88|4541.01|4503.01|4543.44|4505.44|4539.43|4501.43|285
1605643200000|2020-11-17 20:00:00|4541.13|4503.13|4535.29|4497.29|4546.91|4508.91|4535.12|4497.12|287
1605643500000|2020-11-17 20:05:00|4535.31|4497.31|4538.7|4500.7|4540.46|4502.46|4534.49|4496.49|283
1605643800000|2020-11-17 20:10:00|4538.49|4500.49|4545.71|4507.71|4546.79|4508.79|4536.68|4498.68|287
1605644100000|2020-11-17 20:15:00|4545.63|4507.63|4547.03|4509.03|4549.34|4511.34|4545.26|4507.26|291
1605644400000|2020-11-17 20:20:00|4547|4509|4542|4504|4547.93|4509.93|4541.71|4503.71|289
1605644700000|2020-11-17 20:25:00|4541.94|4503.94|4533.09|4495.09|4542.68|4504.68|4532.98|4494.98|286
1605645000000|2020-11-17 20:30:00|4533.04|4495.04|4534.59|4496.59|4536.34|4498.34|4531.73|4493.73|278
1605645300000|2020-11-17 20:35:00|4534.67|4496.67|4544|4506|4545.12|4507.12|4532.72|4494.72|284
1605645600000|2020-11-17 20:40:00|4544.04|4506.04|4542.28|4504.28|4546.15|4508.15|4537.22|4499.22|291
1605645900000|2020-11-17 20:45:00|4542.09|4504.09|4529.07|4491.07|4542.09|4504.09|4526.21|4488.21|292
1605646200000|2020-11-17 20:50:00|4528.94|4490.94|4538.63|4500.63|4539.14|4501.14|4528.47|4490.47|285
1605646500000|2020-11-17 20:55:00|4538.8|4500.8|4533.49|4495.49|4539.22|4501.22|4532.61|4494.61|291
1605646800000|2020-11-17 21:00:00|4533.48|4495.48|4522.63|4484.63|4538.31|4500.31|4522.63|4484.63|293
1605647100000|2020-11-17 21:05:00|4522.73|4484.73|4527.27|4489.27|4529.6|4491.6|4522.69|4484.69|281
1605647400000|2020-11-17 21:10:00|4527.13|4489.13|4505.3|4467.3|4527.28|4489.28|4504.04|4466.04|286
1605647700000|2020-11-17 21:15:00|4505.45|4467.45|4515.77|4477.77|4518.32|4480.32|4502.74|4464.74|289
1605648000000|2020-11-17 21:20:00|4515.84|4477.84|4518.43|4480.43|4521.29|4483.29|4515.45|4477.45|284
1605648300000|2020-11-17 21:25:00|4518.49|4480.49|4505.36|4467.36|4518.49|4480.49|4504.08|4466.08|290
1605648600000|2020-11-17 21:30:00|4505.44|4467.44|4512.71|4474.71|4515.14|4477.14|4505.41|4467.41|294
1605648900000|2020-11-17 21:35:00|4512.5|4474.5|4509.95|4471.95|4512.5|4474.5|4505.79|4467.79|290
1605649200000|2020-11-17 21:40:00|4509.96|4471.96|4500.44|4462.44|4511.5|4473.5|4500.11|4462.11|280
1605649500000|2020-11-17 21:45:00|4500.53|4462.53|4507.51|4469.51|4510.33|4472.33|4500.53|4462.53|287
1605649800000|2020-11-17 21:50:00|4507.59|4469.59|4508.54|4470.54|4510.15|4472.15|4507.4|4469.4|287
1605650100000|2020-11-17 21:55:00|4508.66|4470.66|4515.81|4477.81|4519.12|4481.12|4508.66|4470.66|292
1605650400000|2020-11-17 22:00:00|4516.14|4478.14|4509.92|4471.92|4518.24|4480.24|4509.92|4471.92|284
1605650700000|2020-11-17 22:05:00|4509.66|4471.66|4495.49|4457.49|4509.66|4471.66|4495.3|4457.3|282
1605651000000|2020-11-17 22:10:00|4495.55|4457.55|4487.46|4449.46|4495.55|4457.55|4481.94|4443.94|288
1605651300000|2020-11-17 22:15:00|4487.63|4449.63|4488.58|4450.58|4496.34|4458.34|4487.63|4449.63|291
1605651600000|2020-11-17 22:20:00|4488.44|4450.44|4493.69|4455.69|4496.13|4458.13|4486.5|4448.5|285
1605651900000|2020-11-17 22:25:00|4493.85|4455.85|4503.28|4465.28|4503.47|4465.47|4493.49|4455.49|286
1605652200000|2020-11-17 22:30:00|4503.47|4465.47|4510.13|4472.13|4512.03|4474.03|4501.47|4463.47|291
1605652500000|2020-11-17 22:35:00|4509.83|4471.83|4520.12|4482.12|4520.12|4482.12|4509.09|4471.09|291
1605652800000|2020-11-17 22:40:00|4520.08|4482.08|4526.46|4488.46|4526.59|4488.59|4519.69|4481.69|281
1605653100000|2020-11-17 22:45:00|4526.63|4488.63|4523.77|4485.77|4532.5|4494.5|4522.87|4484.87|289
1605653400000|2020-11-17 22:50:00|4523.89|4485.89|4530.31|4492.31|4533.04|4495.04|4523.83|4485.83|292
1605653700000|2020-11-17 22:55:00|4530.36|4492.36|4530.23|4492.23|4530.43|4492.43|4524.38|4486.38|287
1605654000000|2020-11-17 23:00:00|4530.16|4492.16|4529.05|4491.05|4531.42|4493.42|4528.44|4490.44|285
1605654300000|2020-11-17 23:05:00|4528.85|4490.85|4540.9|4502.9|4541.13|4503.13|4528.85|4490.85|286
1605654600000|2020-11-17 23:10:00|4540.82|4502.82|4543.99|4505.99|4545.68|4507.68|4540.31|4502.31|275
1605654900000|2020-11-17 23:15:00|4543.88|4505.88|4539.03|4501.03|4544.05|4506.05|4537.54|4499.54|287
1605655200000|2020-11-17 23:20:00|4539.09|4501.09|4535.49|4497.49|4539.09|4501.09|4531.62|4493.62|282
1605655500000|2020-11-17 23:25:00|4535.42|4497.42|4537.09|4499.09|4537.28|4499.28|4533.03|4495.03|278
1605655800000|2020-11-17 23:30:00|4537.1|4499.1|4547.89|4509.89|4548.48|4510.48|4535.28|4497.28|282
1605656100000|2020-11-17 23:35:00|4547.75|4509.75|4545.15|4507.15|4547.75|4509.75|4542|4504|290
1605656400000|2020-11-17 23:40:00|4545.23|4507.23|4544.69|4506.69|4545.27|4507.27|4540.86|4502.86|278
1605656700000|2020-11-17 23:45:00|4544.67|4506.67|4541.66|4503.66|4544.72|4506.72|4538.87|4500.87|264
1605657000000|2020-11-17 23:50:00|4541.83|4503.83|4545.64|4507.64|4547.27|4509.27|4539.98|4501.98|272
1605657300000|2020-11-17 23:55:00|4545.6|4507.6|4546.91|4508.91|4547.25|4509.25|4541.78|4503.78|283
1605657600000|2020-11-18 00:00:00|4546.8|4508.8|4563.3|4525.3|4563.49|4525.49|4546.09|4508.09|290
1605657900000|2020-11-18 00:05:00|4563.16|4525.16|4574.28|4536.28|4574.82|4536.82|4560.93|4522.93|291
1605658200000|2020-11-18 00:10:00|4574.46|4536.46|4595.61|4557.61|4597.4|4559.4|4573.54|4535.54|295
1605658500000|2020-11-18 00:15:00|4595.4|4557.4|4595.54|4557.54|4597.52|4559.52|4586.16|4548.16|297
1605658800000|2020-11-18 00:20:00|4595.21|4557.21|4595.73|4557.73|4600.09|4562.09|4592.06|4554.06|294
1605659100000|2020-11-18 00:25:00|4595.8|4557.8|4586.48|4548.48|4599.65|4561.65|4583.27|4545.27|287
1605659400000|2020-11-18 00:30:00|4586.33|4548.33|4586.04|4548.04|4586.33|4548.33|4576.61|4538.61|294
1605659700000|2020-11-18 00:35:00|4585.71|4547.71|4554.96|4516.96|4585.71|4547.71|4551.38|4513.38|298
1605660000000|2020-11-18 00:40:00|4554.89|4516.89|4559.59|4521.59|4562.32|4524.32|4554.89|4516.89|290
1605660300000|2020-11-18 00:45:00|4559.57|4521.57|4568.72|4530.72|4568.72|4530.72|4557.95|4519.95|286
1605660600000|2020-11-18 00:50:00|4569.06|4531.06|4571.93|4533.93|4574.22|4536.22|4568.01|4530.01|289
1605660900000|2020-11-18 00:55:00|4571.87|4533.87|4574.12|4536.12|4576.84|4538.84|4570.25|4532.25|287
1605661200000|2020-11-18 01:00:00|4574.15|4536.15|4554.06|4516.06|4576.36|4538.36|4554.06|4516.06|291
1605661500000|2020-11-18 01:05:00|4553.74|4515.74|4556.15|4518.15|4557.66|4519.66|4549.98|4511.98|285
1605661800000|2020-11-18 01:10:00|4556.11|4518.11|4551.72|4513.72|4556.4|4518.4|4551.61|4513.61|290
1605662100000|2020-11-18 01:15:00|4551.67|4513.67|4560.32|4522.32|4561.72|4523.72|4546.82|4508.82|286
1605662400000|2020-11-18 01:20:00|4560.34|4522.34|4548.85|4510.85|4560.84|4522.84|4548.04|4510.04|289
1605662700000|2020-11-18 01:25:00|4548.9|4510.9|4558.88|4520.88|4559.07|4521.07|4547.71|4509.71|289
1605663000000|2020-11-18 01:30:00|4558.8|4520.8|4558.35|4520.35|4560.58|4522.58|4554.06|4516.06|286
1605663300000|2020-11-18 01:35:00|4558.43|4520.43|4562.47|4524.47|4563.68|4525.68|4557.84|4519.84|284
1605663600000|2020-11-18 01:40:00|4562.31|4524.31|4562.68|4524.68|4563.82|4525.82|4561.44|4523.44|287
1605663900000|2020-11-18 01:45:00|4562.6|4524.6|4567.72|4529.72|4568.31|4530.31|4561.69|4523.69|284
1605664200000|2020-11-18 01:50:00|4567.86|4529.86|4569.23|4531.23|4571.46|4533.46|4567.86|4529.86|287
1605664500000|2020-11-18 01:55:00|4569.11|4531.11|4573.98|4535.98|4574.18|4536.18|4566.89|4528.89|282
1605664800000|2020-11-18 02:00:00|4573.92|4535.92|4567.76|4529.76|4573.96|4535.96|4565.99|4527.99|276
1605665100000|2020-11-18 02:05:00|4567.59|4529.59|4555.26|4517.26|4567.9|4529.9|4551.46|4513.46|286
1605665400000|2020-11-18 02:10:00|4555.19|4517.19|4554.73|4516.73|4556.51|4518.51|4554.27|4516.27|279
1605665700000|2020-11-18 02:15:00|4554.54|4516.54|4559.33|4521.33|4563.34|4525.34|4554.11|4516.11|286
1605666000000|2020-11-18 02:20:00|4559.3|4521.3|4550.28|4512.28|4559.49|4521.49|4549.37|4511.37|288
1605666300000|2020-11-18 02:25:00|4550.29|4512.29|4546.77|4508.77|4552.07|4514.07|4545.27|4507.27|282
1605666600000|2020-11-18 02:30:00|4546.64|4508.64|4551.26|4513.26|4551.48|4513.48|4545.63|4507.63|281
1605666900000|2020-11-18 02:35:00|4551.19|4513.19|4556.79|4518.79|4557.11|4519.11|4551.16|4513.16|283
1605667200000|2020-11-18 02:40:00|4556.84|4518.84|4552.5|4514.5|4558.56|4520.56|4552.41|4514.41|275
1605667500000|2020-11-18 02:45:00|4552.54|4514.54|4544.09|4506.09|4552.6|4514.6|4543.77|4505.77|280
1605667800000|2020-11-18 02:50:00|4543.85|4505.85|4541.39|4503.39|4544|4506|4537.15|4499.15|286
1605668100000|2020-11-18 02:55:00|4541.43|4503.43|4547.2|4509.2|4547.2|4509.2|4539.31|4501.31|282
1605668400000|2020-11-18 03:00:00|4547.25|4509.25|4543.28|4505.28|4548.24|4510.24|4543.26|4505.26|284
1605668700000|2020-11-18 03:05:00|4543.36|4505.36|4540.8|4502.8|4545.56|4507.56|4540.8|4502.8|276
1605669000000|2020-11-18 03:10:00|4540.77|4502.77|4527.12|4489.12|4541.53|4503.53|4527.01|4489.01|279
1605669300000|2020-11-18 03:15:00|4527.13|4489.13|4529.61|4491.61|4531.17|4493.17|4516.74|4478.74|291
1605669600000|2020-11-18 03:20:00|4529.4|4491.4|4541.66|4503.66|4541.8|4503.8|4526.32|4488.32|283
1605669900000|2020-11-18 03:25:00|4541.73|4503.73|4543.98|4505.98|4544.12|4506.12|4539.45|4501.45|278
1605670200000|2020-11-18 03:30:00|4543.94|4505.94|4548.61|4510.61|4550.13|4512.13|4543.11|4505.11|283
1605670500000|2020-11-18 03:35:00|4548.7|4510.7|4553.71|4515.71|4554.32|4516.32|4548.63|4510.63|290
1605670800000|2020-11-18 03:40:00|4553.81|4515.81|4555.77|4517.77|4555.77|4517.77|4553.59|4515.59|285
1605671100000|2020-11-18 03:45:00|4555.81|4517.81|4562.67|4524.67|4564.7|4526.7|4554.19|4516.19|292
1605671400000|2020-11-18 03:50:00|4562.77|4524.77|4571.65|4533.65|4574.21|4536.21|4562.77|4524.77|290
1605671700000|2020-11-18 03:55:00|4571.73|4533.73|4588.15|4550.15|4590.59|4552.59|4571.47|4533.47|297
1605672000000|2020-11-18 04:00:00|4588.31|4550.31|4592.43|4554.43|4597.81|4559.81|4588.31|4550.31|296
1605672300000|2020-11-18 04:05:00|4592.3|4554.3|4596.61|4558.61|4600.07|4562.07|4591.34|4553.34|293
1605672600000|2020-11-18 04:10:00|4596.44|4558.44|4609.4|4571.4|4609.99|4571.99|4593.81|4555.81|292
1605672900000|2020-11-18 04:15:00|4608.74|4570.74|4641.6|4603.6|4641.6|4603.6|4608.51|4570.51|296
1605673200000|2020-11-18 04:20:00|4641.95|4603.95|4614.09|4576.09|4641.95|4603.95|4610.21|4572.21|295
1605673500000|2020-11-18 04:25:00|4614.19|4576.19|4621.47|4583.47|4624.65|4586.65|4612.38|4574.38|296
1605673800000|2020-11-18 04:30:00|4621.17|4583.17|4616.89|4578.89|4628.51|4590.51|4616.52|4578.52|292
1605674100000|2020-11-18 04:35:00|4617.1|4579.1|4619.29|4581.29|4622.12|4584.12|4612.8|4574.8|296
1605674400000|2020-11-18 04:40:00|4619.25|4581.25|4629.32|4591.32|4630.77|4592.77|4619.14|4581.14|293
1605674700000|2020-11-18 04:45:00|4627.71|4589.71|4628.65|4590.65|4631.26|4593.26|4621.89|4583.89|296
1605675000000|2020-11-18 04:50:00|4628.8|4590.8|4635.86|4597.86|4636.27|4598.27|4624.83|4586.83|296
1605675300000|2020-11-18 04:55:00|4635.44|4597.44|4634.57|4596.57|4638.89|4600.89|4630.04|4592.04|296
1605675600000|2020-11-18 05:00:00|4634.3|4596.3|4612.38|4574.38|4634.3|4596.3|4609.84|4571.84|298
1605675900000|2020-11-18 05:05:00|4612.12|4574.12|4622.42|4584.42|4625.78|4587.78|4609.08|4571.08|295
1605676200000|2020-11-18 05:10:00|4622.13|4584.13|4634.36|4596.36|4634.67|4596.67|4619.83|4581.83|294
1605676500000|2020-11-18 05:15:00|4634.42|4596.42|4622.56|4584.56|4634.8|4596.8|4622.34|4584.34|291
1605676800000|2020-11-18 05:20:00|4622.29|4584.29|4627.97|4589.97|4628.03|4590.03|4620.72|4582.72|291
1605677100000|2020-11-18 05:25:00|4627.87|4589.87|4622.23|4584.23|4628.25|4590.25|4621.49|4583.49|287
1605677400000|2020-11-18 05:30:00|4622.12|4584.12|4597.74|4559.74|4625.83|4587.83|4597.74|4559.74|293
1605677700000|2020-11-18 05:35:00|4597.94|4559.94|4518.76|4480.76|4599.52|4561.52|4518.76|4480.76|293
1605678000000|2020-11-18 05:40:00|4517.43|4479.43|4491.36|4453.36|4517.43|4479.43|4478.54|4440.54|293
1605678300000|2020-11-18 05:45:00|4491.25|4453.25|4390.63|4352.63|4491.33|4453.33|4390.63|4352.63|287
1605678600000|2020-11-18 05:50:00|4390.58|4352.58|4419.18|4381.18|4419.18|4381.18|4389.12|4351.12|296
1605678900000|2020-11-18 05:55:00|4419.81|4381.81|4434.71|4396.71|4434.73|4396.73|4417.66|4379.66|288
1605679200000|2020-11-18 06:00:00|4434.95|4396.95|4426.72|4388.72|4434.95|4396.95|4409.79|4371.79|295
1605679500000|2020-11-18 06:05:00|4427.8|4389.8|4467.83|4429.83|4470.04|4432.04|4426.83|4388.83|296
1605679800000|2020-11-18 06:10:00|4468|4430|4477.68|4439.68|4477.68|4439.68|4455.85|4417.85|293
1605680100000|2020-11-18 06:15:00|4477.8|4439.8|4483.89|4445.89|4483.89|4445.89|4474.83|4436.83|296
1605680400000|2020-11-18 06:20:00|4483.87|4445.87|4493.53|4455.53|4502.29|4464.29|4483.87|4445.87|294
1605680700000|2020-11-18 06:25:00|4493.22|4455.22|4476.44|4438.44|4493.22|4455.22|4473.52|4435.52|292
1605681000000|2020-11-18 06:30:00|4476.33|4438.33|4485.31|4447.31|4496.83|4458.83|4476.22|4438.22|297
1605681300000|2020-11-18 06:35:00|4485.43|4447.43|4495.12|4457.12|4497.2|4459.2|4483.45|4445.45|297
1605681600000|2020-11-18 06:40:00|4495|4457|4491.47|4453.47|4495.32|4457.32|4481.38|4443.38|295
1605681900000|2020-11-18 06:45:00|4491.35|4453.35|4476.23|4438.23|4498.91|4460.91|4476.23|4438.23|293
1605682200000|2020-11-18 06:50:00|4475.97|4437.97|4483.33|4445.33|4488.9|4450.9|4475.55|4437.55|290
1605682500000|2020-11-18 06:55:00|4483.12|4445.12|4475.95|4437.95|4483.12|4445.12|4470.95|4432.95|283
1605682800000|2020-11-18 07:00:00|4476.01|4438.01|4471.78|4433.78|4477.61|4439.61|4466.41|4428.41|286
1605683100000|2020-11-18 07:05:00|4471.75|4433.75|4459.14|4421.14|4471.86|4433.86|4459.02|4421.02|288
1605683400000|2020-11-18 07:10:00|4459.12|4421.12|4475.8|4437.8|4476.73|4438.73|4448.46|4410.46|288
1605683700000|2020-11-18 07:15:00|4475.85|4437.85|4486.8|4448.8|4487.27|4449.27|4475.36|4437.36|293
1605684000000|2020-11-18 07:20:00|4486.78|4448.78|4471.59|4433.59|4486.78|4448.78|4471.59|4433.59|295
1605684300000|2020-11-18 07:25:00|4471.53|4433.53|4462.15|4424.15|4472.64|4434.64|4461.28|4423.28|288
1605684600000|2020-11-18 07:30:00|4462.14|4424.14|4476.09|4438.09|4477.1|4439.1|4461.81|4423.81|283
1605684900000|2020-11-18 07:35:00|4476.25|4438.25|4473.68|4435.68|4479.89|4441.89|4472.92|4434.92|284
1605685200000|2020-11-18 07:40:00|4473.49|4435.49|4476.39|4438.39|4477.39|4439.39|4473.18|4435.18|293
1605685500000|2020-11-18 07:45:00|4476.76|4438.76|4497.91|4459.91|4497.91|4459.91|4476.49|4438.49|292
1605685800000|2020-11-18 07:50:00|4497.97|4459.97|4508.32|4470.32|4508.32|4470.32|4494.97|4456.97|290
1605686100000|2020-11-18 07:55:00|4508.4|4470.4|4521.01|4483.01|4522.26|4484.26|4508.06|4470.06|293
1605686400000|2020-11-18 08:00:00|4520.67|4482.67|4531.03|4493.03|4531.06|4493.06|4518.41|4480.41|296
1605686700000|2020-11-18 08:05:00|4531.34|4493.34|4539.46|4501.46|4540.72|4502.72|4527.94|4489.94|292
1605687000000|2020-11-18 08:10:00|4539.31|4501.31|4540.78|4502.78|4547.79|4509.79|4535.05|4497.05|292
1605687300000|2020-11-18 08:15:00|4540.8|4502.8|4543|4505|4548.4|4510.4|4539.27|4501.27|295
1605687600000|2020-11-18 08:20:00|4542.95|4504.95|4540.61|4502.61|4543.91|4505.91|4531.18|4493.18|298
1605687900000|2020-11-18 08:25:00|4540.54|4502.54|4532.08|4494.08|4540.78|4502.78|4531.28|4493.28|293
1605688200000|2020-11-18 08:30:00|4531.84|4493.84|4529.98|4491.98|4532.82|4494.82|4522.99|4484.99|290
1605688500000|2020-11-18 08:35:00|4530.05|4492.05|4527.94|4489.94|4533.77|4495.77|4525.1|4487.1|287
1605688800000|2020-11-18 08:40:00|4528.12|4490.12|4543.16|4505.16|4543.16|4505.16|4527.99|4489.99|296
1605689100000|2020-11-18 08:45:00|4543.21|4505.21|4534.01|4496.01|4543.23|4505.23|4531.29|4493.29|292
1605689400000|2020-11-18 08:50:00|4533.67|4495.67|4531.46|4493.46|4534.38|4496.38|4527.22|4489.22|292
1605689700000|2020-11-18 08:55:00|4531.49|4493.49|4534.48|4496.48|4534.48|4496.48|4528.2|4490.2|282
1605690000000|2020-11-18 09:00:00|4534.54|4496.54|4526.08|4488.08|4535.67|4497.67|4525.06|4487.06|292
1605690300000|2020-11-18 09:05:00|4526.04|4488.04|4511.92|4473.92|4527.2|4489.2|4511.92|4473.92|287
1605690600000|2020-11-18 09:10:00|4511.9|4473.9|4512.63|4474.63|4513.06|4475.06|4493.95|4455.95|296
1605690900000|2020-11-18 09:15:00|4512.59|4474.59|4509.49|4471.49|4515|4477|4509.04|4471.04|287
1605691200000|2020-11-18 09:20:00|4509.5|4471.5|4500.73|4462.73|4509.5|4471.5|4497.73|4459.73|290
1605691500000|2020-11-18 09:25:00|4500.84|4462.84|4485.52|4447.52|4503.47|4465.47|4485.35|4447.35|290
1605691800000|2020-11-18 09:30:00|4485.68|4447.68|4496.97|4458.97|4504.14|4466.14|4478.26|4440.26|298
1605692100000|2020-11-18 09:35:00|4496.95|4458.95|4477.83|4439.83|4498.16|4460.16|4477.83|4439.83|290
1605692400000|2020-11-18 09:40:00|4477.28|4439.28|4481.61|4443.61|4485.33|4447.33|4475.77|4437.77|293
1605692700000|2020-11-18 09:45:00|4481.6|4443.6|4495.8|4457.8|4496.07|4458.07|4474.28|4436.28|289
1605693000000|2020-11-18 09:50:00|4495.87|4457.87|4497.39|4459.39|4500.04|4462.04|4493.62|4455.62|295
1605693300000|2020-11-18 09:55:00|4497.29|4459.29|4507.72|4469.72|4510.46|4472.46|4496.93|4458.93|292
1605693600000|2020-11-18 10:00:00|4507.78|4469.78|4492.46|4454.46|4507.78|4469.78|4487.51|4449.51|290
1605693900000|2020-11-18 10:05:00|4492.42|4454.42|4496.91|4458.91|4497.6|4459.6|4492.38|4454.38|284
1605694200000|2020-11-18 10:10:00|4496.84|4458.84|4503.92|4465.92|4503.92|4465.92|4489.42|4451.42|288
1605694500000|2020-11-18 10:15:00|4503.77|4465.77|4508.67|4470.67|4509|4471|4497.71|4459.71|292
1605694800000|2020-11-18 10:20:00|4508.79|4470.79|4507.78|4469.78|4511.36|4473.36|4505.34|4467.34|288
1605695100000|2020-11-18 10:25:00|4507.72|4469.72|4529.62|4491.62|4530.65|4492.65|4507.72|4469.72|291
1605695400000|2020-11-18 10:30:00|4529.58|4491.58|4530.24|4492.24|4530.53|4492.53|4521.64|4483.64|293
1605695700000|2020-11-18 10:35:00|4530.4|4492.4|4531.01|4493.01|4533.51|4495.51|4529.47|4491.47|289
1605696000000|2020-11-18 10:40:00|4531.16|4493.16|4528.72|4490.72|4532.83|4494.83|4523.98|4485.98|285
1605696300000|2020-11-18 10:45:00|4528.73|4490.73|4524.91|4486.91|4529.19|4491.19|4523.72|4485.72|285
1605696600000|2020-11-18 10:50:00|4525.17|4487.17|4537.39|4499.39|4540.25|4502.25|4525.17|4487.17|289
1605696900000|2020-11-18 10:55:00|4537.43|4499.43|4549.23|4511.23|4549.26|4511.26|4535.41|4497.41|284
1605697200000|2020-11-18 11:00:00|4549.16|4511.16|4537.07|4499.07|4549.85|4511.85|4534.08|4496.08|292
1605697500000|2020-11-18 11:05:00|4537.18|4499.18|4528.68|4490.68|4540.12|4502.12|4527.85|4489.85|288
1605697800000|2020-11-18 11:10:00|4528.6|4490.6|4526.59|4488.59|4528.6|4490.6|4517.74|4479.74|291
1605698100000|2020-11-18 11:15:00|4526.65|4488.65|4515.28|4477.28|4526.7|4488.7|4513.56|4475.56|290
1605698400000|2020-11-18 11:20:00|4515.27|4477.27|4522.21|4484.21|4523.2|4485.2|4512.92|4474.92|294
1605698700000|2020-11-18 11:25:00|4522.38|4484.38|4518.12|4480.12|4526.8|4488.8|4517.57|4479.57|285
1605699000000|2020-11-18 11:30:00|4518.09|4480.09|4513.83|4475.83|4518.11|4480.11|4501.89|4463.89|289
1605699300000|2020-11-18 11:35:00|4513.99|4475.99|4513.17|4475.17|4515.6|4477.6|4506.49|4468.49|288
1605699600000|2020-11-18 11:40:00|4513.32|4475.32|4520.66|4482.66|4524.12|4486.12|4512.34|4474.34|276
1605699900000|2020-11-18 11:45:00|4520.61|4482.61|4531.22|4493.22|4534.78|4496.78|4519.6|4481.6|284
1605700200000|2020-11-18 11:50:00|4531.12|4493.12|4532.53|4494.53|4533.48|4495.48|4528.04|4490.04|279
1605700500000|2020-11-18 11:55:00|4532.54|4494.54|4537.75|4499.75|4537.75|4499.75|4531.62|4493.62|278
1605700800000|2020-11-18 12:00:00|4537.79|4499.79|4526.84|4488.84|4538.45|4500.45|4526.84|4488.84|293
1605701100000|2020-11-18 12:05:00|4527.03|4489.03|4529.12|4491.12|4531.74|4493.74|4524.82|4486.82|287
1605701400000|2020-11-18 12:10:00|4529.03|4491.03|4526.33|4488.33|4529.23|4491.23|4522.24|4484.24|284
1605701700000|2020-11-18 12:15:00|4526.16|4488.16|4534.83|4496.83|4536.85|4498.85|4522.18|4484.18|297
1605702000000|2020-11-18 12:20:00|4534.77|4496.77|4520.77|4482.77|4534.81|4496.81|4520.77|4482.77|291
1605702300000|2020-11-18 12:25:00|4520.66|4482.66|4525.5|4487.5|4525.5|4487.5|4516.84|4478.84|288
1605702600000|2020-11-18 12:30:00|4525.59|4487.59|4522.06|4484.06|4530.38|4492.38|4522.06|4484.06|280
1605702900000|2020-11-18 12:35:00|4521.59|4483.59|4523.2|4485.2|4523.25|4485.25|4511.99|4473.99|288
1605703200000|2020-11-18 12:40:00|4523.38|4485.38|4526.43|4488.43|4529.6|4491.6|4522.31|4484.31|284
1605703500000|2020-11-18 12:45:00|4526.37|4488.37|4521.95|4483.95|4531.06|4493.06|4521.86|4483.86|284
1605703800000|2020-11-18 12:50:00|4521.93|4483.93|4498.01|4460.01|4521.93|4483.93|4496.64|4458.64|293
1605704100000|2020-11-18 12:55:00|4498.19|4460.19|4494.52|4456.52|4504.2|4466.2|4494.19|4456.19|289
1605704400000|2020-11-18 13:00:00|4494.63|4456.63|4500.35|4462.35|4501.29|4463.29|4479.39|4441.39|293
1605704700000|2020-11-18 13:05:00|4500.31|4462.31|4504.46|4466.46|4504.55|4466.55|4497.82|4459.82|288
1605705000000|2020-11-18 13:10:00|4504.48|4466.48|4504.47|4466.47|4507.15|4469.15|4501.24|4463.24|284
1605705300000|2020-11-18 13:15:00|4504.46|4466.46|4512.97|4474.97|4512.97|4474.97|4503.88|4465.88|287
1605705600000|2020-11-18 13:20:00|4513.07|4475.07|4506.97|4468.97|4515.83|4477.83|4506.88|4468.88|292
1605705900000|2020-11-18 13:25:00|4506.66|4468.66|4490.29|4452.29|4506.77|4468.77|4490.29|4452.29|289
1605706200000|2020-11-18 13:30:00|4490.11|4452.11|4500|4462|4500|4462|4481.3|4443.3|290
1605706500000|2020-11-18 13:35:00|4500.12|4462.12|4503.14|4465.14|4504.01|4466.01|4495.66|4457.66|287
1605706800000|2020-11-18 13:40:00|4503.12|4465.12|4493.03|4455.03|4506.11|4468.11|4492.98|4454.98|288
1605707100000|2020-11-18 13:45:00|4493.12|4455.12|4466.36|4428.36|4493.77|4455.77|4463.46|4425.46|295
1605707400000|2020-11-18 13:50:00|4466.61|4428.61|4475.8|4437.8|4475.94|4437.94|4457.65|4419.65|291
1605707700000|2020-11-18 13:55:00|4475.61|4437.61|4467.18|4429.18|4475.91|4437.91|4460.43|4422.43|292
1605708000000|2020-11-18 14:00:00|4467.1|4429.1|4454.94|4416.94|4467.97|4429.97|4450.37|4412.37|288
1605708300000|2020-11-18 14:05:00|4454.89|4416.89|4469.86|4431.86|4469.86|4431.86|4454.18|4416.18|288
1605708600000|2020-11-18 14:10:00|4469.72|4431.72|4481|4443|4481.14|4443.14|4469.72|4431.72|295
1605708900000|2020-11-18 14:15:00|4481.19|4443.19|4470.11|4432.11|4481.28|4443.28|4469.38|4431.38|284
1605709200000|2020-11-18 14:20:00|4470.32|4432.32|4474.28|4436.28|4474.28|4436.28|4464.27|4426.27|286
1605709500000|2020-11-18 14:25:00|4474.24|4436.24|4457.22|4419.22|4475.1|4437.1|4455.95|4417.95|283
1605709800000|2020-11-18 14:30:00|4457.16|4419.16|4444.62|4406.62|4460.29|4422.29|4438.09|4400.09|288
1605710100000|2020-11-18 14:35:00|4444.67|4406.67|4446.76|4408.76|4446.76|4408.76|4436.92|4398.92|294
1605710400000|2020-11-18 14:40:00|4446.91|4408.91|4455.25|4417.25|4455.25|4417.25|4441.8|4403.8|292
1605710700000|2020-11-18 14:45:00|4455.35|4417.35|4457.65|4419.65|4463.97|4425.97|4455.3|4417.3|288
1605711000000|2020-11-18 14:50:00|4457.83|4419.83|4452.53|4414.53|4464.57|4426.57|4451.52|4413.52|283
1605711300000|2020-11-18 14:55:00|4452.76|4414.76|4425.89|4387.89|4453.76|4415.76|4425.89|4387.89|292
1605711600000|2020-11-18 15:00:00|4426.26|4388.26|4407.73|4369.73|4426.38|4388.38|4407.65|4369.65|298
1605711900000|2020-11-18 15:05:00|4407.63|4369.63|4400.83|4362.83|4408.62|4370.62|4394.59|4356.59|290
1605712200000|2020-11-18 15:10:00|4400.72|4362.72|4384.44|4346.44|4404.22|4366.22|4383.79|4345.79|290
1605712500000|2020-11-18 15:15:00|4383.72|4345.72|4373.65|4335.65|4388.12|4350.12|4370.27|4332.27|292
1605712800000|2020-11-18 15:20:00|4374.24|4336.24|4370.59|4332.59|4374.66|4336.66|4355.02|4317.02|294
1605713100000|2020-11-18 15:25:00|4370.52|4332.52|4417.33|4379.33|4418.8|4380.8|4367.32|4329.32|294
1605713400000|2020-11-18 15:30:00|4417.05|4379.05|4430.61|4392.61|4437.88|4399.88|4413.54|4375.54|295
1605713700000|2020-11-18 15:35:00|4430.67|4392.67|4441.3|4403.3|4441.82|4403.82|4430|4392|293
1605714000000|2020-11-18 15:40:00|4441.61|4403.61|4434.07|4396.07|4443|4405|4431.93|4393.93|290
1605714300000|2020-11-18 15:45:00|4434.16|4396.16|4449.05|4411.05|4451.69|4413.69|4433.98|4395.98|292
1605714600000|2020-11-18 15:50:00|4448.79|4410.79|4456.82|4418.82|4459.83|4421.83|4448.77|4410.77|296
1605714900000|2020-11-18 15:55:00|4456.75|4418.75|4460.18|4422.18|4461.63|4423.63|4453.78|4415.78|291
1605715200000|2020-11-18 16:00:00|4460.13|4422.13|4463.74|4425.74|4466.3|4428.3|4448.66|4410.66|290
1605715500000|2020-11-18 16:05:00|4463.59|4425.59|4466.28|4428.28|4469.04|4431.04|4458.17|4420.17|291
1605715800000|2020-11-18 16:10:00|4466.4|4428.4|4436.57|4398.57|4466.48|4428.48|4435.93|4397.93|292
1605716100000|2020-11-18 16:15:00|4436.78|4398.78|4426.83|4388.83|4450.8|4412.8|4425.11|4387.11|291
1605716400000|2020-11-18 16:20:00|4427.09|4389.09|4451.3|4413.3|4451.32|4413.32|4417.73|4379.73|292
1605716700000|2020-11-18 16:25:00|4451.14|4413.14|4466.29|4428.29|4466.58|4428.58|4443.81|4405.81|295
1605717000000|2020-11-18 16:30:00|4466.35|4428.35|4471.22|4433.22|4474.22|4436.22|4461.85|4423.85|287
1605717300000|2020-11-18 16:35:00|4471.29|4433.29|4478.58|4440.58|4480.92|4442.92|4471.29|4433.29|292
1605717600000|2020-11-18 16:40:00|4478.84|4440.84|4464.69|4426.69|4478.84|4440.84|4462.85|4424.85|287
1605717900000|2020-11-18 16:45:00|4464.65|4426.65|4462.8|4424.8|4468.59|4430.59|4459.63|4421.63|285
1605718200000|2020-11-18 16:50:00|4462.64|4424.64|4470.92|4432.92|4472.68|4434.68|4456.25|4418.25|293
1605718500000|2020-11-18 16:55:00|4470.83|4432.83|4459.2|4421.2|4470.83|4432.83|4457.05|4419.05|291
1605718800000|2020-11-18 17:00:00|4459.01|4421.01|4450.39|4412.39|4459.01|4421.01|4446.87|4408.87|293
1605719100000|2020-11-18 17:05:00|4450.57|4412.57|4471.21|4433.21|4473.54|4435.54|4446.97|4408.97|287
1605719400000|2020-11-18 17:10:00|4471.04|4433.04|4472.39|4434.39|4480.56|4442.56|4470.23|4432.23|290
1605719700000|2020-11-18 17:15:00|4472.58|4434.58|4464.72|4426.72|4477.01|4439.01|4464.72|4426.72|292
1605720000000|2020-11-18 17:20:00|4464.6|4426.6|4476.09|4438.09|4480.35|4442.35|4462.67|4424.67|286
1605720300000|2020-11-18 17:25:00|4476.13|4438.13|4458.86|4420.86|4476.13|4438.13|4456.61|4418.61|286
1605720600000|2020-11-18 17:30:00|4458.71|4420.71|4461.15|4423.15|4466.45|4428.45|4457.64|4419.64|286
1605720900000|2020-11-18 17:35:00|4461.31|4423.31|4464.52|4426.52|4472.63|4434.63|4460.91|4422.91|284
1605721200000|2020-11-18 17:40:00|4464.54|4426.54|4466.56|4428.56|4466.65|4428.65|4460.13|4422.13|275
1605721500000|2020-11-18 17:45:00|4466.66|4428.66|4467.72|4429.72|4477.99|4439.99|4464.57|4426.57|295
1605721800000|2020-11-18 17:50:00|4467.87|4429.87|4468.75|4430.75|4474.97|4436.97|4467.64|4429.64|285
1605722100000|2020-11-18 17:55:00|4468.85|4430.85|4475.39|4437.39|4480.82|4442.82|4468.85|4430.85|288
1605722400000|2020-11-18 18:00:00|4475.31|4437.31|4475|4437|4475.47|4437.47|4464.25|4426.25|292
1605722700000|2020-11-18 18:05:00|4475.22|4437.22|4468.38|4430.38|4478.87|4440.87|4468.38|4430.38|288
1605723000000|2020-11-18 18:10:00|4468.41|4430.41|4471.35|4433.35|4471.64|4433.64|4465.49|4427.49|285
1605723300000|2020-11-18 18:15:00|4471.43|4433.43|4463.96|4425.96|4474|4436|4463.68|4425.68|288
1605723600000|2020-11-18 18:20:00|4463.93|4425.93|4463.55|4425.55|4463.93|4425.93|4457.12|4419.12|286
1605723900000|2020-11-18 18:25:00|4463.49|4425.49|4457.76|4419.76|4471.6|4433.6|4456.98|4418.98|287
1605724200000|2020-11-18 18:30:00|4457.54|4419.54|4465.13|4427.13|4467.39|4429.39|4455.54|4417.54|288
1605724500000|2020-11-18 18:35:00|4465.2|4427.2|4463.89|4425.89|4466.31|4428.31|4462.69|4424.69|276
1605724800000|2020-11-18 18:40:00|4463.86|4425.86|4471.56|4433.56|4471.57|4433.57|4463.86|4425.86|280
1605725100000|2020-11-18 18:45:00|4471.57|4433.57|4465.16|4427.16|4472.9|4434.9|4465.16|4427.16|277
1605725400000|2020-11-18 18:50:00|4465.08|4427.08|4460.1|4422.1|4469.21|4431.21|4460.1|4422.1|280
1605725700000|2020-11-18 18:55:00|4460.01|4422.01|4450.94|4412.94|4462.01|4424.01|4449.03|4411.03|288
1605726000000|2020-11-18 19:00:00|4451.02|4413.02|4468.76|4430.76|4473.25|4435.25|4451.02|4413.02|292
1605726300000|2020-11-18 19:05:00|4468.72|4430.72|4466.09|4428.09|4468.73|4430.73|4465.22|4427.22|284
1605726600000|2020-11-18 19:10:00|4465.94|4427.94|4468.05|4430.05|4469.91|4431.91|4465.72|4427.72|286
1605726900000|2020-11-18 19:15:00|4468.01|4430.01|4461.45|4423.45|4468.01|4430.01|4448.4|4410.4|288
1605727200000|2020-11-18 19:20:00|4461.4|4423.4|4460.79|4422.79|4462.75|4424.75|4459.54|4421.54|289
1605727500000|2020-11-18 19:25:00|4460.04|4422.04|4440.48|4402.48|4460.04|4422.04|4435.56|4397.56|293
1605727800000|2020-11-18 19:30:00|4440.02|4402.02|4445.43|4407.43|4446.56|4408.56|4430.53|4392.53|289
1605728100000|2020-11-18 19:35:00|4445.29|4407.29|4444.08|4406.08|4448.64|4410.64|4440.07|4402.07|296
1605728400000|2020-11-18 19:40:00|4443.78|4405.78|4447.96|4409.96|4448.84|4410.84|4441.93|4403.93|285
1605728700000|2020-11-18 19:45:00|4447.94|4409.94|4436.96|4398.96|4448.17|4410.17|4436.91|4398.91|289
1605729000000|2020-11-18 19:50:00|4436.94|4398.94|4431.88|4393.88|4436.94|4398.94|4422.26|4384.26|290
1605729300000|2020-11-18 19:55:00|4431.93|4393.93|4442.2|4404.2|4446.3|4408.3|4431.87|4393.87|293
1605729600000|2020-11-18 20:00:00|4442.48|4404.48|4425.7|4387.7|4443.03|4405.03|4423.89|4385.89|294
1605729900000|2020-11-18 20:05:00|4425.79|4387.79|4438.58|4400.58|4439.65|4401.65|4425.52|4387.52|289
1605730200000|2020-11-18 20:10:00|4438.6|4400.6|4423.22|4385.22|4442.8|4404.8|4423.22|4385.22|286
1605730500000|2020-11-18 20:15:00|4423|4385|4439.84|4401.84|4447.76|4409.76|4421.39|4383.39|295
1605730800000|2020-11-18 20:20:00|4439.98|4401.98|4437.22|4399.22|4441.38|4403.38|4435.94|4397.94|292
1605731100000|2020-11-18 20:25:00|4436.87|4398.87|4423.07|4385.07|4436.87|4398.87|4423.07|4385.07|289
1605731400000|2020-11-18 20:30:00|4422.99|4384.99|4415.27|4377.27|4422.99|4384.99|4411.68|4373.68|294
1605731700000|2020-11-18 20:35:00|4415.34|4377.34|4415.23|4377.23|4424.81|4386.81|4414.8|4376.8|292
1605732000000|2020-11-18 20:40:00|4415.05|4377.05|4427.93|4389.93|4427.99|4389.99|4411.81|4373.81|293
1605732300000|2020-11-18 20:45:00|4427.88|4389.88|4431.72|4393.72|4436.04|4398.04|4424.62|4386.62|286
1605732600000|2020-11-18 20:50:00|4431.69|4393.69|4435.04|4397.04|4440.57|4402.57|4431.51|4393.51|286
1605732900000|2020-11-18 20:55:00|4435.03|4397.03|4437.26|4399.26|4440.14|4402.14|4434.9|4396.9|284
1605733200000|2020-11-18 21:00:00|4437.06|4399.06|4441.82|4403.82|4444.72|4406.72|4434.23|4396.23|287
1605733500000|2020-11-18 21:05:00|4441.75|4403.75|4447.36|4409.36|4448.79|4410.79|4435.68|4397.68|286
1605733800000|2020-11-18 21:10:00|4446.71|4408.71|4442.25|4404.25|4446.72|4408.72|4438.93|4400.93|289
1605734100000|2020-11-18 21:15:00|4442.24|4404.24|4446.5|4408.5|4446.5|4408.5|4441.16|4403.16|278
1605734400000|2020-11-18 21:20:00|4446.52|4408.52|4450.97|4412.97|4451.69|4413.69|4442.27|4404.27|276
1605734700000|2020-11-18 21:25:00|4450.99|4412.99|4449.3|4411.3|4452.08|4414.08|4447.2|4409.2|289
1605735000000|2020-11-18 21:30:00|4449.19|4411.19|4442.72|4404.72|4449.21|4411.21|4431.66|4393.66|286
1605735300000|2020-11-18 21:35:00|4443.17|4405.17|4455.82|4417.82|4455.82|4417.82|4442.22|4404.22|289
1605735600000|2020-11-18 21:40:00|4455.75|4417.75|4460.8|4422.8|4460.8|4422.8|4454.67|4416.67|271
1605735900000|2020-11-18 21:45:00|4460.83|4422.83|4458.89|4420.89|4462.52|4424.52|4458|4420|280
1605736200000|2020-11-18 21:50:00|4458.79|4420.79|4460.3|4422.3|4461.85|4423.85|4458.24|4420.24|278
1605736500000|2020-11-18 21:55:00|4460.37|4422.37|4467.46|4429.46|4468.24|4430.24|4457.98|4419.98|279
1605736800000|2020-11-18 22:00:00|4467.49|4429.49|4467.81|4429.81|4467.81|4429.81|4463.17|4425.17|276
1605737100000|2020-11-18 22:05:00|4467.75|4429.75|4459.33|4421.33|4475.38|4437.38|4459.33|4421.33|291
1605737400000|2020-11-18 22:10:00|4459.12|4421.12|4460.03|4422.03|4464.54|4426.54|4454.41|4416.41|282
1605737700000|2020-11-18 22:15:00|4459.97|4421.97|4460|4422|4460|4422|4453.92|4415.92|288
1605738000000|2020-11-18 22:20:00|4460.05|4422.05|4463.82|4425.82|4465.48|4427.48|4460.05|4422.05|266
1605738300000|2020-11-18 22:25:00|4463.87|4425.87|4459|4421|4464.37|4426.37|4458.62|4420.62|285
1605738600000|2020-11-18 22:30:00|4459.08|4421.08|4473.35|4435.35|4473.37|4435.37|4458.93|4420.93|280
1605738900000|2020-11-18 22:35:00|4473.36|4435.36|4485.18|4447.18|4485.18|4447.18|4473.36|4435.36|285
1605739200000|2020-11-18 22:40:00|4485.27|4447.27|4493.31|4455.31|4494.14|4456.14|4485.27|4447.27|283
1605739500000|2020-11-18 22:45:00|4493.44|4455.44|4489.49|4451.49|4497.33|4459.33|4488.33|4450.33|291
1605739800000|2020-11-18 22:50:00|4489.43|4451.43|4498.25|4460.25|4498.25|4460.25|4489.31|4451.31|288
1605740100000|2020-11-18 22:55:00|4498.11|4460.11|4499.53|4461.53|4500.6|4462.6|4494.54|4456.54|289
1605740400000|2020-11-18 23:00:00|4499.51|4461.51|4493.76|4455.76|4504.98|4466.98|4489.13|4451.13|291
1605740700000|2020-11-18 23:05:00|4493.78|4455.78|4493.53|4455.53|4497.36|4459.36|4492.83|4454.83|275
1605741000000|2020-11-18 23:10:00|4493.61|4455.61|4497.15|4459.15|4499.49|4461.49|4491.88|4453.88|289
1605741300000|2020-11-18 23:15:00|4497.51|4459.51|4481.84|4443.84|4499.73|4461.73|4475.92|4437.92|292
1605741600000|2020-11-18 23:20:00|4480.95|4442.95|4487.61|4449.61|4491.9|4453.9|4475.63|4437.63|289
1605741900000|2020-11-18 23:25:00|4487.63|4449.63|4483.22|4445.22|4492|4454|4482.13|4444.13|278
1605742200000|2020-11-18 23:30:00|4483.55|4445.55|4488.27|4450.27|4491.7|4453.7|4483.55|4445.55|283
1605742500000|2020-11-18 23:35:00|4488.14|4450.14|4495.36|4457.36|4495.42|4457.42|4488.01|4450.01|280
1605742800000|2020-11-18 23:40:00|4495.34|4457.34|4493.75|4455.75|4495.85|4457.85|4490|4452|271
1605743100000|2020-11-18 23:45:00|4493.83|4455.83|4506.99|4468.99|4507.61|4469.61|4492.9|4454.9|277
1605743400000|2020-11-18 23:50:00|4507.28|4469.28|4506.17|4468.17|4507.83|4469.83|4504.57|4466.57|283
1605743700000|2020-11-18 23:55:00|4506.22|4468.22|4493.06|4455.06|4508.1|4470.1|4493.01|4455.01|283
1605744000000|2020-11-19 00:00:00|4493.02|4455.02|4492.43|4454.43|4503.69|4465.69|4491.49|4453.49|282
1605744300000|2020-11-19 00:05:00|4492.14|4454.14|4479.54|4441.54|4492.14|4454.14|4479.54|4441.54|289
1605744600000|2020-11-19 00:10:00|4479.35|4441.35|4464.2|4426.2|4479.44|4441.44|4463.27|4425.27|288
1605744900000|2020-11-19 00:15:00|4464.44|4426.44|4459.73|4421.73|4478.32|4440.32|4453.5|4415.5|291
1605745200000|2020-11-19 00:20:00|4459.79|4421.79|4467|4429|4468.07|4430.07|4458.46|4420.46|291
1605745500000|2020-11-19 00:25:00|4467.01|4429.01|4464.72|4426.72|4471.16|4433.16|4464.57|4426.57|287
1605745800000|2020-11-19 00:30:00|4464.78|4426.78|4461.32|4423.32|4464.89|4426.89|4451.94|4413.94|287
1605746100000|2020-11-19 00:35:00|4461.31|4423.31|4470.15|4432.15|4471.79|4433.79|4461.23|4423.23|285
1605746400000|2020-11-19 00:40:00|4470.19|4432.19|4479.26|4441.26|4480.29|4442.29|4470.1|4432.1|290
1605746700000|2020-11-19 00:45:00|4479.24|4441.24|4484.03|4446.03|4487.29|4449.29|4479.23|4441.23|290
1605747000000|2020-11-19 00:50:00|4483.78|4445.78|4493.98|4455.98|4499.18|4461.18|4483.14|4445.14|291
1605747300000|2020-11-19 00:55:00|4494.07|4456.07|4493.98|4455.98|4495.14|4457.14|4492.74|4454.74|284
1605747600000|2020-11-19 01:00:00|4494.07|4456.07|4483.74|4445.74|4497.32|4459.32|4482.89|4444.89|283
1605747900000|2020-11-19 01:05:00|4483.81|4445.81|4483.08|4445.08|4488.15|4450.15|4480.66|4442.66|283
1605748200000|2020-11-19 01:10:00|4482.94|4444.94|4491.62|4453.62|4491.62|4453.62|4482.54|4444.54|292
1605748500000|2020-11-19 01:15:00|4491.63|4453.63|4491.53|4453.53|4493.27|4455.27|4486.31|4448.31|281
1605748800000|2020-11-19 01:20:00|4491.6|4453.6|4483.97|4445.97|4495.19|4457.19|4483.97|4445.97|283
1605749100000|2020-11-19 01:25:00|4483.85|4445.85|4491.02|4453.02|4491.25|4453.25|4483.34|4445.34|277
1605749400000|2020-11-19 01:30:00|4491.03|4453.03|4496.58|4458.58|4496.67|4458.67|4490.84|4452.84|284
1605749700000|2020-11-19 01:35:00|4496.57|4458.57|4498.19|4460.19|4499.97|4461.97|4496.57|4458.57|271
1605750000000|2020-11-19 01:40:00|4498.06|4460.06|4501.36|4463.36|4503.36|4465.36|4497.26|4459.26|291
1605750300000|2020-11-19 01:45:00|4501.29|4463.29|4499.34|4461.34|4501.74|4463.74|4494.06|4456.06|282
1605750600000|2020-11-19 01:50:00|4498.91|4460.91|4501.3|4463.3|4501.42|4463.42|4497.69|4459.69|271
1605750900000|2020-11-19 01:55:00|4501.31|4463.31|4507.44|4469.44|4509.31|4471.31|4501.01|4463.01|286
1605751200000|2020-11-19 02:00:00|4507.21|4469.21|4505.52|4467.52|4514.72|4476.72|4504.29|4466.29|290
1605751500000|2020-11-19 02:05:00|4505.75|4467.75|4508.04|4470.04|4508.05|4470.05|4504.51|4466.51|282
1605751800000|2020-11-19 02:10:00|4508.09|4470.09|4507.76|4469.76|4510.33|4472.33|4507.51|4469.51|283
1605752100000|2020-11-19 02:15:00|4507.72|4469.72|4515.5|4477.5|4517.19|4479.19|4506.17|4468.17|289
1605752400000|2020-11-19 02:20:00|4515.13|4477.13|4517.74|4479.74|4520.2|4482.2|4511.68|4473.68|292
1605752700000|2020-11-19 02:25:00|4517.86|4479.86|4524.85|4486.85|4525.62|4487.62|4517.56|4479.56|283
1605753000000|2020-11-19 02:30:00|4525.11|4487.11|4529.98|4491.98|4530.71|4492.71|4524.74|4486.74|289
1605753300000|2020-11-19 02:35:00|4529.95|4491.95|4521.24|4483.24|4530.26|4492.26|4517.05|4479.05|276
1605753600000|2020-11-19 02:40:00|4520.93|4482.93|4517.97|4479.97|4520.93|4482.93|4514.83|4476.83|285
1605753900000|2020-11-19 02:45:00|4517.91|4479.91|4517.06|4479.06|4519.8|4481.8|4515.78|4477.78|283
1605754200000|2020-11-19 02:50:00|4516.96|4478.96|4514.4|4476.4|4516.96|4478.96|4512.09|4474.09|275
1605754500000|2020-11-19 02:55:00|4514.41|4476.41|4512.34|4474.34|4515.85|4477.85|4512.3|4474.3|284
1605754800000|2020-11-19 03:00:00|4512.5|4474.5|4525.15|4487.15|4525.15|4487.15|4512.5|4474.5|282
1605755100000|2020-11-19 03:05:00|4525.14|4487.14|4519.96|4481.96|4525.55|4487.55|4519.59|4481.59|285
1605755400000|2020-11-19 03:10:00|4520.04|4482.04|4515.29|4477.29|4523.74|4485.74|4515.28|4477.28|281
1605755700000|2020-11-19 03:15:00|4515.28|4477.28|4511.67|4473.67|4522.13|4484.13|4511.67|4473.67|288
1605756000000|2020-11-19 03:20:00|4511.64|4473.64|4507.77|4469.77|4511.94|4473.94|4504.45|4466.45|278
1605756300000|2020-11-19 03:25:00|4507.75|4469.75|4508.72|4470.72|4509.89|4471.89|4504.51|4466.51|280
1605756600000|2020-11-19 03:30:00|4508.88|4470.88|4498.79|4460.79|4508.89|4470.89|4498.74|4460.74|285
1605756900000|2020-11-19 03:35:00|4498.99|4460.99|4503.8|4465.8|4503.86|4465.86|4498.99|4460.99|277
1605757200000|2020-11-19 03:40:00|4503.81|4465.81|4501.09|4463.09|4504.96|4466.96|4501.06|4463.06|285
1605757500000|2020-11-19 03:45:00|4501.07|4463.07|4500.65|4462.65|4506.3|4468.3|4500.41|4462.41|280
1605757800000|2020-11-19 03:50:00|4500.62|4462.62|4495.36|4457.36|4501.14|4463.14|4495.31|4457.31|280
1605758100000|2020-11-19 03:55:00|4495.49|4457.49|4505.2|4467.2|4505.2|4467.2|4495.3|4457.3|283
1605758400000|2020-11-19 04:00:00|4505.26|4467.26|4501.75|4463.75|4508.27|4470.27|4501.75|4463.75|271
1605758700000|2020-11-19 04:05:00|4501.8|4463.8|4485.26|4447.26|4506.33|4468.33|4483.98|4445.98|281
1605759000000|2020-11-19 04:10:00|4485.31|4447.31|4484.24|4446.24|4487.81|4449.81|4479.37|4441.37|293
1605759300000|2020-11-19 04:15:00|4484.23|4446.23|4483.97|4445.97|4488|4450|4483.36|4445.36|277
1605759600000|2020-11-19 04:20:00|4483.98|4445.98|4481.47|4443.47|4485.16|4447.16|4480.78|4442.78|274
1605759900000|2020-11-19 04:25:00|4481.36|4443.36|4475.37|4437.37|4483.47|4445.47|4473.4|4435.4|281
1605760200000|2020-11-19 04:30:00|4475.26|4437.26|4480.23|4442.23|4483.51|4445.51|4475.26|4437.26|282
1605760500000|2020-11-19 04:35:00|4479.94|4441.94|4483.22|4445.22|4483.22|4445.22|4477.42|4439.42|290
1605760800000|2020-11-19 04:40:00|4483.24|4445.24|4478.31|4440.31|4485.28|4447.28|4478.31|4440.31|263
1605761100000|2020-11-19 04:45:00|4478.26|4440.26|4489.46|4451.46|4491.59|4453.59|4477.97|4439.97|285
1605761400000|2020-11-19 04:50:00|4489.45|4451.45|4489.57|4451.57|4491.53|4453.53|4488.34|4450.34|280
1605761700000|2020-11-19 04:55:00|4489.55|4451.55|4488.28|4450.28|4490.67|4452.67|4487.8|4449.8|256
1605762000000|2020-11-19 05:00:00|4488.24|4450.24|4470.82|4432.82|4488.77|4450.77|4470.82|4432.82|285
1605762300000|2020-11-19 05:05:00|4470.86|4432.86|4470.19|4432.19|4473.21|4435.21|4465.78|4427.78|288
1605762600000|2020-11-19 05:10:00|4469.9|4431.9|4475.36|4437.36|4475.36|4437.36|4469.9|4431.9|277
1605762900000|2020-11-19 05:15:00|4475.3|4437.3|4481.79|4443.79|4482.61|4444.61|4475.3|4437.3|272
1605763200000|2020-11-19 05:20:00|4481.56|4443.56|4475.48|4437.48|4481.56|4443.56|4472.35|4434.35|277
1605763500000|2020-11-19 05:25:00|4475.46|4437.46|4483.43|4445.43|4483.88|4445.88|4475.46|4437.46|286
1605763800000|2020-11-19 05:30:00|4483.5|4445.5|4475.84|4437.84|4483.75|4445.75|4471.43|4433.43|278
1605764100000|2020-11-19 05:35:00|4475.91|4437.91|4487.55|4449.55|4487.92|4449.92|4475.91|4437.91|286
1605764400000|2020-11-19 05:40:00|4487.61|4449.61|4485.92|4447.92|4487.61|4449.61|4484.22|4446.22|272
1605764700000|2020-11-19 05:45:00|4485.99|4447.99|4485.56|4447.56|4486.21|4448.21|4480.76|4442.76|262
1605765000000|2020-11-19 05:50:00|4485.64|4447.64|4490.88|4452.88|4490.94|4452.94|4485.57|4447.57|277
1605765300000|2020-11-19 05:55:00|4490.93|4452.93|4494.12|4456.12|4494.86|4456.86|4490.7|4452.7|284
1605765600000|2020-11-19 06:00:00|4494.19|4456.19|4492.61|4454.61|4497.5|4459.5|4490.68|4452.68|281
1605765900000|2020-11-19 06:05:00|4492.62|4454.62|4490.72|4452.72|4493.03|4455.03|4488.85|4450.85|273
1605766200000|2020-11-19 06:10:00|4490.71|4452.71|4489.46|4451.46|4492.17|4454.17|4487.91|4449.91|272
1605766500000|2020-11-19 06:15:00|4489.19|4451.19|4485.49|4447.49|4491.99|4453.99|4485.49|4447.49|273
1605766800000|2020-11-19 06:20:00|4485.44|4447.44|4477.44|4439.44|4485.44|4447.44|4477.37|4439.37|285
1605767100000|2020-11-19 06:25:00|4477.42|4439.42|4469.34|4431.34|4478.89|4440.89|4469.34|4431.34|285
1605767400000|2020-11-19 06:30:00|4469.44|4431.44|4463.22|4425.22|4472.54|4434.54|4462.86|4424.86|285
1605767700000|2020-11-19 06:35:00|4463.18|4425.18|4465.59|4427.59|4467.02|4429.02|4462.95|4424.95|275
1605768000000|2020-11-19 06:40:00|4465.58|4427.58|4457.2|4419.2|4465.58|4427.58|4456.95|4418.95|273
1605768300000|2020-11-19 06:45:00|4456.98|4418.98|4461.37|4423.37|4462.4|4424.4|4453.02|4415.02|287
1605768600000|2020-11-19 06:50:00|4461.34|4423.34|4453.03|4415.03|4461.94|4423.94|4450.74|4412.74|287
1605768900000|2020-11-19 06:55:00|4452.91|4414.91|4458.66|4420.66|4459.3|4421.3|4449.8|4411.8|286
1605769200000|2020-11-19 07:00:00|4458.42|4420.42|4447.37|4409.37|4461.27|4423.27|4447.37|4409.37|275
1605769500000|2020-11-19 07:05:00|4447.39|4409.39|4447.93|4409.93|4450.47|4412.47|4442.03|4404.03|288
1605769800000|2020-11-19 07:10:00|4447.76|4409.76|4449.1|4411.1|4452.57|4414.57|4447.26|4409.26|270
1605770100000|2020-11-19 07:15:00|4449.08|4411.08|4454.97|4416.97|4459.71|4421.71|4449.05|4411.05|287
1605770400000|2020-11-19 07:20:00|4455|4417|4462.24|4424.24|4462.68|4424.68|4454.22|4416.22|277
1605770700000|2020-11-19 07:25:00|4462.14|4424.14|4458.61|4420.61|4462.4|4424.4|4458.07|4420.07|277
1605771000000|2020-11-19 07:30:00|4458.58|4420.58|4448.17|4410.17|4460.5|4422.5|4448.17|4410.17|273
1605771300000|2020-11-19 07:35:00|4448.06|4410.06|4441.79|4403.79|4448.9|4410.9|4441.79|4403.79|288
1605771600000|2020-11-19 07:40:00|4441.73|4403.73|4438.86|4400.86|4449.62|4411.62|4435.81|4397.81|286
1605771900000|2020-11-19 07:45:00|4438.83|4400.83|4435.01|4397.01|4439.28|4401.28|4433.36|4395.36|286
1605772200000|2020-11-19 07:50:00|4435.19|4397.19|4440.92|4402.92|4445.86|4407.86|4434.21|4396.21|286
1605772500000|2020-11-19 07:55:00|4440.7|4402.7|4444.06|4406.06|4445.42|4407.42|4439.27|4401.27|280
1605772800000|2020-11-19 08:00:00|4444.04|4406.04|4447.44|4409.44|4447.44|4409.44|4441.53|4403.53|282
1605773100000|2020-11-19 08:05:00|4447.45|4409.45|4450.56|4412.56|4450.67|4412.67|4447.43|4409.43|268
1605773400000|2020-11-19 08:10:00|4450.59|4412.59|4450.77|4412.77|4455.68|4417.68|4449.8|4411.8|280
1605773700000|2020-11-19 08:15:00|4450.84|4412.84|4428.81|4390.81|4450.91|4412.91|4425.86|4387.86|285
1605774000000|2020-11-19 08:20:00|4428.74|4390.74|4421.02|4383.02|4428.74|4390.74|4415.07|4377.07|291
1605774300000|2020-11-19 08:25:00|4421.04|4383.04|4421.5|4383.5|4425.01|4387.01|4417.03|4379.03|284
1605774600000|2020-11-19 08:30:00|4421.73|4383.73|4433.6|4395.6|4433.93|4395.93|4421.59|4383.59|285
1605774900000|2020-11-19 08:35:00|4433.72|4395.72|4411.89|4373.89|4434.13|4396.13|4410.43|4372.43|281
1605775200000|2020-11-19 08:40:00|4412.11|4374.11|4402.24|4364.24|4415.69|4377.69|4400.83|4362.83|290
1605775500000|2020-11-19 08:45:00|4402.02|4364.02|4401.4|4363.4|4402.04|4364.04|4386.77|4348.77|294
1605775800000|2020-11-19 08:50:00|4401.55|4363.55|4416.22|4378.22|4418.43|4380.43|4401.55|4363.55|294
1605776100000|2020-11-19 08:55:00|4416.11|4378.11|4416.92|4378.92|4420.61|4382.61|4414.94|4376.94|285
1605776400000|2020-11-19 09:00:00|4416.86|4378.86|4421.8|4383.8|4422.93|4384.93|4409.85|4371.85|284
1605776700000|2020-11-19 09:05:00|4421.96|4383.96|4426.33|4388.33|4426.62|4388.62|4418.95|4380.95|288
1605777000000|2020-11-19 09:10:00|4426.42|4388.42|4421.84|4383.84|4430.96|4392.96|4421.75|4383.75|284
1605777300000|2020-11-19 09:15:00|4421.79|4383.79|4428.87|4390.87|4428.87|4390.87|4420.96|4382.96|281
1605777600000|2020-11-19 09:20:00|4428.93|4390.93|4426.93|4388.93|4434.31|4396.31|4426.84|4388.84|281
1605777900000|2020-11-19 09:25:00|4427.02|4389.02|4425.58|4387.58|4430.56|4392.56|4423.86|4385.86|284
1605778200000|2020-11-19 09:30:00|4425.61|4387.61|4425.49|4387.49|4429.47|4391.47|4421.14|4383.14|287
1605778500000|2020-11-19 09:35:00|4425.46|4387.46|4420.32|4382.32|4425.52|4387.52|4415.57|4377.57|280
1605778800000|2020-11-19 09:40:00|4420.25|4382.25|4411.03|4373.03|4423.41|4385.41|4411.01|4373.01|279
1605779100000|2020-11-19 09:45:00|4411.04|4373.04|4395.3|4357.3|4411.04|4373.04|4394.73|4356.73|280
1605779400000|2020-11-19 09:50:00|4395.4|4357.4|4384.6|4346.6|4395.83|4357.83|4378.52|4340.52|292
1605779700000|2020-11-19 09:55:00|4384.96|4346.96|4391.29|4353.29|4394.55|4356.55|4379.17|4341.17|292
1605780000000|2020-11-19 10:00:00|4391.21|4353.21|4398.39|4360.39|4400.59|4362.59|4376.14|4338.14|292
1605780300000|2020-11-19 10:05:00|4398.38|4360.38|4405.4|4367.4|4405.4|4367.4|4398.33|4360.33|286
1605780600000|2020-11-19 10:10:00|4405.5|4367.5|4403.58|4365.58|4415.74|4377.74|4399.54|4361.54|294
1605780900000|2020-11-19 10:15:00|4403.6|4365.6|4406.02|4368.02|4408.4|4370.4|4402.46|4364.46|289
1605781200000|2020-11-19 10:20:00|4406.06|4368.06|4409.08|4371.08|4409.08|4371.08|4399.48|4361.48|280
1605781500000|2020-11-19 10:25:00|4409.37|4371.37|4405.83|4367.83|4413.32|4375.32|4405.79|4367.79|278
1605781800000|2020-11-19 10:30:00|4405.63|4367.63|4400.99|4362.99|4413.34|4375.34|4400.95|4362.95|283
1605782100000|2020-11-19 10:35:00|4400.89|4362.89|4393.41|4355.41|4401.75|4363.75|4393.3|4355.3|283
1605782400000|2020-11-19 10:40:00|4393.36|4355.36|4389.74|4351.74|4393.36|4355.36|4386.09|4348.09|290
1605782700000|2020-11-19 10:45:00|4389.83|4351.83|4423.52|4385.52|4423.77|4385.77|4389.83|4351.83|289
1605783000000|2020-11-19 10:50:00|4423.55|4385.55|4430.85|4392.85|4433.84|4395.84|4423.5|4385.5|291
1605783300000|2020-11-19 10:55:00|4431.11|4393.11|4434.49|4396.49|4435.66|4397.66|4429.49|4391.49|287
1605783600000|2020-11-19 11:00:00|4434.46|4396.46|4435.11|4397.11|4435.47|4397.47|4431.47|4393.47|287
1605783900000|2020-11-19 11:05:00|4435.16|4397.16|4457.33|4419.33|4458.19|4420.19|4435.16|4397.16|286
1605784200000|2020-11-19 11:10:00|4457.28|4419.28|4456.96|4418.96|4461.89|4423.89|4455.87|4417.87|285
1605784500000|2020-11-19 11:15:00|4456.89|4418.89|4451.23|4413.23|4461.21|4423.21|4451.23|4413.23|281
1605784800000|2020-11-19 11:20:00|4451.19|4413.19|4445.38|4407.38|4455.67|4417.67|4444.88|4406.88|289
1605785100000|2020-11-19 11:25:00|4445.28|4407.28|4434.34|4396.34|4447.09|4409.09|4433.52|4395.52|288
1605785400000|2020-11-19 11:30:00|4434.3|4396.3|4446.37|4408.37|4446.99|4408.99|4434.26|4396.26|287
1605785700000|2020-11-19 11:35:00|4446.38|4408.38|4448.9|4410.9|4449.5|4411.5|4443.6|4405.6|283
1605786000000|2020-11-19 11:40:00|4448.8|4410.8|4451.28|4413.28|4458.97|4420.97|4448.8|4410.8|288
1605786300000|2020-11-19 11:45:00|4451.4|4413.4|4463.43|4425.43|4463.43|4425.43|4451.4|4413.4|283
1605786600000|2020-11-19 11:50:00|4463.3|4425.3|4478.64|4440.64|4478.64|4440.64|4461.67|4423.67|287
1605786900000|2020-11-19 11:55:00|4478.62|4440.62|4490.26|4452.26|4493.35|4455.35|4477.99|4439.99|293
1605787200000|2020-11-19 12:00:00|4490.5|4452.5|4494.06|4456.06|4498.21|4460.21|4489.28|4451.28|289
1605787500000|2020-11-19 12:05:00|4494.09|4456.09|4480.24|4442.24|4494.1|4456.1|4480.24|4442.24|286
1605787800000|2020-11-19 12:10:00|4480.2|4442.2|4482.09|4444.09|4487.53|4449.53|4480.06|4442.06|289
1605788100000|2020-11-19 12:15:00|4482.05|4444.05|4493.14|4455.14|4495.3|4457.3|4481.89|4443.89|292
1605788400000|2020-11-19 12:20:00|4492.94|4454.94|4482.27|4444.27|4493.34|4455.34|4479.01|4441.01|283
1605788700000|2020-11-19 12:25:00|4482.48|4444.48|4489.75|4451.75|4492.29|4454.29|4482.48|4444.48|289
1605789000000|2020-11-19 12:30:00|4489.78|4451.78|4510.32|4472.32|4510.32|4472.32|4489.68|4451.68|292
1605789300000|2020-11-19 12:35:00|4510.35|4472.35|4503.2|4465.2|4511.1|4473.1|4501.23|4463.23|291
1605789600000|2020-11-19 12:40:00|4503.33|4465.33|4515.58|4477.58|4515.66|4477.66|4503.26|4465.26|290
1605789900000|2020-11-19 12:45:00|4515.75|4477.75|4514.42|4476.42|4524.58|4486.58|4514.42|4476.42|285
1605790200000|2020-11-19 12:50:00|4514.34|4476.34|4507.91|4469.91|4514.49|4476.49|4505.86|4467.86|289
1605790500000|2020-11-19 12:55:00|4507.81|4469.81|4509.54|4471.54|4512.86|4474.86|4504.4|4466.4|293
1605790800000|2020-11-19 13:00:00|4509.43|4471.43|4521.76|4483.76|4521.86|4483.86|4508.6|4470.6|290
1605791100000|2020-11-19 13:05:00|4521.8|4483.8|4524.16|4486.16|4527.51|4489.51|4521.45|4483.45|286
1605791400000|2020-11-19 13:10:00|4524.12|4486.12|4531.62|4493.62|4531.66|4493.66|4521.42|4483.42|285
1605791700000|2020-11-19 13:15:00|4531.58|4493.58|4528.62|4490.62|4533.91|4495.91|4526.37|4488.37|286
1605792000000|2020-11-19 13:20:00|4528.88|4490.88|4535.2|4497.2|4541.22|4503.22|4528.88|4490.88|291
1605792300000|2020-11-19 13:25:00|4535.16|4497.16|4543.65|4505.65|4543.77|4505.77|4534.73|4496.73|295
1605792600000|2020-11-19 13:30:00|4543.57|4505.57|4539.13|4501.13|4544.54|4506.54|4530.71|4492.71|289
1605792900000|2020-11-19 13:35:00|4539.17|4501.17|4532.41|4494.41|4539.44|4501.44|4526.34|4488.34|289
1605793200000|2020-11-19 13:40:00|4532.46|4494.46|4534.24|4496.24|4535.08|4497.08|4531.67|4493.67|289
1605793500000|2020-11-19 13:45:00|4534.19|4496.19|4538.63|4500.63|4539.27|4501.27|4531.02|4493.02|290
1605793800000|2020-11-19 13:50:00|4538.81|4500.81|4546.75|4508.75|4553.65|4515.65|4538.66|4500.66|293
1605794100000|2020-11-19 13:55:00|4546.59|4508.59|4550.96|4512.96|4551.5|4513.5|4541|4503|291
1605794400000|2020-11-19 14:00:00|4551.14|4513.14|4549.5|4511.5|4553.86|4515.86|4549.23|4511.23|286
1605794700000|2020-11-19 14:05:00|4549.34|4511.34|4541.65|4503.65|4553.39|4515.39|4541.4|4503.4|293
1605795000000|2020-11-19 14:10:00|4541.55|4503.55|4540.19|4502.19|4542.53|4504.53|4537.61|4499.61|286
1605795300000|2020-11-19 14:15:00|4540.23|4502.23|4536.44|4498.44|4540.81|4502.81|4531.58|4493.58|287
1605795600000|2020-11-19 14:20:00|4536.41|4498.41|4528.4|4490.4|4537.44|4499.44|4528.15|4490.15|289
1605795900000|2020-11-19 14:25:00|4527.83|4489.83|4526.49|4488.49|4527.83|4489.83|4518.61|4480.61|290
1605796200000|2020-11-19 14:30:00|4526.7|4488.7|4517.36|4479.36|4528.73|4490.73|4514.12|4476.12|283
1605796500000|2020-11-19 14:35:00|4517.55|4479.55|4520.47|4482.47|4524.84|4486.84|4517.35|4479.35|285
1605796800000|2020-11-19 14:40:00|4520.4|4482.4|4526.84|4488.84|4527.32|4489.32|4520.15|4482.15|283
1605797100000|2020-11-19 14:45:00|4526.9|4488.9|4535.78|4497.78|4537.67|4499.67|4526.9|4488.9|280
1605797400000|2020-11-19 14:50:00|4535.9|4497.9|4548.82|4510.82|4548.82|4510.82|4535.05|4497.05|286
1605797700000|2020-11-19 14:55:00|4549.11|4511.11|4563.78|4525.78|4563.93|4525.93|4549.07|4511.07|289
1605798000000|2020-11-19 15:00:00|4563.65|4525.65|4566.07|4528.07|4566.56|4528.56|4557.06|4519.06|295
1605798300000|2020-11-19 15:05:00|4566.01|4528.01|4560.08|4522.08|4566.12|4528.12|4555.82|4517.82|291
1605798600000|2020-11-19 15:10:00|4560.14|4522.14|4546.19|4508.19|4560.94|4522.94|4546.11|4508.11|289
1605798900000|2020-11-19 15:15:00|4546.08|4508.08|4555.99|4517.99|4556|4518|4545.02|4507.02|283
1605799200000|2020-11-19 15:20:00|4555.96|4517.96|4547.05|4509.05|4558.88|4520.88|4546.82|4508.82|285
1605799500000|2020-11-19 15:25:00|4546.95|4508.95|4556.2|4518.2|4556.25|4518.25|4546.95|4508.95|283
1605799800000|2020-11-19 15:30:00|4556.43|4518.43|4548.59|4510.59|4563.96|4525.96|4548.5|4510.5|294
1605800100000|2020-11-19 15:35:00|4548.63|4510.63|4544.02|4506.02|4551.85|4513.85|4544.02|4506.02|295
1605800400000|2020-11-19 15:40:00|4544.05|4506.05|4548.49|4510.49|4551.36|4513.36|4543.97|4505.97|293
1605800700000|2020-11-19 15:45:00|4548.53|4510.53|4557.18|4519.18|4559.26|4521.26|4547.94|4509.94|287
1605801000000|2020-11-19 15:50:00|4557.16|4519.16|4549.56|4511.56|4557.27|4519.27|4542.74|4504.74|284
1605801300000|2020-11-19 15:55:00|4549.35|4511.35|4556.56|4518.56|4559.68|4521.68|4546.51|4508.51|286
1605801600000|2020-11-19 16:00:00|4556.36|4518.36|4556.19|4518.19|4575.27|4537.27|4553.78|4515.78|295
1605801900000|2020-11-19 16:05:00|4555.91|4517.91|4535.74|4497.74|4555.91|4517.91|4528.28|4490.28|295
1605802200000|2020-11-19 16:10:00|4535.64|4497.64|4546.14|4508.14|4547.57|4509.57|4535.64|4497.64|294
1605802500000|2020-11-19 16:15:00|4545.88|4507.88|4561.86|4523.86|4562.14|4524.14|4543.76|4505.76|291
1605802800000|2020-11-19 16:20:00|4562.22|4524.22|4567.76|4529.76|4573.76|4535.76|4555.09|4517.09|297
1605803100000|2020-11-19 16:25:00|4567.69|4529.69|4564.54|4526.54|4571.39|4533.39|4557.84|4519.84|295
1605803400000|2020-11-19 16:30:00|4564.5|4526.5|4570.79|4532.79|4573.24|4535.24|4564.43|4526.43|292
1605803700000|2020-11-19 16:35:00|4570.72|4532.72|4558.67|4520.67|4570.72|4532.72|4558.09|4520.09|289
1605804000000|2020-11-19 16:40:00|4558.55|4520.55|4554.17|4516.17|4564.86|4526.86|4553.67|4515.67|290
1605804300000|2020-11-19 16:45:00|4554.27|4516.27|4559.29|4521.29|4561.23|4523.23|4549.1|4511.1|295
1605804600000|2020-11-19 16:50:00|4559.1|4521.1|4553.23|4515.23|4559.78|4521.78|4553.06|4515.06|279
1605804900000|2020-11-19 16:55:00|4553.26|4515.26|4554.36|4516.36|4554.36|4516.36|4550.83|4512.83|280
1605805200000|2020-11-19 17:00:00|4554.39|4516.39|4557.62|4519.62|4558.42|4520.42|4551.74|4513.74|290
1605805500000|2020-11-19 17:05:00|4557.54|4519.54|4539.65|4501.65|4558.3|4520.3|4539.65|4501.65|291
1605805800000|2020-11-19 17:10:00|4539.49|4501.49|4527.85|4489.85|4539.49|4501.49|4525.08|4487.08|290
1605806100000|2020-11-19 17:15:00|4527.87|4489.87|4530.56|4492.56|4531.11|4493.11|4526.07|4488.07|285
1605806400000|2020-11-19 17:20:00|4530.52|4492.52|4537.27|4499.27|4537.94|4499.94|4530.4|4492.4|282
1605806700000|2020-11-19 17:25:00|4537.46|4499.46|4537.71|4499.71|4542.57|4504.57|4536.63|4498.63|281
1605807000000|2020-11-19 17:30:00|4537.58|4499.58|4539.3|4501.3|4544.82|4506.82|4537.46|4499.46|280
1605807300000|2020-11-19 17:35:00|4539.02|4501.02|4544.64|4506.64|4547.66|4509.66|4536.84|4498.84|284
1605807600000|2020-11-19 17:40:00|4544.57|4506.57|4541.96|4503.96|4549.51|4511.51|4541.24|4503.24|283
1605807900000|2020-11-19 17:45:00|4542.09|4504.09|4539.98|4501.98|4542.09|4504.09|4538.29|4500.29|280
1605808200000|2020-11-19 17:50:00|4539.97|4501.97|4545.04|4507.04|4545.04|4507.04|4536.42|4498.42|288
1605808500000|2020-11-19 17:55:00|4545.08|4507.08|4552.06|4514.06|4554.79|4516.79|4545.01|4507.01|284
1605808800000|2020-11-19 18:00:00|4552.13|4514.13|4552.44|4514.44|4558.31|4520.31|4552.07|4514.07|286
1605809100000|2020-11-19 18:05:00|4552.56|4514.56|4559.21|4521.21|4559.21|4521.21|4548.98|4510.98|282
1605809400000|2020-11-19 18:10:00|4559.23|4521.23|4559.88|4521.88|4560.65|4522.65|4555.37|4517.37|279
1605809700000|2020-11-19 18:15:00|4560|4522|4553.02|4515.02|4561.29|4523.29|4552.13|4514.13|283
1605810000000|2020-11-19 18:20:00|4553.42|4515.42|4560.03|4522.03|4561.04|4523.04|4553.34|4515.34|282
1605810300000|2020-11-19 18:25:00|4560.22|4522.22|4559.41|4521.41|4564.13|4526.13|4559.41|4521.41|286
1605810600000|2020-11-19 18:30:00|4559.35|4521.35|4564.02|4526.02|4565.67|4527.67|4557.16|4519.16|286
1605810900000|2020-11-19 18:35:00|4564.06|4526.06|4565.32|4527.32|4568.03|4530.03|4563.93|4525.93|279
1605811200000|2020-11-19 18:40:00|4565.27|4527.27|4559.75|4521.75|4565.93|4527.93|4558.64|4520.64|284
1605811500000|2020-11-19 18:45:00|4559.81|4521.81|4561.36|4523.36|4561.68|4523.68|4558.69|4520.69|272
1605811800000|2020-11-19 18:50:00|4561.28|4523.28|4539.2|4501.2|4562.7|4524.7|4537.8|4499.8|283
1605812100000|2020-11-19 18:55:00|4539|4501|4542.42|4504.42|4545.65|4507.65|4537.94|4499.94|290
1605812400000|2020-11-19 19:00:00|4542.47|4504.47|4553.23|4515.23|4553.23|4515.23|4540.19|4502.19|286
1605812700000|2020-11-19 19:05:00|4553.34|4515.34|4551.85|4513.85|4553.94|4515.94|4550.45|4512.45|287
1605813000000|2020-11-19 19:10:00|4551.91|4513.91|4532.06|4494.06|4551.91|4513.91|4526.86|4488.86|291
1605813300000|2020-11-19 19:15:00|4532.23|4494.23|4535.23|4497.23|4537.95|4499.95|4532.23|4494.23|290
1605813600000|2020-11-19 19:20:00|4535.2|4497.2|4542.1|4504.1|4543.11|4505.11|4534.95|4496.95|277
1605813900000|2020-11-19 19:25:00|4542|4504|4538.56|4500.56|4542|4504|4532.22|4494.22|287
1605814200000|2020-11-19 19:30:00|4538.69|4500.69|4547.22|4509.22|4547.84|4509.84|4538.58|4500.58|288
1605814500000|2020-11-19 19:35:00|4547.23|4509.23|4545.74|4507.74|4547.71|4509.71|4545.34|4507.34|276
1605814800000|2020-11-19 19:40:00|4545.57|4507.57|4545.16|4507.16|4547.64|4509.64|4544.08|4506.08|273
1605815100000|2020-11-19 19:45:00|4545.22|4507.22|4543.82|4505.82|4549.25|4511.25|4543.82|4505.82|281
1605815400000|2020-11-19 19:50:00|4543.46|4505.46|4546.26|4508.26|4546.77|4508.77|4541.39|4503.39|281
1605815700000|2020-11-19 19:55:00|4546.3|4508.3|4552.59|4514.59|4554.54|4516.54|4546.19|4508.19|280
1605816000000|2020-11-19 20:00:00|4552.77|4514.77|4549.08|4511.08|4552.79|4514.79|4546.46|4508.46|281
1605816300000|2020-11-19 20:05:00|4548.98|4510.98|4541.17|4503.17|4549.24|4511.24|4540.37|4502.37|277
1605816600000|2020-11-19 20:10:00|4541.36|4503.36|4554.36|4516.36|4554.44|4516.44|4540.73|4502.73|281
1605816900000|2020-11-19 20:15:00|4554.46|4516.46|4559.96|4521.96|4561.95|4523.95|4554.46|4516.46|285
1605817200000|2020-11-19 20:20:00|4559.94|4521.94|4562.38|4524.38|4562.9|4524.9|4558.62|4520.62|285
1605817500000|2020-11-19 20:25:00|4562.35|4524.35|4561.44|4523.44|4563.98|4525.98|4559.88|4521.88|283
1605817800000|2020-11-19 20:30:00|4561.47|4523.47|4563.75|4525.75|4563.75|4525.75|4556.97|4518.97|280
1605818100000|2020-11-19 20:35:00|4563.62|4525.62|4563.69|4525.69|4566.6|4528.6|4560.41|4522.41|282
1605818400000|2020-11-19 20:40:00|4563.84|4525.84|4561.58|4523.58|4563.84|4525.84|4560.32|4522.32|283
1605818700000|2020-11-19 20:45:00|4561.44|4523.44|4555.42|4517.42|4561.44|4523.44|4555.42|4517.42|277
1605819000000|2020-11-19 20:50:00|4555.28|4517.28|4562.11|4524.11|4562.11|4524.11|4555.13|4517.13|278
1605819300000|2020-11-19 20:55:00|4562.24|4524.24|4566.54|4528.54|4566.88|4528.88|4562.24|4524.24|283
1605819600000|2020-11-19 21:00:00|4566.37|4528.37|4563.83|4525.83|4566.63|4528.63|4563.35|4525.35|277
1605819900000|2020-11-19 21:05:00|4563.89|4525.89|4563|4525|4565.45|4527.45|4562.64|4524.64|281
1605820200000|2020-11-19 21:10:00|4563.11|4525.11|4561.87|4523.87|4565.01|4527.01|4561.06|4523.06|288
1605820500000|2020-11-19 21:15:00|4561.92|4523.92|4563.57|4525.57|4564.72|4526.72|4561.85|4523.85|281
1605820800000|2020-11-19 21:20:00|4563.69|4525.69|4565.16|4527.16|4565.2|4527.2|4560.49|4522.49|279
1605821100000|2020-11-19 21:25:00|4565.17|4527.17|4562.75|4524.75|4574.81|4536.81|4562.69|4524.69|290
1605821400000|2020-11-19 21:30:00|4562.79|4524.79|4545.57|4507.57|4562.79|4524.79|4532.84|4494.84|298
1605821700000|2020-11-19 21:35:00|4545.66|4507.66|4540.56|4502.56|4546.14|4508.14|4534.35|4496.35|293
1605822000000|2020-11-19 21:40:00|4540.29|4502.29|4535.84|4497.84|4541.66|4503.66|4533.59|4495.59|294
1605822300000|2020-11-19 21:45:00|4535.59|4497.59|4533.34|4495.34|4537.53|4499.53|4530.09|4492.09|282
1605822600000|2020-11-19 21:50:00|4533.47|4495.47|4523.8|4485.8|4533.85|4495.85|4520.14|4482.14|288
1605822900000|2020-11-19 21:55:00|4523.78|4485.78|4531.07|4493.07|4533.98|4495.98|4523.78|4485.78|287
1605823200000|2020-11-19 22:00:00|4531.03|4493.03|4528.92|4490.92|4536.42|4498.42|4528.92|4490.92|280
1605823500000|2020-11-19 22:05:00|4528.95|4490.95|4527.42|4489.42|4528.95|4490.95|4522.61|4484.61|286
1605823800000|2020-11-19 22:10:00|4527.41|4489.41|4536.31|4498.31|4537.99|4499.99|4527.31|4489.31|282
1605824100000|2020-11-19 22:15:00|4536.24|4498.24|4536.71|4498.71|4538.9|4500.9|4535.6|4497.6|266
1605824400000|2020-11-19 22:20:00|4536.57|4498.57|4534.57|4496.57|4538.01|4500.01|4534.27|4496.27|274
1605824700000|2020-11-19 22:25:00|4534.56|4496.56|4534.61|4496.61|4536.66|4498.66|4534.49|4496.49|258
1605825000000|2020-11-19 22:30:00|4534.69|4496.69|4525.04|4487.04|4534.9|4496.9|4524.65|4486.65|276
1605825300000|2020-11-19 22:35:00|4524.74|4486.74|4531.74|4493.74|4531.9|4493.9|4522.75|4484.75|279
1605825600000|2020-11-19 22:40:00|4531.7|4493.7|4539.56|4501.56|4543.08|4505.08|4531.7|4493.7|285
1605825900000|2020-11-19 22:45:00|4539.36|4501.36|4545.86|4507.86|4546.11|4508.11|4536.46|4498.46|284
1605826200000|2020-11-19 22:50:00|4545.95|4507.95|4536.13|4498.13|4546.27|4508.27|4535.74|4497.74|285
1605826500000|2020-11-19 22:55:00|4536.27|4498.27|4529.97|4491.97|4540.38|4502.38|4529.74|4491.74|283
1605826800000|2020-11-19 23:00:00|4529.61|4491.61|4530.86|4492.86|4540.07|4502.07|4525.54|4487.54|289
1605827100000|2020-11-19 23:05:00|4531.02|4493.02|4512.91|4474.91|4532.75|4494.75|4511.98|4473.98|284
1605827400000|2020-11-19 23:10:00|4513.23|4475.23|4506.78|4468.78|4514.32|4476.32|4501.94|4463.94|287
1605827700000|2020-11-19 23:15:00|4506.62|4468.62|4507.73|4469.73|4513.43|4475.43|4504.61|4466.61|288
1605828000000|2020-11-19 23:20:00|4507.55|4469.55|4500.14|4462.14|4515.7|4477.7|4498.9|4460.9|289
1605828300000|2020-11-19 23:25:00|4500.01|4462.01|4511.68|4473.68|4511.68|4473.68|4499.92|4461.92|289
1605828600000|2020-11-19 23:30:00|4511.66|4473.66|4523.18|4485.18|4523.87|4485.87|4511.38|4473.38|287
1605828900000|2020-11-19 23:35:00|4523.03|4485.03|4528.24|4490.24|4528.24|4490.24|4522.01|4484.01|272
1605829200000|2020-11-19 23:40:00|4528.49|4490.49|4529.48|4491.48|4531.63|4493.63|4528.36|4490.36|282
1605829500000|2020-11-19 23:45:00|4529.54|4491.54|4526.8|4488.8|4530.48|4492.48|4523.57|4485.57|286
1605829800000|2020-11-19 23:50:00|4526.9|4488.9|4532.4|4494.4|4532.4|4494.4|4526.7|4488.7|284
1605830100000|2020-11-19 23:55:00|4532.43|4494.43|4532.07|4494.07|4534.58|4496.58|4529.58|4491.58|272
1605830400000|2020-11-20 00:00:00|4532.09|4494.09|4540.2|4502.2|4543.49|4505.49|4525.63|4487.63|293
1605830700000|2020-11-20 00:05:00|4540.16|4502.16|4540.28|4502.28|4545.63|4507.63|4538.72|4500.72|281
1605831000000|2020-11-20 00:10:00|4540.21|4502.21|4543.74|4505.74|4547.32|4509.32|4539.8|4501.8|280
1605831300000|2020-11-20 00:15:00|4543.61|4505.61|4550.36|4512.36|4550.36|4512.36|4542.85|4504.85|281
1605831600000|2020-11-20 00:20:00|4550.29|4512.29|4547.12|4509.12|4554.2|4516.2|4543.61|4505.61|289
1605831900000|2020-11-20 00:25:00|4547.14|4509.14|4544.99|4506.99|4547.58|4509.58|4543.17|4505.17|273
1605832200000|2020-11-20 00:30:00|4545.04|4507.04|4539.32|4501.32|4545.14|4507.14|4535.65|4497.65|285
1605832500000|2020-11-20 00:35:00|4539.43|4501.43|4532.02|4494.02|4541.08|4503.08|4528.74|4490.74|281
1605832800000|2020-11-20 00:40:00|4532.06|4494.06|4543.35|4505.35|4543.35|4505.35|4531.85|4493.85|286
1605833100000|2020-11-20 00:45:00|4543.61|4505.61|4538.6|4500.6|4549.19|4511.19|4536.65|4498.65|293
1605833400000|2020-11-20 00:50:00|4538.62|4500.62|4536.73|4498.73|4539.75|4501.75|4534.69|4496.69|282
1605833700000|2020-11-20 00:55:00|4536.72|4498.72|4527.21|4489.21|4537.72|4499.72|4524.31|4486.31|290
1605834000000|2020-11-20 01:00:00|4527.13|4489.13|4530.28|4492.28|4531.67|4493.67|4519.65|4481.65|290
1605834300000|2020-11-20 01:05:00|4530.26|4492.26|4527.89|4489.89|4530.56|4492.56|4524.78|4486.78|286
1605834600000|2020-11-20 01:10:00|4527.9|4489.9|4538.8|4500.8|4539.45|4501.45|4527.82|4489.82|286
1605834900000|2020-11-20 01:15:00|4538.86|4500.86|4543.02|4505.02|4544.89|4506.89|4538.86|4500.86|284
1605835200000|2020-11-20 01:20:00|4543.1|4505.1|4550.61|4512.61|4551.11|4513.11|4540.94|4502.94|281
1605835500000|2020-11-20 01:25:00|4550.58|4512.58|4556.22|4518.22|4557|4519|4549.32|4511.32|282
1605835800000|2020-11-20 01:30:00|4556.19|4518.19|4556.81|4518.81|4559.84|4521.84|4555.91|4517.91|278
1605836100000|2020-11-20 01:35:00|4556.82|4518.82|4567.01|4529.01|4569.8|4531.8|4556.82|4518.82|292
1605836400000|2020-11-20 01:40:00|4566.9|4528.9|4565.91|4527.91|4567.84|4529.84|4564.27|4526.27|285
1605836700000|2020-11-20 01:45:00|4565.7|4527.7|4559.19|4521.19|4568.09|4530.09|4558.6|4520.6|291
1605837000000|2020-11-20 01:50:00|4559.31|4521.31|4567.64|4529.64|4572.41|4534.41|4558.63|4520.63|288
1605837300000|2020-11-20 01:55:00|4567.82|4529.82|4587.27|4549.27|4587.27|4549.27|4567.82|4529.82|295
1605837600000|2020-11-20 02:00:00|4587.11|4549.11|4588.95|4550.95|4592.2|4554.2|4586.79|4548.79|290
1605837900000|2020-11-20 02:05:00|4589.49|4551.49|4596.81|4558.81|4596.86|4558.86|4586.78|4548.78|290
1605838200000|2020-11-20 02:10:00|4596.97|4558.97|4594.97|4556.97|4597.7|4559.7|4590.51|4552.51|289
1605838500000|2020-11-20 02:15:00|4594.99|4556.99|4606.47|4568.47|4607.98|4569.98|4594.84|4556.84|291
1605838800000|2020-11-20 02:20:00|4606.42|4568.42|4616.45|4578.45|4618.01|4580.01|4602.26|4564.26|282
1605839100000|2020-11-20 02:25:00|4616.37|4578.37|4624.46|4586.46|4624.53|4586.53|4615.83|4577.83|290
1605839400000|2020-11-20 02:30:00|4624.32|4586.32|4610.66|4572.66|4625.06|4587.06|4608.76|4570.76|289
1605839700000|2020-11-20 02:35:00|4610.79|4572.79|4607.88|4569.88|4611.83|4573.83|4605.61|4567.61|285
1605840000000|2020-11-20 02:40:00|4607.94|4569.94|4606.55|4568.55|4607.94|4569.94|4602.45|4564.45|281
1605840300000|2020-11-20 02:45:00|4606.64|4568.64|4609.49|4571.49|4611.21|4573.21|4606.55|4568.55|284
1605840600000|2020-11-20 02:50:00|4609.48|4571.48|4614.06|4576.06|4615.48|4577.48|4608.19|4570.19|283
1605840900000|2020-11-20 02:55:00|4614.21|4576.21|4605.71|4567.71|4615.38|4577.38|4605.66|4567.66|281
1605841200000|2020-11-20 03:00:00|4605.77|4567.77|4612.73|4574.73|4616.58|4578.58|4605.76|4567.76|287
1605841500000|2020-11-20 03:05:00|4612.86|4574.86|4606.29|4568.29|4614.23|4576.23|4603.47|4565.47|290
1605841800000|2020-11-20 03:10:00|4606.54|4568.54|4620.01|4582.01|4620.01|4582.01|4605.87|4567.87|276
1605842100000|2020-11-20 03:15:00|4620.08|4582.08|4616.94|4578.94|4624.79|4586.79|4616.94|4578.94|287
1605842400000|2020-11-20 03:20:00|4616.95|4578.95|4623.19|4585.19|4623.44|4585.44|4615.63|4577.63|291
1605842700000|2020-11-20 03:25:00|4623.22|4585.22|4622.11|4584.11|4624.63|4586.63|4616.66|4578.66|288
1605843000000|2020-11-20 03:30:00|4622.08|4584.08|4612.66|4574.66|4625.08|4587.08|4612.48|4574.48|284
1605843300000|2020-11-20 03:35:00|4612.6|4574.6|4604.88|4566.88|4612.6|4574.6|4603.67|4565.67|279
1605843600000|2020-11-20 03:40:00|4604.95|4566.95|4601.58|4563.58|4608.2|4570.2|4601.26|4563.26|278
1605843900000|2020-11-20 03:45:00|4601.56|4563.56|4607.02|4569.02|4607.02|4569.02|4601.56|4563.56|273
1605844200000|2020-11-20 03:50:00|4607.09|4569.09|4608.22|4570.22|4608.22|4570.22|4601.09|4563.09|286
1605844500000|2020-11-20 03:55:00|4608.44|4570.44|4601.17|4563.17|4609.67|4571.67|4599.43|4561.43|283
1605844800000|2020-11-20 04:00:00|4601.26|4563.26|4603.69|4565.69|4607.77|4569.77|4600.68|4562.68|287
1605845100000|2020-11-20 04:05:00|4603.65|4565.65|4608.54|4570.54|4608.54|4570.54|4603.19|4565.19|270
1605845400000|2020-11-20 04:10:00|4608.53|4570.53|4614.15|4576.15|4614.33|4576.33|4608.53|4570.53|284
1605845700000|2020-11-20 04:15:00|4614.12|4576.12|4617.85|4579.85|4617.93|4579.93|4611.73|4573.73|284
1605846000000|2020-11-20 04:20:00|4617.9|4579.9|4615.14|4577.14|4621.26|4583.26|4613.92|4575.92|285
1605846300000|2020-11-20 04:25:00|4615.04|4577.04|4617.05|4579.05|4618.23|4580.23|4612.98|4574.98|278
1605846600000|2020-11-20 04:30:00|4617.22|4579.22|4624.32|4586.32|4625.06|4587.06|4616.62|4578.62|290
1605846900000|2020-11-20 04:35:00|4624.29|4586.29|4627.12|4589.12|4627.55|4589.55|4623.83|4585.83|285
1605847200000|2020-11-20 04:40:00|4627.11|4589.11|4634.63|4596.63|4637.82|4599.82|4623.92|4585.92|289
1605847500000|2020-11-20 04:45:00|4634.38|4596.38|4631.36|4593.36|4638.83|4600.83|4629.23|4591.23|286
1605847800000|2020-11-20 04:50:00|4631.37|4593.37|4631.73|4593.73|4635.63|4597.63|4628.27|4590.27|291
1605848100000|2020-11-20 04:55:00|4631.76|4593.76|4631.84|4593.84|4634.01|4596.01|4629.09|4591.09|285
1605848400000|2020-11-20 05:00:00|4631.94|4593.94|4615.1|4577.1|4636.81|4598.81|4614.63|4576.63|294
1605848700000|2020-11-20 05:05:00|4615.3|4577.3|4609.55|4571.55|4619.98|4581.98|4606.35|4568.35|292
1605849000000|2020-11-20 05:10:00|4609.59|4571.59|4597.93|4559.93|4610.18|4572.18|4597.92|4559.92|290
1605849300000|2020-11-20 05:15:00|4597.98|4559.98|4607.28|4569.28|4609.64|4571.64|4597.33|4559.33|291
1605849600000|2020-11-20 05:20:00|4607.29|4569.29|4606.35|4568.35|4607.89|4569.89|4603.98|4565.98|286
1605849900000|2020-11-20 05:25:00|4606.32|4568.32|4605.07|4567.07|4606.65|4568.65|4600.25|4562.25|283
1605850200000|2020-11-20 05:30:00|4605.08|4567.08|4606.88|4568.88|4609.4|4571.4|4604.26|4566.26|279
1605850500000|2020-11-20 05:35:00|4606.81|4568.81|4605.83|4567.83|4610.15|4572.15|4605.32|4567.32|289
1605850800000|2020-11-20 05:40:00|4606.07|4568.07|4608.21|4570.21|4612.22|4574.22|4605.87|4567.87|286
1605851100000|2020-11-20 05:45:00|4608.24|4570.24|4602.64|4564.64|4608.4|4570.4|4602.5|4564.5|282
1605851400000|2020-11-20 05:50:00|4602.8|4564.8|4607.2|4569.2|4607.53|4569.53|4602.8|4564.8|283
1605851700000|2020-11-20 05:55:00|4607.21|4569.21|4609.66|4571.66|4609.66|4571.66|4605.61|4567.61|271
1605852000000|2020-11-20 06:00:00|4609.61|4571.61|4598.7|4560.7|4609.91|4571.91|4597.7|4559.7|286
1605852300000|2020-11-20 06:05:00|4598.68|4560.68|4619.23|4581.23|4619.26|4581.26|4598.68|4560.68|283
1605852600000|2020-11-20 06:10:00|4619.37|4581.37|4618.43|4580.43|4621.51|4583.51|4617.19|4579.19|283
1605852900000|2020-11-20 06:15:00|4618.32|4580.32|4606.82|4568.82|4619.59|4581.59|4606.09|4568.09|283
1605853200000|2020-11-20 06:20:00|4606.73|4568.73|4608.28|4570.28|4608.29|4570.29|4602.09|4564.09|282
1605853500000|2020-11-20 06:25:00|4608.3|4570.3|4600.16|4562.16|4609.95|4571.95|4598.81|4560.81|288
1605853800000|2020-11-20 06:30:00|4600.19|4562.19|4602.43|4564.43|4603.7|4565.7|4599.76|4561.76|284
1605854100000|2020-11-20 06:35:00|4602.52|4564.52|4608.57|4570.57|4613.29|4575.29|4602.38|4564.38|288
1605854400000|2020-11-20 06:40:00|4608.62|4570.62|4602.46|4564.46|4610.25|4572.25|4601.99|4563.99|271
1605854700000|2020-11-20 06:45:00|4602.49|4564.49|4608.57|4570.57|4609.24|4571.24|4602.49|4564.49|288
1605855000000|2020-11-20 06:50:00|4608.45|4570.45|4609.69|4571.69|4611.41|4573.41|4606.86|4568.86|286
1605855300000|2020-11-20 06:55:00|4609.64|4571.64|4617.14|4579.14|4617.43|4579.43|4607.82|4569.82|278
1605855600000|2020-11-20 07:00:00|4617.08|4579.08|4613.36|4575.36|4619.14|4581.14|4612.96|4574.96|273
1605855900000|2020-11-20 07:05:00|4613.24|4575.24|4630.75|4592.75|4630.75|4592.75|4611.57|4573.57|288
1605856200000|2020-11-20 07:10:00|4630.77|4592.77|4648.7|4610.7|4649.08|4611.08|4630.77|4592.77|292
1605856500000|2020-11-20 07:15:00|4648.71|4610.71|4663.15|4625.15|4665.72|4627.72|4648.71|4610.71|290
1605856800000|2020-11-20 07:20:00|4662.69|4624.69|4631.37|4593.37|4662.69|4624.69|4631.37|4593.37|292
1605857100000|2020-11-20 07:25:00|4631.1|4593.1|4620.13|4582.13|4631.1|4593.1|4605.68|4567.68|295
1605857400000|2020-11-20 07:30:00|4619.94|4581.94|4620.42|4582.42|4634.2|4596.2|4619.91|4581.91|294
1605857700000|2020-11-20 07:35:00|4620.37|4582.37|4614.44|4576.44|4622.78|4584.78|4613.03|4575.03|293
1605858000000|2020-11-20 07:40:00|4614.4|4576.4|4612.01|4574.01|4614.55|4576.55|4605.95|4567.95|294
1605858300000|2020-11-20 07:45:00|4612.28|4574.28|4622.25|4584.25|4624.52|4586.52|4612.28|4574.28|285
1605858600000|2020-11-20 07:50:00|4622.4|4584.4|4632.03|4594.03|4633.29|4595.29|4621.64|4583.64|287
1605858900000|2020-11-20 07:55:00|4631.77|4593.77|4630|4592|4632.61|4594.61|4626.28|4588.28|288
1605859200000|2020-11-20 08:00:00|4630.23|4592.23|4632.1|4594.1|4639.97|4601.97|4628.54|4590.54|287
1605859500000|2020-11-20 08:05:00|4632.08|4594.08|4625.36|4587.36|4632.17|4594.17|4622.52|4584.52|294
1605859800000|2020-11-20 08:10:00|4625.3|4587.3|4631.47|4593.47|4632.18|4594.18|4625.19|4587.19|287
1605860100000|2020-11-20 08:15:00|4631.57|4593.57|4629.56|4591.56|4634.7|4596.7|4629.47|4591.47|285
1605860400000|2020-11-20 08:20:00|4629.6|4591.6|4662.1|4624.1|4662.1|4624.1|4627.19|4589.19|293
1605860700000|2020-11-20 08:25:00|4662.3|4624.3|4659.82|4621.82|4662.97|4624.97|4655.9|4617.9|286
1605861000000|2020-11-20 08:30:00|4659.91|4621.91|4655.94|4617.94|4663.54|4625.54|4653.49|4615.49|294
1605861300000|2020-11-20 08:35:00|4656.14|4618.14|4666.74|4628.74|4666.74|4628.74|4653.54|4615.54|290
1605861600000|2020-11-20 08:40:00|4666.75|4628.75|4674.37|4636.37|4675.81|4637.81|4665.72|4627.72|292
1605861900000|2020-11-20 08:45:00|4674.05|4636.05|4666.3|4628.3|4674.05|4636.05|4660.74|4622.74|292
1605862200000|2020-11-20 08:50:00|4666.48|4628.48|4667.61|4629.61|4668.26|4630.26|4661.35|4623.35|286
1605862500000|2020-11-20 08:55:00|4667.58|4629.58|4690.54|4652.54|4690.58|4652.58|4667.27|4629.27|291
1605862800000|2020-11-20 09:00:00|4690.52|4652.52|4678.46|4640.46|4691.01|4653.01|4672.41|4634.41|291
1605863100000|2020-11-20 09:05:00|4678.37|4640.37|4669.76|4631.76|4691.15|4653.15|4665.83|4627.83|295
1605863400000|2020-11-20 09:10:00|4669.69|4631.69|4658.77|4620.77|4669.8|4631.8|4658.52|4620.52|292
1605863700000|2020-11-20 09:15:00|4659.21|4621.21|4664.31|4626.31|4666.13|4628.13|4657.97|4619.97|291
1605864000000|2020-11-20 09:20:00|4664.46|4626.46|4661.99|4623.99|4668.61|4630.61|4661.8|4623.8|285
1605864300000|2020-11-20 09:25:00|4661.98|4623.98|4669.77|4631.77|4669.88|4631.88|4657.55|4619.55|283
1605864600000|2020-11-20 09:30:00|4669.8|4631.8|4653.64|4615.64|4669.8|4631.8|4647.75|4609.75|287
1605864900000|2020-11-20 09:35:00|4653.27|4615.27|4644.27|4606.27|4654.21|4616.21|4639.35|4601.35|291
1605865200000|2020-11-20 09:40:00|4644.41|4606.41|4637.97|4599.97|4646.3|4608.3|4637.97|4599.97|290
1605865500000|2020-11-20 09:45:00|4637.65|4599.65|4643.39|4605.39|4643.39|4605.39|4625.85|4587.85|292
1605865800000|2020-11-20 09:50:00|4643.38|4605.38|4646.17|4608.17|4646.98|4608.98|4643.22|4605.22|286
1605866100000|2020-11-20 09:55:00|4646.12|4608.12|4648.92|4610.92|4650.77|4612.77|4643.36|4605.36|284
1605866400000|2020-11-20 10:00:00|4648.88|4610.88|4649.77|4611.77|4649.77|4611.77|4638.43|4600.43|289
1605866700000|2020-11-20 10:05:00|4649.84|4611.84|4655.96|4617.96|4657.97|4619.97|4649.84|4611.84|289
1605867000000|2020-11-20 10:10:00|4655.9|4617.9|4656.31|4618.31|4659.46|4621.46|4653.83|4615.83|286
1605867300000|2020-11-20 10:15:00|4656.34|4618.34|4658.99|4620.99|4659.17|4621.17|4653.92|4615.92|277
1605867600000|2020-11-20 10:20:00|4659.13|4621.13|4654.67|4616.67|4667.08|4629.08|4654.5|4616.5|285
1605867900000|2020-11-20 10:25:00|4654.68|4616.68|4666.45|4628.45|4666.48|4628.48|4652.9|4614.9|282
1605868200000|2020-11-20 10:30:00|4666.47|4628.47|4666.63|4628.63|4668.93|4630.93|4664.92|4626.92|280
1605868500000|2020-11-20 10:35:00|4666.53|4628.53|4671.69|4633.69|4671.72|4633.72|4660.52|4622.52|289
1605868800000|2020-11-20 10:40:00|4671.71|4633.71|4696.61|4658.61|4697.32|4659.32|4670.34|4632.34|289
1605869100000|2020-11-20 10:45:00|4696.49|4658.49|4699.79|4661.79|4699.89|4661.89|4690.36|4652.36|298
1605869400000|2020-11-20 10:50:00|4700.02|4662.02|4699.16|4661.16|4706.56|4668.56|4696.34|4658.34|294
1605869700000|2020-11-20 10:55:00|4699.11|4661.11|4707.77|4669.77|4711.68|4673.68|4698.9|4660.9|297
1605870000000|2020-11-20 11:00:00|4707.86|4669.86|4709.62|4671.62|4714.67|4676.67|4705.69|4667.69|294
1605870300000|2020-11-20 11:05:00|4709.7|4671.7|4694.14|4656.14|4711.32|4673.32|4694.1|4656.1|289
1605870600000|2020-11-20 11:10:00|4694.01|4656.01|4700.47|4662.47|4700.47|4662.47|4688.83|4650.83|291
1605870900000|2020-11-20 11:15:00|4700.76|4662.76|4697.94|4659.94|4708.94|4670.94|4696.78|4658.78|287
1605871200000|2020-11-20 11:20:00|4697.66|4659.66|4699.17|4661.17|4704.17|4666.17|4691.22|4653.22|291
1605871500000|2020-11-20 11:25:00|4699.15|4661.15|4703.66|4665.66|4704.46|4666.46|4698.04|4660.04|289
1605871800000|2020-11-20 11:30:00|4703.58|4665.58|4697.96|4659.96|4706.83|4668.83|4694.3|4656.3|291
1605872100000|2020-11-20 11:35:00|4698|4660|4712.99|4674.99|4713.03|4675.03|4694.62|4656.62|290
1605872400000|2020-11-20 11:40:00|4713.22|4675.22|4710.34|4672.34|4714.88|4676.88|4705.67|4667.67|289
1605872700000|2020-11-20 11:45:00|4710.41|4672.41|4715.19|4677.19|4715.19|4677.19|4705.85|4667.85|292
1605873000000|2020-11-20 11:50:00|4715.25|4677.25|4714.66|4676.66|4721.65|4683.65|4714.4|4676.4|289
1605873300000|2020-11-20 11:55:00|4714.79|4676.79|4707.98|4669.98|4714.8|4676.8|4704.28|4666.28|294
1605873600000|2020-11-20 12:00:00|4708.04|4670.04|4722.49|4684.49|4724.08|4686.08|4708.04|4670.04|285
1605873900000|2020-11-20 12:05:00|4722.7|4684.7|4715.73|4677.73|4723.44|4685.44|4715.52|4677.52|283
1605874200000|2020-11-20 12:10:00|4715.5|4677.5|4705.48|4667.48|4715.5|4677.5|4699.84|4661.84|294
1605874500000|2020-11-20 12:15:00|4705.25|4667.25|4705.13|4667.13|4710.39|4672.39|4701.11|4663.11|296
1605874800000|2020-11-20 12:20:00|4705.39|4667.39|4709.05|4671.05|4712.53|4674.53|4704.83|4666.83|290
1605875100000|2020-11-20 12:25:00|4708.95|4670.95|4733.77|4695.77|4736.78|4698.78|4708.95|4670.95|296
1605875400000|2020-11-20 12:30:00|4734.01|4696.01|4742.46|4704.46|4744.17|4706.17|4734.01|4696.01|298
1605875700000|2020-11-20 12:35:00|4742.75|4704.75|4726.17|4688.17|4747.47|4709.47|4726.17|4688.17|293
1605876000000|2020-11-20 12:40:00|4725.51|4687.51|4735.62|4697.62|4735.62|4697.62|4713.27|4675.27|293
1605876300000|2020-11-20 12:45:00|4735.83|4697.83|4731.7|4693.7|4738.4|4700.4|4726.14|4688.14|290
1605876600000|2020-11-20 12:50:00|4731.72|4693.72|4731.11|4693.11|4733.59|4695.59|4727.06|4689.06|292
1605876900000|2020-11-20 12:55:00|4730.92|4692.92|4722.92|4684.92|4733.58|4695.58|4722.46|4684.46|288
1605877200000|2020-11-20 13:00:00|4722.81|4684.81|4725.33|4687.33|4735.71|4697.71|4722.04|4684.04|295
1605877500000|2020-11-20 13:05:00|4725.13|4687.13|4727.22|4689.22|4727.94|4689.94|4718.86|4680.86|295
1605877800000|2020-11-20 13:10:00|4727.05|4689.05|4727.81|4689.81|4728.2|4690.2|4722.27|4684.27|287
1605878100000|2020-11-20 13:15:00|4727.8|4689.8|4707.64|4669.64|4729.36|4691.36|4707.58|4669.58|291
1605878400000|2020-11-20 13:20:00|4707.69|4669.69|4712.27|4674.27|4720.26|4682.26|4706.02|4668.02|292
1605878700000|2020-11-20 13:25:00|4712.3|4674.3|4709.99|4671.99|4717.65|4679.65|4709.98|4671.98|288
1605879000000|2020-11-20 13:30:00|4709.95|4671.95|4723.54|4685.54|4723.54|4685.54|4705.57|4667.57|294
1605879300000|2020-11-20 13:35:00|4723.53|4685.53|4724.92|4686.92|4727.87|4689.87|4723.47|4685.47|287
1605879600000|2020-11-20 13:40:00|4724.93|4686.93|4743.54|4705.54|4744.58|4706.58|4724.26|4686.26|291
1605879900000|2020-11-20 13:45:00|4743.47|4705.47|4739.21|4701.21|4744.34|4706.34|4736.16|4698.16|287
1605880200000|2020-11-20 13:50:00|4739.25|4701.25|4739.02|4701.02|4743.41|4705.41|4737.93|4699.93|277
1605880500000|2020-11-20 13:55:00|4739.01|4701.01|4734.01|4696.01|4741.34|4703.34|4727.19|4689.19|293
1605880800000|2020-11-20 14:00:00|4734.05|4696.05|4743.94|4705.94|4744.21|4706.21|4732.56|4694.56|292
1605881100000|2020-11-20 14:05:00|4744.14|4706.14|4746.05|4708.05|4752.85|4714.85|4741.1|4703.1|282
1605881400000|2020-11-20 14:10:00|4745.9|4707.9|4751.67|4713.67|4753.21|4715.21|4741.14|4703.14|287
1605881700000|2020-11-20 14:15:00|4751.54|4713.54|4754.76|4716.76|4757.48|4719.48|4750.07|4712.07|290
1605882000000|2020-11-20 14:20:00|4754.63|4716.63|4750.42|4712.42|4757.81|4719.81|4750.3|4712.3|288
1605882300000|2020-11-20 14:25:00|4750.46|4712.46|4747.52|4709.52|4753.87|4715.87|4742.26|4704.26|284
1605882600000|2020-11-20 14:30:00|4747.3|4709.3|4745.6|4707.6|4750.71|4712.71|4745.59|4707.59|288
1605882900000|2020-11-20 14:35:00|4745.21|4707.21|4741.99|4703.99|4746.93|4708.93|4739.03|4701.03|294
1605883200000|2020-11-20 14:40:00|4742.11|4704.11|4750.07|4712.07|4755.54|4717.54|4740.32|4702.32|294
1605883500000|2020-11-20 14:45:00|4750.18|4712.18|4751.59|4713.59|4757.36|4719.36|4741.45|4703.45|294
1605883800000|2020-11-20 14:50:00|4751.44|4713.44|4763.03|4725.03|4766.53|4728.53|4751.44|4713.44|293
1605884100000|2020-11-20 14:55:00|4762.83|4724.83|4764.33|4726.33|4765.49|4727.49|4757.99|4719.99|292
1605884400000|2020-11-20 15:00:00|4764.51|4726.51|4750.52|4712.52|4765.75|4727.75|4749.96|4711.96|289
1605884700000|2020-11-20 15:05:00|4750.33|4712.33|4730.04|4692.04|4753.07|4715.07|4723.51|4685.51|292
1605885000000|2020-11-20 15:10:00|4730.23|4692.23|4736.65|4698.65|4745.08|4707.08|4730.23|4692.23|294
1605885300000|2020-11-20 15:15:00|4736.77|4698.77|4745.25|4707.25|4748.4|4710.4|4736.69|4698.69|287
1605885600000|2020-11-20 15:20:00|4745.13|4707.13|4756.77|4718.77|4758.68|4720.68|4740.68|4702.68|288
1605885900000|2020-11-20 15:25:00|4756.52|4718.52|4751.21|4713.21|4759.43|4721.43|4749.31|4711.31|295
1605886200000|2020-11-20 15:30:00|4751.2|4713.2|4750.49|4712.49|4756|4718|4749.17|4711.17|287
1605886500000|2020-11-20 15:35:00|4750.18|4712.18|4755.06|4717.06|4758.34|4720.34|4750.18|4712.18|287
1605886800000|2020-11-20 15:40:00|4754.97|4716.97|4754.09|4716.09|4755.18|4717.18|4747.71|4709.71|289
1605887100000|2020-11-20 15:45:00|4754.58|4716.58|4753.49|4715.49|4758.81|4720.81|4750.58|4712.58|288
1605887400000|2020-11-20 15:50:00|4753.29|4715.29|4751.01|4713.01|4754.72|4716.72|4748.62|4710.62|288
1605887700000|2020-11-20 15:55:00|4750.96|4712.96|4755.02|4717.02|4758.56|4720.56|4750.38|4712.38|289
1605888000000|2020-11-20 16:00:00|4755.22|4717.22|4774.69|4736.69|4776.19|4738.19|4755.22|4717.22|295
1605888300000|2020-11-20 16:05:00|4774.73|4736.73|4775.21|4737.21|4777.52|4739.52|4771.4|4733.4|291
1605888600000|2020-11-20 16:10:00|4775.2|4737.2|4781.33|4743.33|4784.1|4746.1|4775.2|4737.2|291
1605888900000|2020-11-20 16:15:00|4781.25|4743.25|4772.92|4734.92|4781.25|4743.25|4772.37|4734.37|293
1605889200000|2020-11-20 16:20:00|4773.01|4735.01|4777.35|4739.35|4778.84|4740.84|4772.7|4734.7|291
1605889500000|2020-11-20 16:25:00|4777.21|4739.21|4769.93|4731.93|4777.27|4739.27|4767.15|4729.15|290
1605889800000|2020-11-20 16:30:00|4769.88|4731.88|4763.42|4725.42|4774.86|4736.86|4761.12|4723.12|295
1605890100000|2020-11-20 16:35:00|4763.22|4725.22|4772.77|4734.77|4773.03|4735.03|4762.43|4724.43|294
1605890400000|2020-11-20 16:40:00|4772.98|4734.98|4785.52|4747.52|4785.76|4747.76|4772.51|4734.51|293
1605890700000|2020-11-20 16:45:00|4785.3|4747.3|4789.66|4751.66|4789.72|4751.72|4783.15|4745.15|293
1605891000000|2020-11-20 16:50:00|4789.62|4751.62|4784.38|4746.38|4789.62|4751.62|4780.26|4742.26|294
1605891300000|2020-11-20 16:55:00|4784.39|4746.39|4796.85|4758.85|4797.07|4759.07|4784.13|4746.13|296
1605891600000|2020-11-20 17:00:00|4797.05|4759.05|4795.63|4757.63|4803.42|4765.42|4793.07|4755.07|295
1605891900000|2020-11-20 17:05:00|4795.06|4757.06|4784.86|4746.86|4795.06|4757.06|4777.3|4739.3|293
1605892200000|2020-11-20 17:10:00|4785.08|4747.08|4785.23|4747.23|4791.69|4753.69|4783.72|4745.72|291
1605892500000|2020-11-20 17:15:00|4785.1|4747.1|4784.57|4746.57|4788.14|4750.14|4782.88|4744.88|293
1605892800000|2020-11-20 17:20:00|4784.51|4746.51|4773.99|4735.99|4787.39|4749.39|4773.98|4735.98|289
1605893100000|2020-11-20 17:25:00|4773.81|4735.81|4779.7|4741.7|4783.81|4745.81|4773.81|4735.81|286
1605893400000|2020-11-20 17:30:00|4779.75|4741.75|4787.33|4749.33|4787.48|4749.48|4779.39|4741.39|287
1605893700000|2020-11-20 17:35:00|4787.23|4749.23|4798.23|4760.23|4798.26|4760.26|4786.34|4748.34|288
1605894000000|2020-11-20 17:40:00|4798.36|4760.36|4804.06|4766.06|4805.13|4767.13|4798.35|4760.35|289
1605894300000|2020-11-20 17:45:00|4804.09|4766.09|4806.79|4768.79|4809.07|4771.07|4798.39|4760.39|291
1605894600000|2020-11-20 17:50:00|4806.81|4768.81|4801.77|4763.77|4806.95|4768.95|4801.77|4763.77|288
1605894900000|2020-11-20 17:55:00|4801.72|4763.72|4816.21|4778.21|4816.97|4778.97|4801.22|4763.22|280
1605895200000|2020-11-20 18:00:00|4816.2|4778.2|4803.96|4765.96|4819.76|4781.76|4799.06|4761.06|291
1605895500000|2020-11-20 18:05:00|4803.88|4765.88|4811|4773|4811.41|4773.41|4803.88|4765.88|292
1605895800000|2020-11-20 18:10:00|4810.92|4772.92|4802.7|4764.7|4810.92|4772.92|4801.13|4763.13|287
1605896100000|2020-11-20 18:15:00|4802.59|4764.59|4791.13|4753.13|4803.22|4765.22|4791.13|4753.13|292
1605896400000|2020-11-20 18:20:00|4790.9|4752.9|4782.63|4744.63|4793.01|4755.01|4782.63|4744.63|284
1605896700000|2020-11-20 18:25:00|4782.77|4744.77|4776.23|4738.23|4782.92|4744.92|4766.34|4728.34|293
1605897000000|2020-11-20 18:30:00|4775.92|4737.92|4742.39|4704.39|4775.92|4737.92|4741.92|4703.92|296
1605897300000|2020-11-20 18:35:00|4741.82|4703.82|4755.85|4717.85|4760.54|4722.54|4736.67|4698.67|293
1605897600000|2020-11-20 18:40:00|4756.24|4718.24|4758.16|4720.16|4763.4|4725.4|4754.09|4716.09|291
1605897900000|2020-11-20 18:45:00|4758.1|4720.1|4763.43|4725.43|4763.84|4725.84|4754.1|4716.1|285
1605898200000|2020-11-20 18:50:00|4762.98|4724.98|4770.69|4732.69|4770.77|4732.77|4762.48|4724.48|281
1605898500000|2020-11-20 18:55:00|4770.71|4732.71|4771.33|4733.33|4772.73|4734.73|4767|4729|281
1605898800000|2020-11-20 19:00:00|4771.23|4733.23|4767.29|4729.29|4773.61|4735.61|4766.88|4728.88|282
1605899100000|2020-11-20 19:05:00|4767.25|4729.25|4763.89|4725.89|4767.76|4729.76|4762.36|4724.36|282
1605899400000|2020-11-20 19:10:00|4763.81|4725.81|4764.15|4726.15|4765.1|4727.1|4754.52|4716.52|293
1605899700000|2020-11-20 19:15:00|4763.99|4725.99|4771.9|4733.9|4771.9|4733.9|4763.59|4725.59|279
1605900000000|2020-11-20 19:20:00|4771.96|4733.96|4776.09|4738.09|4778.08|4740.08|4771.91|4733.91|277
1605900300000|2020-11-20 19:25:00|4775.93|4737.93|4779.04|4741.04|4780.96|4742.96|4775.88|4737.88|281
1605900600000|2020-11-20 19:30:00|4778.94|4740.94|4786.33|4748.33|4786.67|4748.67|4778.94|4740.94|287
1605900900000|2020-11-20 19:35:00|4786.34|4748.34|4791.85|4753.85|4792.58|4754.58|4785.96|4747.96|280
1605901200000|2020-11-20 19:40:00|4791.81|4753.81|4787.82|4749.82|4791.81|4753.81|4787.69|4749.69|280
1605901500000|2020-11-20 19:45:00|4787.8|4749.8|4792.71|4754.71|4794.48|4756.48|4787.8|4749.8|282
1605901800000|2020-11-20 19:50:00|4792.68|4754.68|4793.43|4755.43|4794.44|4756.44|4792.62|4754.62|275
1605902100000|2020-11-20 19:55:00|4793.57|4755.57|4784.01|4746.01|4794.71|4756.71|4780.08|4742.08|283
1605902400000|2020-11-20 20:00:00|4784.03|4746.03|4796.48|4758.48|4797.81|4759.81|4784.03|4746.03|288
1605902700000|2020-11-20 20:05:00|4796.52|4758.52|4798.62|4760.62|4798.62|4760.62|4793.19|4755.19|281
1605903000000|2020-11-20 20:10:00|4798.57|4760.57|4799.39|4761.39|4803.22|4765.22|4798.57|4760.57|289
1605903300000|2020-11-20 20:15:00|4799.4|4761.4|4788.76|4750.76|4799.4|4761.4|4788.31|4750.31|286
1605903600000|2020-11-20 20:20:00|4788.8|4750.8|4786.25|4748.25|4791.66|4753.66|4785.12|4747.12|290
1605903900000|2020-11-20 20:25:00|4785.92|4747.92|4774.92|4736.92|4790.08|4752.08|4774.87|4736.87|292
1605904200000|2020-11-20 20:30:00|4774.81|4736.81|4785.56|4747.56|4787.32|4749.32|4768.74|4730.74|290
1605904500000|2020-11-20 20:35:00|4785.58|4747.58|4788.06|4750.06|4792.16|4754.16|4784.65|4746.65|285
1605904800000|2020-11-20 20:40:00|4788.28|4750.28|4796.17|4758.17|4796.8|4758.8|4788.28|4750.28|287
1605905100000|2020-11-20 20:45:00|4796.11|4758.11|4797.07|4759.07|4801.59|4763.59|4796.01|4758.01|284
1605905400000|2020-11-20 20:50:00|4796.92|4758.92|4796.58|4758.58|4799.76|4761.76|4795.1|4757.1|288
1605905700000|2020-11-20 20:55:00|4796.43|4758.43|4793.2|4755.2|4797.02|4759.02|4789.46|4751.46|226
1605906000000|2020-11-20 21:00:00|4787.73|4749.73|4783.53|4745.53|4787.91|4749.91|4781.69|4743.69|290
1605906300000|2020-11-20 21:05:00|4783.49|4745.49|4781.09|4743.09|4784.86|4746.86|4781.09|4743.09|288
1605906600000|2020-11-20 21:10:00|4781.06|4743.06|4792.33|4754.33|4792.33|4754.33|4777.05|4739.05|292
1605906900000|2020-11-20 21:15:00|4792.41|4754.41|4778.65|4740.65|4793.79|4755.79|4777.11|4739.11|288
1605907200000|2020-11-20 21:20:00|4778.56|4740.56|4780.59|4742.59|4781.77|4743.77|4776.65|4738.65|275
1605907500000|2020-11-20 21:25:00|4780.53|4742.53|4778.3|4740.3|4780.53|4742.53|4768.26|4730.26|289
1605907800000|2020-11-20 21:30:00|4778.32|4740.32|4782.9|4744.9|4784.74|4746.74|4778.32|4740.32|288
1605908100000|2020-11-20 21:35:00|4782.72|4744.72|4786.13|4748.13|4786.13|4748.13|4778.88|4740.88|281
1605908400000|2020-11-20 21:40:00|4786.18|4748.18|4793.45|4755.45|4793.45|4755.45|4781.15|4743.15|284
1605908700000|2020-11-20 21:45:00|4793.39|4755.39|4793.04|4755.04|4799.34|4761.34|4790.09|4752.09|291
1605909000000|2020-11-20 21:50:00|4792.95|4754.95|4789.51|4751.51|4792.95|4754.95|4789.51|4751.51|279
1605909300000|2020-11-20 21:55:00|4789.22|4751.22|4790.68|4752.68|4794.64|4756.64|4786.87|4748.87|227
1605945600000|2020-11-21 08:00:00|4908.65|4870.65|4923.16|4885.16|4923.17|4885.17|4908.65|4870.65|232
1605945900000|2020-11-21 08:05:00|4923.27|4885.27|4937.99|4899.99|4937.99|4899.99|4923.1|4885.1|289
1605946200000|2020-11-21 08:10:00|4938.46|4900.46|4944.72|4906.72|4950.9|4912.9|4938.36|4900.36|288
1605946500000|2020-11-21 08:15:00|4944.66|4906.66|4961.7|4923.7|4965.09|4927.09|4944.57|4906.57|286
1605946800000|2020-11-21 08:20:00|4961.81|4923.81|4959.21|4921.21|4962.72|4924.72|4952.23|4914.23|297
1605947100000|2020-11-21 08:25:00|4959.28|4921.28|4977.88|4939.88|4978.38|4940.38|4959.27|4921.27|290
1605947400000|2020-11-21 08:30:00|4978.21|4940.21|4958.07|4920.07|4983.61|4945.61|4956.39|4918.39|294
1605947700000|2020-11-21 08:35:00|4958.12|4920.12|4947.87|4909.87|4962.37|4924.37|4947.87|4909.87|290
1605948000000|2020-11-21 08:40:00|4947.8|4909.8|4955.88|4917.88|4957.95|4919.95|4947.8|4909.8|290
1605948300000|2020-11-21 08:45:00|4956.07|4918.07|4970.49|4932.49|4972.63|4934.63|4955.96|4917.96|290
1605948600000|2020-11-21 08:50:00|4970.65|4932.65|4980.54|4942.54|4980.63|4942.63|4968.52|4930.52|291
1605948900000|2020-11-21 08:55:00|4980.46|4942.46|5002.91|4964.91|5002.91|4964.91|4979.35|4941.35|291
1605949200000|2020-11-21 09:00:00|5002.84|4964.84|4995.99|4957.99|5005.84|4967.84|4989.15|4951.15|296
1605949500000|2020-11-21 09:05:00|4995.88|4957.88|4997.05|4959.05|5000.32|4962.32|4995.15|4957.15|294
1605949800000|2020-11-21 09:10:00|4997.11|4959.11|4970.88|4932.88|5000.28|4962.28|4970.6|4932.6|292
1605950100000|2020-11-21 09:15:00|4971.38|4933.38|4972.98|4934.98|4986.34|4948.34|4968.79|4930.79|298
1605950400000|2020-11-21 09:20:00|4973.01|4935.01|4968.82|4930.82|4973.56|4935.56|4960.51|4922.51|293
1605950700000|2020-11-21 09:25:00|4969.23|4931.23|4976.42|4938.42|4977.74|4939.74|4968.87|4930.87|291
1605951000000|2020-11-21 09:30:00|4976.44|4938.44|4936.66|4898.66|4976.81|4938.81|4932.14|4894.14|296
1605951300000|2020-11-21 09:35:00|4936.34|4898.34|4915.68|4877.68|4939.69|4901.69|4908.35|4870.35|294
1605951600000|2020-11-21 09:40:00|4915.59|4877.59|4926.75|4888.75|4936.81|4898.81|4915.59|4877.59|293
1605951900000|2020-11-21 09:45:00|4926.82|4888.82|4940.53|4902.53|4944.08|4906.08|4926.82|4888.82|297
1605952200000|2020-11-21 09:50:00|4940.33|4902.33|4939.03|4901.03|4940.4|4902.4|4934.77|4896.77|291
1605952500000|2020-11-21 09:55:00|4939.02|4901.02|4923.17|4885.17|4939.67|4901.67|4920.35|4882.35|289
1605952800000|2020-11-21 10:00:00|4923.15|4885.15|4947.51|4909.51|4947.51|4909.51|4914.05|4876.05|295
1605953100000|2020-11-21 10:05:00|4947.52|4909.52|4956.33|4918.33|4956.33|4918.33|4947.25|4909.25|290
1605953400000|2020-11-21 10:10:00|4956.48|4918.48|4963.1|4925.1|4964.79|4926.79|4955.19|4917.19|288
1605953700000|2020-11-21 10:15:00|4963.22|4925.22|4960.81|4922.81|4963.49|4925.49|4956.32|4918.32|282
1605954000000|2020-11-21 10:20:00|4960.86|4922.86|4944.94|4906.94|4963.52|4925.52|4944.91|4906.91|291
1605954300000|2020-11-21 10:25:00|4944.81|4906.81|4960.45|4922.45|4964.72|4926.72|4944.33|4906.33|290
1605954600000|2020-11-21 10:30:00|4960.41|4922.41|4948.58|4910.58|4961.64|4923.64|4937.94|4899.94|292
1605954900000|2020-11-21 10:35:00|4948.4|4910.4|4941.07|4903.07|4950.79|4912.79|4940.82|4902.82|290
1605955200000|2020-11-21 10:40:00|4940.89|4902.89|4936.55|4898.55|4945.18|4907.18|4936.38|4898.38|290
1605955500000|2020-11-21 10:45:00|4936.31|4898.31|4936.72|4898.72|4938.63|4900.63|4932.95|4894.95|279
1605955800000|2020-11-21 10:50:00|4936.68|4898.68|4931.3|4893.3|4949.02|4911.02|4931.3|4893.3|291
1605956100000|2020-11-21 10:55:00|4931.22|4893.22|4922.44|4884.44|4931.22|4893.22|4920.13|4882.13|286
1605956400000|2020-11-21 11:00:00|4922.37|4884.37|4931.07|4893.07|4941.6|4903.6|4922.37|4884.37|290
1605956700000|2020-11-21 11:05:00|4931.17|4893.17|4958.68|4920.68|4959.17|4921.17|4931.17|4893.17|290
1605957000000|2020-11-21 11:10:00|4958.63|4920.63|4958.95|4920.95|4959.03|4921.03|4945.86|4907.86|289
1605957300000|2020-11-21 11:15:00|4959.21|4921.21|4942.2|4904.2|4959.99|4921.99|4941.31|4903.31|288
1605957600000|2020-11-21 11:20:00|4942.05|4904.05|4920.53|4882.53|4942.05|4904.05|4918.68|4880.68|292
1605957900000|2020-11-21 11:25:00|4920.51|4882.51|4917.03|4879.03|4930.49|4892.49|4917.03|4879.03|293
1605958200000|2020-11-21 11:30:00|4916.86|4878.86|4920.12|4882.12|4924.34|4886.34|4911.4|4873.4|288
1605958500000|2020-11-21 11:35:00|4919.97|4881.97|4914.13|4876.13|4920.11|4882.11|4914.01|4876.01|286
1605958800000|2020-11-21 11:40:00|4914.26|4876.26|4912.19|4874.19|4915.1|4877.1|4904.84|4866.84|286
1605959100000|2020-11-21 11:45:00|4912.15|4874.15|4906.85|4868.85|4920.87|4882.87|4901.81|4863.81|291
1605959400000|2020-11-21 11:50:00|4906.92|4868.92|4909.26|4871.26|4910.06|4872.06|4893.69|4855.69|292
1605959700000|2020-11-21 11:55:00|4909.45|4871.45|4917.71|4879.71|4919.17|4881.17|4909.45|4871.45|280
1605960000000|2020-11-21 12:00:00|4917.45|4879.45|4895.03|4857.03|4917.45|4879.45|4881.61|4843.61|292
1605960300000|2020-11-21 12:05:00|4894.64|4856.64|4945.22|4907.22|4954.83|4916.83|4894.64|4856.64|294
1605960600000|2020-11-21 12:10:00|4945.09|4907.09|4978.06|4940.06|4983.86|4945.86|4940.26|4902.26|299
1605960900000|2020-11-21 12:15:00|4977.94|4939.94|4991.33|4953.33|4999.61|4961.61|4976.04|4938.04|296
1605961200000|2020-11-21 12:20:00|4991.42|4953.42|4990.5|4952.5|4993.93|4955.93|4979.68|4941.68|291
1605961500000|2020-11-21 12:25:00|4989.93|4951.93|5011.34|4973.34|5014.28|4976.28|4989.7|4951.7|292
1605961800000|2020-11-21 12:30:00|5011.5|4973.5|4998.6|4960.6|5011.5|4973.5|4990.55|4952.55|296
1605962100000|2020-11-21 12:35:00|4999.06|4961.06|4988.1|4950.1|4999.45|4961.45|4984.99|4946.99|296
1605962400000|2020-11-21 12:40:00|4988.33|4950.33|5000.2|4962.2|5004.11|4966.11|4988.33|4950.33|289
1605962700000|2020-11-21 12:45:00|5000.33|4962.33|5013.97|4975.97|5016.77|4978.77|5000.33|4962.33|292
1605963000000|2020-11-21 12:50:00|5013.93|4975.93|5017.63|4979.63|5019.64|4981.64|5005.88|4967.88|298
1605963300000|2020-11-21 12:55:00|5017.8|4979.8|5007.54|4969.54|5019.72|4981.72|5001.67|4963.67|294
1605963600000|2020-11-21 13:00:00|5007.62|4969.62|5033.75|4995.75|5034.8|4996.8|5005.85|4967.85|293
1605963900000|2020-11-21 13:05:00|5034.15|4996.15|5046.92|5008.92|5047.34|5009.34|5029.36|4991.36|295
1605964200000|2020-11-21 13:10:00|5046.91|5008.91|5061.56|5023.56|5062|5024|5043.3|5005.3|295
1605964500000|2020-11-21 13:15:00|5061.36|5023.36|5036.86|4998.86|5062.22|5024.22|5036.35|4998.35|296
1605964800000|2020-11-21 13:20:00|5037.1|4999.1|5055.63|5017.63|5055.63|5017.63|5036.99|4998.99|290
1605965100000|2020-11-21 13:25:00|5056.6|5018.6|5082.3|5044.3|5087.08|5049.08|5056.6|5018.6|299
1605965400000|2020-11-21 13:30:00|5082.52|5044.52|5113.26|5075.26|5114.05|5076.05|5077.26|5039.26|298
1605965700000|2020-11-21 13:35:00|5113.47|5075.47|5152.03|5114.03|5161.88|5123.88|5111.51|5073.51|296
1605966000000|2020-11-21 13:40:00|5151.94|5113.94|5116.09|5078.09|5157.38|5119.38|5104.25|5066.25|299
1605966300000|2020-11-21 13:45:00|5116.2|5078.2|5116.42|5078.42|5119.85|5081.85|5090.78|5052.78|297
1605966600000|2020-11-21 13:50:00|5116.26|5078.26|5135.97|5097.97|5136.5|5098.5|5115.78|5077.78|295
1605966900000|2020-11-21 13:55:00|5136.11|5098.11|5119.79|5081.79|5140.43|5102.43|5118.2|5080.2|299
1605967200000|2020-11-21 14:00:00|5119.76|5081.76|5085.65|5047.65|5127.36|5089.36|5080.59|5042.59|297
1605967500000|2020-11-21 14:05:00|5086.69|5048.69|5111.37|5073.37|5111.37|5073.37|5086.69|5048.69|293
1605967800000|2020-11-21 14:10:00|5111.66|5073.66|5129.09|5091.09|5133.62|5095.62|5104.87|5066.87|299
1605968100000|2020-11-21 14:15:00|5128.47|5090.47|5129.1|5091.1|5134.07|5096.07|5115.13|5077.13|296
1605968400000|2020-11-21 14:20:00|5129.17|5091.17|5103.32|5065.32|5129.17|5091.17|5088.87|5050.87|294
1605968700000|2020-11-21 14:25:00|5103.22|5065.22|5101.17|5063.17|5108.44|5070.44|5088.47|5050.47|297
1605969000000|2020-11-21 14:30:00|5101.55|5063.55|5118.45|5080.45|5122.41|5084.41|5101.55|5063.55|298
1605969300000|2020-11-21 14:35:00|5118.42|5080.42|5137.99|5099.99|5137.99|5099.99|5118.42|5080.42|298
1605969600000|2020-11-21 14:40:00|5138.31|5100.31|5164.26|5126.26|5168.04|5130.04|5136.76|5098.76|296
1605969900000|2020-11-21 14:45:00|5164.03|5126.03|5190.41|5152.41|5198.65|5160.65|5161.53|5123.53|295
1605970200000|2020-11-21 14:50:00|5190.13|5152.13|5170.12|5132.12|5199.07|5161.07|5169.56|5131.56|297
1605970500000|2020-11-21 14:55:00|5169.9|5131.9|5188.7|5150.7|5196.53|5158.53|5155.06|5117.06|297
1605970800000|2020-11-21 15:00:00|5188.32|5150.32|5151.09|5113.09|5191.33|5153.33|5147.3|5109.3|300
1605971100000|2020-11-21 15:05:00|5150.9|5112.9|5162.23|5124.23|5162.46|5124.46|5136.31|5098.31|298
1605971400000|2020-11-21 15:10:00|5162.59|5124.59|5182.22|5144.22|5182.22|5144.22|5159.55|5121.55|295
1605971700000|2020-11-21 15:15:00|5181.75|5143.75|5206.52|5168.52|5206.52|5168.52|5181.16|5143.16|296
1605972000000|2020-11-21 15:20:00|5206.42|5168.42|5183.68|5145.68|5210.72|5172.72|5182.26|5144.26|296
1605972300000|2020-11-21 15:25:00|5183.98|5145.98|5182.69|5144.69|5191.36|5153.36|5176.76|5138.76|294
1605972600000|2020-11-21 15:30:00|5182.62|5144.62|5176.33|5138.33|5184.15|5146.15|5157.34|5119.34|294
1605972900000|2020-11-21 15:35:00|5176.53|5138.53|5187.35|5149.35|5202.33|5164.33|5176.53|5138.53|298
1605973200000|2020-11-21 15:40:00|5187.17|5149.17|5205.66|5167.66|5213.08|5175.08|5183.71|5145.71|294
1605973500000|2020-11-21 15:45:00|5205.7|5167.7|5214.39|5176.39|5216.48|5178.48|5202.96|5164.96|298
1605973800000|2020-11-21 15:50:00|5214.21|5176.21|5208.23|5170.23|5224.42|5186.42|5195.79|5157.79|295
1605974100000|2020-11-21 15:55:00|5208.42|5170.42|5238.29|5200.29|5239.79|5201.79|5207.27|5169.27|295
1605974400000|2020-11-21 16:00:00|5238.33|5200.33|5273.57|5235.57|5280.48|5242.48|5231.37|5193.37|298
1605974700000|2020-11-21 16:05:00|5273.19|5235.19|5261.17|5223.17|5273.19|5235.19|5247.72|5209.72|300
1605975000000|2020-11-21 16:10:00|5261.46|5223.46|5277.16|5239.16|5289.29|5251.29|5261.46|5223.46|300
1605975300000|2020-11-21 16:15:00|5277.38|5239.38|5260.55|5222.55|5281.17|5243.17|5260.55|5222.55|298
1605975600000|2020-11-21 16:20:00|5259.91|5221.91|5278.76|5240.76|5279.43|5241.43|5257.79|5219.79|298
1605975900000|2020-11-21 16:25:00|5279.24|5241.24|5285.06|5247.06|5293.98|5255.98|5279.24|5241.24|295
1605976200000|2020-11-21 16:30:00|5285.39|5247.39|5295.37|5257.37|5307.52|5269.52|5285.39|5247.39|299
1605976500000|2020-11-21 16:35:00|5294.82|5256.82|5261.96|5223.96|5299.83|5261.83|5260.23|5222.23|295
1605976800000|2020-11-21 16:40:00|5262.34|5224.34|5232.21|5194.21|5262.34|5224.34|5190.66|5152.66|298
1605977100000|2020-11-21 16:45:00|5231.99|5193.99|5262.82|5224.82|5269.16|5231.16|5224.74|5186.74|297
1605977400000|2020-11-21 16:50:00|5262.75|5224.75|5242.91|5204.91|5263.21|5225.21|5240.01|5202.01|297
1605977700000|2020-11-21 16:55:00|5242.57|5204.57|5223.08|5185.08|5242.57|5204.57|5212.21|5174.21|292
1605978000000|2020-11-21 17:00:00|5223.24|5185.24|5246.66|5208.66|5250.12|5212.12|5223.17|5185.17|293
1605978300000|2020-11-21 17:05:00|5246.63|5208.63|5238.83|5200.83|5246.63|5208.63|5229.97|5191.97|292
1605978600000|2020-11-21 17:10:00|5238.78|5200.78|5191.64|5153.64|5240.25|5202.25|5191.64|5153.64|298
1605978900000|2020-11-21 17:15:00|5191.31|5153.31|5194.35|5156.35|5208.6|5170.6|5186.92|5148.92|297
1605979200000|2020-11-21 17:20:00|5194.64|5156.64|5138.55|5100.55|5195.89|5157.89|5138.55|5100.55|296
1605979500000|2020-11-21 17:25:00|5138.25|5100.25|5166.99|5128.99|5167.89|5129.89|5135.48|5097.48|293
1605979800000|2020-11-21 17:30:00|5167.16|5129.16|5191.38|5153.38|5191.38|5153.38|5164.54|5126.54|298
1605980100000|2020-11-21 17:35:00|5191.57|5153.57|5196.3|5158.3|5199.21|5161.21|5189.42|5151.42|300
1605980400000|2020-11-21 17:40:00|5196.15|5158.15|5180.87|5142.87|5196.23|5158.23|5180.8|5142.8|293
1605980700000|2020-11-21 17:45:00|5181.24|5143.24|5187.18|5149.18|5190.34|5152.34|5173.92|5135.92|298
1605981000000|2020-11-21 17:50:00|5187.3|5149.3|5193.87|5155.87|5208.41|5170.41|5187.3|5149.3|294
1605981300000|2020-11-21 17:55:00|5193.95|5155.95|5213.17|5175.17|5213.66|5175.66|5184.98|5146.98|293
1605981600000|2020-11-21 18:00:00|5213.02|5175.02|5210.97|5172.97|5219.95|5181.95|5210.54|5172.54|295
1605981900000|2020-11-21 18:05:00|5211.02|5173.02|5204.89|5166.89|5215.38|5177.38|5203.4|5165.4|297
1605982200000|2020-11-21 18:10:00|5204.91|5166.91|5214.2|5176.2|5221.81|5183.81|5204.37|5166.37|290
1605982500000|2020-11-21 18:15:00|5214.44|5176.44|5197.73|5159.73|5214.44|5176.44|5192.96|5154.96|293
1605982800000|2020-11-21 18:20:00|5197.8|5159.8|5207.06|5169.06|5211.38|5173.38|5197.6|5159.6|291
1605983100000|2020-11-21 18:25:00|5207.21|5169.21|5204.7|5166.7|5208.97|5170.97|5186.46|5148.46|292
1605983400000|2020-11-21 18:30:00|5204.61|5166.61|5212.47|5174.47|5212.66|5174.66|5199.44|5161.44|297
1605983700000|2020-11-21 18:35:00|5212.6|5174.6|5232.87|5194.87|5233.66|5195.66|5210.65|5172.65|298
1605984000000|2020-11-21 18:40:00|5233.06|5195.06|5251.46|5213.46|5254.69|5216.69|5232.91|5194.91|291
1605984300000|2020-11-21 18:45:00|5251.03|5213.03|5238.48|5200.48|5255.22|5217.22|5237.61|5199.61|293
1605984600000|2020-11-21 18:50:00|5238.39|5200.39|5240.04|5202.04|5253.23|5215.23|5235.35|5197.35|292
1605984900000|2020-11-21 18:55:00|5240.05|5202.05|5232.99|5194.99|5242.9|5204.9|5230.03|5192.03|290
1605985200000|2020-11-21 19:00:00|5233.39|5195.39|5256.32|5218.32|5259.92|5221.92|5233.39|5195.39|293
1605985500000|2020-11-21 19:05:00|5256.34|5218.34|5213.48|5175.48|5262.06|5224.06|5209.44|5171.44|300
1605985800000|2020-11-21 19:10:00|5213.88|5175.88|5219.35|5181.35|5221.3|5183.3|5210.4|5172.4|297
1605986100000|2020-11-21 19:15:00|5219.27|5181.27|5213.73|5175.73|5219.27|5181.27|5210.95|5172.95|286
1605986400000|2020-11-21 19:20:00|5213.61|5175.61|5192|5154|5213.61|5175.61|5191.83|5153.83|295
1605986700000|2020-11-21 19:25:00|5192.2|5154.2|5190.46|5152.46|5204.18|5166.18|5190.46|5152.46|293
1605987000000|2020-11-21 19:30:00|5189.92|5151.92|5204.63|5166.63|5209.97|5171.97|5189.74|5151.74|291
1605987300000|2020-11-21 19:35:00|5204.72|5166.72|5203.43|5165.43|5218.42|5180.42|5201.21|5163.21|295
1605987600000|2020-11-21 19:40:00|5202.83|5164.83|5226.4|5188.4|5226.47|5188.47|5193.7|5155.7|295
1605987900000|2020-11-21 19:45:00|5226.2|5188.2|5224.69|5186.69|5230.08|5192.08|5220.27|5182.27|290
1605988200000|2020-11-21 19:50:00|5224.6|5186.6|5232.44|5194.44|5232.44|5194.44|5224.24|5186.24|289
1605988500000|2020-11-21 19:55:00|5232.5|5194.5|5223.19|5185.19|5233.38|5195.38|5221.93|5183.93|288
1605988800000|2020-11-21 20:00:00|5222.97|5184.97|5198.09|5160.09|5223.18|5185.18|5196.26|5158.26|294
1605989100000|2020-11-21 20:05:00|5197.85|5159.85|5174.1|5136.1|5197.85|5159.85|5174|5136|294
1605989400000|2020-11-21 20:10:00|5175.11|5137.11|5176.86|5138.86|5181.28|5143.28|5162.48|5124.48|297
1605989700000|2020-11-21 20:15:00|5176.88|5138.88|5180.42|5142.42|5189.63|5151.63|5173.8|5135.8|288
1605990000000|2020-11-21 20:20:00|5180.56|5142.56|5183.79|5145.79|5191.57|5153.57|5178.15|5140.15|293
1605990300000|2020-11-21 20:25:00|5183.75|5145.75|5201.06|5163.06|5201.31|5163.31|5181.74|5143.74|293
1605990600000|2020-11-21 20:30:00|5200.93|5162.93|5204.78|5166.78|5218.68|5180.68|5200.02|5162.02|295
1605990900000|2020-11-21 20:35:00|5205.27|5167.27|5200.31|5162.31|5207.4|5169.4|5196.46|5158.46|276
1605991200000|2020-11-21 20:40:00|5200.83|5162.83|5210.07|5172.07|5210.07|5172.07|5199.84|5161.84|290
1605991500000|2020-11-21 20:45:00|5210.05|5172.05|5203.36|5165.36|5220.79|5182.79|5203.36|5165.36|293
1605991800000|2020-11-21 20:50:00|5203.45|5165.45|5223.89|5185.89|5223.89|5185.89|5202.74|5164.74|281
1605992100000|2020-11-21 20:55:00|5224.15|5186.15|5225.2|5187.2|5233.08|5195.08|5217.58|5179.58|292
1605992400000|2020-11-21 21:00:00|5225.33|5187.33|5212.2|5174.2|5225.48|5187.48|5210.98|5172.98|289
1605992700000|2020-11-21 21:05:00|5212.13|5174.13|5195.4|5157.4|5213.68|5175.68|5194.77|5156.77|293
1605993000000|2020-11-21 21:10:00|5195.41|5157.41|5194.45|5156.45|5207.08|5169.08|5191.33|5153.33|287
1605993300000|2020-11-21 21:15:00|5194.12|5156.12|5207.92|5169.92|5209.17|5171.17|5193.03|5155.03|293
1605993600000|2020-11-21 21:20:00|5207.69|5169.69|5215.13|5177.13|5215.13|5177.13|5205.63|5167.63|282
1605993900000|2020-11-21 21:25:00|5215.25|5177.25|5207.77|5169.77|5220.29|5182.29|5207.59|5169.59|287
1605994200000|2020-11-21 21:30:00|5207.82|5169.82|5225.98|5187.98|5226.12|5188.12|5207.81|5169.81|290
1605994500000|2020-11-21 21:35:00|5226.04|5188.04|5239.01|5201.01|5241.95|5203.95|5221.98|5183.98|291
1605994800000|2020-11-21 21:40:00|5238.93|5200.93|5268.26|5230.26|5268.26|5230.26|5238.93|5200.93|297
1605995100000|2020-11-21 21:45:00|5268.27|5230.27|5274.85|5236.85|5284.58|5246.58|5268.27|5230.27|294
1605995400000|2020-11-21 21:50:00|5274.81|5236.81|5276.14|5238.14|5278.1|5240.1|5268.25|5230.25|293
1605995700000|2020-11-21 21:55:00|5276.17|5238.17|5281.76|5243.76|5288.13|5250.13|5275.58|5237.58|296
1605996000000|2020-11-21 22:00:00|5281.8|5243.8|5252.62|5214.62|5282.08|5244.08|5250.95|5212.95|295
1605996300000|2020-11-21 22:05:00|5252.87|5214.87|5214.78|5176.78|5259.68|5221.68|5213.86|5175.86|296
1605996600000|2020-11-21 22:10:00|5215.61|5177.61|5208.63|5170.63|5225.03|5187.03|5207.54|5169.54|295
1605996900000|2020-11-21 22:15:00|5208.61|5170.61|5217.86|5179.86|5230.68|5192.68|5205.22|5167.22|291
1605997200000|2020-11-21 22:20:00|5217.45|5179.45|5216.05|5178.05|5220.73|5182.73|5203.42|5165.42|295
1605997500000|2020-11-21 22:25:00|5215.96|5177.96|5229.67|5191.67|5233.61|5195.61|5215.93|5177.93|294
1605997800000|2020-11-21 22:30:00|5229.62|5191.62|5254.08|5216.08|5254.08|5216.08|5223.49|5185.49|296
1605998100000|2020-11-21 22:35:00|5254.06|5216.06|5254.96|5216.96|5265.91|5227.91|5251.89|5213.89|296
1605998400000|2020-11-21 22:40:00|5255.15|5217.15|5268|5230|5270.51|5232.51|5251.77|5213.77|291
1605998700000|2020-11-21 22:45:00|5268.09|5230.09|5272.27|5234.27|5272.27|5234.27|5239.11|5201.11|295
1605999000000|2020-11-21 22:50:00|5272.79|5234.79|5300.31|5262.31|5301.87|5263.87|5272.7|5234.7|297
1605999300000|2020-11-21 22:55:00|5300.48|5262.48|5315.63|5277.63|5320.93|5282.93|5298.49|5260.49|294
1605999600000|2020-11-21 23:00:00|5315.39|5277.39|5331.25|5293.25|5331.25|5293.25|5298.13|5260.13|297
1605999900000|2020-11-21 23:05:00|5330.56|5292.56|5330.54|5292.54|5338.37|5300.37|5322.09|5284.09|300
1606000200000|2020-11-21 23:10:00|5331.05|5293.05|5352.86|5314.86|5361.77|5323.77|5330.43|5292.43|296
1606000500000|2020-11-21 23:15:00|5352.83|5314.83|5332.49|5294.49|5352.83|5314.83|5319.68|5281.68|298
1606000800000|2020-11-21 23:20:00|5333.55|5295.55|5355.58|5317.58|5364.63|5326.63|5329.65|5291.65|295
1606001100000|2020-11-21 23:25:00|5355.94|5317.94|5361.76|5323.76|5362.32|5324.32|5340.54|5302.54|299
1606001400000|2020-11-21 23:30:00|5363.04|5325.04|5364.24|5326.24|5364.24|5326.24|5339.74|5301.74|295
1606001700000|2020-11-21 23:35:00|5364.48|5326.48|5378.74|5340.74|5378.94|5340.94|5362.65|5324.65|296
1606002000000|2020-11-21 23:40:00|5378.89|5340.89|5379.92|5341.92|5388.52|5350.52|5370.65|5332.65|294
1606002300000|2020-11-21 23:45:00|5379.9|5341.9|5397.19|5359.19|5400.08|5362.08|5373.17|5335.17|297
1606002600000|2020-11-21 23:50:00|5396.71|5358.71|5400.33|5362.33|5418.46|5380.46|5393.87|5355.87|298
1606002900000|2020-11-21 23:55:00|5400.5|5362.5|5399.84|5361.84|5401.6|5363.6|5376.75|5338.75|295
1606003200000|2020-11-22 00:00:00|5399.89|5361.89|5437.66|5399.66|5439.8|5401.8|5399.58|5361.58|297
1606003500000|2020-11-22 00:05:00|5438.01|5400.01|5460.4|5422.4|5460.4|5422.4|5438.01|5400.01|296
1606003800000|2020-11-22 00:10:00|5460.83|5422.83|5499.59|5461.59|5505.97|5467.97|5459.57|5421.57|296
1606004100000|2020-11-22 00:15:00|5500.42|5462.42|5517.18|5479.18|5517.18|5479.18|5486.99|5448.99|299
1606004400000|2020-11-22 00:20:00|5515.58|5477.58|5474.79|5436.79|5522.23|5484.23|5474.79|5436.79|297
1606004700000|2020-11-22 00:25:00|5473.19|5435.19|5480.97|5442.97|5483.09|5445.09|5452.42|5414.42|294
1606005000000|2020-11-22 00:30:00|5480.55|5442.55|5483.71|5445.71|5486.4|5448.4|5463.46|5425.46|298
1606005300000|2020-11-22 00:35:00|5483.78|5445.78|5482.93|5444.93|5498.85|5460.85|5480.71|5442.71|299
1606005600000|2020-11-22 00:40:00|5483.01|5445.01|5446.56|5408.56|5483.09|5445.09|5444.23|5406.23|297
1606005900000|2020-11-22 00:45:00|5446.47|5408.47|5420.69|5382.69|5446.86|5408.86|5408.83|5370.83|299
1606006200000|2020-11-22 00:50:00|5420|5382|5352.33|5314.33|5424.12|5386.12|5340.22|5302.22|296
1606006500000|2020-11-22 00:55:00|5351.55|5313.55|5268.85|5230.85|5351.55|5313.55|5246.44|5208.44|300
1606006800000|2020-11-22 01:00:00|5268.91|5230.91|5338.34|5300.34|5356.89|5318.89|5268.91|5230.91|298
1606007100000|2020-11-22 01:05:00|5338.79|5300.79|5307.3|5269.3|5347.46|5309.46|5305.12|5267.12|299
1606007400000|2020-11-22 01:10:00|5307.66|5269.66|5256.11|5218.11|5307.7|5269.7|5245.89|5207.89|300
1606007700000|2020-11-22 01:15:00|5256.76|5218.76|5298.81|5260.81|5298.81|5260.81|5235.51|5197.51|299
1606008000000|2020-11-22 01:20:00|5298.38|5260.38|5319.55|5281.55|5323.48|5285.48|5293.41|5255.41|297
1606008300000|2020-11-22 01:25:00|5320.66|5282.66|5302.58|5264.58|5320.66|5282.66|5290.68|5252.68|296
1606008600000|2020-11-22 01:30:00|5302.76|5264.76|5258.75|5220.75|5302.76|5264.76|5251.69|5213.69|299
1606008900000|2020-11-22 01:35:00|5258.8|5220.8|5203.44|5165.44|5264.61|5226.61|5203.44|5165.44|296
1606009200000|2020-11-22 01:40:00|5203.26|5165.26|5159.4|5121.4|5208.35|5170.35|5145.29|5107.29|300
1606009500000|2020-11-22 01:45:00|5158.65|5120.65|5189.44|5151.44|5190.47|5152.47|5131.32|5093.32|297
1606009800000|2020-11-22 01:50:00|5189.86|5151.86|5200.35|5162.35|5220.74|5182.74|5189.2|5151.2|299
1606010100000|2020-11-22 01:55:00|5200.12|5162.12|5209.87|5171.87|5210.19|5172.19|5173.24|5135.24|297
1606010400000|2020-11-22 02:00:00|5210.07|5172.07|5235.21|5197.21|5239.99|5201.99|5206.93|5168.93|296
1606010700000|2020-11-22 02:05:00|5235.17|5197.17|5255.55|5217.55|5262.55|5224.55|5235.17|5197.17|298
1606011000000|2020-11-22 02:10:00|5255.78|5217.78|5220.69|5182.69|5256.19|5218.19|5220.69|5182.69|296
1606011300000|2020-11-22 02:15:00|5219.96|5181.96|5244.94|5206.94|5248.95|5210.95|5213.78|5175.78|296
1606011600000|2020-11-22 02:20:00|5244.69|5206.69|5272.59|5234.59|5272.74|5234.74|5238.45|5200.45|296
1606011900000|2020-11-22 02:25:00|5272.82|5234.82|5265.55|5227.55|5273.99|5235.99|5257.31|5219.31|298
1606012200000|2020-11-22 02:30:00|5266.3|5228.3|5270.14|5232.14|5285.86|5247.86|5263.24|5225.24|296
1606012500000|2020-11-22 02:35:00|5270.25|5232.25|5307.95|5269.95|5311.15|5273.15|5270.25|5232.25|295
1606012800000|2020-11-22 02:40:00|5307.37|5269.37|5308.74|5270.74|5314.44|5276.44|5304.41|5266.41|298
1606013100000|2020-11-22 02:45:00|5309.37|5271.37|5300.69|5262.69|5309.44|5271.44|5286.51|5248.51|294
1606013400000|2020-11-22 02:50:00|5300.54|5262.54|5322.39|5284.39|5323.22|5285.22|5300.44|5262.44|296
1606013700000|2020-11-22 02:55:00|5323.31|5285.31|5322.4|5284.4|5338.8|5300.8|5321.97|5283.97|296
1606014000000|2020-11-22 03:00:00|5322.11|5284.11|5285.95|5247.95|5326.39|5288.39|5285.22|5247.22|297
1606014300000|2020-11-22 03:05:00|5285.28|5247.28|5304.43|5266.43|5304.46|5266.46|5280.87|5242.87|297
1606014600000|2020-11-22 03:10:00|5304.52|5266.52|5292.55|5254.55|5304.83|5266.83|5289.06|5251.06|295
1606014900000|2020-11-22 03:15:00|5292.37|5254.37|5291.02|5253.02|5292.37|5254.37|5266.82|5228.82|295
1606015200000|2020-11-22 03:20:00|5291.23|5253.23|5273.67|5235.67|5291.23|5253.23|5267.07|5229.07|296
1606015500000|2020-11-22 03:25:00|5274.13|5236.13|5238.9|5200.9|5274.82|5236.82|5237.96|5199.96|292
1606015800000|2020-11-22 03:30:00|5238.64|5200.64|5266.41|5228.41|5269.2|5231.2|5236.9|5198.9|294
1606016100000|2020-11-22 03:35:00|5266.46|5228.46|5267.9|5229.9|5268.37|5230.37|5251.74|5213.74|292
1606016400000|2020-11-22 03:40:00|5268.07|5230.07|5290.69|5252.69|5294.04|5256.04|5263.66|5225.66|291
1606016700000|2020-11-22 03:45:00|5290.57|5252.57|5284.6|5246.6|5299.95|5261.95|5278.13|5240.13|292
1606017000000|2020-11-22 03:50:00|5285.54|5247.54|5303.12|5265.12|5309.22|5271.22|5285.54|5247.54|290
1606017300000|2020-11-22 03:55:00|5303.6|5265.6|5312.19|5274.19|5313|5275|5300.81|5262.81|293
1606017600000|2020-11-22 04:00:00|5311.83|5273.83|5272.48|5234.48|5311.89|5273.89|5272.46|5234.46|294
1606017900000|2020-11-22 04:05:00|5272.23|5234.23|5263.98|5225.98|5273.28|5235.28|5261.79|5223.79|291
1606018200000|2020-11-22 04:10:00|5264|5226|5255.36|5217.36|5265.66|5227.66|5252.09|5214.09|296
1606018500000|2020-11-22 04:15:00|5255.47|5217.47|5263.16|5225.16|5263.17|5225.17|5237.76|5199.76|293
1606018800000|2020-11-22 04:20:00|5263.44|5225.44|5271.14|5233.14|5277.7|5239.7|5263.44|5225.44|292
1606019100000|2020-11-22 04:25:00|5270.43|5232.43|5273.26|5235.26|5277.74|5239.74|5268.63|5230.63|295
1606019400000|2020-11-22 04:30:00|5273.77|5235.77|5290.56|5252.56|5294.15|5256.15|5273.77|5235.77|298
1606019700000|2020-11-22 04:35:00|5290.58|5252.58|5293.82|5255.82|5294.69|5256.69|5280.57|5242.57|289
1606020000000|2020-11-22 04:40:00|5293.94|5255.94|5308.51|5270.51|5308.51|5270.51|5289.49|5251.49|290
1606020300000|2020-11-22 04:45:00|5309.52|5271.52|5299.23|5261.23|5317.74|5279.74|5298.43|5260.43|290
1606020600000|2020-11-22 04:50:00|5299.29|5261.29|5285.71|5247.71|5299.32|5261.32|5280.81|5242.81|296
1606020900000|2020-11-22 04:55:00|5286.01|5248.01|5291.19|5253.19|5293.66|5255.66|5282.73|5244.73|289
1606021200000|2020-11-22 05:00:00|5291.39|5253.39|5275.14|5237.14|5293.2|5255.2|5269.01|5231.01|293
1606021500000|2020-11-22 05:05:00|5275.06|5237.06|5265.57|5227.57|5275.58|5237.58|5264.77|5226.77|290
1606021800000|2020-11-22 05:10:00|5266.63|5228.63|5259.26|5221.26|5269.48|5231.48|5255.49|5217.49|287
1606022100000|2020-11-22 05:15:00|5259.14|5221.14|5269.41|5231.41|5271.64|5233.64|5253.53|5215.53|293
1606022400000|2020-11-22 05:20:00|5269.44|5231.44|5285.09|5247.09|5285.61|5247.61|5269.44|5231.44|290
1606022700000|2020-11-22 05:25:00|5284.94|5246.94|5278.65|5240.65|5285.05|5247.05|5276.01|5238.01|283
1606023000000|2020-11-22 05:30:00|5278.78|5240.78|5237.98|5199.98|5279.48|5241.48|5235.83|5197.83|291
1606023300000|2020-11-22 05:35:00|5237.94|5199.94|5241.48|5203.48|5254.38|5216.38|5237.94|5199.94|296
1606023600000|2020-11-22 05:40:00|5239.89|5201.89|5221.9|5183.9|5246.7|5208.7|5220.95|5182.95|297
1606023900000|2020-11-22 05:45:00|5222.05|5184.05|5221.2|5183.2|5228.8|5190.8|5217.18|5179.18|292
1606024200000|2020-11-22 05:50:00|5221.05|5183.05|5203.45|5165.45|5221.32|5183.32|5194.94|5156.94|297
1606024500000|2020-11-22 05:55:00|5203.56|5165.56|5217.43|5179.43|5220.62|5182.62|5197.03|5159.03|295
1606024800000|2020-11-22 06:00:00|5217.51|5179.51|5238.09|5200.09|5244.12|5206.12|5213.77|5175.77|292
1606025100000|2020-11-22 06:05:00|5238.62|5200.62|5230.31|5192.31|5244.56|5206.56|5230.28|5192.28|288
1606025400000|2020-11-22 06:10:00|5230.23|5192.23|5185.51|5147.51|5232.34|5194.34|5184.32|5146.32|295
1606025700000|2020-11-22 06:15:00|5185.44|5147.44|5188.23|5150.23|5188.41|5150.41|5165.88|5127.88|298
1606026000000|2020-11-22 06:20:00|5188.44|5150.44|5156.6|5118.6|5188.64|5150.64|5151.93|5113.93|297
1606026300000|2020-11-22 06:25:00|5156.57|5118.57|5195.59|5157.59|5197.35|5159.35|5156.37|5118.37|297
1606026600000|2020-11-22 06:30:00|5195.63|5157.63|5198.58|5160.58|5201.14|5163.14|5175.9|5137.9|296
1606026900000|2020-11-22 06:35:00|5198.81|5160.81|5219.21|5181.21|5224.16|5186.16|5192.92|5154.92|293
1606027200000|2020-11-22 06:40:00|5219.2|5181.2|5218.7|5180.7|5225.98|5187.98|5217.64|5179.64|290
1606027500000|2020-11-22 06:45:00|5218.54|5180.54|5221.94|5183.94|5227.44|5189.44|5210.95|5172.95|290
1606027800000|2020-11-22 06:50:00|5221.95|5183.95|5220.8|5182.8|5232.94|5194.94|5214.48|5176.48|290
1606028100000|2020-11-22 06:55:00|5220.75|5182.75|5222.52|5184.52|5223.91|5185.91|5213.55|5175.55|293
1606028400000|2020-11-22 07:00:00|5222.9|5184.9|5182.27|5144.27|5222.9|5184.9|5181.95|5143.95|293
1606028700000|2020-11-22 07:05:00|5182.9|5144.9|5167.68|5129.68|5189.17|5151.17|5165.19|5127.19|293
1606029000000|2020-11-22 07:10:00|5167.22|5129.22|5170.03|5132.03|5180.03|5142.03|5162.49|5124.49|297
1606029300000|2020-11-22 07:15:00|5170.09|5132.09|5187.1|5149.1|5191.64|5153.64|5158.98|5120.98|293
1606029600000|2020-11-22 07:20:00|5187.07|5149.07|5164.92|5126.92|5189.99|5151.99|5164.92|5126.92|294
1606029900000|2020-11-22 07:25:00|5163.97|5125.97|5147.29|5109.29|5172.83|5134.83|5147.09|5109.09|296
1606030200000|2020-11-22 07:30:00|5147.3|5109.3|5186.36|5148.36|5188.38|5150.38|5134.55|5096.55|298
1606030500000|2020-11-22 07:35:00|5186.17|5148.17|5203.98|5165.98|5204.56|5166.56|5185.72|5147.72|297
1606030800000|2020-11-22 07:40:00|5204.03|5166.03|5215.38|5177.38|5216.69|5178.69|5202.91|5164.91|296
1606031100000|2020-11-22 07:45:00|5215.87|5177.87|5245.9|5207.9|5246.97|5208.97|5215.87|5177.87|294
1606031400000|2020-11-22 07:50:00|5245.74|5207.74|5248.05|5210.05|5253.35|5215.35|5237.02|5199.02|295
1606031700000|2020-11-22 07:55:00|5248.48|5210.48|5261.75|5223.75|5265.69|5227.69|5240.67|5202.67|297
1606032000000|2020-11-22 08:00:00|5261.76|5223.76|5243.63|5205.63|5265.37|5227.37|5243.63|5205.63|297
1606032300000|2020-11-22 08:05:00|5243.45|5205.45|5227.81|5189.81|5246.64|5208.64|5219.67|5181.67|296
1606032600000|2020-11-22 08:10:00|5228|5190|5218.46|5180.46|5228.53|5190.53|5213.13|5175.13|297
1606032900000|2020-11-22 08:15:00|5218.39|5180.39|5218.79|5180.79|5218.79|5180.79|5200.15|5162.15|297
1606033200000|2020-11-22 08:20:00|5218.77|5180.77|5200.25|5162.25|5227.96|5189.96|5199.96|5161.96|295
1606033500000|2020-11-22 08:25:00|5199.91|5161.91|5192.66|5154.66|5199.91|5161.91|5183.91|5145.91|294
1606033800000|2020-11-22 08:30:00|5192.99|5154.99|5194.21|5156.21|5207.75|5169.75|5192.52|5154.52|292
1606034100000|2020-11-22 08:35:00|5194|5156|5206.17|5168.17|5210.49|5172.49|5178.99|5140.99|295
1606034400000|2020-11-22 08:40:00|5206.26|5168.26|5172.83|5134.83|5206.26|5168.26|5172.83|5134.83|297
1606034700000|2020-11-22 08:45:00|5172.88|5134.88|5198.65|5160.65|5198.67|5160.67|5170.21|5132.21|297
1606035000000|2020-11-22 08:50:00|5198.79|5160.79|5187.9|5149.9|5198.79|5160.79|5187.9|5149.9|295
1606035300000|2020-11-22 08:55:00|5187.4|5149.4|5165.03|5127.03|5187.81|5149.81|5162.62|5124.62|292
1606035600000|2020-11-22 09:00:00|5165.09|5127.09|5217.2|5179.2|5217.2|5179.2|5152.09|5114.09|294
1606035900000|2020-11-22 09:05:00|5217.03|5179.03|5236.39|5198.39|5237.04|5199.04|5208.79|5170.79|298
1606036200000|2020-11-22 09:10:00|5237.18|5199.18|5232.62|5194.62|5238.52|5200.52|5227.14|5189.14|292
1606036500000|2020-11-22 09:15:00|5232.84|5194.84|5219.94|5181.94|5232.87|5194.87|5218.19|5180.19|294
1606036800000|2020-11-22 09:20:00|5220.09|5182.09|5210.36|5172.36|5220.1|5182.1|5188.56|5150.56|293
1606037100000|2020-11-22 09:25:00|5210.26|5172.26|5218.52|5180.52|5220.85|5182.85|5198.62|5160.62|296
1606037400000|2020-11-22 09:30:00|5217.89|5179.89|5257.81|5219.81|5257.81|5219.81|5216.18|5178.18|295
1606037700000|2020-11-22 09:35:00|5258.06|5220.06|5287.49|5249.49|5294.34|5256.34|5257.92|5219.92|295
1606038000000|2020-11-22 09:40:00|5287.86|5249.86|5319.36|5281.36|5322.8|5284.8|5287.59|5249.59|295
1606038300000|2020-11-22 09:45:00|5319.38|5281.38|5305.18|5267.18|5322.81|5284.81|5299.1|5261.1|293
1606038600000|2020-11-22 09:50:00|5305.22|5267.22|5317.87|5279.87|5339.7|5301.7|5304.81|5266.81|297
1606038900000|2020-11-22 09:55:00|5317.66|5279.66|5319.19|5281.19|5324.21|5286.21|5305.48|5267.48|293
1606039200000|2020-11-22 10:00:00|5319.82|5281.82|5289.86|5251.86|5320.26|5282.26|5289.76|5251.76|297
1606039500000|2020-11-22 10:05:00|5289.56|5251.56|5265.94|5227.94|5296.1|5258.1|5260.97|5222.97|294
1606039800000|2020-11-22 10:10:00|5266.02|5228.02|5272.17|5234.17|5280.87|5242.87|5264.37|5226.37|293
1606040100000|2020-11-22 10:15:00|5271.75|5233.75|5275.17|5237.17|5286.98|5248.98|5262.57|5224.57|299
1606040400000|2020-11-22 10:20:00|5275.36|5237.36|5296.49|5258.49|5296.49|5258.49|5260.85|5222.85|298
1606040700000|2020-11-22 10:25:00|5297.14|5259.14|5272.6|5234.6|5298.3|5260.3|5266.07|5228.07|291
1606041000000|2020-11-22 10:30:00|5272.55|5234.55|5256.23|5218.23|5272.55|5234.55|5245.03|5207.03|298
1606041300000|2020-11-22 10:35:00|5256.46|5218.46|5239.57|5201.57|5261.69|5223.69|5231.07|5193.07|298
1606041600000|2020-11-22 10:40:00|5240.04|5202.04|5209.86|5171.86|5240.04|5202.04|5192.82|5154.82|299
1606041900000|2020-11-22 10:45:00|5209.24|5171.24|5213.22|5175.22|5232.28|5194.28|5203.74|5165.74|298
1606042200000|2020-11-22 10:50:00|5213.19|5175.19|5193.94|5155.94|5213.28|5175.28|5193.94|5155.94|293
1606042500000|2020-11-22 10:55:00|5194.61|5156.61|5228.53|5190.53|5232.89|5194.89|5177.07|5139.07|297
1606042800000|2020-11-22 11:00:00|5228.56|5190.56|5205.25|5167.25|5243.73|5205.73|5189.26|5151.26|294
1606043100000|2020-11-22 11:05:00|5205.5|5167.5|5182.9|5144.9|5208.92|5170.92|5182.56|5144.56|298
1606043400000|2020-11-22 11:10:00|5182.78|5144.78|5197.27|5159.27|5200.54|5162.54|5178.51|5140.51|296
1606043700000|2020-11-22 11:15:00|5197.36|5159.36|5184.51|5146.51|5217.82|5179.82|5184.51|5146.51|297
1606044000000|2020-11-22 11:20:00|5184.33|5146.33|5189.87|5151.87|5199.31|5161.31|5168.66|5130.66|298
1606044300000|2020-11-22 11:25:00|5189.61|5151.61|5166.37|5128.37|5190.31|5152.31|5164.44|5126.44|297
1606044600000|2020-11-22 11:30:00|5166.41|5128.41|5116.9|5078.9|5173.62|5135.62|5112.87|5074.87|295
1606044900000|2020-11-22 11:35:00|5117.22|5079.22|5092.08|5054.08|5118.54|5080.54|5064.88|5026.88|296
1606045200000|2020-11-22 11:40:00|5092.02|5054.02|5086.19|5048.19|5092.34|5054.34|5067.5|5029.5|295
1606045500000|2020-11-22 11:45:00|5086.15|5048.15|5038.36|5000.36|5094.48|5056.48|5027.9|4989.9|300
1606045800000|2020-11-22 11:50:00|5039.3|5001.3|4954.34|4916.34|5040.28|5002.28|4954.15|4916.15|299
1606046100000|2020-11-22 11:55:00|4953.89|4915.89|5040.85|5002.85|5040.85|5002.85|4945.02|4907.02|283
1606046400000|2020-11-22 12:00:00|5040.89|5002.89|5082.85|5044.85|5087.13|5049.13|5033|4995|296
1606046700000|2020-11-22 12:05:00|5083.69|5045.69|5079.21|5041.21|5094.5|5056.5|5067.47|5029.47|294
1606047000000|2020-11-22 12:10:00|5078.82|5040.82|5114.47|5076.47|5123.61|5085.61|5072.59|5034.59|297
1606047300000|2020-11-22 12:15:00|5114.31|5076.31|5116.69|5078.69|5135.02|5097.02|5114.31|5076.31|297
1606047600000|2020-11-22 12:20:00|5117.63|5079.63|5109.73|5071.73|5136.83|5098.83|5109.73|5071.73|294
1606047900000|2020-11-22 12:25:00|5109.64|5071.64|5124.29|5086.29|5126.01|5088.01|5095.52|5057.52|296
1606048200000|2020-11-22 12:30:00|5123.79|5085.79|5124.33|5086.33|5124.75|5086.75|5104.86|5066.86|293
1606048500000|2020-11-22 12:35:00|5124.39|5086.39|5134.45|5096.45|5141.7|5103.7|5118.91|5080.91|298
1606048800000|2020-11-22 12:40:00|5134.37|5096.37|5128.01|5090.01|5137.11|5099.11|5124.42|5086.42|295
1606049100000|2020-11-22 12:45:00|5127.61|5089.61|5132.42|5094.42|5143.33|5105.33|5126.93|5088.93|292
1606049400000|2020-11-22 12:50:00|5131.57|5093.57|5110.32|5072.32|5131.97|5093.97|5110.22|5072.22|293
1606049700000|2020-11-22 12:55:00|5110.41|5072.41|5102.36|5064.36|5115.26|5077.26|5092.68|5054.68|295
1606050000000|2020-11-22 13:00:00|5102.66|5064.66|5085.44|5047.44|5111.7|5073.7|5081.57|5043.57|294
1606050300000|2020-11-22 13:05:00|5085.65|5047.65|5096.74|5058.74|5106.26|5068.26|5085.65|5047.65|298
1606050600000|2020-11-22 13:10:00|5096.62|5058.62|5093.86|5055.86|5109|5071|5093.54|5055.54|289
1606050900000|2020-11-22 13:15:00|5093.65|5055.65|5104.22|5066.22|5104.22|5066.22|5087.06|5049.06|292
1606051200000|2020-11-22 13:20:00|5104.27|5066.27|5129.34|5091.34|5131.8|5093.8|5104.27|5066.27|294
1606051500000|2020-11-22 13:25:00|5129.62|5091.62|5159.89|5121.89|5159.89|5121.89|5127.26|5089.26|295
1606051800000|2020-11-22 13:30:00|5160.04|5122.04|5153.95|5115.95|5163.03|5125.03|5147.36|5109.36|295
1606052100000|2020-11-22 13:35:00|5153.78|5115.78|5158.61|5120.61|5166.42|5128.42|5153.71|5115.71|298
1606052400000|2020-11-22 13:40:00|5158.44|5120.44|5153.43|5115.43|5159.12|5121.12|5142.15|5104.15|294
1606052700000|2020-11-22 13:45:00|5153.56|5115.56|5140.32|5102.32|5161.43|5123.43|5138.76|5100.76|292
1606053000000|2020-11-22 13:50:00|5140.69|5102.69|5142.21|5104.21|5149.11|5111.11|5134.17|5096.17|291
1606053300000|2020-11-22 13:55:00|5142.05|5104.05|5143.43|5105.43|5144.47|5106.47|5129.95|5091.95|295
1606053600000|2020-11-22 14:00:00|5143.62|5105.62|5125.38|5087.38|5145.19|5107.19|5125.38|5087.38|291
1606053900000|2020-11-22 14:05:00|5125.21|5087.21|5125.88|5087.88|5125.88|5087.88|5111.29|5073.29|292
1606054200000|2020-11-22 14:10:00|5125.92|5087.92|5155.96|5117.96|5155.96|5117.96|5125.92|5087.92|293
1606054500000|2020-11-22 14:15:00|5156.23|5118.23|5162.41|5124.41|5163.53|5125.53|5154.43|5116.43|291
1606054800000|2020-11-22 14:20:00|5162.65|5124.65|5148.64|5110.64|5171.6|5133.6|5148.64|5110.64|295
1606055100000|2020-11-22 14:25:00|5148.55|5110.55|5145.85|5107.85|5155.1|5117.1|5143.91|5105.91|291
1606055400000|2020-11-22 14:30:00|5145.7|5107.7|5125.25|5087.25|5158.17|5120.17|5123.72|5085.72|296
1606055700000|2020-11-22 14:35:00|5125.45|5087.45|5102.52|5064.52|5125.45|5087.45|5100.27|5062.27|287
1606056000000|2020-11-22 14:40:00|5102.65|5064.65|5115.68|5077.68|5118.83|5080.83|5101.97|5063.97|293
1606056300000|2020-11-22 14:45:00|5115.51|5077.51|5114.3|5076.3|5132.85|5094.85|5114.3|5076.3|293
1606056600000|2020-11-22 14:50:00|5114.59|5076.59|5118.08|5080.08|5119.44|5081.44|5104.02|5066.02|291
1606056900000|2020-11-22 14:55:00|5117.79|5079.79|5111.73|5073.73|5130.51|5092.51|5110.58|5072.58|292
1606057200000|2020-11-22 15:00:00|5111.63|5073.63|5128.26|5090.26|5134.62|5096.62|5111.63|5073.63|296
1606057500000|2020-11-22 15:05:00|5128.3|5090.3|5137.42|5099.42|5140.52|5102.52|5126.99|5088.99|292
1606057800000|2020-11-22 15:10:00|5137.13|5099.13|5126.57|5088.57|5137.39|5099.39|5123.01|5085.01|293
1606058100000|2020-11-22 15:15:00|5126.97|5088.97|5132.73|5094.73|5137.53|5099.53|5126.97|5088.97|293
1606058400000|2020-11-22 15:20:00|5132.71|5094.71|5133.39|5095.39|5138.58|5100.58|5132.56|5094.56|283
1606058700000|2020-11-22 15:25:00|5133.46|5095.46|5118.92|5080.92|5133.46|5095.46|5118.78|5080.78|292
1606059000000|2020-11-22 15:30:00|5119.46|5081.46|5119.71|5081.71|5124.17|5086.17|5108.97|5070.97|290
1606059300000|2020-11-22 15:35:00|5119.85|5081.85|5153.5|5115.5|5154.8|5116.8|5119.85|5081.85|293
1606059600000|2020-11-22 15:40:00|5153.3|5115.3|5157.41|5119.41|5161.13|5123.13|5152.35|5114.35|296
1606059900000|2020-11-22 15:45:00|5157.93|5119.93|5142.4|5104.4|5160.31|5122.31|5141.34|5103.34|294
1606060200000|2020-11-22 15:50:00|5142.28|5104.28|5153.95|5115.95|5153.98|5115.98|5134.22|5096.22|285
1606060500000|2020-11-22 15:55:00|5154.4|5116.4|5149.9|5111.9|5157.47|5119.47|5148.13|5110.13|286
1606060800000|2020-11-22 16:00:00|5149.87|5111.87|5125.77|5087.77|5149.87|5111.87|5121.18|5083.18|297
1606061100000|2020-11-22 16:05:00|5125.86|5087.86|5171.39|5133.39|5172.04|5134.04|5125.66|5087.66|297
1606061400000|2020-11-22 16:10:00|5171.12|5133.12|5204.23|5166.23|5204.23|5166.23|5170.77|5132.77|293
1606061700000|2020-11-22 16:15:00|5204.35|5166.35|5201.53|5163.53|5209.48|5171.48|5193.24|5155.24|297
1606062000000|2020-11-22 16:20:00|5201.34|5163.34|5222.7|5184.7|5225.74|5187.74|5201.17|5163.17|294
1606062300000|2020-11-22 16:25:00|5222.8|5184.8|5238.9|5200.9|5239.18|5201.18|5222.36|5184.36|294
1606062600000|2020-11-22 16:30:00|5239.34|5201.34|5256.07|5218.07|5265.2|5227.2|5239.34|5201.34|294
1606062900000|2020-11-22 16:35:00|5256.11|5218.11|5236.49|5198.49|5262.96|5224.96|5236.49|5198.49|293
1606063200000|2020-11-22 16:40:00|5235.78|5197.78|5252.52|5214.52|5255.09|5217.09|5234.14|5196.14|292
1606063500000|2020-11-22 16:45:00|5252.69|5214.69|5276.98|5238.98|5276.98|5238.98|5252.57|5214.57|295
1606063800000|2020-11-22 16:50:00|5276.95|5238.95|5289.4|5251.4|5299.96|5261.96|5276.06|5238.06|296
1606064100000|2020-11-22 16:55:00|5290.84|5252.84|5299.29|5261.29|5305.05|5267.05|5290.84|5252.84|297
1606064400000|2020-11-22 17:00:00|5299.33|5261.33|5290.71|5252.71|5302.69|5264.69|5287.32|5249.32|298
1606064700000|2020-11-22 17:05:00|5290.5|5252.5|5285.83|5247.83|5292.62|5254.62|5270.74|5232.74|297
1606065000000|2020-11-22 17:10:00|5286.14|5248.14|5303.56|5265.56|5307.5|5269.5|5286.14|5248.14|290
1606065300000|2020-11-22 17:15:00|5303.55|5265.55|5278.17|5240.17|5303.59|5265.59|5276.75|5238.75|292
1606065600000|2020-11-22 17:20:00|5278.2|5240.2|5271.55|5233.55|5280.58|5242.58|5263.98|5225.98|292
1606065900000|2020-11-22 17:25:00|5271.53|5233.53|5287.86|5249.86|5287.93|5249.93|5271.31|5233.31|291
1606066200000|2020-11-22 17:30:00|5287.8|5249.8|5271.38|5233.38|5287.94|5249.94|5263.75|5225.75|290
1606066500000|2020-11-22 17:35:00|5271.56|5233.56|5260.94|5222.94|5278.97|5240.97|5259.56|5221.56|288
1606066800000|2020-11-22 17:40:00|5261.36|5223.36|5267.24|5229.24|5274.25|5236.25|5257.69|5219.69|287
1606067100000|2020-11-22 17:45:00|5267.01|5229.01|5274.25|5236.25|5283.33|5245.33|5255.27|5217.27|295
1606067400000|2020-11-22 17:50:00|5274.05|5236.05|5270.37|5232.37|5283.97|5245.97|5270.37|5232.37|289
1606067700000|2020-11-22 17:55:00|5270.13|5232.13|5274.25|5236.25|5274.46|5236.46|5259|5221|292
1606068000000|2020-11-22 18:00:00|5274.13|5236.13|5302.34|5264.34|5307.23|5269.23|5271.32|5233.32|297
1606068300000|2020-11-22 18:05:00|5302.47|5264.47|5310.45|5272.45|5310.8|5272.8|5300.89|5262.89|300
1606068600000|2020-11-22 18:10:00|5310.72|5272.72|5307.73|5269.73|5311.55|5273.55|5298.18|5260.18|293
1606068900000|2020-11-22 18:15:00|5307.79|5269.79|5369.96|5331.96|5369.96|5331.96|5307.25|5269.25|297
1606069200000|2020-11-22 18:20:00|5370.38|5332.38|5383.86|5345.86|5389.86|5351.86|5368.28|5330.28|298
1606069500000|2020-11-22 18:25:00|5384.02|5346.02|5346|5308|5384.02|5346.02|5345.64|5307.64|297
1606069800000|2020-11-22 18:30:00|5345.8|5307.8|5354.95|5316.95|5357.06|5319.06|5331.11|5293.11|298
1606070100000|2020-11-22 18:35:00|5355.13|5317.13|5376.27|5338.27|5387.68|5349.68|5355.13|5317.13|298
1606070400000|2020-11-22 18:40:00|5376.49|5338.49|5373.59|5335.59|5382.47|5344.47|5370.11|5332.11|293
1606070700000|2020-11-22 18:45:00|5373|5335|5354.89|5316.89|5375.38|5337.38|5354.89|5316.89|294
1606071000000|2020-11-22 18:50:00|5354.86|5316.86|5349.49|5311.49|5356.95|5318.95|5344.26|5306.26|297
1606071300000|2020-11-22 18:55:00|5349.42|5311.42|5350.19|5312.19|5360.74|5322.74|5342.82|5304.82|293
1606071600000|2020-11-22 19:00:00|5350.16|5312.16|5389.2|5351.2|5391.62|5353.62|5349.94|5311.94|297
1606071900000|2020-11-22 19:05:00|5389.02|5351.02|5384.57|5346.57|5392.01|5354.01|5376.37|5338.37|295
1606072200000|2020-11-22 19:10:00|5384.71|5346.71|5357.76|5319.76|5387.75|5349.75|5345.59|5307.59|297
1606072500000|2020-11-22 19:15:00|5357.3|5319.3|5353.23|5315.23|5371.45|5333.45|5345.02|5307.02|299
1606072800000|2020-11-22 19:20:00|5353.3|5315.3|5350.4|5312.4|5367.22|5329.22|5347.46|5309.46|288
1606073100000|2020-11-22 19:25:00|5350.82|5312.82|5339.72|5301.72|5351.91|5313.91|5339.51|5301.51|292
1606073400000|2020-11-22 19:30:00|5339.52|5301.52|5368.54|5330.54|5368.54|5330.54|5338.86|5300.86|292
1606073700000|2020-11-22 19:35:00|5368.49|5330.49|5375.86|5337.86|5378.78|5340.78|5364.18|5326.18|294
1606074000000|2020-11-22 19:40:00|5375.82|5337.82|5383.75|5345.75|5385.5|5347.5|5362.09|5324.09|293
1606074300000|2020-11-22 19:45:00|5383.78|5345.78|5390.94|5352.94|5392.06|5354.06|5381.84|5343.84|296
1606074600000|2020-11-22 19:50:00|5391.08|5353.08|5398.15|5360.15|5409.02|5371.02|5389.48|5351.48|296
1606074900000|2020-11-22 19:55:00|5398.01|5360.01|5403.34|5365.34|5406.73|5368.73|5389.27|5351.27|295
1606075200000|2020-11-22 20:00:00|5403.3|5365.3|5423.16|5385.16|5423.16|5385.16|5403.3|5365.3|290
1606075500000|2020-11-22 20:05:00|5424.56|5386.56|5444.84|5406.84|5444.84|5406.84|5424.56|5386.56|297
1606075800000|2020-11-22 20:10:00|5444.83|5406.83|5440.48|5402.48|5450.9|5412.9|5430.97|5392.97|293
1606076100000|2020-11-22 20:15:00|5440.24|5402.24|5413.59|5375.59|5449.42|5411.42|5411.34|5373.34|298
1606076400000|2020-11-22 20:20:00|5413.51|5375.51|5413.99|5375.99|5422.33|5384.33|5408.94|5370.94|296
1606076700000|2020-11-22 20:25:00|5414.25|5376.25|5402.1|5364.1|5415.24|5377.24|5388.14|5350.14|299
1606077000000|2020-11-22 20:30:00|5402.49|5364.49|5383.82|5345.82|5414.8|5376.8|5383.82|5345.82|293
1606077300000|2020-11-22 20:35:00|5383.3|5345.3|5390.47|5352.47|5391.7|5353.7|5359.9|5321.9|299
1606077600000|2020-11-22 20:40:00|5390.41|5352.41|5385|5347|5390.49|5352.49|5378.78|5340.78|294
1606077900000|2020-11-22 20:45:00|5385.53|5347.53|5367.81|5329.81|5387.49|5349.49|5363.21|5325.21|298
1606078200000|2020-11-22 20:50:00|5367.77|5329.77|5364.94|5326.94|5367.77|5329.77|5337.66|5299.66|294
1606078500000|2020-11-22 20:55:00|5365.23|5327.23|5373.28|5335.28|5378.1|5340.1|5360.02|5322.02|296
1606078800000|2020-11-22 21:00:00|5373.56|5335.56|5346.81|5308.81|5378.06|5340.06|5343.19|5305.19|296
1606079100000|2020-11-22 21:05:00|5346.78|5308.78|5359.99|5321.99|5361.39|5323.39|5346.78|5308.78|294
1606079400000|2020-11-22 21:10:00|5360.44|5322.44|5362.38|5324.38|5372.74|5334.74|5358.05|5320.05|290
1606079700000|2020-11-22 21:15:00|5362.49|5324.49|5389.78|5351.78|5394.33|5356.33|5362.49|5324.49|296
1606080000000|2020-11-22 21:20:00|5389.6|5351.6|5399.34|5361.34|5403.87|5365.87|5387.06|5349.06|294
1606080300000|2020-11-22 21:25:00|5399.16|5361.16|5408.93|5370.93|5409.83|5371.83|5399.04|5361.04|292
1606080600000|2020-11-22 21:30:00|5409.12|5371.12|5397.49|5359.49|5410.73|5372.73|5395.76|5357.76|296
1606080900000|2020-11-22 21:35:00|5397.19|5359.19|5382.58|5344.58|5397.19|5359.19|5378.84|5340.84|291
1606081200000|2020-11-22 21:40:00|5382.76|5344.76|5403.41|5365.41|5406.38|5368.38|5382|5344|288
1606081500000|2020-11-22 21:45:00|5403.74|5365.74|5406.7|5368.7|5407.04|5369.04|5392.79|5354.79|295
1606081800000|2020-11-22 21:50:00|5406.64|5368.64|5419.14|5381.14|5419.14|5381.14|5402.49|5364.49|293
1606082100000|2020-11-22 21:55:00|5419.19|5381.19|5405.53|5367.53|5427.17|5389.17|5405.53|5367.53|294
1606082400000|2020-11-22 22:00:00|5405.43|5367.43|5396.09|5358.09|5405.43|5367.43|5394.32|5356.32|285
1606082700000|2020-11-22 22:05:00|5395.91|5357.91|5383.87|5345.87|5398.72|5360.72|5379.61|5341.61|292
1606083000000|2020-11-22 22:10:00|5383.83|5345.83|5411.71|5373.71|5414.77|5376.77|5383.83|5345.83|285
1606083300000|2020-11-22 22:15:00|5411.63|5373.63|5407.52|5369.52|5415.94|5377.94|5405.8|5367.8|292
1606083600000|2020-11-22 22:20:00|5407.7|5369.7|5439.62|5401.62|5439.62|5401.62|5407.7|5369.7|294
1606083900000|2020-11-22 22:25:00|5439.56|5401.56|5434.01|5396.01|5443.25|5405.25|5432.94|5394.94|295
1606084200000|2020-11-22 22:30:00|5433.94|5395.94|5437.6|5399.6|5444.91|5406.91|5432.03|5394.03|289
1606084500000|2020-11-22 22:35:00|5437.3|5399.3|5415.52|5377.52|5437.3|5399.3|5409.05|5371.05|290
1606084800000|2020-11-22 22:40:00|5416.25|5378.25|5433.04|5395.04|5433.49|5395.49|5416.25|5378.25|295
1606085100000|2020-11-22 22:45:00|5432.73|5394.73|5423.94|5385.94|5432.73|5394.73|5421.3|5383.3|293
1606085400000|2020-11-22 22:50:00|5423.71|5385.71|5408.47|5370.47|5428.11|5390.11|5399.21|5361.21|289
1606085700000|2020-11-22 22:55:00|5408.73|5370.73|5394.88|5356.88|5417.52|5379.52|5393.9|5355.9|289
1606086000000|2020-11-22 23:00:00|5395.07|5357.07|5335.02|5297.02|5395.27|5357.27|5334.94|5296.94|298
1606086300000|2020-11-22 23:05:00|5334.72|5296.72|5325.62|5287.62|5342.42|5304.42|5314.01|5276.01|295
1606086600000|2020-11-22 23:10:00|5325.85|5287.85|5282.61|5244.61|5326.82|5288.82|5258.45|5220.45|297
1606086900000|2020-11-22 23:15:00|5281.53|5243.53|5296.25|5258.25|5317.2|5279.2|5279.6|5241.6|294
1606087200000|2020-11-22 23:20:00|5296.04|5258.04|5268.73|5230.73|5298.29|5260.29|5264.62|5226.62|294
1606087500000|2020-11-22 23:25:00|5268.89|5230.89|5302.37|5264.37|5312.38|5274.38|5268.89|5230.89|295
1606087800000|2020-11-22 23:30:00|5302.15|5264.15|5313.39|5275.39|5334.97|5296.97|5302.15|5264.15|297
1606088100000|2020-11-22 23:35:00|5313.68|5275.68|5325.95|5287.95|5330.59|5292.59|5313.46|5275.46|295
1606088400000|2020-11-22 23:40:00|5325.78|5287.78|5300.24|5262.24|5325.78|5287.78|5300.24|5262.24|293
1606088700000|2020-11-22 23:45:00|5300.18|5262.18|5273.02|5235.02|5303.78|5265.78|5272.46|5234.46|297
1606089000000|2020-11-22 23:50:00|5273.51|5235.51|5261.1|5223.1|5295.08|5257.08|5261.1|5223.1|293
1606089300000|2020-11-22 23:55:00|5260.98|5222.98|5271.83|5233.83|5272.81|5234.81|5246.48|5208.48|291
1606089600000|2020-11-23 00:00:00|5271.96|5233.96|5286.03|5248.03|5306.02|5268.02|5271.75|5233.75|300
1606089900000|2020-11-23 00:05:00|5286.04|5248.04|5318.93|5280.93|5321.44|5283.44|5286.02|5248.02|296
1606090200000|2020-11-23 00:10:00|5319.02|5281.02|5314.82|5276.82|5320.88|5282.88|5306.54|5268.54|294
1606090500000|2020-11-23 00:15:00|5315.12|5277.12|5299.27|5261.27|5323.43|5285.43|5294.64|5256.64|293
1606090800000|2020-11-23 00:20:00|5299.13|5261.13|5271.34|5233.34|5306.06|5268.06|5271.34|5233.34|295
1606091100000|2020-11-23 00:25:00|5270.86|5232.86|5224.85|5186.85|5270.86|5232.86|5223.1|5185.1|297
1606091400000|2020-11-23 00:30:00|5225.55|5187.55|5230.62|5192.62|5255.94|5217.94|5208.79|5170.79|298
1606091700000|2020-11-23 00:35:00|5229.86|5191.86|5232.78|5194.78|5233.35|5195.35|5203.65|5165.65|297
1606092000000|2020-11-23 00:40:00|5232.58|5194.58|5214.93|5176.93|5241.6|5203.6|5214.93|5176.93|298
1606092300000|2020-11-23 00:45:00|5214.59|5176.59|5198.79|5160.79|5233.29|5195.29|5198.79|5160.79|295
1606092600000|2020-11-23 00:50:00|5198.69|5160.69|5197.98|5159.98|5200.92|5162.92|5174.21|5136.21|299
1606092900000|2020-11-23 00:55:00|5196.53|5158.53|5187.98|5149.98|5209.5|5171.5|5180.01|5142.01|296
1606093200000|2020-11-23 01:00:00|5188.68|5150.68|5175.56|5137.56|5192.73|5154.73|5171.76|5133.76|299
1606093500000|2020-11-23 01:05:00|5175.97|5137.97|5213.83|5175.83|5214.11|5176.11|5165.98|5127.98|300
1606093800000|2020-11-23 01:10:00|5214|5176|5241.83|5203.83|5244.28|5206.28|5214|5176|297
1606094100000|2020-11-23 01:15:00|5241.87|5203.87|5235.92|5197.92|5261.17|5223.17|5234.82|5196.82|293
1606094400000|2020-11-23 01:20:00|5236.25|5198.25|5236.37|5198.37|5258.66|5220.66|5236.25|5198.25|293
1606094700000|2020-11-23 01:25:00|5235.71|5197.71|5211.27|5173.27|5235.71|5197.71|5210.7|5172.7|296
1606095000000|2020-11-23 01:30:00|5211.44|5173.44|5233.43|5195.43|5243.24|5205.24|5208.37|5170.37|295
1606095300000|2020-11-23 01:35:00|5233.42|5195.42|5213.31|5175.31|5233.96|5195.96|5204.06|5166.06|298
1606095600000|2020-11-23 01:40:00|5213.52|5175.52|5248.33|5210.33|5251.02|5213.02|5213.52|5175.52|298
1606095900000|2020-11-23 01:45:00|5248.34|5210.34|5272.34|5234.34|5275.32|5237.32|5244.02|5206.02|293
1606096200000|2020-11-23 01:50:00|5272.24|5234.24|5275.15|5237.15|5277.18|5239.18|5262.81|5224.81|290
1606096500000|2020-11-23 01:55:00|5274.98|5236.98|5269.81|5231.81|5285|5247|5266.9|5228.9|296
1606096800000|2020-11-23 02:00:00|5269.95|5231.95|5287.13|5249.13|5297.29|5259.29|5263.62|5225.62|295
1606097100000|2020-11-23 02:05:00|5286.75|5248.75|5274.59|5236.59|5295.54|5257.54|5274.59|5236.59|292
1606097400000|2020-11-23 02:10:00|5274.43|5236.43|5288.41|5250.41|5290.6|5252.6|5272.66|5234.66|291
1606097700000|2020-11-23 02:15:00|5288.28|5250.28|5286.49|5248.49|5298.25|5260.25|5283.26|5245.26|294
1606098000000|2020-11-23 02:20:00|5286.43|5248.43|5263.37|5225.37|5286.49|5248.49|5263.37|5225.37|290
1606098300000|2020-11-23 02:25:00|5262.98|5224.98|5270.67|5232.67|5275.31|5237.31|5257.48|5219.48|295
1606098600000|2020-11-23 02:30:00|5270.14|5232.14|5265.94|5227.94|5277.07|5239.07|5254.51|5216.51|292
1606098900000|2020-11-23 02:35:00|5266.09|5228.09|5255.04|5217.04|5266.09|5228.09|5252.53|5214.53|289
1606099200000|2020-11-23 02:40:00|5254.73|5216.73|5245.35|5207.35|5257.77|5219.77|5240.98|5202.98|289
1606099500000|2020-11-23 02:45:00|5245.6|5207.6|5243.23|5205.23|5255.32|5217.32|5242.42|5204.42|293
1606099800000|2020-11-23 02:50:00|5243.28|5205.28|5265.99|5227.99|5270.11|5232.11|5243.28|5205.28|292
1606100100000|2020-11-23 02:55:00|5265.88|5227.88|5247.42|5209.42|5269.2|5231.2|5243.63|5205.63|291
1606100400000|2020-11-23 03:00:00|5247|5209|5244.94|5206.94|5255.52|5217.52|5231.82|5193.82|294
1606100700000|2020-11-23 03:05:00|5244.98|5206.98|5262.86|5224.86|5262.9|5224.9|5242.68|5204.68|289
1606101000000|2020-11-23 03:10:00|5263.05|5225.05|5269.76|5231.76|5271.65|5233.65|5263.05|5225.05|291
1606101300000|2020-11-23 03:15:00|5270.07|5232.07|5284.44|5246.44|5289.44|5251.44|5270.07|5232.07|292
1606101600000|2020-11-23 03:20:00|5284.62|5246.62|5310.53|5272.53|5311.33|5273.33|5283.83|5245.83|293
1606101900000|2020-11-23 03:25:00|5310.35|5272.35|5330.57|5292.57|5330.57|5292.57|5307.93|5269.93|297
1606102200000|2020-11-23 03:30:00|5330.52|5292.52|5351.18|5313.18|5352.32|5314.32|5318.79|5280.79|298
1606102500000|2020-11-23 03:35:00|5350.41|5312.41|5353.47|5315.47|5360.87|5322.87|5339.6|5301.6|293
1606102800000|2020-11-23 03:40:00|5353.55|5315.55|5344.13|5306.13|5353.56|5315.56|5336.46|5298.46|294
1606103100000|2020-11-23 03:45:00|5343.92|5305.92|5360.29|5322.29|5362.15|5324.15|5343.55|5305.55|290
1606103400000|2020-11-23 03:50:00|5360.22|5322.22|5369.05|5331.05|5369.41|5331.41|5359.91|5321.91|293
1606103700000|2020-11-23 03:55:00|5369.99|5331.99|5345.38|5307.38|5371.44|5333.44|5345.38|5307.38|290
1606104000000|2020-11-23 04:00:00|5345.42|5307.42|5357.11|5319.11|5357.39|5319.39|5335.96|5297.96|291
1606104300000|2020-11-23 04:05:00|5357.02|5319.02|5364.72|5326.72|5369.31|5331.31|5350.97|5312.97|294
1606104600000|2020-11-23 04:10:00|5364.73|5326.73|5377.21|5339.21|5383.22|5345.22|5364.73|5326.73|293
1606104900000|2020-11-23 04:15:00|5376.7|5338.7|5404.37|5366.37|5404.37|5366.37|5376.32|5338.32|294
1606105200000|2020-11-23 04:20:00|5404.56|5366.56|5412.99|5374.99|5420.59|5382.59|5404.53|5366.53|295
1606105500000|2020-11-23 04:25:00|5412.97|5374.97|5400.48|5362.48|5413.08|5375.08|5400.41|5362.41|291
1606105800000|2020-11-23 04:30:00|5400.44|5362.44|5399.46|5361.46|5400.44|5362.44|5377.13|5339.13|292
1606106100000|2020-11-23 04:35:00|5399.52|5361.52|5379.25|5341.25|5399.68|5361.68|5372.45|5334.45|296
1606106400000|2020-11-23 04:40:00|5378.78|5340.78|5384.73|5346.73|5384.84|5346.84|5371.38|5333.38|295
1606106700000|2020-11-23 04:45:00|5384.78|5346.78|5364.25|5326.25|5391.9|5353.9|5362.43|5324.43|294
1606107000000|2020-11-23 04:50:00|5364.66|5326.66|5369.69|5331.69|5378.79|5340.79|5364.66|5326.66|292
1606107300000|2020-11-23 04:55:00|5369.42|5331.42|5377.73|5339.73|5378.15|5340.15|5367.95|5329.95|293
1606107600000|2020-11-23 05:00:00|5377.86|5339.86|5394.63|5356.63|5396.75|5358.75|5377.82|5339.82|290
1606107900000|2020-11-23 05:05:00|5394.53|5356.53|5375.17|5337.17|5394.56|5356.56|5375.12|5337.12|289
1606108200000|2020-11-23 05:10:00|5375.12|5337.12|5368.03|5330.03|5381.41|5343.41|5364.46|5326.46|288
1606108500000|2020-11-23 05:15:00|5368.07|5330.07|5372.29|5334.29|5382.49|5344.49|5360.84|5322.84|296
1606108800000|2020-11-23 05:20:00|5372.5|5334.5|5402.57|5364.57|5402.57|5364.57|5372.5|5334.5|296
1606109100000|2020-11-23 05:25:00|5402.45|5364.45|5420.62|5382.62|5424.64|5386.64|5402.13|5364.13|294
1606109400000|2020-11-23 05:30:00|5420.64|5382.64|5427.86|5389.86|5432.33|5394.33|5420|5382|296
1606109700000|2020-11-23 05:35:00|5427.89|5389.89|5427.38|5389.38|5428.56|5390.56|5409.53|5371.53|297
1606110000000|2020-11-23 05:40:00|5427.62|5389.62|5400.71|5362.71|5428.55|5390.55|5398.99|5360.99|294
1606110300000|2020-11-23 05:45:00|5400.28|5362.28|5408.26|5370.26|5408.47|5370.47|5398.06|5360.06|293
1606110600000|2020-11-23 05:50:00|5408.78|5370.78|5405.71|5367.71|5415.5|5377.5|5402.1|5364.1|297
1606110900000|2020-11-23 05:55:00|5405.45|5367.45|5395.58|5357.58|5410.01|5372.01|5395.58|5357.58|287
1606111200000|2020-11-23 06:00:00|5395.52|5357.52|5360.12|5322.12|5395.88|5357.88|5349.15|5311.15|290
1606111500000|2020-11-23 06:05:00|5360.35|5322.35|5364.68|5326.68|5367.25|5329.25|5360.24|5322.24|288
1606111800000|2020-11-23 06:10:00|5364.62|5326.62|5337.94|5299.94|5367.47|5329.47|5334.48|5296.48|294
1606112100000|2020-11-23 06:15:00|5337.68|5299.68|5349.75|5311.75|5354.62|5316.62|5337.68|5299.68|292
1606112400000|2020-11-23 06:20:00|5350.18|5312.18|5347.49|5309.49|5351.66|5313.66|5330.38|5292.38|292
1606112700000|2020-11-23 06:25:00|5347.77|5309.77|5349.11|5311.11|5356.03|5318.03|5344.19|5306.19|293
1606113000000|2020-11-23 06:30:00|5348.86|5310.86|5354.35|5316.35|5361.29|5323.29|5347.11|5309.11|286
1606113300000|2020-11-23 06:35:00|5354.2|5316.2|5358.58|5320.58|5365.15|5327.15|5354.16|5316.16|291
1606113600000|2020-11-23 06:40:00|5358.19|5320.19|5368.15|5330.15|5370.05|5332.05|5355.24|5317.24|287
1606113900000|2020-11-23 06:45:00|5368.16|5330.16|5381.85|5343.85|5386.52|5348.52|5366.15|5328.15|287
1606114200000|2020-11-23 06:50:00|5381.63|5343.63|5413.7|5375.7|5414.62|5376.62|5376.45|5338.45|297
1606114500000|2020-11-23 06:55:00|5413.74|5375.74|5426.67|5388.67|5426.71|5388.71|5407.65|5369.65|296
1606114800000|2020-11-23 07:00:00|5426.68|5388.68|5398.03|5360.03|5434.89|5396.89|5397.86|5359.86|297
1606115100000|2020-11-23 07:05:00|5397.96|5359.96|5395.18|5357.18|5403.47|5365.47|5384.23|5346.23|290
1606115400000|2020-11-23 07:10:00|5395.15|5357.15|5394.4|5356.4|5401.9|5363.9|5394.4|5356.4|295
1606115700000|2020-11-23 07:15:00|5394.27|5356.27|5406.59|5368.59|5407.51|5369.51|5384.86|5346.86|293
1606116000000|2020-11-23 07:20:00|5406.4|5368.4|5404.41|5366.41|5411.62|5373.62|5396.92|5358.92|289
1606116300000|2020-11-23 07:25:00|5404.71|5366.71|5405.01|5367.01|5412.15|5374.15|5402.8|5364.8|292
1606116600000|2020-11-23 07:30:00|5404.95|5366.95|5401.4|5363.4|5407.16|5369.16|5395.03|5357.03|292
1606116900000|2020-11-23 07:35:00|5401.46|5363.46|5386.4|5348.4|5403.86|5365.86|5386.4|5348.4|289
1606117200000|2020-11-23 07:40:00|5386.41|5348.41|5386.75|5348.75|5390.39|5352.39|5381.97|5343.97|293
1606117500000|2020-11-23 07:45:00|5386.92|5348.92|5395.73|5357.73|5396.35|5358.35|5376.75|5338.75|293
1606117800000|2020-11-23 07:50:00|5395.82|5357.82|5404.59|5366.59|5406.55|5368.55|5393.51|5355.51|286
1606118100000|2020-11-23 07:55:00|5404.51|5366.51|5389.21|5351.21|5406.61|5368.61|5388.59|5350.59|291
1606118400000|2020-11-23 08:00:00|5389.45|5351.45|5425.52|5387.52|5429.41|5391.41|5389.43|5351.43|294
1606118700000|2020-11-23 08:05:00|5425.71|5387.71|5433.74|5395.74|5433.74|5395.74|5421.29|5383.29|289
1606119000000|2020-11-23 08:10:00|5434.05|5396.05|5431.85|5393.85|5445.2|5407.2|5431.85|5393.85|292
1606119300000|2020-11-23 08:15:00|5431.93|5393.93|5450.67|5412.67|5450.67|5412.67|5431.03|5393.03|295
1606119600000|2020-11-23 08:20:00|5450.64|5412.64|5439.87|5401.87|5453.58|5415.58|5438.34|5400.34|297
1606119900000|2020-11-23 08:25:00|5439.65|5401.65|5437.49|5399.49|5442.24|5404.24|5431.64|5393.64|294
1606120200000|2020-11-23 08:30:00|5437.52|5399.52|5440.67|5402.67|5441.38|5403.38|5418.89|5380.89|294
1606120500000|2020-11-23 08:35:00|5440.75|5402.75|5435.82|5397.82|5441.86|5403.86|5421.98|5383.98|295
1606120800000|2020-11-23 08:40:00|5435.95|5397.95|5431.9|5393.9|5437.35|5399.35|5424.74|5386.74|292
1606121100000|2020-11-23 08:45:00|5432.04|5394.04|5424.99|5386.99|5432.12|5394.12|5422.19|5384.19|293
1606121400000|2020-11-23 08:50:00|5424.87|5386.87|5423.34|5385.34|5432.78|5394.78|5422.23|5384.23|289
1606121700000|2020-11-23 08:55:00|5423.07|5385.07|5412.86|5374.86|5423.15|5385.15|5404.9|5366.9|296
1606122000000|2020-11-23 09:00:00|5412.84|5374.84|5421|5383|5421|5383|5406.31|5368.31|289
1606122300000|2020-11-23 09:05:00|5421.25|5383.25|5441.5|5403.5|5443.63|5405.63|5421.25|5383.25|297
1606122600000|2020-11-23 09:10:00|5441.56|5403.56|5455.02|5417.02|5455.18|5417.18|5440|5402|293
1606122900000|2020-11-23 09:15:00|5454.68|5416.68|5455.37|5417.37|5459.82|5421.82|5449.74|5411.74|286
1606123200000|2020-11-23 09:20:00|5455.53|5417.53|5447.45|5409.45|5455.98|5417.98|5439.14|5401.14|293
1606123500000|2020-11-23 09:25:00|5447.53|5409.53|5443.75|5405.75|5448.53|5410.53|5438.45|5400.45|290
1606123800000|2020-11-23 09:30:00|5444.05|5406.05|5470.38|5432.38|5473.31|5435.31|5442.56|5404.56|297
1606124100000|2020-11-23 09:35:00|5470.61|5432.61|5480.91|5442.91|5485.9|5447.9|5470.5|5432.5|296
1606124400000|2020-11-23 09:40:00|5480.84|5442.84|5486.85|5448.85|5486.85|5448.85|5475.24|5437.24|291
1606124700000|2020-11-23 09:45:00|5487.01|5449.01|5462.04|5424.04|5492.26|5454.26|5461.6|5423.6|295
1606125000000|2020-11-23 09:50:00|5462.06|5424.06|5470.59|5432.59|5470.59|5432.59|5461.96|5423.96|291
1606125300000|2020-11-23 09:55:00|5470.7|5432.7|5477.73|5439.73|5481.4|5443.4|5465.95|5427.95|294
1606125600000|2020-11-23 10:00:00|5477.87|5439.87|5460.1|5422.1|5485.06|5447.06|5460|5422|297
1606125900000|2020-11-23 10:05:00|5459.8|5421.8|5452.55|5414.55|5463.68|5425.68|5450.11|5412.11|296
1606126200000|2020-11-23 10:10:00|5452.65|5414.65|5450.15|5412.15|5455.58|5417.58|5442.48|5404.48|291
1606126500000|2020-11-23 10:15:00|5450.18|5412.18|5452.39|5414.39|5456.73|5418.73|5444|5406|293
1606126800000|2020-11-23 10:20:00|5452.48|5414.48|5469.95|5431.95|5470.15|5432.15|5452.48|5414.48|292
1606127100000|2020-11-23 10:25:00|5470.05|5432.05|5472.8|5434.8|5476.65|5438.65|5468.4|5430.4|285
1606127400000|2020-11-23 10:30:00|5472.71|5434.71|5490.86|5452.86|5493.29|5455.29|5472.68|5434.68|295
1606127700000|2020-11-23 10:35:00|5490.76|5452.76|5470.36|5432.36|5490.77|5452.77|5461.31|5423.31|295
1606128000000|2020-11-23 10:40:00|5470.55|5432.55|5483.59|5445.59|5483.59|5445.59|5470.55|5432.55|286
1606128300000|2020-11-23 10:45:00|5483.71|5445.71|5496.23|5458.23|5496.23|5458.23|5483.71|5445.71|288
1606128600000|2020-11-23 10:50:00|5496.51|5458.51|5472.35|5434.35|5497.64|5459.64|5471.21|5433.21|292
1606128900000|2020-11-23 10:55:00|5472.32|5434.32|5489.15|5451.15|5490.13|5452.13|5470.88|5432.88|286
1606129200000|2020-11-23 11:00:00|5489.09|5451.09|5527.9|5489.9|5528.16|5490.16|5486.09|5448.09|298
1606129500000|2020-11-23 11:05:00|5527.71|5489.71|5538.94|5500.94|5539.41|5501.41|5522.18|5484.18|294
1606129800000|2020-11-23 11:10:00|5538.27|5500.27|5509.08|5471.08|5551.36|5513.36|5505.91|5467.91|297
1606130100000|2020-11-23 11:15:00|5509.47|5471.47|5487.2|5449.2|5510.06|5472.06|5481.49|5443.49|293
1606130400000|2020-11-23 11:20:00|5487.15|5449.15|5470.85|5432.85|5487.15|5449.15|5456.39|5418.39|295
1606130700000|2020-11-23 11:25:00|5471.26|5433.26|5488.71|5450.71|5488.84|5450.84|5468.06|5430.06|293
1606131000000|2020-11-23 11:30:00|5488.38|5450.38|5530.46|5492.46|5530.53|5492.53|5484.34|5446.34|298
1606131300000|2020-11-23 11:35:00|5530.63|5492.63|5523.2|5485.2|5538.43|5500.43|5516.73|5478.73|296
1606131600000|2020-11-23 11:40:00|5523.55|5485.55|5524.83|5486.83|5530.73|5492.73|5518.12|5480.12|295
1606131900000|2020-11-23 11:45:00|5524.91|5486.91|5502.01|5464.01|5528.14|5490.14|5502.01|5464.01|298
1606132200000|2020-11-23 11:50:00|5501.79|5463.79|5517.61|5479.61|5528.27|5490.27|5500.78|5462.78|296
1606132500000|2020-11-23 11:55:00|5517.51|5479.51|5502.67|5464.67|5517.96|5479.96|5500.06|5462.06|295
1606132800000|2020-11-23 12:00:00|5502.03|5464.03|5484.9|5446.9|5525.98|5487.98|5484.68|5446.68|295
1606133100000|2020-11-23 12:05:00|5484.96|5446.96|5463.78|5425.78|5485.65|5447.65|5458.93|5420.93|294
1606133400000|2020-11-23 12:10:00|5464.05|5426.05|5479.93|5441.93|5483.58|5445.58|5453.77|5415.77|297
1606133700000|2020-11-23 12:15:00|5479.09|5441.09|5496.1|5458.1|5496.1|5458.1|5455.72|5417.72|295
1606134000000|2020-11-23 12:20:00|5495.65|5457.65|5485.14|5447.14|5496.76|5458.76|5483.34|5445.34|286
1606134300000|2020-11-23 12:25:00|5484.98|5446.98|5497.78|5459.78|5497.9|5459.9|5478.75|5440.75|292
1606134600000|2020-11-23 12:30:00|5497.76|5459.76|5529.07|5491.07|5529.93|5491.93|5497.76|5459.76|294
1606134900000|2020-11-23 12:35:00|5528.85|5490.85|5533.32|5495.32|5539.94|5501.94|5524.69|5486.69|297
1606135200000|2020-11-23 12:40:00|5533.3|5495.3|5524.92|5486.92|5533.34|5495.34|5524.39|5486.39|288
1606135500000|2020-11-23 12:45:00|5524.71|5486.71|5531.29|5493.29|5536.71|5498.71|5523.57|5485.57|290
1606135800000|2020-11-23 12:50:00|5531.69|5493.69|5564.44|5526.44|5568.25|5530.25|5531.65|5493.65|297
1606136100000|2020-11-23 12:55:00|5564.53|5526.53|5573.32|5535.32|5585.87|5547.87|5564.53|5526.53|294
1606136400000|2020-11-23 13:00:00|5573.78|5535.78|5603.92|5565.92|5606.17|5568.17|5568.02|5530.02|297
1606136700000|2020-11-23 13:05:00|5604.16|5566.16|5605.21|5567.21|5618.11|5580.11|5594.79|5556.79|298
1606137000000|2020-11-23 13:10:00|5605.9|5567.9|5589.84|5551.84|5607.93|5569.93|5582.7|5544.7|297
1606137300000|2020-11-23 13:15:00|5590.3|5552.3|5531.33|5493.33|5593.42|5555.42|5531.33|5493.33|296
1606137600000|2020-11-23 13:20:00|5531.2|5493.2|5503.89|5465.89|5531.2|5493.2|5500.6|5462.6|297
1606137900000|2020-11-23 13:25:00|5504.21|5466.21|5486.44|5448.44|5523|5485|5486.35|5448.35|295
1606138200000|2020-11-23 13:30:00|5486.2|5448.2|5522.83|5484.83|5528.65|5490.65|5482.27|5444.27|297
1606138500000|2020-11-23 13:35:00|5523.5|5485.5|5540.14|5502.14|5540.89|5502.89|5523.5|5485.5|297
1606138800000|2020-11-23 13:40:00|5539.89|5501.89|5539.35|5501.35|5558.53|5520.53|5535.06|5497.06|296
1606139100000|2020-11-23 13:45:00|5539.58|5501.58|5576.27|5538.27|5576.27|5538.27|5539.04|5501.04|297
1606139400000|2020-11-23 13:50:00|5576.32|5538.32|5595.19|5557.19|5595.19|5557.19|5576.32|5538.32|293
1606139700000|2020-11-23 13:55:00|5595.13|5557.13|5597.99|5559.99|5597.99|5559.99|5569.61|5531.61|296
1606140000000|2020-11-23 14:00:00|5598.19|5560.19|5621.89|5583.89|5621.92|5583.92|5586.07|5548.07|297
1606140300000|2020-11-23 14:05:00|5621.81|5583.81|5660.58|5622.58|5660.58|5622.58|5621.79|5583.79|299
1606140600000|2020-11-23 14:10:00|5659.72|5621.72|5644.01|5606.01|5664.8|5626.8|5644.01|5606.01|297
1606140900000|2020-11-23 14:15:00|5643.58|5605.58|5626.69|5588.69|5643.58|5605.58|5607.79|5569.79|295
1606141200000|2020-11-23 14:20:00|5626.87|5588.87|5680.23|5642.23|5680.23|5642.23|5624.24|5586.24|295
1606141500000|2020-11-23 14:25:00|5679.86|5641.86|5665.23|5627.23|5681.55|5643.55|5660.06|5622.06|298
1606141800000|2020-11-23 14:30:00|5664.53|5626.53|5671.67|5633.67|5672.86|5634.86|5626.44|5588.44|298
1606142100000|2020-11-23 14:35:00|5670.33|5632.33|5667.68|5629.68|5678.45|5640.45|5655.47|5617.47|299
1606142400000|2020-11-23 14:40:00|5668.28|5630.28|5697.94|5659.94|5703.91|5665.91|5658.26|5620.26|293
1606142700000|2020-11-23 14:45:00|5697.5|5659.5|5711.96|5673.96|5711.96|5673.96|5692.91|5654.91|299
1606143000000|2020-11-23 14:50:00|5713.1|5675.1|5717.98|5679.98|5719.38|5681.38|5704.59|5666.59|289
1606143300000|2020-11-23 14:55:00|5717.79|5679.79|5687.74|5649.74|5725.02|5687.02|5686.12|5648.12|293
1606143600000|2020-11-23 15:00:00|5687.61|5649.61|5658.21|5620.21|5689.27|5651.27|5658.21|5620.21|294
1606143900000|2020-11-23 15:05:00|5657.63|5619.63|5660.61|5622.61|5661.14|5623.14|5644.3|5606.3|292
1606144200000|2020-11-23 15:10:00|5660.81|5622.81|5693.09|5655.09|5699.52|5661.52|5660.81|5622.81|294
1606144500000|2020-11-23 15:15:00|5692.57|5654.57|5633.36|5595.36|5694.2|5656.2|5633.16|5595.16|289
1606144800000|2020-11-23 15:20:00|5633.05|5595.05|5618.79|5580.79|5633.1|5595.1|5604.06|5566.06|297
1606145100000|2020-11-23 15:25:00|5618.91|5580.91|5609.57|5571.57|5622.54|5584.54|5600.96|5562.96|296
1606145400000|2020-11-23 15:30:00|5609.37|5571.37|5578.41|5540.41|5609.54|5571.54|5570.41|5532.41|290
1606145700000|2020-11-23 15:35:00|5578.45|5540.45|5612.7|5574.7|5620.12|5582.12|5578.31|5540.31|299
1606146000000|2020-11-23 15:40:00|5613.33|5575.33|5616.07|5578.07|5634.59|5596.59|5613.33|5575.33|293
1606146300000|2020-11-23 15:45:00|5615.69|5577.69|5549.24|5511.24|5615.69|5577.69|5548.06|5510.06|292
1606146600000|2020-11-23 15:50:00|5549.69|5511.69|5560.25|5522.25|5593.63|5555.63|5549.69|5511.69|295
1606146900000|2020-11-23 15:55:00|5560.05|5522.05|5574.85|5536.85|5577.27|5539.27|5543.31|5505.31|289
1606147200000|2020-11-23 16:00:00|5574.83|5536.83|5599.04|5561.04|5599.21|5561.21|5567.93|5529.93|277
1606147500000|2020-11-23 16:05:00|5599.69|5561.69|5611.7|5573.7|5635.6|5597.6|5599.69|5561.69|293
1606147800000|2020-11-23 16:10:00|5611.56|5573.56|5625.75|5587.75|5626.26|5588.26|5610.46|5572.46|298
1606148100000|2020-11-23 16:15:00|5625.3|5587.3|5611.05|5573.05|5625.3|5587.3|5574.91|5536.91|295
1606148400000|2020-11-23 16:20:00|5612.86|5574.86|5648.36|5610.36|5651.4|5613.4|5612.86|5574.86|300
1606148700000|2020-11-23 16:25:00|5647.26|5609.26|5642.43|5604.43|5647.26|5609.26|5623.82|5585.82|296
1606149000000|2020-11-23 16:30:00|5642.45|5604.45|5595.75|5557.75|5642.45|5604.45|5593.94|5555.94|296
1606149300000|2020-11-23 16:35:00|5595.68|5557.68|5557.96|5519.96|5597.61|5559.61|5557.96|5519.96|298
1606149600000|2020-11-23 16:40:00|5556.99|5518.99|5567.22|5529.22|5578.03|5540.03|5549.4|5511.4|289
1606149900000|2020-11-23 16:45:00|5567.95|5529.95|5632.23|5594.23|5632.23|5594.23|5567.69|5529.69|294
1606150200000|2020-11-23 16:50:00|5632.3|5594.3|5645.27|5607.27|5645.27|5607.27|5618.19|5580.19|295
1606150500000|2020-11-23 16:55:00|5645.81|5607.81|5656.3|5618.3|5665.78|5627.78|5645.2|5607.2|295
1606150800000|2020-11-23 17:00:00|5656.08|5618.08|5636.76|5598.76|5658.19|5620.19|5635.59|5597.59|296
1606151100000|2020-11-23 17:05:00|5637.33|5599.33|5677.37|5639.37|5677.91|5639.91|5637.33|5599.33|295
1606151400000|2020-11-23 17:10:00|5677.25|5639.25|5690.44|5652.44|5696.47|5658.47|5672.34|5634.34|298
1606151700000|2020-11-23 17:15:00|5690.38|5652.38|5694.58|5656.58|5694.58|5656.58|5669.52|5631.52|296
1606152000000|2020-11-23 17:20:00|5695.24|5657.24|5680.02|5642.02|5695.49|5657.49|5668.37|5630.37|296
1606152300000|2020-11-23 17:25:00|5679.97|5641.97|5693.18|5655.18|5693.18|5655.18|5667.17|5629.17|295
1606152600000|2020-11-23 17:30:00|5693.35|5655.35|5715.17|5677.17|5719.56|5681.56|5692.31|5654.31|297
1606152900000|2020-11-23 17:35:00|5715.22|5677.22|5678.04|5640.04|5717.62|5679.62|5676.84|5638.84|296
1606153200000|2020-11-23 17:40:00|5678.51|5640.51|5679.26|5641.26|5689.16|5651.16|5671.89|5633.89|291
1606153500000|2020-11-23 17:45:00|5679.41|5641.41|5674.31|5636.31|5690.01|5652.01|5668.57|5630.57|294
1606153800000|2020-11-23 17:50:00|5674.48|5636.48|5673.72|5635.72|5689.88|5651.88|5667.25|5629.25|297
1606154100000|2020-11-23 17:55:00|5673.66|5635.66|5674.49|5636.49|5678.16|5640.16|5666.82|5628.82|296
1606154400000|2020-11-23 18:00:00|5674.97|5636.97|5650.07|5612.07|5683.14|5645.14|5641.89|5603.89|294
1606154700000|2020-11-23 18:05:00|5649.58|5611.58|5667.32|5629.32|5673.06|5635.06|5640.63|5602.63|295
1606155000000|2020-11-23 18:10:00|5667.21|5629.21|5655.38|5617.38|5670.85|5632.85|5650.76|5612.76|296
1606155300000|2020-11-23 18:15:00|5655.35|5617.35|5637.32|5599.32|5664.16|5626.16|5637.18|5599.18|297
1606155600000|2020-11-23 18:20:00|5637.49|5599.49|5643.22|5605.22|5643.32|5605.32|5626.09|5588.09|295
1606155900000|2020-11-23 18:25:00|5643.51|5605.51|5642.68|5604.68|5652.47|5614.47|5638.15|5600.15|294
1606156200000|2020-11-23 18:30:00|5642.67|5604.67|5653.95|5615.95|5659.37|5621.37|5639.16|5601.16|297
1606156500000|2020-11-23 18:35:00|5653.98|5615.98|5651.98|5613.98|5660.03|5622.03|5648.51|5610.51|299
1606156800000|2020-11-23 18:40:00|5651.48|5613.48|5667.03|5629.03|5669.15|5631.15|5646.28|5608.28|294
1606157100000|2020-11-23 18:45:00|5667.04|5629.04|5649.84|5611.84|5667.6|5629.6|5648.64|5610.64|292
1606157400000|2020-11-23 18:50:00|5649.82|5611.82|5610.44|5572.44|5649.82|5611.82|5608.03|5570.03|293
1606157700000|2020-11-23 18:55:00|5610.61|5572.61|5618.51|5580.51|5622.86|5584.86|5593.89|5555.89|297
1606158000000|2020-11-23 19:00:00|5618.32|5580.32|5587.94|5549.94|5620.13|5582.13|5587.94|5549.94|296
1606158300000|2020-11-23 19:05:00|5587.72|5549.72|5595.45|5557.45|5599.43|5561.43|5576.03|5538.03|297
1606158600000|2020-11-23 19:10:00|5595.53|5557.53|5611.66|5573.66|5615.24|5577.24|5594.27|5556.27|293
1606158900000|2020-11-23 19:15:00|5611.45|5573.45|5608.24|5570.24|5613.22|5575.22|5597.74|5559.74|291
1606159200000|2020-11-23 19:20:00|5608.62|5570.62|5640.9|5602.9|5640.9|5602.9|5608.06|5570.06|297
1606159500000|2020-11-23 19:25:00|5641.65|5603.65|5647.39|5609.39|5652.36|5614.36|5637.47|5599.47|292
1606159800000|2020-11-23 19:30:00|5647.54|5609.54|5653.79|5615.79|5655.84|5617.84|5645.35|5607.35|290
1606160100000|2020-11-23 19:35:00|5653.85|5615.85|5649.32|5611.32|5665.44|5627.44|5646.88|5608.88|296
1606160400000|2020-11-23 19:40:00|5649.54|5611.54|5658.62|5620.62|5673.57|5635.57|5649.54|5611.54|297
1606160700000|2020-11-23 19:45:00|5658.12|5620.12|5666.47|5628.47|5667.04|5629.04|5654.61|5616.61|291
1606161000000|2020-11-23 19:50:00|5666.31|5628.31|5661.04|5623.04|5666.31|5628.31|5653.68|5615.68|291
1606161300000|2020-11-23 19:55:00|5661.12|5623.12|5681.46|5643.46|5681.93|5643.93|5660.65|5622.65|291
1606161600000|2020-11-23 20:00:00|5681.39|5643.39|5694.81|5656.81|5694.86|5656.86|5659.98|5621.98|293
1606161900000|2020-11-23 20:05:00|5694.75|5656.75|5680.33|5642.33|5694.82|5656.82|5678.91|5640.91|300
1606162200000|2020-11-23 20:10:00|5681|5643|5677.59|5639.59|5684.71|5646.71|5675.39|5637.39|295
1606162500000|2020-11-23 20:15:00|5677.6|5639.6|5668.62|5630.62|5678.05|5640.05|5658.84|5620.84|292
1606162800000|2020-11-23 20:20:00|5668.64|5630.64|5670.71|5632.71|5675.56|5637.56|5665.35|5627.35|291
1606163100000|2020-11-23 20:25:00|5670.9|5632.9|5673.97|5635.97|5677.09|5639.09|5667.17|5629.17|294
1606163400000|2020-11-23 20:30:00|5673.83|5635.83|5663.44|5625.44|5678.04|5640.04|5659.79|5621.79|294
1606163700000|2020-11-23 20:35:00|5663.4|5625.4|5641.54|5603.54|5664.02|5626.02|5637.94|5599.94|289
1606164000000|2020-11-23 20:40:00|5641.52|5603.52|5656.8|5618.8|5658.38|5620.38|5641.52|5603.52|281
1606164300000|2020-11-23 20:45:00|5656.18|5618.18|5656.01|5618.01|5658.32|5620.32|5652.05|5614.05|283
1606164600000|2020-11-23 20:50:00|5655.96|5617.96|5669.15|5631.15|5669.76|5631.76|5652.35|5614.35|297
1606164900000|2020-11-23 20:55:00|5669.17|5631.17|5688.95|5650.95|5689.3|5651.3|5666.63|5628.63|296
1606165200000|2020-11-23 21:00:00|5689.36|5651.36|5726.43|5688.43|5726.43|5688.43|5678.21|5640.21|297
1606165500000|2020-11-23 21:05:00|5727.83|5689.83|5731.77|5693.77|5735.75|5697.75|5708.87|5670.87|295
1606165800000|2020-11-23 21:10:00|5732.15|5694.15|5741.34|5703.34|5742.73|5704.73|5718.03|5680.03|295
1606166100000|2020-11-23 21:15:00|5740.17|5702.17|5759.33|5721.33|5766.83|5728.83|5720.94|5682.94|297
1606166400000|2020-11-23 21:20:00|5759.71|5721.71|5750.94|5712.94|5767.41|5729.41|5737.06|5699.06|298
1606166700000|2020-11-23 21:25:00|5752.31|5714.31|5766.22|5728.22|5769.83|5731.83|5744.28|5706.28|297
1606167000000|2020-11-23 21:30:00|5765.35|5727.35|5814.05|5776.05|5814.05|5776.05|5758.24|5720.24|299
1606167300000|2020-11-23 21:35:00|5814.67|5776.67|5820.12|5782.12|5821.36|5783.36|5778.9|5740.9|300
1606167600000|2020-11-23 21:40:00|5818.86|5780.86|5820.27|5782.27|5826.37|5788.37|5805.46|5767.46|299
1606167900000|2020-11-23 21:45:00|5819.55|5781.55|5793.59|5755.59|5820.56|5782.56|5793.06|5755.06|297
1606168200000|2020-11-23 21:50:00|5793.12|5755.12|5783.73|5745.73|5810|5772|5783.73|5745.73|299
1606168500000|2020-11-23 21:55:00|5783.93|5745.93|5777.4|5739.4|5798.83|5760.83|5772.31|5734.31|297
1606168800000|2020-11-23 22:00:00|5777.51|5739.51|5762.7|5724.7|5790.89|5752.89|5756.89|5718.89|299
1606169100000|2020-11-23 22:05:00|5763.21|5725.21|5774.46|5736.46|5778.37|5740.37|5763.01|5725.01|298
1606169400000|2020-11-23 22:10:00|5774.14|5736.14|5754.15|5716.15|5774.14|5736.14|5754.15|5716.15|294
1606169700000|2020-11-23 22:15:00|5754.18|5716.18|5769.69|5731.69|5777.58|5739.58|5752.96|5714.96|295
1606170000000|2020-11-23 22:20:00|5769.54|5731.54|5798.83|5760.83|5799.28|5761.28|5769.07|5731.07|297
1606170300000|2020-11-23 22:25:00|5799.37|5761.37|5799.47|5761.47|5799.77|5761.77|5786.1|5748.1|296
1606170600000|2020-11-23 22:30:00|5798.99|5760.99|5832.07|5794.07|5832.07|5794.07|5798.99|5760.99|292
1606170900000|2020-11-23 22:35:00|5831.7|5793.7|5832.56|5794.56|5844.75|5806.75|5831.63|5793.63|297
1606171200000|2020-11-23 22:40:00|5832.55|5794.55|5866.35|5828.35|5867.45|5829.45|5832.55|5794.55|299
1606171500000|2020-11-23 22:45:00|5866.48|5828.48|5841.25|5803.25|5867.79|5829.79|5837.23|5799.23|298
1606171800000|2020-11-23 22:50:00|5840.94|5802.94|5857.32|5819.32|5857.32|5819.32|5836.66|5798.66|298
1606172100000|2020-11-23 22:55:00|5857.38|5819.38|5880.35|5842.35|5885.19|5847.19|5854.68|5816.68|297
1606172400000|2020-11-23 23:00:00|5880.54|5842.54|5906.42|5868.42|5906.42|5868.42|5875.12|5837.12|300
1606172700000|2020-11-23 23:05:00|5907.08|5869.08|5875.67|5837.67|5909.51|5871.51|5846.45|5808.45|300
1606173000000|2020-11-23 23:10:00|5876.23|5838.23|5855.71|5817.71|5885.48|5847.48|5843.35|5805.35|299
1606173300000|2020-11-23 23:15:00|5854.64|5816.64|5836.2|5798.2|5855.13|5817.13|5801.52|5763.52|298
1606173600000|2020-11-23 23:20:00|5836.77|5798.77|5845.48|5807.48|5848.57|5810.57|5831.08|5793.08|292
1606173900000|2020-11-23 23:25:00|5846.19|5808.19|5880.86|5842.86|5881.22|5843.22|5842.44|5804.44|297
1606174200000|2020-11-23 23:30:00|5878.53|5840.53|5858.08|5820.08|5886.03|5848.03|5858.08|5820.08|299
1606174500000|2020-11-23 23:35:00|5858.5|5820.5|5869.15|5831.15|5871.87|5833.87|5851.16|5813.16|297
1606174800000|2020-11-23 23:40:00|5869.37|5831.37|5876.95|5838.95|5894.32|5856.32|5868.92|5830.92|296
1606175100000|2020-11-23 23:45:00|5876.46|5838.46|5876.94|5838.94|5877.34|5839.34|5846.79|5808.79|296
1606175400000|2020-11-23 23:50:00|5876.93|5838.93|5898.7|5860.7|5901.01|5863.01|5875.95|5837.95|294
1606175700000|2020-11-23 23:55:00|5898.8|5860.8|5913.27|5875.27|5930.08|5892.08|5898.8|5860.8|299
1606176000000|2020-11-24 00:00:00|5914.31|5876.31|5890.55|5852.55|5933.22|5895.22|5884.25|5846.25|298
1606176300000|2020-11-24 00:05:00|5890.18|5852.18|5883.19|5845.19|5903.47|5865.47|5875.35|5837.35|297
1606176600000|2020-11-24 00:10:00|5881.35|5843.35|5876.82|5838.82|5885.76|5847.76|5873.94|5835.94|298
1606176900000|2020-11-24 00:15:00|5876.72|5838.72|5899.23|5861.23|5899.23|5861.23|5864.15|5826.15|296
1606177200000|2020-11-24 00:20:00|5899.33|5861.33|5855.01|5817.01|5900.15|5862.15|5848.92|5810.92|298
1606177500000|2020-11-24 00:25:00|5854.95|5816.95|5822.17|5784.17|5855.31|5817.31|5820.72|5782.72|300
1606177800000|2020-11-24 00:30:00|5821.43|5783.43|5848.42|5810.42|5865.6|5827.6|5803.42|5765.42|299
1606178100000|2020-11-24 00:35:00|5847.71|5809.71|5869.99|5831.99|5871.52|5833.52|5842.32|5804.32|298
1606178400000|2020-11-24 00:40:00|5870.42|5832.42|5865.91|5827.91|5873.85|5835.85|5853.68|5815.68|295
1606178700000|2020-11-24 00:45:00|5866.13|5828.13|5889.05|5851.05|5889.84|5851.84|5865.16|5827.16|296
1606179000000|2020-11-24 00:50:00|5889.17|5851.17|5919.57|5881.57|5919.57|5881.57|5889.17|5851.17|296
1606179300000|2020-11-24 00:55:00|5920.01|5882.01|5944.34|5906.34|5944.55|5906.55|5920.01|5882.01|293
1606179600000|2020-11-24 01:00:00|5944.72|5906.72|5941.19|5903.19|5949.28|5911.28|5928.05|5890.05|293
1606179900000|2020-11-24 01:05:00|5941.01|5903.01|5946.61|5908.61|5950.43|5912.43|5938.48|5900.48|290
1606180200000|2020-11-24 01:10:00|5946.12|5908.12|5936.29|5898.29|5952.73|5914.73|5935.65|5897.65|296
1606180500000|2020-11-24 01:15:00|5936.09|5898.09|5972.75|5934.75|5972.84|5934.84|5929.31|5891.31|295
1606180800000|2020-11-24 01:20:00|5973.51|5935.51|5963.21|5925.21|5984.09|5946.09|5963.21|5925.21|298
1606181100000|2020-11-24 01:25:00|5962.05|5924.05|5953.96|5915.96|5971.91|5933.91|5925.01|5887.01|299
1606181400000|2020-11-24 01:30:00|5953.86|5915.86|5931.04|5893.04|5957.33|5919.33|5926.68|5888.68|298
1606181700000|2020-11-24 01:35:00|5930.9|5892.9|5942.46|5904.46|5945.16|5907.16|5919.27|5881.27|292
1606182000000|2020-11-24 01:40:00|5942.41|5904.41|5940.08|5902.08|5962.07|5924.07|5939.93|5901.93|296
1606182300000|2020-11-24 01:45:00|5940.85|5902.85|5933.07|5895.07|5947.35|5909.35|5929.59|5891.59|298
1606182600000|2020-11-24 01:50:00|5933.33|5895.33|5956.32|5918.32|5958.5|5920.5|5932.58|5894.58|292
1606182900000|2020-11-24 01:55:00|5956.51|5918.51|5935.07|5897.07|5957.52|5919.52|5933.34|5895.34|293
1606183200000|2020-11-24 02:00:00|5935.05|5897.05|5906.84|5868.84|5949.81|5911.81|5906.84|5868.84|297
1606183500000|2020-11-24 02:05:00|5906.81|5868.81|5907.93|5869.93|5908.52|5870.52|5894.95|5856.95|294
1606183800000|2020-11-24 02:10:00|5908.09|5870.09|5920.25|5882.25|5920.25|5882.25|5908.09|5870.09|290
1606184100000|2020-11-24 02:15:00|5920.19|5882.19|5938.81|5900.81|5938.81|5900.81|5902.13|5864.13|294
1606184400000|2020-11-24 02:20:00|5939.05|5901.05|5918.26|5880.26|5939.05|5901.05|5908.49|5870.49|296
1606184700000|2020-11-24 02:25:00|5918.59|5880.59|5928.86|5890.86|5929.36|5891.36|5913.55|5875.55|295
1606185000000|2020-11-24 02:30:00|5929.25|5891.25|5949.23|5911.23|5955.74|5917.74|5929.25|5891.25|295
1606185300000|2020-11-24 02:35:00|5949.21|5911.21|5961.08|5923.08|5968.14|5930.14|5947.64|5909.64|297
1606185600000|2020-11-24 02:40:00|5960.65|5922.65|5962.14|5924.14|5978.54|5940.54|5955.46|5917.46|296
1606185900000|2020-11-24 02:45:00|5962.32|5924.32|5946.4|5908.4|5987.5|5949.5|5946.4|5908.4|296
1606186200000|2020-11-24 02:50:00|5946.68|5908.68|5937.13|5899.13|5951.95|5913.95|5937.13|5899.13|295
1606186500000|2020-11-24 02:55:00|5936.7|5898.7|5910.67|5872.67|5936.7|5898.7|5910.67|5872.67|296
1606186800000|2020-11-24 03:00:00|5910.7|5872.7|5921.29|5883.29|5931.1|5893.1|5899.87|5861.87|291
1606187100000|2020-11-24 03:05:00|5921.03|5883.03|5947.88|5909.88|5948.06|5910.06|5920.45|5882.45|293
1606187400000|2020-11-24 03:10:00|5948|5910|5958.62|5920.62|5960.4|5922.4|5943.85|5905.85|297
1606187700000|2020-11-24 03:15:00|5958.54|5920.54|5964.25|5926.25|5973.77|5935.77|5958.54|5920.54|291
1606188000000|2020-11-24 03:20:00|5963.99|5925.99|5998.23|5960.23|5998.23|5960.23|5956.21|5918.21|292
1606188300000|2020-11-24 03:25:00|5998|5960|6014.36|5976.36|6030.59|5992.59|5990.73|5952.73|298
1606188600000|2020-11-24 03:30:00|6013.97|5975.97|6037.43|5999.43|6045.72|6007.72|6013.5|5975.5|296
1606188900000|2020-11-24 03:35:00|6037.34|5999.34|6059.67|6021.67|6067.64|6029.64|6032.53|5994.53|298
1606189200000|2020-11-24 03:40:00|6059.64|6021.64|6042.69|6004.69|6060.04|6022.04|6039.06|6001.06|297
1606189500000|2020-11-24 03:45:00|6042.54|6004.54|6005.28|5967.28|6042.54|6004.54|6005.28|5967.28|296
1606189800000|2020-11-24 03:50:00|6003.98|5965.98|6010.48|5972.48|6014.6|5976.6|5997.46|5959.46|296
1606190100000|2020-11-24 03:55:00|6011.18|5973.18|6026.45|5988.45|6036.79|5998.79|6011.14|5973.14|293
1606190400000|2020-11-24 04:00:00|6026.16|5988.16|6046.19|6008.19|6053.17|6015.17|6007.23|5969.23|297
1606190700000|2020-11-24 04:05:00|6045.52|6007.52|6068.18|6030.18|6078.56|6040.56|6043.77|6005.77|299
1606191000000|2020-11-24 04:10:00|6067.23|6029.23|6104.51|6066.51|6105.93|6067.93|6067.23|6029.23|298
1606191300000|2020-11-24 04:15:00|6104.71|6066.71|6081.12|6043.12|6116.37|6078.37|6079.66|6041.66|299
1606191600000|2020-11-24 04:20:00|6081.8|6043.8|6071.58|6033.58|6093.47|6055.47|6071.58|6033.58|296
1606191900000|2020-11-24 04:25:00|6071.45|6033.45|6095.18|6057.18|6096.06|6058.06|6057.27|6019.27|295
1606192200000|2020-11-24 04:30:00|6096.42|6058.42|6080|6042|6096.42|6058.42|6068.08|6030.08|294
1606192500000|2020-11-24 04:35:00|6079.84|6041.84|6133.01|6095.01|6134.19|6096.19|6074.13|6036.13|295
1606192800000|2020-11-24 04:40:00|6132.79|6094.79|6161.63|6123.63|6163.73|6125.73|6132.06|6094.06|299
1606193100000|2020-11-24 04:45:00|6161.38|6123.38|6179.97|6141.97|6184.68|6146.68|6140.41|6102.41|300
1606193400000|2020-11-24 04:50:00|6180.27|6142.27|6203.31|6165.31|6204.79|6166.79|6171.86|6133.86|296
1606193700000|2020-11-24 04:55:00|6203.43|6165.43|6206.68|6168.68|6224.43|6186.43|6203.43|6165.43|297
1606194000000|2020-11-24 05:00:00|6205.96|6167.96|6172.71|6134.71|6206.01|6168.01|6166.88|6128.88|298
1606194300000|2020-11-24 05:05:00|6172.64|6134.64|6151.34|6113.34|6189.66|6151.66|6148.29|6110.29|297
1606194600000|2020-11-24 05:10:00|6154.25|6116.25|6139.87|6101.87|6174.89|6136.89|6139.87|6101.87|298
1606194900000|2020-11-24 05:15:00|6139.25|6101.25|6179.32|6141.32|6179.32|6141.32|6125.38|6087.38|293
1606195200000|2020-11-24 05:20:00|6179.14|6141.14|6205.61|6167.61|6228.05|6190.05|6179.14|6141.14|298
1606195500000|2020-11-24 05:25:00|6206.25|6168.25|6174.88|6136.88|6216.95|6178.95|6172.73|6134.73|299
1606195800000|2020-11-24 05:30:00|6173.62|6135.62|6238|6200|6248.69|6210.69|6173.12|6135.12|299
1606196100000|2020-11-24 05:35:00|6236.7|6198.7|6301.58|6263.58|6310.34|6272.34|6232.59|6194.59|300
1606196400000|2020-11-24 05:40:00|6300.56|6262.56|6328.47|6290.47|6328.47|6290.47|6282.1|6244.1|299
1606196700000|2020-11-24 05:45:00|6328.58|6290.58|6313.83|6275.83|6338.71|6300.71|6308.14|6270.14|298
1606197000000|2020-11-24 05:50:00|6314.52|6276.52|6391.91|6353.91|6396.08|6358.08|6308|6270|300
1606197300000|2020-11-24 05:55:00|6391.81|6353.81|6324.85|6286.85|6419.86|6381.86|6324.82|6286.82|299
1606197600000|2020-11-24 06:00:00|6323.64|6285.64|6291.01|6253.01|6327.25|6289.25|6289.19|6251.19|300
1606197900000|2020-11-24 06:05:00|6291.39|6253.39|6135.31|6097.31|6291.65|6253.65|6135.07|6097.07|297
1606198200000|2020-11-24 06:10:00|6135.53|6097.53|6087.14|6049.14|6135.54|6097.54|6025.81|5987.81|296
1606198500000|2020-11-24 06:15:00|6088.02|6050.02|6112.91|6074.91|6127.08|6089.08|6085.59|6047.59|297
1606198800000|2020-11-24 06:20:00|6112.22|6074.22|6177.67|6139.67|6202.48|6164.48|6075.23|6037.23|290
1606199100000|2020-11-24 06:25:00|6179.41|6141.41|6155.21|6117.21|6182.91|6144.91|6127.35|6089.35|299
1606199400000|2020-11-24 06:30:00|6155.38|6117.38|6061.48|6023.48|6155.38|6117.38|6058.44|6020.44|300
1606199700000|2020-11-24 06:35:00|6061.45|6023.45|6109.48|6071.48|6113.52|6075.52|6059.52|6021.52|299
1606200000000|2020-11-24 06:40:00|6109.35|6071.35|6064.16|6026.16|6132.55|6094.55|6064.16|6026.16|299
1606200300000|2020-11-24 06:45:00|6062.21|6024.21|6105.73|6067.73|6109.56|6071.56|6028.08|5990.08|294
1606200600000|2020-11-24 06:50:00|6105.43|6067.43|6124.51|6086.51|6124.72|6086.72|6081.64|6043.64|298
1606200900000|2020-11-24 06:55:00|6125.2|6087.2|6157.87|6119.87|6158.62|6120.62|6120.02|6082.02|297
1606201200000|2020-11-24 07:00:00|6157.97|6119.97|6225.33|6187.33|6232.84|6194.84|6157.91|6119.91|296
1606201500000|2020-11-24 07:05:00|6224.48|6186.48|6187.86|6149.86|6232.33|6194.33|6187.26|6149.26|300
1606201800000|2020-11-24 07:10:00|6188.88|6150.88|6170.65|6132.65|6201.94|6163.94|6162.34|6124.34|299
1606202100000|2020-11-24 07:15:00|6170.37|6132.37|6207.35|6169.35|6209.64|6171.64|6169.72|6131.72|298
1606202400000|2020-11-24 07:20:00|6207.11|6169.11|6201.28|6163.28|6216.38|6178.38|6184.46|6146.46|296
1606202700000|2020-11-24 07:25:00|6200.88|6162.88|6238.46|6200.46|6238.46|6200.46|6200.43|6162.43|298
1606203000000|2020-11-24 07:30:00|6238.68|6200.68|6200.6|6162.6|6255.73|6217.73|6200.6|6162.6|297
1606203300000|2020-11-24 07:35:00|6201.42|6163.42|6210.19|6172.19|6225.45|6187.45|6187.65|6149.65|298
1606203600000|2020-11-24 07:40:00|6210.43|6172.43|6158.49|6120.49|6214.17|6176.17|6158.47|6120.47|294
1606203900000|2020-11-24 07:45:00|6159.65|6121.65|6153.25|6115.25|6177.57|6139.57|6153.25|6115.25|300
1606204200000|2020-11-24 07:50:00|6152.56|6114.56|6152.17|6114.17|6165.62|6127.62|6138.73|6100.73|294
1606204500000|2020-11-24 07:55:00|6152.04|6114.04|6156.77|6118.77|6166.74|6128.74|6147.52|6109.52|294
1606204800000|2020-11-24 08:00:00|6156.83|6118.83|6217.64|6179.64|6217.72|6179.72|6155.56|6117.56|297
1606205100000|2020-11-24 08:05:00|6216.4|6178.4|6229.62|6191.62|6229.62|6191.62|6207.93|6169.93|297
1606205400000|2020-11-24 08:10:00|6230.73|6192.73|6262.8|6224.8|6265.79|6227.79|6230.73|6192.73|296
1606205700000|2020-11-24 08:15:00|6262.39|6224.39|6257.56|6219.56|6264.09|6226.09|6235.59|6197.59|295
1606206000000|2020-11-24 08:20:00|6258.09|6220.09|6295.26|6257.26|6299.33|6261.33|6257.18|6219.18|300
1606206300000|2020-11-24 08:25:00|6295.21|6257.21|6273.89|6235.89|6297.01|6259.01|6269.75|6231.75|293
1606206600000|2020-11-24 08:30:00|6274.11|6236.11|6304.66|6266.66|6304.66|6266.66|6273.53|6235.53|299
1606206900000|2020-11-24 08:35:00|6305.97|6267.97|6305.93|6267.93|6308.6|6270.6|6281.8|6243.8|295
1606207200000|2020-11-24 08:40:00|6306.74|6268.74|6304.21|6266.21|6311.54|6273.54|6283.26|6245.26|298
1606207500000|2020-11-24 08:45:00|6304.26|6266.26|6283.07|6245.07|6307.15|6269.15|6281.16|6243.16|297
1606207800000|2020-11-24 08:50:00|6284.24|6246.24|6343.66|6305.66|6349|6311|6284.24|6246.24|297
1606208100000|2020-11-24 08:55:00|6343.95|6305.95|6329.26|6291.26|6344.25|6306.25|6317.42|6279.42|298
1606208400000|2020-11-24 09:00:00|6328.88|6290.88|6295.13|6257.13|6333.12|6295.12|6295.13|6257.13|298
1606208700000|2020-11-24 09:05:00|6294.87|6256.87|6235.53|6197.53|6294.94|6256.94|6235.53|6197.53|296
1606209000000|2020-11-24 09:10:00|6235.33|6197.33|6182.99|6144.99|6247.98|6209.98|6182.99|6144.99|300
1606209300000|2020-11-24 09:15:00|6182.49|6144.49|6238.19|6200.19|6245.06|6207.06|6182.39|6144.39|296
1606209600000|2020-11-24 09:20:00|6238.24|6200.24|6209.45|6171.45|6254.78|6216.78|6209.33|6171.33|297
1606209900000|2020-11-24 09:25:00|6209.62|6171.62|6189.36|6151.36|6218.88|6180.88|6184.59|6146.59|294
1606210200000|2020-11-24 09:30:00|6188.58|6150.58|6094.62|6056.62|6199.44|6161.44|6083|6045|297
1606210500000|2020-11-24 09:35:00|6094.84|6056.84|6060.26|6022.26|6096.45|6058.45|6045.98|6007.98|298
1606210800000|2020-11-24 09:40:00|6059.89|6021.89|6094.81|6056.81|6108.32|6070.32|6052.21|6014.21|297
1606211100000|2020-11-24 09:45:00|6095.97|6057.97|6179.54|6141.54|6179.68|6141.68|6095.97|6057.97|299
1606211400000|2020-11-24 09:50:00|6179.93|6141.93|6123.28|6085.28|6185.84|6147.84|6116.63|6078.63|296
1606211700000|2020-11-24 09:55:00|6123.35|6085.35|6102.03|6064.03|6124.08|6086.08|6100.74|6062.74|298
1606212000000|2020-11-24 10:00:00|6102.62|6064.62|6063.19|6025.19|6112.08|6074.08|6063.19|6025.19|295
1606212300000|2020-11-24 10:05:00|6061.26|6023.26|6026.63|5988.63|6061.3|6023.3|6025.68|5987.68|298
1606212600000|2020-11-24 10:10:00|6026.89|5988.89|5975.65|5937.65|6038.44|6000.44|5973.08|5935.08|299
1606212900000|2020-11-24 10:15:00|5973.93|5935.93|5974.89|5936.89|6004.76|5966.76|5970.85|5932.85|297
1606213200000|2020-11-24 10:20:00|5975.12|5937.12|5896.17|5858.17|5975.12|5937.12|5895.41|5857.41|298
1606213500000|2020-11-24 10:25:00|5896.25|5858.25|5803.2|5765.2|5922.62|5884.62|5802.79|5764.79|296
1606213800000|2020-11-24 10:30:00|5803.29|5765.29|5964.82|5926.82|5965.33|5927.33|5793.38|5755.38|298
1606214100000|2020-11-24 10:35:00|5965.57|5927.57|6006.52|5968.52|6010.8|5972.8|5959.38|5921.38|296
1606214400000|2020-11-24 10:40:00|6006.31|5968.31|6048.6|6010.6|6048.6|6010.6|5993.37|5955.37|296
1606214700000|2020-11-24 10:45:00|6048.89|6010.89|6056.81|6018.81|6061.09|6023.09|5998.79|5960.79|299
1606215000000|2020-11-24 10:50:00|6054.97|6016.97|6048.29|6010.29|6056.92|6018.92|6025.39|5987.39|300
1606215300000|2020-11-24 10:55:00|6048.6|6010.6|6063.3|6025.3|6063.3|6025.3|6012.4|5974.4|300
1606215600000|2020-11-24 11:00:00|6063.27|6025.27|6017.15|5979.15|6076.87|6038.87|6016.92|5978.92|299
1606215900000|2020-11-24 11:05:00|6016.72|5978.72|6039.26|6001.26|6047.32|6009.32|6011.04|5973.04|298
1606216200000|2020-11-24 11:10:00|6039.48|6001.48|6027.81|5989.81|6040.44|6002.44|6000.16|5962.16|298
1606216500000|2020-11-24 11:15:00|6027.68|5989.68|6066.02|6028.02|6068.08|6030.08|6012.15|5974.15|299
1606216800000|2020-11-24 11:20:00|6066.58|6028.58|5998.15|5960.15|6070.33|6032.33|5998.15|5960.15|297
1606217100000|2020-11-24 11:25:00|5997.26|5959.26|5975.35|5937.35|5997.26|5959.26|5971.3|5933.3|299
1606217400000|2020-11-24 11:30:00|5975.91|5937.91|5993.69|5955.69|6015.79|5977.79|5975.84|5937.84|293
1606217700000|2020-11-24 11:35:00|5993.95|5955.95|5978.44|5940.44|6015.57|5977.57|5972.55|5934.55|294
1606218000000|2020-11-24 11:40:00|5978.11|5940.11|5945.76|5907.76|5985.75|5947.75|5944|5906|298
1606218300000|2020-11-24 11:45:00|5944.74|5906.74|5972.61|5934.61|5973.82|5935.82|5937.72|5899.72|297
1606218600000|2020-11-24 11:50:00|5972.52|5934.52|5992.63|5954.63|5994.52|5956.52|5969.1|5931.1|299
1606218900000|2020-11-24 11:55:00|5992.79|5954.79|6020.44|5982.44|6027.27|5989.27|5992.79|5954.79|295
1606219200000|2020-11-24 12:00:00|6021.22|5983.22|5974.8|5936.8|6021.93|5983.93|5973.35|5935.35|296
1606219500000|2020-11-24 12:05:00|5975.5|5937.5|5945.26|5907.26|5975.5|5937.5|5945.26|5907.26|299
1606219800000|2020-11-24 12:10:00|5945.29|5907.29|5955.12|5917.12|5956.67|5918.67|5933.42|5895.42|298
1606220100000|2020-11-24 12:15:00|5955.2|5917.2|5989.64|5951.64|5989.85|5951.85|5935.66|5897.66|296
1606220400000|2020-11-24 12:20:00|5989.39|5951.39|5991.71|5953.71|6021.12|5983.12|5987.67|5949.67|299
1606220700000|2020-11-24 12:25:00|5991.04|5953.04|5962.2|5924.2|5993.12|5955.12|5960.62|5922.62|294
1606221000000|2020-11-24 12:30:00|5962.3|5924.3|5961.1|5923.1|5968.03|5930.03|5947.54|5909.54|296
1606221300000|2020-11-24 12:35:00|5960.99|5922.99|5952.8|5914.8|5979.69|5941.69|5944.48|5906.48|297
1606221600000|2020-11-24 12:40:00|5952.68|5914.68|5904.94|5866.94|5953.95|5915.95|5904.94|5866.94|296
1606221900000|2020-11-24 12:45:00|5905.37|5867.37|5940.51|5902.51|5941.13|5903.13|5905.37|5867.37|299
1606222200000|2020-11-24 12:50:00|5940.68|5902.68|5869.18|5831.18|5941.45|5903.45|5866.32|5828.32|294
1606222500000|2020-11-24 12:55:00|5869.13|5831.13|5922.83|5884.83|5936.06|5898.06|5867.83|5829.83|297
1606222800000|2020-11-24 13:00:00|5922.64|5884.64|5976.18|5938.18|5986.18|5948.18|5922.64|5884.64|296
1606223100000|2020-11-24 13:05:00|5975.67|5937.67|5978.16|5940.16|5980.94|5942.94|5958.27|5920.27|296
1606223400000|2020-11-24 13:10:00|5978.01|5940.01|5953.69|5915.69|5981.4|5943.4|5938.73|5900.73|294
1606223700000|2020-11-24 13:15:00|5953.29|5915.29|5950.81|5912.81|5981.32|5943.32|5949.77|5911.77|298
1606224000000|2020-11-24 13:20:00|5950.92|5912.92|5950.59|5912.59|5964.29|5926.29|5946.47|5908.47|290
1606224300000|2020-11-24 13:25:00|5950.63|5912.63|5960.64|5922.64|5964.53|5926.53|5930.03|5892.03|296
1606224600000|2020-11-24 13:30:00|5961.42|5923.42|6052.8|6014.8|6052.8|6014.8|5961.24|5923.24|295
1606224900000|2020-11-24 13:35:00|6053.08|6015.08|6109.3|6071.3|6109.79|6071.79|6044.98|6006.98|297
1606225200000|2020-11-24 13:40:00|6109.58|6071.58|6121.34|6083.34|6137.48|6099.48|6109.03|6071.03|296
1606225500000|2020-11-24 13:45:00|6119.59|6081.59|6125.76|6087.76|6148.39|6110.39|6119.59|6081.59|300
1606225800000|2020-11-24 13:50:00|6125.77|6087.77|6192.61|6154.61|6193.49|6155.49|6112.16|6074.16|299
1606226100000|2020-11-24 13:55:00|6192.68|6154.68|6185.88|6147.88|6200.58|6162.58|6177.24|6139.24|298
1606226400000|2020-11-24 14:00:00|6186.12|6148.12|6171.4|6133.4|6187.73|6149.73|6158.52|6120.52|297
1606226700000|2020-11-24 14:05:00|6171.74|6133.74|6163.76|6125.76|6175.82|6137.82|6144.32|6106.32|296
1606227000000|2020-11-24 14:10:00|6163.41|6125.41|6126.62|6088.62|6163.41|6125.41|6114.11|6076.11|297
1606227300000|2020-11-24 14:15:00|6126.35|6088.35|6130.18|6092.18|6156.05|6118.05|6111.95|6073.95|295
1606227600000|2020-11-24 14:20:00|6130.11|6092.11|6174.27|6136.27|6177.23|6139.23|6129.03|6091.03|297
1606227900000|2020-11-24 14:25:00|6174.15|6136.15|6163.45|6125.45|6174.15|6136.15|6152.41|6114.41|295
1606228200000|2020-11-24 14:30:00|6163.67|6125.67|6138.43|6100.43|6163.67|6125.67|6134.4|6096.4|294
1606228500000|2020-11-24 14:35:00|6138.67|6100.67|6167.18|6129.18|6167.51|6129.51|6138.67|6100.67|296
1606228800000|2020-11-24 14:40:00|6167.28|6129.28|6164.63|6126.63|6187.8|6149.8|6162.75|6124.75|295
1606229100000|2020-11-24 14:45:00|6163.85|6125.85|6123.84|6085.84|6164.11|6126.11|6122.43|6084.43|297
1606229400000|2020-11-24 14:50:00|6123.42|6085.42|6081.41|6043.41|6127.33|6089.33|6075.48|6037.48|296
1606229700000|2020-11-24 14:55:00|6080.63|6042.63|6073.29|6035.29|6104.7|6066.7|6069.11|6031.11|296
1606230000000|2020-11-24 15:00:00|6073.23|6035.23|6062.31|6024.31|6074.09|6036.09|6035.07|5997.07|294
1606230300000|2020-11-24 15:05:00|6062.64|6024.64|6105.49|6067.49|6105.49|6067.49|6060.75|6022.75|296
1606230600000|2020-11-24 15:10:00|6106.22|6068.22|6075.36|6037.36|6108.51|6070.51|6074.06|6036.06|298
1606230900000|2020-11-24 15:15:00|6074.78|6036.78|6096.2|6058.2|6104.11|6066.11|6074.09|6036.09|297
1606231200000|2020-11-24 15:20:00|6097.23|6059.23|6139.81|6101.81|6143.02|6105.02|6097.23|6059.23|298
1606231500000|2020-11-24 15:25:00|6139.62|6101.62|6115.15|6077.15|6148.54|6110.54|6111.6|6073.6|294
1606231800000|2020-11-24 15:30:00|6115.82|6077.82|6109.14|6071.14|6130.24|6092.24|6105.81|6067.81|293
1606232100000|2020-11-24 15:35:00|6109.87|6071.87|6086.1|6048.1|6111.11|6073.11|6083.53|6045.53|297
1606232400000|2020-11-24 15:40:00|6085.7|6047.7|6099.72|6061.72|6102.32|6064.32|6085.7|6047.7|297
1606232700000|2020-11-24 15:45:00|6099.82|6061.82|6159.69|6121.69|6159.69|6121.69|6096.12|6058.12|295
1606233000000|2020-11-24 15:50:00|6159.86|6121.86|6180.86|6142.86|6191.64|6153.64|6148|6110|296
1606233300000|2020-11-24 15:55:00|6180.82|6142.82|6168.73|6130.73|6181.06|6143.06|6158.09|6120.09|296
1606233600000|2020-11-24 16:00:00|6169.51|6131.51|6177.16|6139.16|6196.62|6158.62|6168.77|6130.77|298
1606233900000|2020-11-24 16:05:00|6177.5|6139.5|6192.17|6154.17|6199.53|6161.53|6175.36|6137.36|298
1606234200000|2020-11-24 16:10:00|6192.25|6154.25|6239.12|6201.12|6260.33|6222.33|6175.97|6137.97|297
1606234500000|2020-11-24 16:15:00|6240.45|6202.45|6230.32|6192.32|6259.23|6221.23|6221.97|6183.97|299
1606234800000|2020-11-24 16:20:00|6229.75|6191.75|6270.21|6232.21|6271.76|6233.76|6228.45|6190.45|296
1606235100000|2020-11-24 16:25:00|6269.02|6231.02|6211.65|6173.65|6269.02|6231.02|6211.65|6173.65|299
1606235400000|2020-11-24 16:30:00|6211.39|6173.39|6122.53|6084.53|6211.39|6173.39|6097.33|6059.33|298
1606235700000|2020-11-24 16:35:00|6122.36|6084.36|6193.73|6155.73|6195.61|6157.61|6122.36|6084.36|300
1606236000000|2020-11-24 16:40:00|6194.1|6156.1|6185.72|6147.72|6204.74|6166.74|6182.04|6144.04|294
1606236300000|2020-11-24 16:45:00|6185|6147|6194.12|6156.12|6207.34|6169.34|6185|6147|295
1606236600000|2020-11-24 16:50:00|6193.1|6155.1|6164.34|6126.34|6193.22|6155.22|6148.9|6110.9|296
1606236900000|2020-11-24 16:55:00|6164.39|6126.39|6194.75|6156.75|6202.88|6164.88|6159.56|6121.56|296
1606237200000|2020-11-24 17:00:00|6194.6|6156.6|6204.02|6166.02|6206.02|6168.02|6177.92|6139.92|300
1606237500000|2020-11-24 17:05:00|6204.56|6166.56|6196.63|6158.63|6205.27|6167.27|6187.38|6149.38|296
1606237800000|2020-11-24 17:10:00|6196.86|6158.86|6195.97|6157.97|6212.96|6174.96|6180.84|6142.84|296
1606238100000|2020-11-24 17:15:00|6195.78|6157.78|6168.6|6130.6|6196.65|6158.65|6157.47|6119.47|297
1606238400000|2020-11-24 17:20:00|6169.05|6131.05|6167.25|6129.25|6177.07|6139.07|6157.69|6119.69|299
1606238700000|2020-11-24 17:25:00|6167.27|6129.27|6158.91|6120.91|6173.99|6135.99|6146|6108|293
1606239000000|2020-11-24 17:30:00|6158.57|6120.57|6184.2|6146.2|6199.07|6161.07|6149.32|6111.32|298
1606239300000|2020-11-24 17:35:00|6184.09|6146.09|6172.07|6134.07|6184.7|6146.7|6172.07|6134.07|293
1606239600000|2020-11-24 17:40:00|6171.89|6133.89|6174.99|6136.99|6175.59|6137.59|6153.42|6115.42|298
1606239900000|2020-11-24 17:45:00|6176.67|6138.67|6182.63|6144.63|6207.26|6169.26|6176.67|6138.67|296
1606240200000|2020-11-24 17:50:00|6182.34|6144.34|6164.2|6126.2|6189.58|6151.58|6164.2|6126.2|296
1606240500000|2020-11-24 17:55:00|6163.79|6125.79|6162.83|6124.83|6165.49|6127.49|6152.63|6114.63|298
1606240800000|2020-11-24 18:00:00|6163.46|6125.46|6187.02|6149.02|6187.25|6149.25|6149.88|6111.88|297
1606241100000|2020-11-24 18:05:00|6187.27|6149.27|6188.51|6150.51|6207.47|6169.47|6183.88|6145.88|298
1606241400000|2020-11-24 18:10:00|6188.94|6150.94|6212.1|6174.1|6222.63|6184.63|6186.3|6148.3|295
1606241700000|2020-11-24 18:15:00|6212.64|6174.64|6205.28|6167.28|6231.58|6193.58|6198.21|6160.21|296
1606242000000|2020-11-24 18:20:00|6205.18|6167.18|6167.59|6129.59|6211.31|6173.31|6166.07|6128.07|296
1606242300000|2020-11-24 18:25:00|6167.44|6129.44|6173.8|6135.8|6177.2|6139.2|6157.34|6119.34|296
1606242600000|2020-11-24 18:30:00|6173.06|6135.06|6166.57|6128.57|6190.23|6152.23|6165.96|6127.96|297
1606242900000|2020-11-24 18:35:00|6165.97|6127.97|6187.41|6149.41|6187.44|6149.44|6164.99|6126.99|294
1606243200000|2020-11-24 18:40:00|6187.59|6149.59|6196.45|6158.45|6203.44|6165.44|6187.52|6149.52|297
1606243500000|2020-11-24 18:45:00|6196.13|6158.13|6201.14|6163.14|6215.16|6177.16|6196.13|6158.13|296
1606243800000|2020-11-24 18:50:00|6201.71|6163.71|6187.71|6149.71|6207.01|6169.01|6178.71|6140.71|295
1606244100000|2020-11-24 18:55:00|6187.62|6149.62|6219.63|6181.63|6220.8|6182.8|6177.89|6139.89|297
1606244400000|2020-11-24 19:00:00|6219.79|6181.79|6234.47|6196.47|6234.48|6196.48|6207.46|6169.46|299
1606244700000|2020-11-24 19:05:00|6234.58|6196.58|6246.17|6208.17|6246.6|6208.6|6222.14|6184.14|299
1606245000000|2020-11-24 19:10:00|6245.56|6207.56|6279.2|6241.2|6279.36|6241.36|6244.39|6206.39|300
1606245300000|2020-11-24 19:15:00|6279.58|6241.58|6275|6237|6285.54|6247.54|6260.46|6222.46|299
1606245600000|2020-11-24 19:20:00|6275.21|6237.21|6259.66|6221.66|6293.6|6255.6|6258.18|6220.18|300
1606245900000|2020-11-24 19:25:00|6260.41|6222.41|6296.07|6258.07|6296.07|6258.07|6259.27|6221.27|298
1606246200000|2020-11-24 19:30:00|6296.18|6258.18|6309.1|6271.1|6310.33|6272.33|6283.25|6245.25|296
1606246500000|2020-11-24 19:35:00|6309.32|6271.32|6322.38|6284.38|6324.78|6286.78|6296.35|6258.35|295
1606246800000|2020-11-24 19:40:00|6322.21|6284.21|6338.95|6300.95|6339.2|6301.2|6313.24|6275.24|297
1606247100000|2020-11-24 19:45:00|6338.59|6300.59|6354.79|6316.79|6358.56|6320.56|6310.35|6272.35|299
1606247400000|2020-11-24 19:50:00|6354.68|6316.68|6336.17|6298.17|6362.55|6324.55|6313.52|6275.52|298
1606247700000|2020-11-24 19:55:00|6335.97|6297.97|6308.78|6270.78|6344.6|6306.6|6304.2|6266.2|300
1606248000000|2020-11-24 20:00:00|6308.58|6270.58|6220.15|6182.15|6308.58|6270.58|6202.47|6164.47|298
1606248300000|2020-11-24 20:05:00|6218.63|6180.63|6301.87|6263.87|6303.67|6265.67|6218.63|6180.63|298
1606248600000|2020-11-24 20:10:00|6301.79|6263.79|6357.57|6319.57|6366.27|6328.27|6301.66|6263.66|299
1606248900000|2020-11-24 20:15:00|6356.28|6318.28|6327.81|6289.81|6356.5|6318.5|6299.77|6261.77|295
1606249200000|2020-11-24 20:20:00|6327.71|6289.71|6285.49|6247.49|6328.34|6290.34|6281.37|6243.37|296
1606249500000|2020-11-24 20:25:00|6285.62|6247.62|6260.82|6222.82|6290.87|6252.87|6239.28|6201.28|297
1606249800000|2020-11-24 20:30:00|6261.12|6223.12|6211.05|6173.05|6277.67|6239.67|6211.05|6173.05|298
1606250100000|2020-11-24 20:35:00|6208.73|6170.73|6231.96|6193.96|6248.31|6210.31|6208.45|6170.45|298
1606250400000|2020-11-24 20:40:00|6231.56|6193.56|6239.11|6201.11|6254.09|6216.09|6221.89|6183.89|298
1606250700000|2020-11-24 20:45:00|6239.35|6201.35|6265.02|6227.02|6265.64|6227.64|6224.84|6186.84|298
1606251000000|2020-11-24 20:50:00|6264.89|6226.89|6247.13|6209.13|6264.89|6226.89|6224.76|6186.76|298
1606251300000|2020-11-24 20:55:00|6246.96|6208.96|6255.11|6217.11|6263.12|6225.12|6243.44|6205.44|299
1606251600000|2020-11-24 21:00:00|6255.3|6217.3|6267.32|6229.32|6273.18|6235.18|6247.33|6209.33|298
1606251900000|2020-11-24 21:05:00|6267.41|6229.41|6251.14|6213.14|6267.41|6229.41|6247.8|6209.8|288
1606252200000|2020-11-24 21:10:00|6250.93|6212.93|6259.45|6221.45|6259.45|6221.45|6240.88|6202.88|296
1606252500000|2020-11-24 21:15:00|6259.33|6221.33|6203.59|6165.59|6266.19|6228.19|6199.34|6161.34|300
1606252800000|2020-11-24 21:20:00|6204.69|6166.69|6149.28|6111.28|6207.42|6169.42|6140.56|6102.56|298
1606253100000|2020-11-24 21:25:00|6149.37|6111.37|6183.52|6145.52|6183.52|6145.52|6132.49|6094.49|298
1606253400000|2020-11-24 21:30:00|6183.64|6145.64|6179.51|6141.51|6186.86|6148.86|6159.84|6121.84|297
1606253700000|2020-11-24 21:35:00|6179.08|6141.08|6196.41|6158.41|6198.92|6160.92|6176.99|6138.99|299
1606254000000|2020-11-24 21:40:00|6196.52|6158.52|6164.09|6126.09|6201.46|6163.46|6152.98|6114.98|297
1606254300000|2020-11-24 21:45:00|6163.79|6125.79|6090.96|6052.96|6164.93|6126.93|6083.43|6045.43|299
1606254600000|2020-11-24 21:50:00|6091.69|6053.69|6112.79|6074.79|6112.79|6074.79|6053.2|6015.2|296
1606254900000|2020-11-24 21:55:00|6112.67|6074.67|6113.55|6075.55|6136.85|6098.85|6091.38|6053.38|297
1606255200000|2020-11-24 22:00:00|6114.69|6076.69|6126.02|6088.02|6126.67|6088.67|6088.44|6050.44|299
1606255500000|2020-11-24 22:05:00|6123.44|6085.44|6168.1|6130.1|6171.21|6133.21|6123.44|6085.44|299
1606255800000|2020-11-24 22:10:00|6168.39|6130.39|6167.27|6129.27|6180.04|6142.04|6156.98|6118.98|297
1606256100000|2020-11-24 22:15:00|6167.04|6129.04|6158.84|6120.84|6167.05|6129.05|6139.46|6101.46|297
1606256400000|2020-11-24 22:20:00|6159.12|6121.12|6147.93|6109.93|6169.44|6131.44|6141.48|6103.48|292
1606256700000|2020-11-24 22:25:00|6148.21|6110.21|6154.82|6116.82|6154.82|6116.82|6132.69|6094.69|288
1606257000000|2020-11-24 22:30:00|6154.86|6116.86|6118.55|6080.55|6157.56|6119.56|6117.98|6079.98|294
1606257300000|2020-11-24 22:35:00|6118.72|6080.72|6135.23|6097.23|6135.23|6097.23|6110.14|6072.14|296
1606257600000|2020-11-24 22:40:00|6134.9|6096.9|6138.35|6100.35|6156.78|6118.78|6134.9|6096.9|295
1606257900000|2020-11-24 22:45:00|6138.38|6100.38|6152.44|6114.44|6158.17|6120.17|6137.44|6099.44|294
1606258200000|2020-11-24 22:50:00|6152.23|6114.23|6159.83|6121.83|6166.58|6128.58|6149.02|6111.02|293
1606258500000|2020-11-24 22:55:00|6160.14|6122.14|6187.24|6149.24|6188.21|6150.21|6160.14|6122.14|293
1606258800000|2020-11-24 23:00:00|6187.43|6149.43|6191.13|6153.13|6209.38|6171.38|6185.6|6147.6|294
1606259100000|2020-11-24 23:05:00|6191.03|6153.03|6208.17|6170.17|6210.67|6172.67|6189.84|6151.84|297
1606259400000|2020-11-24 23:10:00|6208.03|6170.03|6211.19|6173.19|6216.47|6178.47|6190.77|6152.77|298
1606259700000|2020-11-24 23:15:00|6210.72|6172.72|6243.71|6205.71|6249.09|6211.09|6200.41|6162.41|297
1606260000000|2020-11-24 23:20:00|6244.52|6206.52|6237.75|6199.75|6257.53|6219.53|6236.62|6198.62|299
1606260300000|2020-11-24 23:25:00|6237.93|6199.93|6234.86|6196.86|6251.53|6213.53|6231.43|6193.43|297
1606260600000|2020-11-24 23:30:00|6234.92|6196.92|6209.15|6171.15|6251.69|6213.69|6204.55|6166.55|295
1606260900000|2020-11-24 23:35:00|6209.62|6171.62|6226.96|6188.96|6226.96|6188.96|6206.94|6168.94|296
1606261200000|2020-11-24 23:40:00|6227.21|6189.21|6211.7|6173.7|6229.38|6191.38|6205.61|6167.61|296
1606261500000|2020-11-24 23:45:00|6212.78|6174.78|6218.89|6180.89|6221.24|6183.24|6212.34|6174.34|295
1606261800000|2020-11-24 23:50:00|6218.83|6180.83|6181.66|6143.66|6219.17|6181.17|6181.33|6143.33|290
1606262100000|2020-11-24 23:55:00|6181.63|6143.63|6207.58|6169.58|6217.75|6179.75|6180.68|6142.68|296
1606262400000|2020-11-25 00:00:00|6207.97|6169.97|6260.94|6222.94|6260.94|6222.94|6207.4|6169.4|294
1606262700000|2020-11-25 00:05:00|6261.57|6223.57|6268.96|6230.96|6270.32|6232.32|6244.73|6206.73|297
1606263000000|2020-11-25 00:10:00|6268.66|6230.66|6228.23|6190.23|6268.66|6230.66|6227.45|6189.45|299
1606263300000|2020-11-25 00:15:00|6228.05|6190.05|6208.54|6170.54|6228.05|6190.05|6208.54|6170.54|294
1606263600000|2020-11-25 00:20:00|6208.23|6170.23|6191.95|6153.95|6209.06|6171.06|6172.44|6134.44|298
1606263900000|2020-11-25 00:25:00|6192.5|6154.5|6224.83|6186.83|6226.86|6188.86|6192.5|6154.5|296
1606264200000|2020-11-25 00:30:00|6224.58|6186.58|6232.64|6194.64|6248.32|6210.32|6222.96|6184.96|299
1606264500000|2020-11-25 00:35:00|6233.06|6195.06|6211.09|6173.09|6233.06|6195.06|6209.39|6171.39|293
1606264800000|2020-11-25 00:40:00|6210.73|6172.73|6216.75|6178.75|6229.86|6191.86|6210.73|6172.73|297
1606265100000|2020-11-25 00:45:00|6216.72|6178.72|6225|6187|6244.27|6206.27|6215.58|6177.58|295
1606265400000|2020-11-25 00:50:00|6224.32|6186.32|6196.65|6158.65|6224.32|6186.32|6194.71|6156.71|298
1606265700000|2020-11-25 00:55:00|6196.33|6158.33|6191.85|6153.85|6210.06|6172.06|6190.7|6152.7|296
1606266000000|2020-11-25 01:00:00|6191.54|6153.54|6222.9|6184.9|6227.51|6189.51|6191.54|6153.54|294
1606266300000|2020-11-25 01:05:00|6223.17|6185.17|6222.3|6184.3|6230.82|6192.82|6210.48|6172.48|299
1606266600000|2020-11-25 01:10:00|6222.41|6184.41|6221.08|6183.08|6224.66|6186.66|6189.48|6151.48|295
1606266900000|2020-11-25 01:15:00|6221.67|6183.67|6196.08|6158.08|6227.75|6189.75|6191.16|6153.16|293
1606267200000|2020-11-25 01:20:00|6196.96|6158.96|6196.72|6158.72|6205.71|6167.71|6190.91|6152.91|299
1606267500000|2020-11-25 01:25:00|6197.28|6159.28|6204.01|6166.01|6208.68|6170.68|6191.25|6153.25|295
1606267800000|2020-11-25 01:30:00|6203.96|6165.96|6183.61|6145.61|6205.73|6167.73|6179.01|6141.01|290
1606268100000|2020-11-25 01:35:00|6183.45|6145.45|6153.81|6115.81|6183.45|6145.45|6146.94|6108.94|299
1606268400000|2020-11-25 01:40:00|6153.24|6115.24|6138.34|6100.34|6153.24|6115.24|6129.15|6091.15|295
1606268700000|2020-11-25 01:45:00|6138.11|6100.11|6165.64|6127.64|6165.81|6127.81|6137.49|6099.49|292
1606269000000|2020-11-25 01:50:00|6166.05|6128.05|6178.86|6140.86|6181.88|6143.88|6164.09|6126.09|292
1606269300000|2020-11-25 01:55:00|6178.55|6140.55|6177.87|6139.87|6180.58|6142.58|6157.53|6119.53|296
1606269600000|2020-11-25 02:00:00|6177.58|6139.58|6151.23|6113.23|6177.65|6139.65|6142.99|6104.99|297
1606269900000|2020-11-25 02:05:00|6151.2|6113.2|6092.85|6054.85|6151.2|6113.2|6092.85|6054.85|292
1606270200000|2020-11-25 02:10:00|6092.78|6054.78|6103.42|6065.42|6111.89|6073.89|6082.25|6044.25|296
1606270500000|2020-11-25 02:15:00|6103.17|6065.17|6109.25|6071.25|6120.05|6082.05|6102.5|6064.5|297
1606270800000|2020-11-25 02:20:00|6109.32|6071.32|6031.88|5993.88|6110.32|6072.32|6027.87|5989.87|297
1606271100000|2020-11-25 02:25:00|6030.87|5992.87|5981.53|5943.53|6030.87|5992.87|5973.38|5935.38|295
1606271400000|2020-11-25 02:30:00|5981.95|5943.95|5975.11|5937.11|6022.33|5984.33|5974.81|5936.81|297
1606271700000|2020-11-25 02:35:00|5975.51|5937.51|6022.17|5984.17|6022.17|5984.17|5975.51|5937.51|299
1606272000000|2020-11-25 02:40:00|6023.14|5985.14|6043.35|6005.35|6049.88|6011.88|6022.85|5984.85|295
1606272300000|2020-11-25 02:45:00|6043.36|6005.36|6010.79|5972.79|6043.36|6005.36|5996.36|5958.36|297
1606272600000|2020-11-25 02:50:00|6010.76|5972.76|6023.65|5985.65|6026.94|5988.94|5999.93|5961.93|297
1606272900000|2020-11-25 02:55:00|6024.53|5986.53|6030.81|5992.81|6040.64|6002.64|6014.33|5976.33|293
1606273200000|2020-11-25 03:00:00|6030.42|5992.42|5981.13|5943.13|6031.55|5993.55|5980.98|5942.98|300
1606273500000|2020-11-25 03:05:00|5980.11|5942.11|6013.32|5975.32|6031.68|5993.68|5979.36|5941.36|294
1606273800000|2020-11-25 03:10:00|6014.09|5976.09|6027.74|5989.74|6028.43|5990.43|5996.52|5958.52|297
1606274100000|2020-11-25 03:15:00|6027.97|5989.97|6052.8|6014.8|6053.56|6015.56|6024.87|5986.87|295
1606274400000|2020-11-25 03:20:00|6052.58|6014.58|6070.97|6032.97|6075.25|6037.25|6052.58|6014.58|294
1606274700000|2020-11-25 03:25:00|6070.91|6032.91|6068.73|6030.73|6078.11|6040.11|6060.46|6022.46|296
1606275000000|2020-11-25 03:30:00|6068.7|6030.7|6064.76|6026.76|6071.78|6033.78|6046.69|6008.69|300
1606275300000|2020-11-25 03:35:00|6064.65|6026.65|6034.45|5996.45|6064.65|6026.65|6025.04|5987.04|294
1606275600000|2020-11-25 03:40:00|6034.68|5996.68|5988.99|5950.99|6037.12|5999.12|5988.99|5950.99|298
1606275900000|2020-11-25 03:45:00|5988.77|5950.77|5974.73|5936.73|6003.08|5965.08|5964.98|5926.98|297
1606276200000|2020-11-25 03:50:00|5974.78|5936.78|5939.62|5901.62|5974.89|5936.89|5934.24|5896.24|300
1606276500000|2020-11-25 03:55:00|5939.01|5901.01|5948.41|5910.41|5948.41|5910.41|5915.35|5877.35|298
1606276800000|2020-11-25 04:00:00|5947.92|5909.92|5987.18|5949.18|5989.51|5951.51|5922.99|5884.99|297
1606277100000|2020-11-25 04:05:00|5987.77|5949.77|5984.62|5946.62|6003.28|5965.28|5973.42|5935.42|297
1606277400000|2020-11-25 04:10:00|5985.17|5947.17|5977.93|5939.93|5992.37|5954.37|5966.23|5928.23|297
1606277700000|2020-11-25 04:15:00|5977.72|5939.72|6006.01|5968.01|6017.81|5979.81|5977.48|5939.48|299
1606278000000|2020-11-25 04:20:00|6006.06|5968.06|5990.81|5952.81|6019.29|5981.29|5985.95|5947.95|295
1606278300000|2020-11-25 04:25:00|5991.21|5953.21|5989.48|5951.48|5991.38|5953.38|5969.6|5931.6|291
1606278600000|2020-11-25 04:30:00|5989.53|5951.53|6011.26|5973.26|6011.5|5973.5|5966.47|5928.47|293
1606278900000|2020-11-25 04:35:00|6011.5|5973.5|5992.81|5954.81|6019.2|5981.2|5992.81|5954.81|293
1606279200000|2020-11-25 04:40:00|5992.47|5954.47|5969.91|5931.91|5996.15|5958.15|5969.91|5931.91|297
1606279500000|2020-11-25 04:45:00|5969.24|5931.24|5974.25|5936.25|5989.91|5951.91|5967.45|5929.45|296
1606279800000|2020-11-25 04:50:00|5974.22|5936.22|5941.24|5903.24|5974.22|5936.22|5941.1|5903.1|294
1606280100000|2020-11-25 04:55:00|5941.41|5903.41|5889.15|5851.15|5949.25|5911.25|5884.53|5846.53|296
1606280400000|2020-11-25 05:00:00|5890.22|5852.22|5916.25|5878.25|5923.37|5885.37|5861.68|5823.68|297
1606280700000|2020-11-25 05:05:00|5916.48|5878.48|5939.83|5901.83|5941.44|5903.44|5916.48|5878.48|298
1606281000000|2020-11-25 05:10:00|5939.4|5901.4|5939.34|5901.34|5942.53|5904.53|5914.34|5876.34|297
1606281300000|2020-11-25 05:15:00|5939.69|5901.69|5948.92|5910.92|5948.93|5910.93|5922.88|5884.88|294
1606281600000|2020-11-25 05:20:00|5948.82|5910.82|5912.21|5874.21|5950.53|5912.53|5912.21|5874.21|295
1606281900000|2020-11-25 05:25:00|5912.2|5874.2|5940.46|5902.46|5941.91|5903.91|5892.25|5854.25|299
1606282200000|2020-11-25 05:30:00|5940.66|5902.66|5945.54|5907.54|5948.84|5910.84|5938.96|5900.96|294
1606282500000|2020-11-25 05:35:00|5945.4|5907.4|5986.99|5948.99|5986.99|5948.99|5943.51|5905.51|295
1606282800000|2020-11-25 05:40:00|5987.69|5949.69|5995.93|5957.93|6001.02|5963.02|5980.4|5942.4|297
1606283100000|2020-11-25 05:45:00|5995.91|5957.91|5992.99|5954.99|6012.82|5974.82|5991.77|5953.77|295
1606283400000|2020-11-25 05:50:00|5992.93|5954.93|5999.94|5961.94|6000.22|5962.22|5982.97|5944.97|293
1606283700000|2020-11-25 05:55:00|6000.71|5962.71|5991.51|5953.51|6004.57|5966.57|5988.97|5950.97|294
1606284000000|2020-11-25 06:00:00|5991.87|5953.87|6006.93|5968.93|6009.99|5971.99|5985.6|5947.6|299
1606284300000|2020-11-25 06:05:00|6006.74|5968.74|6029.64|5991.64|6031.17|5993.17|5992.75|5954.75|300
1606284600000|2020-11-25 06:10:00|6029.33|5991.33|6034.26|5996.26|6035.41|5997.41|6015.2|5977.2|295
1606284900000|2020-11-25 06:15:00|6032.25|5994.25|6051.41|6013.41|6051.41|6013.41|6025.6|5987.6|289
1606285200000|2020-11-25 06:20:00|6051.5|6013.5|6054.81|6016.81|6057.61|6019.61|6024.93|5986.93|295
1606285500000|2020-11-25 06:25:00|6054.95|6016.95|6048.65|6010.65|6055.08|6017.08|6036.33|5998.33|293
1606285800000|2020-11-25 06:30:00|6048.85|6010.85|6046.27|6008.27|6069.66|6031.66|6043.41|6005.41|292
1606286100000|2020-11-25 06:35:00|6046.02|6008.02|6059.35|6021.35|6062.45|6024.45|6039.05|6001.05|294
1606286400000|2020-11-25 06:40:00|6059.74|6021.74|6025.67|5987.67|6060.09|6022.09|6022.23|5984.23|298
1606286700000|2020-11-25 06:45:00|6026.43|5988.43|6030.3|5992.3|6045.35|6007.35|6026.25|5988.25|295
1606287000000|2020-11-25 06:50:00|6030.37|5992.37|6026.48|5988.48|6030.37|5992.37|6014.55|5976.55|293
1606287300000|2020-11-25 06:55:00|6026.8|5988.8|6019.55|5981.55|6027.55|5989.55|6002.6|5964.6|296
1606287600000|2020-11-25 07:00:00|6019.48|5981.48|5999.1|5961.1|6021.63|5983.63|5997.64|5959.64|293
1606287900000|2020-11-25 07:05:00|5999.5|5961.5|6035.44|5997.44|6035.44|5997.44|5990.34|5952.34|297
1606288200000|2020-11-25 07:10:00|6035.81|5997.81|6056.13|6018.13|6057.71|6019.71|6035.81|5997.81|292
1606288500000|2020-11-25 07:15:00|6056.43|6018.43|6065.85|6027.85|6067.47|6029.47|6052.67|6014.67|293
1606288800000|2020-11-25 07:20:00|6065.79|6027.79|6072.41|6034.41|6073.1|6035.1|6055.82|6017.82|294
1606289100000|2020-11-25 07:25:00|6072.14|6034.14|6062.93|6024.93|6072.38|6034.38|6060.33|6022.33|291
1606289400000|2020-11-25 07:30:00|6062.85|6024.85|6087.3|6049.3|6087.3|6049.3|6058.79|6020.79|296
1606289700000|2020-11-25 07:35:00|6087.77|6049.77|6126.94|6088.94|6135.24|6097.24|6087.77|6049.77|294
1606290000000|2020-11-25 07:40:00|6126.99|6088.99|6113.74|6075.74|6126.99|6088.99|6113.74|6075.74|295
1606290300000|2020-11-25 07:45:00|6113.57|6075.57|6129.57|6091.57|6139.45|6101.45|6098.94|6060.94|295
1606290600000|2020-11-25 07:50:00|6129.51|6091.51|6121.04|6083.04|6135.52|6097.52|6105.89|6067.89|297
1606290900000|2020-11-25 07:55:00|6121.07|6083.07|6104.72|6066.72|6121.23|6083.23|6099.57|6061.57|293
1606291200000|2020-11-25 08:00:00|6104.95|6066.95|6127.03|6089.03|6127.03|6089.03|6095.7|6057.7|294
1606291500000|2020-11-25 08:05:00|6127.58|6089.58|6119.58|6081.58|6138.33|6100.33|6119.32|6081.32|295
1606291800000|2020-11-25 08:10:00|6119.66|6081.66|6107|6069|6121.1|6083.1|6107|6069|292
1606292100000|2020-11-25 08:15:00|6107.02|6069.02|6092.91|6054.91|6112.32|6074.32|6087.26|6049.26|298
1606292400000|2020-11-25 08:20:00|6092.78|6054.78|6081.67|6043.67|6101.23|6063.23|6079.86|6041.86|293
1606292700000|2020-11-25 08:25:00|6081.73|6043.73|6093.53|6055.53|6097.86|6059.86|6081.73|6043.73|295
1606293000000|2020-11-25 08:30:00|6093.6|6055.6|6102.08|6064.08|6120.35|6082.35|6093.6|6055.6|289
1606293300000|2020-11-25 08:35:00|6102.2|6064.2|6112.97|6074.97|6123.99|6085.99|6094.6|6056.6|288
1606293600000|2020-11-25 08:40:00|6113.03|6075.03|6133.11|6095.11|6133.11|6095.11|6108.93|6070.93|294
1606293900000|2020-11-25 08:45:00|6132.95|6094.95|6123.81|6085.81|6133.24|6095.24|6113.78|6075.78|294
1606294200000|2020-11-25 08:50:00|6123.22|6085.22|6133.58|6095.58|6137.74|6099.74|6123.19|6085.19|292
1606294500000|2020-11-25 08:55:00|6133.57|6095.57|6109.13|6071.13|6139.83|6101.83|6107.25|6069.25|296
1606294800000|2020-11-25 09:00:00|6109.04|6071.04|6102.75|6064.75|6116.58|6078.58|6102.29|6064.29|291
1606295100000|2020-11-25 09:05:00|6101.85|6063.85|6081.61|6043.61|6102.56|6064.56|6075.73|6037.73|293
1606295400000|2020-11-25 09:10:00|6081.69|6043.69|6087.93|6049.93|6095.73|6057.73|6081.49|6043.49|298
1606295700000|2020-11-25 09:15:00|6087.78|6049.78|6090.45|6052.45|6097.85|6059.85|6087.49|6049.49|289
1606296000000|2020-11-25 09:20:00|6090.72|6052.72|6110.28|6072.28|6115.42|6077.42|6089.53|6051.53|294
1606296300000|2020-11-25 09:25:00|6110.18|6072.18|6092.99|6054.99|6110.34|6072.34|6092.99|6054.99|297
1606296600000|2020-11-25 09:30:00|6092.62|6054.62|6071.04|6033.04|6098.34|6060.34|6071.04|6033.04|294
1606296900000|2020-11-25 09:35:00|6070.7|6032.7|6061.86|6023.86|6077.68|6039.68|6057.63|6019.63|293
1606297200000|2020-11-25 09:40:00|6061.53|6023.53|6078.55|6040.55|6090.75|6052.75|6061.35|6023.35|294
1606297500000|2020-11-25 09:45:00|6077.8|6039.8|6067.31|6029.31|6079.74|6041.74|6064.83|6026.83|294
1606297800000|2020-11-25 09:50:00|6067.45|6029.45|6086.29|6048.29|6091.12|6053.12|6067.45|6029.45|295
1606298100000|2020-11-25 09:55:00|6086.61|6048.61|6096.31|6058.31|6097.33|6059.33|6083.52|6045.52|289
1606298400000|2020-11-25 10:00:00|6096.62|6058.62|6119.37|6081.37|6120.5|6082.5|6095.49|6057.49|293
1606298700000|2020-11-25 10:05:00|6118.99|6080.99|6129.18|6091.18|6129.85|6091.85|6113.93|6075.93|289
1606299000000|2020-11-25 10:10:00|6129.29|6091.29|6138.15|6100.15|6141.03|6103.03|6129.29|6091.29|296
1606299300000|2020-11-25 10:15:00|6138.2|6100.2|6151.69|6113.69|6151.69|6113.69|6135.93|6097.93|292
1606299600000|2020-11-25 10:20:00|6152.33|6114.33|6179.5|6141.5|6179.5|6141.5|6150.97|6112.97|295
1606299900000|2020-11-25 10:25:00|6179.66|6141.66|6193.93|6155.93|6199.63|6161.63|6179.66|6141.66|296
1606300200000|2020-11-25 10:30:00|6193.97|6155.97|6170.98|6132.98|6195.3|6157.3|6169.74|6131.74|298
1606300500000|2020-11-25 10:35:00|6171.47|6133.47|6193.2|6155.2|6193.46|6155.46|6170.48|6132.48|295
1606300800000|2020-11-25 10:40:00|6193.52|6155.52|6175.29|6137.29|6194.03|6156.03|6167.24|6129.24|296
1606301100000|2020-11-25 10:45:00|6175.19|6137.19|6169.91|6131.91|6176.48|6138.48|6151.22|6113.22|297
1606301400000|2020-11-25 10:50:00|6170.04|6132.04|6146.6|6108.6|6170.19|6132.19|6145.02|6107.02|299
1606301700000|2020-11-25 10:55:00|6146.63|6108.63|6159.29|6121.29|6166.69|6128.69|6146.63|6108.63|296
1606302000000|2020-11-25 11:00:00|6159.81|6121.81|6198.46|6160.46|6202.22|6164.22|6146.08|6108.08|292
1606302300000|2020-11-25 11:05:00|6198.7|6160.7|6206.06|6168.06|6217.35|6179.35|6191.11|6153.11|295
1606302600000|2020-11-25 11:10:00|6206.19|6168.19|6211.36|6173.36|6221.74|6183.74|6198.03|6160.03|299
1606302900000|2020-11-25 11:15:00|6211.49|6173.49|6217.78|6179.78|6218.77|6180.77|6199.87|6161.87|294
1606303200000|2020-11-25 11:20:00|6218|6180|6234.81|6196.81|6243.62|6205.62|6218|6180|298
1606303500000|2020-11-25 11:25:00|6234.62|6196.62|6225.27|6187.27|6235.36|6197.36|6219.09|6181.09|295
1606303800000|2020-11-25 11:30:00|6224.08|6186.08|6191.21|6153.21|6231.52|6193.52|6187.35|6149.35|294
1606304100000|2020-11-25 11:35:00|6191.04|6153.04|6211.66|6173.66|6216.95|6178.95|6189.57|6151.57|294
1606304400000|2020-11-25 11:40:00|6211.54|6173.54|6219.39|6181.39|6223.19|6185.19|6204.12|6166.12|293
1606304700000|2020-11-25 11:45:00|6219.37|6181.37|6175.23|6137.23|6219.41|6181.41|6174.43|6136.43|297
1606305000000|2020-11-25 11:50:00|6175.46|6137.46|6186.1|6148.1|6199.2|6161.2|6173.74|6135.74|295
1606305300000|2020-11-25 11:55:00|6186.27|6148.27|6202.83|6164.83|6204.34|6166.34|6186.27|6148.27|293
1606305600000|2020-11-25 12:00:00|6202.89|6164.89|6195.84|6157.84|6204.26|6166.26|6194.82|6156.82|294
1606305900000|2020-11-25 12:05:00|6195.67|6157.67|6167.12|6129.12|6195.67|6157.67|6166.96|6128.96|295
1606306200000|2020-11-25 12:10:00|6167.04|6129.04|6145.46|6107.46|6170.38|6132.38|6145.46|6107.46|297
1606306500000|2020-11-25 12:15:00|6144.27|6106.27|6156.36|6118.36|6157.42|6119.42|6132.05|6094.05|297
1606306800000|2020-11-25 12:20:00|6155.54|6117.54|6155.95|6117.95|6163.05|6125.05|6147.06|6109.06|295
1606307100000|2020-11-25 12:25:00|6155.42|6117.42|6168.03|6130.03|6168.06|6130.06|6144.97|6106.97|294
1606307400000|2020-11-25 12:30:00|6169.86|6131.86|6173.25|6135.25|6179.04|6141.04|6158.71|6120.71|296
1606307700000|2020-11-25 12:35:00|6173|6135|6160.13|6122.13|6178.56|6140.56|6156.65|6118.65|294
1606308000000|2020-11-25 12:40:00|6160.42|6122.42|6153.27|6115.27|6160.98|6122.98|6141.24|6103.24|290
1606308300000|2020-11-25 12:45:00|6151.88|6113.88|6165.94|6127.94|6172.28|6134.28|6151.88|6113.88|290
1606308600000|2020-11-25 12:50:00|6165.99|6127.99|6181.18|6143.18|6186.81|6148.81|6163.42|6125.42|291
1606308900000|2020-11-25 12:55:00|6180.49|6142.49|6183.35|6145.35|6185.48|6147.48|6179.39|6141.39|286
1606309200000|2020-11-25 13:00:00|6183.42|6145.42|6160.66|6122.66|6185.76|6147.76|6160.66|6122.66|293
1606309500000|2020-11-25 13:05:00|6159.72|6121.72|6152.47|6114.47|6162.97|6124.97|6150.81|6112.81|294
1606309800000|2020-11-25 13:10:00|6152.65|6114.65|6125.53|6087.53|6153.69|6115.69|6120.79|6082.79|295
1606310100000|2020-11-25 13:15:00|6125.26|6087.26|6123.7|6085.7|6138.3|6100.3|6123.45|6085.45|292
1606310400000|2020-11-25 13:20:00|6124.05|6086.05|6131.31|6093.31|6137.73|6099.73|6123.95|6085.95|293
1606310700000|2020-11-25 13:25:00|6131.76|6093.76|6150.95|6112.95|6152.71|6114.71|6128.54|6090.54|294
1606311000000|2020-11-25 13:30:00|6150.79|6112.79|6156.46|6118.46|6156.46|6118.46|6143.53|6105.53|290
1606311300000|2020-11-25 13:35:00|6156.34|6118.34|6173.51|6135.51|6173.86|6135.86|6154.55|6116.55|290
1606311600000|2020-11-25 13:40:00|6173.48|6135.48|6155.38|6117.38|6179.37|6141.37|6155.03|6117.03|297
1606311900000|2020-11-25 13:45:00|6156.43|6118.43|6155.01|6117.01|6156.79|6118.79|6138.7|6100.7|296
1606312200000|2020-11-25 13:50:00|6154.22|6116.22|6131.23|6093.23|6174.55|6136.55|6131.23|6093.23|295
1606312500000|2020-11-25 13:55:00|6131.31|6093.31|6053.34|6015.34|6132.37|6094.37|6046.77|6008.77|295
1606312800000|2020-11-25 14:00:00|6054.02|6016.02|6108.3|6070.3|6108.58|6070.58|6053.13|6015.13|299
1606313100000|2020-11-25 14:05:00|6108.51|6070.51|6109.33|6071.33|6121.79|6083.79|6104.48|6066.48|294
1606313400000|2020-11-25 14:10:00|6109.39|6071.39|6091.27|6053.27|6111.58|6073.58|6084.65|6046.65|298
1606313700000|2020-11-25 14:15:00|6091.46|6053.46|6072.08|6034.08|6104.84|6066.84|6071.41|6033.41|296
1606314000000|2020-11-25 14:20:00|6071.94|6033.94|6083.88|6045.88|6095.55|6057.55|6071.39|6033.39|291
1606314300000|2020-11-25 14:25:00|6083.82|6045.82|6078.43|6040.43|6094.11|6056.11|6075.77|6037.77|296
1606314600000|2020-11-25 14:30:00|6079.8|6041.8|6099.18|6061.18|6109.3|6071.3|6079.8|6041.8|294
1606314900000|2020-11-25 14:35:00|6099.29|6061.29|6125.48|6087.48|6127.62|6089.62|6099.29|6061.29|294
1606315200000|2020-11-25 14:40:00|6125.85|6087.85|6121.96|6083.96|6132.53|6094.53|6121.96|6083.96|288
1606315500000|2020-11-25 14:45:00|6121.8|6083.8|6134.88|6096.88|6134.88|6096.88|6111.23|6073.23|294
1606315800000|2020-11-25 14:50:00|6134.95|6096.95|6136.59|6098.59|6140.74|6102.74|6133.64|6095.64|292
1606316100000|2020-11-25 14:55:00|6137.03|6099.03|6159.19|6121.19|6159.19|6121.19|6135.56|6097.56|294
1606316400000|2020-11-25 15:00:00|6159.41|6121.41|6138.15|6100.15|6159.64|6121.64|6138.15|6100.15|294
1606316700000|2020-11-25 15:05:00|6137.34|6099.34|6137.65|6099.65|6146.69|6108.69|6132.9|6094.9|292
1606317000000|2020-11-25 15:10:00|6137.6|6099.6|6140.92|6102.92|6143.7|6105.7|6136.53|6098.53|293
1606317300000|2020-11-25 15:15:00|6140.94|6102.94|6127.6|6089.6|6147.74|6109.74|6127.6|6089.6|290
1606317600000|2020-11-25 15:20:00|6127.1|6089.1|6126.87|6088.87|6133.65|6095.65|6121.61|6083.61|290
1606317900000|2020-11-25 15:25:00|6126.78|6088.78|6159.89|6121.89|6159.93|6121.93|6125.75|6087.75|292
1606318200000|2020-11-25 15:30:00|6159.7|6121.7|6183.54|6145.54|6188.5|6150.5|6159.61|6121.61|296
1606318500000|2020-11-25 15:35:00|6183.77|6145.77|6227.53|6189.53|6227.53|6189.53|6183.77|6145.77|296
1606318800000|2020-11-25 15:40:00|6227.88|6189.88|6204.42|6166.42|6233.79|6195.79|6204.33|6166.33|299
1606319100000|2020-11-25 15:45:00|6204.41|6166.41|6232.7|6194.7|6242.15|6204.15|6203.28|6165.28|299
1606319400000|2020-11-25 15:50:00|6232.33|6194.33|6194.23|6156.23|6236.53|6198.53|6187.33|6149.33|295
1606319700000|2020-11-25 15:55:00|6193.44|6155.44|6176.15|6138.15|6194.1|6156.1|6167.86|6129.86|295
1606320000000|2020-11-25 16:00:00|6176.16|6138.16|6182.81|6144.81|6187.46|6149.46|6176.16|6138.16|278
1606320300000|2020-11-25 16:05:00|6182.79|6144.79|6205.48|6167.48|6222.03|6184.03|6180.04|6142.04|296
1606320600000|2020-11-25 16:10:00|6205.55|6167.55|6150.07|6112.07|6209.6|6171.6|6149.97|6111.97|298
1606320900000|2020-11-25 16:15:00|6149.54|6111.54|6166.82|6128.82|6167.58|6129.58|6119.1|6081.1|297
1606321200000|2020-11-25 16:20:00|6166.77|6128.77|6127.32|6089.32|6167.32|6129.32|6125.99|6087.99|298
1606321500000|2020-11-25 16:25:00|6127.37|6089.37|6106.87|6068.87|6128.87|6090.87|6074.42|6036.42|300
1606321800000|2020-11-25 16:30:00|6106.73|6068.73|6080.99|6042.99|6106.74|6068.74|6074.13|6036.13|297
1606322100000|2020-11-25 16:35:00|6080.49|6042.49|6117.1|6079.1|6124.52|6086.52|6063.11|6025.11|298
1606322400000|2020-11-25 16:40:00|6116.91|6078.91|6102.6|6064.6|6116.91|6078.91|6097.36|6059.36|297
1606322700000|2020-11-25 16:45:00|6101.16|6063.16|6086.36|6048.36|6109.66|6071.66|6085.68|6047.68|297
1606323000000|2020-11-25 16:50:00|6086.08|6048.08|6105.48|6067.48|6109.36|6071.36|6076.49|6038.49|298
1606323300000|2020-11-25 16:55:00|6105.43|6067.43|6074.14|6036.14|6107.46|6069.46|6063.87|6025.87|295
1606323600000|2020-11-25 17:00:00|6075.03|6037.03|6091.44|6053.44|6091.44|6053.44|6047.64|6009.64|298
1606323900000|2020-11-25 17:05:00|6091.9|6053.9|6069.51|6031.51|6094.55|6056.55|6065.91|6027.91|298
1606324200000|2020-11-25 17:10:00|6069.5|6031.5|6086.15|6048.15|6108.52|6070.52|6069.5|6031.5|297
1606324500000|2020-11-25 17:15:00|6085.93|6047.93|6109.83|6071.83|6120.48|6082.48|6085.59|6047.59|295
1606324800000|2020-11-25 17:20:00|6109.58|6071.58|6076.52|6038.52|6110.76|6072.76|6076.3|6038.3|294
1606325100000|2020-11-25 17:25:00|6076.35|6038.35|6056.28|6018.28|6081.55|6043.55|6055.12|6017.12|294
1606325400000|2020-11-25 17:30:00|6056.26|6018.26|6033.08|5995.08|6066.95|6028.95|6031.74|5993.74|295
1606325700000|2020-11-25 17:35:00|6032.52|5994.52|6049.28|6011.28|6057.43|6019.43|6007.24|5969.24|298
1606326000000|2020-11-25 17:40:00|6048.54|6010.54|6067.22|6029.22|6072.74|6034.74|6046.01|6008.01|293
1606326300000|2020-11-25 17:45:00|6067.2|6029.2|6090.59|6052.59|6092.56|6054.56|6066.91|6028.91|293
1606326600000|2020-11-25 17:50:00|6090.38|6052.38|6098.72|6060.72|6101.4|6063.4|6082.95|6044.95|292
1606326900000|2020-11-25 17:55:00|6098.44|6060.44|6104.88|6066.88|6105.52|6067.52|6090.79|6052.79|298
1606327200000|2020-11-25 18:00:00|6105.27|6067.27|6112.24|6074.24|6112.24|6074.24|6095.67|6057.67|293
1606327500000|2020-11-25 18:05:00|6112.76|6074.76|6123.14|6085.14|6127.12|6089.12|6112.76|6074.76|289
1606327800000|2020-11-25 18:10:00|6123.2|6085.2|6118.86|6080.86|6134.77|6096.77|6118.86|6080.86|293
1606328100000|2020-11-25 18:15:00|6118.11|6080.11|6128.28|6090.28|6128.28|6090.28|6109.21|6071.21|292
1606328400000|2020-11-25 18:20:00|6127.91|6089.91|6121.33|6083.33|6127.91|6089.91|6110.97|6072.97|290
1606328700000|2020-11-25 18:25:00|6121.26|6083.26|6136.77|6098.77|6139|6101|6119.53|6081.53|295
1606329000000|2020-11-25 18:30:00|6136.59|6098.59|6128.12|6090.12|6139.29|6101.29|6127.56|6089.56|291
1606329300000|2020-11-25 18:35:00|6128.32|6090.32|6093.02|6055.02|6128.32|6090.32|6091.89|6053.89|290
1606329600000|2020-11-25 18:40:00|6093.21|6055.21|6098.8|6060.8|6104.41|6066.41|6088.15|6050.15|295
1606329900000|2020-11-25 18:45:00|6098.91|6060.91|6104|6066|6104.22|6066.22|6084.97|6046.97|297
1606330200000|2020-11-25 18:50:00|6104.06|6066.06|6091.02|6053.02|6105.63|6067.63|6091.02|6053.02|294
1606330500000|2020-11-25 18:55:00|6091.01|6053.01|6089.51|6051.51|6105.51|6067.51|6089.3|6051.3|292
1606330800000|2020-11-25 19:00:00|6089.67|6051.67|6107.21|6069.21|6115.22|6077.22|6086.04|6048.04|293
1606331100000|2020-11-25 19:05:00|6106.8|6068.8|6092|6054|6112.27|6074.27|6088.1|6050.1|295
1606331400000|2020-11-25 19:10:00|6092.23|6054.23|6091.43|6053.43|6095.25|6057.25|6089.7|6051.7|294
1606331700000|2020-11-25 19:15:00|6091.22|6053.22|6103.22|6065.22|6111.53|6073.53|6090.33|6052.33|290
1606332000000|2020-11-25 19:20:00|6103.21|6065.21|6072.09|6034.09|6103.84|6065.84|6071.59|6033.59|297
1606332300000|2020-11-25 19:25:00|6071.96|6033.96|6062.71|6024.71|6076.53|6038.53|6054.22|6016.22|298
1606332600000|2020-11-25 19:30:00|6062.81|6024.81|6063.18|6025.18|6065.98|6027.98|6052.21|6014.21|294
1606332900000|2020-11-25 19:35:00|6063.17|6025.17|6038.13|6000.13|6063.67|6025.67|6038.13|6000.13|294
1606333200000|2020-11-25 19:40:00|6038.23|6000.23|5996.95|5958.95|6044.19|6006.19|5995.97|5957.97|294
1606333500000|2020-11-25 19:45:00|5992.85|5954.85|6003.5|5965.5|6007.44|5969.44|5963.25|5925.25|299
1606333800000|2020-11-25 19:50:00|6003.45|5965.45|6016.95|5978.95|6028.27|5990.27|6000.85|5962.85|298
1606334100000|2020-11-25 19:55:00|6017.15|5979.15|6002.2|5964.2|6017.88|5979.88|6001.8|5963.8|298
1606334400000|2020-11-25 20:00:00|6001.94|5963.94|6027.85|5989.85|6030.76|5992.76|5971.25|5933.25|295
1606334700000|2020-11-25 20:05:00|6027.44|5989.44|5989.32|5951.32|6032.35|5994.35|5989.32|5951.32|297
1606335000000|2020-11-25 20:10:00|5989.15|5951.15|5928.36|5890.36|5989.15|5951.15|5926.41|5888.41|298
1606335300000|2020-11-25 20:15:00|5929.77|5891.77|5926.79|5888.79|5938.93|5900.93|5894.49|5856.49|296
1606335600000|2020-11-25 20:20:00|5927.11|5889.11|5919.38|5881.38|5948.87|5910.87|5911.11|5873.11|299
1606335900000|2020-11-25 20:25:00|5919.31|5881.31|5919.26|5881.26|5944.59|5906.59|5918.67|5880.67|297
1606336200000|2020-11-25 20:30:00|5918.78|5880.78|5867.8|5829.8|5926.43|5888.43|5866.52|5828.52|297
1606336500000|2020-11-25 20:35:00|5868.43|5830.43|5839.13|5801.13|5868.68|5830.68|5832.36|5794.36|295
1606336800000|2020-11-25 20:40:00|5839.42|5801.42|5752.2|5714.2|5840.09|5802.09|5752.2|5714.2|296
1606337100000|2020-11-25 20:45:00|5752.18|5714.18|5826.41|5788.41|5830.85|5792.85|5746.82|5708.82|298
1606337400000|2020-11-25 20:50:00|5827.46|5789.46|5852.14|5814.14|5858.02|5820.02|5806.53|5768.53|298
1606337700000|2020-11-25 20:55:00|5851.92|5813.92|5883.15|5845.15|5883.87|5845.87|5851.26|5813.26|295
1606338000000|2020-11-25 21:00:00|5882.87|5844.87|5888.12|5850.12|5888.12|5850.12|5829.74|5791.74|298
1606338300000|2020-11-25 21:05:00|5887.82|5849.82|5939.44|5901.44|5939.44|5901.44|5887.82|5849.82|299
1606338600000|2020-11-25 21:10:00|5939.02|5901.02|5947.36|5909.36|5949.51|5911.51|5921.43|5883.43|298
1606338900000|2020-11-25 21:15:00|5949.36|5911.36|5922.2|5884.2|5949.84|5911.84|5918.25|5880.25|300
1606339200000|2020-11-25 21:20:00|5922.32|5884.32|5943.25|5905.25|5944.15|5906.15|5907.71|5869.71|296
1606339500000|2020-11-25 21:25:00|5942.91|5904.91|5932.75|5894.75|5943.37|5905.37|5924.02|5886.02|298
1606339800000|2020-11-25 21:30:00|5932.87|5894.87|5979.31|5941.31|5982.07|5944.07|5932.87|5894.87|299
1606340100000|2020-11-25 21:35:00|5979.16|5941.16|5949.36|5911.36|5979.16|5941.16|5945.41|5907.41|297
1606340400000|2020-11-25 21:40:00|5949.58|5911.58|5941.09|5903.09|5958.06|5920.06|5933.96|5895.96|294
1606340700000|2020-11-25 21:45:00|5941.15|5903.15|5919.4|5881.4|5956.23|5918.23|5914.05|5876.05|294
1606341000000|2020-11-25 21:50:00|5919.73|5881.73|5888.59|5850.59|5920.61|5882.61|5888.59|5850.59|295
1606341300000|2020-11-25 21:55:00|5888.54|5850.54|5894.43|5856.43|5894.64|5856.64|5869.07|5831.07|297
1606341600000|2020-11-25 22:00:00|5894.56|5856.56|5894.45|5856.45|5895.76|5857.76|5872.09|5834.09|294
1606341900000|2020-11-25 22:05:00|5894.41|5856.41|5844.4|5806.4|5900.25|5862.25|5844.15|5806.15|296
1606342200000|2020-11-25 22:10:00|5844.21|5806.21|5890.05|5852.05|5909.52|5871.52|5839.17|5801.17|299
1606342500000|2020-11-25 22:15:00|5890.11|5852.11|5861.54|5823.54|5890.93|5852.93|5861.45|5823.45|296
1606342800000|2020-11-25 22:20:00|5861.14|5823.14|5787.79|5749.79|5861.18|5823.18|5787.79|5749.79|293
1606343100000|2020-11-25 22:25:00|5784.7|5746.7|5818.71|5780.71|5833.8|5795.8|5774.97|5736.97|295
1606343400000|2020-11-25 22:30:00|5818.32|5780.32|5792.67|5754.67|5818.38|5780.38|5772.52|5734.52|296
1606343700000|2020-11-25 22:35:00|5792.87|5754.87|5795.26|5757.26|5814.71|5776.71|5773.89|5735.89|297
1606344000000|2020-11-25 22:40:00|5795.78|5757.78|5752.78|5714.78|5796.72|5758.72|5751.84|5713.84|298
1606344300000|2020-11-25 22:45:00|5752.51|5714.51|5777.96|5739.96|5779.1|5741.1|5713.53|5675.53|300
1606344600000|2020-11-25 22:50:00|5777.56|5739.56|5789.54|5751.54|5825.25|5787.25|5776.38|5738.38|299
1606344900000|2020-11-25 22:55:00|5789.11|5751.11|5823.37|5785.37|5825.42|5787.42|5787.99|5749.99|296
1606345200000|2020-11-25 23:00:00|5822.86|5784.86|5759.15|5721.15|5822.86|5784.86|5755.08|5717.08|300
1606345500000|2020-11-25 23:05:00|5758.71|5720.71|5746.99|5708.99|5759.76|5721.76|5734.67|5696.67|295
1606345800000|2020-11-25 23:10:00|5746.67|5708.67|5697.99|5659.99|5748.65|5710.65|5694.72|5656.72|297
1606346100000|2020-11-25 23:15:00|5699.92|5661.92|5655.37|5617.37|5699.92|5661.92|5627.49|5589.49|294
1606346400000|2020-11-25 23:20:00|5656.06|5618.06|5712.07|5674.07|5712.07|5674.07|5656.06|5618.06|298
1606346700000|2020-11-25 23:25:00|5712.05|5674.05|5782.75|5744.75|5788.1|5750.1|5711.44|5673.44|297
1606347000000|2020-11-25 23:30:00|5782.65|5744.65|5821.66|5783.66|5824.59|5786.59|5773.52|5735.52|290
1606347300000|2020-11-25 23:35:00|5821.68|5783.68|5836.95|5798.95|5842.53|5804.53|5806.6|5768.6|299
1606347600000|2020-11-25 23:40:00|5836.57|5798.57|5832.28|5794.28|5855.94|5817.94|5824.42|5786.42|292
1606347900000|2020-11-25 23:45:00|5832.43|5794.43|5844.78|5806.78|5844.78|5806.78|5807.05|5769.05|296
1606348200000|2020-11-25 23:50:00|5845.98|5807.98|5831.2|5793.2|5854.59|5816.59|5831.15|5793.15|297
1606348500000|2020-11-25 23:55:00|5831.23|5793.23|5792.55|5754.55|5831.9|5793.9|5792.55|5754.55|296
1606348800000|2020-11-26 00:00:00|5792.67|5754.67|5741.71|5703.71|5792.74|5754.74|5728.08|5690.08|297
1606349100000|2020-11-26 00:05:00|5741.49|5703.49|5817.91|5779.91|5818.55|5780.55|5740.22|5702.22|299
1606349400000|2020-11-26 00:10:00|5817.8|5779.8|5821.92|5783.92|5835.62|5797.62|5813.77|5775.77|295
1606349700000|2020-11-26 00:15:00|5822.14|5784.14|5833.56|5795.56|5848.95|5810.95|5820.75|5782.75|297
1606350000000|2020-11-26 00:20:00|5833.63|5795.63|5821.55|5783.55|5839.56|5801.56|5819.82|5781.82|293
1606350300000|2020-11-26 00:25:00|5821.52|5783.52|5851.22|5813.22|5851.61|5813.61|5811.94|5773.94|295
1606350600000|2020-11-26 00:30:00|5851.26|5813.26|5855.56|5817.56|5857.5|5819.5|5842.59|5804.59|296
1606350900000|2020-11-26 00:35:00|5855.92|5817.92|5887.86|5849.86|5891.7|5853.7|5843.77|5805.77|298
1606351200000|2020-11-26 00:40:00|5888.29|5850.29|5874.03|5836.03|5892.74|5854.74|5869.19|5831.19|295
1606351500000|2020-11-26 00:45:00|5874.08|5836.08|5875.18|5837.18|5899.08|5861.08|5873.88|5835.88|297
1606351800000|2020-11-26 00:50:00|5874.62|5836.62|5852.84|5814.84|5876.45|5838.45|5848.99|5810.99|293
1606352100000|2020-11-26 00:55:00|5853.3|5815.3|5879.02|5841.02|5879.02|5841.02|5853.3|5815.3|293
1606352400000|2020-11-26 01:00:00|5878.66|5840.66|5871.08|5833.08|5879.03|5841.03|5849.84|5811.84|298
1606352700000|2020-11-26 01:05:00|5871.42|5833.42|5877.57|5839.57|5889.87|5851.87|5870.68|5832.68|293
1606353000000|2020-11-26 01:10:00|5877.68|5839.68|5857.03|5819.03|5886.97|5848.97|5856.88|5818.88|297
1606353300000|2020-11-26 01:15:00|5856.75|5818.75|5851.51|5813.51|5856.92|5818.92|5841.69|5803.69|295
1606353600000|2020-11-26 01:20:00|5851.3|5813.3|5825.47|5787.47|5851.77|5813.77|5824.81|5786.81|295
1606353900000|2020-11-26 01:25:00|5825.39|5787.39|5815.74|5777.74|5828.56|5790.56|5805.42|5767.42|296
1606354200000|2020-11-26 01:30:00|5814.73|5776.73|5818.72|5780.72|5820.9|5782.9|5785.73|5747.73|297
1606354500000|2020-11-26 01:35:00|5818.97|5780.97|5836.04|5798.04|5836.04|5798.04|5817.24|5779.24|294
1606354800000|2020-11-26 01:40:00|5836.7|5798.7|5846.17|5808.17|5846.86|5808.86|5828.76|5790.76|292
1606355100000|2020-11-26 01:45:00|5846.32|5808.32|5799.31|5761.31|5846.45|5808.45|5799.26|5761.26|299
1606355400000|2020-11-26 01:50:00|5799.25|5761.25|5792.98|5754.98|5810.16|5772.16|5792.98|5754.98|295
1606355700000|2020-11-26 01:55:00|5792.76|5754.76|5810.72|5772.72|5818.74|5780.74|5792.02|5754.02|295
1606356000000|2020-11-26 02:00:00|5810.84|5772.84|5777.2|5739.2|5811.47|5773.47|5777.2|5739.2|299
1606356300000|2020-11-26 02:05:00|5777.09|5739.09|5747.99|5709.99|5777.09|5739.09|5741.74|5703.74|295
1606356600000|2020-11-26 02:10:00|5747.86|5709.86|5756.15|5718.15|5756.15|5718.15|5726.75|5688.75|296
1606356900000|2020-11-26 02:15:00|5756.14|5718.14|5755.33|5717.33|5760.33|5722.33|5725.23|5687.23|300
1606357200000|2020-11-26 02:20:00|5754.95|5716.95|5739.8|5701.8|5760.87|5722.87|5739.76|5701.76|297
1606357500000|2020-11-26 02:25:00|5739.98|5701.98|5680.68|5642.68|5740.23|5702.23|5679.37|5641.37|296
1606357800000|2020-11-26 02:30:00|5679.57|5641.57|5734.5|5696.5|5734.5|5696.5|5662.14|5624.14|300
1606358100000|2020-11-26 02:35:00|5734.78|5696.78|5738.32|5700.32|5751.41|5713.41|5724.53|5686.53|295
1606358400000|2020-11-26 02:40:00|5737.52|5699.52|5713.75|5675.75|5738.09|5700.09|5703.17|5665.17|299
1606358700000|2020-11-26 02:45:00|5713.54|5675.54|5662.47|5624.47|5713.54|5675.54|5656.57|5618.57|298
1606359000000|2020-11-26 02:50:00|5663.51|5625.51|5682.68|5644.68|5694.45|5656.45|5659.95|5621.95|298
1606359300000|2020-11-26 02:55:00|5682.15|5644.15|5666.85|5628.85|5683.87|5645.87|5642.32|5604.32|299
1606359600000|2020-11-26 03:00:00|5666.59|5628.59|5613.53|5575.53|5666.59|5628.59|5605.94|5567.94|296
1606359900000|2020-11-26 03:05:00|5613.05|5575.05|5577.13|5539.13|5613.28|5575.28|5574.2|5536.2|296
1606360200000|2020-11-26 03:10:00|5577.1|5539.1|5566.57|5528.57|5577.12|5539.12|5504.61|5466.61|296
1606360500000|2020-11-26 03:15:00|5566.44|5528.44|5579.15|5541.15|5592.84|5554.84|5564.63|5526.63|294
1606360800000|2020-11-26 03:20:00|5579|5541|5540.6|5502.6|5579.19|5541.19|5510.94|5472.94|284
1606361100000|2020-11-26 03:25:00|5541.16|5503.16|5474.61|5436.61|5550.23|5512.23|5474.49|5436.49|293
1606361400000|2020-11-26 03:30:00|5474.02|5436.02|5363.63|5325.63|5474.02|5436.02|5363.14|5325.14|297
1606361700000|2020-11-26 03:35:00|5363.38|5325.38|5269.7|5231.7|5363.38|5325.38|5217.42|5179.42|299
1606362000000|2020-11-26 03:40:00|5271.7|5233.7|5214.54|5176.54|5275.88|5237.88|5194.88|5156.88|300
1606362300000|2020-11-26 03:45:00|5214.61|5176.61|5335.98|5297.98|5335.98|5297.98|5194.7|5156.7|298
1606362600000|2020-11-26 03:50:00|5335.71|5297.71|5393.66|5355.66|5394.03|5356.03|5335.71|5297.71|293
1606362900000|2020-11-26 03:55:00|5394.22|5356.22|5374.12|5336.12|5412.75|5374.75|5374.12|5336.12|299
1606363200000|2020-11-26 04:00:00|5374.37|5336.37|5320.22|5282.22|5376.01|5338.01|5290.09|5252.09|282
1606363500000|2020-11-26 04:05:00|5320.4|5282.4|5438|5400|5443.8|5405.8|5320.4|5282.4|298
1606363800000|2020-11-26 04:10:00|5438.7|5400.7|5401.39|5363.39|5440.17|5402.17|5401.39|5363.39|294
1606364100000|2020-11-26 04:15:00|5401.32|5363.32|5413.59|5375.59|5426.16|5388.16|5376.61|5338.61|296
1606364400000|2020-11-26 04:20:00|5413.51|5375.51|5364.93|5326.93|5413.76|5375.76|5363.82|5325.82|297
1606364700000|2020-11-26 04:25:00|5364.06|5326.06|5342.46|5304.46|5364.06|5326.06|5332.81|5294.81|296
1606365000000|2020-11-26 04:30:00|5342.3|5304.3|5350.11|5312.11|5374.38|5336.38|5340.49|5302.49|299
1606365300000|2020-11-26 04:35:00|5350.35|5312.35|5304.24|5266.24|5350.35|5312.35|5303.81|5265.81|295
1606365600000|2020-11-26 04:40:00|5304.47|5266.47|5263.34|5225.34|5304.47|5266.47|5248.75|5210.75|299
1606365900000|2020-11-26 04:45:00|5262.97|5224.97|5276.26|5238.26|5280.4|5242.4|5237.56|5199.56|298
1606366200000|2020-11-26 04:50:00|5277.83|5239.83|5309.44|5271.44|5312.28|5274.28|5277.83|5239.83|298
1606366500000|2020-11-26 04:55:00|5309.32|5271.32|5321.15|5283.15|5333.53|5295.53|5296.61|5258.61|295
1606366800000|2020-11-26 05:00:00|5320.81|5282.81|5349.96|5311.96|5354.3|5316.3|5293.05|5255.05|296
1606367100000|2020-11-26 05:05:00|5350.88|5312.88|5363.2|5325.2|5369.36|5331.36|5345.02|5307.02|299
1606367400000|2020-11-26 05:10:00|5364.22|5326.22|5370.47|5332.47|5385.49|5347.49|5364.14|5326.14|299
1606367700000|2020-11-26 05:15:00|5370.55|5332.55|5358.84|5320.84|5370.73|5332.73|5352.16|5314.16|298
1606368000000|2020-11-26 05:20:00|5359.35|5321.35|5319.61|5281.61|5362.73|5324.73|5318.55|5280.55|298
1606368300000|2020-11-26 05:25:00|5319.5|5281.5|5296.34|5258.34|5331.7|5293.7|5296.34|5258.34|298
1606368600000|2020-11-26 05:30:00|5296.07|5258.07|5302.73|5264.73|5320.21|5282.21|5290.68|5252.68|297
1606368900000|2020-11-26 05:35:00|5303.31|5265.31|5324.58|5286.58|5330.16|5292.16|5279.69|5241.69|297
1606369200000|2020-11-26 05:40:00|5324.41|5286.41|5345.78|5307.78|5347.93|5309.93|5324.25|5286.25|296
1606369500000|2020-11-26 05:45:00|5345.64|5307.64|5368.85|5330.85|5369.76|5331.76|5341.7|5303.7|293
1606369800000|2020-11-26 05:50:00|5369.05|5331.05|5331.72|5293.72|5369.84|5331.84|5330.75|5292.75|296
1606370100000|2020-11-26 05:55:00|5330.99|5292.99|5362.88|5324.88|5363.29|5325.29|5322.5|5284.5|296
1606370400000|2020-11-26 06:00:00|5362.94|5324.94|5344.67|5306.67|5363.3|5325.3|5324.16|5286.16|296
1606370700000|2020-11-26 06:05:00|5344.66|5306.66|5343.38|5305.38|5354.83|5316.83|5340.82|5302.82|299
1606371000000|2020-11-26 06:10:00|5343.3|5305.3|5377.43|5339.43|5377.43|5339.43|5332.72|5294.72|293
1606371300000|2020-11-26 06:15:00|5377.73|5339.73|5401.1|5363.1|5401.54|5363.54|5377.73|5339.73|296
1606371600000|2020-11-26 06:20:00|5400.71|5362.71|5405.91|5367.91|5406.29|5368.29|5392.49|5354.49|296
1606371900000|2020-11-26 06:25:00|5405.67|5367.67|5412.03|5374.03|5423.45|5385.45|5402.06|5364.06|295
1606372200000|2020-11-26 06:30:00|5411.29|5373.29|5381.29|5343.29|5411.29|5373.29|5376.82|5338.82|295
1606372500000|2020-11-26 06:35:00|5381.39|5343.39|5371.24|5333.24|5382.33|5344.33|5365.69|5327.69|296
1606372800000|2020-11-26 06:40:00|5371.49|5333.49|5389.81|5351.81|5390.03|5352.03|5371.49|5333.49|294
1606373100000|2020-11-26 06:45:00|5389.96|5351.96|5370.1|5332.1|5405.5|5367.5|5370.1|5332.1|296
1606373400000|2020-11-26 06:50:00|5369.52|5331.52|5353.83|5315.83|5369.52|5331.52|5348.69|5310.69|296
1606373700000|2020-11-26 06:55:00|5353.57|5315.57|5380.06|5342.06|5382.62|5344.62|5344.24|5306.24|295
1606374000000|2020-11-26 07:00:00|5380.2|5342.2|5327.03|5289.03|5381.56|5343.56|5327.03|5289.03|296
1606374300000|2020-11-26 07:05:00|5326.45|5288.45|5329.66|5291.66|5337.27|5299.27|5321.58|5283.58|298
1606374600000|2020-11-26 07:10:00|5329.04|5291.04|5305.13|5267.13|5336.18|5298.18|5304.57|5266.57|297
1606374900000|2020-11-26 07:15:00|5305.21|5267.21|5324.34|5286.34|5325.44|5287.44|5293.31|5255.31|294
1606375200000|2020-11-26 07:20:00|5324.1|5286.1|5323.43|5285.43|5327.1|5289.1|5308.55|5270.55|298
1606375500000|2020-11-26 07:25:00|5323.71|5285.71|5274.58|5236.58|5330.33|5292.33|5274.58|5236.58|296
1606375800000|2020-11-26 07:30:00|5273.74|5235.74|5233.99|5195.99|5276.79|5238.79|5225.32|5187.32|296
1606376100000|2020-11-26 07:35:00|5234.18|5196.18|5197.75|5159.75|5236.06|5198.06|5186.18|5148.18|300
1606376400000|2020-11-26 07:40:00|5197.63|5159.63|5122.97|5084.97|5198.06|5160.06|5122.97|5084.97|297
1606376700000|2020-11-26 07:45:00|5122.71|5084.71|5182.97|5144.97|5196.42|5158.42|5086.54|5048.54|296
1606377000000|2020-11-26 07:50:00|5182.67|5144.67|5145.41|5107.41|5184.43|5146.43|5133.42|5095.42|298
1606377300000|2020-11-26 07:55:00|5145.32|5107.32|5127.79|5089.79|5145.32|5107.32|5089.71|5051.71|297
1606377600000|2020-11-26 08:00:00|5126.38|5088.38|5114.33|5076.33|5137.27|5099.27|5113.13|5075.13|297
1606377900000|2020-11-26 08:05:00|5114.12|5076.12|5101.45|5063.45|5115.43|5077.43|5080.28|5042.28|280
1606378200000|2020-11-26 08:10:00|5101.42|5063.42|5086.03|5048.03|5101.45|5063.45|5054.05|5016.05|299
1606378500000|2020-11-26 08:15:00|5086.4|5048.4|5132.71|5094.71|5132.71|5094.71|5086.4|5048.4|292
1606378800000|2020-11-26 08:20:00|5132.66|5094.66|5137.15|5099.15|5164.36|5126.36|5129.48|5091.48|297
1606379100000|2020-11-26 08:25:00|5136.48|5098.48|5056.01|5018.01|5136.48|5098.48|5056.01|5018.01|290
1606379400000|2020-11-26 08:30:00|5056.51|5018.51|4913.52|4875.52|5072.51|5034.51|4913.52|4875.52|273
1606379700000|2020-11-26 08:35:00|4913.08|4875.08|4948.12|4910.12|4948.31|4910.31|4867.08|4829.08|296
1606380000000|2020-11-26 08:40:00|4948.18|4910.18|4984.18|4946.18|4984.18|4946.18|4931.75|4893.75|299
1606380300000|2020-11-26 08:45:00|4984.85|4946.85|4932.52|4894.52|4985.9|4947.9|4930.22|4892.22|299
1606380600000|2020-11-26 08:50:00|4931.95|4893.95|4862.04|4824.04|4931.95|4893.95|4861.8|4823.8|293
1606380900000|2020-11-26 08:55:00|4862.76|4824.76|4890.94|4852.94|4891.11|4853.11|4861.19|4823.19|291
1606381200000|2020-11-26 09:00:00|4892.02|4854.02|4994.71|4956.71|4998.24|4960.24|4890.6|4852.6|296
1606381500000|2020-11-26 09:05:00|4994.62|4956.62|5052.94|5014.94|5061.85|5023.85|4989.66|4951.66|284
1606381800000|2020-11-26 09:10:00|5052.64|5014.64|5069.07|5031.07|5077.66|5039.66|5052.11|5014.11|299
1606382100000|2020-11-26 09:15:00|5069.25|5031.25|5061.47|5023.47|5076.63|5038.63|5037.45|4999.45|292
1606382400000|2020-11-26 09:20:00|5061.53|5023.53|5052.4|5014.4|5090.58|5052.58|5047.65|5009.65|298
1606382700000|2020-11-26 09:25:00|5051.8|5013.8|4976.75|4938.75|5051.82|5013.82|4976.75|4938.75|296
1606383000000|2020-11-26 09:30:00|4976.86|4938.86|4993.17|4955.17|5018.9|4980.9|4972.51|4934.51|297
1606383300000|2020-11-26 09:35:00|4993.44|4955.44|5027.43|4989.43|5030.91|4992.91|4981.42|4943.42|299
1606383600000|2020-11-26 09:40:00|5026.77|4988.77|5022.59|4984.59|5036.37|4998.37|4999.38|4961.38|294
1606383900000|2020-11-26 09:45:00|5022.68|4984.68|5054.93|5016.93|5055.66|5017.66|5022.68|4984.68|295
1606384200000|2020-11-26 09:50:00|5055.12|5017.12|5064.32|5026.32|5070.43|5032.43|5054.85|5016.85|292
1606384500000|2020-11-26 09:55:00|5064.21|5026.21|5087.9|5049.9|5096.05|5058.05|5058.89|5020.89|294
1606384800000|2020-11-26 10:00:00|5087.95|5049.95|5093.78|5055.78|5129.71|5091.71|5087.09|5049.09|297
1606385100000|2020-11-26 10:05:00|5093.45|5055.45|5087.89|5049.89|5100.88|5062.88|5084.35|5046.35|298
1606385400000|2020-11-26 10:10:00|5087.73|5049.73|5134.8|5096.8|5138.64|5100.64|5082.64|5044.64|299
1606385700000|2020-11-26 10:15:00|5134.44|5096.44|5146.5|5108.5|5157.98|5119.98|5129.3|5091.3|297
1606386000000|2020-11-26 10:20:00|5147.15|5109.15|5127.07|5089.07|5158.76|5120.76|5117.59|5079.59|299
1606386300000|2020-11-26 10:25:00|5126.79|5088.79|5095.96|5057.96|5126.96|5088.96|5095.04|5057.04|295
1606386600000|2020-11-26 10:30:00|5095.75|5057.75|5127.82|5089.82|5128.18|5090.18|5084.57|5046.57|295
1606386900000|2020-11-26 10:35:00|5128.07|5090.07|5131.85|5093.85|5131.85|5093.85|5105.24|5067.24|293
1606387200000|2020-11-26 10:40:00|5131.89|5093.89|5122.78|5084.78|5143.03|5105.03|5114.88|5076.88|295
1606387500000|2020-11-26 10:45:00|5122.74|5084.74|5137.64|5099.64|5142.33|5104.33|5101.33|5063.33|294
1606387800000|2020-11-26 10:50:00|5137.58|5099.58|5156.92|5118.92|5160.03|5122.03|5137.58|5099.58|297
1606388100000|2020-11-26 10:55:00|5156.73|5118.73|5177.49|5139.49|5177.52|5139.52|5149.97|5111.97|297
1606388400000|2020-11-26 11:00:00|5177.38|5139.38|5201.89|5163.89|5204.58|5166.58|5169.32|5131.32|298
1606388700000|2020-11-26 11:05:00|5201.93|5163.93|5230.98|5192.98|5230.98|5192.98|5195.48|5157.48|298
1606389000000|2020-11-26 11:10:00|5231.22|5193.22|5243.5|5205.5|5264.9|5226.9|5231.22|5193.22|300
1606389300000|2020-11-26 11:15:00|5242.36|5204.36|5252.91|5214.91|5266.38|5228.38|5221.3|5183.3|297
1606389600000|2020-11-26 11:20:00|5253.42|5215.42|5226.73|5188.73|5262.05|5224.05|5226.73|5188.73|298
1606389900000|2020-11-26 11:25:00|5226.55|5188.55|5197.86|5159.86|5228.29|5190.29|5197.35|5159.35|292
1606390200000|2020-11-26 11:30:00|5197.78|5159.78|5200.87|5162.87|5210.68|5172.68|5190.21|5152.21|296
1606390500000|2020-11-26 11:35:00|5200.8|5162.8|5192.61|5154.61|5228.71|5190.71|5192.61|5154.61|294
1606390800000|2020-11-26 11:40:00|5192.78|5154.78|5135.32|5097.32|5192.78|5154.78|5135.32|5097.32|295
1606391100000|2020-11-26 11:45:00|5134.77|5096.77|5145.72|5107.72|5159.22|5121.22|5131.04|5093.04|293
1606391400000|2020-11-26 11:50:00|5145.31|5107.31|5126.09|5088.09|5145.53|5107.53|5101.18|5063.18|297
1606391700000|2020-11-26 11:55:00|5125.92|5087.92|5116.33|5078.33|5141.92|5103.92|5114.36|5076.36|295
1606392000000|2020-11-26 12:00:00|5116.16|5078.16|5086.66|5048.66|5127.85|5089.85|5078.16|5040.16|298
1606392300000|2020-11-26 12:05:00|5086.7|5048.7|5139.33|5101.33|5144.5|5106.5|5082.23|5044.23|297
1606392600000|2020-11-26 12:10:00|5139.35|5101.35|5163.22|5125.22|5175.27|5137.27|5137.65|5099.65|296
1606392900000|2020-11-26 12:15:00|5163.83|5125.83|5199.86|5161.86|5199.86|5161.86|5162.74|5124.74|297
1606393200000|2020-11-26 12:20:00|5199.52|5161.52|5216.09|5178.09|5227.29|5189.29|5199.06|5161.06|294
1606393500000|2020-11-26 12:25:00|5216.06|5178.06|5216.17|5178.17|5221.84|5183.84|5200.35|5162.35|296
1606393800000|2020-11-26 12:30:00|5216.52|5178.52|5198.74|5160.74|5230.88|5192.88|5197.72|5159.72|297
1606394100000|2020-11-26 12:35:00|5199.03|5161.03|5166.88|5128.88|5200.46|5162.46|5166.26|5128.26|294
1606394400000|2020-11-26 12:40:00|5167.07|5129.07|5206.95|5168.95|5212.18|5174.18|5166.94|5128.94|296
1606394700000|2020-11-26 12:45:00|5206.94|5168.94|5237.09|5199.09|5243.27|5205.27|5206.61|5168.61|294
1606395000000|2020-11-26 12:50:00|5237.18|5199.18|5208.7|5170.7|5238.16|5200.16|5208.6|5170.6|291
1606395300000|2020-11-26 12:55:00|5208.38|5170.38|5234.93|5196.93|5236.31|5198.31|5200.64|5162.64|293
1606395600000|2020-11-26 13:00:00|5234.77|5196.77|5203.65|5165.65|5242.27|5204.27|5203.5|5165.5|299
1606395900000|2020-11-26 13:05:00|5203.62|5165.62|5217.35|5179.35|5218.6|5180.6|5195.72|5157.72|296
1606396200000|2020-11-26 13:10:00|5216.58|5178.58|5191.98|5153.98|5217.69|5179.69|5184.1|5146.1|298
1606396500000|2020-11-26 13:15:00|5192.14|5154.14|5179.71|5141.71|5196.52|5158.52|5166.05|5128.05|294
1606396800000|2020-11-26 13:20:00|5180|5142|5190.38|5152.38|5190.38|5152.38|5166.24|5128.24|290
1606397100000|2020-11-26 13:25:00|5190.36|5152.36|5185.92|5147.92|5195.97|5157.97|5185.92|5147.92|289
1606397400000|2020-11-26 13:30:00|5185.63|5147.63|5208.24|5170.24|5209.31|5171.31|5182.75|5144.75|293
1606397700000|2020-11-26 13:35:00|5208.23|5170.23|5204.8|5166.8|5230.11|5192.11|5204.8|5166.8|294
1606398000000|2020-11-26 13:40:00|5204.67|5166.67|5187.15|5149.15|5211.17|5173.17|5187.15|5149.15|291
1606398300000|2020-11-26 13:45:00|5187.13|5149.13|5198.03|5160.03|5198.03|5160.03|5173.02|5135.02|292
1606398600000|2020-11-26 13:50:00|5198.06|5160.06|5167.07|5129.07|5199.69|5161.69|5164.03|5126.03|296
1606398900000|2020-11-26 13:55:00|5166.87|5128.87|5090.39|5052.39|5169.37|5131.37|5090.33|5052.33|295
1606399200000|2020-11-26 14:00:00|5090.26|5052.26|5048.65|5010.65|5106.73|5068.73|5047.82|5009.82|296
1606399500000|2020-11-26 14:05:00|5048.7|5010.7|5069.59|5031.59|5069.59|5031.59|5035.7|4997.7|299
1606399800000|2020-11-26 14:10:00|5069.8|5031.8|5076.35|5038.35|5076.82|5038.82|5050.98|5012.98|299
1606400100000|2020-11-26 14:15:00|5076.66|5038.66|5031.56|4993.56|5077.11|5039.11|5030.83|4992.83|298
1606400400000|2020-11-26 14:20:00|5030.59|4992.59|5019.21|4981.21|5037.27|4999.27|5004.91|4966.91|295
1606400700000|2020-11-26 14:25:00|5019.01|4981.01|4995.33|4957.33|5019.01|4981.01|4986.96|4948.96|294
1606401000000|2020-11-26 14:30:00|4995.42|4957.42|5049.26|5011.26|5055.89|5017.89|4995.42|4957.42|297
1606401300000|2020-11-26 14:35:00|5049.56|5011.56|5026.63|4988.63|5049.88|5011.88|5026.63|4988.63|296
1606401600000|2020-11-26 14:40:00|5026.42|4988.42|5011.84|4973.84|5026.49|4988.49|5002.74|4964.74|294
1606401900000|2020-11-26 14:45:00|5012|4974|5026.69|4988.69|5031.75|4993.75|5011.88|4973.88|297
1606402200000|2020-11-26 14:50:00|5026.56|4988.56|4979.13|4941.13|5026.56|4988.56|4972.84|4934.84|294
1606402500000|2020-11-26 14:55:00|4978.99|4940.99|4952.43|4914.43|4984.87|4946.87|4948.3|4910.3|296
1606402800000|2020-11-26 15:00:00|4952.44|4914.44|4959.29|4921.29|4961.07|4923.07|4925.92|4887.92|296
1606403100000|2020-11-26 15:05:00|4960.19|4922.19|5022.59|4984.59|5024.07|4986.07|4960.19|4922.19|298
1606403400000|2020-11-26 15:10:00|5022.04|4984.04|5086.84|5048.84|5087.75|5049.75|5021.4|4983.4|299
1606403700000|2020-11-26 15:15:00|5086.52|5048.52|5097.94|5059.94|5127.4|5089.4|5084.79|5046.79|298
1606404000000|2020-11-26 15:20:00|5098.15|5060.15|5095.56|5057.56|5109.13|5071.13|5088.16|5050.16|298
1606404300000|2020-11-26 15:25:00|5095.73|5057.73|5104.87|5066.87|5126.37|5088.37|5095.44|5057.44|296
1606404600000|2020-11-26 15:30:00|5104.94|5066.94|5127.73|5089.73|5130.93|5092.93|5102.65|5064.65|297
1606404900000|2020-11-26 15:35:00|5127.41|5089.41|5118.4|5080.4|5127.41|5089.41|5095.2|5057.2|296
1606405200000|2020-11-26 15:40:00|5118.55|5080.55|5086.41|5048.41|5120.44|5082.44|5084.03|5046.03|296
1606405500000|2020-11-26 15:45:00|5087.07|5049.07|5066.08|5028.08|5088.14|5050.14|5053.12|5015.12|298
1606405800000|2020-11-26 15:50:00|5066.63|5028.63|5040.12|5002.12|5081.22|5043.22|5040.12|5002.12|299
1606406100000|2020-11-26 15:55:00|5040.17|5002.17|5017.56|4979.56|5040.28|5002.28|4999.43|4961.43|298
1606406400000|2020-11-26 16:00:00|5017.52|4979.52|4968.75|4930.75|5018.68|4980.68|4961.08|4923.08|298
1606406700000|2020-11-26 16:05:00|4970.3|4932.3|5054.54|5016.54|5065.83|5027.83|4970.3|4932.3|295
1606407000000|2020-11-26 16:10:00|5054.6|5016.6|5000.85|4962.85|5066.84|5028.84|4992.15|4954.15|300
1606407300000|2020-11-26 16:15:00|5000.34|4962.34|4999.52|4961.52|5012.39|4974.39|4970.74|4932.74|297
1606407600000|2020-11-26 16:20:00|4999.32|4961.32|4973.43|4935.43|4999.32|4961.32|4954.96|4916.96|296
1606407900000|2020-11-26 16:25:00|4974.28|4936.28|4981.31|4943.31|4992.41|4954.41|4954.84|4916.84|295
1606408200000|2020-11-26 16:30:00|4981.03|4943.03|4989.13|4951.13|4999.27|4961.27|4952.69|4914.69|299
1606408500000|2020-11-26 16:35:00|4988.15|4950.15|4957.05|4919.05|5004.3|4966.3|4954.52|4916.52|297
1606408800000|2020-11-26 16:40:00|4956.85|4918.85|4928.56|4890.56|4957|4919|4901.96|4863.96|297
1606409100000|2020-11-26 16:45:00|4928.36|4890.36|4879.7|4841.7|4941.76|4903.76|4879.7|4841.7|295
1606409400000|2020-11-26 16:50:00|4878.81|4840.81|4835.46|4797.46|4885.46|4847.46|4834.97|4796.97|297
1606409700000|2020-11-26 16:55:00|4835.64|4797.64|4840.65|4802.65|4881.14|4843.14|4829.63|4791.63|297
1606410000000|2020-11-26 17:00:00|4840.78|4802.78|4781.04|4743.04|4841.26|4803.26|4781.04|4743.04|297
1606410300000|2020-11-26 17:05:00|4779.67|4741.67|4745.2|4707.2|4779.67|4741.67|4730.34|4692.34|298
1606410600000|2020-11-26 17:10:00|4745.14|4707.14|4791.77|4753.77|4795.87|4757.87|4733.44|4695.44|299
1606410900000|2020-11-26 17:15:00|4792.27|4754.27|4789.03|4751.03|4815.84|4777.84|4775.07|4737.07|298
1606411200000|2020-11-26 17:20:00|4787.51|4749.51|4752.93|4714.93|4797.92|4759.92|4752.4|4714.4|298
1606411500000|2020-11-26 17:25:00|4752.68|4714.68|4714.64|4676.64|4762.86|4724.86|4714.64|4676.64|297
1606411800000|2020-11-26 17:30:00|4715.15|4677.15|4786.9|4748.9|4786.9|4748.9|4703.36|4665.36|300
1606412100000|2020-11-26 17:35:00|4786.84|4748.84|4807.94|4769.94|4823.05|4785.05|4783.82|4745.82|295
1606412400000|2020-11-26 17:40:00|4808.09|4770.09|4788|4750|4812.04|4774.04|4788|4750|298
1606412700000|2020-11-26 17:45:00|4787.29|4749.29|4815.68|4777.68|4832.61|4794.61|4787.29|4749.29|295
1606413000000|2020-11-26 17:50:00|4816.01|4778.01|4824.14|4786.14|4832.05|4794.05|4807.94|4769.94|298
1606413300000|2020-11-26 17:55:00|4824.11|4786.11|4875.72|4837.72|4875.78|4837.78|4824.11|4786.11|296
1606413600000|2020-11-26 18:00:00|4875.56|4837.56|4847.99|4809.99|4875.56|4837.56|4847|4809|299
1606413900000|2020-11-26 18:05:00|4848.09|4810.09|4880.98|4842.98|4880.98|4842.98|4832.03|4794.03|300
1606414200000|2020-11-26 18:10:00|4881|4843|4878.24|4840.24|4886.41|4848.41|4869.51|4831.51|295
1606414500000|2020-11-26 18:15:00|4878.56|4840.56|4860.4|4822.4|4894.1|4856.1|4857.45|4819.45|300
1606414800000|2020-11-26 18:20:00|4860.37|4822.37|4849.83|4811.83|4860.37|4822.37|4846.98|4808.98|292
1606415100000|2020-11-26 18:25:00|4850.09|4812.09|4832.6|4794.6|4861.5|4823.5|4832.52|4794.52|297
1606415400000|2020-11-26 18:30:00|4831.56|4793.56|4871.32|4833.32|4875.62|4837.62|4830.71|4792.71|299
1606415700000|2020-11-26 18:35:00|4871.31|4833.31|4876.01|4838.01|4879|4841|4861.7|4823.7|295
1606416000000|2020-11-26 18:40:00|4876.58|4838.58|4865.32|4827.32|4896.85|4858.85|4861.17|4823.17|298
1606416300000|2020-11-26 18:45:00|4865.15|4827.15|4863.23|4825.23|4870.46|4832.46|4854.89|4816.89|295
1606416600000|2020-11-26 18:50:00|4863.18|4825.18|4839.91|4801.91|4863.18|4825.18|4839.81|4801.81|294
1606416900000|2020-11-26 18:55:00|4839.96|4801.96|4809.31|4771.31|4840.23|4802.23|4803.85|4765.85|292
1606417200000|2020-11-26 19:00:00|4809.39|4771.39|4791.3|4753.3|4826.46|4788.46|4789.97|4751.97|291
1606417500000|2020-11-26 19:05:00|4791.82|4753.82|4768.54|4730.54|4791.82|4753.82|4754.33|4716.33|297
1606417800000|2020-11-26 19:10:00|4768.75|4730.75|4754.45|4716.45|4779.65|4741.65|4744.79|4706.79|299
1606418100000|2020-11-26 19:15:00|4754.03|4716.03|4755.32|4717.32|4781.59|4743.59|4751.06|4713.06|298
1606418400000|2020-11-26 19:20:00|4754.96|4716.96|4759.62|4721.62|4775.29|4737.29|4740|4702|296
1606418700000|2020-11-26 19:25:00|4759.74|4721.74|4760.85|4722.85|4784.87|4746.87|4744.22|4706.22|297
1606419000000|2020-11-26 19:30:00|4761.1|4723.1|4808.39|4770.39|4816.89|4778.89|4749.51|4711.51|297
1606419300000|2020-11-26 19:35:00|4807.71|4769.71|4829.76|4791.76|4831.81|4793.81|4798.58|4760.58|297
1606419600000|2020-11-26 19:40:00|4829.6|4791.6|4850.04|4812.04|4856.31|4818.31|4828.79|4790.79|296
1606419900000|2020-11-26 19:45:00|4850.17|4812.17|4829.98|4791.98|4853.8|4815.8|4829.98|4791.98|298
1606420200000|2020-11-26 19:50:00|4829.93|4791.93|4873.19|4835.19|4873.19|4835.19|4824.39|4786.39|298
1606420500000|2020-11-26 19:55:00|4873.53|4835.53|4854.62|4816.62|4879.56|4841.56|4846.67|4808.67|297
1606420800000|2020-11-26 20:00:00|4854.8|4816.8|4887.68|4849.68|4897.79|4859.79|4853.1|4815.1|297
1606421100000|2020-11-26 20:05:00|4887.81|4849.81|4919.69|4881.69|4928.41|4890.41|4887.78|4849.78|295
1606421400000|2020-11-26 20:10:00|4919.96|4881.96|4992.9|4954.9|4994.55|4956.55|4919.43|4881.43|298
1606421700000|2020-11-26 20:15:00|4992.59|4954.59|5044.36|5006.36|5044.36|5006.36|4990.78|4952.78|295
1606422000000|2020-11-26 20:20:00|5043.81|5005.81|5017.72|4979.72|5057.7|5019.7|5011.12|4973.12|295
1606422300000|2020-11-26 20:25:00|5017.01|4979.01|5011.87|4973.87|5042.71|5004.71|5007.4|4969.4|297
1606422600000|2020-11-26 20:30:00|5012|4974|5088.06|5050.06|5088.06|5050.06|5011.93|4973.93|298
1606422900000|2020-11-26 20:35:00|5088.23|5050.23|5102.45|5064.45|5102.45|5064.45|5061.63|5023.63|297
1606423200000|2020-11-26 20:40:00|5102.49|5064.49|5121.26|5083.26|5126.93|5088.93|5084.03|5046.03|296
1606423500000|2020-11-26 20:45:00|5120.5|5082.5|5088.87|5050.87|5128.54|5090.54|5088.87|5050.87|299
1606423800000|2020-11-26 20:50:00|5088.44|5050.44|5136|5098|5142.51|5104.51|5085.72|5047.72|296
1606424100000|2020-11-26 20:55:00|5136.6|5098.6|5152.13|5114.13|5167.04|5129.04|5133.14|5095.14|298
1606424400000|2020-11-26 21:00:00|5152.31|5114.31|5150.86|5112.86|5171.65|5133.65|5145.6|5107.6|295
1606424700000|2020-11-26 21:05:00|5151.91|5113.91|5109.57|5071.57|5155.88|5117.88|5107.8|5069.8|296
1606425000000|2020-11-26 21:10:00|5109.09|5071.09|5126.73|5088.73|5134.7|5096.7|5101.4|5063.4|299
1606425300000|2020-11-26 21:15:00|5126.66|5088.66|5125.71|5087.71|5153.43|5115.43|5125.71|5087.71|293
1606425600000|2020-11-26 21:20:00|5125.5|5087.5|5100.5|5062.5|5125.5|5087.5|5092.94|5054.94|294
1606425900000|2020-11-26 21:25:00|5101.35|5063.35|5071.69|5033.69|5101.49|5063.49|5063.28|5025.28|292
1606426200000|2020-11-26 21:30:00|5071.81|5033.81|5101.85|5063.85|5104.76|5066.76|5071.81|5033.81|299
1606426500000|2020-11-26 21:35:00|5101.81|5063.81|5109.98|5071.98|5128.14|5090.14|5094.87|5056.87|298
1606426800000|2020-11-26 21:40:00|5109.8|5071.8|5097.77|5059.77|5114.56|5076.56|5092.27|5054.27|297
1606427100000|2020-11-26 21:45:00|5097.92|5059.92|5108.27|5070.27|5108.27|5070.27|5084.51|5046.51|296
1606427400000|2020-11-26 21:50:00|5108.46|5070.46|5097.31|5059.31|5123.97|5085.97|5097.27|5059.27|297
1606427700000|2020-11-26 21:55:00|5097.21|5059.21|5056.75|5018.75|5106.68|5068.68|5056.53|5018.53|292
1606428000000|2020-11-26 22:00:00|5056.88|5018.88|5072.63|5034.63|5073.61|5035.61|5056.83|5018.83|290
1606428300000|2020-11-26 22:05:00|5072.57|5034.57|5051.99|5013.99|5074.47|5036.47|5048.41|5010.41|297
1606428600000|2020-11-26 22:10:00|5051.59|5013.59|5058.16|5020.16|5067.43|5029.43|5049.14|5011.14|289
1606428900000|2020-11-26 22:15:00|5058.15|5020.15|5096.37|5058.37|5096.42|5058.42|5058.08|5020.08|290
1606429200000|2020-11-26 22:20:00|5096.58|5058.58|5112.25|5074.25|5112.47|5074.47|5096.43|5058.43|289
1606429500000|2020-11-26 22:25:00|5112.24|5074.24|5134.78|5096.78|5140.44|5102.44|5112.22|5074.22|294
1606429800000|2020-11-26 22:30:00|5135.25|5097.25|5156.31|5118.31|5161.84|5123.84|5135.21|5097.21|298
1606430100000|2020-11-26 22:35:00|5156.39|5118.39|5152.59|5114.59|5156.64|5118.64|5134.13|5096.13|294
1606430400000|2020-11-26 22:40:00|5152.72|5114.72|5147.8|5109.8|5161.73|5123.73|5144.46|5106.46|289
1606430700000|2020-11-26 22:45:00|5147.99|5109.99|5118.45|5080.45|5163.34|5125.34|5116|5078|296
1606431000000|2020-11-26 22:50:00|5118.42|5080.42|5127.27|5089.27|5132.95|5094.95|5117.72|5079.72|297
1606431300000|2020-11-26 22:55:00|5127.42|5089.42|5147.2|5109.2|5147.97|5109.97|5126.48|5088.48|291
1606431600000|2020-11-26 23:00:00|5147.45|5109.45|5109.52|5071.52|5148.79|5110.79|5109.26|5071.26|295
1606431900000|2020-11-26 23:05:00|5107.59|5069.59|5085.39|5047.39|5107.9|5069.9|5078.42|5040.42|294
1606432200000|2020-11-26 23:10:00|5085.03|5047.03|5082.19|5044.19|5090.85|5052.85|5077.06|5039.06|291
1606432500000|2020-11-26 23:15:00|5082.07|5044.07|5050.98|5012.98|5096.12|5058.12|5049.44|5011.44|290
1606432800000|2020-11-26 23:20:00|5051.33|5013.33|5075.48|5037.48|5082.14|5044.14|5051.33|5013.33|290
1606433100000|2020-11-26 23:25:00|5075.42|5037.42|5105.46|5067.46|5105.52|5067.52|5075.36|5037.36|292
1606433400000|2020-11-26 23:30:00|5105.64|5067.64|5132.47|5094.47|5132.56|5094.56|5105.64|5067.64|290
1606433700000|2020-11-26 23:35:00|5132.67|5094.67|5129.91|5091.91|5135.55|5097.55|5121.28|5083.28|293
1606434000000|2020-11-26 23:40:00|5129.84|5091.84|5133.79|5095.79|5133.83|5095.83|5123.53|5085.53|292
1606434300000|2020-11-26 23:45:00|5134.15|5096.15|5112.06|5074.06|5140.06|5102.06|5112.04|5074.04|287
1606434600000|2020-11-26 23:50:00|5112.01|5074.01|5107.48|5069.48|5113.59|5075.59|5106.07|5068.07|289
1606434900000|2020-11-26 23:55:00|5107.46|5069.46|5145.07|5107.07|5145.07|5107.07|5103.36|5065.36|292
1606435200000|2020-11-27 00:00:00|5145.69|5107.69|5109.18|5071.18|5154.63|5116.63|5107.95|5069.95|292
1606435500000|2020-11-27 00:05:00|5109.31|5071.31|5097.57|5059.57|5109.62|5071.62|5084.81|5046.81|295
1606435800000|2020-11-27 00:10:00|5097.63|5059.63|5089.6|5051.6|5099.43|5061.43|5084.23|5046.23|290
1606436100000|2020-11-27 00:15:00|5089.49|5051.49|5079.52|5041.52|5098.59|5060.59|5076.65|5038.65|291
1606436400000|2020-11-27 00:20:00|5079.63|5041.63|5077.59|5039.59|5087.62|5049.62|5072.55|5034.55|293
1606436700000|2020-11-27 00:25:00|5077.77|5039.77|5116.66|5078.66|5116.66|5078.66|5077.77|5039.77|295
1606437000000|2020-11-27 00:30:00|5116.63|5078.63|5155.03|5117.03|5155.03|5117.03|5116.58|5078.58|297
1606437300000|2020-11-27 00:35:00|5155.13|5117.13|5175.14|5137.14|5177.27|5139.27|5150.8|5112.8|296
1606437600000|2020-11-27 00:40:00|5175.62|5137.62|5221.7|5183.7|5221.74|5183.74|5175.57|5137.57|295
1606437900000|2020-11-27 00:45:00|5221.69|5183.69|5227.68|5189.68|5228.02|5190.02|5209.63|5171.63|295
1606438200000|2020-11-27 00:50:00|5227.73|5189.73|5249.49|5211.49|5260.58|5222.58|5227.45|5189.45|287
1606438500000|2020-11-27 00:55:00|5249.74|5211.74|5260.81|5222.81|5264.35|5226.35|5249.74|5211.74|298
1606438800000|2020-11-27 01:00:00|5260.53|5222.53|5271.52|5233.52|5293.75|5255.75|5259.4|5221.4|296
1606439100000|2020-11-27 01:05:00|5271.44|5233.44|5238.98|5200.98|5272.83|5234.83|5238.71|5200.71|296
1606439400000|2020-11-27 01:10:00|5239.24|5201.24|5266.58|5228.58|5270.98|5232.98|5239.24|5201.24|295
1606439700000|2020-11-27 01:15:00|5265.72|5227.72|5296.31|5258.31|5300.94|5262.94|5256.8|5218.8|298
1606440000000|2020-11-27 01:20:00|5296.18|5258.18|5280.13|5242.13|5297.63|5259.63|5268.7|5230.7|297
1606440300000|2020-11-27 01:25:00|5279.26|5241.26|5293.91|5255.91|5304.43|5266.43|5271.39|5233.39|296
1606440600000|2020-11-27 01:30:00|5293.55|5255.55|5325.65|5287.65|5329.64|5291.64|5291.62|5253.62|295
1606440900000|2020-11-27 01:35:00|5325.98|5287.98|5306.14|5268.14|5336.06|5298.06|5305.65|5267.65|294
1606441200000|2020-11-27 01:40:00|5305.76|5267.76|5334.6|5296.6|5340.65|5302.65|5305.13|5267.13|296
1606441500000|2020-11-27 01:45:00|5334.57|5296.57|5296.98|5258.98|5335.13|5297.13|5296.98|5258.98|294
1606441800000|2020-11-27 01:50:00|5296.53|5258.53|5286.46|5248.46|5313.55|5275.55|5286.46|5248.46|294
1606442100000|2020-11-27 01:55:00|5285.89|5247.89|5262.02|5224.02|5286.19|5248.19|5254.81|5216.81|293
1606442400000|2020-11-27 02:00:00|5262.23|5224.23|5255.54|5217.54|5275.8|5237.8|5252.8|5214.8|293
1606442700000|2020-11-27 02:05:00|5255.73|5217.73|5230.8|5192.8|5257|5219|5227.91|5189.91|294
1606443000000|2020-11-27 02:10:00|5231.51|5193.51|5203.41|5165.41|5232.61|5194.61|5203.3|5165.3|296
1606443300000|2020-11-27 02:15:00|5203.42|5165.42|5196.74|5158.74|5203.48|5165.48|5189.07|5151.07|299
1606443600000|2020-11-27 02:20:00|5196.86|5158.86|5216.09|5178.09|5216.97|5178.97|5190.98|5152.98|295
1606443900000|2020-11-27 02:25:00|5216.83|5178.83|5227.73|5189.73|5227.73|5189.73|5211.95|5173.95|292
1606444200000|2020-11-27 02:30:00|5227.45|5189.45|5221.76|5183.76|5233.63|5195.63|5221.76|5183.76|297
1606444500000|2020-11-27 02:35:00|5221.59|5183.59|5143.89|5105.89|5221.59|5183.59|5141.4|5103.4|297
1606444800000|2020-11-27 02:40:00|5144.04|5106.04|5133.48|5095.48|5158.39|5120.39|5128.7|5090.7|293
1606445100000|2020-11-27 02:45:00|5133.06|5095.06|5153.19|5115.19|5155.06|5117.06|5118.21|5080.21|299
1606445400000|2020-11-27 02:50:00|5153.13|5115.13|5158.43|5120.43|5163.56|5125.56|5153.13|5115.13|298
1606445700000|2020-11-27 02:55:00|5158.35|5120.35|5108.11|5070.11|5160.92|5122.92|5107.34|5069.34|297
1606446000000|2020-11-27 03:00:00|5108.31|5070.31|5151.45|5113.45|5153.14|5115.14|5108.31|5070.31|298
1606446300000|2020-11-27 03:05:00|5151.32|5113.32|5162.12|5124.12|5164.73|5126.73|5133.54|5095.54|292
1606446600000|2020-11-27 03:10:00|5162.02|5124.02|5180.99|5142.99|5182.14|5144.14|5159.33|5121.33|292
1606446900000|2020-11-27 03:15:00|5181.03|5143.03|5164.96|5126.96|5184.39|5146.39|5164.96|5126.96|297
1606447200000|2020-11-27 03:20:00|5165.13|5127.13|5200.63|5162.63|5203.82|5165.82|5154.27|5116.27|298
1606447500000|2020-11-27 03:25:00|5200.53|5162.53|5207.31|5169.31|5209.12|5171.12|5193.51|5155.51|296
1606447800000|2020-11-27 03:30:00|5207.01|5169.01|5215.51|5177.51|5227.58|5189.58|5206.88|5168.88|298
1606448100000|2020-11-27 03:35:00|5215.61|5177.61|5187.94|5149.94|5220.08|5182.08|5185.4|5147.4|295
1606448400000|2020-11-27 03:40:00|5188.75|5150.75|5194.44|5156.44|5196.02|5158.02|5174.19|5136.19|294
1606448700000|2020-11-27 03:45:00|5193.55|5155.55|5185.61|5147.61|5208.58|5170.58|5185.61|5147.61|286
1606449000000|2020-11-27 03:50:00|5185.1|5147.1|5157.94|5119.94|5185.34|5147.34|5152.85|5114.85|290
1606449300000|2020-11-27 03:55:00|5157.89|5119.89|5155.19|5117.19|5159.88|5121.88|5142.44|5104.44|297
1606449600000|2020-11-27 04:00:00|5155.38|5117.38|5176.85|5138.85|5177.17|5139.17|5149.73|5111.73|295
1606449900000|2020-11-27 04:05:00|5176.92|5138.92|5199.75|5161.75|5200.38|5162.38|5176.92|5138.92|294
1606450200000|2020-11-27 04:10:00|5199.69|5161.69|5188.44|5150.44|5202.54|5164.54|5187.28|5149.28|287
1606450500000|2020-11-27 04:15:00|5188.52|5150.52|5186.88|5148.88|5196.54|5158.54|5172.96|5134.96|292
1606450800000|2020-11-27 04:20:00|5186.99|5148.99|5203.75|5165.75|5212.3|5174.3|5186.99|5148.99|294
1606451100000|2020-11-27 04:25:00|5203.51|5165.51|5206.41|5168.41|5220.55|5182.55|5202.99|5164.99|296
1606451400000|2020-11-27 04:30:00|5206.56|5168.56|5180.2|5142.2|5208.47|5170.47|5179.99|5141.99|296
1606451700000|2020-11-27 04:35:00|5179.91|5141.91|5173.15|5135.15|5184.92|5146.92|5169.07|5131.07|290
1606452000000|2020-11-27 04:40:00|5172.91|5134.91|5180.76|5142.76|5180.76|5142.76|5162.75|5124.75|291
1606452300000|2020-11-27 04:45:00|5180.73|5142.73|5191.89|5153.89|5194.14|5156.14|5180.4|5142.4|294
1606452600000|2020-11-27 04:50:00|5191.91|5153.91|5158.33|5120.33|5191.91|5153.91|5158.2|5120.2|289
1606452900000|2020-11-27 04:55:00|5158.4|5120.4|5157.15|5119.15|5169.6|5131.6|5153.57|5115.57|288
1606453200000|2020-11-27 05:00:00|5157.44|5119.44|5200.73|5162.73|5201.15|5163.15|5157.44|5119.44|294
1606453500000|2020-11-27 05:05:00|5200.72|5162.72|5210.76|5172.76|5214.02|5176.02|5200.32|5162.32|291
1606453800000|2020-11-27 05:10:00|5210.84|5172.84|5218.13|5180.13|5222.48|5184.48|5208.64|5170.64|288
1606454100000|2020-11-27 05:15:00|5218.23|5180.23|5214.19|5176.19|5218.31|5180.31|5203.91|5165.91|293
1606454400000|2020-11-27 05:20:00|5213.95|5175.95|5253.89|5215.89|5265.39|5227.39|5213.95|5175.95|293
1606454700000|2020-11-27 05:25:00|5253.9|5215.9|5248.21|5210.21|5255.74|5217.74|5243.43|5205.43|292
1606455000000|2020-11-27 05:30:00|5247.9|5209.9|5229.71|5191.71|5263.48|5225.48|5229.14|5191.14|291
1606455300000|2020-11-27 05:35:00|5230.09|5192.09|5241.66|5203.66|5254.23|5216.23|5229.86|5191.86|295
1606455600000|2020-11-27 05:40:00|5241.94|5203.94|5247.41|5209.41|5248.19|5210.19|5237.04|5199.04|283
1606455900000|2020-11-27 05:45:00|5247.02|5209.02|5268.92|5230.92|5269.78|5231.78|5247.01|5209.01|293
1606456200000|2020-11-27 05:50:00|5267.86|5229.86|5253.34|5215.34|5272.91|5234.91|5253.34|5215.34|292
1606456500000|2020-11-27 05:55:00|5253.23|5215.23|5241.37|5203.37|5253.34|5215.34|5234.17|5196.17|293
1606456800000|2020-11-27 06:00:00|5241.38|5203.38|5218.62|5180.62|5249.6|5211.6|5218.62|5180.62|295
1606457100000|2020-11-27 06:05:00|5218.33|5180.33|5209.81|5171.81|5218.6|5180.6|5206.51|5168.51|291
1606457400000|2020-11-27 06:10:00|5210.24|5172.24|5209.91|5171.91|5218.86|5180.86|5206.37|5168.37|291
1606457700000|2020-11-27 06:15:00|5210.07|5172.07|5200.64|5162.64|5218.99|5180.99|5200.64|5162.64|290
1606458000000|2020-11-27 06:20:00|5200.36|5162.36|5222.29|5184.29|5222.45|5184.45|5194.75|5156.75|295
1606458300000|2020-11-27 06:25:00|5222.36|5184.36|5212.11|5174.11|5222.47|5184.47|5210.93|5172.93|292
1606458600000|2020-11-27 06:30:00|5212.17|5174.17|5229.86|5191.86|5233.39|5195.39|5211.54|5173.54|293
1606458900000|2020-11-27 06:35:00|5230.01|5192.01|5245.27|5207.27|5246.22|5208.22|5224.41|5186.41|286
1606459200000|2020-11-27 06:40:00|5245.01|5207.01|5239.85|5201.85|5246.4|5208.4|5232.14|5194.14|287
1606459500000|2020-11-27 06:45:00|5239.6|5201.6|5236.09|5198.09|5250.78|5212.78|5236.09|5198.09|292
1606459800000|2020-11-27 06:50:00|5235.87|5197.87|5246.39|5208.39|5250|5212|5233.72|5195.72|282
1606460100000|2020-11-27 06:55:00|5246.35|5208.35|5238.57|5200.57|5251|5213|5229.05|5191.05|286
1606460400000|2020-11-27 07:00:00|5238.48|5200.48|5205.38|5167.38|5242.77|5204.77|5205.38|5167.38|293
1606460700000|2020-11-27 07:05:00|5205.4|5167.4|5209.77|5171.77|5210.51|5172.51|5199.78|5161.78|296
1606461000000|2020-11-27 07:10:00|5209.72|5171.72|5197.61|5159.61|5211.7|5173.7|5195.69|5157.69|294
1606461300000|2020-11-27 07:15:00|5197.54|5159.54|5192.73|5154.73|5203.34|5165.34|5192.73|5154.73|293
1606461600000|2020-11-27 07:20:00|5192.77|5154.77|5170.64|5132.64|5193.45|5155.45|5164.79|5126.79|293
1606461900000|2020-11-27 07:25:00|5170.82|5132.82|5167.44|5129.44|5176.31|5138.31|5160.99|5122.99|299
1606462200000|2020-11-27 07:30:00|5167.4|5129.4|5180.31|5142.31|5180.76|5142.76|5157.45|5119.45|292
1606462500000|2020-11-27 07:35:00|5180.54|5142.54|5179.65|5141.65|5182.67|5144.67|5173.47|5135.47|291
1606462800000|2020-11-27 07:40:00|5179.67|5141.67|5160.25|5122.25|5185.69|5147.69|5159.23|5121.23|293
1606463100000|2020-11-27 07:45:00|5160|5122|5167.9|5129.9|5175.26|5137.26|5152.49|5114.49|289
1606463400000|2020-11-27 07:50:00|5167.97|5129.97|5136.05|5098.05|5167.97|5129.97|5130.23|5092.23|296
1606463700000|2020-11-27 07:55:00|5135.89|5097.89|5132.33|5094.33|5150.34|5112.34|5118.87|5080.87|293
1606464000000|2020-11-27 08:00:00|5132.92|5094.92|5090.64|5052.64|5144.67|5106.67|5090.64|5052.64|298
1606464300000|2020-11-27 08:05:00|5089.99|5051.99|5071.38|5033.38|5089.99|5051.99|5061.99|5023.99|298
1606464600000|2020-11-27 08:10:00|5071.48|5033.48|5013.52|4975.52|5071.76|5033.76|5013.52|4975.52|297
1606464900000|2020-11-27 08:15:00|5013.25|4975.25|5031.87|4993.87|5037.09|4999.09|5001.56|4963.56|298
1606465200000|2020-11-27 08:20:00|5031.3|4993.3|5030.63|4992.63|5042.25|5004.25|5024.78|4986.78|291
1606465500000|2020-11-27 08:25:00|5030.55|4992.55|4951.37|4913.37|5030.55|4992.55|4950.51|4912.51|297
1606465800000|2020-11-27 08:30:00|4950.89|4912.89|4992.62|4954.62|5003.53|4965.53|4949.6|4911.6|297
1606466100000|2020-11-27 08:35:00|4992.29|4954.29|4993.01|4955.01|4998.1|4960.1|4967.99|4929.99|295
1606466400000|2020-11-27 08:40:00|4993.98|4955.98|4971.33|4933.33|4997.49|4959.49|4953.76|4915.76|295
1606466700000|2020-11-27 08:45:00|4971.87|4933.87|5024.21|4986.21|5024.71|4986.71|4971.79|4933.79|299
1606467000000|2020-11-27 08:50:00|5024.05|4986.05|5030.33|4992.33|5032.23|4994.23|5015.62|4977.62|297
1606467300000|2020-11-27 08:55:00|5030.22|4992.22|5012.16|4974.16|5030.22|4992.22|5010.11|4972.11|293
1606467600000|2020-11-27 09:00:00|5012.15|4974.15|5098.86|5060.86|5098.86|5060.86|5010.44|4972.44|296
1606467900000|2020-11-27 09:05:00|5098.83|5060.83|5112.01|5074.01|5124.04|5086.04|5097.64|5059.64|292
1606468200000|2020-11-27 09:10:00|5112.17|5074.17|5112.39|5074.39|5122.12|5084.12|5109.64|5071.64|294
1606468500000|2020-11-27 09:15:00|5112.3|5074.3|5066.27|5028.27|5112.56|5074.56|5064.24|5026.24|298
1606468800000|2020-11-27 09:20:00|5065.86|5027.86|5011.23|4973.23|5065.86|5027.86|5002.15|4964.15|296
1606469100000|2020-11-27 09:25:00|5011.55|4973.55|5006.28|4968.28|5033.98|4995.98|4988.58|4950.58|298
1606469400000|2020-11-27 09:30:00|5006.05|4968.05|4997.91|4959.91|5025.69|4987.69|4997.2|4959.2|296
1606469700000|2020-11-27 09:35:00|4997.74|4959.74|4995.23|4957.23|5022.96|4984.96|4987.81|4949.81|297
1606470000000|2020-11-27 09:40:00|4995.43|4957.43|4976.51|4938.51|5004.06|4966.06|4965.33|4927.33|296
1606470300000|2020-11-27 09:45:00|4976.92|4938.92|4969.91|4931.91|5000.23|4962.23|4966.49|4928.49|295
1606470600000|2020-11-27 09:50:00|4969.9|4931.9|4966.2|4928.2|4991.77|4953.77|4964.85|4926.85|299
1606470900000|2020-11-27 09:55:00|4966.17|4928.17|4980.54|4942.54|4994.3|4956.3|4966.17|4928.17|295
1606471200000|2020-11-27 10:00:00|4980.4|4942.4|5033.18|4995.18|5042.87|5004.87|4978.33|4940.33|298
1606471500000|2020-11-27 10:05:00|5032.69|4994.69|5010.32|4972.32|5041.34|5003.34|5005.87|4967.87|296
1606471800000|2020-11-27 10:10:00|5010.09|4972.09|5032.32|4994.32|5034.2|4996.2|5010.09|4972.09|296
1606472100000|2020-11-27 10:15:00|5032.72|4994.72|5057.95|5019.95|5058.3|5020.3|5026.42|4988.42|299
1606472400000|2020-11-27 10:20:00|5058.01|5020.01|5066.24|5028.24|5077.28|5039.28|5052.91|5014.91|296
1606472700000|2020-11-27 10:25:00|5065.68|5027.68|5046.05|5008.05|5065.68|5027.68|5041.09|5003.09|295
1606473000000|2020-11-27 10:30:00|5046.33|5008.33|5035.31|4997.31|5057.83|5019.83|5032.91|4994.91|295
1606473300000|2020-11-27 10:35:00|5035.45|4997.45|5020.05|4982.05|5049.22|5011.22|5020.05|4982.05|294
1606473600000|2020-11-27 10:40:00|5019.3|4981.3|5031.02|4993.02|5042.51|5004.51|5019.13|4981.13|294
1606473900000|2020-11-27 10:45:00|5031.04|4993.04|5003.96|4965.96|5031.04|4993.04|5001.67|4963.67|294
1606474200000|2020-11-27 10:50:00|5004.16|4966.16|5059.75|5021.75|5063.74|5025.74|5004.16|4966.16|293
1606474500000|2020-11-27 10:55:00|5060.01|5022.01|5080.83|5042.83|5084.86|5046.86|5059.58|5021.58|293
1606474800000|2020-11-27 11:00:00|5080.85|5042.85|5062.36|5024.36|5081.25|5043.25|5061.58|5023.58|294
1606475100000|2020-11-27 11:05:00|5062.18|5024.18|5035.34|4997.34|5062.75|5024.75|5035.34|4997.34|292
1606475400000|2020-11-27 11:10:00|5035.97|4997.97|5037.83|4999.83|5052.66|5014.66|5033.86|4995.86|293
1606475700000|2020-11-27 11:15:00|5037.97|4999.97|5031.91|4993.91|5038.16|5000.16|5022.8|4984.8|295
1606476000000|2020-11-27 11:20:00|5032.11|4994.11|5058.27|5020.27|5059.34|5021.34|5023.38|4985.38|291
1606476300000|2020-11-27 11:25:00|5058.12|5020.12|5045.93|5007.93|5059.09|5021.09|5045.51|5007.51|289
1606476600000|2020-11-27 11:30:00|5045.9|5007.9|5005.81|4967.81|5046.01|5008.01|4999.61|4961.61|297
1606476900000|2020-11-27 11:35:00|5006.1|4968.1|4999.13|4961.13|5008.6|4970.6|4994.65|4956.65|289
1606477200000|2020-11-27 11:40:00|4999.28|4961.28|4989.54|4951.54|5013.7|4975.7|4985.53|4947.53|293
1606477500000|2020-11-27 11:45:00|4989.42|4951.42|5005.09|4967.09|5014.52|4976.52|4988.44|4950.44|288
1606477800000|2020-11-27 11:50:00|5005.17|4967.17|5011.39|4973.39|5015.54|4977.54|4996.43|4958.43|294
1606478100000|2020-11-27 11:55:00|5011.23|4973.23|5001.24|4963.24|5023.51|4985.51|4998.91|4960.91|294
1606478400000|2020-11-27 12:00:00|5001.99|4963.99|5058.99|5020.99|5058.99|5020.99|5001.99|4963.99|298
1606478700000|2020-11-27 12:05:00|5059.51|5021.51|5058.68|5020.68|5063.38|5025.38|5049.02|5011.02|297
1606479000000|2020-11-27 12:10:00|5059.08|5021.08|5029.39|4991.39|5061.21|5023.21|5027.03|4989.03|292
1606479300000|2020-11-27 12:15:00|5029.67|4991.67|5026.23|4988.23|5047.27|5009.27|5020.76|4982.76|295
1606479600000|2020-11-27 12:20:00|5026.3|4988.3|5053.65|5015.65|5053.94|5015.94|5026.3|4988.3|296
1606479900000|2020-11-27 12:25:00|5053.81|5015.81|5053.25|5015.25|5054.8|5016.8|5047.79|5009.79|288
1606480200000|2020-11-27 12:30:00|5053.26|5015.26|5082.04|5044.04|5094.04|5056.04|5052.36|5014.36|295
1606480500000|2020-11-27 12:35:00|5082.25|5044.25|5074.76|5036.76|5082.25|5044.25|5068.71|5030.71|292
1606480800000|2020-11-27 12:40:00|5074.98|5036.98|5087.57|5049.57|5098.6|5060.6|5072.3|5034.3|293
1606481100000|2020-11-27 12:45:00|5087.69|5049.69|5110.79|5072.79|5111.71|5073.71|5082.3|5044.3|293
1606481400000|2020-11-27 12:50:00|5110.89|5072.89|5109.9|5071.9|5111.14|5073.14|5090.99|5052.99|297
1606481700000|2020-11-27 12:55:00|5109.74|5071.74|5112.2|5074.2|5112.53|5074.53|5093.92|5055.92|294
1606482000000|2020-11-27 13:00:00|5112.57|5074.57|5098.31|5060.31|5112.68|5074.68|5089.01|5051.01|293
1606482300000|2020-11-27 13:05:00|5098.52|5060.52|5117.03|5079.03|5117.03|5079.03|5093.19|5055.19|292
1606482600000|2020-11-27 13:10:00|5116.88|5078.88|5113.19|5075.19|5139.4|5101.4|5113.16|5075.16|296
1606482900000|2020-11-27 13:15:00|5113.49|5075.49|5114.73|5076.73|5127.72|5089.72|5104.85|5066.85|296
1606483200000|2020-11-27 13:20:00|5114.71|5076.71|5095.46|5057.46|5114.71|5076.71|5094.12|5056.12|296
1606483500000|2020-11-27 13:25:00|5095.34|5057.34|5094.86|5056.86|5098.19|5060.19|5092.62|5054.62|288
1606483800000|2020-11-27 13:30:00|5094.68|5056.68|5083.88|5045.88|5094.68|5056.68|5078.71|5040.71|294
1606484100000|2020-11-27 13:35:00|5083.85|5045.85|5083.49|5045.49|5095.59|5057.59|5079.48|5041.48|292
1606484400000|2020-11-27 13:40:00|5083.46|5045.46|5091.07|5053.07|5099.3|5061.3|5083.34|5045.34|291
1606484700000|2020-11-27 13:45:00|5091.08|5053.08|5104.16|5066.16|5111.04|5073.04|5084.78|5046.78|293
1606485000000|2020-11-27 13:50:00|5103.96|5065.96|5097.59|5059.59|5107.6|5069.6|5095.58|5057.58|290
1606485300000|2020-11-27 13:55:00|5096.97|5058.97|5071.45|5033.45|5096.97|5058.97|5068.07|5030.07|293
1606485600000|2020-11-27 14:00:00|5071.66|5033.66|5059.94|5021.94|5073.75|5035.75|5059.85|5021.85|294
1606485900000|2020-11-27 14:05:00|5059.63|5021.63|5011.83|4973.83|5059.63|5021.63|5005.48|4967.48|295
1606486200000|2020-11-27 14:10:00|5011.88|4973.88|5020.04|4982.04|5023.03|4985.03|5011.84|4973.84|297
1606486500000|2020-11-27 14:15:00|5020.2|4982.2|5038.45|5000.45|5038.45|5000.45|5009.18|4971.18|293
1606486800000|2020-11-27 14:20:00|5038.44|5000.44|5038.99|5000.99|5039.84|5001.84|5032.53|4994.53|287
1606487100000|2020-11-27 14:25:00|5039.1|5001.1|5031.08|4993.08|5041.08|5003.08|5021.11|4983.11|297
1606487400000|2020-11-27 14:30:00|5031.07|4993.07|5036.46|4998.46|5044.61|5006.61|5031.07|4993.07|295
1606487700000|2020-11-27 14:35:00|5036.49|4998.49|5010.74|4972.74|5037.56|4999.56|5010.74|4972.74|290
1606488000000|2020-11-27 14:40:00|5010.44|4972.44|5061|5023|5067.65|5029.65|4995.2|4957.2|296
1606488300000|2020-11-27 14:45:00|5060.87|5022.87|5072.92|5034.92|5083.19|5045.19|5055.48|5017.48|293
1606488600000|2020-11-27 14:50:00|5073.19|5035.19|5054.32|5016.32|5076|5038|5054.32|5016.32|294
1606488900000|2020-11-27 14:55:00|5053.04|5015.04|5015.68|4977.68|5053.21|5015.21|5015.4|4977.4|294
1606489200000|2020-11-27 15:00:00|5015.67|4977.67|4995.53|4957.53|5017.9|4979.9|4994.52|4956.52|296
1606489500000|2020-11-27 15:05:00|4995.31|4957.31|4997.35|4959.35|5011.08|4973.08|4991.74|4953.74|294
1606489800000|2020-11-27 15:10:00|4997.04|4959.04|5008.98|4970.98|5024.23|4986.23|4997.03|4959.03|294
1606490100000|2020-11-27 15:15:00|5009.2|4971.2|4991.09|4953.09|5009.97|4971.97|4989.13|4951.13|292
1606490400000|2020-11-27 15:20:00|4991.25|4953.25|4992.65|4954.65|5004.56|4966.56|4979.3|4941.3|297
1606490700000|2020-11-27 15:25:00|4992.23|4954.23|4989.08|4951.08|4999.45|4961.45|4989.08|4951.08|287
1606491000000|2020-11-27 15:30:00|4989.34|4951.34|4992.34|4954.34|5008.07|4970.07|4983.43|4945.43|296
1606491300000|2020-11-27 15:35:00|4992.5|4954.5|4961.18|4923.18|4992.5|4954.5|4954.73|4916.73|293
1606491600000|2020-11-27 15:40:00|4960.83|4922.83|4928.04|4890.04|4960.83|4922.83|4920.91|4882.91|294
1606491900000|2020-11-27 15:45:00|4928.02|4890.02|4940.82|4902.82|4949.25|4911.25|4921.92|4883.92|297
1606492200000|2020-11-27 15:50:00|4940.18|4902.18|4933.39|4895.39|4956.88|4918.88|4929.71|4891.71|296
1606492500000|2020-11-27 15:55:00|4933.63|4895.63|4916.93|4878.93|4943.81|4905.81|4916.93|4878.93|296
1606492800000|2020-11-27 16:00:00|4917.15|4879.15|4919.5|4881.5|4925.13|4887.13|4912.23|4874.23|294
1606493100000|2020-11-27 16:05:00|4919.53|4881.53|4985.95|4947.95|4992.66|4954.66|4919.53|4881.53|300
1606493400000|2020-11-27 16:10:00|4986.21|4948.21|4975.62|4937.62|4986.21|4948.21|4970.44|4932.44|295
1606493700000|2020-11-27 16:15:00|4975.72|4937.72|5006.39|4968.39|5008.04|4970.04|4966.44|4928.44|295
1606494000000|2020-11-27 16:20:00|5006.1|4968.1|5002.07|4964.07|5006.23|4968.23|4990.9|4952.9|296
1606494300000|2020-11-27 16:25:00|5001.69|4963.69|5008.63|4970.63|5010.03|4972.03|4992.11|4954.11|293
1606494600000|2020-11-27 16:30:00|5008.53|4970.53|5009.97|4971.97|5019.45|4981.45|4993.02|4955.02|295
1606494900000|2020-11-27 16:35:00|5009.91|4971.91|4995.36|4957.36|5011.81|4973.81|4993.83|4955.83|294
1606495200000|2020-11-27 16:40:00|4995.71|4957.71|5002.34|4964.34|5007.04|4969.04|4993.4|4955.4|297
1606495500000|2020-11-27 16:45:00|5002.29|4964.29|5018.28|4980.28|5019.33|4981.33|4996.1|4958.1|295
1606495800000|2020-11-27 16:50:00|5018.37|4980.37|5031.43|4993.43|5033.44|4995.44|5018.32|4980.32|298
1606496100000|2020-11-27 16:55:00|5031.62|4993.62|5055.23|5017.23|5056.81|5018.81|5026.29|4988.29|292
1606496400000|2020-11-27 17:00:00|5055.16|5017.16|5038.37|5000.37|5055.16|5017.16|5030.81|4992.81|292
1606496700000|2020-11-27 17:05:00|5038.02|5000.02|5031.33|4993.33|5040.84|5002.84|5027.22|4989.22|296
1606497000000|2020-11-27 17:10:00|5030.97|4992.97|5030.07|4992.07|5047.95|5009.95|5027.41|4989.41|292
1606497300000|2020-11-27 17:15:00|5030.06|4992.06|5034.68|4996.68|5040.97|5002.97|5025.08|4987.08|292
1606497600000|2020-11-27 17:20:00|5034.67|4996.67|5050.84|5012.84|5050.84|5012.84|5029.75|4991.75|290
1606497900000|2020-11-27 17:25:00|5050.69|5012.69|5043.52|5005.52|5056.62|5018.62|5041.62|5003.62|293
1606498200000|2020-11-27 17:30:00|5043.2|5005.2|5031.06|4993.06|5043.24|5005.24|5031|4993|289
1606498500000|2020-11-27 17:35:00|5031.14|4993.14|5022.02|4984.02|5031.73|4993.73|5016.77|4978.77|287
1606498800000|2020-11-27 17:40:00|5021.92|4983.92|5012.58|4974.58|5024.77|4986.77|5012.53|4974.53|290
1606499100000|2020-11-27 17:45:00|5012.21|4974.21|5016.19|4978.19|5028.83|4990.83|5010.18|4972.18|296
1606499400000|2020-11-27 17:50:00|5016.18|4978.18|5022.63|4984.63|5022.92|4984.92|5015.98|4977.98|292
1606499700000|2020-11-27 17:55:00|5022.89|4984.89|5035.1|4997.1|5036|4998|5019.51|4981.51|290
1606500000000|2020-11-27 18:00:00|5035.07|4997.07|5039.7|5001.7|5041.63|5003.63|5020.58|4982.58|293
1606500300000|2020-11-27 18:05:00|5039.75|5001.75|5053.26|5015.26|5056.77|5018.77|5039.69|5001.69|291
1606500600000|2020-11-27 18:10:00|5053.1|5015.1|5073.4|5035.4|5073.4|5035.4|5053.1|5015.1|288
1606500900000|2020-11-27 18:15:00|5073.86|5035.86|5076.1|5038.1|5077.28|5039.28|5064.19|5026.19|292
1606501200000|2020-11-27 18:20:00|5076.16|5038.16|5069.34|5031.34|5076.36|5038.36|5065.71|5027.71|295
1606501500000|2020-11-27 18:25:00|5069.12|5031.12|5062.41|5024.41|5070.74|5032.74|5057.98|5019.98|292
1606501800000|2020-11-27 18:30:00|5062.15|5024.15|5054.85|5016.85|5063.12|5025.12|5052.1|5014.1|289
1606502100000|2020-11-27 18:35:00|5054.86|5016.86|5058.35|5020.35|5060.21|5022.21|5053.16|5015.16|282
1606502400000|2020-11-27 18:40:00|5058.48|5020.48|5074.69|5036.69|5076.96|5038.96|5057.01|5019.01|289
1606502700000|2020-11-27 18:45:00|5074.03|5036.03|5051.57|5013.57|5074.03|5036.03|5051.57|5013.57|294
1606503000000|2020-11-27 18:50:00|5051.36|5013.36|5047.72|5009.72|5051.5|5013.5|5047.59|5009.59|282
1606503300000|2020-11-27 18:55:00|5047.76|5009.76|5045.13|5007.13|5050.22|5012.22|5042.14|5004.14|291
1606503600000|2020-11-27 19:00:00|5045.17|5007.17|5051.55|5013.55|5051.55|5013.55|5043.94|5005.94|285
1606503900000|2020-11-27 19:05:00|5051.93|5013.93|5053.01|5015.01|5060.97|5022.97|5051.93|5013.93|289
1606504200000|2020-11-27 19:10:00|5052.76|5014.76|5067.63|5029.63|5069.35|5031.35|5047.48|5009.48|290
1606504500000|2020-11-27 19:15:00|5067.66|5029.66|5065.88|5027.88|5071.96|5033.96|5063.03|5025.03|285
1606504800000|2020-11-27 19:20:00|5065.86|5027.86|5045.17|5007.17|5066.03|5028.03|5045.17|5007.17|290
1606505100000|2020-11-27 19:25:00|5045.13|5007.13|5039.92|5001.92|5049.3|5011.3|5037.84|4999.84|287
1606505400000|2020-11-27 19:30:00|5039.83|5001.83|5035.13|4997.13|5039.99|5001.99|5031.58|4993.58|286
1606505700000|2020-11-27 19:35:00|5035.22|4997.22|5029.28|4991.28|5035.54|4997.54|5025.29|4987.29|286
1606506000000|2020-11-27 19:40:00|5029.04|4991.04|5044.19|5006.19|5044.19|5006.19|5028.59|4990.59|288
1606506300000|2020-11-27 19:45:00|5044.26|5006.26|5044.59|5006.59|5049.07|5011.07|5042.07|5004.07|281
1606506600000|2020-11-27 19:50:00|5044.51|5006.51|5052.31|5014.31|5052.31|5014.31|5044.51|5006.51|283
1606506900000|2020-11-27 19:55:00|5052.46|5014.46|5056.17|5018.17|5058.57|5020.57|5051.95|5013.95|291
1606507200000|2020-11-27 20:00:00|5056.12|5018.12|5043.12|5005.12|5056.18|5018.18|5035.42|4997.42|293
1606507500000|2020-11-27 20:05:00|5043.16|5005.16|5096.51|5058.51|5102.38|5064.38|5040.45|5002.45|293
1606507800000|2020-11-27 20:10:00|5096.59|5058.59|5110.8|5072.8|5113.01|5075.01|5095.97|5057.97|298
1606508100000|2020-11-27 20:15:00|5111.24|5073.24|5119.87|5081.87|5121.3|5083.3|5105.43|5067.43|289
1606508400000|2020-11-27 20:20:00|5120.05|5082.05|5123.99|5085.99|5127.52|5089.52|5113.44|5075.44|295
1606508700000|2020-11-27 20:25:00|5124.15|5086.15|5117.95|5079.95|5124.22|5086.22|5108.23|5070.23|296
1606509000000|2020-11-27 20:30:00|5118.44|5080.44|5121.54|5083.54|5126.52|5088.52|5109.66|5071.66|291
1606509300000|2020-11-27 20:35:00|5122.56|5084.56|5137.41|5099.41|5137.41|5099.41|5120.08|5082.08|290
1606509600000|2020-11-27 20:40:00|5137.38|5099.38|5139.09|5101.09|5141.58|5103.58|5134.54|5096.54|294
1606509900000|2020-11-27 20:45:00|5138.35|5100.35|5153.93|5115.93|5154.65|5116.65|5136.31|5098.31|296
1606510200000|2020-11-27 20:50:00|5153.67|5115.67|5143.59|5105.59|5153.67|5115.67|5141.71|5103.71|290
1606510500000|2020-11-27 20:55:00|5143.62|5105.62|5154.38|5116.38|5154.44|5116.44|5139.62|5101.62|292
1606510800000|2020-11-27 21:00:00|5154.36|5116.36|5128.97|5090.97|5154.36|5116.36|5126.36|5088.36|291
1606511100000|2020-11-27 21:05:00|5128.84|5090.84|5133.42|5095.42|5133.42|5095.42|5125.14|5087.14|289
1606511400000|2020-11-27 21:10:00|5133.8|5095.8|5140.62|5102.62|5141.95|5103.95|5131.49|5093.49|295
1606511700000|2020-11-27 21:15:00|5140.48|5102.48|5133.2|5095.2|5140.48|5102.48|5129.16|5091.16|291
1606512000000|2020-11-27 21:20:00|5132.97|5094.97|5137.79|5099.79|5144.69|5106.69|5132.4|5094.4|289
1606512300000|2020-11-27 21:25:00|5137.84|5099.84|5120.96|5082.96|5140.32|5102.32|5120.96|5082.96|280
1606512600000|2020-11-27 21:30:00|5119.52|5081.52|5105.73|5067.73|5120.44|5082.44|5093.57|5055.57|295
1606512900000|2020-11-27 21:35:00|5105.99|5067.99|5094.56|5056.56|5112.13|5074.13|5083.66|5045.66|293
1606513200000|2020-11-27 21:40:00|5094.53|5056.53|5104.5|5066.5|5108.72|5070.72|5094.48|5056.48|294
1606513500000|2020-11-27 21:45:00|5104.49|5066.49|5118.72|5080.72|5118.84|5080.84|5103.49|5065.49|287
1606513800000|2020-11-27 21:50:00|5118.83|5080.83|5134.74|5096.74|5138.38|5100.38|5112.12|5074.12|296
1606514100000|2020-11-27 21:55:00|5134.66|5096.66|5138.12|5100.12|5140.89|5102.89|5128.29|5090.29|235
1606550400000|2020-11-28 08:00:00|5142.77|5104.77|5145.58|5107.58|5150.19|5112.19|5142.7|5104.7|234
1606550700000|2020-11-28 08:05:00|5145.53|5107.53|5131.92|5093.92|5145.85|5107.85|5131.92|5093.92|273
1606551000000|2020-11-28 08:10:00|5131.66|5093.66|5124.83|5086.83|5131.66|5093.66|5124.43|5086.43|286
1606551300000|2020-11-28 08:15:00|5124.82|5086.82|5116.79|5078.79|5124.82|5086.82|5113.29|5075.29|281
1606551600000|2020-11-28 08:20:00|5116.82|5078.82|5109.86|5071.86|5117.06|5079.06|5106.57|5068.57|283
1606551900000|2020-11-28 08:25:00|5110.13|5072.13|5092.19|5054.19|5110.91|5072.91|5090.19|5052.19|287
1606552200000|2020-11-28 08:30:00|5091.93|5053.93|5101.82|5063.82|5102.23|5064.23|5087.37|5049.37|284
1606552500000|2020-11-28 08:35:00|5101.88|5063.88|5098.23|5060.23|5102.26|5064.26|5089.85|5051.85|276
1606552800000|2020-11-28 08:40:00|5098.56|5060.56|5102.35|5064.35|5103.55|5065.55|5096.89|5058.89|282
1606553100000|2020-11-28 08:45:00|5102.26|5064.26|5089.43|5051.43|5103.27|5065.27|5084.37|5046.37|286
1606553400000|2020-11-28 08:50:00|5088.84|5050.84|5089.1|5051.1|5091.24|5053.24|5080.43|5042.43|288
1606553700000|2020-11-28 08:55:00|5089.09|5051.09|5071.26|5033.26|5091.34|5053.34|5066.92|5028.92|296
1606554000000|2020-11-28 09:00:00|5071.38|5033.38|5077.75|5039.75|5077.81|5039.81|5064.36|5026.36|291
1606554300000|2020-11-28 09:05:00|5077.97|5039.97|5082.15|5044.15|5085.88|5047.88|5076.11|5038.11|288
1606554600000|2020-11-28 09:10:00|5082.14|5044.14|5087.17|5049.17|5092.22|5054.22|5081.93|5043.93|282
1606554900000|2020-11-28 09:15:00|5087.15|5049.15|5097.13|5059.13|5097.42|5059.42|5086.65|5048.65|272
1606555200000|2020-11-28 09:20:00|5097.16|5059.16|5099.71|5061.71|5106.75|5068.75|5094.77|5056.77|283
1606555500000|2020-11-28 09:25:00|5099.76|5061.76|5112.02|5074.02|5112.21|5074.21|5098.79|5060.79|279
1606555800000|2020-11-28 09:30:00|5112.06|5074.06|5104.19|5066.19|5113.48|5075.48|5104.19|5066.19|277
1606556100000|2020-11-28 09:35:00|5103.96|5065.96|5104.78|5066.78|5111.14|5073.14|5103.63|5065.63|279
1606556400000|2020-11-28 09:40:00|5104.75|5066.75|5112.71|5074.71|5115.8|5077.8|5102.55|5064.55|285
1606556700000|2020-11-28 09:45:00|5112.7|5074.7|5110.94|5072.94|5117.08|5079.08|5109.39|5071.39|274
1606557000000|2020-11-28 09:50:00|5110.89|5072.89|5112.2|5074.2|5112.51|5074.51|5107.1|5069.1|271
1606557300000|2020-11-28 09:55:00|5112.14|5074.14|5100.4|5062.4|5112.49|5074.49|5098.06|5060.06|275
1606557600000|2020-11-28 10:00:00|5100.49|5062.49|5102.73|5064.73|5104.98|5066.98|5096|5058|283
1606557900000|2020-11-28 10:05:00|5102.74|5064.74|5115.59|5077.59|5116.5|5078.5|5102.74|5064.74|283
1606558200000|2020-11-28 10:10:00|5115.78|5077.78|5132.14|5094.14|5132.2|5094.2|5114.07|5076.07|285
1606558500000|2020-11-28 10:15:00|5132.36|5094.36|5164.76|5126.76|5165.19|5127.19|5132.24|5094.24|294
1606558800000|2020-11-28 10:20:00|5164.8|5126.8|5161.51|5123.51|5169.75|5131.75|5156.33|5118.33|294
1606559100000|2020-11-28 10:25:00|5161.39|5123.39|5179.31|5141.31|5179.92|5141.92|5159.04|5121.04|289
1606559400000|2020-11-28 10:30:00|5179.24|5141.24|5171.57|5133.57|5181.05|5143.05|5169.62|5131.62|285
1606559700000|2020-11-28 10:35:00|5171.6|5133.6|5185.43|5147.43|5190.97|5152.97|5171.49|5133.49|294
1606560000000|2020-11-28 10:40:00|5185.47|5147.47|5193.95|5155.95|5196.18|5158.18|5185.47|5147.47|289
1606560300000|2020-11-28 10:45:00|5193.94|5155.94|5190.83|5152.83|5196.66|5158.66|5188.25|5150.25|285
1606560600000|2020-11-28 10:50:00|5190.75|5152.75|5179.86|5141.86|5190.75|5152.75|5178.25|5140.25|292
1606560900000|2020-11-28 10:55:00|5180.18|5142.18|5179.49|5141.49|5183.2|5145.2|5178.06|5140.06|273
1606561200000|2020-11-28 11:00:00|5179.5|5141.5|5176.01|5138.01|5180.82|5142.82|5175.98|5137.98|283
1606561500000|2020-11-28 11:05:00|5176.03|5138.03|5170.43|5132.43|5176.07|5138.07|5161.48|5123.48|283
1606561800000|2020-11-28 11:10:00|5170.68|5132.68|5157|5119|5171.52|5133.52|5157|5119|287
1606562100000|2020-11-28 11:15:00|5156.86|5118.86|5161.95|5123.95|5165.41|5127.41|5154.89|5116.89|281
1606562400000|2020-11-28 11:20:00|5161.89|5123.89|5169.48|5131.48|5169.56|5131.56|5161.43|5123.43|288
1606562700000|2020-11-28 11:25:00|5169.17|5131.17|5163.75|5125.75|5169.2|5131.2|5160.17|5122.17|273
1606563000000|2020-11-28 11:30:00|5163.71|5125.71|5191.92|5153.92|5193.14|5155.14|5163.53|5125.53|287
1606563300000|2020-11-28 11:35:00|5192.12|5154.12|5187.39|5149.39|5193.38|5155.38|5186.46|5148.46|283
1606563600000|2020-11-28 11:40:00|5187.18|5149.18|5197.3|5159.3|5197.38|5159.38|5186.93|5148.93|284
1606563900000|2020-11-28 11:45:00|5197.39|5159.39|5193.56|5155.56|5201.14|5163.14|5189.15|5151.15|287
1606564200000|2020-11-28 11:50:00|5193.64|5155.64|5198.4|5160.4|5205.09|5167.09|5193.5|5155.5|281
1606564500000|2020-11-28 11:55:00|5198.42|5160.42|5197.51|5159.51|5199.46|5161.46|5191.74|5153.74|287
1606564800000|2020-11-28 12:00:00|5197.48|5159.48|5205.09|5167.09|5205.49|5167.49|5190.82|5152.82|283
1606565100000|2020-11-28 12:05:00|5205.14|5167.14|5209.15|5171.15|5215.24|5177.24|5205.14|5167.14|293
1606565400000|2020-11-28 12:10:00|5209.3|5171.3|5216.72|5178.72|5220.29|5182.29|5208.94|5170.94|295
1606565700000|2020-11-28 12:15:00|5216.23|5178.23|5197.58|5159.58|5217.22|5179.22|5197.42|5159.42|288
1606566000000|2020-11-28 12:20:00|5197.81|5159.81|5189.64|5151.64|5197.86|5159.86|5182.29|5144.29|287
1606566300000|2020-11-28 12:25:00|5189.53|5151.53|5193.99|5155.99|5197.84|5159.84|5189.51|5151.51|293
1606566600000|2020-11-28 12:30:00|5193.98|5155.98|5186.91|5148.91|5195.3|5157.3|5186.91|5148.91|289
1606566900000|2020-11-28 12:35:00|5186.72|5148.72|5174.63|5136.63|5187.12|5149.12|5171.24|5133.24|291
1606567200000|2020-11-28 12:40:00|5174.34|5136.34|5176.79|5138.79|5176.79|5138.79|5168.93|5130.93|282
1606567500000|2020-11-28 12:45:00|5176.84|5138.84|5181.03|5143.03|5188.78|5150.78|5175.47|5137.47|295
1606567800000|2020-11-28 12:50:00|5181.15|5143.15|5184.66|5146.66|5186.92|5148.92|5180.99|5142.99|278
1606568100000|2020-11-28 12:55:00|5184.67|5146.67|5181.1|5143.1|5185.94|5147.94|5179.22|5141.22|273
1606568400000|2020-11-28 13:00:00|5181.36|5143.36|5181.44|5143.44|5193.2|5155.2|5181.13|5143.13|283
1606568700000|2020-11-28 13:05:00|5181.53|5143.53|5174.32|5136.32|5183.66|5145.66|5174.18|5136.18|282
1606569000000|2020-11-28 13:10:00|5174.28|5136.28|5191.43|5153.43|5191.43|5153.43|5171.32|5133.32|287
1606569300000|2020-11-28 13:15:00|5191.47|5153.47|5205.36|5167.36|5205.78|5167.78|5191.46|5153.46|294
1606569600000|2020-11-28 13:20:00|5205.24|5167.24|5207.09|5169.09|5211.12|5173.12|5203.94|5165.94|292
1606569900000|2020-11-28 13:25:00|5207.3|5169.3|5223.37|5185.37|5223.37|5185.37|5206.87|5168.87|293
1606570200000|2020-11-28 13:30:00|5223.78|5185.78|5247.89|5209.89|5250.24|5212.24|5223.78|5185.78|289
1606570500000|2020-11-28 13:35:00|5247.91|5209.91|5259.93|5221.93|5260.69|5222.69|5244.05|5206.05|293
1606570800000|2020-11-28 13:40:00|5260.02|5222.02|5262.97|5224.97|5265.11|5227.11|5256.16|5218.16|287
1606571100000|2020-11-28 13:45:00|5263.04|5225.04|5284.94|5246.94|5286.73|5248.73|5249.62|5211.62|295
1606571400000|2020-11-28 13:50:00|5284.97|5246.97|5289.78|5251.78|5292.34|5254.34|5283.97|5245.97|295
1606571700000|2020-11-28 13:55:00|5289.03|5251.03|5314.86|5276.86|5315.15|5277.15|5280.31|5242.31|295
1606572000000|2020-11-28 14:00:00|5314.94|5276.94|5324.89|5286.89|5328.31|5290.31|5293.7|5255.7|298
1606572300000|2020-11-28 14:05:00|5325.56|5287.56|5366.2|5328.2|5375.9|5337.9|5325.56|5287.56|297
1606572600000|2020-11-28 14:10:00|5367.08|5329.08|5354.15|5316.15|5371.1|5333.1|5343.69|5305.69|298
1606572900000|2020-11-28 14:15:00|5354.06|5316.06|5341.97|5303.97|5359.76|5321.76|5327.3|5289.3|297
1606573200000|2020-11-28 14:20:00|5341.81|5303.81|5332.48|5294.48|5353.74|5315.74|5326.97|5288.97|297
1606573500000|2020-11-28 14:25:00|5332.71|5294.71|5344.89|5306.89|5347.19|5309.19|5332.71|5294.71|296
1606573800000|2020-11-28 14:30:00|5345.12|5307.12|5331.69|5293.69|5346.16|5308.16|5314.83|5276.83|295
1606574100000|2020-11-28 14:35:00|5331.92|5293.92|5341.11|5303.11|5349|5311|5324.21|5286.21|292
1606574400000|2020-11-28 14:40:00|5341.29|5303.29|5355.04|5317.04|5366.81|5328.81|5341.29|5303.29|294
1606574700000|2020-11-28 14:45:00|5355.02|5317.02|5362.62|5324.62|5371.51|5333.51|5354.47|5316.47|297
1606575000000|2020-11-28 14:50:00|5362.65|5324.65|5341.57|5303.57|5362.65|5324.65|5338.82|5300.82|293
1606575300000|2020-11-28 14:55:00|5341.5|5303.5|5355.68|5317.68|5357.59|5319.59|5340.31|5302.31|297
1606575600000|2020-11-28 15:00:00|5355.71|5317.71|5374.39|5336.39|5382.91|5344.91|5353.84|5315.84|292
1606575900000|2020-11-28 15:05:00|5374.32|5336.32|5411.99|5373.99|5416.09|5378.09|5371.47|5333.47|297
1606576200000|2020-11-28 15:10:00|5411.09|5373.09|5410.62|5372.62|5434.83|5396.83|5401.3|5363.3|298
1606576500000|2020-11-28 15:15:00|5410.23|5372.23|5389.99|5351.99|5430.52|5392.52|5388.06|5350.06|296
1606576800000|2020-11-28 15:20:00|5390.03|5352.03|5394.24|5356.24|5394.63|5356.63|5385.23|5347.23|298
1606577100000|2020-11-28 15:25:00|5393.82|5355.82|5390.73|5352.73|5398.66|5360.66|5382.09|5344.09|289
1606577400000|2020-11-28 15:30:00|5390.86|5352.86|5370.86|5332.86|5391.16|5353.16|5363.56|5325.56|297
1606577700000|2020-11-28 15:35:00|5370.92|5332.92|5394.58|5356.58|5395.01|5357.01|5370.92|5332.92|295
1606578000000|2020-11-28 15:40:00|5395.52|5357.52|5412.54|5374.54|5415.85|5377.85|5395.34|5357.34|294
1606578300000|2020-11-28 15:45:00|5412.6|5374.6|5426.38|5388.38|5428.45|5390.45|5396.68|5358.68|295
1606578600000|2020-11-28 15:50:00|5426.11|5388.11|5427.72|5389.72|5435.2|5397.2|5414.1|5376.1|297
1606578900000|2020-11-28 15:55:00|5427.99|5389.99|5471.23|5433.23|5472.61|5434.61|5427.58|5389.58|298
1606579200000|2020-11-28 16:00:00|5471.72|5433.72|5513.87|5475.87|5520.11|5482.11|5471.56|5433.56|298
1606579500000|2020-11-28 16:05:00|5513.8|5475.8|5538.83|5500.83|5551.42|5513.42|5513.63|5475.63|297
1606579800000|2020-11-28 16:10:00|5538.52|5500.52|5524.92|5486.92|5538.52|5500.52|5510.29|5472.29|298
1606580100000|2020-11-28 16:15:00|5524.94|5486.94|5519.32|5481.32|5544.77|5506.77|5519.32|5481.32|293
1606580400000|2020-11-28 16:20:00|5519.24|5481.24|5509.5|5471.5|5519.31|5481.31|5484.08|5446.08|299
1606580700000|2020-11-28 16:25:00|5509.57|5471.57|5513.31|5475.31|5522.27|5484.27|5493.93|5455.93|299
1606581000000|2020-11-28 16:30:00|5513.57|5475.57|5538.62|5500.62|5539.21|5501.21|5513.18|5475.18|299
1606581300000|2020-11-28 16:35:00|5538.59|5500.59|5516.51|5478.51|5542.44|5504.44|5514.01|5476.01|299
1606581600000|2020-11-28 16:40:00|5516.58|5478.58|5532.31|5494.31|5543.2|5505.2|5516.01|5478.01|299
1606581900000|2020-11-28 16:45:00|5532.1|5494.1|5533.14|5495.14|5545.7|5507.7|5530.2|5492.2|296
1606582200000|2020-11-28 16:50:00|5533.12|5495.12|5505.99|5467.99|5533.52|5495.52|5498.69|5460.69|295
1606582500000|2020-11-28 16:55:00|5506.19|5468.19|5468.58|5430.58|5515.01|5477.01|5463.47|5425.47|295
1606582800000|2020-11-28 17:00:00|5468.4|5430.4|5449.14|5411.14|5495.88|5457.88|5448.86|5410.86|294
1606583100000|2020-11-28 17:05:00|5450.23|5412.23|5420.43|5382.43|5453.86|5415.86|5411.87|5373.87|297
1606583400000|2020-11-28 17:10:00|5420.46|5382.46|5432.5|5394.5|5437.15|5399.15|5420.26|5382.26|295
1606583700000|2020-11-28 17:15:00|5432.51|5394.51|5462.73|5424.73|5463.02|5425.02|5432.28|5394.28|296
1606584000000|2020-11-28 17:20:00|5462.9|5424.9|5469.71|5431.71|5473.33|5435.33|5452.44|5414.44|288
1606584300000|2020-11-28 17:25:00|5469.18|5431.18|5474.92|5436.92|5487.4|5449.4|5468.64|5430.64|292
1606584600000|2020-11-28 17:30:00|5474.96|5436.96|5484.28|5446.28|5504.66|5466.66|5472.82|5434.82|298
1606584900000|2020-11-28 17:35:00|5484.8|5446.8|5484.1|5446.1|5488.44|5450.44|5465.23|5427.23|297
1606585200000|2020-11-28 17:40:00|5483.75|5445.75|5467.08|5429.08|5483.95|5445.95|5456.42|5418.42|293
1606585500000|2020-11-28 17:45:00|5467.12|5429.12|5460.56|5422.56|5468.85|5430.85|5449.78|5411.78|291
1606585800000|2020-11-28 17:50:00|5460.77|5422.77|5484.14|5446.14|5484.33|5446.33|5460.77|5422.77|293
1606586100000|2020-11-28 17:55:00|5484.32|5446.32|5489.71|5451.71|5491.44|5453.44|5474.25|5436.25|291
1606586400000|2020-11-28 18:00:00|5489.9|5451.9|5515.1|5477.1|5517.97|5479.97|5489.9|5451.9|298
1606586700000|2020-11-28 18:05:00|5514.81|5476.81|5504.91|5466.91|5515.79|5477.79|5496.84|5458.84|295
1606587000000|2020-11-28 18:10:00|5504.78|5466.78|5520.37|5482.37|5523.52|5485.52|5503.92|5465.92|293
1606587300000|2020-11-28 18:15:00|5520.56|5482.56|5504.27|5466.27|5521.49|5483.49|5501.07|5463.07|295
1606587600000|2020-11-28 18:20:00|5504.52|5466.52|5506.61|5468.61|5510.02|5472.02|5502.3|5464.3|294
1606587900000|2020-11-28 18:25:00|5506.63|5468.63|5506.67|5468.67|5534.63|5496.63|5505.57|5467.57|292
1606588200000|2020-11-28 18:30:00|5506.78|5468.78|5527.13|5489.13|5538.44|5500.44|5501.47|5463.47|293
1606588500000|2020-11-28 18:35:00|5526.49|5488.49|5515.02|5477.02|5537.37|5499.37|5514.81|5476.81|295
1606588800000|2020-11-28 18:40:00|5514.92|5476.92|5498.02|5460.02|5516.36|5478.36|5482.49|5444.49|291
1606589100000|2020-11-28 18:45:00|5497.84|5459.84|5490.48|5452.48|5514.82|5476.82|5486.32|5448.32|293
1606589400000|2020-11-28 18:50:00|5490.4|5452.4|5501.56|5463.56|5508.37|5470.37|5489.37|5451.37|296
1606589700000|2020-11-28 18:55:00|5501.5|5463.5|5506.99|5468.99|5508.35|5470.35|5499.51|5461.51|291
1606590000000|2020-11-28 19:00:00|5507.33|5469.33|5509.55|5471.55|5516.09|5478.09|5507.33|5469.33|291
1606590300000|2020-11-28 19:05:00|5509.42|5471.42|5499.13|5461.13|5510.79|5472.79|5489.89|5451.89|292
1606590600000|2020-11-28 19:10:00|5498.97|5460.97|5500.31|5462.31|5504.58|5466.58|5495.45|5457.45|294
1606590900000|2020-11-28 19:15:00|5500.82|5462.82|5476.23|5438.23|5500.82|5462.82|5475.67|5437.67|292
1606591200000|2020-11-28 19:20:00|5476.26|5438.26|5461.67|5423.67|5477.55|5439.55|5461.59|5423.59|293
1606591500000|2020-11-28 19:25:00|5461.48|5423.48|5473.37|5435.37|5484.8|5446.8|5461.21|5423.21|291
1606591800000|2020-11-28 19:30:00|5473.25|5435.25|5488.02|5450.02|5493.66|5455.66|5473|5435|288
1606592100000|2020-11-28 19:35:00|5487.93|5449.93|5499.05|5461.05|5502.4|5464.4|5479.33|5441.33|289
1606592400000|2020-11-28 19:40:00|5499.81|5461.81|5520.48|5482.48|5524.51|5486.51|5499.81|5461.81|295
1606592700000|2020-11-28 19:45:00|5520.68|5482.68|5524.84|5486.84|5527.74|5489.74|5515.83|5477.83|293
1606593000000|2020-11-28 19:50:00|5524.93|5486.93|5520.99|5482.99|5526.22|5488.22|5515.45|5477.45|293
1606593300000|2020-11-28 19:55:00|5521.15|5483.15|5543.9|5505.9|5543.93|5505.93|5519.77|5481.77|300
1606593600000|2020-11-28 20:00:00|5544.06|5506.06|5536.92|5498.92|5548.3|5510.3|5529.16|5491.16|298
1606593900000|2020-11-28 20:05:00|5536.84|5498.84|5537.14|5499.14|5551.42|5513.42|5535.45|5497.45|293
1606594200000|2020-11-28 20:10:00|5538.14|5500.14|5548.52|5510.52|5550.55|5512.55|5538.14|5500.14|295
1606594500000|2020-11-28 20:15:00|5548.18|5510.18|5535.37|5497.37|5550.34|5512.34|5532.97|5494.97|297
1606594800000|2020-11-28 20:20:00|5535.56|5497.56|5510.29|5472.29|5537.07|5499.07|5510.29|5472.29|290
1606595100000|2020-11-28 20:25:00|5509.98|5471.98|5513.73|5475.73|5517.41|5479.41|5507.07|5469.07|289
1606595400000|2020-11-28 20:30:00|5513.95|5475.95|5513.92|5475.92|5521.55|5483.55|5509.55|5471.55|295
1606595700000|2020-11-28 20:35:00|5513.89|5475.89|5519.27|5481.27|5519.92|5481.92|5507.59|5469.59|292
1606596000000|2020-11-28 20:40:00|5519.15|5481.15|5516.41|5478.41|5523.8|5485.8|5515.68|5477.68|288
1606596300000|2020-11-28 20:45:00|5516.47|5478.47|5472.6|5434.6|5519.8|5481.8|5472.6|5434.6|294
1606596600000|2020-11-28 20:50:00|5472.5|5434.5|5461.41|5423.41|5476.12|5438.12|5446.79|5408.79|299
1606596900000|2020-11-28 20:55:00|5461.62|5423.62|5443.44|5405.44|5465.28|5427.28|5438.96|5400.96|296
1606597200000|2020-11-28 21:00:00|5443.16|5405.16|5455.43|5417.43|5457.74|5419.74|5441.84|5403.84|295
1606597500000|2020-11-28 21:05:00|5455.41|5417.41|5450.92|5412.92|5469.49|5431.49|5450.71|5412.71|293
1606597800000|2020-11-28 21:10:00|5450.95|5412.95|5475.91|5437.91|5478.87|5440.87|5450.9|5412.9|287
1606598100000|2020-11-28 21:15:00|5475.81|5437.81|5468.79|5430.79|5481.76|5443.76|5466.42|5428.42|291
1606598400000|2020-11-28 21:20:00|5469.2|5431.2|5464.29|5426.29|5477.98|5439.98|5458.26|5420.26|290
1606598700000|2020-11-28 21:25:00|5463.94|5425.94|5452.7|5414.7|5470.06|5432.06|5451.94|5413.94|296
1606599000000|2020-11-28 21:30:00|5453.13|5415.13|5448.67|5410.67|5454|5416|5441.42|5403.42|290
1606599300000|2020-11-28 21:35:00|5449.03|5411.03|5463.57|5425.57|5469.39|5431.39|5449.03|5411.03|293
1606599600000|2020-11-28 21:40:00|5464.16|5426.16|5471.41|5433.41|5473.29|5435.29|5450.59|5412.59|290
1606599900000|2020-11-28 21:45:00|5471.46|5433.46|5474.4|5436.4|5477.92|5439.92|5466.58|5428.58|286
1606600200000|2020-11-28 21:50:00|5474.33|5436.33|5483.64|5445.64|5487.25|5449.25|5470.18|5432.18|292
1606600500000|2020-11-28 21:55:00|5483.71|5445.71|5491.12|5453.12|5494.69|5456.69|5481.32|5443.32|283
1606600800000|2020-11-28 22:00:00|5491.14|5453.14|5489.88|5451.88|5497.68|5459.68|5489.88|5451.88|285
1606601100000|2020-11-28 22:05:00|5489.56|5451.56|5483.22|5445.22|5491.47|5453.47|5483.06|5445.06|286
1606601400000|2020-11-28 22:10:00|5483.58|5445.58|5475.4|5437.4|5483.73|5445.73|5475.25|5437.25|269
1606601700000|2020-11-28 22:15:00|5475.44|5437.44|5461.2|5423.2|5477.04|5439.04|5458.75|5420.75|285
1606602000000|2020-11-28 22:20:00|5461.25|5423.25|5453.36|5415.36|5462.55|5424.55|5448.7|5410.7|293
1606602300000|2020-11-28 22:25:00|5453.52|5415.52|5457.26|5419.26|5468.2|5430.2|5453.39|5415.39|281
1606602600000|2020-11-28 22:30:00|5457.08|5419.08|5469.48|5431.48|5473.57|5435.57|5457.08|5419.08|282
1606602900000|2020-11-28 22:35:00|5469.51|5431.51|5509.63|5471.63|5509.63|5471.63|5468.79|5430.79|295
1606603200000|2020-11-28 22:40:00|5509.89|5471.89|5496.51|5458.51|5511.69|5473.69|5490.82|5452.82|297
1606603500000|2020-11-28 22:45:00|5496.38|5458.38|5484.43|5446.43|5503.42|5465.42|5484.43|5446.43|291
1606603800000|2020-11-28 22:50:00|5484.11|5446.11|5482.53|5444.53|5486.5|5448.5|5474.54|5436.54|287
1606604100000|2020-11-28 22:55:00|5482.52|5444.52|5482.5|5444.5|5487.95|5449.95|5470.37|5432.37|299
1606604400000|2020-11-28 23:00:00|5482.46|5444.46|5480.42|5442.42|5482.46|5444.46|5473.69|5435.69|279
1606604700000|2020-11-28 23:05:00|5480.57|5442.57|5482.89|5444.89|5483.17|5445.17|5479.52|5441.52|283
1606605000000|2020-11-28 23:10:00|5482.75|5444.75|5503.8|5465.8|5504.79|5466.79|5482.75|5444.75|294
1606605300000|2020-11-28 23:15:00|5503.78|5465.78|5528.62|5490.62|5528.64|5490.64|5503.18|5465.18|289
1606605600000|2020-11-28 23:20:00|5528.46|5490.46|5505.91|5467.91|5529.58|5491.58|5502.01|5464.01|293
1606605900000|2020-11-28 23:25:00|5506.38|5468.38|5513.18|5475.18|5513.18|5475.18|5504.17|5466.17|285
1606606200000|2020-11-28 23:30:00|5513.29|5475.29|5515.28|5477.28|5515.86|5477.86|5506.12|5468.12|286
1606606500000|2020-11-28 23:35:00|5515.34|5477.34|5500.89|5462.89|5521.33|5483.33|5500.89|5462.89|289
1606606800000|2020-11-28 23:40:00|5500.47|5462.47|5492.09|5454.09|5501.19|5463.19|5483.61|5445.61|292
1606607100000|2020-11-28 23:45:00|5492.13|5454.13|5450.25|5412.25|5492.23|5454.23|5450.25|5412.25|294
1606607400000|2020-11-28 23:50:00|5450.22|5412.22|5457.31|5419.31|5461.58|5423.58|5448.93|5410.93|290
1606607700000|2020-11-28 23:55:00|5457.3|5419.3|5470.4|5432.4|5472.34|5434.34|5457.3|5419.3|283
1606608000000|2020-11-29 00:00:00|5470.41|5432.41|5478.38|5440.38|5490.99|5452.99|5468.31|5430.31|291
1606608300000|2020-11-29 00:05:00|5477.45|5439.45|5426.27|5388.27|5477.45|5439.45|5425.38|5387.38|291
1606608600000|2020-11-29 00:10:00|5426.78|5388.78|5431.99|5393.99|5445.37|5407.37|5426.78|5388.78|292
1606608900000|2020-11-29 00:15:00|5431.97|5393.97|5442.15|5404.15|5450.02|5412.02|5431.97|5393.97|287
1606609200000|2020-11-29 00:20:00|5442.11|5404.11|5378.84|5340.84|5445.13|5407.13|5369|5331|295
1606609500000|2020-11-29 00:25:00|5378.75|5340.75|5383.24|5345.24|5391.88|5353.88|5366.08|5328.08|294
1606609800000|2020-11-29 00:30:00|5382.79|5344.79|5384.56|5346.56|5385.96|5347.96|5370.79|5332.79|296
1606610100000|2020-11-29 00:35:00|5384.65|5346.65|5395.7|5357.7|5397.05|5359.05|5384.65|5346.65|295
1606610400000|2020-11-29 00:40:00|5395.64|5357.64|5400.32|5362.32|5406.35|5368.35|5395.64|5357.64|290
1606610700000|2020-11-29 00:45:00|5400.34|5362.34|5407.03|5369.03|5414.28|5376.28|5400.28|5362.28|288
1606611000000|2020-11-29 00:50:00|5406.91|5368.91|5411.02|5373.02|5415.88|5377.88|5406.28|5368.28|289
1606611300000|2020-11-29 00:55:00|5410.84|5372.84|5420.31|5382.31|5420.31|5382.31|5409.21|5371.21|292
1606611600000|2020-11-29 01:00:00|5420.43|5382.43|5414.83|5376.83|5425.44|5387.44|5406.84|5368.84|287
1606611900000|2020-11-29 01:05:00|5414.96|5376.96|5409.5|5371.5|5418.9|5380.9|5409.5|5371.5|288
1606612200000|2020-11-29 01:10:00|5409.32|5371.32|5412.49|5374.49|5413.14|5375.14|5401.2|5363.2|292
1606612500000|2020-11-29 01:15:00|5412.46|5374.46|5403.53|5365.53|5412.66|5374.66|5399.56|5361.56|288
1606612800000|2020-11-29 01:20:00|5403.48|5365.48|5387.47|5349.47|5403.48|5365.48|5382.4|5344.4|287
1606613100000|2020-11-29 01:25:00|5387.27|5349.27|5342.05|5304.05|5387.27|5349.27|5342.05|5304.05|295
1606613400000|2020-11-29 01:30:00|5341.94|5303.94|5355.71|5317.71|5359.42|5321.42|5341.04|5303.04|296
1606613700000|2020-11-29 01:35:00|5356.05|5318.05|5335.2|5297.2|5356.84|5318.84|5326.43|5288.43|293
1606614000000|2020-11-29 01:40:00|5335.38|5297.38|5336.16|5298.16|5340.9|5302.9|5325.39|5287.39|298
1606614300000|2020-11-29 01:45:00|5336.21|5298.21|5344.88|5306.88|5347.04|5309.04|5334.92|5296.92|289
1606614600000|2020-11-29 01:50:00|5344.05|5306.05|5357.68|5319.68|5357.8|5319.8|5343.96|5305.96|288
1606614900000|2020-11-29 01:55:00|5357.69|5319.69|5362.83|5324.83|5362.83|5324.83|5350.52|5312.52|289
1606615200000|2020-11-29 02:00:00|5362.88|5324.88|5359.36|5321.36|5364.35|5326.35|5343.72|5305.72|286
1606615500000|2020-11-29 02:05:00|5359.77|5321.77|5382.41|5344.41|5382.61|5344.61|5359.77|5321.77|288
1606615800000|2020-11-29 02:10:00|5382.37|5344.37|5394.75|5356.75|5394.75|5356.75|5379.58|5341.58|288
1606616100000|2020-11-29 02:15:00|5394.89|5356.89|5413.77|5375.77|5415.22|5377.22|5394.89|5356.89|288
1606616400000|2020-11-29 02:20:00|5413.47|5375.47|5407.98|5369.98|5414.11|5376.11|5402.55|5364.55|286
1606616700000|2020-11-29 02:25:00|5407.93|5369.93|5400.35|5362.35|5407.93|5369.93|5395.26|5357.26|283
1606617000000|2020-11-29 02:30:00|5400.16|5362.16|5397.33|5359.33|5400.16|5362.16|5393.77|5355.77|282
1606617300000|2020-11-29 02:35:00|5397.38|5359.38|5413.09|5375.09|5415.86|5377.86|5394.91|5356.91|277
1606617600000|2020-11-29 02:40:00|5413.07|5375.07|5424.94|5386.94|5426.89|5388.89|5412.47|5374.47|293
1606617900000|2020-11-29 02:45:00|5425.11|5387.11|5452.76|5414.76|5458.16|5420.16|5421.46|5383.46|299
1606618200000|2020-11-29 02:50:00|5452.51|5414.51|5466.54|5428.54|5467.89|5429.89|5449.64|5411.64|292
1606618500000|2020-11-29 02:55:00|5466.5|5428.5|5459.65|5421.65|5466.5|5428.5|5453.79|5415.79|290
1606618800000|2020-11-29 03:00:00|5459.69|5421.69|5479.64|5441.64|5479.64|5441.64|5449.97|5411.97|290
1606619100000|2020-11-29 03:05:00|5479.84|5441.84|5470.62|5432.62|5480.5|5442.5|5469.05|5431.05|290
1606619400000|2020-11-29 03:10:00|5470.87|5432.87|5462.22|5424.22|5473|5435|5461.37|5423.37|290
1606619700000|2020-11-29 03:15:00|5462.12|5424.12|5464.02|5426.02|5464.02|5426.02|5454.67|5416.67|287
1606620000000|2020-11-29 03:20:00|5464.07|5426.07|5467.55|5429.55|5467.91|5429.91|5460.46|5422.46|286
1606620300000|2020-11-29 03:25:00|5468.21|5430.21|5461.12|5423.12|5471.12|5433.12|5460.68|5422.68|288
1606620600000|2020-11-29 03:30:00|5461.23|5423.23|5450.04|5412.04|5461.23|5423.23|5444.68|5406.68|293
1606620900000|2020-11-29 03:35:00|5450.05|5412.05|5482.38|5444.38|5483.01|5445.01|5449.29|5411.29|295
1606621200000|2020-11-29 03:40:00|5482.45|5444.45|5480.72|5442.72|5486.14|5448.14|5474.67|5436.67|289
1606621500000|2020-11-29 03:45:00|5480.52|5442.52|5461.72|5423.72|5481.54|5443.54|5461.52|5423.52|285
1606621800000|2020-11-29 03:50:00|5461.87|5423.87|5468.06|5430.06|5470.85|5432.85|5461.49|5423.49|289
1606622100000|2020-11-29 03:55:00|5468.28|5430.28|5479.12|5441.12|5479.35|5441.35|5458.01|5420.01|282
1606622400000|2020-11-29 04:00:00|5478.97|5440.97|5463.28|5425.28|5479.78|5441.78|5458.82|5420.82|287
1606622700000|2020-11-29 04:05:00|5463.13|5425.13|5476|5438|5476|5438|5461.84|5423.84|270
1606623000000|2020-11-29 04:10:00|5476.04|5438.04|5482.94|5444.94|5486.17|5448.17|5474.91|5436.91|289
1606623300000|2020-11-29 04:15:00|5482.83|5444.83|5464.88|5426.88|5483.03|5445.03|5460.02|5422.02|286
1606623600000|2020-11-29 04:20:00|5464.97|5426.97|5461.39|5423.39|5464.97|5426.97|5457.46|5419.46|287
1606623900000|2020-11-29 04:25:00|5461.4|5423.4|5455.36|5417.36|5464.01|5426.01|5453.5|5415.5|286
1606624200000|2020-11-29 04:30:00|5455.4|5417.4|5452.82|5414.82|5463.33|5425.33|5452.62|5414.62|285
1606624500000|2020-11-29 04:35:00|5452.69|5414.69|5457.74|5419.74|5461.75|5423.75|5447.13|5409.13|281
1606624800000|2020-11-29 04:40:00|5457.6|5419.6|5456.87|5418.87|5458.97|5420.97|5452.59|5414.59|277
1606625100000|2020-11-29 04:45:00|5456.6|5418.6|5457.89|5419.89|5466.65|5428.65|5452.92|5414.92|279
1606625400000|2020-11-29 04:50:00|5457.82|5419.82|5448.46|5410.46|5457.93|5419.93|5446.21|5408.21|284
1606625700000|2020-11-29 04:55:00|5448.48|5410.48|5439.79|5401.79|5449.5|5411.5|5438.77|5400.77|274
1606626000000|2020-11-29 05:00:00|5439.68|5401.68|5432.71|5394.71|5443.59|5405.59|5432.7|5394.7|280
1606626300000|2020-11-29 05:05:00|5432.66|5394.66|5432.25|5394.25|5439.47|5401.47|5430.39|5392.39|274
1606626600000|2020-11-29 05:10:00|5432.29|5394.29|5437.83|5399.83|5445.94|5407.94|5430.01|5392.01|281
1606626900000|2020-11-29 05:15:00|5437.73|5399.73|5452.69|5414.69|5455.88|5417.88|5436.73|5398.73|292
1606627200000|2020-11-29 05:20:00|5452.77|5414.77|5462.36|5424.36|5465.73|5427.73|5452.77|5414.77|282
1606627500000|2020-11-29 05:25:00|5462.47|5424.47|5458.23|5420.23|5462.47|5424.47|5457.69|5419.69|270
1606627800000|2020-11-29 05:30:00|5458.22|5420.22|5450.15|5412.15|5459.41|5421.41|5446.36|5408.36|277
1606628100000|2020-11-29 05:35:00|5450.1|5412.1|5458.07|5420.07|5458.69|5420.69|5449.79|5411.79|267
1606628400000|2020-11-29 05:40:00|5458.17|5420.17|5465.88|5427.88|5465.88|5427.88|5451.54|5413.54|287
1606628700000|2020-11-29 05:45:00|5466.09|5428.09|5463.44|5425.44|5475.04|5437.04|5462.96|5424.96|290
1606629000000|2020-11-29 05:50:00|5463.56|5425.56|5455.21|5417.21|5463.88|5425.88|5454.52|5416.52|286
1606629300000|2020-11-29 05:55:00|5455.16|5417.16|5452.21|5414.21|5456.53|5418.53|5449.31|5411.31|279
1606629600000|2020-11-29 06:00:00|5452.23|5414.23|5430.08|5392.08|5453.04|5415.04|5429.67|5391.67|289
1606629900000|2020-11-29 06:05:00|5430.1|5392.1|5418.76|5380.76|5431.05|5393.05|5411.42|5373.42|293
1606630200000|2020-11-29 06:10:00|5418.91|5380.91|5407.2|5369.2|5422.96|5384.96|5405.9|5367.9|294
1606630500000|2020-11-29 06:15:00|5407.22|5369.22|5412.16|5374.16|5415.3|5377.3|5406.83|5368.83|283
1606630800000|2020-11-29 06:20:00|5412.07|5374.07|5417.6|5379.6|5420.04|5382.04|5405.54|5367.54|288
1606631100000|2020-11-29 06:25:00|5417.57|5379.57|5412.11|5374.11|5417.57|5379.57|5408.3|5370.3|282
1606631400000|2020-11-29 06:30:00|5412.07|5374.07|5423.22|5385.22|5423.27|5385.27|5409.37|5371.37|280
1606631700000|2020-11-29 06:35:00|5423.25|5385.25|5425.33|5387.33|5425.35|5387.35|5415.79|5377.79|283
1606632000000|2020-11-29 06:40:00|5425.5|5387.5|5433.07|5395.07|5434.67|5396.67|5422.11|5384.11|283
1606632300000|2020-11-29 06:45:00|5433.05|5395.05|5432.35|5394.35|5433.41|5395.41|5428.63|5390.63|281
1606632600000|2020-11-29 06:50:00|5432.22|5394.22|5425.63|5387.63|5432.22|5394.22|5423.03|5385.03|274
1606632900000|2020-11-29 06:55:00|5425.67|5387.67|5425.39|5387.39|5429.89|5391.89|5424.29|5386.29|271
1606633200000|2020-11-29 07:00:00|5425.43|5387.43|5402.29|5364.29|5425.43|5387.43|5402.04|5364.04|286
1606633500000|2020-11-29 07:05:00|5402.32|5364.32|5400.01|5362.01|5402.78|5364.78|5396.79|5358.79|283
1606633800000|2020-11-29 07:10:00|5400.02|5362.02|5406.27|5368.27|5409.62|5371.62|5397.64|5359.64|284
1606634100000|2020-11-29 07:15:00|5406.37|5368.37|5424.58|5386.58|5424.84|5386.84|5399.45|5361.45|291
1606634400000|2020-11-29 07:20:00|5424.51|5386.51|5445.86|5407.86|5448.97|5410.97|5424.51|5386.51|290
1606634700000|2020-11-29 07:25:00|5445.88|5407.88|5462.28|5424.28|5462.28|5424.28|5445.65|5407.65|278
1606635000000|2020-11-29 07:30:00|5463.11|5425.11|5460.28|5422.28|5463.55|5425.55|5452.56|5414.56|287
1606635300000|2020-11-29 07:35:00|5460.36|5422.36|5467.85|5429.85|5482.91|5444.91|5457.98|5419.98|290
1606635600000|2020-11-29 07:40:00|5468.66|5430.66|5476.8|5438.8|5477.86|5439.86|5467.51|5429.51|292
1606635900000|2020-11-29 07:45:00|5477.09|5439.09|5500.51|5462.51|5502.82|5464.82|5476.39|5438.39|295
1606636200000|2020-11-29 07:50:00|5500.24|5462.24|5491.76|5453.76|5502.12|5464.12|5490.94|5452.94|291
1606636500000|2020-11-29 07:55:00|5491.91|5453.91|5492.2|5454.2|5497.33|5459.33|5489.12|5451.12|288
1606636800000|2020-11-29 08:00:00|5492.22|5454.22|5505.74|5467.74|5505.83|5467.83|5483.34|5445.34|295
1606637100000|2020-11-29 08:05:00|5505.96|5467.96|5538.86|5500.86|5546.27|5508.27|5505.96|5467.96|298
1606637400000|2020-11-29 08:10:00|5539.01|5501.01|5557.68|5519.68|5559.08|5521.08|5533.8|5495.8|292
1606637700000|2020-11-29 08:15:00|5557.61|5519.61|5563.38|5525.38|5564.66|5526.66|5541.3|5503.3|295
1606638000000|2020-11-29 08:20:00|5563.53|5525.53|5564.56|5526.56|5564.56|5526.56|5554.46|5516.46|291
1606638300000|2020-11-29 08:25:00|5564.63|5526.63|5568.5|5530.5|5579.54|5541.54|5562.22|5524.22|294
1606638600000|2020-11-29 08:30:00|5568.69|5530.69|5545.55|5507.55|5573.65|5535.65|5542.21|5504.21|299
1606638900000|2020-11-29 08:35:00|5545.38|5507.38|5556.22|5518.22|5560.34|5522.34|5545.33|5507.33|296
1606639200000|2020-11-29 08:40:00|5556.49|5518.49|5559.73|5521.73|5565.11|5527.11|5554.25|5516.25|292
1606639500000|2020-11-29 08:45:00|5559.84|5521.84|5568.63|5530.63|5569.58|5531.58|5555.54|5517.54|289
1606639800000|2020-11-29 08:50:00|5568.89|5530.89|5553.6|5515.6|5572.04|5534.04|5552.19|5514.19|289
1606640100000|2020-11-29 08:55:00|5553.72|5515.72|5580.61|5542.61|5581.14|5543.14|5553.63|5515.63|282
1606640400000|2020-11-29 09:00:00|5580.92|5542.92|5558.6|5520.6|5581.35|5543.35|5558.41|5520.41|293
1606640700000|2020-11-29 09:05:00|5558.66|5520.66|5546.1|5508.1|5558.66|5520.66|5534.77|5496.77|288
1606641000000|2020-11-29 09:10:00|5546.11|5508.11|5547.01|5509.01|5547.99|5509.99|5538.79|5500.79|293
1606641300000|2020-11-29 09:15:00|5547.08|5509.08|5553.76|5515.76|5558.4|5520.4|5546.31|5508.31|287
1606641600000|2020-11-29 09:20:00|5554.36|5516.36|5568.99|5530.99|5569.14|5531.14|5553.77|5515.77|287
1606641900000|2020-11-29 09:25:00|5568.98|5530.98|5572.82|5534.82|5577.47|5539.47|5562.42|5524.42|287
1606642200000|2020-11-29 09:30:00|5572.66|5534.66|5573.61|5535.61|5580.88|5542.88|5561.36|5523.36|293
1606642500000|2020-11-29 09:35:00|5573.48|5535.48|5565.69|5527.69|5578.14|5540.14|5561.05|5523.05|295
1606642800000|2020-11-29 09:40:00|5565.73|5527.73|5557.12|5519.12|5567.28|5529.28|5556.43|5518.43|287
1606643100000|2020-11-29 09:45:00|5557.03|5519.03|5533.61|5495.61|5557.94|5519.94|5533.14|5495.14|295
1606643400000|2020-11-29 09:50:00|5533.74|5495.74|5535.16|5497.16|5549.72|5511.72|5533.74|5495.74|288
1606643700000|2020-11-29 09:55:00|5535.31|5497.31|5539.83|5501.83|5540.54|5502.54|5531.86|5493.86|288
1606644000000|2020-11-29 10:00:00|5540.44|5502.44|5520.87|5482.87|5541.36|5503.36|5514.32|5476.32|289
1606644300000|2020-11-29 10:05:00|5521.06|5483.06|5520.89|5482.89|5521.68|5483.68|5514.62|5476.62|289
1606644600000|2020-11-29 10:10:00|5520.94|5482.94|5541.08|5503.08|5541.1|5503.1|5520.94|5482.94|292
1606644900000|2020-11-29 10:15:00|5541.24|5503.24|5544.83|5506.83|5548.68|5510.68|5535.82|5497.82|286
1606645200000|2020-11-29 10:20:00|5544.85|5506.85|5551.58|5513.58|5556.18|5518.18|5543.88|5505.88|289
1606645500000|2020-11-29 10:25:00|5551.27|5513.27|5558.28|5520.28|5559.57|5521.57|5550.82|5512.82|284
1606645800000|2020-11-29 10:30:00|5558.43|5520.43|5549.92|5511.92|5558.6|5520.6|5546.06|5508.06|287
1606646100000|2020-11-29 10:35:00|5549.85|5511.85|5553.43|5515.43|5553.43|5515.43|5547.08|5509.08|288
1606646400000|2020-11-29 10:40:00|5553.54|5515.54|5560.72|5522.72|5560.72|5522.72|5553.54|5515.54|286
1606646700000|2020-11-29 10:45:00|5560.84|5522.84|5545.71|5507.71|5561.93|5523.93|5545.71|5507.71|286
1606647000000|2020-11-29 10:50:00|5545.82|5507.82|5586.12|5548.12|5586.71|5548.71|5545.21|5507.21|296
1606647300000|2020-11-29 10:55:00|5586.15|5548.15|5598.47|5560.47|5602.45|5564.45|5586.15|5548.15|290
1606647600000|2020-11-29 11:00:00|5598.62|5560.62|5578.13|5540.13|5598.89|5560.89|5577.55|5539.55|293
1606647900000|2020-11-29 11:05:00|5578.08|5540.08|5596.82|5558.82|5603.19|5565.19|5577.75|5539.75|293
1606648200000|2020-11-29 11:10:00|5596.75|5558.75|5599.8|5561.8|5608.01|5570.01|5595.91|5557.91|296
1606648500000|2020-11-29 11:15:00|5600.3|5562.3|5585.57|5547.57|5601.9|5563.9|5585.57|5547.57|292
1606648800000|2020-11-29 11:20:00|5585.53|5547.53|5563.09|5525.09|5590.19|5552.19|5562.96|5524.96|288
1606649100000|2020-11-29 11:25:00|5562.73|5524.73|5535.45|5497.45|5562.96|5524.96|5533.67|5495.67|298
1606649400000|2020-11-29 11:30:00|5535.2|5497.2|5529.68|5491.68|5548.03|5510.03|5529.59|5491.59|296
1606649700000|2020-11-29 11:35:00|5529.64|5491.64|5521.34|5483.34|5532.17|5494.17|5519.5|5481.5|290
1606650000000|2020-11-29 11:40:00|5521.16|5483.16|5520.08|5482.08|5525.08|5487.08|5503.84|5465.84|295
1606650300000|2020-11-29 11:45:00|5520.07|5482.07|5534.74|5496.74|5536.19|5498.19|5520.07|5482.07|291
1606650600000|2020-11-29 11:50:00|5534.91|5496.91|5536.87|5498.87|5539.08|5501.08|5533.04|5495.04|287
1606650900000|2020-11-29 11:55:00|5536.85|5498.85|5537.79|5499.79|5545.98|5507.98|5535.02|5497.02|284
1606651200000|2020-11-29 12:00:00|5537.76|5499.76|5550.01|5512.01|5550.04|5512.04|5535.84|5497.84|284
1606651500000|2020-11-29 12:05:00|5549.95|5511.95|5540.58|5502.58|5555.8|5517.8|5540.58|5502.58|288
1606651800000|2020-11-29 12:10:00|5540.57|5502.57|5512.19|5474.19|5540.57|5502.57|5506.15|5468.15|295
1606652100000|2020-11-29 12:15:00|5512.08|5474.08|5471.15|5433.15|5519.87|5481.87|5470.88|5432.88|297
1606652400000|2020-11-29 12:20:00|5471.34|5433.34|5482.32|5444.32|5486.93|5448.93|5471.04|5433.04|295
1606652700000|2020-11-29 12:25:00|5482.43|5444.43|5495.59|5457.59|5495.59|5457.59|5482.43|5444.43|291
1606653000000|2020-11-29 12:30:00|5495.69|5457.69|5475.14|5437.14|5497.04|5459.04|5472.65|5434.65|292
1606653300000|2020-11-29 12:35:00|5475.25|5437.25|5488.15|5450.15|5489.22|5451.22|5468.36|5430.36|295
1606653600000|2020-11-29 12:40:00|5488.12|5450.12|5487.93|5449.93|5495.46|5457.46|5487.85|5449.85|288
1606653900000|2020-11-29 12:45:00|5487.84|5449.84|5501.6|5463.6|5502.79|5464.79|5480.06|5442.06|285
1606654200000|2020-11-29 12:50:00|5501.61|5463.61|5520.32|5482.32|5524.34|5486.34|5501.61|5463.61|292
1606654500000|2020-11-29 12:55:00|5520.52|5482.52|5513.22|5475.22|5520.96|5482.96|5510.75|5472.75|288
1606654800000|2020-11-29 13:00:00|5512.99|5474.99|5533.03|5495.03|5537.62|5499.62|5506.5|5468.5|288
1606655100000|2020-11-29 13:05:00|5533.02|5495.02|5530.83|5492.83|5537.48|5499.48|5525.27|5487.27|291
1606655400000|2020-11-29 13:10:00|5530.79|5492.79|5525.37|5487.37|5530.8|5492.8|5519.32|5481.32|296
1606655700000|2020-11-29 13:15:00|5525.43|5487.43|5531.44|5493.44|5533.31|5495.31|5518.24|5480.24|293
1606656000000|2020-11-29 13:20:00|5530.75|5492.75|5550.42|5512.42|5552.01|5514.01|5528.88|5490.88|294
1606656300000|2020-11-29 13:25:00|5550.12|5512.12|5536.28|5498.28|5550.14|5512.14|5536.28|5498.28|290
1606656600000|2020-11-29 13:30:00|5536.26|5498.26|5531.82|5493.82|5536.57|5498.57|5527.46|5489.46|294
1606656900000|2020-11-29 13:35:00|5531.9|5493.9|5517.23|5479.23|5536.36|5498.36|5517.13|5479.13|288
1606657200000|2020-11-29 13:40:00|5517.41|5479.41|5520.2|5482.2|5528.59|5490.59|5517.15|5479.15|292
1606657500000|2020-11-29 13:45:00|5520.06|5482.06|5530.11|5492.11|5530.11|5492.11|5516.32|5478.32|287
1606657800000|2020-11-29 13:50:00|5530.27|5492.27|5536.84|5498.84|5538.27|5500.27|5523.02|5485.02|288
1606658100000|2020-11-29 13:55:00|5536.86|5498.86|5552.83|5514.83|5552.83|5514.83|5533.76|5495.76|287
1606658400000|2020-11-29 14:00:00|5553.64|5515.64|5561.84|5523.84|5567.19|5529.19|5553.27|5515.27|296
1606658700000|2020-11-29 14:05:00|5561.67|5523.67|5581.41|5543.41|5581.41|5543.41|5559.68|5521.68|290
1606659000000|2020-11-29 14:10:00|5581.39|5543.39|5571.99|5533.99|5584.25|5546.25|5569.37|5531.37|289
1606659300000|2020-11-29 14:15:00|5571.98|5533.98|5561.73|5523.73|5576.67|5538.67|5561.48|5523.48|290
1606659600000|2020-11-29 14:20:00|5561.65|5523.65|5557.2|5519.2|5562.35|5524.35|5552.47|5514.47|288
1606659900000|2020-11-29 14:25:00|5557.26|5519.26|5552.92|5514.92|5557.95|5519.95|5548.71|5510.71|284
1606660200000|2020-11-29 14:30:00|5552.99|5514.99|5548.74|5510.74|5553.92|5515.92|5547.8|5509.8|285
1606660500000|2020-11-29 14:35:00|5548.92|5510.92|5553.67|5515.67|5553.67|5515.67|5545.76|5507.76|279
1606660800000|2020-11-29 14:40:00|5553.69|5515.69|5528.23|5490.23|5555.74|5517.74|5528.23|5490.23|283
1606661100000|2020-11-29 14:45:00|5528.1|5490.1|5533.32|5495.32|5537.74|5499.74|5527.19|5489.19|291
1606661400000|2020-11-29 14:50:00|5533.35|5495.35|5534.36|5496.36|5535.54|5497.54|5523.77|5485.77|282
1606661700000|2020-11-29 14:55:00|5534.32|5496.32|5528.04|5490.04|5534.32|5496.32|5525.94|5487.94|283
1606662000000|2020-11-29 15:00:00|5527.94|5489.94|5504.97|5466.97|5527.94|5489.94|5494.97|5456.97|295
1606662300000|2020-11-29 15:05:00|5505.26|5467.26|5523.26|5485.26|5528.99|5490.99|5505.26|5467.26|290
1606662600000|2020-11-29 15:10:00|5523.46|5485.46|5543.32|5505.32|5546.63|5508.63|5523.46|5485.46|295
1606662900000|2020-11-29 15:15:00|5543.02|5505.02|5550.53|5512.53|5551.05|5513.05|5543.01|5505.01|287
1606663200000|2020-11-29 15:20:00|5550.51|5512.51|5540.96|5502.96|5551.68|5513.68|5540.53|5502.53|286
1606663500000|2020-11-29 15:25:00|5540.94|5502.94|5539.69|5501.69|5544.74|5506.74|5539.34|5501.34|286
1606663800000|2020-11-29 15:30:00|5539.92|5501.92|5545.29|5507.29|5555.65|5517.65|5536.06|5498.06|293
1606664100000|2020-11-29 15:35:00|5545.23|5507.23|5538.84|5500.84|5545.99|5507.99|5534.19|5496.19|292
1606664400000|2020-11-29 15:40:00|5538.57|5500.57|5528.03|5490.03|5538.57|5500.57|5521.85|5483.85|289
1606664700000|2020-11-29 15:45:00|5527.97|5489.97|5528.44|5490.44|5528.64|5490.64|5515.23|5477.23|289
1606665000000|2020-11-29 15:50:00|5528.88|5490.88|5531.87|5493.87|5535.01|5497.01|5519.99|5481.99|293
1606665300000|2020-11-29 15:55:00|5531.61|5493.61|5539.49|5501.49|5539.59|5501.59|5531.2|5493.2|287
1606665600000|2020-11-29 16:00:00|5539.6|5501.6|5520.86|5482.86|5544.36|5506.36|5520.86|5482.86|298
1606665900000|2020-11-29 16:05:00|5519.53|5481.53|5456.74|5418.74|5519.53|5481.53|5444.87|5406.87|295
1606666200000|2020-11-29 16:10:00|5456.83|5418.83|5457.95|5419.95|5470.29|5432.29|5453.06|5415.06|295
1606666500000|2020-11-29 16:15:00|5457.2|5419.2|5475.5|5437.5|5482.96|5444.96|5457.2|5419.2|292
1606666800000|2020-11-29 16:20:00|5475.47|5437.47|5435.35|5397.35|5475.47|5437.47|5435.35|5397.35|297
1606667100000|2020-11-29 16:25:00|5435.14|5397.14|5445.63|5407.63|5445.63|5407.63|5421.15|5383.15|295
1606667400000|2020-11-29 16:30:00|5445.72|5407.72|5462.4|5424.4|5462.49|5424.49|5433.22|5395.22|293
1606667700000|2020-11-29 16:35:00|5462.9|5424.9|5460.54|5422.54|5464.13|5426.13|5449.07|5411.07|293
1606668000000|2020-11-29 16:40:00|5460.33|5422.33|5469.39|5431.39|5476.56|5438.56|5459.22|5421.22|290
1606668300000|2020-11-29 16:45:00|5469.48|5431.48|5475.68|5437.68|5479.69|5441.69|5468.12|5430.12|294
1606668600000|2020-11-29 16:50:00|5475.76|5437.76|5485.22|5447.22|5490.82|5452.82|5470.86|5432.86|290
1606668900000|2020-11-29 16:55:00|5485.02|5447.02|5501.93|5463.93|5504.27|5466.27|5485.02|5447.02|290
1606669200000|2020-11-29 17:00:00|5501.83|5463.83|5497.16|5459.16|5501.83|5463.83|5484.75|5446.75|291
1606669500000|2020-11-29 17:05:00|5497.21|5459.21|5507.06|5469.06|5508.65|5470.65|5497.21|5459.21|290
1606669800000|2020-11-29 17:10:00|5506.68|5468.68|5515.92|5477.92|5515.92|5477.92|5504.57|5466.57|297
1606670100000|2020-11-29 17:15:00|5516.84|5478.84|5529.56|5491.56|5537.78|5499.78|5516.84|5478.84|297
1606670400000|2020-11-29 17:20:00|5529.59|5491.59|5542.17|5504.17|5548.92|5510.92|5523.99|5485.99|293
1606670700000|2020-11-29 17:25:00|5542.21|5504.21|5532.15|5494.15|5545.73|5507.73|5522.85|5484.85|297
1606671000000|2020-11-29 17:30:00|5532.16|5494.16|5522.29|5484.29|5540.69|5502.69|5521.91|5483.91|293
1606671300000|2020-11-29 17:35:00|5522.37|5484.37|5522.68|5484.68|5526.17|5488.17|5514.96|5476.96|291
1606671600000|2020-11-29 17:40:00|5523.86|5485.86|5519.03|5481.03|5525.49|5487.49|5516.51|5478.51|285
1606671900000|2020-11-29 17:45:00|5519.08|5481.08|5529.03|5491.03|5532.49|5494.49|5519.08|5481.08|290
1606672200000|2020-11-29 17:50:00|5529.14|5491.14|5533.23|5495.23|5536.15|5498.15|5522.21|5484.21|285
1606672500000|2020-11-29 17:55:00|5533.38|5495.38|5511.44|5473.44|5533.45|5495.45|5511.44|5473.44|293
1606672800000|2020-11-29 18:00:00|5511.39|5473.39|5498|5460|5513.58|5475.58|5495.69|5457.69|295
1606673100000|2020-11-29 18:05:00|5497.68|5459.68|5500.58|5462.58|5503.15|5465.15|5494.26|5456.26|284
1606673400000|2020-11-29 18:10:00|5500.85|5462.85|5501.24|5463.24|5503.85|5465.85|5499.49|5461.49|283
1606673700000|2020-11-29 18:15:00|5501.3|5463.3|5482.65|5444.65|5505.71|5467.71|5480.83|5442.83|291
1606674000000|2020-11-29 18:20:00|5482.6|5444.6|5482.29|5444.29|5486.33|5448.33|5475.12|5437.12|286
1606674300000|2020-11-29 18:25:00|5482.24|5444.24|5481.18|5443.18|5490.02|5452.02|5481.18|5443.18|287
1606674600000|2020-11-29 18:30:00|5481.37|5443.37|5497.56|5459.56|5501.1|5463.1|5480.67|5442.67|284
1606674900000|2020-11-29 18:35:00|5497.4|5459.4|5495.73|5457.73|5499.75|5461.75|5495.73|5457.73|289
1606675200000|2020-11-29 18:40:00|5495.68|5457.68|5495.76|5457.76|5499.1|5461.1|5495.26|5457.26|276
1606675500000|2020-11-29 18:45:00|5495.66|5457.66|5510.21|5472.21|5510.21|5472.21|5483.99|5445.99|292
1606675800000|2020-11-29 18:50:00|5510.12|5472.12|5513.33|5475.33|5520.82|5482.82|5510.12|5472.12|279
1606676100000|2020-11-29 18:55:00|5513.31|5475.31|5522.4|5484.4|5522.6|5484.6|5513.28|5475.28|285
1606676400000|2020-11-29 19:00:00|5522.38|5484.38|5513.49|5475.49|5526.2|5488.2|5503.9|5465.9|291
1606676700000|2020-11-29 19:05:00|5513.54|5475.54|5521.35|5483.35|5521.35|5483.35|5513.54|5475.54|288
1606677000000|2020-11-29 19:10:00|5521.94|5483.94|5505.77|5467.77|5521.94|5483.94|5503.2|5465.2|286
1606677300000|2020-11-29 19:15:00|5505.7|5467.7|5502.42|5464.42|5507.56|5469.56|5500.14|5462.14|287
1606677600000|2020-11-29 19:20:00|5502.34|5464.34|5494.03|5456.03|5505.59|5467.59|5494.03|5456.03|283
1606677900000|2020-11-29 19:25:00|5493.95|5455.95|5488.49|5450.49|5497.65|5459.65|5488.27|5450.27|285
1606678200000|2020-11-29 19:30:00|5488.4|5450.4|5488.55|5450.55|5494.06|5456.06|5486.84|5448.84|288
1606678500000|2020-11-29 19:35:00|5488.94|5450.94|5481.16|5443.16|5494.6|5456.6|5481.16|5443.16|289
1606678800000|2020-11-29 19:40:00|5480.91|5442.91|5485.41|5447.41|5493.53|5455.53|5479.21|5441.21|287
1606679100000|2020-11-29 19:45:00|5485.38|5447.38|5483.57|5445.57|5492.09|5454.09|5478.79|5440.79|295
1606679400000|2020-11-29 19:50:00|5483.47|5445.47|5468.18|5430.18|5486.21|5448.21|5467.23|5429.23|288
1606679700000|2020-11-29 19:55:00|5467.47|5429.47|5472.23|5434.23|5474.66|5436.66|5465.71|5427.71|292
1606680000000|2020-11-29 20:00:00|5472.25|5434.25|5481.04|5443.04|5482.49|5444.49|5469|5431|287
1606680300000|2020-11-29 20:05:00|5481.26|5443.26|5501.9|5463.9|5502.08|5464.08|5477.06|5439.06|286
1606680600000|2020-11-29 20:10:00|5501.62|5463.62|5504.03|5466.03|5504.03|5466.03|5496.81|5458.81|287
1606680900000|2020-11-29 20:15:00|5504.07|5466.07|5526.94|5488.94|5526.94|5488.94|5502.38|5464.38|291
1606681200000|2020-11-29 20:20:00|5527.1|5489.1|5526.29|5488.29|5530.34|5492.34|5517.35|5479.35|292
1606681500000|2020-11-29 20:25:00|5526.1|5488.1|5533.07|5495.07|5533.67|5495.67|5524.39|5486.39|293
1606681800000|2020-11-29 20:30:00|5533|5495|5530.85|5492.85|5535.19|5497.19|5524.45|5486.45|287
1606682100000|2020-11-29 20:35:00|5530.9|5492.9|5529.58|5491.58|5532.41|5494.41|5526.52|5488.52|284
1606682400000|2020-11-29 20:40:00|5529.57|5491.57|5539.2|5501.2|5539.2|5501.2|5529.24|5491.24|284
1606682700000|2020-11-29 20:45:00|5539.16|5501.16|5537.76|5499.76|5540.66|5502.66|5534.11|5496.11|287
1606683000000|2020-11-29 20:50:00|5537.75|5499.75|5544.24|5506.24|5545.54|5507.54|5530.27|5492.27|289
1606683300000|2020-11-29 20:55:00|5544.25|5506.25|5542.96|5504.96|5544.34|5506.34|5534.24|5496.24|289
1606683600000|2020-11-29 21:00:00|5543.37|5505.37|5594.1|5556.1|5594.6|5556.6|5543.27|5505.27|291
1606683900000|2020-11-29 21:05:00|5594.37|5556.37|5605.04|5567.04|5609.2|5571.2|5594.22|5556.22|296
1606684200000|2020-11-29 21:10:00|5604.93|5566.93|5604.74|5566.74|5605.35|5567.35|5598.48|5560.48|294
1606684500000|2020-11-29 21:15:00|5604.64|5566.64|5615.21|5577.21|5627.77|5589.77|5602.97|5564.97|297
1606684800000|2020-11-29 21:20:00|5615.35|5577.35|5606.94|5568.94|5615.35|5577.35|5605.78|5567.78|285
1606685100000|2020-11-29 21:25:00|5606.89|5568.89|5612.11|5574.11|5617.59|5579.59|5598.87|5560.87|288
1606685400000|2020-11-29 21:30:00|5612.13|5574.13|5624.01|5586.01|5626.07|5588.07|5610.61|5572.61|292
1606685700000|2020-11-29 21:35:00|5624.18|5586.18|5601.44|5563.44|5624.18|5586.18|5599.8|5561.8|287
1606686000000|2020-11-29 21:40:00|5600.58|5562.58|5600.64|5562.64|5605.05|5567.05|5590.24|5552.24|291
1606686300000|2020-11-29 21:45:00|5600.18|5562.18|5607.39|5569.39|5615.62|5577.62|5599.18|5561.18|287
1606686600000|2020-11-29 21:50:00|5607.46|5569.46|5601.04|5563.04|5608.64|5570.64|5598.96|5560.96|292
1606686900000|2020-11-29 21:55:00|5601.3|5563.3|5591.65|5553.65|5603.61|5565.61|5587.09|5549.09|292
1606687200000|2020-11-29 22:00:00|5592.01|5554.01|5566.16|5528.16|5594.93|5556.93|5560.71|5522.71|293
1606687500000|2020-11-29 22:05:00|5566.01|5528.01|5576.58|5538.58|5576.74|5538.74|5559.2|5521.2|294
1606687800000|2020-11-29 22:10:00|5576.36|5538.36|5572.97|5534.97|5578.78|5540.78|5570.57|5532.57|283
1606688100000|2020-11-29 22:15:00|5572.92|5534.92|5562.79|5524.79|5576.97|5538.97|5562.79|5524.79|289
1606688400000|2020-11-29 22:20:00|5562.84|5524.84|5538.1|5500.1|5567.58|5529.58|5538.1|5500.1|296
1606688700000|2020-11-29 22:25:00|5538.31|5500.31|5556.02|5518.02|5559.83|5521.83|5538.31|5500.31|293
1606689000000|2020-11-29 22:30:00|5555.98|5517.98|5563.08|5525.08|5567.81|5529.81|5555.26|5517.26|284
1606689300000|2020-11-29 22:35:00|5563.18|5525.18|5561.16|5523.16|5567.98|5529.98|5549.95|5511.95|289
1606689600000|2020-11-29 22:40:00|5560.58|5522.58|5562.39|5524.39|5563.91|5525.91|5560.37|5522.37|287
1606689900000|2020-11-29 22:45:00|5562.57|5524.57|5588.65|5550.65|5595.7|5557.7|5562.46|5524.46|289
1606690200000|2020-11-29 22:50:00|5588.58|5550.58|5587.26|5549.26|5590.23|5552.23|5579.34|5541.34|295
1606690500000|2020-11-29 22:55:00|5586.92|5548.92|5575.41|5537.41|5586.92|5548.92|5575.41|5537.41|287
1606690800000|2020-11-29 23:00:00|5575.49|5537.49|5596.58|5558.58|5596.58|5558.58|5575.49|5537.49|297
1606691100000|2020-11-29 23:05:00|5596.55|5558.55|5622.11|5584.11|5622.38|5584.38|5596.02|5558.02|289
1606691400000|2020-11-29 23:10:00|5622.12|5584.12|5616.4|5578.4|5622.12|5584.12|5611.77|5573.77|294
1606691700000|2020-11-29 23:15:00|5616.46|5578.46|5606.1|5568.1|5620.99|5582.99|5605.05|5567.05|291
1606692000000|2020-11-29 23:20:00|5606.2|5568.2|5610.6|5572.6|5610.82|5572.82|5599.75|5561.75|284
1606692300000|2020-11-29 23:25:00|5610.26|5572.26|5609.94|5571.94|5618.11|5580.11|5607.92|5569.92|290
1606692600000|2020-11-29 23:30:00|5610.32|5572.32|5597.14|5559.14|5610.77|5572.77|5594.28|5556.28|291
1606692900000|2020-11-29 23:35:00|5597.16|5559.16|5598.78|5560.78|5598.78|5560.78|5593|5555|284
1606693200000|2020-11-29 23:40:00|5598.84|5560.84|5583.1|5545.1|5602.42|5564.42|5580.73|5542.73|295
1606693500000|2020-11-29 23:45:00|5583.15|5545.15|5586.27|5548.27|5586.27|5548.27|5577.83|5539.83|284
1606693800000|2020-11-29 23:50:00|5586.38|5548.38|5594.23|5556.23|5594.23|5556.23|5578.38|5540.38|285
1606694100000|2020-11-29 23:55:00|5594.39|5556.39|5597.92|5559.92|5603.34|5565.34|5591.7|5553.7|291
1606694400000|2020-11-30 00:00:00|5597.96|5559.96|5655.14|5617.14|5656.15|5618.15|5597.96|5559.96|294
1606694700000|2020-11-30 00:05:00|5655.12|5617.12|5684.58|5646.58|5684.58|5646.58|5655.08|5617.08|295
1606695000000|2020-11-30 00:10:00|5684.65|5646.65|5698.1|5660.1|5698.1|5660.1|5680.72|5642.72|294
1606695300000|2020-11-30 00:15:00|5698.03|5660.03|5690.68|5652.68|5699.66|5661.66|5677.83|5639.83|297
1606695600000|2020-11-30 00:20:00|5690.62|5652.62|5710.22|5672.22|5718.08|5680.08|5689.08|5651.08|296
1606695900000|2020-11-30 00:25:00|5709.92|5671.92|5738.42|5700.42|5738.42|5700.42|5704.78|5666.78|287
1606696200000|2020-11-30 00:30:00|5738.52|5700.52|5733.47|5695.47|5757.33|5719.33|5722.54|5684.54|293
1606696500000|2020-11-30 00:35:00|5733.79|5695.79|5734.91|5696.91|5737.06|5699.06|5716.39|5678.39|293
1606696800000|2020-11-30 00:40:00|5735.24|5697.24|5739|5701|5747.35|5709.35|5731.99|5693.99|293
1606697100000|2020-11-30 00:45:00|5738.69|5700.69|5736.42|5698.42|5743.42|5705.42|5724.11|5686.11|292
1606697400000|2020-11-30 00:50:00|5736.51|5698.51|5747.14|5709.14|5748.25|5710.25|5734.33|5696.33|297
1606697700000|2020-11-30 00:55:00|5747.13|5709.13|5749.33|5711.33|5755.41|5717.41|5741.77|5703.77|291
1606698000000|2020-11-30 01:00:00|5749.22|5711.22|5737.81|5699.81|5750.47|5712.47|5731.36|5693.36|294
1606698300000|2020-11-30 01:05:00|5737.63|5699.63|5755.82|5717.82|5757.04|5719.04|5737.45|5699.45|292
1606698600000|2020-11-30 01:10:00|5756.03|5718.03|5786.83|5748.83|5790.41|5752.41|5756.03|5718.03|297
1606698900000|2020-11-30 01:15:00|5785.97|5747.97|5756.87|5718.87|5785.97|5747.97|5755.53|5717.53|296
1606699200000|2020-11-30 01:20:00|5757.58|5719.58|5726.24|5688.24|5758.8|5720.8|5725.24|5687.24|289
1606699500000|2020-11-30 01:25:00|5725.86|5687.86|5719.57|5681.57|5729.46|5691.46|5706.89|5668.89|293
1606699800000|2020-11-30 01:30:00|5720|5682|5714.16|5676.16|5732.72|5694.72|5713.45|5675.45|295
1606700100000|2020-11-30 01:35:00|5714.58|5676.58|5730.09|5692.09|5730.09|5692.09|5714.58|5676.58|293
1606700400000|2020-11-30 01:40:00|5729.93|5691.93|5732.42|5694.42|5737.11|5699.11|5725.89|5687.89|292
1606700700000|2020-11-30 01:45:00|5732.5|5694.5|5755.74|5717.74|5756.3|5718.3|5732.02|5694.02|294
1606701000000|2020-11-30 01:50:00|5755.94|5717.94|5757.9|5719.9|5761.93|5723.93|5752.55|5714.55|297
1606701300000|2020-11-30 01:55:00|5757.74|5719.74|5741.32|5703.32|5760.93|5722.93|5740.88|5702.88|291
1606701600000|2020-11-30 02:00:00|5741.42|5703.42|5731.01|5693.01|5757.79|5719.79|5730.96|5692.96|292
1606701900000|2020-11-30 02:05:00|5730.3|5692.3|5734.12|5696.12|5737.47|5699.47|5721.44|5683.44|292
1606702200000|2020-11-30 02:10:00|5734.61|5696.61|5738.4|5700.4|5739.77|5701.77|5734.39|5696.39|284
1606702500000|2020-11-30 02:15:00|5738.46|5700.46|5725.81|5687.81|5742.1|5704.1|5725.23|5687.23|291
1606702800000|2020-11-30 02:20:00|5726.27|5688.27|5728.75|5690.75|5728.9|5690.9|5722.53|5684.53|292
1606703100000|2020-11-30 02:25:00|5729.03|5691.03|5734.73|5696.73|5734.73|5696.73|5717.46|5679.46|287
1606703400000|2020-11-30 02:30:00|5735.89|5697.89|5735.17|5697.17|5749.23|5711.23|5735.17|5697.17|291
1606703700000|2020-11-30 02:35:00|5734.37|5696.37|5730.19|5692.19|5735.48|5697.48|5722.33|5684.33|289
1606704000000|2020-11-30 02:40:00|5729.92|5691.92|5743.7|5705.7|5743.7|5705.7|5728.36|5690.36|284
1606704300000|2020-11-30 02:45:00|5744.12|5706.12|5741.17|5703.17|5744.54|5706.54|5734.73|5696.73|290
1606704600000|2020-11-30 02:50:00|5741.42|5703.42|5741.28|5703.28|5742.09|5704.09|5736.25|5698.25|282
1606704900000|2020-11-30 02:55:00|5741.3|5703.3|5734.92|5696.92|5741.88|5703.88|5734.23|5696.23|292
1606705200000|2020-11-30 03:00:00|5735.05|5697.05|5718.59|5680.59|5740.46|5702.46|5715.08|5677.08|292
1606705500000|2020-11-30 03:05:00|5718.53|5680.53|5699.92|5661.92|5718.53|5680.53|5698.13|5660.13|294
1606705800000|2020-11-30 03:10:00|5699.99|5661.99|5707.79|5669.79|5713.25|5675.25|5699.08|5661.08|288
1606706100000|2020-11-30 03:15:00|5707.71|5669.71|5713.88|5675.88|5719.67|5681.67|5707.55|5669.55|289
1606706400000|2020-11-30 03:20:00|5713.94|5675.94|5736.83|5698.83|5737.01|5699.01|5713.94|5675.94|288
1606706700000|2020-11-30 03:25:00|5737.05|5699.05|5750.83|5712.83|5752.34|5714.34|5737.05|5699.05|295
1606707000000|2020-11-30 03:30:00|5750.25|5712.25|5747.06|5709.06|5750.86|5712.86|5741.46|5703.46|294
1606707300000|2020-11-30 03:35:00|5747.18|5709.18|5748.43|5710.43|5751.01|5713.01|5745.82|5707.82|293
1606707600000|2020-11-30 03:40:00|5748.41|5710.41|5747.73|5709.73|5752.7|5714.7|5747.64|5709.64|279
1606707900000|2020-11-30 03:45:00|5747.66|5709.66|5756.42|5718.42|5756.87|5718.87|5742.2|5704.2|288
1606708200000|2020-11-30 03:50:00|5756.35|5718.35|5743.29|5705.29|5762.11|5724.11|5743.29|5705.29|287
1606708500000|2020-11-30 03:55:00|5743.32|5705.32|5753.11|5715.11|5753.95|5715.95|5736.62|5698.62|287
1606708800000|2020-11-30 04:00:00|5752.29|5714.29|5730.08|5692.08|5755.88|5717.88|5730.08|5692.08|298
1606709100000|2020-11-30 04:05:00|5729.75|5691.75|5724.57|5686.57|5732.17|5694.17|5722.45|5684.45|282
1606709400000|2020-11-30 04:10:00|5724.6|5686.6|5714.22|5676.22|5729.46|5691.46|5714.22|5676.22|283
1606709700000|2020-11-30 04:15:00|5713.54|5675.54|5716.67|5678.67|5723.25|5685.25|5712.9|5674.9|289
1606710000000|2020-11-30 04:20:00|5716.8|5678.8|5708.34|5670.34|5718.87|5680.87|5708.3|5670.3|288
1606710300000|2020-11-30 04:25:00|5708.31|5670.31|5708.13|5670.13|5716.5|5678.5|5708.13|5670.13|281
1606710600000|2020-11-30 04:30:00|5708.06|5670.06|5715.03|5677.03|5716.43|5678.43|5700.65|5662.65|286
1606710900000|2020-11-30 04:35:00|5714.95|5676.95|5713.5|5675.5|5715.65|5677.65|5709.95|5671.95|282
1606711200000|2020-11-30 04:40:00|5713.4|5675.4|5720.2|5682.2|5720.74|5682.74|5711.8|5673.8|289
1606711500000|2020-11-30 04:45:00|5720.07|5682.07|5709.92|5671.92|5723.56|5685.56|5708.32|5670.32|280
1606711800000|2020-11-30 04:50:00|5709.79|5671.79|5710.61|5672.61|5712.81|5674.81|5708.13|5670.13|277
1606712100000|2020-11-30 04:55:00|5710.57|5672.57|5728.97|5690.97|5729.85|5691.85|5710.57|5672.57|290
1606712400000|2020-11-30 05:00:00|5728.96|5690.96|5726.75|5688.75|5730.12|5692.12|5718.05|5680.05|284
1606712700000|2020-11-30 05:05:00|5726.98|5688.98|5743.79|5705.79|5744.82|5706.82|5726.98|5688.98|287
1606713000000|2020-11-30 05:10:00|5744.04|5706.04|5734.15|5696.15|5745.07|5707.07|5732.18|5694.18|283
1606713300000|2020-11-30 05:15:00|5734.12|5696.12|5738.08|5700.08|5740.47|5702.47|5733.95|5695.95|285
1606713600000|2020-11-30 05:20:00|5737.78|5699.78|5734.38|5696.38|5737.78|5699.78|5724.41|5686.41|290
1606713900000|2020-11-30 05:25:00|5734.39|5696.39|5751.73|5713.73|5751.73|5713.73|5734.24|5696.24|288
1606714200000|2020-11-30 05:30:00|5751.67|5713.67|5733.76|5695.76|5753.35|5715.35|5733.76|5695.76|295
1606714500000|2020-11-30 05:35:00|5733.68|5695.68|5742.8|5704.8|5745.42|5707.42|5731.83|5693.83|284
1606714800000|2020-11-30 05:40:00|5742.74|5704.74|5731.6|5693.6|5744.81|5706.81|5730.88|5692.88|286
1606715100000|2020-11-30 05:45:00|5732.02|5694.02|5720.47|5682.47|5737.1|5699.1|5719.51|5681.51|288
1606715400000|2020-11-30 05:50:00|5720.51|5682.51|5714.87|5676.87|5721.57|5683.57|5711.85|5673.85|289
1606715700000|2020-11-30 05:55:00|5714.51|5676.51|5708.33|5670.33|5714.69|5676.69|5708.14|5670.14|282
1606716000000|2020-11-30 06:00:00|5708.6|5670.6|5707.05|5669.05|5711.55|5673.55|5705.84|5667.84|268
1606716300000|2020-11-30 06:05:00|5706.84|5668.84|5712.8|5674.8|5712.82|5674.82|5706.84|5668.84|269
1606716600000|2020-11-30 06:10:00|5712.82|5674.82|5719.76|5681.76|5719.76|5681.76|5712.71|5674.71|281
1606716900000|2020-11-30 06:15:00|5720.04|5682.04|5717.49|5679.49|5721.32|5683.32|5717.49|5679.49|261
1606717200000|2020-11-30 06:20:00|5717.56|5679.56|5702.52|5664.52|5718.07|5680.07|5702.52|5664.52|283
1606717500000|2020-11-30 06:25:00|5702.3|5664.3|5692.18|5654.18|5702.5|5664.5|5692.17|5654.17|277
1606717800000|2020-11-30 06:30:00|5692.23|5654.23|5698.96|5660.96|5700.54|5662.54|5689.8|5651.8|281
1606718100000|2020-11-30 06:35:00|5698.97|5660.97|5702.16|5664.16|5702.48|5664.48|5697.43|5659.43|287
1606718400000|2020-11-30 06:40:00|5702.26|5664.26|5712.33|5674.33|5713.55|5675.55|5702.02|5664.02|293
1606718700000|2020-11-30 06:45:00|5712.34|5674.34|5725.34|5687.34|5725.55|5687.55|5711.28|5673.28|287
1606719000000|2020-11-30 06:50:00|5725.14|5687.14|5726.44|5688.44|5730.44|5692.44|5723.8|5685.8|284
1606719300000|2020-11-30 06:55:00|5726.41|5688.41|5724.36|5686.36|5728.21|5690.21|5722.12|5684.12|273
1606719600000|2020-11-30 07:00:00|5724.13|5686.13|5726.13|5688.13|5729.01|5691.01|5722.38|5684.38|279
1606719900000|2020-11-30 07:05:00|5726.23|5688.23|5743.99|5705.99|5743.99|5705.99|5725.86|5687.86|282
1606720200000|2020-11-30 07:10:00|5744.08|5706.08|5767.27|5729.27|5767.4|5729.4|5744.08|5706.08|291
1606720500000|2020-11-30 07:15:00|5767.3|5729.3|5751.86|5713.86|5767.81|5729.81|5749.96|5711.96|288
1606720800000|2020-11-30 07:20:00|5751.93|5713.93|5756.99|5718.99|5758.07|5720.07|5750.9|5712.9|283
1606721100000|2020-11-30 07:25:00|5757.01|5719.01|5756.22|5718.22|5758.97|5720.97|5751.19|5713.19|284
1606721400000|2020-11-30 07:30:00|5756.31|5718.31|5746.25|5708.25|5760.93|5722.93|5744.78|5706.78|288
1606721700000|2020-11-30 07:35:00|5746.33|5708.33|5737.06|5699.06|5749.43|5711.43|5734.88|5696.88|291
1606722000000|2020-11-30 07:40:00|5736.63|5698.63|5727.75|5689.75|5737.13|5699.13|5725.47|5687.47|288
1606722300000|2020-11-30 07:45:00|5727.76|5689.76|5741.79|5703.79|5744.14|5706.14|5727.76|5689.76|275
1606722600000|2020-11-30 07:50:00|5741.8|5703.8|5737.47|5699.47|5741.82|5703.82|5737.47|5699.47|265
1606722900000|2020-11-30 07:55:00|5736.9|5698.9|5728.33|5690.33|5736.9|5698.9|5728.07|5690.07|275
1606723200000|2020-11-30 08:00:00|5728.36|5690.36|5673.47|5635.47|5731.96|5693.96|5670.06|5632.06|295
1606723500000|2020-11-30 08:05:00|5673.57|5635.57|5626.51|5588.51|5678.08|5640.08|5614.06|5576.06|287
1606723800000|2020-11-30 08:10:00|5626.72|5588.72|5637.15|5599.15|5653.09|5615.09|5626.72|5588.72|291
1606724100000|2020-11-30 08:15:00|5637.23|5599.23|5659.14|5621.14|5661.73|5623.73|5637.23|5599.23|286
1606724400000|2020-11-30 08:20:00|5659.08|5621.08|5650.3|5612.3|5660.1|5622.1|5644.6|5606.6|289
1606724700000|2020-11-30 08:25:00|5650.19|5612.19|5626.48|5588.48|5650.19|5612.19|5619.62|5581.62|290
1606725000000|2020-11-30 08:30:00|5626.34|5588.34|5648.77|5610.77|5651.98|5613.98|5624.29|5586.29|293
1606725300000|2020-11-30 08:35:00|5648.78|5610.78|5653.96|5615.96|5662.4|5624.4|5648.43|5610.43|282
1606725600000|2020-11-30 08:40:00|5653.87|5615.87|5655.64|5617.64|5658.75|5620.75|5652.89|5614.89|285
1606725900000|2020-11-30 08:45:00|5655.44|5617.44|5658.59|5620.59|5659.63|5621.63|5647.12|5609.12|279
1606726200000|2020-11-30 08:50:00|5658.74|5620.74|5653.12|5615.12|5658.74|5620.74|5649.92|5611.92|280
1606726500000|2020-11-30 08:55:00|5653.38|5615.38|5640.1|5602.1|5655.93|5617.93|5635.99|5597.99|281
1606726800000|2020-11-30 09:00:00|5640.09|5602.09|5636.34|5598.34|5657.89|5619.89|5634.73|5596.73|291
1606727100000|2020-11-30 09:05:00|5636.52|5598.52|5617.39|5579.39|5637.69|5599.69|5617.26|5579.26|285
1606727400000|2020-11-30 09:10:00|5617.47|5579.47|5629.58|5591.58|5629.58|5591.58|5617.47|5579.47|296
1606727700000|2020-11-30 09:15:00|5629.8|5591.8|5638.97|5600.97|5639.32|5601.32|5613.13|5575.13|292
1606728000000|2020-11-30 09:20:00|5638.98|5600.98|5630.53|5592.53|5643.89|5605.89|5630.53|5592.53|285
1606728300000|2020-11-30 09:25:00|5630.91|5592.91|5616.45|5578.45|5632.91|5594.91|5616.44|5578.44|284
1606728600000|2020-11-30 09:30:00|5616.43|5578.43|5589.65|5551.65|5616.43|5578.43|5584.47|5546.47|287
1606728900000|2020-11-30 09:35:00|5589.75|5551.75|5584.48|5546.48|5591.38|5553.38|5574.4|5536.4|289
1606729200000|2020-11-30 09:40:00|5584.45|5546.45|5600.05|5562.05|5600.96|5562.96|5581.74|5543.74|293
1606729500000|2020-11-30 09:45:00|5600.07|5562.07|5617.33|5579.33|5617.33|5579.33|5597.62|5559.62|291
1606729800000|2020-11-30 09:50:00|5617.37|5579.37|5636.82|5598.82|5637.38|5599.38|5617.37|5579.37|285
1606730100000|2020-11-30 09:55:00|5636.78|5598.78|5641.51|5603.51|5641.75|5603.75|5632.76|5594.76|290
1606730400000|2020-11-30 10:00:00|5641.56|5603.56|5658.69|5620.69|5658.69|5620.69|5633.36|5595.36|291
1606730700000|2020-11-30 10:05:00|5659.03|5621.03|5657.87|5619.87|5662.57|5624.57|5652.72|5614.72|279
1606731000000|2020-11-30 10:10:00|5658.04|5620.04|5659.57|5621.57|5659.69|5621.69|5653.99|5615.99|287
1606731300000|2020-11-30 10:15:00|5659.7|5621.7|5673.06|5635.06|5674.76|5636.76|5653.16|5615.16|287
1606731600000|2020-11-30 10:20:00|5672.89|5634.89|5682.67|5644.67|5687.9|5649.9|5672.89|5634.89|285
1606731900000|2020-11-30 10:25:00|5682.8|5644.8|5676.48|5638.48|5687.4|5649.4|5676.1|5638.1|281
1606732200000|2020-11-30 10:30:00|5676.47|5638.47|5680.16|5642.16|5681.87|5643.87|5673.75|5635.75|285
1606732500000|2020-11-30 10:35:00|5680.11|5642.11|5684.77|5646.77|5685.46|5647.46|5676.79|5638.79|285
1606732800000|2020-11-30 10:40:00|5684.61|5646.61|5675.23|5637.23|5684.75|5646.75|5674.03|5636.03|280
1606733100000|2020-11-30 10:45:00|5675.19|5637.19|5669.68|5631.68|5675.26|5637.26|5666.92|5628.92|286
1606733400000|2020-11-30 10:50:00|5669.85|5631.85|5669.13|5631.13|5675.54|5637.54|5667.51|5629.51|271
1606733700000|2020-11-30 10:55:00|5668.95|5630.95|5663.59|5625.59|5674.77|5636.77|5663.44|5625.44|280
1606734000000|2020-11-30 11:00:00|5663.66|5625.66|5676.54|5638.54|5682.3|5644.3|5663.01|5625.01|286
1606734300000|2020-11-30 11:05:00|5676.47|5638.47|5702.75|5664.75|5705.61|5667.61|5675.69|5637.69|284
1606734600000|2020-11-30 11:10:00|5702.97|5664.97|5707.93|5669.93|5718.83|5680.83|5700.92|5662.92|283
1606734900000|2020-11-30 11:15:00|5707.92|5669.92|5721.9|5683.9|5721.9|5683.9|5699.65|5661.65|292
1606735200000|2020-11-30 11:20:00|5722.15|5684.15|5724.54|5686.54|5729.74|5691.74|5719.89|5681.89|282
1606735500000|2020-11-30 11:25:00|5724.8|5686.8|5717.97|5679.97|5725.37|5687.37|5715.86|5677.86|288
1606735800000|2020-11-30 11:30:00|5717.92|5679.92|5732.95|5694.95|5733.13|5695.13|5717.46|5679.46|286
1606736100000|2020-11-30 11:35:00|5732.82|5694.82|5714.94|5676.94|5734.64|5696.64|5714.68|5676.68|287
1606736400000|2020-11-30 11:40:00|5715.23|5677.23|5722.08|5684.08|5729.21|5691.21|5715.1|5677.1|280
1606736700000|2020-11-30 11:45:00|5721.98|5683.98|5732.15|5694.15|5732.74|5694.74|5721.89|5683.89|290
1606737000000|2020-11-30 11:50:00|5732.08|5694.08|5733.17|5695.17|5742.01|5704.01|5720.2|5682.2|288
1606737300000|2020-11-30 11:55:00|5733.28|5695.28|5726.66|5688.66|5740.1|5702.1|5726.47|5688.47|288
1606737600000|2020-11-30 12:00:00|5726.58|5688.58|5743.13|5705.13|5743.64|5705.64|5725.82|5687.82|279
1606737900000|2020-11-30 12:05:00|5743.08|5705.08|5762.82|5724.82|5762.96|5724.96|5742.98|5704.98|291
1606738200000|2020-11-30 12:10:00|5763.31|5725.31|5774.3|5736.3|5775.96|5737.96|5763.3|5725.3|285
1606738500000|2020-11-30 12:15:00|5774.13|5736.13|5767.87|5729.87|5776.34|5738.34|5758.02|5720.02|286
1606738800000|2020-11-30 12:20:00|5768.28|5730.28|5764.57|5726.57|5769.91|5731.91|5753.41|5715.41|290
1606739100000|2020-11-30 12:25:00|5764.65|5726.65|5755.43|5717.43|5772.61|5734.61|5755.43|5717.43|290
1606739400000|2020-11-30 12:30:00|5755.32|5717.32|5758.73|5720.73|5768.32|5730.32|5755.06|5717.06|286
1606739700000|2020-11-30 12:35:00|5758.7|5720.7|5744.49|5706.49|5758.89|5720.89|5743.44|5705.44|290
1606740000000|2020-11-30 12:40:00|5744.47|5706.47|5745.48|5707.48|5748.96|5710.96|5743.45|5705.45|290
1606740300000|2020-11-30 12:45:00|5745.4|5707.4|5752.48|5714.48|5758.91|5720.91|5745.27|5707.27|294
1606740600000|2020-11-30 12:50:00|5752.36|5714.36|5755.76|5717.76|5762.36|5724.36|5748.56|5710.56|290
1606740900000|2020-11-30 12:55:00|5755.93|5717.93|5768.85|5730.85|5769.24|5731.24|5755.93|5717.93|289
1606741200000|2020-11-30 13:00:00|5769.07|5731.07|5761.7|5723.7|5775.05|5737.05|5761.32|5723.32|292
1606741500000|2020-11-30 13:05:00|5761.71|5723.71|5751.85|5713.85|5762.44|5724.44|5751.85|5713.85|281
1606741800000|2020-11-30 13:10:00|5751.8|5713.8|5770.5|5732.5|5770.92|5732.92|5751.41|5713.41|287
1606742100000|2020-11-30 13:15:00|5770.55|5732.55|5753.81|5715.81|5774.11|5736.11|5751.86|5713.86|285
1606742400000|2020-11-30 13:20:00|5753.75|5715.75|5736.96|5698.96|5753.78|5715.78|5734.18|5696.18|294
1606742700000|2020-11-30 13:25:00|5736.99|5698.99|5752.13|5714.13|5755.67|5717.67|5736.12|5698.12|291
1606743000000|2020-11-30 13:30:00|5752.69|5714.69|5740.03|5702.03|5758.27|5720.27|5739.97|5701.97|296
1606743300000|2020-11-30 13:35:00|5740.19|5702.19|5738.03|5700.03|5740.26|5702.26|5726.32|5688.32|283
1606743600000|2020-11-30 13:40:00|5738.23|5700.23|5730.24|5692.24|5745.23|5707.23|5729.75|5691.75|282
1606743900000|2020-11-30 13:45:00|5730.22|5692.22|5783.26|5745.26|5783.26|5745.26|5729.97|5691.97|293
1606744200000|2020-11-30 13:50:00|5783.84|5745.84|5855.48|5817.48|5855.58|5817.58|5783.84|5745.84|288
1606744500000|2020-11-30 13:55:00|5855.63|5817.63|5860.48|5822.48|5875.57|5837.57|5846.26|5808.26|295
1606744800000|2020-11-30 14:00:00|5860.53|5822.53|5871.14|5833.14|5876.94|5838.94|5849.51|5811.51|292
1606745100000|2020-11-30 14:05:00|5871.75|5833.75|5879.78|5841.78|5890.21|5852.21|5870.68|5832.68|294
1606745400000|2020-11-30 14:10:00|5879.9|5841.9|5862.93|5824.93|5879.9|5841.9|5853.2|5815.2|293
1606745700000|2020-11-30 14:15:00|5863.01|5825.01|5870.86|5832.86|5872.46|5834.46|5831.77|5793.77|292
1606746000000|2020-11-30 14:20:00|5870.75|5832.75|5866.15|5828.15|5872.56|5834.56|5858.98|5820.98|294
1606746300000|2020-11-30 14:25:00|5865.36|5827.36|5882.26|5844.26|5885.2|5847.2|5865.36|5827.36|292
1606746600000|2020-11-30 14:30:00|5882.31|5844.31|5887.95|5849.95|5887.95|5849.95|5870.51|5832.51|294
1606746900000|2020-11-30 14:35:00|5888.52|5850.52|5912.37|5874.37|5916|5878|5886.4|5848.4|286
1606747200000|2020-11-30 14:40:00|5912.31|5874.31|5907.58|5869.58|5917.17|5879.17|5906.75|5868.75|296
1606747500000|2020-11-30 14:45:00|5907.61|5869.61|5936.17|5898.17|5943.41|5905.41|5891.43|5853.43|300
1606747800000|2020-11-30 14:50:00|5936.12|5898.12|6040.94|6002.94|6041.53|6003.53|5936.12|5898.12|297
1606748100000|2020-11-30 14:55:00|6040.8|6002.8|5936.16|5898.16|6041.25|6003.25|5935.15|5897.15|297
1606748400000|2020-11-30 15:00:00|5936.25|5898.25|5966.3|5928.3|5967.91|5929.91|5936.25|5898.25|294
1606748700000|2020-11-30 15:05:00|5966.31|5928.31|6015.93|5977.93|6016.39|5978.39|5962.86|5924.86|296
1606749000000|2020-11-30 15:10:00|6015.99|5977.99|5994.25|5956.25|6017.06|5979.06|5993.12|5955.12|295
1606749300000|2020-11-30 15:15:00|5994.02|5956.02|5983.11|5945.11|5996.62|5958.62|5973.71|5935.71|293
1606749600000|2020-11-30 15:20:00|5982.57|5944.57|5947.95|5909.95|5983.26|5945.26|5947.7|5909.7|294
1606749900000|2020-11-30 15:25:00|5948.8|5910.8|5954.73|5916.73|5962.36|5924.36|5948.21|5910.21|293
1606750200000|2020-11-30 15:30:00|5954.68|5916.68|5848.4|5810.4|5960.39|5922.39|5842.29|5804.29|297
1606750500000|2020-11-30 15:35:00|5848.34|5810.34|5885.15|5847.15|5891.31|5853.31|5848.09|5810.09|299
1606750800000|2020-11-30 15:40:00|5884.35|5846.35|5892.62|5854.62|5900.14|5862.14|5878.05|5840.05|291
1606751100000|2020-11-30 15:45:00|5892.54|5854.54|5906.57|5868.57|5908.01|5870.01|5881.04|5843.04|291
1606751400000|2020-11-30 15:50:00|5906.55|5868.55|5887.86|5849.86|5906.55|5868.55|5880.56|5842.56|296
1606751700000|2020-11-30 15:55:00|5887.88|5849.88|5846.17|5808.17|5887.88|5849.88|5846.17|5808.17|291
1606752000000|2020-11-30 16:00:00|5846.04|5808.04|5950.08|5912.08|5950.18|5912.18|5845.83|5807.83|284
1606752300000|2020-11-30 16:05:00|5950.05|5912.05|5962.54|5924.54|5970.1|5932.1|5948.25|5910.25|297
1606752600000|2020-11-30 16:10:00|5962.4|5924.4|5986.95|5948.95|5987.09|5949.09|5961.69|5923.69|293
1606752900000|2020-11-30 16:15:00|5990.21|5952.21|6017.71|5979.71|6021.27|5983.27|5990.21|5952.21|293
1606753200000|2020-11-30 16:20:00|6017.97|5979.97|6009.81|5971.81|6021.28|5983.28|5998.51|5960.51|296
1606753500000|2020-11-30 16:25:00|6009.44|5971.44|6016.3|5978.3|6028.03|5990.03|6005.05|5967.05|288
1606753800000|2020-11-30 16:30:00|6016.92|5978.92|6012.87|5974.87|6019.16|5981.16|6007.04|5969.04|293
1606754100000|2020-11-30 16:35:00|6012.92|5974.92|5964.09|5926.09|6016.73|5978.73|5955.03|5917.03|291
1606754400000|2020-11-30 16:40:00|5964.19|5926.19|5950.95|5912.95|5977.07|5939.07|5944.24|5906.24|293
1606754700000|2020-11-30 16:45:00|5950.99|5912.99|5915.75|5877.75|5953.44|5915.44|5913.74|5875.74|296
1606755000000|2020-11-30 16:50:00|5916.04|5878.04|5940.29|5902.29|5949.38|5911.38|5915.63|5877.63|289
1606755300000|2020-11-30 16:55:00|5939.91|5901.91|5904.34|5866.34|5939.91|5901.91|5896.29|5858.29|293
1606755600000|2020-11-30 17:00:00|5904.2|5866.2|5869.35|5831.35|5923.1|5885.1|5864.47|5826.47|293
1606755900000|2020-11-30 17:05:00|5869.07|5831.07|5895.84|5857.84|5895.84|5857.84|5849.52|5811.52|294
1606756200000|2020-11-30 17:10:00|5896.14|5858.14|5926.52|5888.52|5933.5|5895.5|5896.14|5858.14|290
1606756500000|2020-11-30 17:15:00|5926.36|5888.36|5930.76|5892.76|5936.47|5898.47|5911.06|5873.06|295
1606756800000|2020-11-30 17:20:00|5931.15|5893.15|5925.43|5887.43|5933.09|5895.09|5916.56|5878.56|294
1606757100000|2020-11-30 17:25:00|5926.02|5888.02|5936.71|5898.71|5939.11|5901.11|5924.83|5886.83|291
1606757400000|2020-11-30 17:30:00|5936.38|5898.38|5948.79|5910.79|5952.72|5914.72|5935.92|5897.92|290
1606757700000|2020-11-30 17:35:00|5948.97|5910.97|5947.93|5909.93|5950.76|5912.76|5939.13|5901.13|287
1606758000000|2020-11-30 17:40:00|5947.89|5909.89|5957.82|5919.82|5958.12|5920.12|5943.52|5905.52|289
1606758300000|2020-11-30 17:45:00|5957.68|5919.68|5953.88|5915.88|5958.72|5920.72|5939.6|5901.6|292
1606758600000|2020-11-30 17:50:00|5954.46|5916.46|5969.01|5931.01|5971.96|5933.96|5954.46|5916.46|296
1606758900000|2020-11-30 17:55:00|5968.48|5930.48|5949.95|5911.95|5968.67|5930.67|5946.64|5908.64|287
1606759200000|2020-11-30 18:00:00|5950.04|5912.04|5950.89|5912.89|5976.44|5938.44|5948.72|5910.72|294
1606759500000|2020-11-30 18:05:00|5950.78|5912.78|5919.96|5881.96|5956.69|5918.69|5919.96|5881.96|293
1606759800000|2020-11-30 18:10:00|5919.89|5881.89|5916.49|5878.49|5921.9|5883.9|5914.52|5876.52|296
1606760100000|2020-11-30 18:15:00|5916.53|5878.53|5921.48|5883.48|5923.46|5885.46|5907.15|5869.15|290
1606760400000|2020-11-30 18:20:00|5920.87|5882.87|5895.87|5857.87|5924.59|5886.59|5895.5|5857.5|290
1606760700000|2020-11-30 18:25:00|5895.91|5857.91|5913.77|5875.77|5913.77|5875.77|5895.4|5857.4|299
1606761000000|2020-11-30 18:30:00|5914.55|5876.55|5909.25|5871.25|5915.36|5877.36|5903.07|5865.07|296
1606761300000|2020-11-30 18:35:00|5909.29|5871.29|5925.48|5887.48|5926.4|5888.4|5901.29|5863.29|287
1606761600000|2020-11-30 18:40:00|5925.45|5887.45|5938.7|5900.7|5939.93|5901.93|5919.25|5881.25|293
1606761900000|2020-11-30 18:45:00|5938.95|5900.95|5933.81|5895.81|5939.91|5901.91|5931.52|5893.52|290
1606762200000|2020-11-30 18:50:00|5933.79|5895.79|5900.9|5862.9|5933.79|5895.79|5900.5|5862.5|289
1606762500000|2020-11-30 18:55:00|5900.84|5862.84|5880.18|5842.18|5901.57|5863.57|5879.72|5841.72|292
1606762800000|2020-11-30 19:00:00|5880.08|5842.08|5891.69|5853.69|5892.87|5854.87|5871.23|5833.23|292
1606763100000|2020-11-30 19:05:00|5892.04|5854.04|5904.28|5866.28|5905.85|5867.85|5887.6|5849.6|291
1606763400000|2020-11-30 19:10:00|5904.18|5866.18|5894.65|5856.65|5904.49|5866.49|5893.7|5855.7|295
1606763700000|2020-11-30 19:15:00|5894.53|5856.53|5913.75|5875.75|5920.58|5882.58|5894.39|5856.39|293
1606764000000|2020-11-30 19:20:00|5913.98|5875.98|5920.42|5882.42|5921.01|5883.01|5912.37|5874.37|287
1606764300000|2020-11-30 19:25:00|5920.47|5882.47|5928.61|5890.61|5931.06|5893.06|5920.46|5882.46|284
1606764600000|2020-11-30 19:30:00|5928.54|5890.54|5920.32|5882.32|5930.67|5892.67|5909.57|5871.57|290
1606764900000|2020-11-30 19:35:00|5920.39|5882.39|5915.15|5877.15|5923.54|5885.54|5914.14|5876.14|289
1606765200000|2020-11-30 19:40:00|5915.5|5877.5|5921.19|5883.19|5922.77|5884.77|5900.02|5862.02|294
1606765500000|2020-11-30 19:45:00|5920.81|5882.81|5911.32|5873.32|5925.18|5887.18|5907.04|5869.04|294
1606765800000|2020-11-30 19:50:00|5911.29|5873.29|5912.27|5874.27|5919.96|5881.96|5904.95|5866.95|292
1606766100000|2020-11-30 19:55:00|5912.29|5874.29|5904.77|5866.77|5913.59|5875.59|5893.9|5855.9|296
1606766400000|2020-11-30 20:00:00|5905.32|5867.32|5885.31|5847.31|5906.63|5868.63|5878.07|5840.07|288
1606766700000|2020-11-30 20:05:00|5885.46|5847.46|5932.57|5894.57|5932.57|5894.57|5885.39|5847.39|277
1606767000000|2020-11-30 20:10:00|5932.53|5894.53|5941.87|5903.87|5942|5904|5931.87|5893.87|293
1606767300000|2020-11-30 20:15:00|5941.72|5903.72|5947.28|5909.28|5947.84|5909.84|5938.52|5900.52|293
1606767600000|2020-11-30 20:20:00|5947.49|5909.49|5943.34|5905.34|5949.1|5911.1|5939.52|5901.52|288
1606767900000|2020-11-30 20:25:00|5943.31|5905.31|5952.28|5914.28|5956.47|5918.47|5939.38|5901.38|288
1606768200000|2020-11-30 20:30:00|5952.66|5914.66|5957.83|5919.83|5958.08|5920.08|5948.19|5910.19|288
1606768500000|2020-11-30 20:35:00|5958.65|5920.65|5969.82|5931.82|5970.33|5932.33|5956.41|5918.41|297
1606768800000|2020-11-30 20:40:00|5970.24|5932.24|5958.53|5920.53|5976.23|5938.23|5954.46|5916.46|291
1606769100000|2020-11-30 20:45:00|5958.63|5920.63|5942.76|5904.76|5962.12|5924.12|5939.34|5901.34|289
1606769400000|2020-11-30 20:50:00|5942.55|5904.55|5945.77|5907.77|5952.49|5914.49|5942.34|5904.34|290
1606769700000|2020-11-30 20:55:00|5945.74|5907.74|5956.85|5918.85|5958.19|5920.19|5944.47|5906.47|287
1606770000000|2020-11-30 21:00:00|5956.69|5918.69|5955.7|5917.7|5960.52|5922.52|5951.26|5913.26|290
1606770300000|2020-11-30 21:05:00|5955.72|5917.72|5972.09|5934.09|5977.33|5939.33|5955.72|5917.72|288
1606770600000|2020-11-30 21:10:00|5972.12|5934.12|5978.25|5940.25|5978.86|5940.86|5970.21|5932.21|286
1606770900000|2020-11-30 21:15:00|5978.38|5940.38|5984.56|5946.56|5984.56|5946.56|5966.6|5928.6|284
1606771200000|2020-11-30 21:20:00|5985.1|5947.1|5972.82|5934.82|5996.83|5958.83|5972.68|5934.68|292
1606771500000|2020-11-30 21:25:00|5972.63|5934.63|5953.57|5915.57|5972.8|5934.8|5953.28|5915.28|287
1606771800000|2020-11-30 21:30:00|5953.39|5915.39|5966.71|5928.71|5966.86|5928.86|5952.74|5914.74|291
1606772100000|2020-11-30 21:35:00|5966.83|5928.83|5968.34|5930.34|5968.69|5930.69|5949.28|5911.28|293
1606772400000|2020-11-30 21:40:00|5968.27|5930.27|5958.06|5920.06|5971.18|5933.18|5958.06|5920.06|285
1606772700000|2020-11-30 21:45:00|5958.05|5920.05|5957.1|5919.1|5961.84|5923.84|5955.3|5917.3|292
1606773000000|2020-11-30 21:50:00|5957.25|5919.25|5959.4|5921.4|5968.81|5930.81|5957.25|5919.25|294
1606773300000|2020-11-30 21:55:00|5959.24|5921.24|5948.1|5910.1|5959.24|5921.24|5938.79|5900.79|290
1606773600000|2020-11-30 22:00:00|5947.89|5909.89|5938.69|5900.69|5948.46|5910.46|5928.98|5890.98|285
1606773900000|2020-11-30 22:05:00|5938.66|5900.66|5935.92|5897.92|5938.66|5900.66|5920.43|5882.43|297
1606774200000|2020-11-30 22:10:00|5935.75|5897.75|5936.27|5898.27|5938.16|5900.16|5928.84|5890.84|289
1606774500000|2020-11-30 22:15:00|5936.23|5898.23|5929.51|5891.51|5936.26|5898.26|5922.73|5884.73|291
1606774800000|2020-11-30 22:20:00|5929.21|5891.21|5949.71|5911.71|5949.96|5911.96|5929.21|5891.21|292
1606775100000|2020-11-30 22:25:00|5949.64|5911.64|5951.31|5913.31|5951.34|5913.34|5945.07|5907.07|283
1606775400000|2020-11-30 22:30:00|5951.45|5913.45|5970.45|5932.45|5970.45|5932.45|5951.23|5913.23|290
1606775700000|2020-11-30 22:35:00|5970.58|5932.58|5968.66|5930.66|5970.59|5932.59|5964.03|5926.03|288
1606776000000|2020-11-30 22:40:00|5968.37|5930.37|5969.9|5931.9|5970.6|5932.6|5958.3|5920.3|291
1606776300000|2020-11-30 22:45:00|5969.89|5931.89|5988.64|5950.64|5990.55|5952.55|5969.87|5931.87|293
1606776600000|2020-11-30 22:50:00|5988.72|5950.72|6004.41|5966.41|6004.94|5966.94|5988.05|5950.05|287
1606776900000|2020-11-30 22:55:00|6004.46|5966.46|6012.97|5974.97|6013.22|5975.22|5997.61|5959.61|290
1606777200000|2020-11-30 23:00:00|6012.94|5974.94|6029.56|5991.56|6029.56|5991.56|6006.91|5968.91|294
1606777500000|2020-11-30 23:05:00|6031.3|5993.3|6024.33|5986.33|6039.22|6001.22|6017.22|5979.22|296
1606777800000|2020-11-30 23:10:00|6024.32|5986.32|6029.75|5991.75|6031.67|5993.67|6017.61|5979.61|299
1606778100000|2020-11-30 23:15:00|6029.66|5991.66|6031.7|5993.7|6035.68|5997.68|6015.74|5977.74|295
1606778400000|2020-11-30 23:20:00|6031.38|5993.38|6033.28|5995.28|6038.36|6000.36|6027.49|5989.49|293
1606778700000|2020-11-30 23:25:00|6033.22|5995.22|6045.41|6007.41|6051.35|6013.35|6033.22|5995.22|296
1606779000000|2020-11-30 23:30:00|6045.44|6007.44|6069.59|6031.59|6077.53|6039.53|6045.38|6007.38|292
1606779300000|2020-11-30 23:35:00|6069.5|6031.5|6067.06|6029.06|6072.15|6034.15|6051.73|6013.73|295
1606779600000|2020-11-30 23:40:00|6067.03|6029.03|6050.15|6012.15|6067.11|6029.11|6048.72|6010.72|295
1606779900000|2020-11-30 23:45:00|6050.17|6012.17|6062.64|6024.64|6062.64|6024.64|6039.08|6001.08|294
1606780200000|2020-11-30 23:50:00|6062.58|6024.58|6050.45|6012.45|6075.19|6037.19|6050.45|6012.45|295
1606780500000|2020-11-30 23:55:00|6049.2|6011.2|6057.5|6019.5|6057.88|6019.88|6036.14|5998.14|296
1606780800000|2020-12-01 00:00:00|6057.74|6019.74|6047.21|6009.21|6068.92|6030.92|6046.76|6008.76|298
1606781100000|2020-12-01 00:05:00|6047.39|6009.39|6016.49|5978.49|6049.42|6011.42|6015.49|5977.49|298
1606781400000|2020-12-01 00:10:00|6016.15|5978.15|6007.42|5969.42|6023.39|5985.39|6000.11|5962.11|294
1606781700000|2020-12-01 00:15:00|6007.53|5969.53|6032.19|5994.19|6036.38|5998.38|6004.06|5966.06|295
1606782000000|2020-12-01 00:20:00|6032.34|5994.34|6046.24|6008.24|6046.54|6008.54|6029.19|5991.19|296
1606782300000|2020-12-01 00:25:00|6046.18|6008.18|6047.01|6009.01|6049.56|6011.56|6031.45|5993.45|297
1606782600000|2020-12-01 00:30:00|6047.1|6009.1|6032.89|5994.89|6049.24|6011.24|6027.8|5989.8|296
1606782900000|2020-12-01 00:35:00|6032.62|5994.62|6003.99|5965.99|6033.13|5995.13|5997.4|5959.4|299
1606783200000|2020-12-01 00:40:00|6004.55|5966.55|5990.4|5952.4|6005.8|5967.8|5984.88|5946.88|293
1606783500000|2020-12-01 00:45:00|5989.7|5951.7|5968.28|5930.28|5989.91|5951.91|5962.89|5924.89|297
1606783800000|2020-12-01 00:50:00|5968.3|5930.3|5969.03|5931.03|5974.98|5936.98|5965.71|5927.71|285
1606784100000|2020-12-01 00:55:00|5969.02|5931.02|5992.96|5954.96|5995.86|5957.86|5967.68|5929.68|298
1606784400000|2020-12-01 01:00:00|5993.01|5955.01|5998.48|5960.48|6009.75|5971.75|5982.41|5944.41|297
1606784700000|2020-12-01 01:05:00|5997.32|5959.32|5978.87|5940.87|5997.32|5959.32|5970.59|5932.59|290
1606785000000|2020-12-01 01:10:00|5978.91|5940.91|5966.95|5928.95|5981.14|5943.14|5966.95|5928.95|296
1606785300000|2020-12-01 01:15:00|5966.91|5928.91|5980.69|5942.69|5984.48|5946.48|5957.71|5919.71|291
1606785600000|2020-12-01 01:20:00|5980.87|5942.87|5980.91|5942.91|5982.66|5944.66|5974.96|5936.96|292
1606785900000|2020-12-01 01:25:00|5981.02|5943.02|5976.78|5938.78|5993.14|5955.14|5976.78|5938.78|292
1606786200000|2020-12-01 01:30:00|5976.72|5938.72|5963.21|5925.21|5976.73|5938.73|5960.38|5922.38|288
1606786500000|2020-12-01 01:35:00|5963.12|5925.12|5993.43|5955.43|5993.99|5955.99|5963.07|5925.07|293
1606786800000|2020-12-01 01:40:00|5993.17|5955.17|6016.94|5978.94|6020.92|5982.92|5989.64|5951.64|294
1606787100000|2020-12-01 01:45:00|6017.2|5979.2|6031.34|5993.34|6033.76|5995.76|6017.2|5979.2|294
1606787400000|2020-12-01 01:50:00|6031.31|5993.31|6034.51|5996.51|6037.88|5999.88|6028.12|5990.12|292
1606787700000|2020-12-01 01:55:00|6034.2|5996.2|6028.28|5990.28|6036.7|5998.7|6026.26|5988.26|294
1606788000000|2020-12-01 02:00:00|6027.99|5989.99|6033.97|5995.97|6037.91|5999.91|6017.44|5979.44|291
1606788300000|2020-12-01 02:05:00|6033.83|5995.83|6018.79|5980.79|6035.28|5997.28|6016.83|5978.83|293
1606788600000|2020-12-01 02:10:00|6019.11|5981.11|6020.05|5982.05|6022.89|5984.89|6004.76|5966.76|296
1606788900000|2020-12-01 02:15:00|6020.49|5982.49|6028.2|5990.2|6028.2|5990.2|6009.21|5971.21|294
1606789200000|2020-12-01 02:20:00|6028.19|5990.19|6035.07|5997.07|6035.2|5997.2|6023.95|5985.95|293
1606789500000|2020-12-01 02:25:00|6034.94|5996.94|6020.59|5982.59|6036.84|5998.84|6019.29|5981.29|297
1606789800000|2020-12-01 02:30:00|6020.77|5982.77|6006.41|5968.41|6023.2|5985.2|6006.28|5968.28|290
1606790100000|2020-12-01 02:35:00|6005.87|5967.87|6017.58|5979.58|6017.58|5979.58|6001.02|5963.02|294
1606790400000|2020-12-01 02:40:00|6018.36|5980.36|6017.7|5979.7|6021.62|5983.62|6016.42|5978.42|286
1606790700000|2020-12-01 02:45:00|6017.65|5979.65|6017.8|5979.8|6027.37|5989.37|6017.5|5979.5|276
1606791000000|2020-12-01 02:50:00|6017.86|5979.86|6030.73|5992.73|6031.51|5993.51|6013.81|5975.81|286
1606791300000|2020-12-01 02:55:00|6030.71|5992.71|6036.12|5998.12|6039.17|6001.17|6029.39|5991.39|290
1606791600000|2020-12-01 03:00:00|6036.07|5998.07|6016.51|5978.51|6036.07|5998.07|6015.97|5977.97|294
1606791900000|2020-12-01 03:05:00|6016.5|5978.5|6007.66|5969.66|6016.76|5978.76|6005.86|5967.86|294
1606792200000|2020-12-01 03:10:00|6007.55|5969.55|6005.07|5967.07|6007.55|5969.55|6001.88|5963.88|286
1606792500000|2020-12-01 03:15:00|6005|5967|5999.96|5961.96|6005|5967|5993.1|5955.1|293
1606792800000|2020-12-01 03:20:00|6000.3|5962.3|5987.8|5949.8|6003.7|5965.7|5984.98|5946.98|287
1606793100000|2020-12-01 03:25:00|5987.84|5949.84|5987.18|5949.18|5989.57|5951.57|5982.77|5944.77|291
1606793400000|2020-12-01 03:30:00|5987.15|5949.15|5988.97|5950.97|5993.15|5955.15|5982.02|5944.02|284
1606793700000|2020-12-01 03:35:00|5989|5951|6002.77|5964.77|6002.77|5964.77|5988.93|5950.93|284
1606794000000|2020-12-01 03:40:00|6002.71|5964.71|6008.28|5970.28|6008.28|5970.28|6000.8|5962.8|289
1606794300000|2020-12-01 03:45:00|6008.5|5970.5|6009.87|5971.87|6020.26|5982.26|6008.07|5970.07|294
1606794600000|2020-12-01 03:50:00|6009.83|5971.83|5999.84|5961.84|6013.2|5975.2|5999.49|5961.49|290
1606794900000|2020-12-01 03:55:00|5999.89|5961.89|5964.52|5926.52|5999.89|5961.89|5963.77|5925.77|292
1606795200000|2020-12-01 04:00:00|5964.4|5926.4|5990.38|5952.38|5990.38|5952.38|5958.59|5920.59|293
1606795500000|2020-12-01 04:05:00|5990.58|5952.58|5985.42|5947.42|5992.16|5954.16|5977.61|5939.61|293
1606795800000|2020-12-01 04:10:00|5985.44|5947.44|6002.97|5964.97|6003.57|5965.57|5985.38|5947.38|293
1606796100000|2020-12-01 04:15:00|6002.84|5964.84|5989.58|5951.58|6006.31|5968.31|5989.56|5951.56|283
1606796400000|2020-12-01 04:20:00|5989.79|5951.79|5997.23|5959.23|5998.29|5960.29|5980.58|5942.58|294
1606796700000|2020-12-01 04:25:00|5997.38|5959.38|5981.57|5943.57|5997.95|5959.95|5981.36|5943.36|292
1606797000000|2020-12-01 04:30:00|5981.6|5943.6|5944.65|5906.65|5982.67|5944.67|5944.65|5906.65|296
1606797300000|2020-12-01 04:35:00|5944.81|5906.81|5955.96|5917.96|5957.57|5919.57|5944.81|5906.81|298
1606797600000|2020-12-01 04:40:00|5955.74|5917.74|5968.44|5930.44|5970.13|5932.13|5953.66|5915.66|289
1606797900000|2020-12-01 04:45:00|5968.39|5930.39|5973.6|5935.6|5977.95|5939.95|5965.13|5927.13|290
1606798200000|2020-12-01 04:50:00|5973.74|5935.74|5978.22|5940.22|5979.89|5941.89|5970.3|5932.3|294
1606798500000|2020-12-01 04:55:00|5978.29|5940.29|5947.48|5909.48|5979.38|5941.38|5947.48|5909.48|292
1606798800000|2020-12-01 05:00:00|5947.31|5909.31|5938.3|5900.3|5952.49|5914.49|5935.57|5897.57|291
1606799100000|2020-12-01 05:05:00|5938.2|5900.2|5948.41|5910.41|5952.88|5914.88|5935.61|5897.61|292
1606799400000|2020-12-01 05:10:00|5947.89|5909.89|5961.02|5923.02|5961.12|5923.12|5942.52|5904.52|292
1606799700000|2020-12-01 05:15:00|5961.1|5923.1|5960.43|5922.43|5964.74|5926.74|5958.33|5920.33|290
1606800000000|2020-12-01 05:20:00|5960.59|5922.59|5976.58|5938.58|5977.66|5939.66|5960.26|5922.26|292
1606800300000|2020-12-01 05:25:00|5976.5|5938.5|5982.05|5944.05|5982.39|5944.39|5973.33|5935.33|286
1606800600000|2020-12-01 05:30:00|5982.25|5944.25|5984.25|5946.25|5990.66|5952.66|5981.69|5943.69|289
1606800900000|2020-12-01 05:35:00|5984.15|5946.15|5973.53|5935.53|5984.8|5946.8|5973.15|5935.15|285
1606801200000|2020-12-01 05:40:00|5973.48|5935.48|5974.74|5936.74|5980.6|5942.6|5972.84|5934.84|283
1606801500000|2020-12-01 05:45:00|5974.67|5936.67|5982.9|5944.9|5982.9|5944.9|5973.49|5935.49|287
1606801800000|2020-12-01 05:50:00|5982.88|5944.88|5999.97|5961.97|6000.46|5962.46|5982.87|5944.87|285
1606802100000|2020-12-01 05:55:00|6000.16|5962.16|5995.23|5957.23|6000.83|5962.83|5992.41|5954.41|294
1606802400000|2020-12-01 06:00:00|5995.27|5957.27|5992.21|5954.21|5995.45|5957.45|5984.19|5946.19|288
1606802700000|2020-12-01 06:05:00|5992.08|5954.08|5997.88|5959.88|5997.88|5959.88|5987.97|5949.97|293
1606803000000|2020-12-01 06:10:00|5998.53|5960.53|6014.65|5976.65|6018.82|5980.82|5998.22|5960.22|295
1606803300000|2020-12-01 06:15:00|6014.72|5976.72|6008.31|5970.31|6018.18|5980.18|6004.63|5966.63|289
1606803600000|2020-12-01 06:20:00|6008.28|5970.28|6000.78|5962.78|6008.29|5970.29|5998.91|5960.91|292
1606803900000|2020-12-01 06:25:00|6000.79|5962.79|6002.05|5964.05|6005.72|5967.72|6000.43|5962.43|276
1606804200000|2020-12-01 06:30:00|6002.13|5964.13|5990.21|5952.21|6003.16|5965.16|5988.99|5950.99|287
1606804500000|2020-12-01 06:35:00|5990.19|5952.19|5981.13|5943.13|5990.53|5952.53|5981.07|5943.07|281
1606804800000|2020-12-01 06:40:00|5981.32|5943.32|5971.35|5933.35|5981.32|5943.32|5968.5|5930.5|294
1606805100000|2020-12-01 06:45:00|5971.49|5933.49|5970.16|5932.16|5972.98|5934.98|5964.36|5926.36|292
1606805400000|2020-12-01 06:50:00|5970.37|5932.37|5953.18|5915.18|5970.39|5932.39|5952.83|5914.83|289
1606805700000|2020-12-01 06:55:00|5953.08|5915.08|5957.33|5919.33|5960.83|5922.83|5948.21|5910.21|292
1606806000000|2020-12-01 07:00:00|5957.37|5919.37|5974.61|5936.61|5974.61|5936.61|5951.8|5913.8|291
1606806300000|2020-12-01 07:05:00|5974.8|5936.8|5989.95|5951.95|5990.78|5952.78|5974.71|5936.71|286
1606806600000|2020-12-01 07:10:00|5990.01|5952.01|6000.78|5962.78|6003.88|5965.88|5988.86|5950.86|292
1606806900000|2020-12-01 07:15:00|6000.74|5962.74|6002.87|5964.87|6008.97|5970.97|6000.02|5962.02|287
1606807200000|2020-12-01 07:20:00|6002.27|5964.27|6008.72|5970.72|6015.98|5977.98|6002.06|5964.06|291
1606807500000|2020-12-01 07:25:00|6008.77|5970.77|6003.56|5965.56|6011.53|5973.53|6003.56|5965.56|294
1606807800000|2020-12-01 07:30:00|6003.38|5965.38|6019.62|5981.62|6019.99|5981.99|6003.04|5965.04|288
1606808100000|2020-12-01 07:35:00|6019.79|5981.79|6035.49|5997.49|6035.49|5997.49|6015.27|5977.27|292
1606808400000|2020-12-01 07:40:00|6035.59|5997.59|6030.86|5992.86|6040.41|6002.41|6029.83|5991.83|296
1606808700000|2020-12-01 07:45:00|6030.9|5992.9|6012.84|5974.84|6031.01|5993.01|6012.64|5974.64|296
1606809000000|2020-12-01 07:50:00|6012.93|5974.93|6030.31|5992.31|6030.31|5992.31|6008.88|5970.88|298
1606809300000|2020-12-01 07:55:00|6030.68|5992.68|6038.27|6000.27|6041.49|6003.49|6030.68|5992.68|294
1606809600000|2020-12-01 08:00:00|6038.05|6000.05|6044.86|6006.86|6046.81|6008.81|6036.61|5998.61|295
1606809900000|2020-12-01 08:05:00|6044.93|6006.93|6043.54|6005.54|6044.93|6006.93|6038.76|6000.76|287
1606810200000|2020-12-01 08:10:00|6043.83|6005.83|6040.32|6002.32|6045.85|6007.85|6038.43|6000.43|286
1606810500000|2020-12-01 08:15:00|6040.06|6002.06|6047.77|6009.77|6056.28|6018.28|6039.67|6001.67|297
1606810800000|2020-12-01 08:20:00|6048.01|6010.01|6045.07|6007.07|6066.7|6028.7|6044.04|6006.04|289
1606811100000|2020-12-01 08:25:00|6044.83|6006.83|6058.21|6020.21|6058.21|6020.21|6044.83|6006.83|297
1606811400000|2020-12-01 08:30:00|6060.03|6022.03|6075.72|6037.72|6079.55|6041.55|6060.03|6022.03|297
1606811700000|2020-12-01 08:35:00|6076.01|6038.01|6056.93|6018.93|6076.11|6038.11|6056.93|6018.93|294
1606812000000|2020-12-01 08:40:00|6056.95|6018.95|6041.73|6003.73|6059.38|6021.38|6039.68|6001.68|293
1606812300000|2020-12-01 08:45:00|6041.93|6003.93|6043.96|6005.96|6051.59|6013.59|6037.48|5999.48|294
1606812600000|2020-12-01 08:50:00|6043.94|6005.94|6035.04|5997.04|6049.12|6011.12|6035.04|5997.04|294
1606812900000|2020-12-01 08:55:00|6034.91|5996.91|6031.83|5993.83|6049.03|6011.03|6029.56|5991.56|295
1606813200000|2020-12-01 09:00:00|6032.04|5994.04|6042.57|6004.57|6048.98|6010.98|6032.04|5994.04|291
1606813500000|2020-12-01 09:05:00|6042.53|6004.53|6031.42|5993.42|6042.55|6004.55|6030.99|5992.99|287
1606813800000|2020-12-01 09:10:00|6031.21|5993.21|6032.68|5994.68|6035.8|5997.8|6027.92|5989.92|285
1606814100000|2020-12-01 09:15:00|6032.74|5994.74|6055.51|6017.51|6058.37|6020.37|6032.64|5994.64|294
1606814400000|2020-12-01 09:20:00|6055.53|6017.53|6045.7|6007.7|6056.61|6018.61|6045.56|6007.56|291
1606814700000|2020-12-01 09:25:00|6045.62|6007.62|6024.93|5986.93|6045.76|6007.76|6018.41|5980.41|293
1606815000000|2020-12-01 09:30:00|6025.01|5987.01|6021.44|5983.44|6025.36|5987.36|6016.16|5978.16|289
1606815300000|2020-12-01 09:35:00|6021.23|5983.23|6029.99|5991.99|6038.24|6000.24|6020.47|5982.47|286
1606815600000|2020-12-01 09:40:00|6029.76|5991.76|6027.96|5989.96|6029.76|5991.76|6019.34|5981.34|292
1606815900000|2020-12-01 09:45:00|6028.38|5990.38|6043.16|6005.16|6047.49|6009.49|6027.82|5989.82|295
1606816200000|2020-12-01 09:50:00|6043.14|6005.14|6053.92|6015.92|6055.31|6017.31|6042.06|6004.06|293
1606816500000|2020-12-01 09:55:00|6053.54|6015.54|6063.22|6025.22|6063.22|6025.22|6052.32|6014.32|287
1606816800000|2020-12-01 10:00:00|6063.51|6025.51|6098.47|6060.47|6098.59|6060.59|6063.2|6025.2|294
1606817100000|2020-12-01 10:05:00|6098.07|6060.07|6119.2|6081.2|6119.53|6081.53|6095.99|6057.99|294
1606817400000|2020-12-01 10:10:00|6118.91|6080.91|6119.76|6081.76|6120.68|6082.68|6112.12|6074.12|295
1606817700000|2020-12-01 10:15:00|6119.59|6081.59|6109.1|6071.1|6132.96|6094.96|6102.76|6064.76|297
1606818000000|2020-12-01 10:20:00|6108.84|6070.84|6101.72|6063.72|6110.11|6072.11|6092.44|6054.44|291
1606818300000|2020-12-01 10:25:00|6101.57|6063.57|6118.19|6080.19|6125|6087|6101.57|6063.57|296
1606818600000|2020-12-01 10:30:00|6118.47|6080.47|6107.39|6069.39|6118.87|6080.87|6104.29|6066.29|294
1606818900000|2020-12-01 10:35:00|6107.7|6069.7|6098.14|6060.14|6109.93|6071.93|6091.19|6053.19|288
1606819200000|2020-12-01 10:40:00|6098.08|6060.08|6112.27|6074.27|6112.27|6074.27|6097.46|6059.46|295
1606819500000|2020-12-01 10:45:00|6112.43|6074.43|6128.06|6090.06|6128.65|6090.65|6110.39|6072.39|290
1606819800000|2020-12-01 10:50:00|6128.05|6090.05|6135.14|6097.14|6136.31|6098.31|6121|6083|292
1606820100000|2020-12-01 10:55:00|6135.24|6097.24|6122.3|6084.3|6135.51|6097.51|6118.64|6080.64|291
1606820400000|2020-12-01 11:00:00|6122.19|6084.19|6159|6121|6159|6121|6121.98|6083.98|296
1606820700000|2020-12-01 11:05:00|6158.93|6120.93|6179.74|6141.74|6183.46|6145.46|6158.93|6120.93|294
1606821000000|2020-12-01 11:10:00|6179.48|6141.48|6181.27|6143.27|6185.3|6147.3|6161.17|6123.17|297
1606821300000|2020-12-01 11:15:00|6180.74|6142.74|6175.29|6137.29|6188.72|6150.72|6168.5|6130.5|292
1606821600000|2020-12-01 11:20:00|6174.61|6136.61|6076.98|6038.98|6174.61|6136.61|6076.9|6038.9|295
1606821900000|2020-12-01 11:25:00|6076.9|6038.9|5985.4|5947.4|6076.9|6038.9|5937.11|5899.11|300
1606822200000|2020-12-01 11:30:00|5985.65|5947.65|6013.83|5975.83|6016.11|5978.11|5985.65|5947.65|298
1606822500000|2020-12-01 11:35:00|6013.94|5975.94|5983.59|5945.59|6013.94|5975.94|5965.87|5927.87|300
1606822800000|2020-12-01 11:40:00|5983.76|5945.76|6033.74|5995.74|6033.74|5995.74|5983.76|5945.76|292
1606823100000|2020-12-01 11:45:00|6034.06|5996.06|6036.78|5998.78|6059.47|6021.47|6031.49|5993.49|297
1606823400000|2020-12-01 11:50:00|6037.01|5999.01|6008.21|5970.21|6038.39|6000.39|6006.81|5968.81|297
1606823700000|2020-12-01 11:55:00|6007.9|5969.9|5998.52|5960.52|6018.22|5980.22|5998.51|5960.51|293
1606824000000|2020-12-01 12:00:00|5997.76|5959.76|6006.82|5968.82|6007.32|5969.32|5967.9|5929.9|298
1606824300000|2020-12-01 12:05:00|6007.03|5969.03|5980.81|5942.81|6008.95|5970.95|5978.73|5940.73|296
1606824600000|2020-12-01 12:10:00|5981.98|5943.98|5952.57|5914.57|5984.98|5946.98|5950.25|5912.25|296
1606824900000|2020-12-01 12:15:00|5952|5914|5951.21|5913.21|5957.33|5919.33|5931.61|5893.61|294
1606825200000|2020-12-01 12:20:00|5951.26|5913.26|5824.18|5786.18|5951.26|5913.26|5824.18|5786.18|295
1606825500000|2020-12-01 12:25:00|5823.89|5785.89|5614.26|5576.26|5823.89|5785.89|5587.4|5549.4|299
1606825800000|2020-12-01 12:30:00|5611.73|5573.73|5652.12|5614.12|5654.66|5616.66|5565.06|5527.06|299
1606826100000|2020-12-01 12:35:00|5651.02|5613.02|5745.83|5707.83|5746.55|5708.55|5648.3|5610.3|297
1606826400000|2020-12-01 12:40:00|5746.36|5708.36|5717.81|5679.81|5751.46|5713.46|5697.92|5659.92|298
1606826700000|2020-12-01 12:45:00|5717.53|5679.53|5690.78|5652.78|5736.24|5698.24|5679.11|5641.11|299
1606827000000|2020-12-01 12:50:00|5691.08|5653.08|5647.07|5609.07|5694.64|5656.64|5621.91|5583.91|296
1606827300000|2020-12-01 12:55:00|5648.01|5610.01|5623.67|5585.67|5670.37|5632.37|5617.72|5579.72|299
1606827600000|2020-12-01 13:00:00|5623.42|5585.42|5607.35|5569.35|5624.49|5586.49|5543.44|5505.44|299
1606827900000|2020-12-01 13:05:00|5605.91|5567.91|5634.58|5596.58|5652.81|5614.81|5595.39|5557.39|294
1606828200000|2020-12-01 13:10:00|5635.09|5597.09|5573.65|5535.65|5636.46|5598.46|5567.93|5529.93|297
1606828500000|2020-12-01 13:15:00|5574.5|5536.5|5638.4|5600.4|5638.47|5600.47|5569.33|5531.33|295
1606828800000|2020-12-01 13:20:00|5638.04|5600.04|5689.58|5651.58|5689.58|5651.58|5626.79|5588.79|295
1606829100000|2020-12-01 13:25:00|5689.24|5651.24|5721.92|5683.92|5721.92|5683.92|5673.03|5635.03|295
1606829400000|2020-12-01 13:30:00|5722.69|5684.69|5701.8|5663.8|5731.57|5693.57|5700.24|5662.24|296
1606829700000|2020-12-01 13:35:00|5701.25|5663.25|5718.49|5680.49|5720.8|5682.8|5699.05|5661.05|293
1606830000000|2020-12-01 13:40:00|5719.17|5681.17|5777.25|5739.25|5777.25|5739.25|5719.17|5681.17|297
1606830300000|2020-12-01 13:45:00|5777.42|5739.42|5751.36|5713.36|5778.8|5740.8|5734.87|5696.87|296
1606830600000|2020-12-01 13:50:00|5751.4|5713.4|5761.18|5723.18|5761.18|5723.18|5731.7|5693.7|293
1606830900000|2020-12-01 13:55:00|5761.61|5723.61|5742.95|5704.95|5767.13|5729.13|5739.4|5701.4|296
1606831200000|2020-12-01 14:00:00|5743.23|5705.23|5721.31|5683.31|5744.13|5706.13|5720.98|5682.98|298
1606831500000|2020-12-01 14:05:00|5721.32|5683.32|5726.04|5688.04|5726.04|5688.04|5699.15|5661.15|295
1606831800000|2020-12-01 14:10:00|5726.4|5688.4|5778.75|5740.75|5778.75|5740.75|5726.4|5688.4|300
1606832100000|2020-12-01 14:15:00|5778.66|5740.66|5779.89|5741.89|5791.3|5753.3|5763.83|5725.83|296
1606832400000|2020-12-01 14:20:00|5780|5742|5779.18|5741.18|5780.1|5742.1|5765.36|5727.36|292
1606832700000|2020-12-01 14:25:00|5779.92|5741.92|5749.33|5711.33|5782.51|5744.51|5747.26|5709.26|297
1606833000000|2020-12-01 14:30:00|5749.03|5711.03|5804.94|5766.94|5804.94|5766.94|5746.17|5708.17|296
1606833300000|2020-12-01 14:35:00|5805.26|5767.26|5867.44|5829.44|5867.44|5829.44|5805.26|5767.26|293
1606833600000|2020-12-01 14:40:00|5867.99|5829.99|5933.54|5895.54|5934.95|5896.95|5867.99|5829.99|299
1606833900000|2020-12-01 14:45:00|5933.43|5895.43|5940.43|5902.43|5963.35|5925.35|5910.17|5872.17|296
1606834200000|2020-12-01 14:50:00|5941.06|5903.06|5936.8|5898.8|5954.48|5916.48|5929.14|5891.14|298
1606834500000|2020-12-01 14:55:00|5936.84|5898.84|5938.59|5900.59|5938.9|5900.9|5918.83|5880.83|297
1606834800000|2020-12-01 15:00:00|5938.44|5900.44|5975.21|5937.21|5976.32|5938.32|5918.81|5880.81|296
1606835100000|2020-12-01 15:05:00|5975.99|5937.99|6015.99|5977.99|6016.12|5978.12|5970.28|5932.28|298
1606835400000|2020-12-01 15:10:00|6016.09|5978.09|5973.28|5935.28|6016.09|5978.09|5972.17|5934.17|297
1606835700000|2020-12-01 15:15:00|5973.4|5935.4|5958.43|5920.43|5978.13|5940.13|5939.36|5901.36|295
1606836000000|2020-12-01 15:20:00|5958.28|5920.28|5953.77|5915.77|5979.18|5941.18|5952.13|5914.13|294
1606836300000|2020-12-01 15:25:00|5953.44|5915.44|5978.88|5940.88|5978.94|5940.94|5953.29|5915.29|294
1606836600000|2020-12-01 15:30:00|5978.75|5940.75|5929.75|5891.75|5978.83|5940.83|5925.24|5887.24|296
1606836900000|2020-12-01 15:35:00|5928.92|5890.92|5916.26|5878.26|5934.69|5896.69|5916.26|5878.26|298
1606837200000|2020-12-01 15:40:00|5916.22|5878.22|5891.69|5853.69|5934.71|5896.71|5891.69|5853.69|296
1606837500000|2020-12-01 15:45:00|5891.55|5853.55|5911.55|5873.55|5911.65|5873.65|5861.7|5823.7|294
1606837800000|2020-12-01 15:50:00|5911.88|5873.88|5910.96|5872.96|5917.43|5879.43|5884.75|5846.75|296
1606838100000|2020-12-01 15:55:00|5911.11|5873.11|5900.45|5862.45|5919.48|5881.48|5900.43|5862.43|296
1606838400000|2020-12-01 16:00:00|5900.32|5862.32|5923.05|5885.05|5931.1|5893.1|5900.24|5862.24|296
1606838700000|2020-12-01 16:05:00|5923.2|5885.2|5859.13|5821.13|5924.83|5886.83|5858.88|5820.88|294
1606839000000|2020-12-01 16:10:00|5859.17|5821.17|5837.49|5799.49|5865.4|5827.4|5830.92|5792.92|298
1606839300000|2020-12-01 16:15:00|5836.85|5798.85|5796.29|5758.29|5837.84|5799.84|5776.5|5738.5|298
1606839600000|2020-12-01 16:20:00|5796.62|5758.62|5815.57|5777.57|5815.57|5777.57|5757.62|5719.62|294
1606839900000|2020-12-01 16:25:00|5815.8|5777.8|5788.63|5750.63|5834.62|5796.62|5788.63|5750.63|299
1606840200000|2020-12-01 16:30:00|5787.68|5749.68|5805.94|5767.94|5805.94|5767.94|5782.14|5744.14|297
1606840500000|2020-12-01 16:35:00|5806.49|5768.49|5820.25|5782.25|5831.52|5793.52|5803.43|5765.43|298
1606840800000|2020-12-01 16:40:00|5819.19|5781.19|5810.49|5772.49|5819.19|5781.19|5789.74|5751.74|300
1606841100000|2020-12-01 16:45:00|5810.55|5772.55|5826.68|5788.68|5829.58|5791.58|5797.25|5759.25|294
1606841400000|2020-12-01 16:50:00|5826.66|5788.66|5791.74|5753.74|5830.57|5792.57|5791.7|5753.7|289
1606841700000|2020-12-01 16:55:00|5791.71|5753.71|5795.76|5757.76|5797.64|5759.64|5785.82|5747.82|290
1606842000000|2020-12-01 17:00:00|5795.33|5757.33|5769.06|5731.06|5812.07|5774.07|5763.22|5725.22|296
1606842300000|2020-12-01 17:05:00|5769.19|5731.19|5711.68|5673.68|5772.13|5734.13|5710.5|5672.5|297
1606842600000|2020-12-01 17:10:00|5711.82|5673.82|5734.34|5696.34|5734.34|5696.34|5689.91|5651.91|293
1606842900000|2020-12-01 17:15:00|5734.39|5696.39|5760.43|5722.43|5764.9|5726.9|5723.35|5685.35|298
1606843200000|2020-12-01 17:20:00|5760.38|5722.38|5771.24|5733.24|5774.95|5736.95|5755.68|5717.68|292
1606843500000|2020-12-01 17:25:00|5771.58|5733.58|5776.61|5738.61|5782|5744|5762|5724|298
1606843800000|2020-12-01 17:30:00|5776.81|5738.81|5769.5|5731.5|5780.32|5742.32|5756.84|5718.84|292
1606844100000|2020-12-01 17:35:00|5769.57|5731.57|5772.74|5734.74|5786.67|5748.67|5769.57|5731.57|295
1606844400000|2020-12-01 17:40:00|5772.76|5734.76|5746.04|5708.04|5772.76|5734.76|5746.04|5708.04|292
1606844700000|2020-12-01 17:45:00|5745.59|5707.59|5782.36|5744.36|5782.36|5744.36|5728.5|5690.5|292
1606845000000|2020-12-01 17:50:00|5782.81|5744.81|5793.26|5755.26|5800.74|5762.74|5782.81|5744.81|291
1606845300000|2020-12-01 17:55:00|5793.12|5755.12|5814.39|5776.39|5816.65|5778.65|5792.7|5754.7|293
1606845600000|2020-12-01 18:00:00|5814.46|5776.46|5782.28|5744.28|5815.49|5777.49|5777.66|5739.66|293
1606845900000|2020-12-01 18:05:00|5782.59|5744.59|5783|5745|5797.5|5759.5|5780.56|5742.56|294
1606846200000|2020-12-01 18:10:00|5782.62|5744.62|5769.58|5731.58|5790.8|5752.8|5759.4|5721.4|295
1606846500000|2020-12-01 18:15:00|5769.31|5731.31|5773.28|5735.28|5781.49|5743.49|5757.11|5719.11|299
1606846800000|2020-12-01 18:20:00|5773.24|5735.24|5762.65|5724.65|5773.28|5735.28|5762.65|5724.65|295
1606847100000|2020-12-01 18:25:00|5762.35|5724.35|5759.61|5721.61|5770.56|5732.56|5750.42|5712.42|295
1606847400000|2020-12-01 18:30:00|5759.64|5721.64|5764.02|5726.02|5764.02|5726.02|5741.06|5703.06|294
1606847700000|2020-12-01 18:35:00|5764.44|5726.44|5786|5748|5793.45|5755.45|5764.44|5726.44|291
1606848000000|2020-12-01 18:40:00|5786.03|5748.03|5761.41|5723.41|5792.65|5754.65|5761.41|5723.41|290
1606848300000|2020-12-01 18:45:00|5760.89|5722.89|5720.64|5682.64|5761.31|5723.31|5720.64|5682.64|299
1606848600000|2020-12-01 18:50:00|5720.47|5682.47|5743.94|5705.94|5744.4|5706.4|5718.79|5680.79|297
1606848900000|2020-12-01 18:55:00|5744.31|5706.31|5718.72|5680.72|5749.84|5711.84|5711.72|5673.72|299
1606849200000|2020-12-01 19:00:00|5719.79|5681.79|5755.69|5717.69|5755.69|5717.69|5719.54|5681.54|292
1606849500000|2020-12-01 19:05:00|5755.74|5717.74|5781.75|5743.75|5782.63|5744.63|5755.56|5717.56|293
1606849800000|2020-12-01 19:10:00|5781.9|5743.9|5770.81|5732.81|5786.9|5748.9|5769.14|5731.14|295
1606850100000|2020-12-01 19:15:00|5771.95|5733.95|5778.68|5740.68|5788.75|5750.75|5771.95|5733.95|298
1606850400000|2020-12-01 19:20:00|5778.67|5740.67|5775.19|5737.19|5784.35|5746.35|5772.01|5734.01|294
1606850700000|2020-12-01 19:25:00|5775.28|5737.28|5785.28|5747.28|5788.46|5750.46|5773.79|5735.79|291
1606851000000|2020-12-01 19:30:00|5785.09|5747.09|5786.9|5748.9|5798.68|5760.68|5785|5747|298
1606851300000|2020-12-01 19:35:00|5786.69|5748.69|5789.96|5751.96|5796.19|5758.19|5785.09|5747.09|294
1606851600000|2020-12-01 19:40:00|5789.89|5751.89|5798.57|5760.57|5817.53|5779.53|5787.54|5749.54|291
1606851900000|2020-12-01 19:45:00|5797.49|5759.49|5822.66|5784.66|5823.31|5785.31|5790.56|5752.56|298
1606852200000|2020-12-01 19:50:00|5822.86|5784.86|5826.26|5788.26|5833.18|5795.18|5822.86|5784.86|294
1606852500000|2020-12-01 19:55:00|5825.86|5787.86|5822.4|5784.4|5826.76|5788.76|5820.71|5782.71|289
1606852800000|2020-12-01 20:00:00|5822.03|5784.03|5834.83|5796.83|5837.15|5799.15|5808.56|5770.56|294
1606853100000|2020-12-01 20:05:00|5835.02|5797.02|5802.32|5764.32|5835.02|5797.02|5798.17|5760.17|295
1606853400000|2020-12-01 20:10:00|5802.13|5764.13|5791.99|5753.99|5804.49|5766.49|5789.12|5751.12|290
1606853700000|2020-12-01 20:15:00|5791.76|5753.76|5788.53|5750.53|5794.76|5756.76|5783.06|5745.06|294
1606854000000|2020-12-01 20:20:00|5788.67|5750.67|5792.62|5754.62|5800.44|5762.44|5787.88|5749.88|291
1606854300000|2020-12-01 20:25:00|5792.29|5754.29|5801.05|5763.05|5801.23|5763.23|5780.79|5742.79|288
1606854600000|2020-12-01 20:30:00|5801.13|5763.13|5774.92|5736.92|5801.43|5763.43|5774.81|5736.81|293
1606854900000|2020-12-01 20:35:00|5775.03|5737.03|5761.82|5723.82|5786.1|5748.1|5757.88|5719.88|295
1606855200000|2020-12-01 20:40:00|5762.34|5724.34|5773.02|5735.02|5777.69|5739.69|5762.34|5724.34|295
1606855500000|2020-12-01 20:45:00|5772.93|5734.93|5770.98|5732.98|5778.2|5740.2|5759.54|5721.54|289
1606855800000|2020-12-01 20:50:00|5771.35|5733.35|5787.08|5749.08|5789.94|5751.94|5771.35|5733.35|291
1606856100000|2020-12-01 20:55:00|5787.07|5749.07|5787.85|5749.85|5789.23|5751.23|5782.99|5744.99|288
1606856400000|2020-12-01 21:00:00|5787.86|5749.86|5789.82|5751.82|5790.79|5752.79|5781.12|5743.12|292
1606856700000|2020-12-01 21:05:00|5789.71|5751.71|5784.11|5746.11|5789.81|5751.81|5769.87|5731.87|291
1606857000000|2020-12-01 21:10:00|5783.6|5745.6|5804.82|5766.82|5806.48|5768.48|5783.44|5745.44|291
1606857300000|2020-12-01 21:15:00|5804.58|5766.58|5809.18|5771.18|5809.6|5771.6|5802.5|5764.5|295
1606857600000|2020-12-01 21:20:00|5809.23|5771.23|5807.83|5769.83|5811.79|5773.79|5803.32|5765.32|293
1606857900000|2020-12-01 21:25:00|5807.92|5769.92|5826.36|5788.36|5826.36|5788.36|5807.28|5769.28|295
1606858200000|2020-12-01 21:30:00|5826.48|5788.48|5824.67|5786.67|5830.29|5792.29|5824.42|5786.42|291
1606858500000|2020-12-01 21:35:00|5824.51|5786.51|5816.67|5778.67|5824.52|5786.52|5809.81|5771.81|298
1606858800000|2020-12-01 21:40:00|5816.42|5778.42|5817.54|5779.54|5819.14|5781.14|5809.22|5771.22|290
1606859100000|2020-12-01 21:45:00|5817.49|5779.49|5824.09|5786.09|5825.98|5787.98|5811.77|5773.77|286
1606859400000|2020-12-01 21:50:00|5824.14|5786.14|5800.27|5762.27|5824.14|5786.14|5798.92|5760.92|294
1606859700000|2020-12-01 21:55:00|5800.38|5762.38|5803.27|5765.27|5804.58|5766.58|5798.06|5760.06|292
1606860000000|2020-12-01 22:00:00|5803.15|5765.15|5824.42|5786.42|5824.53|5786.53|5802.87|5764.87|286
1606860300000|2020-12-01 22:05:00|5824.53|5786.53|5854.16|5816.16|5855.05|5817.05|5824.53|5786.53|293
1606860600000|2020-12-01 22:10:00|5854.02|5816.02|5846.23|5808.23|5862.61|5824.61|5845.38|5807.38|290
1606860900000|2020-12-01 22:15:00|5847.09|5809.09|5845.91|5807.91|5862.3|5824.3|5845.74|5807.74|293
1606861200000|2020-12-01 22:20:00|5846.03|5808.03|5837.3|5799.3|5850.55|5812.55|5835.15|5797.15|290
1606861500000|2020-12-01 22:25:00|5837.44|5799.44|5834.96|5796.96|5849.2|5811.2|5834.57|5796.57|283
1606861800000|2020-12-01 22:30:00|5834.93|5796.93|5831.71|5793.71|5842.92|5804.92|5831.7|5793.7|288
1606862100000|2020-12-01 22:35:00|5831.75|5793.75|5788.49|5750.49|5831.84|5793.84|5781.54|5743.54|294
1606862400000|2020-12-01 22:40:00|5788.88|5750.88|5774.77|5736.77|5789.29|5751.29|5772.43|5734.43|292
1606862700000|2020-12-01 22:45:00|5774.87|5736.87|5754.22|5716.22|5782.37|5744.37|5754.16|5716.16|295
1606863000000|2020-12-01 22:50:00|5753.82|5715.82|5747.24|5709.24|5770.73|5732.73|5747.24|5709.24|297
1606863300000|2020-12-01 22:55:00|5746.91|5708.91|5748.4|5710.4|5752.11|5714.11|5740.84|5702.84|298
1606863600000|2020-12-01 23:00:00|5748.14|5710.14|5718.88|5680.88|5749.11|5711.11|5718.88|5680.88|294
1606863900000|2020-12-01 23:05:00|5718.82|5680.82|5707.26|5669.26|5719.76|5681.76|5707.03|5669.03|293
1606864200000|2020-12-01 23:10:00|5706.76|5668.76|5719.47|5681.47|5719.66|5681.66|5688.04|5650.04|296
1606864500000|2020-12-01 23:15:00|5719.38|5681.38|5728.82|5690.82|5731.59|5693.59|5714.67|5676.67|289
1606864800000|2020-12-01 23:20:00|5729.09|5691.09|5679.43|5641.43|5729.09|5691.09|5678.87|5640.87|298
1606865100000|2020-12-01 23:25:00|5679.17|5641.17|5673.29|5635.29|5697.84|5659.84|5673.26|5635.26|296
1606865400000|2020-12-01 23:30:00|5673.46|5635.46|5706.66|5668.66|5706.66|5668.66|5672.82|5634.82|295
1606865700000|2020-12-01 23:35:00|5706.92|5668.92|5703.6|5665.6|5712.21|5674.21|5703.6|5665.6|285
1606866000000|2020-12-01 23:40:00|5703.76|5665.76|5706.96|5668.96|5708.04|5670.04|5673.57|5635.57|294
1606866300000|2020-12-01 23:45:00|5705.99|5667.99|5720.58|5682.58|5720.74|5682.74|5702.48|5664.48|292
1606866600000|2020-12-01 23:50:00|5720.54|5682.54|5717.79|5679.79|5720.57|5682.57|5714.52|5676.52|291
1606866900000|2020-12-01 23:55:00|5717.74|5679.74|5691.51|5653.51|5718.07|5680.07|5690.19|5652.19|293
1606867200000|2020-12-02 00:00:00|5691.45|5653.45|5641.42|5603.42|5692|5654|5632.9|5594.9|292
1606867500000|2020-12-02 00:05:00|5642.27|5604.27|5612|5574|5643.29|5605.29|5607.34|5569.34|296
1606867800000|2020-12-02 00:10:00|5611.88|5573.88|5648.87|5610.87|5649.76|5611.76|5606.54|5568.54|295
1606868100000|2020-12-02 00:15:00|5648.92|5610.92|5684.49|5646.49|5685.27|5647.27|5642.24|5604.24|299
1606868400000|2020-12-02 00:20:00|5684.33|5646.33|5705.94|5667.94|5705.94|5667.94|5683.72|5645.72|293
1606868700000|2020-12-02 00:25:00|5705.99|5667.99|5715.62|5677.62|5716.4|5678.4|5703.89|5665.89|295
1606869000000|2020-12-02 00:30:00|5716.08|5678.08|5725.27|5687.27|5733.96|5695.96|5715.94|5677.94|298
1606869300000|2020-12-02 00:35:00|5725.31|5687.31|5730.52|5692.52|5731.41|5693.41|5721.56|5683.56|290
1606869600000|2020-12-02 00:40:00|5730.17|5692.17|5745.98|5707.98|5749.34|5711.34|5729.81|5691.81|291
1606869900000|2020-12-02 00:45:00|5745.96|5707.96|5757.05|5719.05|5757.74|5719.74|5733.78|5695.78|294
1606870200000|2020-12-02 00:50:00|5757|5719|5742.1|5704.1|5757.18|5719.18|5735.12|5697.12|294
1606870500000|2020-12-02 00:55:00|5742.11|5704.11|5742.83|5704.83|5743.01|5705.01|5729.91|5691.91|290
1606870800000|2020-12-02 01:00:00|5743.04|5705.04|5743.27|5705.27|5747.78|5709.78|5737.46|5699.46|293
1606871100000|2020-12-02 01:05:00|5743.25|5705.25|5718.66|5680.66|5743.3|5705.3|5715.34|5677.34|297
1606871400000|2020-12-02 01:10:00|5718.93|5680.93|5719.13|5681.13|5732.32|5694.32|5718.93|5680.93|288
1606871700000|2020-12-02 01:15:00|5719.11|5681.11|5737.6|5699.6|5741.77|5703.77|5717.71|5679.71|287
1606872000000|2020-12-02 01:20:00|5737.78|5699.78|5720.4|5682.4|5737.82|5699.82|5719.68|5681.68|293
1606872300000|2020-12-02 01:25:00|5720.48|5682.48|5737.07|5699.07|5742.9|5704.9|5719.44|5681.44|287
1606872600000|2020-12-02 01:30:00|5736.67|5698.67|5732.62|5694.62|5740.31|5702.31|5726.68|5688.68|293
1606872900000|2020-12-02 01:35:00|5732.65|5694.65|5771.5|5733.5|5773.33|5735.33|5732.65|5694.65|290
1606873200000|2020-12-02 01:40:00|5771.53|5733.53|5767.5|5729.5|5773.33|5735.33|5764.76|5726.76|293
1606873500000|2020-12-02 01:45:00|5767.39|5729.39|5773.96|5735.96|5780.75|5742.75|5767.15|5729.15|287
1606873800000|2020-12-02 01:50:00|5773.86|5735.86|5759.43|5721.43|5773.9|5735.9|5755.85|5717.85|287
1606874100000|2020-12-02 01:55:00|5759.42|5721.42|5756.77|5718.77|5763.72|5725.72|5754.73|5716.73|289
1606874400000|2020-12-02 02:00:00|5756.91|5718.91|5749.02|5711.02|5760.63|5722.63|5747.29|5709.29|287
1606874700000|2020-12-02 02:05:00|5748.97|5710.97|5739.74|5701.74|5748.97|5710.97|5738.19|5700.19|294
1606875000000|2020-12-02 02:10:00|5739.59|5701.59|5745.91|5707.91|5750.32|5712.32|5739.44|5701.44|283
1606875300000|2020-12-02 02:15:00|5746.1|5708.1|5733.63|5695.63|5751.34|5713.34|5730.47|5692.47|296
1606875600000|2020-12-02 02:20:00|5733.58|5695.58|5735.98|5697.98|5740.66|5702.66|5732.31|5694.31|291
1606875900000|2020-12-02 02:25:00|5736.02|5698.02|5725.66|5687.66|5745.4|5707.4|5725.21|5687.21|287
1606876200000|2020-12-02 02:30:00|5725.96|5687.96|5725.45|5687.45|5728.89|5690.89|5721.53|5683.53|292
1606876500000|2020-12-02 02:35:00|5725.49|5687.49|5707.27|5669.27|5728.31|5690.31|5705.5|5667.5|295
1606876800000|2020-12-02 02:40:00|5707.25|5669.25|5710.76|5672.76|5712.82|5674.82|5705.55|5667.55|288
1606877100000|2020-12-02 02:45:00|5710.54|5672.54|5696.34|5658.34|5710.58|5672.58|5687.48|5649.48|294
1606877400000|2020-12-02 02:50:00|5696.06|5658.06|5707.08|5669.08|5707.08|5669.08|5694.61|5656.61|289
1606877700000|2020-12-02 02:55:00|5707.1|5669.1|5699.11|5661.11|5713.49|5675.49|5699.09|5661.09|292
1606878000000|2020-12-02 03:00:00|5698.9|5660.9|5726.29|5688.29|5726.8|5688.8|5689.67|5651.67|296
1606878300000|2020-12-02 03:05:00|5726.41|5688.41|5727.15|5689.15|5727.52|5689.52|5723.83|5685.83|288
1606878600000|2020-12-02 03:10:00|5727.16|5689.16|5699.46|5661.46|5730.39|5692.39|5698.04|5660.04|291
1606878900000|2020-12-02 03:15:00|5699.57|5661.57|5667.99|5629.99|5699.57|5661.57|5667.7|5629.7|289
1606879200000|2020-12-02 03:20:00|5667.97|5629.97|5676.43|5638.43|5676.6|5638.6|5667.97|5629.97|287
1606879500000|2020-12-02 03:25:00|5676.78|5638.78|5663.25|5625.25|5681.05|5643.05|5662.86|5624.86|293
1606879800000|2020-12-02 03:30:00|5663.36|5625.36|5693.81|5655.81|5695.15|5657.15|5653.81|5615.81|296
1606880100000|2020-12-02 03:35:00|5693.86|5655.86|5712.22|5674.22|5712.23|5674.23|5693.84|5655.84|286
1606880400000|2020-12-02 03:40:00|5712.19|5674.19|5707.92|5669.92|5716.23|5678.23|5704.52|5666.52|289
1606880700000|2020-12-02 03:45:00|5708.23|5670.23|5694.79|5656.79|5714.3|5676.3|5692.74|5654.74|292
1606881000000|2020-12-02 03:50:00|5695.01|5657.01|5662.79|5624.79|5695.56|5657.56|5662.79|5624.79|292
1606881300000|2020-12-02 03:55:00|5662.74|5624.74|5670.22|5632.22|5672.2|5634.2|5659.57|5621.57|292
1606881600000|2020-12-02 04:00:00|5670.37|5632.37|5700.57|5662.57|5706.73|5668.73|5670.2|5632.2|295
1606881900000|2020-12-02 04:05:00|5700.32|5662.32|5655.44|5617.44|5700.32|5662.32|5655.44|5617.44|294
1606882200000|2020-12-02 04:10:00|5655.29|5617.29|5633.11|5595.11|5655.29|5617.29|5633.01|5595.01|296
1606882500000|2020-12-02 04:15:00|5633.46|5595.46|5621.2|5583.2|5639.7|5601.7|5621.2|5583.2|293
1606882800000|2020-12-02 04:20:00|5621.33|5583.33|5622|5584|5629.73|5591.73|5610.87|5572.87|295
1606883100000|2020-12-02 04:25:00|5621.99|5583.99|5589.66|5551.66|5622.6|5584.6|5584.61|5546.61|293
1606883400000|2020-12-02 04:30:00|5590.87|5552.87|5599.7|5561.7|5614.74|5576.74|5590.87|5552.87|293
1606883700000|2020-12-02 04:35:00|5599.68|5561.68|5625.12|5587.12|5625.12|5587.12|5599.5|5561.5|294
1606884000000|2020-12-02 04:40:00|5625.33|5587.33|5623.34|5585.34|5629.42|5591.42|5619.26|5581.26|292
1606884300000|2020-12-02 04:45:00|5623.64|5585.64|5640.03|5602.03|5645.76|5607.76|5623.64|5585.64|294
1606884600000|2020-12-02 04:50:00|5639.85|5601.85|5641.4|5603.4|5643.13|5605.13|5634.5|5596.5|291
1606884900000|2020-12-02 04:55:00|5641.33|5603.33|5643.02|5605.02|5643.05|5605.05|5631.23|5593.23|289
1606885200000|2020-12-02 05:00:00|5643.08|5605.08|5633.46|5595.46|5645.96|5607.96|5633.1|5595.1|292
1606885500000|2020-12-02 05:05:00|5633.38|5595.38|5622.23|5584.23|5633.74|5595.74|5616.11|5578.11|289
1606885800000|2020-12-02 05:10:00|5622.68|5584.68|5669.99|5631.99|5670.04|5632.04|5622.68|5584.68|292
1606886100000|2020-12-02 05:15:00|5669.98|5631.98|5655.32|5617.32|5672.48|5634.48|5655.32|5617.32|293
1606886400000|2020-12-02 05:20:00|5655.27|5617.27|5635.29|5597.29|5655.27|5617.27|5634.62|5596.62|295
1606886700000|2020-12-02 05:25:00|5635.07|5597.07|5618.57|5580.57|5635.07|5597.07|5617.21|5579.21|290
1606887000000|2020-12-02 05:30:00|5618.55|5580.55|5628.19|5590.19|5631.96|5593.96|5609|5571|294
1606887300000|2020-12-02 05:35:00|5628.11|5590.11|5640.64|5602.64|5640.64|5602.64|5620.44|5582.44|294
1606887600000|2020-12-02 05:40:00|5640.75|5602.75|5648.05|5610.05|5651.71|5613.71|5640.17|5602.17|280
1606887900000|2020-12-02 05:45:00|5648.08|5610.08|5667.61|5629.61|5675.41|5637.41|5647.71|5609.71|293
1606888200000|2020-12-02 05:50:00|5667.59|5629.59|5671.36|5633.36|5674.41|5636.41|5667.51|5629.51|290
1606888500000|2020-12-02 05:55:00|5671.32|5633.32|5676.32|5638.32|5676.32|5638.32|5666.93|5628.93|284
1606888800000|2020-12-02 06:00:00|5676.47|5638.47|5676.43|5638.43|5678.42|5640.42|5675.05|5637.05|292
1606889100000|2020-12-02 06:05:00|5676.29|5638.29|5697.74|5659.74|5698.57|5660.57|5676.25|5638.25|292
1606889400000|2020-12-02 06:10:00|5697.63|5659.63|5704.25|5666.25|5704.53|5666.53|5690.68|5652.68|292
1606889700000|2020-12-02 06:15:00|5704.46|5666.46|5719.72|5681.72|5719.95|5681.95|5704.46|5666.46|292
1606890000000|2020-12-02 06:20:00|5719.79|5681.79|5716.03|5678.03|5719.98|5681.98|5706.48|5668.48|284
1606890300000|2020-12-02 06:25:00|5716.08|5678.08|5721.89|5683.89|5726.56|5688.56|5716.08|5678.08|289
1606890600000|2020-12-02 06:30:00|5721.92|5683.92|5742.8|5704.8|5743.6|5705.6|5716.29|5678.29|292
1606890900000|2020-12-02 06:35:00|5742.61|5704.61|5727.99|5689.99|5742.61|5704.61|5726.04|5688.04|287
1606891200000|2020-12-02 06:40:00|5728.03|5690.03|5716.11|5678.11|5728.74|5690.74|5716.03|5678.03|288
1606891500000|2020-12-02 06:45:00|5716.05|5678.05|5712.04|5674.04|5719.12|5681.12|5705.72|5667.72|287
1606891800000|2020-12-02 06:50:00|5712.22|5674.22|5738.11|5700.11|5741.72|5703.72|5711.95|5673.95|295
1606892100000|2020-12-02 06:55:00|5738.09|5700.09|5759.19|5721.19|5759.69|5721.69|5734.16|5696.16|293
1606892400000|2020-12-02 07:00:00|5759.29|5721.29|5764.71|5726.71|5779.37|5741.37|5759.26|5721.26|293
1606892700000|2020-12-02 07:05:00|5764.49|5726.49|5745.82|5707.82|5764.49|5726.49|5744.05|5706.05|289
1606893000000|2020-12-02 07:10:00|5745.68|5707.68|5744.5|5706.5|5752.75|5714.75|5742.06|5704.06|290
1606893300000|2020-12-02 07:15:00|5744.36|5706.36|5750.9|5712.9|5756.41|5718.41|5736.61|5698.61|295
1606893600000|2020-12-02 07:20:00|5750.37|5712.37|5736.43|5698.43|5750.54|5712.54|5736.4|5698.4|286
1606893900000|2020-12-02 07:25:00|5736.34|5698.34|5736|5698|5741.6|5703.6|5732.13|5694.13|291
1606894200000|2020-12-02 07:30:00|5736.11|5698.11|5744.24|5706.24|5744.33|5706.33|5732.14|5694.14|291
1606894500000|2020-12-02 07:35:00|5744.94|5706.94|5756.3|5718.3|5760.24|5722.24|5744.94|5706.94|284
1606894800000|2020-12-02 07:40:00|5756.27|5718.27|5760.32|5722.32|5769.05|5731.05|5754.7|5716.7|298
1606895100000|2020-12-02 07:45:00|5760.36|5722.36|5769.4|5731.4|5769.4|5731.4|5747.13|5709.13|288
1606895400000|2020-12-02 07:50:00|5769.53|5731.53|5780.28|5742.28|5780.28|5742.28|5767.01|5729.01|293
1606895700000|2020-12-02 07:55:00|5780.31|5742.31|5809.87|5771.87|5809.87|5771.87|5780.3|5742.3|285
1606896000000|2020-12-02 08:00:00|5809.66|5771.66|5802.22|5764.22|5813.12|5775.12|5801.71|5763.71|288
1606896300000|2020-12-02 08:05:00|5802.17|5764.17|5793.23|5755.23|5802.76|5764.76|5789.62|5751.62|295
1606896600000|2020-12-02 08:10:00|5793.16|5755.16|5789.56|5751.56|5804.93|5766.93|5787.87|5749.87|294
1606896900000|2020-12-02 08:15:00|5789.69|5751.69|5826.22|5788.22|5826.22|5788.22|5789.69|5751.69|285
1606897200000|2020-12-02 08:20:00|5826.62|5788.62|5814.37|5776.37|5826.62|5788.62|5814.37|5776.37|291
1606897500000|2020-12-02 08:25:00|5814.2|5776.2|5847.16|5809.16|5847.21|5809.21|5810.32|5772.32|288
1606897800000|2020-12-02 08:30:00|5847.13|5809.13|5836.51|5798.51|5854.68|5816.68|5835.12|5797.12|292
1606898100000|2020-12-02 08:35:00|5836.46|5798.46|5821.68|5783.68|5837.16|5799.16|5818.11|5780.11|293
1606898400000|2020-12-02 08:40:00|5821.46|5783.46|5827.75|5789.75|5827.75|5789.75|5816.41|5778.41|286
1606898700000|2020-12-02 08:45:00|5827.79|5789.79|5817.48|5779.48|5830.03|5792.03|5817.48|5779.48|275
1606899000000|2020-12-02 08:50:00|5817.08|5779.08|5810.29|5772.29|5820.36|5782.36|5810.29|5772.29|287
1606899300000|2020-12-02 08:55:00|5810.4|5772.4|5797.5|5759.5|5810.4|5772.4|5794.64|5756.64|294
1606899600000|2020-12-02 09:00:00|5798.19|5760.19|5797.18|5759.18|5816.46|5778.46|5793.76|5755.76|291
1606899900000|2020-12-02 09:05:00|5797.17|5759.17|5801.19|5763.19|5803.84|5765.84|5796.28|5758.28|294
1606900200000|2020-12-02 09:10:00|5800.95|5762.95|5810.72|5772.72|5810.86|5772.86|5796.53|5758.53|291
1606900500000|2020-12-02 09:15:00|5810.77|5772.77|5821.04|5783.04|5821.21|5783.21|5807.67|5769.67|291
1606900800000|2020-12-02 09:20:00|5821.55|5783.55|5849.93|5811.93|5850.58|5812.58|5821.55|5783.55|294
1606901100000|2020-12-02 09:25:00|5849.96|5811.96|5842.64|5804.64|5851.41|5813.41|5839.43|5801.43|296
1606901400000|2020-12-02 09:30:00|5842.47|5804.47|5811.69|5773.69|5842.47|5804.47|5810.96|5772.96|289
1606901700000|2020-12-02 09:35:00|5811.65|5773.65|5804.24|5766.24|5812.72|5774.72|5800.53|5762.53|297
1606902000000|2020-12-02 09:40:00|5804.04|5766.04|5801.31|5763.31|5805.24|5767.24|5795.74|5757.74|285
1606902300000|2020-12-02 09:45:00|5801.37|5763.37|5777.48|5739.48|5801.81|5763.81|5771.96|5733.96|296
1606902600000|2020-12-02 09:50:00|5777.83|5739.83|5781.68|5743.68|5784.34|5746.34|5776.47|5738.47|290
1606902900000|2020-12-02 09:55:00|5781.47|5743.47|5773.94|5735.94|5785.94|5747.94|5773.94|5735.94|295
1606903200000|2020-12-02 10:00:00|5773.62|5735.62|5792.57|5754.57|5801.72|5763.72|5771.36|5733.36|293
1606903500000|2020-12-02 10:05:00|5792.53|5754.53|5784.71|5746.71|5800.92|5762.92|5783.22|5745.22|290
1606903800000|2020-12-02 10:10:00|5784.75|5746.75|5762.13|5724.13|5785.14|5747.14|5758.98|5720.98|281
1606904100000|2020-12-02 10:15:00|5762.2|5724.2|5781.34|5743.34|5781.97|5743.97|5761.46|5723.46|288
1606904400000|2020-12-02 10:20:00|5781.19|5743.19|5780.36|5742.36|5787.92|5749.92|5778.8|5740.8|290
1606904700000|2020-12-02 10:25:00|5780.25|5742.25|5785.07|5747.07|5796|5758|5778.16|5740.16|286
1606905000000|2020-12-02 10:30:00|5785.12|5747.12|5801.62|5763.62|5804.52|5766.52|5785.12|5747.12|288
1606905300000|2020-12-02 10:35:00|5801.97|5763.97|5802.13|5764.13|5803.67|5765.67|5799.9|5761.9|288
1606905600000|2020-12-02 10:40:00|5801.96|5763.96|5798.15|5760.15|5807.93|5769.93|5797.63|5759.63|283
1606905900000|2020-12-02 10:45:00|5798.32|5760.32|5811.15|5773.15|5811.71|5773.71|5794.28|5756.28|291
1606906200000|2020-12-02 10:50:00|5811.08|5773.08|5799.68|5761.68|5816.27|5778.27|5799.68|5761.68|288
1606906500000|2020-12-02 10:55:00|5799.74|5761.74|5802.1|5764.1|5804.21|5766.21|5792.93|5754.93|292
1606906800000|2020-12-02 11:00:00|5801.88|5763.88|5827.31|5789.31|5827.34|5789.34|5801.48|5763.48|292
1606907100000|2020-12-02 11:05:00|5827.66|5789.66|5809.9|5771.9|5833.9|5795.9|5807.92|5769.92|286
1606907400000|2020-12-02 11:10:00|5810.03|5772.03|5795.05|5757.05|5810.24|5772.24|5794.02|5756.02|291
1606907700000|2020-12-02 11:15:00|5794.99|5756.99|5795.11|5757.11|5807.75|5769.75|5790.94|5752.94|291
1606908000000|2020-12-02 11:20:00|5794.88|5756.88|5807.4|5769.4|5807.45|5769.45|5782.92|5744.92|294
1606908300000|2020-12-02 11:25:00|5807.38|5769.38|5830.4|5792.4|5834.08|5796.08|5807.38|5769.38|289
1606908600000|2020-12-02 11:30:00|5830.23|5792.23|5839.85|5801.85|5842.61|5804.61|5821.85|5783.85|290
1606908900000|2020-12-02 11:35:00|5839.67|5801.67|5832.72|5794.72|5839.67|5801.67|5832.64|5794.64|281
1606909200000|2020-12-02 11:40:00|5832.76|5794.76|5821.39|5783.39|5836.4|5798.4|5820.12|5782.12|293
1606909500000|2020-12-02 11:45:00|5821.46|5783.46|5801.46|5763.46|5821.95|5783.95|5800.79|5762.79|285
1606909800000|2020-12-02 11:50:00|5801.41|5763.41|5812.36|5774.36|5812.36|5774.36|5801.09|5763.09|291
1606910100000|2020-12-02 11:55:00|5812.77|5774.77|5822.07|5784.07|5823.14|5785.14|5812.77|5774.77|283
1606910400000|2020-12-02 12:00:00|5821.61|5783.61|5739.14|5701.14|5821.61|5783.61|5739.14|5701.14|294
1606910700000|2020-12-02 12:05:00|5739.12|5701.12|5749.91|5711.91|5757.19|5719.19|5730.39|5692.39|294
1606911000000|2020-12-02 12:10:00|5748.23|5710.23|5752.88|5714.88|5752.88|5714.88|5741.08|5703.08|296
1606911300000|2020-12-02 12:15:00|5753.21|5715.21|5756.16|5718.16|5760.4|5722.4|5746.74|5708.74|289
1606911600000|2020-12-02 12:20:00|5756.02|5718.02|5751.7|5713.7|5762.59|5724.59|5741.86|5703.86|296
1606911900000|2020-12-02 12:25:00|5752.26|5714.26|5764.86|5726.86|5765.41|5727.41|5752.26|5714.26|287
1606912200000|2020-12-02 12:30:00|5764.74|5726.74|5741.6|5703.6|5764.74|5726.74|5736.83|5698.83|289
1606912500000|2020-12-02 12:35:00|5741.59|5703.59|5750.81|5712.81|5760.2|5722.2|5741.59|5703.59|291
1606912800000|2020-12-02 12:40:00|5750.87|5712.87|5721.65|5683.65|5750.87|5712.87|5721.17|5683.17|291
1606913100000|2020-12-02 12:45:00|5721.69|5683.69|5735.73|5697.73|5735.73|5697.73|5721.3|5683.3|289
1606913400000|2020-12-02 12:50:00|5735.72|5697.72|5758.11|5720.11|5758.11|5720.11|5735.44|5697.44|292
1606913700000|2020-12-02 12:55:00|5758.16|5720.16|5764.7|5726.7|5765.63|5727.63|5758.16|5720.16|281
1606914000000|2020-12-02 13:00:00|5764.91|5726.91|5780.49|5742.49|5786.26|5748.26|5759.86|5721.86|293
1606914300000|2020-12-02 13:05:00|5780.02|5742.02|5787.01|5749.01|5789|5751|5771.13|5733.13|291
1606914600000|2020-12-02 13:10:00|5787.2|5749.2|5785.61|5747.61|5789.71|5751.71|5784.65|5746.65|289
1606914900000|2020-12-02 13:15:00|5785.56|5747.56|5783.73|5745.73|5788.41|5750.41|5781.02|5743.02|284
1606915200000|2020-12-02 13:20:00|5783.62|5745.62|5818.42|5780.42|5820.65|5782.65|5779.28|5741.28|290
1606915500000|2020-12-02 13:25:00|5818.38|5780.38|5819|5781|5819.82|5781.82|5814.44|5776.44|293
1606915800000|2020-12-02 13:30:00|5818.83|5780.83|5819.37|5781.37|5824.13|5786.13|5812.17|5774.17|285
1606916100000|2020-12-02 13:35:00|5819.27|5781.27|5814.71|5776.71|5819.67|5781.67|5811.22|5773.22|294
1606916400000|2020-12-02 13:40:00|5814.64|5776.64|5803.74|5765.74|5814.92|5776.92|5803.74|5765.74|288
1606916700000|2020-12-02 13:45:00|5803.68|5765.68|5797.72|5759.72|5807.1|5769.1|5791.82|5753.82|291
1606917000000|2020-12-02 13:50:00|5797.39|5759.39|5796.37|5758.37|5797.56|5759.56|5791.26|5753.26|285
1606917300000|2020-12-02 13:55:00|5796.41|5758.41|5784.55|5746.55|5798.25|5760.25|5784.55|5746.55|290
1606917600000|2020-12-02 14:00:00|5784.6|5746.6|5782.28|5744.28|5791.26|5753.26|5775.19|5737.19|291
1606917900000|2020-12-02 14:05:00|5782.29|5744.29|5781.97|5743.97|5787.45|5749.45|5781.97|5743.97|290
1606918200000|2020-12-02 14:10:00|5781.78|5743.78|5803.24|5765.24|5803.77|5765.77|5781.27|5743.27|289
1606918500000|2020-12-02 14:15:00|5803.23|5765.23|5795.77|5757.77|5805.04|5767.04|5795.74|5757.74|286
1606918800000|2020-12-02 14:20:00|5795.82|5757.82|5770.96|5732.96|5795.87|5757.87|5769.93|5731.93|294
1606919100000|2020-12-02 14:25:00|5770.66|5732.66|5754.16|5716.16|5771.47|5733.47|5752.11|5714.11|287
1606919400000|2020-12-02 14:30:00|5754.65|5716.65|5758.67|5720.67|5759.14|5721.14|5746.25|5708.25|296
1606919700000|2020-12-02 14:35:00|5758.5|5720.5|5750.79|5712.79|5763.95|5725.95|5749.76|5711.76|288
1606920000000|2020-12-02 14:40:00|5750.73|5712.73|5730.86|5692.86|5751.77|5713.77|5730.86|5692.86|288
1606920300000|2020-12-02 14:45:00|5730.44|5692.44|5741.89|5703.89|5753.16|5715.16|5728.85|5690.85|290
1606920600000|2020-12-02 14:50:00|5741.94|5703.94|5753.58|5715.58|5753.92|5715.92|5741.94|5703.94|275
1606920900000|2020-12-02 14:55:00|5753.62|5715.62|5737.08|5699.08|5761.8|5723.8|5737.08|5699.08|292
1606921200000|2020-12-02 15:00:00|5736.44|5698.44|5697.5|5659.5|5736.44|5698.44|5697.5|5659.5|294
1606921500000|2020-12-02 15:05:00|5697.15|5659.15|5728.62|5690.62|5732.27|5694.27|5697.06|5659.06|294
1606921800000|2020-12-02 15:10:00|5728.58|5690.58|5754.78|5716.78|5757.59|5719.59|5728.5|5690.5|297
1606922100000|2020-12-02 15:15:00|5754.63|5716.63|5756.81|5718.81|5760.04|5722.04|5751.66|5713.66|284
1606922400000|2020-12-02 15:20:00|5756.88|5718.88|5742.71|5704.71|5757.2|5719.2|5742.71|5704.71|289
1606922700000|2020-12-02 15:25:00|5741.85|5703.85|5726.26|5688.26|5743.57|5705.57|5726.26|5688.26|291
1606923000000|2020-12-02 15:30:00|5726.17|5688.17|5709.1|5671.1|5726.4|5688.4|5704.82|5666.82|286
1606923300000|2020-12-02 15:35:00|5709.22|5671.22|5703.38|5665.38|5735.15|5697.15|5703.31|5665.31|292
1606923600000|2020-12-02 15:40:00|5702.94|5664.94|5712.28|5674.28|5715.51|5677.51|5699.77|5661.77|296
1606923900000|2020-12-02 15:45:00|5711.9|5673.9|5724.26|5686.26|5724.32|5686.32|5710.59|5672.59|297
1606924200000|2020-12-02 15:50:00|5724.15|5686.15|5736.45|5698.45|5739.11|5701.11|5724.15|5686.15|294
1606924500000|2020-12-02 15:55:00|5736.11|5698.11|5733.07|5695.07|5745.02|5707.02|5731.25|5693.25|288
1606924800000|2020-12-02 16:00:00|5732.94|5694.94|5684.32|5646.32|5735.96|5697.96|5684.32|5646.32|294
1606925100000|2020-12-02 16:05:00|5683.5|5645.5|5674.68|5636.68|5695.44|5657.44|5672.34|5634.34|294
1606925400000|2020-12-02 16:10:00|5674.69|5636.69|5718.97|5680.97|5720.54|5682.54|5666.12|5628.12|295
1606925700000|2020-12-02 16:15:00|5719.64|5681.64|5742.09|5704.09|5744.27|5706.27|5719.53|5681.53|293
1606926000000|2020-12-02 16:20:00|5742.19|5704.19|5754.67|5716.67|5754.67|5716.67|5741.69|5703.69|294
1606926300000|2020-12-02 16:25:00|5754.85|5716.85|5745.76|5707.76|5757.86|5719.86|5744.66|5706.66|295
1606926600000|2020-12-02 16:30:00|5745.97|5707.97|5741.15|5703.15|5748.26|5710.26|5740.75|5702.75|292
1606926900000|2020-12-02 16:35:00|5741.22|5703.22|5724.53|5686.53|5743.68|5705.68|5719.68|5681.68|295
1606927200000|2020-12-02 16:40:00|5724.71|5686.71|5716.14|5678.14|5730.81|5692.81|5716|5678|287
1606927500000|2020-12-02 16:45:00|5716.1|5678.1|5695.16|5657.16|5716.21|5678.21|5694.8|5656.8|284
1606927800000|2020-12-02 16:50:00|5695.18|5657.18|5688.26|5650.26|5695.25|5657.25|5683.32|5645.32|296
1606928100000|2020-12-02 16:55:00|5688.05|5650.05|5687.7|5649.7|5699.69|5661.69|5687.68|5649.68|288
1606928400000|2020-12-02 17:00:00|5687.62|5649.62|5695.05|5657.05|5697.71|5659.71|5683.36|5645.36|295
1606928700000|2020-12-02 17:05:00|5695.22|5657.22|5705.76|5667.76|5705.79|5667.79|5691.68|5653.68|293
1606929000000|2020-12-02 17:10:00|5705.87|5667.87|5703.72|5665.72|5706.48|5668.48|5690.65|5652.65|294
1606929300000|2020-12-02 17:15:00|5703.92|5665.92|5717.46|5679.46|5718.43|5680.43|5703.92|5665.92|292
1606929600000|2020-12-02 17:20:00|5717.27|5679.27|5722.47|5684.47|5726.81|5688.81|5717.27|5679.27|286
1606929900000|2020-12-02 17:25:00|5722.44|5684.44|5723.98|5685.98|5728.05|5690.05|5714.11|5676.11|290
1606930200000|2020-12-02 17:30:00|5724.07|5686.07|5717.47|5679.47|5733.55|5695.55|5715.7|5677.7|295
1606930500000|2020-12-02 17:35:00|5718.18|5680.18|5726.17|5688.17|5734.99|5696.99|5717.38|5679.38|289
1606930800000|2020-12-02 17:40:00|5725.95|5687.95|5720.67|5682.67|5726.45|5688.45|5714.97|5676.97|290
1606931100000|2020-12-02 17:45:00|5720.7|5682.7|5734.35|5696.35|5737.83|5699.83|5720.45|5682.45|291
1606931400000|2020-12-02 17:50:00|5734.38|5696.38|5751.99|5713.99|5753.18|5715.18|5733.55|5695.55|291
1606931700000|2020-12-02 17:55:00|5751.92|5713.92|5749.74|5711.74|5751.99|5713.99|5747.55|5709.55|286
1606932000000|2020-12-02 18:00:00|5749.92|5711.92|5763.79|5725.79|5764.09|5726.09|5735.26|5697.26|289
1606932300000|2020-12-02 18:05:00|5763.75|5725.75|5789.99|5751.99|5791.04|5753.04|5763.71|5725.71|291
1606932600000|2020-12-02 18:10:00|5789.77|5751.77|5788.43|5750.43|5794.12|5756.12|5786.58|5748.58|292
1606932900000|2020-12-02 18:15:00|5788.4|5750.4|5797.72|5759.72|5802.76|5764.76|5782.87|5744.87|292
1606933200000|2020-12-02 18:20:00|5797.5|5759.5|5798.36|5760.36|5798.75|5760.75|5789.74|5751.74|294
1606933500000|2020-12-02 18:25:00|5798.35|5760.35|5798.41|5760.41|5798.97|5760.97|5790.42|5752.42|295
1606933800000|2020-12-02 18:30:00|5798.38|5760.38|5794.49|5756.49|5798.87|5760.87|5778.19|5740.19|293
1606934100000|2020-12-02 18:35:00|5794.6|5756.6|5798.43|5760.43|5798.53|5760.53|5791|5753|290
1606934400000|2020-12-02 18:40:00|5798.44|5760.44|5790.31|5752.31|5798.44|5760.44|5776.4|5738.4|288
1606934700000|2020-12-02 18:45:00|5790.47|5752.47|5782.47|5744.47|5790.47|5752.47|5780.95|5742.95|287
1606935000000|2020-12-02 18:50:00|5782.58|5744.58|5788.73|5750.73|5790.86|5752.86|5782.58|5744.58|289
1606935300000|2020-12-02 18:55:00|5788.89|5750.89|5778.08|5740.08|5790|5752|5777.12|5739.12|290
1606935600000|2020-12-02 19:00:00|5778.11|5740.11|5802.04|5764.04|5807.67|5769.67|5778.05|5740.05|296
1606935900000|2020-12-02 19:05:00|5801.97|5763.97|5786|5748|5804.86|5766.86|5782.75|5744.75|292
1606936200000|2020-12-02 19:10:00|5786.17|5748.17|5787.73|5749.73|5792.92|5754.92|5783.62|5745.62|287
1606936500000|2020-12-02 19:15:00|5787.66|5749.66|5764.38|5726.38|5787.66|5749.66|5761.96|5723.96|291
1606936800000|2020-12-02 19:20:00|5764.23|5726.23|5774.47|5736.47|5774.59|5736.59|5762.53|5724.53|287
1606937100000|2020-12-02 19:25:00|5774.52|5736.52|5777.47|5739.47|5777.47|5739.47|5771.05|5733.05|286
1606937400000|2020-12-02 19:30:00|5777.48|5739.48|5782.07|5744.07|5784.43|5746.43|5775.38|5737.38|287
1606937700000|2020-12-02 19:35:00|5781.99|5743.99|5785.53|5747.53|5790.06|5752.06|5776.68|5738.68|292
1606938000000|2020-12-02 19:40:00|5785.56|5747.56|5792.37|5754.37|5795.23|5757.23|5784.75|5746.75|288
1606938300000|2020-12-02 19:45:00|5792.42|5754.42|5792.15|5754.15|5793.85|5755.85|5788.05|5750.05|277
1606938600000|2020-12-02 19:50:00|5792.16|5754.16|5799.37|5761.37|5803.03|5765.03|5792.16|5754.16|288
1606938900000|2020-12-02 19:55:00|5799.44|5761.44|5798.37|5760.37|5802.98|5764.98|5795.86|5757.86|289
1606939200000|2020-12-02 20:00:00|5798.38|5760.38|5813.84|5775.84|5814.53|5776.53|5796.01|5758.01|293
1606939500000|2020-12-02 20:05:00|5813.75|5775.75|5790.55|5752.55|5814.31|5776.31|5784.59|5746.59|291
1606939800000|2020-12-02 20:10:00|5790.39|5752.39|5782.49|5744.49|5795.89|5757.89|5780.02|5742.02|289
1606940100000|2020-12-02 20:15:00|5782.53|5744.53|5785.24|5747.24|5785.24|5747.24|5776.58|5738.58|283
1606940400000|2020-12-02 20:20:00|5785.85|5747.85|5778.43|5740.43|5787.13|5749.13|5776.14|5738.14|285
1606940700000|2020-12-02 20:25:00|5778.51|5740.51|5785.13|5747.13|5787.68|5749.68|5777.42|5739.42|283
1606941000000|2020-12-02 20:30:00|5785.45|5747.45|5790.78|5752.78|5792.53|5754.53|5784.54|5746.54|285
1606941300000|2020-12-02 20:35:00|5790.67|5752.67|5814.61|5776.61|5814.61|5776.61|5790.25|5752.25|285
1606941600000|2020-12-02 20:40:00|5814.5|5776.5|5817.3|5779.3|5822.16|5784.16|5814.02|5776.02|291
1606941900000|2020-12-02 20:45:00|5816.92|5778.92|5809.08|5771.08|5818.18|5780.18|5804.3|5766.3|293
1606942200000|2020-12-02 20:50:00|5809.1|5771.1|5802.41|5764.41|5809.11|5771.11|5796.02|5758.02|288
1606942500000|2020-12-02 20:55:00|5802.4|5764.4|5798.71|5760.71|5806.32|5768.32|5798.71|5760.71|281
1606942800000|2020-12-02 21:00:00|5798.7|5760.7|5811.46|5773.46|5811.63|5773.63|5798.23|5760.23|289
1606943100000|2020-12-02 21:05:00|5811.35|5773.35|5813.75|5775.75|5819.15|5781.15|5809.6|5771.6|289
1606943400000|2020-12-02 21:10:00|5813.84|5775.84|5793.48|5755.48|5814.12|5776.12|5787.39|5749.39|292
1606943700000|2020-12-02 21:15:00|5793.56|5755.56|5793.13|5755.13|5796.1|5758.1|5791.04|5753.04|284
1606944000000|2020-12-02 21:20:00|5793.1|5755.1|5789.59|5751.59|5794.71|5756.71|5784.64|5746.64|290
1606944300000|2020-12-02 21:25:00|5789.61|5751.61|5780.57|5742.57|5789.61|5751.61|5780.57|5742.57|292
1606944600000|2020-12-02 21:30:00|5780.41|5742.41|5787.88|5749.88|5791.73|5753.73|5780.41|5742.41|283
1606944900000|2020-12-02 21:35:00|5787.83|5749.83|5790.78|5752.78|5791.32|5753.32|5785.16|5747.16|283
1606945200000|2020-12-02 21:40:00|5790.77|5752.77|5789.86|5751.86|5792.76|5754.76|5786.88|5748.88|280
1606945500000|2020-12-02 21:45:00|5790.01|5752.01|5804.97|5766.97|5806.37|5768.37|5786.43|5748.43|290
1606945800000|2020-12-02 21:50:00|5805|5767|5807.26|5769.26|5808.22|5770.22|5802.61|5764.61|287
1606946100000|2020-12-02 21:55:00|5807.21|5769.21|5802.66|5764.66|5810.97|5772.97|5802.57|5764.57|278
1606946400000|2020-12-02 22:00:00|5802.65|5764.65|5815.83|5777.83|5815.94|5777.94|5802.63|5764.63|280
1606946700000|2020-12-02 22:05:00|5815.96|5777.96|5826.57|5788.57|5826.87|5788.87|5815.96|5777.96|285
1606947000000|2020-12-02 22:10:00|5826.39|5788.39|5829.47|5791.47|5832.33|5794.33|5825.61|5787.61|279
1606947300000|2020-12-02 22:15:00|5829.32|5791.32|5839.77|5801.77|5839.77|5801.77|5826.91|5788.91|288
1606947600000|2020-12-02 22:20:00|5839.87|5801.87|5827.92|5789.92|5840.08|5802.08|5819.63|5781.63|289
1606947900000|2020-12-02 22:25:00|5827.89|5789.89|5812.91|5774.91|5829.07|5791.07|5812.91|5774.91|289
1606948200000|2020-12-02 22:30:00|5812.78|5774.78|5807.34|5769.34|5816.34|5778.34|5802.61|5764.61|289
1606948500000|2020-12-02 22:35:00|5807.1|5769.1|5814.63|5776.63|5816.77|5778.77|5807.09|5769.09|288
1606948800000|2020-12-02 22:40:00|5814.45|5776.45|5820.29|5782.29|5822.57|5784.57|5808.78|5770.78|283
1606949100000|2020-12-02 22:45:00|5820.05|5782.05|5831.98|5793.98|5831.99|5793.99|5815.92|5777.92|290
1606949400000|2020-12-02 22:50:00|5831.99|5793.99|5833.15|5795.15|5833.15|5795.15|5825.86|5787.86|284
1606949700000|2020-12-02 22:55:00|5833.43|5795.43|5813.22|5775.22|5836.8|5798.8|5811.69|5773.69|288
1606950000000|2020-12-02 23:00:00|5813.16|5775.16|5821.6|5783.6|5825.49|5787.49|5812.87|5774.87|295
1606950300000|2020-12-02 23:05:00|5821.59|5783.59|5836.28|5798.28|5841.05|5803.05|5820.37|5782.37|296
1606950600000|2020-12-02 23:10:00|5836.27|5798.27|5838.18|5800.18|5839.55|5801.55|5836.27|5798.27|285
1606950900000|2020-12-02 23:15:00|5838.38|5800.38|5845.13|5807.13|5846.29|5808.29|5838.38|5800.38|289
1606951200000|2020-12-02 23:20:00|5845.1|5807.1|5850.32|5812.32|5850.32|5812.32|5844.3|5806.3|287
1606951500000|2020-12-02 23:25:00|5850.54|5812.54|5861.7|5823.7|5861.7|5823.7|5850.54|5812.54|287
1606951800000|2020-12-02 23:30:00|5861.89|5823.89|5851.65|5813.65|5868.89|5830.89|5849.69|5811.69|294
1606952100000|2020-12-02 23:35:00|5851.68|5813.68|5861.83|5823.83|5866.26|5828.26|5851.58|5813.58|292
1606952400000|2020-12-02 23:40:00|5861.58|5823.58|5873.05|5835.05|5873.35|5835.35|5861.56|5823.56|285
1606952700000|2020-12-02 23:45:00|5872.68|5834.68|5855.28|5817.28|5873.14|5835.14|5855.17|5817.17|292
1606953000000|2020-12-02 23:50:00|5855.29|5817.29|5844.08|5806.08|5855.29|5817.29|5842.99|5804.99|290
1606953300000|2020-12-02 23:55:00|5844.15|5806.15|5850.6|5812.6|5850.82|5812.82|5842.79|5804.79|276
1606953600000|2020-12-03 00:00:00|5850.58|5812.58|5869.88|5831.88|5881.86|5843.86|5843.33|5805.33|295
1606953900000|2020-12-03 00:05:00|5869.41|5831.41|5870.86|5832.86|5875.55|5837.55|5867.22|5829.22|290
1606954200000|2020-12-03 00:10:00|5870.89|5832.89|5857.86|5819.86|5871.86|5833.86|5857.4|5819.4|289
1606954500000|2020-12-03 00:15:00|5857.74|5819.74|5860.55|5822.55|5865.34|5827.34|5854.54|5816.54|295
1606954800000|2020-12-03 00:20:00|5860.47|5822.47|5851.81|5813.81|5871.02|5833.02|5851.66|5813.66|293
1606955100000|2020-12-03 00:25:00|5852.54|5814.54|5855.68|5817.68|5860.29|5822.29|5852.54|5814.54|293
1606955400000|2020-12-03 00:30:00|5855.65|5817.65|5830.49|5792.49|5855.82|5817.82|5830.49|5792.49|295
1606955700000|2020-12-03 00:35:00|5830.43|5792.43|5831.42|5793.42|5832.79|5794.79|5828.91|5790.91|289
1606956000000|2020-12-03 00:40:00|5831.36|5793.36|5828.24|5790.24|5835.2|5797.2|5828.19|5790.19|287
1606956300000|2020-12-03 00:45:00|5828.56|5790.56|5830.86|5792.86|5833.36|5795.36|5826.28|5788.28|282
1606956600000|2020-12-03 00:50:00|5831.17|5793.17|5840.33|5802.33|5840.33|5802.33|5829.92|5791.92|283
1606956900000|2020-12-03 00:55:00|5840.4|5802.4|5836.01|5798.01|5843.34|5805.34|5835.75|5797.75|275
1606957200000|2020-12-03 01:00:00|5835.98|5797.98|5807.9|5769.9|5835.99|5797.99|5802.16|5764.16|290
1606957500000|2020-12-03 01:05:00|5807.86|5769.86|5804.17|5766.17|5810.3|5772.3|5801.79|5763.79|293
1606957800000|2020-12-03 01:10:00|5804.26|5766.26|5784.5|5746.5|5806.93|5768.93|5784.13|5746.13|296
1606958100000|2020-12-03 01:15:00|5784.58|5746.58|5789.84|5751.84|5794.86|5756.86|5784.38|5746.38|286
1606958400000|2020-12-03 01:20:00|5789.85|5751.85|5790.51|5752.51|5798.86|5760.86|5789.85|5751.85|288
1606958700000|2020-12-03 01:25:00|5790.56|5752.56|5796.05|5758.05|5802.58|5764.58|5790.53|5752.53|286
1606959000000|2020-12-03 01:30:00|5795.99|5757.99|5773.67|5735.67|5796.84|5758.84|5770.37|5732.37|287
1606959300000|2020-12-03 01:35:00|5773.94|5735.94|5766.16|5728.16|5774.67|5736.67|5761.94|5723.94|287
1606959600000|2020-12-03 01:40:00|5766.31|5728.31|5761.5|5723.5|5767.37|5729.37|5758.66|5720.66|288
1606959900000|2020-12-03 01:45:00|5761.82|5723.82|5779.05|5741.05|5779.05|5741.05|5758.07|5720.07|290
1606960200000|2020-12-03 01:50:00|5779.08|5741.08|5783.13|5745.13|5784.27|5746.27|5776.46|5738.46|285
1606960500000|2020-12-03 01:55:00|5783.25|5745.25|5780.31|5742.31|5784.13|5746.13|5780.09|5742.09|283
1606960800000|2020-12-03 02:00:00|5780.3|5742.3|5781.16|5743.16|5786.05|5748.05|5779.81|5741.81|289
1606961100000|2020-12-03 02:05:00|5781.2|5743.2|5784.32|5746.32|5784.52|5746.52|5770.17|5732.17|287
1606961400000|2020-12-03 02:10:00|5784.42|5746.42|5796.73|5758.73|5801.19|5763.19|5784.42|5746.42|297
1606961700000|2020-12-03 02:15:00|5796.72|5758.72|5786.47|5748.47|5798.3|5760.3|5786.47|5748.47|286
1606962000000|2020-12-03 02:20:00|5786.75|5748.75|5780.43|5742.43|5787.18|5749.18|5774.8|5736.8|274
1606962300000|2020-12-03 02:25:00|5780.5|5742.5|5784.12|5746.12|5787.36|5749.36|5773.95|5735.95|287
1606962600000|2020-12-03 02:30:00|5784.05|5746.05|5782.9|5744.9|5784.05|5746.05|5773.81|5735.81|289
1606962900000|2020-12-03 02:35:00|5782.92|5744.92|5794.55|5756.55|5795.77|5757.77|5782.92|5744.92|289
1606963200000|2020-12-03 02:40:00|5794.44|5756.44|5799.04|5761.04|5799.52|5761.52|5791.87|5753.87|281
1606963500000|2020-12-03 02:45:00|5798.79|5760.79|5791.94|5753.94|5798.95|5760.95|5789.69|5751.69|284
1606963800000|2020-12-03 02:50:00|5792.01|5754.01|5789.67|5751.67|5798.83|5760.83|5789.67|5751.67|281
1606964100000|2020-12-03 02:55:00|5789.61|5751.61|5789.45|5751.45|5794.93|5756.93|5787.29|5749.29|287
1606964400000|2020-12-03 03:00:00|5789.49|5751.49|5797.72|5759.72|5799.2|5761.2|5784.56|5746.56|286
1606964700000|2020-12-03 03:05:00|5797.52|5759.52|5800.07|5762.07|5800.07|5762.07|5795.64|5757.64|281
1606965000000|2020-12-03 03:10:00|5800.08|5762.08|5811.4|5773.4|5811.65|5773.65|5800.08|5762.08|287
1606965300000|2020-12-03 03:15:00|5811.47|5773.47|5815.07|5777.07|5816.61|5778.61|5810.84|5772.84|285
1606965600000|2020-12-03 03:20:00|5815.15|5777.15|5813.14|5775.14|5815.37|5777.37|5812.97|5774.97|279
1606965900000|2020-12-03 03:25:00|5813.19|5775.19|5811.85|5773.85|5813.7|5775.7|5811.41|5773.41|283
1606966200000|2020-12-03 03:30:00|5811.86|5773.86|5814.53|5776.53|5817.52|5779.52|5807.28|5769.28|283
1606966500000|2020-12-03 03:35:00|5814.55|5776.55|5814.78|5776.78|5817.14|5779.14|5812.08|5774.08|283
1606966800000|2020-12-03 03:40:00|5814.87|5776.87|5832.91|5794.91|5833.16|5795.16|5814.87|5776.87|289
1606967100000|2020-12-03 03:45:00|5832.83|5794.83|5822.48|5784.48|5833.86|5795.86|5822.02|5784.02|281
1606967400000|2020-12-03 03:50:00|5822.56|5784.56|5817.51|5779.51|5822.82|5784.82|5815.31|5777.31|280
1606967700000|2020-12-03 03:55:00|5817.6|5779.6|5807.59|5769.59|5817.6|5779.6|5807.56|5769.56|285
1606968000000|2020-12-03 04:00:00|5807.6|5769.6|5807.07|5769.07|5810.52|5772.52|5804.36|5766.36|291
1606968300000|2020-12-03 04:05:00|5807.13|5769.13|5813|5775|5813.01|5775.01|5806.29|5768.29|283
1606968600000|2020-12-03 04:10:00|5812.98|5774.98|5816.87|5778.87|5820.03|5782.03|5812.53|5774.53|276
1606968900000|2020-12-03 04:15:00|5817.17|5779.17|5816.17|5778.17|5823.02|5785.02|5816.17|5778.17|280
1606969200000|2020-12-03 04:20:00|5816.18|5778.18|5811.1|5773.1|5816.18|5778.18|5810.8|5772.8|279
1606969500000|2020-12-03 04:25:00|5811.15|5773.15|5796|5758|5811.24|5773.24|5795.92|5757.92|288
1606969800000|2020-12-03 04:30:00|5796.02|5758.02|5790.24|5752.24|5798.77|5760.77|5790.03|5752.03|285
1606970100000|2020-12-03 04:35:00|5790.41|5752.41|5786.91|5748.91|5792.75|5754.75|5785.56|5747.56|291
1606970400000|2020-12-03 04:40:00|5786.88|5748.88|5792.81|5754.81|5796.07|5758.07|5785.06|5747.06|286
1606970700000|2020-12-03 04:45:00|5792.5|5754.5|5795.87|5757.87|5799.2|5761.2|5791.69|5753.69|280
1606971000000|2020-12-03 04:50:00|5795.79|5757.79|5794.92|5756.92|5797.98|5759.98|5794.18|5756.18|275
1606971300000|2020-12-03 04:55:00|5794.94|5756.94|5786.46|5748.46|5795.17|5757.17|5786.06|5748.06|278
1606971600000|2020-12-03 05:00:00|5786.5|5748.5|5788.9|5750.9|5789.06|5751.06|5783.34|5745.34|282
1606971900000|2020-12-03 05:05:00|5789.02|5751.02|5797.4|5759.4|5798.98|5760.98|5788.96|5750.96|278
1606972200000|2020-12-03 05:10:00|5797.37|5759.37|5796.38|5758.38|5800.44|5762.44|5795.14|5757.14|281
1606972500000|2020-12-03 05:15:00|5796.29|5758.29|5792.54|5754.54|5797.32|5759.32|5792.46|5754.46|279
1606972800000|2020-12-03 05:20:00|5792.34|5754.34|5810.9|5772.9|5811.14|5773.14|5790.79|5752.79|285
1606973100000|2020-12-03 05:25:00|5810.8|5772.8|5811.67|5773.67|5812.41|5774.41|5809.36|5771.36|277
1606973400000|2020-12-03 05:30:00|5811.78|5773.78|5798.26|5760.26|5811.95|5773.95|5798.26|5760.26|283
1606973700000|2020-12-03 05:35:00|5798.25|5760.25|5772.21|5734.21|5798.25|5760.25|5771.38|5733.38|290
1606974000000|2020-12-03 05:40:00|5771.96|5733.96|5740.69|5702.69|5771.96|5733.96|5735.2|5697.2|284
1606974300000|2020-12-03 05:45:00|5740.75|5702.75|5753.74|5715.74|5756.56|5718.56|5740.37|5702.37|297
1606974600000|2020-12-03 05:50:00|5753.61|5715.61|5754.8|5716.8|5759.19|5721.19|5752.1|5714.1|286
1606974900000|2020-12-03 05:55:00|5754.78|5716.78|5741.1|5703.1|5754.78|5716.78|5740.59|5702.59|285
1606975200000|2020-12-03 06:00:00|5741.27|5703.27|5758.8|5720.8|5767.23|5729.23|5730.8|5692.8|292
1606975500000|2020-12-03 06:05:00|5758.81|5720.81|5758.79|5720.79|5764.98|5726.98|5757.59|5719.59|290
1606975800000|2020-12-03 06:10:00|5759.05|5721.05|5767.31|5729.31|5769.85|5731.85|5759.05|5721.05|289
1606976100000|2020-12-03 06:15:00|5766.95|5728.95|5763.59|5725.59|5766.95|5728.95|5758.14|5720.14|284
1606976400000|2020-12-03 06:20:00|5763.45|5725.45|5761.81|5723.81|5767.28|5729.28|5757.56|5719.56|291
1606976700000|2020-12-03 06:25:00|5761.93|5723.93|5763.84|5725.84|5763.85|5725.85|5755.24|5717.24|281
1606977000000|2020-12-03 06:30:00|5763.52|5725.52|5757.57|5719.57|5763.73|5725.73|5754.17|5716.17|283
1606977300000|2020-12-03 06:35:00|5757.41|5719.41|5753.27|5715.27|5757.41|5719.41|5750.26|5712.26|279
1606977600000|2020-12-03 06:40:00|5753.12|5715.12|5760.37|5722.37|5763.05|5725.05|5747.4|5709.4|285
1606977900000|2020-12-03 06:45:00|5760.39|5722.39|5753.96|5715.96|5760.65|5722.65|5753.88|5715.88|279
1606978200000|2020-12-03 06:50:00|5753.88|5715.88|5757.44|5719.44|5757.44|5719.44|5753.58|5715.58|282
1606978500000|2020-12-03 06:55:00|5757.45|5719.45|5749.51|5711.51|5759.62|5721.62|5746.71|5708.71|285
1606978800000|2020-12-03 07:00:00|5749.65|5711.65|5739.42|5701.42|5752.31|5714.31|5736.64|5698.64|293
1606979100000|2020-12-03 07:05:00|5739.37|5701.37|5740.07|5702.07|5741.64|5703.64|5736.79|5698.79|280
1606979400000|2020-12-03 07:10:00|5740.04|5702.04|5735.73|5697.73|5741.28|5703.28|5735.73|5697.73|276
1606979700000|2020-12-03 07:15:00|5735.57|5697.57|5752.48|5714.48|5752.48|5714.48|5730.69|5692.69|286
1606980000000|2020-12-03 07:20:00|5753.03|5715.03|5773.45|5735.45|5774.38|5736.38|5753.03|5715.03|284
1606980300000|2020-12-03 07:25:00|5773.44|5735.44|5774.94|5736.94|5776.16|5738.16|5773.24|5735.24|284
1606980600000|2020-12-03 07:30:00|5774.92|5736.92|5813.66|5775.66|5813.72|5775.72|5774.04|5736.04|290
1606980900000|2020-12-03 07:35:00|5813.67|5775.67|5806.82|5768.82|5814.65|5776.65|5803.21|5765.21|280
1606981200000|2020-12-03 07:40:00|5806.96|5768.96|5810.35|5772.35|5810.67|5772.67|5801.82|5763.82|292
1606981500000|2020-12-03 07:45:00|5810.28|5772.28|5823.65|5785.65|5823.68|5785.68|5808.63|5770.63|296
1606981800000|2020-12-03 07:50:00|5823.7|5785.7|5817.98|5779.98|5826.64|5788.64|5817.98|5779.98|289
1606982100000|2020-12-03 07:55:00|5817.36|5779.36|5816.85|5778.85|5824.24|5786.24|5815.3|5777.3|291
1606982400000|2020-12-03 08:00:00|5817|5779|5816.68|5778.68|5818.83|5780.83|5815.76|5777.76|272
1606982700000|2020-12-03 08:05:00|5816.71|5778.71|5804.25|5766.25|5816.71|5778.71|5803.01|5765.01|283
1606983000000|2020-12-03 08:10:00|5804.41|5766.41|5802.96|5764.96|5807.25|5769.25|5802.56|5764.56|280
1606983300000|2020-12-03 08:15:00|5802.91|5764.91|5839.4|5801.4|5839.4|5801.4|5801.66|5763.66|293
1606983600000|2020-12-03 08:20:00|5839.35|5801.35|5880.95|5842.95|5886.72|5848.72|5839.35|5801.35|294
1606983900000|2020-12-03 08:25:00|5881.09|5843.09|5874.94|5836.94|5882.49|5844.49|5874.94|5836.94|289
1606984200000|2020-12-03 08:30:00|5874.87|5836.87|5872.2|5834.2|5877.43|5839.43|5871.64|5833.64|288
1606984500000|2020-12-03 08:35:00|5872.18|5834.18|5853.71|5815.71|5872.18|5834.18|5853.62|5815.62|288
1606984800000|2020-12-03 08:40:00|5853.61|5815.61|5854.63|5816.63|5857.79|5819.79|5846.39|5808.39|296
1606985100000|2020-12-03 08:45:00|5854.58|5816.58|5857.94|5819.94|5861.99|5823.99|5854.42|5816.42|291
1606985400000|2020-12-03 08:50:00|5857.85|5819.85|5857.62|5819.62|5858.33|5820.33|5854.63|5816.63|279
1606985700000|2020-12-03 08:55:00|5857.58|5819.58|5861.29|5823.29|5862.15|5824.15|5857.43|5819.43|284
1606986000000|2020-12-03 09:00:00|5861.21|5823.21|5872.06|5834.06|5874.51|5836.51|5861.16|5823.16|285
1606986300000|2020-12-03 09:05:00|5872.23|5834.23|5829.5|5791.5|5872.42|5834.42|5829.5|5791.5|294
1606986600000|2020-12-03 09:10:00|5828.65|5790.65|5817.25|5779.25|5829.45|5791.45|5813.73|5775.73|291
1606986900000|2020-12-03 09:15:00|5817.29|5779.29|5826.88|5788.88|5826.88|5788.88|5816.47|5778.47|292
1606987200000|2020-12-03 09:20:00|5827.22|5789.22|5824.74|5786.74|5831.18|5793.18|5823.97|5785.97|290
1606987500000|2020-12-03 09:25:00|5824.76|5786.76|5813.27|5775.27|5826.74|5788.74|5810.86|5772.86|290
1606987800000|2020-12-03 09:30:00|5813.56|5775.56|5821.01|5783.01|5823.48|5785.48|5807.6|5769.6|285
1606988100000|2020-12-03 09:35:00|5821|5783|5823.79|5785.79|5829.99|5791.99|5820.96|5782.96|285
1606988400000|2020-12-03 09:40:00|5823.8|5785.8|5831.33|5793.33|5831.53|5793.53|5823.13|5785.13|293
1606988700000|2020-12-03 09:45:00|5831.2|5793.2|5851.08|5813.08|5853.19|5815.19|5828.73|5790.73|287
1606989000000|2020-12-03 09:50:00|5851.12|5813.12|5853.44|5815.44|5853.88|5815.88|5850.37|5812.37|291
1606989300000|2020-12-03 09:55:00|5853.47|5815.47|5860.73|5822.73|5860.88|5822.88|5846.68|5808.68|280
1606989600000|2020-12-03 10:00:00|5860.82|5822.82|5849.79|5811.79|5861.15|5823.15|5848.17|5810.17|291
1606989900000|2020-12-03 10:05:00|5849.82|5811.82|5843.68|5805.68|5852.4|5814.4|5842.93|5804.93|288
1606990200000|2020-12-03 10:10:00|5843.73|5805.73|5839.87|5801.87|5846.37|5808.37|5834.97|5796.97|291
1606990500000|2020-12-03 10:15:00|5839.86|5801.86|5860.37|5822.37|5860.37|5822.37|5839.86|5801.86|293
1606990800000|2020-12-03 10:20:00|5860.72|5822.72|5864.94|5826.94|5873.01|5835.01|5860.72|5822.72|288
1606991100000|2020-12-03 10:25:00|5864.89|5826.89|5877.17|5839.17|5877.28|5839.28|5862.85|5824.85|283
1606991400000|2020-12-03 10:30:00|5877.39|5839.39|5878.06|5840.06|5886.05|5848.05|5877.39|5839.39|291
1606991700000|2020-12-03 10:35:00|5878.27|5840.27|5893.63|5855.63|5895.79|5857.79|5878.19|5840.19|287
1606992000000|2020-12-03 10:40:00|5893.64|5855.64|5902.38|5864.38|5902.58|5864.58|5891.84|5853.84|289
1606992300000|2020-12-03 10:45:00|5902.51|5864.51|5905.43|5867.43|5906.46|5868.46|5894.3|5856.3|293
1606992600000|2020-12-03 10:50:00|5905.41|5867.41|5895.3|5857.3|5908.63|5870.63|5893.94|5855.94|288
1606992900000|2020-12-03 10:55:00|5895.31|5857.31|5893.35|5855.35|5897.39|5859.39|5893.35|5855.35|280
1606993200000|2020-12-03 11:00:00|5892.87|5854.87|5915.02|5877.02|5915.02|5877.02|5892.25|5854.25|288
1606993500000|2020-12-03 11:05:00|5915.24|5877.24|5903.87|5865.87|5928.1|5890.1|5903.87|5865.87|291
1606993800000|2020-12-03 11:10:00|5903.59|5865.59|5882.32|5844.32|5903.59|5865.59|5881.47|5843.47|293
1606994100000|2020-12-03 11:15:00|5882.29|5844.29|5892.33|5854.33|5892.33|5854.33|5876.5|5838.5|295
1606994400000|2020-12-03 11:20:00|5892.79|5854.79|5908.58|5870.58|5915.79|5877.79|5889.86|5851.86|289
1606994700000|2020-12-03 11:25:00|5908.6|5870.6|5908.06|5870.06|5908.79|5870.79|5901.46|5863.46|296
1606995000000|2020-12-03 11:30:00|5907.97|5869.97|5900.31|5862.31|5909.5|5871.5|5892.17|5854.17|287
1606995300000|2020-12-03 11:35:00|5899.8|5861.8|5901.95|5863.95|5903.19|5865.19|5893.16|5855.16|293
1606995600000|2020-12-03 11:40:00|5901.67|5863.67|5893.5|5855.5|5904.13|5866.13|5893.35|5855.35|288
1606995900000|2020-12-03 11:45:00|5893.53|5855.53|5878.34|5840.34|5896.43|5858.43|5877.78|5839.78|291
1606996200000|2020-12-03 11:50:00|5878.36|5840.36|5885.89|5847.89|5889.16|5851.16|5878.13|5840.13|284
1606996500000|2020-12-03 11:55:00|5885.82|5847.82|5903.46|5865.46|5903.69|5865.69|5885.29|5847.29|285
1606996800000|2020-12-03 12:00:00|5903.25|5865.25|5876.46|5838.46|5916.77|5878.77|5876|5838|291
1606997100000|2020-12-03 12:05:00|5876.71|5838.71|5887.11|5849.11|5889.04|5851.04|5876.36|5838.36|287
1606997400000|2020-12-03 12:10:00|5887.14|5849.14|5882.04|5844.04|5891.04|5853.04|5880.63|5842.63|292
1606997700000|2020-12-03 12:15:00|5881.94|5843.94|5859.11|5821.11|5882.13|5844.13|5849|5811|296
1606998000000|2020-12-03 12:20:00|5859.01|5821.01|5865.41|5827.41|5865.41|5827.41|5854.86|5816.86|289
1606998300000|2020-12-03 12:25:00|5865.39|5827.39|5865.71|5827.71|5871.22|5833.22|5864.97|5826.97|284
1606998600000|2020-12-03 12:30:00|5865.86|5827.86|5868.74|5830.74|5875.06|5837.06|5859.12|5821.12|291
1606998900000|2020-12-03 12:35:00|5868.69|5830.69|5860.18|5822.18|5872.16|5834.16|5860.18|5822.18|287
1606999200000|2020-12-03 12:40:00|5860.25|5822.25|5865.88|5827.88|5865.89|5827.89|5860.21|5822.21|284
1606999500000|2020-12-03 12:45:00|5865.89|5827.89|5875.05|5837.05|5875.39|5837.39|5860.21|5822.21|284
1606999800000|2020-12-03 12:50:00|5874.83|5836.83|5865.86|5827.86|5875.27|5837.27|5865.16|5827.16|290
1607000100000|2020-12-03 12:55:00|5865.79|5827.79|5875.33|5837.33|5876.91|5838.91|5864.78|5826.78|287
1607000400000|2020-12-03 13:00:00|5875.3|5837.3|5887.34|5849.34|5892.25|5854.25|5874.99|5836.99|285
1607000700000|2020-12-03 13:05:00|5887.7|5849.7|5883.67|5845.67|5887.93|5849.93|5883.21|5845.21|280
1607001000000|2020-12-03 13:10:00|5883.65|5845.65|5883.36|5845.36|5886.44|5848.44|5882.59|5844.59|278
1607001300000|2020-12-03 13:15:00|5883.24|5845.24|5884.23|5846.23|5888.42|5850.42|5882.77|5844.77|283
1607001600000|2020-12-03 13:20:00|5884.1|5846.1|5897.32|5859.32|5897.78|5859.78|5881.65|5843.65|286
1607001900000|2020-12-03 13:25:00|5897.16|5859.16|5891.3|5853.3|5897.53|5859.53|5887.97|5849.97|285
1607002200000|2020-12-03 13:30:00|5891.35|5853.35|5882.46|5844.46|5892.17|5854.17|5882.28|5844.28|286
1607002500000|2020-12-03 13:35:00|5881.85|5843.85|5877.69|5839.69|5884.12|5846.12|5871.94|5833.94|292
1607002800000|2020-12-03 13:40:00|5877.68|5839.68|5865.74|5827.74|5877.68|5839.68|5865.65|5827.65|286
1607003100000|2020-12-03 13:45:00|5865.57|5827.57|5865.72|5827.72|5867.45|5829.45|5863.96|5825.96|276
1607003400000|2020-12-03 13:50:00|5865.74|5827.74|5859.41|5821.41|5874.3|5836.3|5859.41|5821.41|289
1607003700000|2020-12-03 13:55:00|5859.19|5821.19|5862.29|5824.29|5862.92|5824.92|5852.43|5814.43|290
1607004000000|2020-12-03 14:00:00|5862.24|5824.24|5872.56|5834.56|5874.95|5836.95|5859.69|5821.69|282
1607004300000|2020-12-03 14:05:00|5872.5|5834.5|5885.84|5847.84|5885.84|5847.84|5872.07|5834.07|287
1607004600000|2020-12-03 14:10:00|5885.78|5847.78|5887.44|5849.44|5889.38|5851.38|5885.09|5847.09|280
1607004900000|2020-12-03 14:15:00|5887.2|5849.2|5892.73|5854.73|5894.97|5856.97|5886.36|5848.36|280
1607005200000|2020-12-03 14:20:00|5892.91|5854.91|5897.29|5859.29|5899.78|5861.78|5892.91|5854.91|287
1607005500000|2020-12-03 14:25:00|5897.54|5859.54|5893.8|5855.8|5898.57|5860.57|5893.21|5855.21|282
1607005800000|2020-12-03 14:30:00|5893.79|5855.79|5883.6|5845.6|5894.16|5856.16|5882.37|5844.37|283
1607006100000|2020-12-03 14:35:00|5883.63|5845.63|5887.41|5849.41|5890.15|5852.15|5883.27|5845.27|287
1607006400000|2020-12-03 14:40:00|5887.43|5849.43|5891.73|5853.73|5891.76|5853.76|5884.78|5846.78|289
1607006700000|2020-12-03 14:45:00|5891.81|5853.81|5881.9|5843.9|5893.89|5855.89|5878.26|5840.26|286
1607007000000|2020-12-03 14:50:00|5881.93|5843.93|5878.98|5840.98|5881.93|5843.93|5874.09|5836.09|287
1607007300000|2020-12-03 14:55:00|5878.94|5840.94|5884.81|5846.81|5887.85|5849.85|5877.98|5839.98|289
1607007600000|2020-12-03 15:00:00|5884.73|5846.73|5877.06|5839.06|5886.25|5848.25|5876.68|5838.68|288
1607007900000|2020-12-03 15:05:00|5877.1|5839.1|5872.21|5834.21|5878.43|5840.43|5868.33|5830.33|284
1607008200000|2020-12-03 15:10:00|5871.93|5833.93|5877.29|5839.29|5877.45|5839.45|5871.35|5833.35|286
1607008500000|2020-12-03 15:15:00|5876.97|5838.97|5884.2|5846.2|5884.38|5846.38|5876.97|5838.97|281
1607008800000|2020-12-03 15:20:00|5884.11|5846.11|5893.48|5855.48|5893.48|5855.48|5883.98|5845.98|281
1607009100000|2020-12-03 15:25:00|5893.67|5855.67|5901.37|5863.37|5901.81|5863.81|5893.22|5855.22|284
1607009400000|2020-12-03 15:30:00|5901.23|5863.23|5904.02|5866.02|5904.02|5866.02|5893.35|5855.35|294
1607009700000|2020-12-03 15:35:00|5904.22|5866.22|5900.73|5862.73|5905.69|5867.69|5900.55|5862.55|290
1607010000000|2020-12-03 15:40:00|5900.87|5862.87|5907.5|5869.5|5909.37|5871.37|5898.55|5860.55|288
1607010300000|2020-12-03 15:45:00|5907.25|5869.25|5917.13|5879.13|5917.76|5879.76|5907.13|5869.13|289
1607010600000|2020-12-03 15:50:00|5917.1|5879.1|5930.75|5892.75|5930.75|5892.75|5916.82|5878.82|290
1607010900000|2020-12-03 15:55:00|5931|5893|5944.64|5906.64|5944.65|5906.65|5930.98|5892.98|288
1607011200000|2020-12-03 16:00:00|5944.59|5906.59|5964.21|5926.21|5964.21|5926.21|5939.63|5901.63|283
1607011500000|2020-12-03 16:05:00|5964.22|5926.22|5958.56|5920.56|5982.99|5944.99|5953.62|5915.62|298
1607011800000|2020-12-03 16:10:00|5958.66|5920.66|5906.81|5868.81|5958.66|5920.66|5906.81|5868.81|293
1607012100000|2020-12-03 16:15:00|5906.09|5868.09|5859.82|5821.82|5906.1|5868.1|5857.4|5819.4|296
1607012400000|2020-12-03 16:20:00|5859.79|5821.79|5890.95|5852.95|5891.22|5853.22|5859.6|5821.6|291
1607012700000|2020-12-03 16:25:00|5890.96|5852.96|5897.73|5859.73|5897.73|5859.73|5887.83|5849.83|289
1607013000000|2020-12-03 16:30:00|5898.26|5860.26|5913.89|5875.89|5919.92|5881.92|5898.26|5860.26|292
1607013300000|2020-12-03 16:35:00|5913.91|5875.91|5909.03|5871.03|5917.36|5879.36|5906.39|5868.39|292
1607013600000|2020-12-03 16:40:00|5908.87|5870.87|5904.12|5866.12|5912.65|5874.65|5901.34|5863.34|291
1607013900000|2020-12-03 16:45:00|5903.84|5865.84|5889.78|5851.78|5903.84|5865.84|5885.43|5847.43|294
1607014200000|2020-12-03 16:50:00|5889.77|5851.77|5900.1|5862.1|5900.1|5862.1|5884.96|5846.96|292
1607014500000|2020-12-03 16:55:00|5900.21|5862.21|5898.06|5860.06|5904.97|5866.97|5897.03|5859.03|287
1607014800000|2020-12-03 17:00:00|5898.09|5860.09|5897.68|5859.68|5905.62|5867.62|5895.41|5857.41|280
1607015100000|2020-12-03 17:05:00|5897.71|5859.71|5879.8|5841.8|5897.72|5859.72|5877.9|5839.9|289
1607015400000|2020-12-03 17:10:00|5879.91|5841.91|5861.23|5823.23|5881.82|5843.82|5861.23|5823.23|286
1607015700000|2020-12-03 17:15:00|5860.95|5822.95|5861.06|5823.06|5875.33|5837.33|5857.61|5819.61|292
1607016000000|2020-12-03 17:20:00|5860.8|5822.8|5866.17|5828.17|5874.18|5836.18|5859.46|5821.46|288
1607016300000|2020-12-03 17:25:00|5866.59|5828.59|5875.66|5837.66|5877.99|5839.99|5866.49|5828.49|294
1607016600000|2020-12-03 17:30:00|5875.99|5837.99|5884.11|5846.11|5884.72|5846.72|5870.47|5832.47|292
1607016900000|2020-12-03 17:35:00|5883.97|5845.97|5878.87|5840.87|5887.81|5849.81|5878.17|5840.17|288
1607017200000|2020-12-03 17:40:00|5878.99|5840.99|5874.76|5836.76|5880.36|5842.36|5874.7|5836.7|286
1607017500000|2020-12-03 17:45:00|5874.72|5836.72|5878.12|5840.12|5880.12|5842.12|5866.56|5828.56|290
1607017800000|2020-12-03 17:50:00|5878.1|5840.1|5876.26|5838.26|5878.1|5840.1|5867.73|5829.73|292
1607018100000|2020-12-03 17:55:00|5876.17|5838.17|5877.83|5839.83|5878.17|5840.17|5875.03|5837.03|280
1607018400000|2020-12-03 18:00:00|5877.77|5839.77|5893.05|5855.05|5893.18|5855.18|5877.73|5839.73|285
1607018700000|2020-12-03 18:05:00|5893.1|5855.1|5897.16|5859.16|5898.14|5860.14|5890.06|5852.06|280
1607019000000|2020-12-03 18:10:00|5897.22|5859.22|5894.51|5856.51|5899.48|5861.48|5893.47|5855.47|278
1607019300000|2020-12-03 18:15:00|5894.72|5856.72|5895.79|5857.79|5896.5|5858.5|5892.43|5854.43|282
1607019600000|2020-12-03 18:20:00|5895.88|5857.88|5893.06|5855.06|5895.91|5857.91|5891.4|5853.4|273
1607019900000|2020-12-03 18:25:00|5892.98|5854.98|5896.42|5858.42|5896.94|5858.94|5892.65|5854.65|283
1607020200000|2020-12-03 18:30:00|5896.3|5858.3|5904.85|5866.85|5905.08|5867.08|5895.55|5857.55|286
1607020500000|2020-12-03 18:35:00|5904.86|5866.86|5900.13|5862.13|5905.25|5867.25|5900.08|5862.08|282
1607020800000|2020-12-03 18:40:00|5900.11|5862.11|5899.16|5861.16|5900.21|5862.21|5896.41|5858.41|279
1607021100000|2020-12-03 18:45:00|5899.15|5861.15|5891.35|5853.35|5899.43|5861.43|5891.3|5853.3|285
1607021400000|2020-12-03 18:50:00|5891.53|5853.53|5887.41|5849.41|5894.05|5856.05|5885.5|5847.5|278
1607021700000|2020-12-03 18:55:00|5887.48|5849.48|5892.89|5854.89|5893.03|5855.03|5886.82|5848.82|277
1607022000000|2020-12-03 19:00:00|5892.98|5854.98|5881.02|5843.02|5895.49|5857.49|5879.11|5841.11|289
1607022300000|2020-12-03 19:05:00|5881|5843|5889.4|5851.4|5891.93|5853.93|5881|5843|288
1607022600000|2020-12-03 19:10:00|5889.37|5851.37|5880.7|5842.7|5891.35|5853.35|5880.63|5842.63|280
1607022900000|2020-12-03 19:15:00|5880.39|5842.39|5882.3|5844.3|5883.81|5845.81|5878.56|5840.56|286
1607023200000|2020-12-03 19:20:00|5882.27|5844.27|5879.05|5841.05|5882.61|5844.61|5878.97|5840.97|270
1607023500000|2020-12-03 19:25:00|5879.04|5841.04|5877.88|5839.88|5881.34|5843.34|5877.48|5839.48|278
1607023800000|2020-12-03 19:30:00|5877.82|5839.82|5877.9|5839.9|5878.75|5840.75|5876.83|5838.83|282
1607024100000|2020-12-03 19:35:00|5877.96|5839.96|5884.91|5846.91|5886.7|5848.7|5877.49|5839.49|281
1607024400000|2020-12-03 19:40:00|5884.9|5846.9|5886.5|5848.5|5889.36|5851.36|5884.7|5846.7|286
1607024700000|2020-12-03 19:45:00|5886.45|5848.45|5895.09|5857.09|5895.28|5857.28|5885.15|5847.15|282
1607025000000|2020-12-03 19:50:00|5895.05|5857.05|5895.4|5857.4|5896.18|5858.18|5893.97|5855.97|275
1607025300000|2020-12-03 19:55:00|5895.35|5857.35|5896.44|5858.44|5897.41|5859.41|5893.34|5855.34|279
1607025600000|2020-12-03 20:00:00|5896.48|5858.48|5891.19|5853.19|5897.17|5859.17|5891.07|5853.07|285
1607025900000|2020-12-03 20:05:00|5891.2|5853.2|5890.34|5852.34|5891.33|5853.33|5888.97|5850.97|281
1607026200000|2020-12-03 20:10:00|5890.5|5852.5|5894.75|5856.75|5895.75|5857.75|5884.78|5846.78|281
1607026500000|2020-12-03 20:15:00|5894.76|5856.76|5894.92|5856.92|5896.77|5858.77|5892.08|5854.08|285
1607026800000|2020-12-03 20:20:00|5895.08|5857.08|5896.26|5858.26|5897.86|5859.86|5894.91|5856.91|281
1607027100000|2020-12-03 20:25:00|5896.3|5858.3|5898.16|5860.16|5904.26|5866.26|5896.26|5858.26|280
1607027400000|2020-12-03 20:30:00|5898.08|5860.08|5895.31|5857.31|5898.32|5860.32|5892.58|5854.58|280
1607027700000|2020-12-03 20:35:00|5895.39|5857.39|5890.88|5852.88|5895.86|5857.86|5889.45|5851.45|287
1607028000000|2020-12-03 20:40:00|5890.7|5852.7|5873.67|5835.67|5890.7|5852.7|5872.95|5834.95|288
1607028300000|2020-12-03 20:45:00|5873.77|5835.77|5868.18|5830.18|5879.38|5841.38|5868.18|5830.18|288
1607028600000|2020-12-03 20:50:00|5868.09|5830.09|5871.43|5833.43|5872.73|5834.73|5863.86|5825.86|285
1607028900000|2020-12-03 20:55:00|5871.36|5833.36|5870.52|5832.52|5871.6|5833.6|5868.63|5830.63|287
1607029200000|2020-12-03 21:00:00|5870.58|5832.58|5866.13|5828.13|5872.32|5834.32|5864.94|5826.94|287
1607029500000|2020-12-03 21:05:00|5866.17|5828.17|5873.72|5835.72|5873.72|5835.72|5866.17|5828.17|279
1607029800000|2020-12-03 21:10:00|5874.03|5836.03|5879.4|5841.4|5880.78|5842.78|5874.03|5836.03|280
1607030100000|2020-12-03 21:15:00|5879.33|5841.33|5879.97|5841.97|5881.41|5843.41|5875.11|5837.11|278
1607030400000|2020-12-03 21:20:00|5880.18|5842.18|5886.32|5848.32|5886.32|5848.32|5880.17|5842.17|262
1607030700000|2020-12-03 21:25:00|5886.35|5848.35|5883.06|5845.06|5888.13|5850.13|5881.56|5843.56|283
1607031000000|2020-12-03 21:30:00|5883.14|5845.14|5882.78|5844.78|5883.23|5845.23|5880.87|5842.87|281
1607031300000|2020-12-03 21:35:00|5882.8|5844.8|5893.31|5855.31|5893.31|5855.31|5882.8|5844.8|289
1607031600000|2020-12-03 21:40:00|5893.17|5855.17|5894.68|5856.68|5896.21|5858.21|5891.86|5853.86|275
1607031900000|2020-12-03 21:45:00|5894.71|5856.71|5900.96|5862.96|5900.96|5862.96|5894.58|5856.58|287
1607032200000|2020-12-03 21:50:00|5900.95|5862.95|5901.05|5863.05|5901.78|5863.78|5897.45|5859.45|284
1607032500000|2020-12-03 21:55:00|5901.14|5863.14|5900.43|5862.43|5903.07|5865.07|5900.15|5862.15|271
1607032800000|2020-12-03 22:00:00|5900.46|5862.46|5900.35|5862.35|5901.47|5863.47|5896.13|5858.13|282
1607033100000|2020-12-03 22:05:00|5900.41|5862.41|5901.22|5863.22|5901.28|5863.28|5898.61|5860.61|278
1607033400000|2020-12-03 22:10:00|5901.31|5863.31|5903.93|5865.93|5904.39|5866.39|5901.27|5863.27|274
1607033700000|2020-12-03 22:15:00|5904.02|5866.02|5904.1|5866.1|5905.52|5867.52|5903.5|5865.5|277
1607034000000|2020-12-03 22:20:00|5903.97|5865.97|5902.61|5864.61|5904.8|5866.8|5901.75|5863.75|282
1607034300000|2020-12-03 22:25:00|5902.59|5864.59|5903.63|5865.63|5903.63|5865.63|5900.99|5862.99|271
1607034600000|2020-12-03 22:30:00|5903.62|5865.62|5898.58|5860.58|5905.49|5867.49|5898.4|5860.4|282
1607034900000|2020-12-03 22:35:00|5898.5|5860.5|5898.73|5860.73|5898.86|5860.86|5896.61|5858.61|280
1607035200000|2020-12-03 22:40:00|5898.69|5860.69|5895.66|5857.66|5898.96|5860.96|5895.45|5857.45|277
1607035500000|2020-12-03 22:45:00|5895.63|5857.63|5890.63|5852.63|5895.69|5857.69|5890.37|5852.37|277
1607035800000|2020-12-03 22:50:00|5890.58|5852.58|5887.78|5849.78|5890.95|5852.95|5884.17|5846.17|286
1607036100000|2020-12-03 22:55:00|5887.8|5849.8|5898.65|5860.65|5898.7|5860.7|5887.8|5849.8|279
1607036400000|2020-12-03 23:00:00|5898.71|5860.71|5902.58|5864.58|5904.61|5866.61|5898.71|5860.71|279
1607036700000|2020-12-03 23:05:00|5902.71|5864.71|5911.12|5873.12|5912.29|5874.29|5902.71|5864.71|285
1607037000000|2020-12-03 23:10:00|5911.23|5873.23|5907.83|5869.83|5914.34|5876.34|5906.67|5868.67|280
1607037300000|2020-12-03 23:15:00|5908.33|5870.33|5909.48|5871.48|5913.2|5875.2|5908.33|5870.33|283
1607037600000|2020-12-03 23:20:00|5909.62|5871.62|5899.66|5861.66|5911.98|5873.98|5899.66|5861.66|284
1607037900000|2020-12-03 23:25:00|5899.46|5861.46|5901.37|5863.37|5904.15|5866.15|5898.97|5860.97|283
1607038200000|2020-12-03 23:30:00|5901.36|5863.36|5907.52|5869.52|5908.03|5870.03|5901.36|5863.36|278
1607038500000|2020-12-03 23:35:00|5907.54|5869.54|5912.31|5874.31|5912.55|5874.55|5907.21|5869.21|276
1607038800000|2020-12-03 23:40:00|5912.37|5874.37|5909.19|5871.19|5912.48|5874.48|5907.77|5869.77|268
1607039100000|2020-12-03 23:45:00|5909.22|5871.22|5908.6|5870.6|5909.77|5871.77|5907.27|5869.27|279
1607039400000|2020-12-03 23:50:00|5908.69|5870.69|5909.38|5871.38|5909.56|5871.56|5905.45|5867.45|283
1607039700000|2020-12-03 23:55:00|5909.41|5871.41|5905.8|5867.8|5909.49|5871.49|5905.36|5867.36|273
1607040000000|2020-12-04 00:00:00|5905.79|5867.79|5896.57|5858.57|5906.02|5868.02|5886.88|5848.88|289
1607040300000|2020-12-04 00:05:00|5896.3|5858.3|5890.75|5852.75|5896.3|5858.3|5889.98|5851.98|280
1607040600000|2020-12-04 00:10:00|5890.91|5852.91|5900.25|5862.25|5900.51|5862.51|5890.46|5852.46|290
1607040900000|2020-12-04 00:15:00|5900.5|5862.5|5899.92|5861.92|5901.3|5863.3|5896.2|5858.2|284
1607041200000|2020-12-04 00:20:00|5899.93|5861.93|5899.77|5861.77|5900.69|5862.69|5895.99|5857.99|286
1607041500000|2020-12-04 00:25:00|5899.79|5861.79|5902.92|5864.92|5902.92|5864.92|5896.86|5858.86|279
1607041800000|2020-12-04 00:30:00|5902.75|5864.75|5921.43|5883.43|5921.49|5883.49|5902.72|5864.72|285
1607042100000|2020-12-04 00:35:00|5921.41|5883.41|5937.42|5899.42|5938.08|5900.08|5919.91|5881.91|282
1607042400000|2020-12-04 00:40:00|5937.17|5899.17|5923.47|5885.47|5937.17|5899.17|5920.9|5882.9|289
1607042700000|2020-12-04 00:45:00|5923.67|5885.67|5924.25|5886.25|5929.23|5891.23|5922.28|5884.28|284
1607043000000|2020-12-04 00:50:00|5924.3|5886.3|5925.16|5887.16|5926.76|5888.76|5923.67|5885.67|278
1607043300000|2020-12-04 00:55:00|5925.17|5887.17|5920.53|5882.53|5925.34|5887.34|5919.34|5881.34|288
1607043600000|2020-12-04 01:00:00|5920.57|5882.57|5919.55|5881.55|5924.63|5886.63|5919.45|5881.45|283
1607043900000|2020-12-04 01:05:00|5919.34|5881.34|5899.58|5861.58|5919.39|5881.39|5899.54|5861.54|289
1607044200000|2020-12-04 01:10:00|5899.68|5861.68|5889.47|5851.47|5900.57|5862.57|5889.47|5851.47|290
1607044500000|2020-12-04 01:15:00|5889.5|5851.5|5887.95|5849.95|5890.01|5852.01|5881.18|5843.18|290
1607044800000|2020-12-04 01:20:00|5887.79|5849.79|5889.5|5851.5|5891.87|5853.87|5887.31|5849.31|286
1607045100000|2020-12-04 01:25:00|5889.44|5851.44|5889.56|5851.56|5892.46|5854.46|5889.05|5851.05|286
1607045400000|2020-12-04 01:30:00|5889.51|5851.51|5873.06|5835.06|5889.58|5851.58|5872.94|5834.94|289
1607045700000|2020-12-04 01:35:00|5873.12|5835.12|5881.48|5843.48|5881.48|5843.48|5872.22|5834.22|284
1607046000000|2020-12-04 01:40:00|5881.54|5843.54|5883.92|5845.92|5884.23|5846.23|5881.54|5843.54|270
1607046300000|2020-12-04 01:45:00|5884.07|5846.07|5880.14|5842.14|5884.68|5846.68|5876.97|5838.97|269
1607046600000|2020-12-04 01:50:00|5880.13|5842.13|5882.79|5844.79|5883.3|5845.3|5880.13|5842.13|277
1607046900000|2020-12-04 01:55:00|5882.78|5844.78|5870.36|5832.36|5883.12|5845.12|5870.2|5832.2|283
1607047200000|2020-12-04 02:00:00|5870.21|5832.21|5881.47|5843.47|5881.59|5843.59|5867.51|5829.51|277
1607047500000|2020-12-04 02:05:00|5881.44|5843.44|5879.78|5841.78|5882.69|5844.69|5879.35|5841.35|281
1607047800000|2020-12-04 02:10:00|5879.9|5841.9|5877.15|5839.15|5880.2|5842.2|5876.78|5838.78|279
1607048100000|2020-12-04 02:15:00|5877.05|5839.05|5872.19|5834.19|5878.56|5840.56|5871.86|5833.86|278
1607048400000|2020-12-04 02:20:00|5872.07|5834.07|5861.26|5823.26|5872.08|5834.08|5860.54|5822.54|279
1607048700000|2020-12-04 02:25:00|5861.36|5823.36|5868.66|5830.66|5868.68|5830.68|5861.05|5823.05|277
1607049000000|2020-12-04 02:30:00|5868.85|5830.85|5861.12|5823.12|5869.38|5831.38|5861.12|5823.12|281
1607049300000|2020-12-04 02:35:00|5861.27|5823.27|5823.21|5785.21|5861.6|5823.6|5823.21|5785.21|291
1607049600000|2020-12-04 02:40:00|5822.66|5784.66|5823.43|5785.43|5830.71|5792.71|5814.45|5776.45|295
1607049900000|2020-12-04 02:45:00|5823.34|5785.34|5827.71|5789.71|5829.31|5791.31|5820.32|5782.32|288
1607050200000|2020-12-04 02:50:00|5827.97|5789.97|5808.89|5770.89|5828.57|5790.57|5808.89|5770.89|291
1607050500000|2020-12-04 02:55:00|5808.65|5770.65|5808.39|5770.39|5814.68|5776.68|5806.03|5768.03|288
1607050800000|2020-12-04 03:00:00|5808.23|5770.23|5824.3|5786.3|5824.3|5786.3|5805.81|5767.81|288
1607051100000|2020-12-04 03:05:00|5824.31|5786.31|5823.82|5785.82|5827.04|5789.04|5821.42|5783.42|284
1607051400000|2020-12-04 03:10:00|5823.75|5785.75|5835.26|5797.26|5835.26|5797.26|5822.6|5784.6|278
1607051700000|2020-12-04 03:15:00|5835.19|5797.19|5833.99|5795.99|5838.34|5800.34|5833.4|5795.4|281
1607052000000|2020-12-04 03:20:00|5833.9|5795.9|5809.89|5771.89|5833.91|5795.91|5809.8|5771.8|294
1607052300000|2020-12-04 03:25:00|5810|5772|5800.13|5762.13|5817.11|5779.11|5800.13|5762.13|291
1607052600000|2020-12-04 03:30:00|5799.6|5761.6|5805.39|5767.39|5805.39|5767.39|5785.47|5747.47|292
1607052900000|2020-12-04 03:35:00|5805.32|5767.32|5803.04|5765.04|5807.96|5769.96|5803.01|5765.01|285
1607053200000|2020-12-04 03:40:00|5803.06|5765.06|5810.93|5772.93|5812.91|5774.91|5802.25|5764.25|284
1607053500000|2020-12-04 03:45:00|5810.68|5772.68|5806.24|5768.24|5814.53|5776.53|5805.86|5767.86|286
1607053800000|2020-12-04 03:50:00|5806.3|5768.3|5796.1|5758.1|5807.9|5769.9|5795.74|5757.74|286
1607054100000|2020-12-04 03:55:00|5796.3|5758.3|5772.24|5734.24|5796.76|5758.76|5769.32|5731.32|289
1607054400000|2020-12-04 04:00:00|5772.23|5734.23|5792.23|5754.23|5792.78|5754.78|5751.08|5713.08|288
1607054700000|2020-12-04 04:05:00|5792.14|5754.14|5804.6|5766.6|5807.02|5769.02|5792.05|5754.05|288
1607055000000|2020-12-04 04:10:00|5804.63|5766.63|5800.94|5762.94|5810.57|5772.57|5800.9|5762.9|286
1607055300000|2020-12-04 04:15:00|5800.87|5762.87|5797.73|5759.73|5802.78|5764.78|5796.86|5758.86|287
1607055600000|2020-12-04 04:20:00|5797.78|5759.78|5802.61|5764.61|5803.59|5765.59|5797.78|5759.78|286
1607055900000|2020-12-04 04:25:00|5802.58|5764.58|5803.13|5765.13|5805.48|5767.48|5800.75|5762.75|287
1607056200000|2020-12-04 04:30:00|5802.98|5764.98|5810.75|5772.75|5811.59|5773.59|5799.56|5761.56|284
1607056500000|2020-12-04 04:35:00|5810.73|5772.73|5813.96|5775.96|5813.96|5775.96|5808.09|5770.09|291
1607056800000|2020-12-04 04:40:00|5813.99|5775.99|5821.77|5783.77|5821.77|5783.77|5812.72|5774.72|283
1607057100000|2020-12-04 04:45:00|5821.61|5783.61|5816.7|5778.7|5822.02|5784.02|5815.52|5777.52|286
1607057400000|2020-12-04 04:50:00|5816.89|5778.89|5811.01|5773.01|5816.89|5778.89|5810.17|5772.17|278
1607057700000|2020-12-04 04:55:00|5810.99|5772.99|5813.67|5775.67|5815.87|5777.87|5809.93|5771.93|282
1607058000000|2020-12-04 05:00:00|5813.79|5775.79|5821.78|5783.78|5822.41|5784.41|5809.02|5771.02|279
1607058300000|2020-12-04 05:05:00|5821.62|5783.62|5823.58|5785.58|5823.67|5785.67|5818.68|5780.68|285
1607058600000|2020-12-04 05:10:00|5823.37|5785.37|5824.62|5786.62|5824.91|5786.91|5822.33|5784.33|276
1607058900000|2020-12-04 05:15:00|5824.57|5786.57|5825.74|5787.74|5825.74|5787.74|5822.91|5784.91|275
1607059200000|2020-12-04 05:20:00|5825.83|5787.83|5819.23|5781.23|5826.06|5788.06|5816.85|5778.85|279
1607059500000|2020-12-04 05:25:00|5819.26|5781.26|5818.95|5780.95|5821.53|5783.53|5815.79|5777.79|278
1607059800000|2020-12-04 05:30:00|5818.63|5780.63|5809.55|5771.55|5820.35|5782.35|5809.07|5771.07|281
1607060100000|2020-12-04 05:35:00|5809.33|5771.33|5810.56|5772.56|5811.05|5773.05|5806.73|5768.73|281
1607060400000|2020-12-04 05:40:00|5810.61|5772.61|5804.94|5766.94|5811.3|5773.3|5804.15|5766.15|273
1607060700000|2020-12-04 05:45:00|5804.91|5766.91|5799.29|5761.29|5804.91|5766.91|5797.02|5759.02|278
1607061000000|2020-12-04 05:50:00|5799.19|5761.19|5786.88|5748.88|5800.85|5762.85|5786.36|5748.36|285
1607061300000|2020-12-04 05:55:00|5787.28|5749.28|5784.72|5746.72|5792.34|5754.34|5783.84|5745.84|280
1607061600000|2020-12-04 06:00:00|5784.84|5746.84|5800.8|5762.8|5802.03|5764.03|5781.84|5743.84|283
1607061900000|2020-12-04 06:05:00|5800.69|5762.69|5805.21|5767.21|5806.1|5768.1|5799.18|5761.18|283
1607062200000|2020-12-04 06:10:00|5805.38|5767.38|5812.28|5774.28|5814|5776|5804.88|5766.88|278
1607062500000|2020-12-04 06:15:00|5812.57|5774.57|5814.94|5776.94|5815.14|5777.14|5810.2|5772.2|283
1607062800000|2020-12-04 06:20:00|5815.19|5777.19|5822.18|5784.18|5822.35|5784.35|5814.77|5776.77|280
1607063100000|2020-12-04 06:25:00|5822.29|5784.29|5833.77|5795.77|5833.98|5795.98|5822.17|5784.17|281
1607063400000|2020-12-04 06:30:00|5833.84|5795.84|5829.75|5791.75|5833.84|5795.84|5828.88|5790.88|278
1607063700000|2020-12-04 06:35:00|5829.7|5791.7|5828.65|5790.65|5830.75|5792.75|5828.41|5790.41|264
1607064000000|2020-12-04 06:40:00|5828.64|5790.64|5824.49|5786.49|5829.11|5791.11|5823.44|5785.44|272
1607064300000|2020-12-04 06:45:00|5824.41|5786.41|5821.27|5783.27|5824.47|5786.47|5816.96|5778.96|270
1607064600000|2020-12-04 06:50:00|5821.38|5783.38|5822|5784|5822.03|5784.03|5818.62|5780.62|272
1607064900000|2020-12-04 06:55:00|5822.03|5784.03|5821.68|5783.68|5823.8|5785.8|5820.71|5782.71|262
1607065200000|2020-12-04 07:00:00|5821.67|5783.67|5813.21|5775.21|5821.67|5783.67|5813.21|5775.21|274
1607065500000|2020-12-04 07:05:00|5813.24|5775.24|5809.51|5771.51|5814.74|5776.74|5808.21|5770.21|277
1607065800000|2020-12-04 07:10:00|5809.52|5771.52|5804.32|5766.32|5809.52|5771.52|5801.76|5763.76|269
1607066100000|2020-12-04 07:15:00|5804.39|5766.39|5806.81|5768.81|5810.42|5772.42|5804.11|5766.11|273
1607066400000|2020-12-04 07:20:00|5806.79|5768.79|5805.31|5767.31|5808|5770|5804.36|5766.36|271
1607066700000|2020-12-04 07:25:00|5805.28|5767.28|5804.37|5766.37|5805.43|5767.43|5803.25|5765.25|276
1607067000000|2020-12-04 07:30:00|5804.34|5766.34|5802.84|5764.84|5805.99|5767.99|5797.26|5759.26|285
1607067300000|2020-12-04 07:35:00|5803.49|5765.49|5822.19|5784.19|5822.28|5784.28|5803.49|5765.49|291
1607067600000|2020-12-04 07:40:00|5822.15|5784.15|5820.47|5782.47|5823.62|5785.62|5820.44|5782.44|263
1607067900000|2020-12-04 07:45:00|5820.51|5782.51|5816.27|5778.27|5821|5783|5815.77|5777.77|268
1607068200000|2020-12-04 07:50:00|5816.22|5778.22|5805.09|5767.09|5816.22|5778.22|5802.71|5764.71|278
1607068500000|2020-12-04 07:55:00|5805.41|5767.41|5803.5|5765.5|5808.72|5770.72|5803.34|5765.34|285
1607068800000|2020-12-04 08:00:00|5803.69|5765.69|5817.53|5779.53|5817.53|5779.53|5802.9|5764.9|288
1607069100000|2020-12-04 08:05:00|5817.59|5779.59|5827.55|5789.55|5830.34|5792.34|5817.59|5779.59|284
1607069400000|2020-12-04 08:10:00|5827.53|5789.53|5838.59|5800.59|5838.63|5800.63|5827.17|5789.17|288
1607069700000|2020-12-04 08:15:00|5838.58|5800.58|5873.61|5835.61|5873.61|5835.61|5838.42|5800.42|294
1607070000000|2020-12-04 08:20:00|5873.57|5835.57|5882.23|5844.23|5885.33|5847.33|5868.9|5830.9|292
1607070300000|2020-12-04 08:25:00|5882.57|5844.57|5894.78|5856.78|5894.91|5856.91|5882.09|5844.09|292
1607070600000|2020-12-04 08:30:00|5894.5|5856.5|5891.74|5853.74|5894.52|5856.52|5886.16|5848.16|295
1607070900000|2020-12-04 08:35:00|5891.84|5853.84|5909.46|5871.46|5910.25|5872.25|5891.84|5853.84|291
1607071200000|2020-12-04 08:40:00|5909.15|5871.15|5916.44|5878.44|5918.62|5880.62|5907.83|5869.83|294
1607071500000|2020-12-04 08:45:00|5916.19|5878.19|5900.45|5862.45|5917.76|5879.76|5899.66|5861.66|295
1607071800000|2020-12-04 08:50:00|5900.18|5862.18|5900.88|5862.88|5900.88|5862.88|5892.82|5854.82|297
1607072100000|2020-12-04 08:55:00|5900.95|5862.95|5906.09|5868.09|5909.52|5871.52|5900.95|5862.95|292
1607072400000|2020-12-04 09:00:00|5906.03|5868.03|5897.26|5859.26|5906.17|5868.17|5895.74|5857.74|281
1607072700000|2020-12-04 09:05:00|5897.2|5859.2|5894.53|5856.53|5902.01|5864.01|5894.41|5856.41|291
1607073000000|2020-12-04 09:10:00|5894.8|5856.8|5886.61|5848.61|5895.46|5857.46|5886.61|5848.61|286
1607073300000|2020-12-04 09:15:00|5886.42|5848.42|5883.55|5845.55|5890.36|5852.36|5883.08|5845.08|288
1607073600000|2020-12-04 09:20:00|5883.56|5845.56|5866.85|5828.85|5885.76|5847.76|5866.85|5828.85|290
1607073900000|2020-12-04 09:25:00|5866.33|5828.33|5868.79|5830.79|5875.1|5837.1|5863.14|5825.14|286
1607074200000|2020-12-04 09:30:00|5868.81|5830.81|5871.08|5833.08|5877|5839|5867.18|5829.18|293
1607074500000|2020-12-04 09:35:00|5871.39|5833.39|5860.11|5822.11|5873.76|5835.76|5859.98|5821.98|285
1607074800000|2020-12-04 09:40:00|5860.08|5822.08|5854.14|5816.14|5867.04|5829.04|5852.85|5814.85|290
1607075100000|2020-12-04 09:45:00|5853.99|5815.99|5864.69|5826.69|5865.59|5827.59|5853.99|5815.99|284
1607075400000|2020-12-04 09:50:00|5864.77|5826.77|5871.83|5833.83|5871.83|5833.83|5864.4|5826.4|281
1607075700000|2020-12-04 09:55:00|5871.7|5833.7|5867.83|5829.83|5873.23|5835.23|5864.95|5826.95|285
1607076000000|2020-12-04 10:00:00|5867.73|5829.73|5864.57|5826.57|5868.06|5830.06|5856.78|5818.78|283
1607076300000|2020-12-04 10:05:00|5864.36|5826.36|5815.55|5777.55|5865.49|5827.49|5815.06|5777.06|294
1607076600000|2020-12-04 10:10:00|5815.38|5777.38|5792.3|5754.3|5815.38|5777.38|5786.01|5748.01|293
1607076900000|2020-12-04 10:15:00|5792.57|5754.57|5732.89|5694.89|5794.89|5756.89|5728.66|5690.66|284
1607077200000|2020-12-04 10:20:00|5734.38|5696.38|5718.05|5680.05|5734.38|5696.38|5710.07|5672.07|295
1607077500000|2020-12-04 10:25:00|5718.27|5680.27|5707.38|5669.38|5724.38|5686.38|5705.52|5667.52|270
1607077800000|2020-12-04 10:30:00|5707.32|5669.32|5717.35|5679.35|5718.46|5680.46|5699.97|5661.97|295
1607078100000|2020-12-04 10:35:00|5717.74|5679.74|5735.59|5697.59|5735.66|5697.66|5711.74|5673.74|293
1607078400000|2020-12-04 10:40:00|5735.79|5697.79|5751.74|5713.74|5752.63|5714.63|5734.99|5696.99|289
1607078700000|2020-12-04 10:45:00|5751.77|5713.77|5745.69|5707.69|5751.77|5713.77|5724.97|5686.97|292
1607079000000|2020-12-04 10:50:00|5745.7|5707.7|5735.67|5697.67|5746.3|5708.3|5735.11|5697.11|295
1607079300000|2020-12-04 10:55:00|5735.64|5697.64|5730.35|5692.35|5737.21|5699.21|5729.28|5691.28|291
1607079600000|2020-12-04 11:00:00|5730.28|5692.28|5748.46|5710.46|5748.46|5710.46|5727.47|5689.47|285
1607079900000|2020-12-04 11:05:00|5748.64|5710.64|5751.35|5713.35|5752.93|5714.93|5742.97|5704.97|288
1607080200000|2020-12-04 11:10:00|5751.6|5713.6|5764.64|5726.64|5765.53|5727.53|5751.25|5713.25|292
1607080500000|2020-12-04 11:15:00|5764.97|5726.97|5760.61|5722.61|5765.74|5727.74|5755.96|5717.96|289
1607080800000|2020-12-04 11:20:00|5760.56|5722.56|5752.3|5714.3|5764.64|5726.64|5752.25|5714.25|282
1607081100000|2020-12-04 11:25:00|5752.12|5714.12|5732.12|5694.12|5754.67|5716.67|5729.17|5691.17|289
1607081400000|2020-12-04 11:30:00|5732.16|5694.16|5712.81|5674.81|5732.3|5694.3|5705.2|5667.2|298
1607081700000|2020-12-04 11:35:00|5713.04|5675.04|5742.13|5704.13|5742.82|5704.82|5712.9|5674.9|292
1607082000000|2020-12-04 11:40:00|5742.41|5704.41|5744.43|5706.43|5753.74|5715.74|5740.49|5702.49|292
1607082300000|2020-12-04 11:45:00|5744.03|5706.03|5715.62|5677.62|5744.03|5706.03|5715.11|5677.11|292
1607082600000|2020-12-04 11:50:00|5715.55|5677.55|5691.68|5653.68|5724.17|5686.17|5691.68|5653.68|295
1607082900000|2020-12-04 11:55:00|5691.37|5653.37|5657.36|5619.36|5696.41|5658.41|5657.36|5619.36|293
1607083200000|2020-12-04 12:00:00|5657.48|5619.48|5668.75|5630.75|5668.75|5630.75|5640.74|5602.74|297
1607083500000|2020-12-04 12:05:00|5668.65|5630.65|5663.16|5625.16|5679.03|5641.03|5658.81|5620.81|292
1607083800000|2020-12-04 12:10:00|5663.33|5625.33|5621.71|5583.71|5665.15|5627.15|5619.11|5581.11|295
1607084100000|2020-12-04 12:15:00|5621.59|5583.59|5628.04|5590.04|5629.71|5591.71|5603.97|5565.97|294
1607084400000|2020-12-04 12:20:00|5628.19|5590.19|5657.61|5619.61|5660.81|5622.81|5628.19|5590.19|290
1607084700000|2020-12-04 12:25:00|5658.07|5620.07|5662.27|5624.27|5664.88|5626.88|5658.07|5620.07|287
1607085000000|2020-12-04 12:30:00|5662.29|5624.29|5690.07|5652.07|5694.47|5656.47|5660.02|5622.02|299
1607085300000|2020-12-04 12:35:00|5690|5652|5697.63|5659.63|5699.17|5661.17|5689.72|5651.72|295
1607085600000|2020-12-04 12:40:00|5697.57|5659.57|5714.59|5676.59|5714.62|5676.62|5697.18|5659.18|291
1607085900000|2020-12-04 12:45:00|5714.44|5676.44|5702.78|5664.78|5715.34|5677.34|5702.63|5664.63|289
1607086200000|2020-12-04 12:50:00|5703|5665|5709.18|5671.18|5709.18|5671.18|5689.1|5651.1|284
1607086500000|2020-12-04 12:55:00|5709.31|5671.31|5723.74|5685.74|5723.74|5685.74|5701.61|5663.61|294
1607086800000|2020-12-04 13:00:00|5723.75|5685.75|5709.18|5671.18|5723.75|5685.75|5708.82|5670.82|292
1607087100000|2020-12-04 13:05:00|5709.12|5671.12|5707.95|5669.95|5717.23|5679.23|5707.33|5669.33|291
1607087400000|2020-12-04 13:10:00|5707.82|5669.82|5712.85|5674.85|5719.5|5681.5|5707.82|5669.82|293
1607087700000|2020-12-04 13:15:00|5712.84|5674.84|5693.23|5655.23|5712.89|5674.89|5693.13|5655.13|282
1607088000000|2020-12-04 13:20:00|5693|5655|5676.86|5638.86|5693|5655|5674.4|5636.4|291
1607088300000|2020-12-04 13:25:00|5676.58|5638.58|5690.64|5652.64|5696.88|5658.88|5676.21|5638.21|291
1607088600000|2020-12-04 13:30:00|5690.66|5652.66|5696.75|5658.75|5702.87|5664.87|5682.49|5644.49|288
1607088900000|2020-12-04 13:35:00|5696.62|5658.62|5685.84|5647.84|5697.56|5659.56|5685.25|5647.25|280
1607089200000|2020-12-04 13:40:00|5685.74|5647.74|5691.85|5653.85|5691.85|5653.85|5682.07|5644.07|287
1607089500000|2020-12-04 13:45:00|5691.76|5653.76|5703.58|5665.58|5703.58|5665.58|5691.76|5653.76|284
1607089800000|2020-12-04 13:50:00|5703.34|5665.34|5697.88|5659.88|5707.33|5669.33|5697.88|5659.88|276
1607090100000|2020-12-04 13:55:00|5697.77|5659.77|5700.58|5662.58|5700.81|5662.81|5689.4|5651.4|288
1607090400000|2020-12-04 14:00:00|5700.62|5662.62|5690.02|5652.02|5700.68|5662.68|5688.37|5650.37|287
1607090700000|2020-12-04 14:05:00|5690.08|5652.08|5694.36|5656.36|5698.67|5660.67|5685.82|5647.82|284
1607091000000|2020-12-04 14:10:00|5694.11|5656.11|5669.27|5631.27|5694.11|5656.11|5666.76|5628.76|289
1607091300000|2020-12-04 14:15:00|5669.43|5631.43|5669.4|5631.4|5680.02|5642.02|5663.08|5625.08|276
1607091600000|2020-12-04 14:20:00|5669.55|5631.55|5695.01|5657.01|5695.01|5657.01|5669.55|5631.55|292
1607091900000|2020-12-04 14:25:00|5695.23|5657.23|5747.02|5709.02|5748.86|5710.86|5695.23|5657.23|288
1607092200000|2020-12-04 14:30:00|5746.84|5708.84|5734.01|5696.01|5746.96|5708.96|5734.01|5696.01|295
1607092500000|2020-12-04 14:35:00|5734.12|5696.12|5732.21|5694.21|5736.22|5698.22|5722.52|5684.52|290
1607092800000|2020-12-04 14:40:00|5732.28|5694.28|5731.55|5693.55|5738.88|5700.88|5731.26|5693.26|286
1607093100000|2020-12-04 14:45:00|5731.79|5693.79|5733.15|5695.15|5737.58|5699.58|5730.95|5692.95|293
1607093400000|2020-12-04 14:50:00|5733.05|5695.05|5725.68|5687.68|5739.59|5701.59|5725.68|5687.68|285
1607093700000|2020-12-04 14:55:00|5725.35|5687.35|5720.37|5682.37|5725.35|5687.35|5716.55|5678.55|289
1607094000000|2020-12-04 15:00:00|5720.46|5682.46|5723.89|5685.89|5724.94|5686.94|5720.17|5682.17|289
1607094300000|2020-12-04 15:05:00|5724.01|5686.01|5706.44|5668.44|5726.4|5688.4|5703.47|5665.47|288
1607094600000|2020-12-04 15:10:00|5706.6|5668.6|5706.65|5668.65|5711.45|5673.45|5704.58|5666.58|292
1607094900000|2020-12-04 15:15:00|5706.56|5668.56|5704.45|5666.45|5707.57|5669.57|5703.52|5665.52|288
1607095200000|2020-12-04 15:20:00|5704.46|5666.46|5695.55|5657.55|5704.48|5666.48|5680.31|5642.31|289
1607095500000|2020-12-04 15:25:00|5695.57|5657.57|5685.46|5647.46|5695.6|5657.6|5682.01|5644.01|291
1607095800000|2020-12-04 15:30:00|5685.44|5647.44|5686.66|5648.66|5689.22|5651.22|5677.49|5639.49|290
1607096100000|2020-12-04 15:35:00|5686.67|5648.67|5697.38|5659.38|5697.39|5659.39|5686.54|5648.54|277
1607096400000|2020-12-04 15:40:00|5696.94|5658.94|5690.85|5652.85|5701.47|5663.47|5687.16|5649.16|286
1607096700000|2020-12-04 15:45:00|5690.81|5652.81|5681.56|5643.56|5701.52|5663.52|5679.24|5641.24|287
1607097000000|2020-12-04 15:50:00|5681.59|5643.59|5682.74|5644.74|5684.32|5646.32|5680.12|5642.12|284
1607097300000|2020-12-04 15:55:00|5682.56|5644.56|5681.31|5643.31|5693.36|5655.36|5681.07|5643.07|289
1607097600000|2020-12-04 16:00:00|5680.83|5642.83|5639.24|5601.24|5680.83|5642.83|5633.91|5595.91|295
1607097900000|2020-12-04 16:05:00|5639.21|5601.21|5675.54|5637.54|5677.25|5639.25|5639.17|5601.17|293
1607098200000|2020-12-04 16:10:00|5675.43|5637.43|5610.41|5572.41|5675.43|5637.43|5610.41|5572.41|296
1607098500000|2020-12-04 16:15:00|5610.13|5572.13|5614.17|5576.17|5618.43|5580.43|5574.8|5536.8|296
1607098800000|2020-12-04 16:20:00|5614.2|5576.2|5626.88|5588.88|5627.62|5589.62|5614.1|5576.1|294
1607099100000|2020-12-04 16:25:00|5627.07|5589.07|5617.72|5579.72|5632.5|5594.5|5617.72|5579.72|291
1607099400000|2020-12-04 16:30:00|5617.74|5579.74|5591.66|5553.66|5618.16|5580.16|5590.02|5552.02|295
1607099700000|2020-12-04 16:35:00|5591.49|5553.49|5580.47|5542.47|5612.5|5574.5|5580.47|5542.47|291
1607100000000|2020-12-04 16:40:00|5578.91|5540.91|5613.71|5575.71|5617.57|5579.57|5575.95|5537.95|297
1607100300000|2020-12-04 16:45:00|5613.91|5575.91|5608.87|5570.87|5615.37|5577.37|5602.45|5564.45|291
1607100600000|2020-12-04 16:50:00|5608.77|5570.77|5625.04|5587.04|5633.92|5595.92|5608.43|5570.43|294
1607100900000|2020-12-04 16:55:00|5624.88|5586.88|5642.72|5604.72|5642.72|5604.72|5624.85|5586.85|297
1607101200000|2020-12-04 17:00:00|5642.5|5604.5|5650.75|5612.75|5661.61|5623.61|5641.17|5603.17|293
1607101500000|2020-12-04 17:05:00|5650.6|5612.6|5633.63|5595.63|5650.71|5612.71|5633.63|5595.63|285
1607101800000|2020-12-04 17:10:00|5633.22|5595.22|5644.88|5606.88|5644.88|5606.88|5630.65|5592.65|294
1607102100000|2020-12-04 17:15:00|5644.64|5606.64|5644.23|5606.23|5658.15|5620.15|5644.23|5606.23|289
1607102400000|2020-12-04 17:20:00|5644.12|5606.12|5644.23|5606.23|5644.23|5606.23|5632.55|5594.55|289
1607102700000|2020-12-04 17:25:00|5644.5|5606.5|5648.4|5610.4|5652.63|5614.63|5644.5|5606.5|287
1607103000000|2020-12-04 17:30:00|5648.37|5610.37|5658.36|5620.36|5658.36|5620.36|5647.57|5609.57|285
1607103300000|2020-12-04 17:35:00|5659.54|5621.54|5647.73|5609.73|5660.34|5622.34|5647.73|5609.73|287
1607103600000|2020-12-04 17:40:00|5647.49|5609.49|5640.45|5602.45|5649.55|5611.55|5634.96|5596.96|285
1607103900000|2020-12-04 17:45:00|5640.53|5602.53|5646.59|5608.59|5646.59|5608.59|5629.6|5591.6|286
1607104200000|2020-12-04 17:50:00|5646.64|5608.64|5646.51|5608.51|5649.61|5611.61|5636.89|5598.89|289
1607104500000|2020-12-04 17:55:00|5646.41|5608.41|5635.41|5597.41|5646.41|5608.41|5629.2|5591.2|287
1607104800000|2020-12-04 18:00:00|5635.64|5597.64|5627.92|5589.92|5635.84|5597.84|5625.5|5587.5|289
1607105100000|2020-12-04 18:05:00|5627.93|5589.93|5638.45|5600.45|5643.69|5605.69|5626.95|5588.95|286
1607105400000|2020-12-04 18:10:00|5638.86|5600.86|5633.3|5595.3|5642.15|5604.15|5631.22|5593.22|284
1607105700000|2020-12-04 18:15:00|5633.25|5595.25|5629.05|5591.05|5633.25|5595.25|5624.47|5586.47|290
1607106000000|2020-12-04 18:20:00|5629.04|5591.04|5622.66|5584.66|5629.62|5591.62|5618.57|5580.57|289
1607106300000|2020-12-04 18:25:00|5622.79|5584.79|5638.89|5600.89|5638.89|5600.89|5622.79|5584.79|279
1607106600000|2020-12-04 18:30:00|5638.9|5600.9|5645.96|5607.96|5647.56|5609.56|5638.9|5600.9|283
1607106900000|2020-12-04 18:35:00|5646.01|5608.01|5653.8|5615.8|5655.31|5617.31|5645.86|5607.86|283
1607107200000|2020-12-04 18:40:00|5653.74|5615.74|5647.57|5609.57|5657.53|5619.53|5647.57|5609.57|288
1607107500000|2020-12-04 18:45:00|5647.78|5609.78|5665.93|5627.93|5672.48|5634.48|5647.78|5609.78|288
1607107800000|2020-12-04 18:50:00|5665.95|5627.95|5662.51|5624.51|5665.95|5627.95|5658.2|5620.2|286
1607108100000|2020-12-04 18:55:00|5662.53|5624.53|5666.62|5628.62|5669.92|5631.92|5660.17|5622.17|271
1607108400000|2020-12-04 19:00:00|5666.77|5628.77|5662.54|5624.54|5667.9|5629.9|5661.14|5623.14|287
1607108700000|2020-12-04 19:05:00|5662.59|5624.59|5667.65|5629.65|5671.91|5633.91|5662.59|5624.59|280
1607109000000|2020-12-04 19:10:00|5667.61|5629.61|5677.3|5639.3|5677.3|5639.3|5667.61|5629.61|276
1607109300000|2020-12-04 19:15:00|5677.39|5639.39|5668.52|5630.52|5677.39|5639.39|5668.52|5630.52|283
1607109600000|2020-12-04 19:20:00|5668.13|5630.13|5663.95|5625.95|5671.02|5633.02|5661.8|5623.8|292
1607109900000|2020-12-04 19:25:00|5663.92|5625.92|5660.2|5622.2|5664.76|5626.76|5659.74|5621.74|285
1607110200000|2020-12-04 19:30:00|5660.04|5622.04|5650.14|5612.14|5660.23|5622.23|5648.43|5610.43|286
1607110500000|2020-12-04 19:35:00|5650.18|5612.18|5649.85|5611.85|5653.36|5615.36|5647.77|5609.77|288
1607110800000|2020-12-04 19:40:00|5649.44|5611.44|5658.85|5620.85|5659.33|5621.33|5646.47|5608.47|287
1607111100000|2020-12-04 19:45:00|5658.92|5620.92|5641.44|5603.44|5658.92|5620.92|5641.44|5603.44|286
1607111400000|2020-12-04 19:50:00|5640.82|5602.82|5649.98|5611.98|5650.28|5612.28|5638.58|5600.58|291
1607111700000|2020-12-04 19:55:00|5650.02|5612.02|5655.83|5617.83|5656.24|5618.24|5647.39|5609.39|291
1607112000000|2020-12-04 20:00:00|5655.86|5617.86|5631.61|5593.61|5656.28|5618.28|5629.34|5591.34|292
1607112300000|2020-12-04 20:05:00|5631.38|5593.38|5616.23|5578.23|5631.44|5593.44|5616.23|5578.23|290
1607112600000|2020-12-04 20:10:00|5616.3|5578.3|5616.77|5578.77|5625.15|5587.15|5615.68|5577.68|292
1607112900000|2020-12-04 20:15:00|5616.76|5578.76|5623.5|5585.5|5626.17|5588.17|5616.74|5578.74|283
1607113200000|2020-12-04 20:20:00|5623.37|5585.37|5616.79|5578.79|5623.43|5585.43|5610.13|5572.13|287
1607113500000|2020-12-04 20:25:00|5616.77|5578.77|5618.84|5580.84|5618.84|5580.84|5610.16|5572.16|278
1607113800000|2020-12-04 20:30:00|5619.14|5581.14|5606.64|5568.64|5621.4|5583.4|5590.43|5552.43|287
1607114100000|2020-12-04 20:35:00|5607.72|5569.72|5604.27|5566.27|5609.07|5571.07|5592.98|5554.98|295
1607114400000|2020-12-04 20:40:00|5604.21|5566.21|5612.46|5574.46|5612.77|5574.77|5604.11|5566.11|286
1607114700000|2020-12-04 20:45:00|5612.44|5574.44|5622.07|5584.07|5622.07|5584.07|5611.67|5573.67|282
1607115000000|2020-12-04 20:50:00|5622.16|5584.16|5616.6|5578.6|5622.29|5584.29|5616.19|5578.19|279
1607115300000|2020-12-04 20:55:00|5616.57|5578.57|5619.03|5581.03|5620.21|5582.21|5616.57|5578.57|284
1607115600000|2020-12-04 21:00:00|5619.08|5581.08|5615.07|5577.07|5619.11|5581.11|5605.46|5567.46|281
1607115900000|2020-12-04 21:05:00|5615.3|5577.3|5614.89|5576.89|5621.57|5583.57|5614.76|5576.76|289
1607116200000|2020-12-04 21:10:00|5614.72|5576.72|5596.71|5558.71|5614.72|5576.72|5595.35|5557.35|289
1607116500000|2020-12-04 21:15:00|5596.64|5558.64|5578.29|5540.29|5596.64|5558.64|5571.57|5533.57|292
1607116800000|2020-12-04 21:20:00|5578.4|5540.4|5547.36|5509.36|5579.43|5541.43|5546.79|5508.79|294
1607117100000|2020-12-04 21:25:00|5546.78|5508.78|5522.75|5484.75|5546.78|5508.78|5522.75|5484.75|290
1607117400000|2020-12-04 21:30:00|5521.38|5483.38|5550.24|5512.24|5552.94|5514.94|5518.24|5480.24|295
1607117700000|2020-12-04 21:35:00|5550.1|5512.1|5559.89|5521.89|5563.18|5525.18|5549.4|5511.4|292
1607118000000|2020-12-04 21:40:00|5559.96|5521.96|5553.87|5515.87|5559.96|5521.96|5549.9|5511.9|288
1607118300000|2020-12-04 21:45:00|5553.75|5515.75|5520.55|5482.55|5554.05|5516.05|5518.94|5480.94|294
1607118600000|2020-12-04 21:50:00|5520.7|5482.7|5526.41|5488.41|5528.31|5490.31|5505.68|5467.68|295
1607118900000|2020-12-04 21:55:00|5526.15|5488.15|5540.32|5502.32|5546.9|5508.9|5525.43|5487.43|233
1607155200000|2020-12-05 08:00:00|5532.38|5494.38|5532.38|5494.38|5532.38|5494.38|5532.38|5494.38|1
1607155500000|2020-12-05 08:05:00|5620.35|5582.35|5631.64|5593.64|5631.64|5593.64|5620.14|5582.14|99
1607155800000|2020-12-05 08:10:00|5631.72|5593.72|5618.35|5580.35|5632.23|5594.23|5618.24|5580.24|278
1607156100000|2020-12-05 08:15:00|5618.37|5580.37|5661.84|5623.84|5662.13|5624.13|5615.36|5577.36|293
1607156400000|2020-12-05 08:20:00|5661.93|5623.93|5657.21|5619.21|5663.92|5625.92|5654.62|5616.62|291
1607156700000|2020-12-05 08:25:00|5657.27|5619.27|5677.67|5639.67|5678.51|5640.51|5657.14|5619.14|296
1607157000000|2020-12-05 08:30:00|5677.73|5639.73|5668.77|5630.77|5681.66|5643.66|5668.65|5630.65|285
1607157300000|2020-12-05 08:35:00|5668.16|5630.16|5695.05|5657.05|5695.14|5657.14|5667.64|5629.64|288
1607157600000|2020-12-05 08:40:00|5695.25|5657.25|5692.96|5654.96|5700.01|5662.01|5691.14|5653.14|290
1607157900000|2020-12-05 08:45:00|5692.98|5654.98|5692.63|5654.63|5693.12|5655.12|5683|5645|285
1607158200000|2020-12-05 08:50:00|5692.24|5654.24|5684.85|5646.85|5693.06|5655.06|5682.87|5644.87|280
1607158500000|2020-12-05 08:55:00|5684.82|5646.82|5704.42|5666.42|5704.42|5666.42|5684.18|5646.18|286
1607158800000|2020-12-05 09:00:00|5704.54|5666.54|5690.9|5652.9|5706.68|5668.68|5690.67|5652.67|287
1607159100000|2020-12-05 09:05:00|5690.95|5652.95|5682.69|5644.69|5691.43|5653.43|5680.96|5642.96|291
1607159400000|2020-12-05 09:10:00|5682.51|5644.51|5675.76|5637.76|5682.51|5644.51|5675.17|5637.17|283
1607159700000|2020-12-05 09:15:00|5675.69|5637.69|5673.82|5635.82|5675.73|5637.73|5669.28|5631.28|283
1607160000000|2020-12-05 09:20:00|5673.87|5635.87|5676.09|5638.09|5678.71|5640.71|5670.29|5632.29|285
1607160300000|2020-12-05 09:25:00|5675.93|5637.93|5680.39|5642.39|5684.67|5646.67|5675.45|5637.45|296
1607160600000|2020-12-05 09:30:00|5680.48|5642.48|5668.84|5630.84|5681.98|5643.98|5668.84|5630.84|281
1607160900000|2020-12-05 09:35:00|5668.71|5630.71|5672.28|5634.28|5678.47|5640.47|5665.44|5627.44|287
1607161200000|2020-12-05 09:40:00|5672.27|5634.27|5681.69|5643.69|5682.4|5644.4|5668.78|5630.78|290
1607161500000|2020-12-05 09:45:00|5681.6|5643.6|5673.49|5635.49|5683.91|5645.91|5671.57|5633.57|286
1607161800000|2020-12-05 09:50:00|5673.54|5635.54|5686.87|5648.87|5687.08|5649.08|5673.21|5635.21|286
1607162100000|2020-12-05 09:55:00|5686.85|5648.85|5693.65|5655.65|5693.68|5655.68|5681.57|5643.57|282
1607162400000|2020-12-05 10:00:00|5693.63|5655.63|5692.47|5654.47|5699.22|5661.22|5692.47|5654.47|286
1607162700000|2020-12-05 10:05:00|5692.43|5654.43|5700.33|5662.33|5701.63|5663.63|5692.43|5654.43|278
1607163000000|2020-12-05 10:10:00|5700.29|5662.29|5679.44|5641.44|5700.29|5662.29|5679.38|5641.38|280
1607163300000|2020-12-05 10:15:00|5679.39|5641.39|5671.12|5633.12|5679.56|5641.56|5670.72|5632.72|279
1607163600000|2020-12-05 10:20:00|5671.08|5633.08|5668.95|5630.95|5672.22|5634.22|5666.09|5628.09|279
1607163900000|2020-12-05 10:25:00|5668.96|5630.96|5668.01|5630.01|5669.03|5631.03|5664.17|5626.17|271
1607164200000|2020-12-05 10:30:00|5668.08|5630.08|5672.17|5634.17|5672.17|5634.17|5664.69|5626.69|277
1607164500000|2020-12-05 10:35:00|5672.45|5634.45|5674.96|5636.96|5679.58|5641.58|5670.91|5632.91|286
1607164800000|2020-12-05 10:40:00|5674.54|5636.54|5678.3|5640.3|5678.48|5640.48|5671.23|5633.23|279
1607165100000|2020-12-05 10:45:00|5678.18|5640.18|5679.79|5641.79|5680.83|5642.83|5676.73|5638.73|278
1607165400000|2020-12-05 10:50:00|5679.74|5641.74|5682.45|5644.45|5683.08|5645.08|5679.54|5641.54|273
1607165700000|2020-12-05 10:55:00|5682.42|5644.42|5687.32|5649.32|5693.6|5655.6|5682.41|5644.41|278
1607166000000|2020-12-05 11:00:00|5687.3|5649.3|5654.96|5616.96|5690.66|5652.66|5654.96|5616.96|288
1607166300000|2020-12-05 11:05:00|5654.84|5616.84|5658.04|5620.04|5660.95|5622.95|5646.55|5608.55|294
1607166600000|2020-12-05 11:10:00|5658.03|5620.03|5650.34|5612.34|5658.18|5620.18|5650.14|5612.14|275
1607166900000|2020-12-05 11:15:00|5650.31|5612.31|5659.39|5621.39|5659.48|5621.48|5650.3|5612.3|268
1607167200000|2020-12-05 11:20:00|5659.38|5621.38|5653.6|5615.6|5660.37|5622.37|5653.59|5615.59|279
1607167500000|2020-12-05 11:25:00|5653.61|5615.61|5632.36|5594.36|5653.82|5615.82|5632.15|5594.15|283
1607167800000|2020-12-05 11:30:00|5632.19|5594.19|5645.28|5607.28|5645.28|5607.28|5630.44|5592.44|284
1607168100000|2020-12-05 11:35:00|5645.31|5607.31|5651.11|5613.11|5656.3|5618.3|5645.17|5607.17|272
1607168400000|2020-12-05 11:40:00|5651.27|5613.27|5635.21|5597.21|5652.6|5614.6|5633.31|5595.31|281
1607168700000|2020-12-05 11:45:00|5635.26|5597.26|5646.77|5608.77|5647.9|5609.9|5632.36|5594.36|286
1607169000000|2020-12-05 11:50:00|5646.73|5608.73|5641.71|5603.71|5646.79|5608.79|5633.71|5595.71|285
1607169300000|2020-12-05 11:55:00|5641.69|5603.69|5647.25|5609.25|5647.54|5609.54|5638.55|5600.55|276
1607169600000|2020-12-05 12:00:00|5647.2|5609.2|5665.34|5627.34|5666.57|5628.57|5646.75|5608.75|290
1607169900000|2020-12-05 12:05:00|5665.28|5627.28|5668.47|5630.47|5673.16|5635.16|5662.59|5624.59|281
1607170200000|2020-12-05 12:10:00|5668.15|5630.15|5660.67|5622.67|5668.15|5630.15|5660.17|5622.17|282
1607170500000|2020-12-05 12:15:00|5660.55|5622.55|5644.94|5606.94|5660.55|5622.55|5640.43|5602.43|286
1607170800000|2020-12-05 12:20:00|5644.92|5606.92|5650.18|5612.18|5657.42|5619.42|5644.74|5606.74|281
1607171100000|2020-12-05 12:25:00|5650.11|5612.11|5653.49|5615.49|5658.13|5620.13|5649.7|5611.7|280
1607171400000|2020-12-05 12:30:00|5653.48|5615.48|5656.77|5618.77|5662.02|5624.02|5653.48|5615.48|287
1607171700000|2020-12-05 12:35:00|5656.42|5618.42|5658.49|5620.49|5667.63|5629.63|5656.15|5618.15|283
1607172000000|2020-12-05 12:40:00|5658.72|5620.72|5665.01|5627.01|5665.67|5627.67|5655.32|5617.32|280
1607172300000|2020-12-05 12:45:00|5664.98|5626.98|5662.47|5624.47|5665.04|5627.04|5662.14|5624.14|266
1607172600000|2020-12-05 12:50:00|5662.51|5624.51|5659.34|5621.34|5664.32|5626.32|5655.76|5617.76|276
1607172900000|2020-12-05 12:55:00|5659.28|5621.28|5668.96|5630.96|5669.17|5631.17|5656.29|5618.29|286
1607173200000|2020-12-05 13:00:00|5668.87|5630.87|5665.96|5627.96|5671.73|5633.73|5665.96|5627.96|282
1607173500000|2020-12-05 13:05:00|5665.9|5627.9|5659.4|5621.4|5665.9|5627.9|5656.66|5618.66|280
1607173800000|2020-12-05 13:10:00|5659.28|5621.28|5649.06|5611.06|5659.45|5621.45|5648.89|5610.89|281
1607174100000|2020-12-05 13:15:00|5649.05|5611.05|5649.23|5611.23|5652.83|5614.83|5648.05|5610.05|280
1607174400000|2020-12-05 13:20:00|5649.22|5611.22|5649.64|5611.64|5650.19|5612.19|5646.83|5608.83|275
1607174700000|2020-12-05 13:25:00|5649.69|5611.69|5625.1|5587.1|5649.69|5611.69|5625.1|5587.1|293
1607175000000|2020-12-05 13:30:00|5624.95|5586.95|5615.03|5577.03|5624.95|5586.95|5609.67|5571.67|290
1607175300000|2020-12-05 13:35:00|5615.54|5577.54|5598.65|5560.65|5615.54|5577.54|5596.78|5558.78|292
1607175600000|2020-12-05 13:40:00|5598.66|5560.66|5594.77|5556.77|5601.4|5563.4|5587.38|5549.38|285
1607175900000|2020-12-05 13:45:00|5594.66|5556.66|5605.41|5567.41|5606.44|5568.44|5593.75|5555.75|279
1607176200000|2020-12-05 13:50:00|5605.47|5567.47|5603.27|5565.27|5609.09|5571.09|5603.27|5565.27|283
1607176500000|2020-12-05 13:55:00|5603.23|5565.23|5609.27|5571.27|5613.99|5575.99|5601.88|5563.88|282
1607176800000|2020-12-05 14:00:00|5609.46|5571.46|5622.73|5584.73|5622.76|5584.76|5609.27|5571.27|275
1607177100000|2020-12-05 14:05:00|5622.71|5584.71|5623.99|5585.99|5626.05|5588.05|5618.45|5580.45|279
1607177400000|2020-12-05 14:10:00|5623.92|5585.92|5634.6|5596.6|5634.6|5596.6|5623.88|5585.88|277
1607177700000|2020-12-05 14:15:00|5634.66|5596.66|5631.25|5593.25|5640.51|5602.51|5631.25|5593.25|281
1607178000000|2020-12-05 14:20:00|5631.18|5593.18|5632.79|5594.79|5636.91|5598.91|5630.7|5592.7|289
1607178300000|2020-12-05 14:25:00|5632.75|5594.75|5628.03|5590.03|5632.78|5594.78|5623.17|5585.17|284
1607178600000|2020-12-05 14:30:00|5628.04|5590.04|5622.7|5584.7|5628.81|5590.81|5616.01|5578.01|280
1607178900000|2020-12-05 14:35:00|5622.64|5584.64|5632.44|5594.44|5634.12|5596.12|5622.34|5584.34|280
1607179200000|2020-12-05 14:40:00|5632.41|5594.41|5636.43|5598.43|5640.85|5602.85|5632.37|5594.37|280
1607179500000|2020-12-05 14:45:00|5636.41|5598.41|5641.51|5603.51|5641.51|5603.51|5635.5|5597.5|280
1607179800000|2020-12-05 14:50:00|5641.75|5603.75|5656.33|5618.33|5657.17|5619.17|5641.75|5603.75|279
1607180100000|2020-12-05 14:55:00|5656.48|5618.48|5651.17|5613.17|5656.53|5618.53|5651.01|5613.01|276
1607180400000|2020-12-05 15:00:00|5651.12|5613.12|5669.79|5631.79|5669.79|5631.79|5648.77|5610.77|288
1607180700000|2020-12-05 15:05:00|5669.59|5631.59|5676.62|5638.62|5678.51|5640.51|5669.3|5631.3|285
1607181000000|2020-12-05 15:10:00|5676.61|5638.61|5672.25|5634.25|5677.19|5639.19|5668.79|5630.79|286
1607181300000|2020-12-05 15:15:00|5672.24|5634.24|5656.1|5618.1|5673.8|5635.8|5654.3|5616.3|284
1607181600000|2020-12-05 15:20:00|5656.14|5618.14|5651.09|5613.09|5657.85|5619.85|5648.55|5610.55|285
1607181900000|2020-12-05 15:25:00|5651.22|5613.22|5655.28|5617.28|5658.63|5620.63|5649.7|5611.7|290
1607182200000|2020-12-05 15:30:00|5655.26|5617.26|5650.29|5612.29|5658.84|5620.84|5650.29|5612.29|278
1607182500000|2020-12-05 15:35:00|5650.28|5612.28|5651.64|5613.64|5654|5616|5649.87|5611.87|278
1607182800000|2020-12-05 15:40:00|5651.59|5613.59|5637.92|5599.92|5653|5615|5636.85|5598.85|279
1607183100000|2020-12-05 15:45:00|5637.9|5599.9|5643.31|5605.31|5643.31|5605.31|5634.25|5596.25|283
1607183400000|2020-12-05 15:50:00|5643.55|5605.55|5645.57|5607.57|5645.66|5607.66|5636.97|5598.97|289
1607183700000|2020-12-05 15:55:00|5645.62|5607.62|5656.65|5618.65|5656.79|5618.79|5644.08|5606.08|286
1607184000000|2020-12-05 16:00:00|5656.73|5618.73|5636.16|5598.16|5656.86|5618.86|5629.05|5591.05|285
1607184300000|2020-12-05 16:05:00|5635.96|5597.96|5636|5598|5641.95|5603.95|5632.89|5594.89|291
1607184600000|2020-12-05 16:10:00|5636.07|5598.07|5646.92|5608.92|5647.81|5609.81|5634.39|5596.39|279
1607184900000|2020-12-05 16:15:00|5646.95|5608.95|5668.15|5630.15|5673.45|5635.45|5646.47|5608.47|288
1607185200000|2020-12-05 16:20:00|5668.17|5630.17|5666.25|5628.25|5671.01|5633.01|5665.11|5627.11|275
1607185500000|2020-12-05 16:25:00|5666.19|5628.19|5633.1|5595.1|5666.19|5628.19|5631.49|5593.49|290
1607185800000|2020-12-05 16:30:00|5633.02|5595.02|5635.48|5597.48|5638.09|5600.09|5627.91|5589.91|289
1607186100000|2020-12-05 16:35:00|5635.39|5597.39|5639.55|5601.55|5639.55|5601.55|5632.61|5594.61|285
1607186400000|2020-12-05 16:40:00|5639.56|5601.56|5641.91|5603.91|5643.53|5605.53|5638.16|5600.16|272
1607186700000|2020-12-05 16:45:00|5642.02|5604.02|5648.38|5610.38|5649.66|5611.66|5641.36|5603.36|274
1607187000000|2020-12-05 16:50:00|5648.41|5610.41|5657.42|5619.42|5663.83|5625.83|5648.16|5610.16|287
1607187300000|2020-12-05 16:55:00|5657.39|5619.39|5658.01|5620.01|5658.5|5620.5|5647.99|5609.99|282
1607187600000|2020-12-05 17:00:00|5658.12|5620.12|5653.96|5615.96|5659.86|5621.86|5643.7|5605.7|287
1607187900000|2020-12-05 17:05:00|5653.92|5615.92|5653.77|5615.77|5657.97|5619.97|5651.44|5613.44|279
1607188200000|2020-12-05 17:10:00|5653.75|5615.75|5647.73|5609.73|5655.78|5617.78|5646.76|5608.76|282
1607188500000|2020-12-05 17:15:00|5647.72|5609.72|5646.25|5608.25|5660.3|5622.3|5646.25|5608.25|289
1607188800000|2020-12-05 17:20:00|5645.9|5607.9|5643.61|5605.61|5645.9|5607.9|5636.74|5598.74|286
1607189100000|2020-12-05 17:25:00|5643.7|5605.7|5649.06|5611.06|5649.4|5611.4|5640.59|5602.59|287
1607189400000|2020-12-05 17:30:00|5649.12|5611.12|5654.06|5616.06|5654.1|5616.1|5649.12|5611.12|282
1607189700000|2020-12-05 17:35:00|5653.75|5615.75|5657.65|5619.65|5658.2|5620.2|5648.4|5610.4|292
1607190000000|2020-12-05 17:40:00|5657.61|5619.61|5655.38|5617.38|5657.81|5619.81|5654.55|5616.55|281
1607190300000|2020-12-05 17:45:00|5655.24|5617.24|5655.32|5617.32|5657.38|5619.38|5650.56|5612.56|283
1607190600000|2020-12-05 17:50:00|5655.34|5617.34|5654.12|5616.12|5657.33|5619.33|5653.3|5615.3|286
1607190900000|2020-12-05 17:55:00|5654.18|5616.18|5674.09|5636.09|5674.09|5636.09|5654.18|5616.18|287
1607191200000|2020-12-05 18:00:00|5674.47|5636.47|5673.75|5635.75|5677.51|5639.51|5670.86|5632.86|288
1607191500000|2020-12-05 18:05:00|5673.78|5635.78|5664.05|5626.05|5675.41|5637.41|5663.99|5625.99|283
1607191800000|2020-12-05 18:10:00|5663.92|5625.92|5659.93|5621.93|5665.79|5627.79|5659.93|5621.93|276
1607192100000|2020-12-05 18:15:00|5659.8|5621.8|5663.55|5625.55|5664.44|5626.44|5657.37|5619.37|288
1607192400000|2020-12-05 18:20:00|5663.32|5625.32|5660.3|5622.3|5663.32|5625.32|5656.41|5618.41|276
1607192700000|2020-12-05 18:25:00|5660.38|5622.38|5664.46|5626.46|5664.46|5626.46|5659.65|5621.65|275
1607193000000|2020-12-05 18:30:00|5664.55|5626.55|5666.08|5628.08|5666.08|5628.08|5661.33|5623.33|280
1607193300000|2020-12-05 18:35:00|5666.12|5628.12|5672.9|5634.9|5673.57|5635.57|5665.91|5627.91|280
1607193600000|2020-12-05 18:40:00|5672.77|5634.77|5670.54|5632.54|5674.87|5636.87|5667.14|5629.14|270
1607193900000|2020-12-05 18:45:00|5670.51|5632.51|5663.7|5625.7|5671.73|5633.73|5662.32|5624.32|277
1607194200000|2020-12-05 18:50:00|5663.8|5625.8|5652.68|5614.68|5663.8|5625.8|5652.68|5614.68|283
1607194500000|2020-12-05 18:55:00|5652.58|5614.58|5655.74|5617.74|5655.77|5617.77|5651.27|5613.27|286
1607194800000|2020-12-05 19:00:00|5655.76|5617.76|5653.18|5615.18|5657.58|5619.58|5649.75|5611.75|286
1607195100000|2020-12-05 19:05:00|5653.04|5615.04|5658.41|5620.41|5658.48|5620.48|5651.62|5613.62|274
1607195400000|2020-12-05 19:10:00|5658.53|5620.53|5670.69|5632.69|5670.77|5632.77|5658.37|5620.37|290
1607195700000|2020-12-05 19:15:00|5670.72|5632.72|5672.75|5634.75|5677.29|5639.29|5663.38|5625.38|287
1607196000000|2020-12-05 19:20:00|5672.41|5634.41|5671.21|5633.21|5675.17|5637.17|5670.79|5632.79|274
1607196300000|2020-12-05 19:25:00|5671.11|5633.11|5661.48|5623.48|5671.11|5633.11|5661.39|5623.39|283
1607196600000|2020-12-05 19:30:00|5661.42|5623.42|5659.33|5621.33|5664.08|5626.08|5656.4|5618.4|282
1607196900000|2020-12-05 19:35:00|5659.25|5621.25|5659.71|5621.71|5660.93|5622.93|5656.33|5618.33|281
1607197200000|2020-12-05 19:40:00|5659.76|5621.76|5659.79|5621.79|5662.57|5624.57|5659.16|5621.16|279
1607197500000|2020-12-05 19:45:00|5659.37|5621.37|5657.36|5619.36|5661.78|5623.78|5657.36|5619.36|276
1607197800000|2020-12-05 19:50:00|5657.21|5619.21|5661.14|5623.14|5661.2|5623.2|5655.56|5617.56|277
1607198100000|2020-12-05 19:55:00|5661.12|5623.12|5668.68|5630.68|5668.68|5630.68|5660.63|5622.63|276
1607198400000|2020-12-05 20:00:00|5668.72|5630.72|5671.63|5633.63|5672.66|5634.66|5668.07|5630.07|283
1607198700000|2020-12-05 20:05:00|5671.7|5633.7|5661.88|5623.88|5671.95|5633.95|5661.16|5623.16|281
1607199000000|2020-12-05 20:10:00|5661.79|5623.79|5655.44|5617.44|5661.94|5623.94|5655.44|5617.44|258
1607199300000|2020-12-05 20:15:00|5655.52|5617.52|5654.94|5616.94|5657.78|5619.78|5654.47|5616.47|280
1607199600000|2020-12-05 20:20:00|5655.01|5617.01|5654.31|5616.31|5655.56|5617.56|5647.54|5609.54|282
1607199900000|2020-12-05 20:25:00|5654.33|5616.33|5655.74|5617.74|5655.74|5617.74|5653.28|5615.28|270
1607200200000|2020-12-05 20:30:00|5655.84|5617.84|5657.84|5619.84|5660.96|5622.96|5655.33|5617.33|277
1607200500000|2020-12-05 20:35:00|5657.79|5619.79|5657.32|5619.32|5658.47|5620.47|5656.59|5618.59|271
1607200800000|2020-12-05 20:40:00|5657.35|5619.35|5664.45|5626.45|5664.67|5626.67|5656.23|5618.23|257
1607201100000|2020-12-05 20:45:00|5664.55|5626.55|5653.51|5615.51|5665.45|5627.45|5651.53|5613.53|286
1607201400000|2020-12-05 20:50:00|5653.53|5615.53|5635.58|5597.58|5655.16|5617.16|5632.4|5594.4|292
1607201700000|2020-12-05 20:55:00|5635.64|5597.64|5641.62|5603.62|5642.02|5604.02|5635.59|5597.59|283
1607202000000|2020-12-05 21:00:00|5641.79|5603.79|5655.34|5617.34|5655.4|5617.4|5641.79|5603.79|281
1607202300000|2020-12-05 21:05:00|5655.43|5617.43|5665.19|5627.19|5666.16|5628.16|5655.43|5617.43|288
1607202600000|2020-12-05 21:10:00|5665.21|5627.21|5664.99|5626.99|5666.88|5628.88|5656.12|5618.12|279
1607202900000|2020-12-05 21:15:00|5665.06|5627.06|5666.33|5628.33|5666.56|5628.56|5662.13|5624.13|288
1607203200000|2020-12-05 21:20:00|5666.65|5628.65|5665.53|5627.53|5670.2|5632.2|5665.53|5627.53|276
1607203500000|2020-12-05 21:25:00|5665.47|5627.47|5658.45|5620.45|5666.86|5628.86|5658.35|5620.35|282
1607203800000|2020-12-05 21:30:00|5658.14|5620.14|5656.69|5618.69|5662.36|5624.36|5655.74|5617.74|279
1607204100000|2020-12-05 21:35:00|5656.72|5618.72|5646.7|5608.7|5657|5619|5646.7|5608.7|289
1607204400000|2020-12-05 21:40:00|5646.62|5608.62|5644|5606|5649.65|5611.65|5644|5606|271
1607204700000|2020-12-05 21:45:00|5644.06|5606.06|5642.65|5604.65|5650.11|5612.11|5641.02|5603.02|288
1607205000000|2020-12-05 21:50:00|5642.53|5604.53|5642.13|5604.13|5643.77|5605.77|5640.49|5602.49|288
1607205300000|2020-12-05 21:55:00|5642.19|5604.19|5635.49|5597.49|5644.1|5606.1|5635.35|5597.35|284
1607205600000|2020-12-05 22:00:00|5635.52|5597.52|5633.97|5595.97|5636.85|5598.85|5633.41|5595.41|272
1607205900000|2020-12-05 22:05:00|5633.68|5595.68|5638.13|5600.13|5638.33|5600.33|5632.05|5594.05|274
1607206200000|2020-12-05 22:10:00|5638.04|5600.04|5634.75|5596.75|5639.01|5601.01|5634.48|5596.48|280
1607206500000|2020-12-05 22:15:00|5634.62|5596.62|5635.45|5597.45|5636.09|5598.09|5634.57|5596.57|274
1607206800000|2020-12-05 22:20:00|5635.36|5597.36|5640.16|5602.16|5641|5603|5629.86|5591.86|286
1607207100000|2020-12-05 22:25:00|5640.11|5602.11|5636.12|5598.12|5640.11|5602.11|5636.12|5598.12|279
1607207400000|2020-12-05 22:30:00|5636.39|5598.39|5641.9|5603.9|5641.9|5603.9|5635.74|5597.74|282
1607207700000|2020-12-05 22:35:00|5641.96|5603.96|5642.72|5604.72|5643.16|5605.16|5640.98|5602.98|266
1607208000000|2020-12-05 22:40:00|5642.7|5604.7|5634.79|5596.79|5642.7|5604.7|5631.57|5593.57|275
1607208300000|2020-12-05 22:45:00|5635.06|5597.06|5625.87|5587.87|5637.46|5599.46|5623.67|5585.67|285
1607208600000|2020-12-05 22:50:00|5625.66|5587.66|5620.59|5582.59|5628.25|5590.25|5616.36|5578.36|288
1607208900000|2020-12-05 22:55:00|5620.67|5582.67|5621.64|5583.64|5621.64|5583.64|5617.74|5579.74|284
1607209200000|2020-12-05 23:00:00|5621.65|5583.65|5628.73|5590.73|5628.73|5590.73|5621.51|5583.51|278
1607209500000|2020-12-05 23:05:00|5629.15|5591.15|5640.45|5602.45|5640.75|5602.75|5629.15|5591.15|289
1607209800000|2020-12-05 23:10:00|5640.49|5602.49|5640.53|5602.53|5642.82|5604.82|5640.13|5602.13|267
1607210100000|2020-12-05 23:15:00|5640.52|5602.52|5639.71|5601.71|5640.86|5602.86|5635.93|5597.93|267
1607210400000|2020-12-05 23:20:00|5639.41|5601.41|5633.58|5595.58|5639.41|5601.41|5629.24|5591.24|274
1607210700000|2020-12-05 23:25:00|5634.26|5596.26|5645.91|5607.91|5646.48|5608.48|5634.12|5596.12|282
1607211000000|2020-12-05 23:30:00|5645.98|5607.98|5646.53|5608.53|5649.05|5611.05|5639.06|5601.06|282
1607211300000|2020-12-05 23:35:00|5646.27|5608.27|5655.19|5617.19|5655.2|5617.2|5646.27|5608.27|284
1607211600000|2020-12-05 23:40:00|5655.2|5617.2|5655.64|5617.64|5656.79|5618.79|5651.82|5613.82|286
1607211900000|2020-12-05 23:45:00|5655.58|5617.58|5667.91|5629.91|5667.91|5629.91|5655.47|5617.47|280
1607212200000|2020-12-05 23:50:00|5668.1|5630.1|5676.03|5638.03|5677.58|5639.58|5668.1|5630.1|281
1607212500000|2020-12-05 23:55:00|5676.01|5638.01|5686.12|5648.12|5687.63|5649.63|5675.95|5637.95|286
1607212800000|2020-12-06 00:00:00|5686.14|5648.14|5737.13|5699.13|5737.66|5699.66|5686.14|5648.14|298
1607213100000|2020-12-06 00:05:00|5737.74|5699.74|5731.5|5693.5|5739.24|5701.24|5728.62|5690.62|291
1607213400000|2020-12-06 00:10:00|5731.85|5693.85|5729.81|5691.81|5736.53|5698.53|5720.92|5682.92|293
1607213700000|2020-12-06 00:15:00|5730.21|5692.21|5724.26|5686.26|5734.37|5696.37|5724.26|5686.26|285
1607214000000|2020-12-06 00:20:00|5724.08|5686.08|5718.09|5680.09|5724.08|5686.08|5717.27|5679.27|290
1607214300000|2020-12-06 00:25:00|5718.06|5680.06|5710.38|5672.38|5718.16|5680.16|5709.58|5671.58|283
1607214600000|2020-12-06 00:30:00|5710.49|5672.49|5743.67|5705.67|5744.05|5706.05|5710.38|5672.38|300
1607214900000|2020-12-06 00:35:00|5743.74|5705.74|5765.11|5727.11|5775.25|5737.25|5743.74|5705.74|296
1607215200000|2020-12-06 00:40:00|5765.07|5727.07|5786.31|5748.31|5788.12|5750.12|5763.28|5725.28|293
1607215500000|2020-12-06 00:45:00|5784.97|5746.97|5786.14|5748.14|5794.38|5756.38|5777.45|5739.45|298
1607215800000|2020-12-06 00:50:00|5786.01|5748.01|5804.26|5766.26|5808.9|5770.9|5780.33|5742.33|293
1607216100000|2020-12-06 00:55:00|5804.07|5766.07|5810.71|5772.71|5817.19|5779.19|5800.86|5762.86|297
1607216400000|2020-12-06 01:00:00|5810.52|5772.52|5788.87|5750.87|5811.71|5773.71|5786.95|5748.95|292
1607216700000|2020-12-06 01:05:00|5788.99|5750.99|5793.25|5755.25|5795.6|5757.6|5787.21|5749.21|283
1607217000000|2020-12-06 01:10:00|5793.03|5755.03|5804.73|5766.73|5812.68|5774.68|5791.72|5753.72|287
1607217300000|2020-12-06 01:15:00|5804.79|5766.79|5828.83|5790.83|5840.83|5802.83|5803.1|5765.1|292
1607217600000|2020-12-06 01:20:00|5829.22|5791.22|5828.07|5790.07|5835.55|5797.55|5819.59|5781.59|294
1607217900000|2020-12-06 01:25:00|5828.11|5790.11|5815.09|5777.09|5829.38|5791.38|5811.69|5773.69|290
1607218200000|2020-12-06 01:30:00|5815.07|5777.07|5812.37|5774.37|5822.8|5784.8|5802.66|5764.66|296
1607218500000|2020-12-06 01:35:00|5812.31|5774.31|5800.38|5762.38|5812.4|5774.4|5799.62|5761.62|281
1607218800000|2020-12-06 01:40:00|5800.4|5762.4|5792.49|5754.49|5806.74|5768.74|5790.88|5752.88|292
1607219100000|2020-12-06 01:45:00|5792.88|5754.88|5785|5747|5799.13|5761.13|5783.65|5745.65|289
1607219400000|2020-12-06 01:50:00|5784.96|5746.96|5787.97|5749.97|5793.42|5755.42|5784.96|5746.96|291
1607219700000|2020-12-06 01:55:00|5787.82|5749.82|5789.92|5751.92|5790.49|5752.49|5783.88|5745.88|283
1607220000000|2020-12-06 02:00:00|5790.19|5752.19|5785.49|5747.49|5791.73|5753.73|5783.79|5745.79|284
1607220300000|2020-12-06 02:05:00|5785.44|5747.44|5770.15|5732.15|5785.44|5747.44|5768.42|5730.42|283
1607220600000|2020-12-06 02:10:00|5770.23|5732.23|5770.89|5732.89|5772.4|5734.4|5765.27|5727.27|282
1607220900000|2020-12-06 02:15:00|5770.91|5732.91|5773.7|5735.7|5781.72|5743.72|5767.81|5729.81|292
1607221200000|2020-12-06 02:20:00|5773.69|5735.69|5779.82|5741.82|5783.29|5745.29|5773.36|5735.36|283
1607221500000|2020-12-06 02:25:00|5779.99|5741.99|5777.19|5739.19|5782.75|5744.75|5777.13|5739.13|279
1607221800000|2020-12-06 02:30:00|5777.16|5739.16|5771.21|5733.21|5778.63|5740.63|5771.21|5733.21|283
1607222100000|2020-12-06 02:35:00|5770.89|5732.89|5765.21|5727.21|5770.89|5732.89|5752.47|5714.47|291
1607222400000|2020-12-06 02:40:00|5765.24|5727.24|5758.9|5720.9|5765.4|5727.4|5755.64|5717.64|288
1607222700000|2020-12-06 02:45:00|5759.2|5721.2|5759.94|5721.94|5765.96|5727.96|5755.9|5717.9|289
1607223000000|2020-12-06 02:50:00|5759.83|5721.83|5758.37|5720.37|5763.82|5725.82|5758.34|5720.34|284
1607223300000|2020-12-06 02:55:00|5757.41|5719.41|5755.34|5717.34|5760.85|5722.85|5753.95|5715.95|290
1607223600000|2020-12-06 03:00:00|5755.4|5717.4|5762.19|5724.19|5762.58|5724.58|5751.16|5713.16|291
1607223900000|2020-12-06 03:05:00|5762.14|5724.14|5760.38|5722.38|5762.28|5724.28|5755.43|5717.43|279
1607224200000|2020-12-06 03:10:00|5760.3|5722.3|5762.46|5724.46|5762.57|5724.57|5758.16|5720.16|269
1607224500000|2020-12-06 03:15:00|5762.36|5724.36|5738.85|5700.85|5762.44|5724.44|5735.83|5697.83|294
1607224800000|2020-12-06 03:20:00|5738.9|5700.9|5738.42|5700.42|5741.76|5703.76|5729.26|5691.26|293
1607225100000|2020-12-06 03:25:00|5738.17|5700.17|5743.6|5705.6|5744.16|5706.16|5736.87|5698.87|267
1607225400000|2020-12-06 03:30:00|5743.74|5705.74|5728.74|5690.74|5743.74|5705.74|5728.26|5690.26|283
1607225700000|2020-12-06 03:35:00|5728.79|5690.79|5733.21|5695.21|5734.34|5696.34|5727.31|5689.31|281
1607226000000|2020-12-06 03:40:00|5733.16|5695.16|5731.17|5693.17|5733.17|5695.17|5718.59|5680.59|286
1607226300000|2020-12-06 03:45:00|5731.16|5693.16|5721.44|5683.44|5731.21|5693.21|5720.04|5682.04|281
1607226600000|2020-12-06 03:50:00|5721.66|5683.66|5733.08|5695.08|5733.75|5695.75|5721.08|5683.08|276
1607226900000|2020-12-06 03:55:00|5732.76|5694.76|5739.42|5701.42|5740.67|5702.67|5732.36|5694.36|274
1607227200000|2020-12-06 04:00:00|5739.25|5701.25|5746.43|5708.43|5748.66|5710.66|5736.85|5698.85|273
1607227500000|2020-12-06 04:05:00|5746.52|5708.52|5745.49|5707.49|5747.16|5709.16|5742.26|5704.26|276
1607227800000|2020-12-06 04:10:00|5745.51|5707.51|5740.37|5702.37|5745.92|5707.92|5738.3|5700.3|279
1607228100000|2020-12-06 04:15:00|5740.42|5702.42|5737.92|5699.92|5740.42|5702.42|5731.62|5693.62|289
1607228400000|2020-12-06 04:20:00|5737.96|5699.96|5753.78|5715.78|5754.27|5716.27|5737.96|5699.96|288
1607228700000|2020-12-06 04:25:00|5753.79|5715.79|5752.18|5714.18|5762.33|5724.33|5752.04|5714.04|288
1607229000000|2020-12-06 04:30:00|5752.15|5714.15|5756.26|5718.26|5760.27|5722.27|5752.15|5714.15|282
1607229300000|2020-12-06 04:35:00|5756.24|5718.24|5761.11|5723.11|5761.4|5723.4|5755.91|5717.91|281
1607229600000|2020-12-06 04:40:00|5760.94|5722.94|5765.21|5727.21|5765.21|5727.21|5757.88|5719.88|271
1607229900000|2020-12-06 04:45:00|5765.29|5727.29|5750.85|5712.85|5766.54|5728.54|5750.85|5712.85|274
1607230200000|2020-12-06 04:50:00|5750.79|5712.79|5756.31|5718.31|5756.65|5718.65|5750.79|5712.79|278
1607230500000|2020-12-06 04:55:00|5756.34|5718.34|5751.23|5713.23|5756.37|5718.37|5746.6|5708.6|267
1607230800000|2020-12-06 05:00:00|5751.18|5713.18|5747.13|5709.13|5753.32|5715.32|5747.13|5709.13|280
1607231100000|2020-12-06 05:05:00|5747.03|5709.03|5746.66|5708.66|5749.12|5711.12|5742.67|5704.67|281
1607231400000|2020-12-06 05:10:00|5746.7|5708.7|5749.46|5711.46|5753.97|5715.97|5746.54|5708.54|282
1607231700000|2020-12-06 05:15:00|5749.65|5711.65|5738.16|5700.16|5749.73|5711.73|5737.16|5699.16|273
1607232000000|2020-12-06 05:20:00|5738.24|5700.24|5719.09|5681.09|5740.76|5702.76|5714.79|5676.79|286
1607232300000|2020-12-06 05:25:00|5718.99|5680.99|5714.92|5676.92|5721.58|5683.58|5714.42|5676.42|287
1607232600000|2020-12-06 05:30:00|5714.83|5676.83|5721.19|5683.19|5721.21|5683.21|5712.42|5674.42|286
1607232900000|2020-12-06 05:35:00|5721.33|5683.33|5729.03|5691.03|5730.77|5692.77|5721.08|5683.08|275
1607233200000|2020-12-06 05:40:00|5728.96|5690.96|5728.4|5690.4|5729.07|5691.07|5723.27|5685.27|272
1607233500000|2020-12-06 05:45:00|5728.49|5690.49|5729.88|5691.88|5730.2|5692.2|5722.04|5684.04|278
1607233800000|2020-12-06 05:50:00|5729.73|5691.73|5729.7|5691.7|5731.2|5693.2|5726.9|5688.9|272
1607234100000|2020-12-06 05:55:00|5729.77|5691.77|5728.96|5690.96|5735.31|5697.31|5726.04|5688.04|287
1607234400000|2020-12-06 06:00:00|5728.04|5690.04|5730.23|5692.23|5731.18|5693.18|5721.68|5683.68|285
1607234700000|2020-12-06 06:05:00|5730.43|5692.43|5724.35|5686.35|5730.86|5692.86|5723.42|5685.42|273
1607235000000|2020-12-06 06:10:00|5724.43|5686.43|5715.51|5677.51|5724.45|5686.45|5712.98|5674.98|272
1607235300000|2020-12-06 06:15:00|5715.58|5677.58|5733.24|5695.24|5733.3|5695.3|5715.58|5677.58|288
1607235600000|2020-12-06 06:20:00|5733.1|5695.1|5738.7|5700.7|5739.2|5701.2|5731.95|5693.95|277
1607235900000|2020-12-06 06:25:00|5738.79|5700.79|5743.74|5705.74|5745.16|5707.16|5737.25|5699.25|279
1607236200000|2020-12-06 06:30:00|5743.87|5705.87|5747.69|5709.69|5748.33|5710.33|5743.25|5705.25|278
1607236500000|2020-12-06 06:35:00|5747.4|5709.4|5745.9|5707.9|5747.52|5709.52|5741.3|5703.3|277
1607236800000|2020-12-06 06:40:00|5745.94|5707.94|5743.95|5705.95|5746.12|5708.12|5743.92|5705.92|280
1607237100000|2020-12-06 06:45:00|5743.92|5705.92|5739.93|5701.93|5744.14|5706.14|5739.36|5701.36|276
1607237400000|2020-12-06 06:50:00|5739.94|5701.94|5730.85|5692.85|5739.96|5701.96|5730.85|5692.85|274
1607237700000|2020-12-06 06:55:00|5730.74|5692.74|5732.44|5694.44|5732.62|5694.62|5728.51|5690.51|260
1607238000000|2020-12-06 07:00:00|5733.1|5695.1|5737.13|5699.13|5745.98|5707.98|5733.1|5695.1|291
1607238300000|2020-12-06 07:05:00|5737.12|5699.12|5735.62|5697.62|5737.27|5699.27|5732.96|5694.96|276
1607238600000|2020-12-06 07:10:00|5735.75|5697.75|5746.12|5708.12|5748.01|5710.01|5735.75|5697.75|278
1607238900000|2020-12-06 07:15:00|5746.11|5708.11|5746.42|5708.42|5746.65|5708.65|5742.59|5704.59|277
1607239200000|2020-12-06 07:20:00|5746.47|5708.47|5749.69|5711.69|5750.09|5712.09|5746.39|5708.39|270
1607239500000|2020-12-06 07:25:00|5749.76|5711.76|5757.58|5719.58|5758.49|5720.49|5749.68|5711.68|278
1607239800000|2020-12-06 07:30:00|5757.57|5719.57|5760.22|5722.22|5765.98|5727.98|5757.57|5719.57|283
1607240100000|2020-12-06 07:35:00|5760.21|5722.21|5759.49|5721.49|5764.77|5726.77|5756.98|5718.98|288
1607240400000|2020-12-06 07:40:00|5759.42|5721.42|5751.93|5713.93|5759.46|5721.46|5751.06|5713.06|275
1607240700000|2020-12-06 07:45:00|5751.87|5713.87|5755.84|5717.84|5756.88|5718.88|5751.87|5713.87|269
1607241000000|2020-12-06 07:50:00|5755.82|5717.82|5755.28|5717.28|5756.32|5718.32|5752.98|5714.98|269
1607241300000|2020-12-06 07:55:00|5755.42|5717.42|5758.41|5720.41|5758.49|5720.49|5754.53|5716.53|267
1607241600000|2020-12-06 08:00:00|5758.5|5720.5|5757.74|5719.74|5768.83|5730.83|5757.74|5719.74|287
1607241900000|2020-12-06 08:05:00|5757.78|5719.78|5747.56|5709.56|5757.84|5719.84|5745.42|5707.42|278
1607242200000|2020-12-06 08:10:00|5747.52|5709.52|5744.76|5706.76|5750.67|5712.67|5740.11|5702.11|283
1607242500000|2020-12-06 08:15:00|5744.79|5706.79|5741.91|5703.91|5746.12|5708.12|5741.91|5703.91|284
1607242800000|2020-12-06 08:20:00|5741.71|5703.71|5740.98|5702.98|5744.83|5706.83|5740.42|5702.42|278
1607243100000|2020-12-06 08:25:00|5741.05|5703.05|5727.1|5689.1|5741.39|5703.39|5722.52|5684.52|290
1607243400000|2020-12-06 08:30:00|5727.16|5689.16|5709.69|5671.69|5728.34|5690.34|5709.69|5671.69|288
1607243700000|2020-12-06 08:35:00|5708.89|5670.89|5694.17|5656.17|5716.81|5678.81|5693.62|5655.62|284
1607244000000|2020-12-06 08:40:00|5694.09|5656.09|5700.57|5662.57|5701.03|5663.03|5691.22|5653.22|284
1607244300000|2020-12-06 08:45:00|5700.75|5662.75|5705.89|5667.89|5705.89|5667.89|5693|5655|289
1607244600000|2020-12-06 08:50:00|5705.93|5667.93|5702.41|5664.41|5707.31|5669.31|5701.85|5663.85|283
1607244900000|2020-12-06 08:55:00|5702.46|5664.46|5672.05|5634.05|5702.95|5664.95|5665.99|5627.99|283
1607245200000|2020-12-06 09:00:00|5672.33|5634.33|5686.84|5648.84|5686.87|5648.87|5667.66|5629.66|290
1607245500000|2020-12-06 09:05:00|5686.71|5648.71|5687.08|5649.08|5688.08|5650.08|5684.75|5646.75|285
1607245800000|2020-12-06 09:10:00|5686.94|5648.94|5677.75|5639.75|5688.06|5650.06|5677.04|5639.04|284
1607246100000|2020-12-06 09:15:00|5677.79|5639.79|5674.82|5636.82|5679.11|5641.11|5671.94|5633.94|286
1607246400000|2020-12-06 09:20:00|5675.05|5637.05|5684.31|5646.31|5684.52|5646.52|5674.1|5636.1|283
1607246700000|2020-12-06 09:25:00|5684.28|5646.28|5677.82|5639.82|5685.4|5647.4|5674.79|5636.79|278
1607247000000|2020-12-06 09:30:00|5677.84|5639.84|5672.43|5634.43|5685.84|5647.84|5672.43|5634.43|287
1607247300000|2020-12-06 09:35:00|5672.4|5634.4|5643.04|5605.04|5672.69|5634.69|5634.11|5596.11|290
1607247600000|2020-12-06 09:40:00|5642.98|5604.98|5650.98|5612.98|5651.64|5613.64|5642.86|5604.86|287
1607247900000|2020-12-06 09:45:00|5651.03|5613.03|5649.48|5611.48|5651.23|5613.23|5647.44|5609.44|288
1607248200000|2020-12-06 09:50:00|5649.21|5611.21|5657.43|5619.43|5657.43|5619.43|5645.81|5607.81|280
1607248500000|2020-12-06 09:55:00|5657.85|5619.85|5666.3|5628.3|5667.66|5629.66|5657.85|5619.85|286
1607248800000|2020-12-06 10:00:00|5666.47|5628.47|5667.36|5629.36|5675.31|5637.31|5665.35|5627.35|280
1607249100000|2020-12-06 10:05:00|5667.33|5629.33|5661.1|5623.1|5668.89|5630.89|5660.12|5622.12|277
1607249400000|2020-12-06 10:10:00|5660.89|5622.89|5649.48|5611.48|5661.02|5623.02|5646.01|5608.01|291
1607249700000|2020-12-06 10:15:00|5649.45|5611.45|5661.27|5623.27|5661.27|5623.27|5648.63|5610.63|292
1607250000000|2020-12-06 10:20:00|5661.36|5623.36|5666.88|5628.88|5667.8|5629.8|5661.36|5623.36|272
1607250300000|2020-12-06 10:25:00|5667.01|5629.01|5661.25|5623.25|5667.09|5629.09|5657.4|5619.4|289
1607250600000|2020-12-06 10:30:00|5661.35|5623.35|5670.18|5632.18|5670.53|5632.53|5661.35|5623.35|282
1607250900000|2020-12-06 10:35:00|5670.17|5632.17|5673.52|5635.52|5676.75|5638.75|5667.53|5629.53|282
1607251200000|2020-12-06 10:40:00|5673.56|5635.56|5672.01|5634.01|5676.42|5638.42|5671.29|5633.29|279
1607251500000|2020-12-06 10:45:00|5671.95|5633.95|5656.77|5618.77|5675.92|5637.92|5656.77|5618.77|279
1607251800000|2020-12-06 10:50:00|5656.7|5618.7|5656.33|5618.33|5656.83|5618.83|5652.47|5614.47|277
1607252100000|2020-12-06 10:55:00|5656.35|5618.35|5666.89|5628.89|5667.09|5629.09|5654.36|5616.36|283
1607252400000|2020-12-06 11:00:00|5666.88|5628.88|5672.04|5634.04|5672.9|5634.9|5666.38|5628.38|266
1607252700000|2020-12-06 11:05:00|5672.07|5634.07|5669.45|5631.45|5673.91|5635.91|5665.9|5627.9|280
1607253000000|2020-12-06 11:10:00|5669.55|5631.55|5669.08|5631.08|5670.37|5632.37|5667.17|5629.17|277
1607253300000|2020-12-06 11:15:00|5669.26|5631.26|5668.18|5630.18|5673.91|5635.91|5666.74|5628.74|284
1607253600000|2020-12-06 11:20:00|5668.19|5630.19|5656.42|5618.42|5668.58|5630.58|5656.42|5618.42|274
1607253900000|2020-12-06 11:25:00|5656.19|5618.19|5641.75|5603.75|5656.23|5618.23|5640.47|5602.47|286
1607254200000|2020-12-06 11:30:00|5641.72|5603.72|5648.06|5610.06|5648.15|5610.15|5641.56|5603.56|280
1607254500000|2020-12-06 11:35:00|5647.84|5609.84|5660.46|5622.46|5660.46|5622.46|5647.76|5609.76|279
1607254800000|2020-12-06 11:40:00|5660.32|5622.32|5659.68|5621.68|5662.58|5624.58|5656.81|5618.81|276
1607255100000|2020-12-06 11:45:00|5659.75|5621.75|5662.26|5624.26|5663.95|5625.95|5659.13|5621.13|277
1607255400000|2020-12-06 11:50:00|5662.18|5624.18|5682.39|5644.39|5682.39|5644.39|5662.03|5624.03|276
1607255700000|2020-12-06 11:55:00|5682.56|5644.56|5692.78|5654.78|5697.28|5659.28|5682.56|5644.56|290
1607256000000|2020-12-06 12:00:00|5693.11|5655.11|5685|5647|5695.02|5657.02|5683.8|5645.8|284
1607256300000|2020-12-06 12:05:00|5685.09|5647.09|5680.35|5642.35|5687.8|5649.8|5679.98|5641.98|284
1607256600000|2020-12-06 12:10:00|5680.27|5642.27|5675.98|5637.98|5684.46|5646.46|5675.93|5637.93|289
1607256900000|2020-12-06 12:15:00|5675.9|5637.9|5674.21|5636.21|5678.65|5640.65|5672.97|5634.97|289
1607257200000|2020-12-06 12:20:00|5674.18|5636.18|5673.07|5635.07|5675.98|5637.98|5673.02|5635.02|281
1607257500000|2020-12-06 12:25:00|5673.06|5635.06|5673.82|5635.82|5673.92|5635.92|5672.23|5634.23|277
1607257800000|2020-12-06 12:30:00|5673.78|5635.78|5655.51|5617.51|5673.78|5635.78|5655.51|5617.51|288
1607258100000|2020-12-06 12:35:00|5655.66|5617.66|5656.06|5618.06|5657.31|5619.31|5653.72|5615.72|277
1607258400000|2020-12-06 12:40:00|5656.14|5618.14|5652.04|5614.04|5658.13|5620.13|5650.25|5612.25|284
1607258700000|2020-12-06 12:45:00|5651.88|5613.88|5647.9|5609.9|5653.48|5615.48|5646.3|5608.3|281
1607259000000|2020-12-06 12:50:00|5647.96|5609.96|5621.76|5583.76|5648|5610|5619.02|5581.02|292
1607259300000|2020-12-06 12:55:00|5621.84|5583.84|5629.48|5591.48|5630.39|5592.39|5619.99|5581.99|288
1607259600000|2020-12-06 13:00:00|5629.56|5591.56|5630.67|5592.67|5630.95|5592.95|5622.4|5584.4|284
1607259900000|2020-12-06 13:05:00|5630.74|5592.74|5644.64|5606.64|5644.7|5606.7|5630.74|5592.74|280
1607260200000|2020-12-06 13:10:00|5644.54|5606.54|5640.53|5602.53|5647.52|5609.52|5638.46|5600.46|289
1607260500000|2020-12-06 13:15:00|5640.5|5602.5|5640.73|5602.73|5641.64|5603.64|5639.75|5601.75|272
1607260800000|2020-12-06 13:20:00|5640.72|5602.72|5642.84|5604.84|5646.23|5608.23|5640.72|5602.72|261
1607261100000|2020-12-06 13:25:00|5642.89|5604.89|5645.07|5607.07|5645.07|5607.07|5640.76|5602.76|272
1607261400000|2020-12-06 13:30:00|5645.16|5607.16|5621.81|5583.81|5648.74|5610.74|5621.81|5583.81|285
1607261700000|2020-12-06 13:35:00|5621.73|5583.73|5602.16|5564.16|5625.49|5587.49|5599.12|5561.12|290
1607262000000|2020-12-06 13:40:00|5602.49|5564.49|5602.16|5564.16|5616.56|5578.56|5601.41|5563.41|287
1607262300000|2020-12-06 13:45:00|5602.13|5564.13|5589.31|5551.31|5605.94|5567.94|5575.77|5537.77|297
1607262600000|2020-12-06 13:50:00|5589.12|5551.12|5588.13|5550.13|5595.49|5557.49|5586.23|5548.23|291
1607262900000|2020-12-06 13:55:00|5588.11|5550.11|5618.66|5580.66|5618.97|5580.97|5587.84|5549.84|286
1607263200000|2020-12-06 14:00:00|5618.63|5580.63|5626.57|5588.57|5627.14|5589.14|5611.53|5573.53|288
1607263500000|2020-12-06 14:05:00|5626.42|5588.42|5628.38|5590.38|5634.62|5596.62|5626.08|5588.08|288
1607263800000|2020-12-06 14:10:00|5628.28|5590.28|5633.71|5595.71|5633.71|5595.71|5624.64|5586.64|283
1607264100000|2020-12-06 14:15:00|5633.73|5595.73|5635.11|5597.11|5635.14|5597.14|5628.18|5590.18|284
1607264400000|2020-12-06 14:20:00|5635.15|5597.15|5658.02|5620.02|5658.84|5620.84|5635.13|5597.13|290
1607264700000|2020-12-06 14:25:00|5657.95|5619.95|5662.35|5624.35|5666.45|5628.45|5657.95|5619.95|284
1607265000000|2020-12-06 14:30:00|5662.27|5624.27|5671.79|5633.79|5676.71|5638.71|5659.39|5621.39|289
1607265300000|2020-12-06 14:35:00|5671.76|5633.76|5679.94|5641.94|5680.16|5642.16|5671.74|5633.74|290
1607265600000|2020-12-06 14:40:00|5679.76|5641.76|5670.99|5632.99|5680.08|5642.08|5670.97|5632.97|286
1607265900000|2020-12-06 14:45:00|5670.97|5632.97|5661.65|5623.65|5671.27|5633.27|5657.78|5619.78|286
1607266200000|2020-12-06 14:50:00|5661.6|5623.6|5666.53|5628.53|5667.83|5629.83|5660.24|5622.24|290
1607266500000|2020-12-06 14:55:00|5666.58|5628.58|5683.87|5645.87|5685.59|5647.59|5666.5|5628.5|292
1607266800000|2020-12-06 15:00:00|5683.8|5645.8|5697.5|5659.5|5700.01|5662.01|5680.09|5642.09|290
1607267100000|2020-12-06 15:05:00|5697.28|5659.28|5687.42|5649.42|5697.34|5659.34|5687.42|5649.42|286
1607267400000|2020-12-06 15:10:00|5687.33|5649.33|5684.7|5646.7|5688.67|5650.67|5683.75|5645.75|283
1607267700000|2020-12-06 15:15:00|5684.48|5646.48|5684.02|5646.02|5688.02|5650.02|5682.97|5644.97|275
1607268000000|2020-12-06 15:20:00|5683.94|5645.94|5678.64|5640.64|5685.24|5647.24|5678.16|5640.16|282
1607268300000|2020-12-06 15:25:00|5678.68|5640.68|5683.68|5645.68|5687.99|5649.99|5678.29|5640.29|285
1607268600000|2020-12-06 15:30:00|5683.66|5645.66|5677.44|5639.44|5683.66|5645.66|5675.36|5637.36|283
1607268900000|2020-12-06 15:35:00|5677.46|5639.46|5684.24|5646.24|5684.24|5646.24|5677.18|5639.18|279
1607269200000|2020-12-06 15:40:00|5684.53|5646.53|5685.99|5647.99|5687.14|5649.14|5682.88|5644.88|282
1607269500000|2020-12-06 15:45:00|5686.09|5648.09|5681.93|5643.93|5686.8|5648.8|5675.58|5637.58|284
1607269800000|2020-12-06 15:50:00|5681.86|5643.86|5672.64|5634.64|5682.17|5644.17|5671.22|5633.22|283
1607270100000|2020-12-06 15:55:00|5672.56|5634.56|5677.79|5639.79|5681.77|5643.77|5672.36|5634.36|288
1607270400000|2020-12-06 16:00:00|5678.15|5640.15|5704.05|5666.05|5704.05|5666.05|5669.61|5631.61|297
1607270700000|2020-12-06 16:05:00|5704.52|5666.52|5726.89|5688.89|5733.98|5695.98|5704.52|5666.52|295
1607271000000|2020-12-06 16:10:00|5726.8|5688.8|5712.64|5674.64|5726.92|5688.92|5712.49|5674.49|292
1607271300000|2020-12-06 16:15:00|5712.63|5674.63|5674.56|5636.56|5717.38|5679.38|5671.17|5633.17|292
1607271600000|2020-12-06 16:20:00|5674.8|5636.8|5667.41|5629.41|5678.76|5640.76|5667.41|5629.41|292
1607271900000|2020-12-06 16:25:00|5667.5|5629.5|5673.85|5635.85|5673.85|5635.85|5663.85|5625.85|293
1607272200000|2020-12-06 16:30:00|5673.86|5635.86|5672.15|5634.15|5673.93|5635.93|5666.6|5628.6|286
1607272500000|2020-12-06 16:35:00|5672.24|5634.24|5677.98|5639.98|5678.81|5640.81|5668.79|5630.79|286
1607272800000|2020-12-06 16:40:00|5677.99|5639.99|5690.56|5652.56|5690.56|5652.56|5676.71|5638.71|289
1607273100000|2020-12-06 16:45:00|5690.77|5652.77|5685.93|5647.93|5691.25|5653.25|5682.89|5644.89|291
1607273400000|2020-12-06 16:50:00|5685.89|5647.89|5697.43|5659.43|5697.76|5659.76|5685.69|5647.69|285
1607273700000|2020-12-06 16:55:00|5697.4|5659.4|5703.68|5665.68|5703.84|5665.84|5695.47|5657.47|282
1607274000000|2020-12-06 17:00:00|5703.75|5665.75|5701.31|5663.31|5707.6|5669.6|5692.2|5654.2|292
1607274300000|2020-12-06 17:05:00|5701.49|5663.49|5697.96|5659.96|5702.24|5664.24|5696.01|5658.01|286
1607274600000|2020-12-06 17:10:00|5697.66|5659.66|5713.18|5675.18|5713.18|5675.18|5694.87|5656.87|291
1607274900000|2020-12-06 17:15:00|5713.35|5675.35|5718.07|5680.07|5725.1|5687.1|5710.55|5672.55|290
1607275200000|2020-12-06 17:20:00|5718.17|5680.17|5718.76|5680.76|5728.01|5690.01|5717.58|5679.58|288
1607275500000|2020-12-06 17:25:00|5718.73|5680.73|5713.32|5675.32|5718.85|5680.85|5705.8|5667.8|285
1607275800000|2020-12-06 17:30:00|5713.54|5675.54|5713.32|5675.32|5714.72|5676.72|5709.32|5671.32|283
1607276100000|2020-12-06 17:35:00|5713.45|5675.45|5720.65|5682.65|5722.29|5684.29|5712.91|5674.91|278
1607276400000|2020-12-06 17:40:00|5720.48|5682.48|5710.95|5672.95|5722.87|5684.87|5710.16|5672.16|282
1607276700000|2020-12-06 17:45:00|5710.68|5672.68|5706.71|5668.71|5711.6|5673.6|5706.58|5668.58|270
1607277000000|2020-12-06 17:50:00|5706.69|5668.69|5707.87|5669.87|5709.6|5671.6|5705.49|5667.49|280
1607277300000|2020-12-06 17:55:00|5707.86|5669.86|5704.31|5666.31|5710.01|5672.01|5699.69|5661.69|283
1607277600000|2020-12-06 18:00:00|5704.19|5666.19|5694.82|5656.82|5710.08|5672.08|5689.36|5651.36|285
1607277900000|2020-12-06 18:05:00|5694.94|5656.94|5701.81|5663.81|5702.04|5664.04|5688.91|5650.91|291
1607278200000|2020-12-06 18:10:00|5701.76|5663.76|5704.08|5666.08|5705.63|5667.63|5701.22|5663.22|285
1607278500000|2020-12-06 18:15:00|5704.12|5666.12|5716.52|5678.52|5717.74|5679.74|5703.88|5665.88|281
1607278800000|2020-12-06 18:20:00|5716.56|5678.56|5705.91|5667.91|5716.59|5678.59|5705.91|5667.91|287
1607279100000|2020-12-06 18:25:00|5705.78|5667.78|5699.84|5661.84|5710.04|5672.04|5699.76|5661.76|273
1607279400000|2020-12-06 18:30:00|5699.54|5661.54|5697.32|5659.32|5699.73|5661.73|5695.97|5657.97|267
1607279700000|2020-12-06 18:35:00|5697.37|5659.37|5701.95|5663.95|5704.2|5666.2|5696.57|5658.57|270
1607280000000|2020-12-06 18:40:00|5701.85|5663.85|5708.4|5670.4|5708.4|5670.4|5700.48|5662.48|272
1607280300000|2020-12-06 18:45:00|5708.48|5670.48|5707.96|5669.96|5713.15|5675.15|5704.22|5666.22|278
1607280600000|2020-12-06 18:50:00|5708|5670|5698.52|5660.52|5708.69|5670.69|5698.52|5660.52|279
1607280900000|2020-12-06 18:55:00|5698.48|5660.48|5698.53|5660.53|5700.39|5662.39|5697.05|5659.05|266
1607281200000|2020-12-06 19:00:00|5698.71|5660.71|5699.61|5661.61|5700.66|5662.66|5698.44|5660.44|260
1607281500000|2020-12-06 19:05:00|5699.62|5661.62|5701.61|5663.61|5701.99|5663.99|5699.37|5661.37|275
1607281800000|2020-12-06 19:10:00|5701.58|5663.58|5711.08|5673.08|5711.25|5673.25|5701.36|5663.36|275
1607282100000|2020-12-06 19:15:00|5711.16|5673.16|5700.57|5662.57|5713.26|5675.26|5700.38|5662.38|286
1607282400000|2020-12-06 19:20:00|5700.4|5662.4|5693.9|5655.9|5701.53|5663.53|5692.66|5654.66|288
1607282700000|2020-12-06 19:25:00|5693.88|5655.88|5687.65|5649.65|5693.88|5655.88|5686.2|5648.2|286
1607283000000|2020-12-06 19:30:00|5687.48|5649.48|5692.76|5654.76|5695.48|5657.48|5687.16|5649.16|284
1607283300000|2020-12-06 19:35:00|5692.77|5654.77|5700.26|5662.26|5700.45|5662.45|5692.77|5654.77|272
1607283600000|2020-12-06 19:40:00|5700.29|5662.29|5706.95|5668.95|5707.78|5669.78|5700.29|5662.29|282
1607283900000|2020-12-06 19:45:00|5706.96|5668.96|5711.37|5673.37|5711.37|5673.37|5706.73|5668.73|278
1607284200000|2020-12-06 19:50:00|5711.39|5673.39|5712.67|5674.67|5712.67|5674.67|5709.96|5671.96|281
1607284500000|2020-12-06 19:55:00|5712.71|5674.71|5716.29|5678.29|5721.64|5683.64|5712.71|5674.71|282
1607284800000|2020-12-06 20:00:00|5716.2|5678.2|5716.43|5678.43|5716.43|5678.43|5712.9|5674.9|264
1607285100000|2020-12-06 20:05:00|5716.48|5678.48|5721.72|5683.72|5729.03|5691.03|5716.48|5678.48|284
1607285400000|2020-12-06 20:10:00|5721.81|5683.81|5719.42|5681.42|5723.83|5685.83|5713.9|5675.9|276
1607285700000|2020-12-06 20:15:00|5719.24|5681.24|5715.86|5677.86|5721.05|5683.05|5711.74|5673.74|279
1607286000000|2020-12-06 20:20:00|5715.87|5677.87|5712.33|5674.33|5717.37|5679.37|5712.16|5674.16|277
1607286300000|2020-12-06 20:25:00|5712.18|5674.18|5712.74|5674.74|5713.32|5675.32|5711.82|5673.82|260
1607286600000|2020-12-06 20:30:00|5712.73|5674.73|5721.01|5683.01|5723.13|5685.13|5711.34|5673.34|280
1607286900000|2020-12-06 20:35:00|5721.25|5683.25|5711.42|5673.42|5721.33|5683.33|5710.99|5672.99|280
1607287200000|2020-12-06 20:40:00|5711.15|5673.15|5721.27|5683.27|5725.3|5687.3|5711.1|5673.1|282
1607287500000|2020-12-06 20:45:00|5721.22|5683.22|5723.55|5685.55|5726.02|5688.02|5721.1|5683.1|283
1607287800000|2020-12-06 20:50:00|5723.54|5685.54|5719.08|5681.08|5723.54|5685.54|5718.95|5680.95|269
1607288100000|2020-12-06 20:55:00|5719.11|5681.11|5720.56|5682.56|5722.45|5684.45|5717.52|5679.52|278
1607288400000|2020-12-06 21:00:00|5720.72|5682.72|5716.07|5678.07|5720.76|5682.76|5716.07|5678.07|279
1607288700000|2020-12-06 21:05:00|5716.05|5678.05|5708.29|5670.29|5716.05|5678.05|5704.11|5666.11|286
1607289000000|2020-12-06 21:10:00|5708.32|5670.32|5711.95|5673.95|5713.73|5675.73|5708.32|5670.32|268
1607289300000|2020-12-06 21:15:00|5711.83|5673.83|5719.44|5681.44|5719.78|5681.78|5709.83|5671.83|275
1607289600000|2020-12-06 21:20:00|5719.4|5681.4|5717.47|5679.47|5721.26|5683.26|5717.47|5679.47|267
1607289900000|2020-12-06 21:25:00|5717.55|5679.55|5721.39|5683.39|5722.53|5684.53|5717.3|5679.3|281
1607290200000|2020-12-06 21:30:00|5721.4|5683.4|5731.45|5693.45|5733.71|5695.71|5721.4|5683.4|286
1607290500000|2020-12-06 21:35:00|5731.51|5693.51|5736.9|5698.9|5737|5699|5729.23|5691.23|279
1607290800000|2020-12-06 21:40:00|5736.98|5698.98|5738.15|5700.15|5738.49|5700.49|5730.17|5692.17|278
1607291100000|2020-12-06 21:45:00|5738.2|5700.2|5757.09|5719.09|5758.63|5720.63|5736.66|5698.66|289
1607291400000|2020-12-06 21:50:00|5757.25|5719.25|5769.06|5731.06|5769.17|5731.17|5756.33|5718.33|295
1607291700000|2020-12-06 21:55:00|5768.97|5730.97|5768.35|5730.35|5769.57|5731.57|5762.99|5724.99|283
1607292000000|2020-12-06 22:00:00|5767.86|5729.86|5771.01|5733.01|5772.16|5734.16|5763.96|5725.96|278
1607292300000|2020-12-06 22:05:00|5770.98|5732.98|5772.4|5734.4|5772.4|5734.4|5764.73|5726.73|284
1607292600000|2020-12-06 22:10:00|5772.37|5734.37|5769.29|5731.29|5775.67|5737.67|5768.06|5730.06|284
1607292900000|2020-12-06 22:15:00|5768.9|5730.9|5774.23|5736.23|5776.04|5738.04|5767.69|5729.69|280
1607293200000|2020-12-06 22:20:00|5774.16|5736.16|5768.38|5730.38|5776.22|5738.22|5768.38|5730.38|283
1607293500000|2020-12-06 22:25:00|5768.33|5730.33|5746.12|5708.12|5768.49|5730.49|5746.02|5708.02|289
1607293800000|2020-12-06 22:30:00|5746.03|5708.03|5723.55|5685.55|5746.13|5708.13|5721|5683|295
1607294100000|2020-12-06 22:35:00|5723.29|5685.29|5701.83|5663.83|5723.83|5685.83|5694.69|5656.69|293
1607294400000|2020-12-06 22:40:00|5702.41|5664.41|5719.98|5681.98|5720.13|5682.13|5702.41|5664.41|290
1607294700000|2020-12-06 22:45:00|5720.29|5682.29|5719.35|5681.35|5724.67|5686.67|5712.58|5674.58|289
1607295000000|2020-12-06 22:50:00|5719.36|5681.36|5724.78|5686.78|5729.61|5691.61|5717.99|5679.99|288
1607295300000|2020-12-06 22:55:00|5724.68|5686.68|5722.38|5684.38|5728.71|5690.71|5722.38|5684.38|285
1607295600000|2020-12-06 23:00:00|5722.43|5684.43|5743.37|5705.37|5744.61|5706.61|5722.19|5684.19|285
1607295900000|2020-12-06 23:05:00|5743.38|5705.38|5773.12|5735.12|5773.12|5735.12|5743.38|5705.38|290
1607296200000|2020-12-06 23:10:00|5773.29|5735.29|5789.43|5751.43|5796.72|5758.72|5769.63|5731.63|296
1607296500000|2020-12-06 23:15:00|5789.48|5751.48|5793.29|5755.29|5807.51|5769.51|5789.29|5751.29|286
1607296800000|2020-12-06 23:20:00|5793.27|5755.27|5793.44|5755.44|5799.84|5761.84|5792.76|5754.76|293
1607297100000|2020-12-06 23:25:00|5793.57|5755.57|5788.98|5750.98|5794.34|5756.34|5782.25|5744.25|290
1607297400000|2020-12-06 23:30:00|5789.41|5751.41|5793.89|5755.89|5802.77|5764.77|5789.41|5751.41|294
1607297700000|2020-12-06 23:35:00|5793.84|5755.84|5789|5751|5794.47|5756.47|5788.49|5750.49|284
1607298000000|2020-12-06 23:40:00|5789.05|5751.05|5796.38|5758.38|5799.44|5761.44|5789.05|5751.05|279
1607298300000|2020-12-06 23:45:00|5796.82|5758.82|5780.7|5742.7|5796.89|5758.89|5771.8|5733.8|284
1607298600000|2020-12-06 23:50:00|5780.92|5742.92|5779.57|5741.57|5783.1|5745.1|5776.07|5738.07|283
1607298900000|2020-12-06 23:55:00|5779.6|5741.6|5793.11|5755.11|5799.22|5761.22|5778.07|5740.07|292
1607299200000|2020-12-07 00:00:00|5793.02|5755.02|5797.72|5759.72|5801.88|5763.88|5790.16|5752.16|295
1607299500000|2020-12-07 00:05:00|5797.47|5759.47|5784.75|5746.75|5797.48|5759.48|5778.16|5740.16|289
1607299800000|2020-12-07 00:10:00|5785.08|5747.08|5766.49|5728.49|5785.11|5747.11|5766.39|5728.39|293
1607300100000|2020-12-07 00:15:00|5766.41|5728.41|5764.45|5726.45|5770.13|5732.13|5760.91|5722.91|290
1607300400000|2020-12-07 00:20:00|5764.39|5726.39|5767.62|5729.62|5776.68|5738.68|5763.86|5725.86|293
1607300700000|2020-12-07 00:25:00|5767.46|5729.46|5766.72|5728.72|5771.07|5733.07|5760.36|5722.36|288
1607301000000|2020-12-07 00:30:00|5766.93|5728.93|5759.81|5721.81|5768.93|5730.93|5758.03|5720.03|290
1607301300000|2020-12-07 00:35:00|5759.74|5721.74|5769.22|5731.22|5769.94|5731.94|5755.43|5717.43|290
1607301600000|2020-12-07 00:40:00|5769.17|5731.17|5761.53|5723.53|5769.46|5731.46|5758.68|5720.68|285
1607301900000|2020-12-07 00:45:00|5761.35|5723.35|5771.01|5733.01|5775.79|5737.79|5753.05|5715.05|293
1607302200000|2020-12-07 00:50:00|5770.99|5732.99|5766.12|5728.12|5770.99|5732.99|5763.11|5725.11|283
1607302500000|2020-12-07 00:55:00|5766.19|5728.19|5755.29|5717.29|5767.53|5729.53|5749.82|5711.82|284
1607302800000|2020-12-07 01:00:00|5755.32|5717.32|5747.3|5709.3|5762.19|5724.19|5746.93|5708.93|290
1607303100000|2020-12-07 01:05:00|5747.37|5709.37|5751.38|5713.38|5755.39|5717.39|5747.09|5709.09|289
1607303400000|2020-12-07 01:10:00|5751.47|5713.47|5748.64|5710.64|5754.22|5716.22|5748.64|5710.64|278
1607303700000|2020-12-07 01:15:00|5748.89|5710.89|5758.62|5720.62|5758.62|5720.62|5748.82|5710.82|273
1607304000000|2020-12-07 01:20:00|5758.98|5720.98|5730.65|5692.65|5760.63|5722.63|5729.13|5691.13|290
1607304300000|2020-12-07 01:25:00|5730.66|5692.66|5724.17|5686.17|5732.7|5694.7|5722.3|5684.3|289
1607304600000|2020-12-07 01:30:00|5724.3|5686.3|5718.61|5680.61|5727.92|5689.92|5716.83|5678.83|282
1607304900000|2020-12-07 01:35:00|5718.58|5680.58|5725.66|5687.66|5732.59|5694.59|5717.56|5679.56|288
1607305200000|2020-12-07 01:40:00|5725.59|5687.59|5731.29|5693.29|5731.67|5693.67|5725.41|5687.41|287
1607305500000|2020-12-07 01:45:00|5731.31|5693.31|5708.73|5670.73|5732.09|5694.09|5708.73|5670.73|287
1607305800000|2020-12-07 01:50:00|5708.68|5670.68|5727.88|5689.88|5727.88|5689.88|5708.43|5670.43|284
1607306100000|2020-12-07 01:55:00|5727.9|5689.9|5738.28|5700.28|5738.67|5700.67|5726.01|5688.01|280
1607306400000|2020-12-07 02:00:00|5738.42|5700.42|5736.15|5698.15|5742.13|5704.13|5732.78|5694.78|286
1607306700000|2020-12-07 02:05:00|5736.28|5698.28|5731.45|5693.45|5736.91|5698.91|5729.77|5691.77|280
1607307000000|2020-12-07 02:10:00|5731.41|5693.41|5727.63|5689.63|5731.81|5693.81|5727.63|5689.63|265
1607307300000|2020-12-07 02:15:00|5727.64|5689.64|5718.09|5680.09|5728.16|5690.16|5713.1|5675.1|279
1607307600000|2020-12-07 02:20:00|5717.38|5679.38|5724.38|5686.38|5726.41|5688.41|5716.06|5678.06|286
1607307900000|2020-12-07 02:25:00|5724.36|5686.36|5718.4|5680.4|5724.36|5686.36|5712.72|5674.72|285
1607308200000|2020-12-07 02:30:00|5718.38|5680.38|5722.32|5684.32|5724.78|5686.78|5718.21|5680.21|282
1607308500000|2020-12-07 02:35:00|5722.35|5684.35|5724.51|5686.51|5726.6|5688.6|5720.52|5682.52|284
1607308800000|2020-12-07 02:40:00|5724.54|5686.54|5723.9|5685.9|5724.97|5686.97|5723.33|5685.33|269
1607309100000|2020-12-07 02:45:00|5723.99|5685.99|5733.92|5695.92|5734.07|5696.07|5723.99|5685.99|278
1607309400000|2020-12-07 02:50:00|5733.91|5695.91|5731.08|5693.08|5735.16|5697.16|5731.04|5693.04|267
1607309700000|2020-12-07 02:55:00|5731.2|5693.2|5724.53|5686.53|5733.68|5695.68|5724.53|5686.53|279
1607310000000|2020-12-07 03:00:00|5724.32|5686.32|5713.58|5675.58|5725.5|5687.5|5711.44|5673.44|290
1607310300000|2020-12-07 03:05:00|5713.59|5675.59|5720.53|5682.53|5720.81|5682.81|5708.87|5670.87|285
1607310600000|2020-12-07 03:10:00|5720.66|5682.66|5728.96|5690.96|5729.95|5691.95|5720.22|5682.22|285
1607310900000|2020-12-07 03:15:00|5729.07|5691.07|5728.7|5690.7|5729.25|5691.25|5726.06|5688.06|272
1607311200000|2020-12-07 03:20:00|5728.78|5690.78|5729.13|5691.13|5731.85|5693.85|5728.58|5690.58|275
1607311500000|2020-12-07 03:25:00|5729.15|5691.15|5728.06|5690.06|5732.03|5694.03|5728.06|5690.06|276
1607311800000|2020-12-07 03:30:00|5728.04|5690.04|5728.07|5690.07|5729|5691|5727.3|5689.3|267
1607312100000|2020-12-07 03:35:00|5728.08|5690.08|5730.81|5692.81|5733.53|5695.53|5728.08|5690.08|269
1607312400000|2020-12-07 03:40:00|5730.74|5692.74|5734.36|5696.36|5735.35|5697.35|5722.34|5684.34|285
1607312700000|2020-12-07 03:45:00|5734.26|5696.26|5743.44|5705.44|5744.64|5706.64|5730.33|5692.33|285
1607313000000|2020-12-07 03:50:00|5743.43|5705.43|5746.9|5708.9|5747.55|5709.55|5741.78|5703.78|278
1607313300000|2020-12-07 03:55:00|5746.84|5708.84|5744.5|5706.5|5748.1|5710.1|5744.5|5706.5|279
1607313600000|2020-12-07 04:00:00|5744.47|5706.47|5737.59|5699.59|5744.72|5706.72|5737.59|5699.59|278
1607313900000|2020-12-07 04:05:00|5737.47|5699.47|5740.55|5702.55|5740.85|5702.85|5736.36|5698.36|267
1607314200000|2020-12-07 04:10:00|5740.56|5702.56|5732.72|5694.72|5740.84|5702.84|5732.57|5694.57|278
1607314500000|2020-12-07 04:15:00|5732.75|5694.75|5731.79|5693.79|5733.85|5695.85|5729.67|5691.67|274
1607314800000|2020-12-07 04:20:00|5731.62|5693.62|5730.43|5692.43|5733.51|5695.51|5730.4|5692.4|269
1607315100000|2020-12-07 04:25:00|5730.44|5692.44|5724.4|5686.4|5731.1|5693.1|5723.88|5685.88|279
1607315400000|2020-12-07 04:30:00|5724.31|5686.31|5724.81|5686.81|5727.16|5689.16|5722.82|5684.82|283
1607315700000|2020-12-07 04:35:00|5724.83|5686.83|5738.36|5700.36|5738.55|5700.55|5724.83|5686.83|285
1607316000000|2020-12-07 04:40:00|5738.25|5700.25|5740.11|5702.11|5743.6|5705.6|5738.15|5700.15|284
1607316300000|2020-12-07 04:45:00|5740.3|5702.3|5761.94|5723.94|5761.94|5723.94|5740.3|5702.3|286
1607316600000|2020-12-07 04:50:00|5761.95|5723.95|5762.6|5724.6|5766.31|5728.31|5761.32|5723.32|287
1607316900000|2020-12-07 04:55:00|5762.68|5724.68|5759.88|5721.88|5763.68|5725.68|5759.85|5721.85|281
1607317200000|2020-12-07 05:00:00|5759.86|5721.86|5756.06|5718.06|5759.89|5721.89|5756.06|5718.06|274
1607317500000|2020-12-07 05:05:00|5755.97|5717.97|5755.17|5717.17|5756.85|5718.85|5752.09|5714.09|276
1607317800000|2020-12-07 05:10:00|5755.14|5717.14|5755.04|5717.04|5757.18|5719.18|5753.98|5715.98|272
1607318100000|2020-12-07 05:15:00|5754.87|5716.87|5745.24|5707.24|5755.34|5717.34|5744.94|5706.94|275
1607318400000|2020-12-07 05:20:00|5745.45|5707.45|5750.48|5712.48|5750.49|5712.49|5745.25|5707.25|262
1607318700000|2020-12-07 05:25:00|5750.44|5712.44|5767.81|5729.81|5768.19|5730.19|5750.04|5712.04|285
1607319000000|2020-12-07 05:30:00|5767.79|5729.79|5764.16|5726.16|5767.84|5729.84|5762.57|5724.57|273
1607319300000|2020-12-07 05:35:00|5764.24|5726.24|5761.64|5723.64|5766.6|5728.6|5761.64|5723.64|266
1607319600000|2020-12-07 05:40:00|5761.52|5723.52|5760.47|5722.47|5767.58|5729.58|5760.1|5722.1|282
1607319900000|2020-12-07 05:45:00|5760.5|5722.5|5754.75|5716.75|5760.71|5722.71|5754.21|5716.21|275
1607320200000|2020-12-07 05:50:00|5754.74|5716.74|5753.05|5715.05|5755.15|5717.15|5752.13|5714.13|278
1607320500000|2020-12-07 05:55:00|5753.12|5715.12|5751.14|5713.14|5755.7|5717.7|5750.6|5712.6|281
1607320800000|2020-12-07 06:00:00|5751.07|5713.07|5748.95|5710.95|5753.79|5715.79|5748.49|5710.49|272
1607321100000|2020-12-07 06:05:00|5748.94|5710.94|5761.94|5723.94|5764.69|5726.69|5748.94|5710.94|279
1607321400000|2020-12-07 06:10:00|5761.87|5723.87|5759.75|5721.75|5763.58|5725.58|5759.68|5721.68|283
1607321700000|2020-12-07 06:15:00|5759.7|5721.7|5779.79|5741.79|5780.74|5742.74|5759.69|5721.69|278
1607322000000|2020-12-07 06:20:00|5779.81|5741.81|5775.78|5737.78|5781.61|5743.61|5773.29|5735.29|279
1607322300000|2020-12-07 06:25:00|5775.57|5737.57|5774.7|5736.7|5778.41|5740.41|5774.59|5736.59|284
1607322600000|2020-12-07 06:30:00|5774.56|5736.56|5770.78|5732.78|5774.56|5736.56|5770.14|5732.14|279
1607322900000|2020-12-07 06:35:00|5770.79|5732.79|5764.26|5726.26|5770.83|5732.83|5764.26|5726.26|283
1607323200000|2020-12-07 06:40:00|5764.25|5726.25|5765.37|5727.37|5766.82|5728.82|5763.36|5725.36|282
1607323500000|2020-12-07 06:45:00|5765.31|5727.31|5780.31|5742.31|5781.02|5743.02|5765.19|5727.19|286
1607323800000|2020-12-07 06:50:00|5780.27|5742.27|5772.63|5734.63|5780.39|5742.39|5771.7|5733.7|272
1607324100000|2020-12-07 06:55:00|5772.79|5734.79|5772.94|5734.94|5774.21|5736.21|5768.98|5730.98|277
1607324400000|2020-12-07 07:00:00|5772.83|5734.83|5782.65|5744.65|5785.11|5747.11|5772.81|5734.81|286
1607324700000|2020-12-07 07:05:00|5782.71|5744.71|5785.33|5747.33|5785.81|5747.81|5781.25|5743.25|266
1607325000000|2020-12-07 07:10:00|5785.09|5747.09|5788.1|5750.1|5788.36|5750.36|5784.31|5746.31|281
1607325300000|2020-12-07 07:15:00|5788.01|5750.01|5782.55|5744.55|5788.32|5750.32|5780.39|5742.39|287
1607325600000|2020-12-07 07:20:00|5782.6|5744.6|5780.93|5742.93|5782.6|5744.6|5777.76|5739.76|284
1607325900000|2020-12-07 07:25:00|5780.92|5742.92|5778.98|5740.98|5781.37|5743.37|5778.73|5740.73|270
1607326200000|2020-12-07 07:30:00|5779.04|5741.04|5773.12|5735.12|5780.5|5742.5|5773.12|5735.12|270
1607326500000|2020-12-07 07:35:00|5772.99|5734.99|5770.95|5732.95|5775.37|5737.37|5769.86|5731.86|277
1607326800000|2020-12-07 07:40:00|5770.89|5732.89|5778.72|5740.72|5779.19|5741.19|5770.46|5732.46|281
1607327100000|2020-12-07 07:45:00|5778.79|5740.79|5783.16|5745.16|5783.22|5745.22|5778.79|5740.79|285
1607327400000|2020-12-07 07:50:00|5783.35|5745.35|5787.34|5749.34|5788.08|5750.08|5783.35|5745.35|277
1607327700000|2020-12-07 07:55:00|5787.4|5749.4|5791.52|5753.52|5794.95|5756.95|5785.98|5747.98|286
1607328000000|2020-12-07 08:00:00|5791.49|5753.49|5765.39|5727.39|5791.63|5753.63|5765.3|5727.3|291
1607328300000|2020-12-07 08:05:00|5765.36|5727.36|5763.86|5725.86|5767.14|5729.14|5762.13|5724.13|283
1607328600000|2020-12-07 08:10:00|5764.02|5726.02|5765.52|5727.52|5766.91|5728.91|5762.14|5724.14|281
1607328900000|2020-12-07 08:15:00|5765.78|5727.78|5754.62|5716.62|5765.95|5727.95|5752.65|5714.65|277
1607329200000|2020-12-07 08:20:00|5754.72|5716.72|5750.13|5712.13|5755.47|5717.47|5750.13|5712.13|279
1607329500000|2020-12-07 08:25:00|5749.89|5711.89|5741.17|5703.17|5751.67|5713.67|5740.21|5702.21|277
1607329800000|2020-12-07 08:30:00|5741.2|5703.2|5730.3|5692.3|5741.88|5703.88|5728.2|5690.2|281
1607330100000|2020-12-07 08:35:00|5730.29|5692.29|5739.41|5701.41|5739.97|5701.97|5729.59|5691.59|286
1607330400000|2020-12-07 08:40:00|5739.4|5701.4|5742.34|5704.34|5742.65|5704.65|5737.87|5699.87|267
1607330700000|2020-12-07 08:45:00|5742.15|5704.15|5740.53|5702.53|5743.41|5705.41|5740.51|5702.51|274
1607331000000|2020-12-07 08:50:00|5740.55|5702.55|5741.43|5703.43|5741.53|5703.53|5739.33|5701.33|278
1607331300000|2020-12-07 08:55:00|5741.39|5703.39|5741.83|5703.83|5747.57|5709.57|5741.39|5703.39|279
1607331600000|2020-12-07 09:00:00|5741.68|5703.68|5728.89|5690.89|5741.98|5703.98|5728.89|5690.89|289
1607331900000|2020-12-07 09:05:00|5728.8|5690.8|5728.15|5690.15|5733.63|5695.63|5726.8|5688.8|285
1607332200000|2020-12-07 09:10:00|5728.26|5690.26|5731.73|5693.73|5731.89|5693.89|5726.18|5688.18|272
1607332500000|2020-12-07 09:15:00|5731.74|5693.74|5729|5691|5735.34|5697.34|5726.39|5688.39|279
1607332800000|2020-12-07 09:20:00|5729.99|5691.99|5725.27|5687.27|5733.05|5695.05|5724.97|5686.97|285
1607333100000|2020-12-07 09:25:00|5725.25|5687.25|5720.46|5682.46|5726.11|5688.11|5720.46|5682.46|280
1607333400000|2020-12-07 09:30:00|5720.42|5682.42|5724.1|5686.1|5726.22|5688.22|5717.73|5679.73|284
1607333700000|2020-12-07 09:35:00|5724.12|5686.12|5728.14|5690.14|5728.49|5690.49|5724.12|5686.12|272
1607334000000|2020-12-07 09:40:00|5728.25|5690.25|5732.38|5694.38|5737.2|5699.2|5727.27|5689.27|277
1607334300000|2020-12-07 09:45:00|5732.47|5694.47|5734.66|5696.66|5736.23|5698.23|5731.18|5693.18|272
1607334600000|2020-12-07 09:50:00|5734.64|5696.64|5721.17|5683.17|5735.14|5697.14|5721.14|5683.14|273
1607334900000|2020-12-07 09:55:00|5721.15|5683.15|5719.6|5681.6|5727.4|5689.4|5707.9|5669.9|280
1607335200000|2020-12-07 10:00:00|5719.81|5681.81|5712.59|5674.59|5721.24|5683.24|5710.56|5672.56|292
1607335500000|2020-12-07 10:05:00|5712.41|5674.41|5705.2|5667.2|5712.41|5674.41|5701.03|5663.03|286
1607335800000|2020-12-07 10:10:00|5705.28|5667.28|5717.8|5679.8|5718.76|5680.76|5703.64|5665.64|289
1607336100000|2020-12-07 10:15:00|5717.83|5679.83|5721.82|5683.82|5724.68|5686.68|5717.69|5679.69|289
1607336400000|2020-12-07 10:20:00|5721.78|5683.78|5713.71|5675.71|5721.78|5683.78|5711.67|5673.67|281
1607336700000|2020-12-07 10:25:00|5713.89|5675.89|5715.11|5677.11|5715.11|5677.11|5710.98|5672.98|284
1607337000000|2020-12-07 10:30:00|5715.13|5677.13|5718.08|5680.08|5723.14|5685.14|5715.13|5677.13|287
1607337300000|2020-12-07 10:35:00|5717.89|5679.89|5715.85|5677.85|5720.72|5682.72|5713.88|5675.88|282
1607337600000|2020-12-07 10:40:00|5715.8|5677.8|5712.8|5674.8|5719.85|5681.85|5712.49|5674.49|280
1607337900000|2020-12-07 10:45:00|5712.78|5674.78|5707.53|5669.53|5714.88|5676.88|5707.5|5669.5|281
1607338200000|2020-12-07 10:50:00|5707.51|5669.51|5709.18|5671.18|5710.35|5672.35|5707.44|5669.44|281
1607338500000|2020-12-07 10:55:00|5709.31|5671.31|5710.3|5672.3|5711.56|5673.56|5705.16|5667.16|284
1607338800000|2020-12-07 11:00:00|5710.23|5672.23|5726.79|5688.79|5726.79|5688.79|5704.52|5666.52|284
1607339100000|2020-12-07 11:05:00|5726.77|5688.77|5725.09|5687.09|5727.98|5689.98|5725.09|5687.09|272
1607339400000|2020-12-07 11:10:00|5725.24|5687.24|5721.99|5683.99|5725.45|5687.45|5721.65|5683.65|261
1607339700000|2020-12-07 11:15:00|5721.98|5683.98|5719.4|5681.4|5722.37|5684.37|5718.25|5680.25|270
1607340000000|2020-12-07 11:20:00|5719.54|5681.54|5712.78|5674.78|5719.62|5681.62|5712.74|5674.74|268
1607340300000|2020-12-07 11:25:00|5712.76|5674.76|5706.86|5668.86|5712.85|5674.85|5704.13|5666.13|281
1607340600000|2020-12-07 11:30:00|5706.88|5668.88|5706.68|5668.68|5711.47|5673.47|5706.16|5668.16|275
1607340900000|2020-12-07 11:35:00|5706.67|5668.67|5710.93|5672.93|5710.93|5672.93|5705.75|5667.75|277
1607341200000|2020-12-07 11:40:00|5710.99|5672.99|5704.87|5666.87|5711.33|5673.33|5704.32|5666.32|277
1607341500000|2020-12-07 11:45:00|5704.94|5666.94|5717.06|5679.06|5717.06|5679.06|5704.18|5666.18|283
1607341800000|2020-12-07 11:50:00|5717.09|5679.09|5698.04|5660.04|5717.39|5679.39|5698.01|5660.01|274
1607342100000|2020-12-07 11:55:00|5698.03|5660.03|5682.06|5644.06|5698.65|5660.65|5677.85|5639.85|294
1607342400000|2020-12-07 12:00:00|5682.09|5644.09|5682.08|5644.08|5686.72|5648.72|5678.58|5640.58|292
1607342700000|2020-12-07 12:05:00|5682.72|5644.72|5699.33|5661.33|5699.86|5661.86|5682.72|5644.72|285
1607343000000|2020-12-07 12:10:00|5699.31|5661.31|5703.8|5665.8|5704.56|5666.56|5698.74|5660.74|277
1607343300000|2020-12-07 12:15:00|5703.75|5665.75|5696.35|5658.35|5704.56|5666.56|5696.33|5658.33|284
1607343600000|2020-12-07 12:20:00|5696.36|5658.36|5712.26|5674.26|5712.37|5674.37|5696.17|5658.17|277
1607343900000|2020-12-07 12:25:00|5712.24|5674.24|5722.83|5684.83|5722.86|5684.86|5712.2|5674.2|282
1607344200000|2020-12-07 12:30:00|5722.76|5684.76|5719.71|5681.71|5722.76|5684.76|5718.7|5680.7|274
1607344500000|2020-12-07 12:35:00|5719.8|5681.8|5741.84|5703.84|5741.84|5703.84|5716.36|5678.36|286
1607344800000|2020-12-07 12:40:00|5742.09|5704.09|5759.28|5721.28|5762.04|5724.04|5742.09|5704.09|293
1607345100000|2020-12-07 12:45:00|5759.34|5721.34|5758.45|5720.45|5759.35|5721.35|5750.61|5712.61|287
1607345400000|2020-12-07 12:50:00|5758.75|5720.75|5757.63|5719.63|5759.15|5721.15|5756.06|5718.06|290
1607345700000|2020-12-07 12:55:00|5757.76|5719.76|5758.5|5720.5|5758.54|5720.54|5753.92|5715.92|277
1607346000000|2020-12-07 13:00:00|5758.49|5720.49|5756.55|5718.55|5763.44|5725.44|5756.55|5718.55|291
1607346300000|2020-12-07 13:05:00|5756.4|5718.4|5746.5|5708.5|5756.4|5718.4|5741.28|5703.28|282
1607346600000|2020-12-07 13:10:00|5746.34|5708.34|5751.24|5713.24|5751.48|5713.48|5746.34|5708.34|278
1607346900000|2020-12-07 13:15:00|5751.17|5713.17|5748.77|5710.77|5753.72|5715.72|5748.68|5710.68|277
1607347200000|2020-12-07 13:20:00|5748.84|5710.84|5741.49|5703.49|5748.92|5710.92|5741.18|5703.18|275
1607347500000|2020-12-07 13:25:00|5741.55|5703.55|5740.15|5702.15|5741.55|5703.55|5738.35|5700.35|277
1607347800000|2020-12-07 13:30:00|5740.03|5702.03|5746.93|5708.93|5747.03|5709.03|5740.03|5702.03|276
1607348100000|2020-12-07 13:35:00|5746.99|5708.99|5748.37|5710.37|5748.45|5710.45|5745.96|5707.96|265
1607348400000|2020-12-07 13:40:00|5748.55|5710.55|5745.88|5707.88|5748.55|5710.55|5741.61|5703.61|272
1607348700000|2020-12-07 13:45:00|5745.89|5707.89|5754.16|5716.16|5755.98|5717.98|5745.61|5707.61|282
1607349000000|2020-12-07 13:50:00|5753.93|5715.93|5746.15|5708.15|5753.93|5715.93|5745.99|5707.99|281
1607349300000|2020-12-07 13:55:00|5746.17|5708.17|5741.42|5703.42|5746.26|5708.26|5741.13|5703.13|276
1607349600000|2020-12-07 14:00:00|5741.38|5703.38|5724.14|5686.14|5741.5|5703.5|5719.64|5681.64|281
1607349900000|2020-12-07 14:05:00|5724.13|5686.13|5720.51|5682.51|5731.03|5693.03|5719.89|5681.89|286
1607350200000|2020-12-07 14:10:00|5720.58|5682.58|5708.59|5670.59|5720.63|5682.63|5707.89|5669.89|283
1607350500000|2020-12-07 14:15:00|5708.49|5670.49|5716.86|5678.86|5716.86|5678.86|5698.73|5660.73|285
1607350800000|2020-12-07 14:20:00|5716.84|5678.84|5730.46|5692.46|5730.62|5692.62|5714.78|5676.78|288
1607351100000|2020-12-07 14:25:00|5730.61|5692.61|5740.33|5702.33|5746.95|5708.95|5728.55|5690.55|289
1607351400000|2020-12-07 14:30:00|5740.03|5702.03|5738.64|5700.64|5744.19|5706.19|5736.28|5698.28|286
1607351700000|2020-12-07 14:35:00|5738.65|5700.65|5724.49|5686.49|5739.26|5701.26|5724.49|5686.49|286
1607352000000|2020-12-07 14:40:00|5724.05|5686.05|5713.56|5675.56|5725|5687|5712.27|5674.27|287
1607352300000|2020-12-07 14:45:00|5713.69|5675.69|5726.03|5688.03|5733.38|5695.38|5713.4|5675.4|287
1607352600000|2020-12-07 14:50:00|5726.01|5688.01|5730.25|5692.25|5734.1|5696.1|5724.72|5686.72|280
1607352900000|2020-12-07 14:55:00|5730.2|5692.2|5730.27|5692.27|5733.9|5695.9|5729.03|5691.03|283
1607353200000|2020-12-07 15:00:00|5730.38|5692.38|5736.88|5698.88|5737.23|5699.23|5726.85|5688.85|283
1607353500000|2020-12-07 15:05:00|5736.74|5698.74|5733.23|5695.23|5736.77|5698.77|5727|5689|282
1607353800000|2020-12-07 15:10:00|5733.32|5695.32|5737.03|5699.03|5738.57|5700.57|5732.29|5694.29|280
1607354100000|2020-12-07 15:15:00|5736.98|5698.98|5735.46|5697.46|5737.77|5699.77|5732.37|5694.37|282
1607354400000|2020-12-07 15:20:00|5735.45|5697.45|5736.94|5698.94|5737.51|5699.51|5735.43|5697.43|265
1607354700000|2020-12-07 15:25:00|5736.92|5698.92|5747.35|5709.35|5751.11|5713.11|5736.82|5698.82|286
1607355000000|2020-12-07 15:30:00|5747.33|5709.33|5738.59|5700.59|5748.95|5710.95|5738.59|5700.59|283
1607355300000|2020-12-07 15:35:00|5738.64|5700.64|5739.68|5701.68|5739.85|5701.85|5735.18|5697.18|280
1607355600000|2020-12-07 15:40:00|5739.62|5701.62|5736.66|5698.66|5741.25|5703.25|5736.49|5698.49|280
1607355900000|2020-12-07 15:45:00|5736.6|5698.6|5743.55|5705.55|5743.82|5705.82|5736.27|5698.27|267
1607356200000|2020-12-07 15:50:00|5743.72|5705.72|5739.49|5701.49|5743.72|5705.72|5737.21|5699.21|282
1607356500000|2020-12-07 15:55:00|5739.42|5701.42|5744.69|5706.69|5746.63|5708.63|5735.59|5697.59|278
1607356800000|2020-12-07 16:00:00|5745.03|5707.03|5741.27|5703.27|5762.11|5724.11|5740.2|5702.2|291
1607357100000|2020-12-07 16:05:00|5741.23|5703.23|5742.04|5704.04|5749.96|5711.96|5736.74|5698.74|287
1607357400000|2020-12-07 16:10:00|5741.93|5703.93|5744.36|5706.36|5744.51|5706.51|5739.49|5701.49|282
1607357700000|2020-12-07 16:15:00|5744.41|5706.41|5749.66|5711.66|5749.66|5711.66|5742.46|5704.46|272
1607358000000|2020-12-07 16:20:00|5750.25|5712.25|5752.82|5714.82|5756.65|5718.65|5750.25|5712.25|289
1607358300000|2020-12-07 16:25:00|5752.86|5714.86|5751.65|5713.65|5752.86|5714.86|5749.59|5711.59|283
1607358600000|2020-12-07 16:30:00|5751.83|5713.83|5743.21|5705.21|5751.83|5713.83|5743.21|5705.21|282
1607358900000|2020-12-07 16:35:00|5743.12|5705.12|5737.87|5699.87|5743.12|5705.12|5734.91|5696.91|284
1607359200000|2020-12-07 16:40:00|5737.77|5699.77|5737.94|5699.94|5738.12|5700.12|5735.48|5697.48|272
1607359500000|2020-12-07 16:45:00|5737.99|5699.99|5741.93|5703.93|5741.93|5703.93|5735.08|5697.08|279
1607359800000|2020-12-07 16:50:00|5741.98|5703.98|5744.57|5706.57|5748.65|5710.65|5741.57|5703.57|275
1607360100000|2020-12-07 16:55:00|5744.46|5706.46|5732.9|5694.9|5744.6|5706.6|5730.7|5692.7|285
1607360400000|2020-12-07 17:00:00|5732.92|5694.92|5732.07|5694.07|5734.43|5696.43|5725.9|5687.9|284
1607360700000|2020-12-07 17:05:00|5731.99|5693.99|5734.52|5696.52|5734.62|5696.62|5731.25|5693.25|277
1607361000000|2020-12-07 17:10:00|5734.44|5696.44|5736.34|5698.34|5738.98|5700.98|5734.13|5696.13|278
1607361300000|2020-12-07 17:15:00|5736.41|5698.41|5738.78|5700.78|5740.49|5702.49|5733.51|5695.51|280
1607361600000|2020-12-07 17:20:00|5738.93|5700.93|5733.84|5695.84|5739.01|5701.01|5733.69|5695.69|285
1607361900000|2020-12-07 17:25:00|5733.83|5695.83|5728.85|5690.85|5734.02|5696.02|5728.32|5690.32|281
1607362200000|2020-12-07 17:30:00|5728.83|5690.83|5717.19|5679.19|5728.87|5690.87|5717.03|5679.03|273
1607362500000|2020-12-07 17:35:00|5717.39|5679.39|5719.9|5681.9|5720.43|5682.43|5716.24|5678.24|272
1607362800000|2020-12-07 17:40:00|5719.88|5681.88|5713.38|5675.38|5719.89|5681.89|5712.47|5674.47|274
1607363100000|2020-12-07 17:45:00|5713.43|5675.43|5719.16|5681.16|5722.5|5684.5|5713.43|5675.43|290
1607363400000|2020-12-07 17:50:00|5719.09|5681.09|5721.55|5683.55|5721.74|5683.74|5715.76|5677.76|284
1607363700000|2020-12-07 17:55:00|5721.52|5683.52|5717.78|5679.78|5721.6|5683.6|5716.67|5678.67|267
1607364000000|2020-12-07 18:00:00|5717.63|5679.63|5721.15|5683.15|5721.77|5683.77|5716.44|5678.44|282
1607364300000|2020-12-07 18:05:00|5721.18|5683.18|5710.28|5672.28|5721.41|5683.41|5710.22|5672.22|282
1607364600000|2020-12-07 18:10:00|5710.3|5672.3|5703.28|5665.28|5712.52|5674.52|5703.28|5665.28|282
1607364900000|2020-12-07 18:15:00|5703.17|5665.17|5687.27|5649.27|5703.2|5665.2|5687.27|5649.27|287
1607365200000|2020-12-07 18:20:00|5687.26|5649.26|5641.41|5603.41|5687.26|5649.26|5631.73|5593.73|295
1607365500000|2020-12-07 18:25:00|5641.75|5603.75|5648.2|5610.2|5660.43|5622.43|5641.2|5603.2|292
1607365800000|2020-12-07 18:30:00|5647.9|5609.9|5651.6|5613.6|5657.14|5619.14|5641.39|5603.39|292
1607366100000|2020-12-07 18:35:00|5652.41|5614.41|5649.82|5611.82|5653.61|5615.61|5644.56|5606.56|283
1607366400000|2020-12-07 18:40:00|5649.78|5611.78|5638.81|5600.81|5652.5|5614.5|5638.29|5600.29|279
1607366700000|2020-12-07 18:45:00|5638.82|5600.82|5630.33|5592.33|5638.91|5600.91|5614.81|5576.81|293
1607367000000|2020-12-07 18:50:00|5630.41|5592.41|5638.77|5600.77|5649.48|5611.48|5630.41|5592.41|290
1607367300000|2020-12-07 18:55:00|5639.45|5601.45|5638.45|5600.45|5644.66|5606.66|5636|5598|290
1607367600000|2020-12-07 19:00:00|5638.32|5600.32|5653.56|5615.56|5654.03|5616.03|5625.7|5587.7|291
1607367900000|2020-12-07 19:05:00|5653.63|5615.63|5646.58|5608.58|5653.71|5615.71|5643.64|5605.64|284
1607368200000|2020-12-07 19:10:00|5646.69|5608.69|5644.92|5606.92|5650.81|5612.81|5642.23|5604.23|281
1607368500000|2020-12-07 19:15:00|5644.91|5606.91|5644.46|5606.46|5646.11|5608.11|5638.41|5600.41|284
1607368800000|2020-12-07 19:20:00|5644.31|5606.31|5652.84|5614.84|5652.84|5614.84|5642.53|5604.53|286
1607369100000|2020-12-07 19:25:00|5652.93|5614.93|5654.75|5616.75|5655.21|5617.21|5648.65|5610.65|279
1607369400000|2020-12-07 19:30:00|5654.87|5616.87|5655.38|5617.38|5664.95|5626.95|5654.87|5616.87|288
1607369700000|2020-12-07 19:35:00|5655.41|5617.41|5646.09|5608.09|5655.41|5617.41|5642.82|5604.82|288
1607370000000|2020-12-07 19:40:00|5646.33|5608.33|5644.35|5606.35|5646.63|5608.63|5637.53|5599.53|290
1607370300000|2020-12-07 19:45:00|5644.46|5606.46|5644.06|5606.06|5646.37|5608.37|5641.05|5603.05|285
1607370600000|2020-12-07 19:50:00|5643.88|5605.88|5648.91|5610.91|5651.12|5613.12|5640.81|5602.81|278
1607370900000|2020-12-07 19:55:00|5649.01|5611.01|5646.48|5608.48|5651.99|5613.99|5644.53|5606.53|283
1607371200000|2020-12-07 20:00:00|5646.53|5608.53|5639.78|5601.78|5646.56|5608.56|5636.97|5598.97|274
1607371500000|2020-12-07 20:05:00|5639.79|5601.79|5639.3|5601.3|5644.77|5606.77|5637.99|5599.99|280
1607371800000|2020-12-07 20:10:00|5639.23|5601.23|5631.63|5593.63|5639.91|5601.91|5631.49|5593.49|284
1607372100000|2020-12-07 20:15:00|5631.52|5593.52|5645.16|5607.16|5645.16|5607.16|5626.95|5588.95|292
1607372400000|2020-12-07 20:20:00|5645.23|5607.23|5658.85|5620.85|5658.85|5620.85|5645.23|5607.23|280
1607372700000|2020-12-07 20:25:00|5658.89|5620.89|5663.43|5625.43|5664.81|5626.81|5658.83|5620.83|281
1607373000000|2020-12-07 20:30:00|5663.49|5625.49|5664.41|5626.41|5665.94|5627.94|5661.87|5623.87|272
1607373300000|2020-12-07 20:35:00|5664.52|5626.52|5663.41|5625.41|5664.87|5626.87|5662.05|5624.05|271
1607373600000|2020-12-07 20:40:00|5663.4|5625.4|5660.66|5622.66|5664.94|5626.94|5650.95|5612.95|285
1607373900000|2020-12-07 20:45:00|5660.65|5622.65|5662.09|5624.09|5662.13|5624.13|5656.8|5618.8|285
1607374200000|2020-12-07 20:50:00|5662.08|5624.08|5657.7|5619.7|5663.51|5625.51|5655.25|5617.25|280
1607374500000|2020-12-07 20:55:00|5657.56|5619.56|5663.17|5625.17|5664.34|5626.34|5654.66|5616.66|274
1607374800000|2020-12-07 21:00:00|5663.13|5625.13|5655.08|5617.08|5663.32|5625.32|5653.64|5615.64|283
1607375100000|2020-12-07 21:05:00|5655.05|5617.05|5662.71|5624.71|5662.71|5624.71|5655.05|5617.05|271
1607375400000|2020-12-07 21:10:00|5662.98|5624.98|5670.49|5632.49|5670.73|5632.73|5662.88|5624.88|274
1607375700000|2020-12-07 21:15:00|5670.48|5632.48|5672.82|5634.82|5672.82|5634.82|5667.98|5629.98|264
1607376000000|2020-12-07 21:20:00|5672.98|5634.98|5673.64|5635.64|5675.33|5637.33|5670.86|5632.86|262
1607376300000|2020-12-07 21:25:00|5673.6|5635.6|5682.26|5644.26|5682.26|5644.26|5671.98|5633.98|279
1607376600000|2020-12-07 21:30:00|5682.36|5644.36|5681.02|5643.02|5686.01|5648.01|5679.2|5641.2|281
1607376900000|2020-12-07 21:35:00|5681.05|5643.05|5683.1|5645.1|5684.24|5646.24|5679.57|5641.57|290
1607377200000|2020-12-07 21:40:00|5683.13|5645.13|5685.38|5647.38|5685.54|5647.54|5682.92|5644.92|280
1607377500000|2020-12-07 21:45:00|5685.4|5647.4|5679.81|5641.81|5685.6|5647.6|5679.81|5641.81|283
1607377800000|2020-12-07 21:50:00|5680.41|5642.41|5676.28|5638.28|5680.41|5642.41|5675.7|5637.7|283
1607378100000|2020-12-07 21:55:00|5676.33|5638.33|5675.4|5637.4|5676.76|5638.76|5674.56|5636.56|265
1607378400000|2020-12-07 22:00:00|5675.31|5637.31|5676.73|5638.73|5677.37|5639.37|5674.49|5636.49|260
1607378700000|2020-12-07 22:05:00|5676.88|5638.88|5681.08|5643.08|5681.31|5643.31|5676.51|5638.51|268
1607379000000|2020-12-07 22:10:00|5681.06|5643.06|5682.67|5644.67|5682.97|5644.97|5680.79|5642.79|265
1607379300000|2020-12-07 22:15:00|5682.63|5644.63|5689.82|5651.82|5690.98|5652.98|5682.1|5644.1|264
1607379600000|2020-12-07 22:20:00|5689.83|5651.83|5691.31|5653.31|5691.31|5653.31|5688.84|5650.84|268
1607379900000|2020-12-07 22:25:00|5691.37|5653.37|5684.35|5646.35|5692.28|5654.28|5684.35|5646.35|273
1607380200000|2020-12-07 22:30:00|5684.3|5646.3|5687.87|5649.87|5687.87|5649.87|5679.99|5641.99|280
1607380500000|2020-12-07 22:35:00|5687.2|5649.2|5685.45|5647.45|5687.34|5649.34|5682.24|5644.24|277
1607380800000|2020-12-07 22:40:00|5685.34|5647.34|5687.03|5649.03|5687.26|5649.26|5684.49|5646.49|281
1607381100000|2020-12-07 22:45:00|5687.07|5649.07|5687.71|5649.71|5688.63|5650.63|5687.04|5649.04|271
1607381400000|2020-12-07 22:50:00|5687.53|5649.53|5690.45|5652.45|5690.45|5652.45|5685.81|5647.81|272
1607381700000|2020-12-07 22:55:00|5690.59|5652.59|5694.12|5656.12|5694.42|5656.42|5690.59|5652.59|280
1607382000000|2020-12-07 23:00:00|5694.17|5656.17|5694.75|5656.75|5696.37|5658.37|5693.91|5655.91|276
1607382300000|2020-12-07 23:05:00|5694.41|5656.41|5684.74|5646.74|5694.55|5656.55|5684.74|5646.74|277
1607382600000|2020-12-07 23:10:00|5684.95|5646.95|5683.92|5645.92|5687|5649|5681.15|5643.15|283
1607382900000|2020-12-07 23:15:00|5683.93|5645.93|5685.95|5647.95|5685.95|5647.95|5681.08|5643.08|274
1607383200000|2020-12-07 23:20:00|5686|5648|5702.48|5664.48|5702.59|5664.59|5686|5648|286
1607383500000|2020-12-07 23:25:00|5702.44|5664.44|5713.33|5675.33|5716.79|5678.79|5702.44|5664.44|276
1607383800000|2020-12-07 23:30:00|5713.16|5675.16|5715.29|5677.29|5717.25|5679.25|5711.9|5673.9|275
1607384100000|2020-12-07 23:35:00|5715.27|5677.27|5717.23|5679.23|5719.49|5681.49|5714.59|5676.59|274
1607384400000|2020-12-07 23:40:00|5717.42|5679.42|5715.63|5677.63|5718.29|5680.29|5710.61|5672.61|283
1607384700000|2020-12-07 23:45:00|5715.77|5677.77|5712.41|5674.41|5715.78|5677.78|5710.96|5672.96|282
1607385000000|2020-12-07 23:50:00|5712.31|5674.31|5714.83|5676.83|5715.17|5677.17|5710.63|5672.63|274
1607385300000|2020-12-07 23:55:00|5714.7|5676.7|5706.05|5668.05|5714.75|5676.75|5706.05|5668.05|272
1607385600000|2020-12-08 00:00:00|5706.09|5668.09|5688.05|5650.05|5708.41|5670.41|5688.05|5650.05|288
1607385900000|2020-12-08 00:05:00|5688.04|5650.04|5687.24|5649.24|5693.54|5655.54|5687.07|5649.07|287
1607386200000|2020-12-08 00:10:00|5687.19|5649.19|5697.36|5659.36|5697.37|5659.37|5687.12|5649.12|280
1607386500000|2020-12-08 00:15:00|5697.48|5659.48|5691.98|5653.98|5697.51|5659.51|5687.69|5649.69|279
1607386800000|2020-12-08 00:20:00|5691.73|5653.73|5695.1|5657.1|5695.1|5657.1|5689.6|5651.6|285
1607387100000|2020-12-08 00:25:00|5695.12|5657.12|5698.16|5660.16|5698.5|5660.5|5694.12|5656.12|281
1607387400000|2020-12-08 00:30:00|5698.25|5660.25|5709.91|5671.91|5710.3|5672.3|5697.81|5659.81|288
1607387700000|2020-12-08 00:35:00|5709.87|5671.87|5713.61|5675.61|5714.03|5676.03|5709.38|5671.38|282
1607388000000|2020-12-08 00:40:00|5713.7|5675.7|5715.11|5677.11|5715.21|5677.21|5712.24|5674.24|275
1607388300000|2020-12-08 00:45:00|5715.09|5677.09|5713.52|5675.52|5715.83|5677.83|5711.03|5673.03|286
1607388600000|2020-12-08 00:50:00|5713.53|5675.53|5715.48|5677.48|5716.03|5678.03|5713|5675|276
1607388900000|2020-12-08 00:55:00|5715.61|5677.61|5716.57|5678.57|5717.37|5679.37|5715.03|5677.03|272
1607389200000|2020-12-08 01:00:00|5716.6|5678.6|5712.44|5674.44|5720.33|5682.33|5712.33|5674.33|279
1607389500000|2020-12-08 01:05:00|5712.49|5674.49|5708.5|5670.5|5712.49|5674.49|5705.4|5667.4|277
1607389800000|2020-12-08 01:10:00|5708.52|5670.52|5705.94|5667.94|5708.9|5670.9|5704.8|5666.8|272
1607390100000|2020-12-08 01:15:00|5705.92|5667.92|5692.81|5654.81|5706.97|5668.97|5692.66|5654.66|271
1607390400000|2020-12-08 01:20:00|5692.83|5654.83|5695.55|5657.55|5695.56|5657.56|5691.44|5653.44|275
1607390700000|2020-12-08 01:25:00|5695.61|5657.61|5697.87|5659.87|5701.09|5663.09|5695.17|5657.17|279
1607391000000|2020-12-08 01:30:00|5697.84|5659.84|5694|5656|5698.24|5660.24|5693.65|5655.65|278
1607391300000|2020-12-08 01:35:00|5694.03|5656.03|5696.42|5658.42|5696.57|5658.57|5686.75|5648.75|276
1607391600000|2020-12-08 01:40:00|5696.51|5658.51|5696.38|5658.38|5698.86|5660.86|5695.76|5657.76|272
1607391900000|2020-12-08 01:45:00|5696.48|5658.48|5700|5662|5700.03|5662.03|5695.67|5657.67|267
1607392200000|2020-12-08 01:50:00|5700.17|5662.17|5703.93|5665.93|5704.15|5666.15|5699.24|5661.24|275
1607392500000|2020-12-08 01:55:00|5703.92|5665.92|5704.32|5666.32|5705.44|5667.44|5703.02|5665.02|268
1607392800000|2020-12-08 02:00:00|5704.26|5666.26|5702.08|5664.08|5704.54|5666.54|5701.73|5663.73|268
1607393100000|2020-12-08 02:05:00|5701.94|5663.94|5697.29|5659.29|5702.84|5664.84|5696.88|5658.88|281
1607393400000|2020-12-08 02:10:00|5697.18|5659.18|5701.99|5663.99|5705.07|5667.07|5696.78|5658.78|273
1607393700000|2020-12-08 02:15:00|5701.94|5663.94|5709.83|5671.83|5709.88|5671.88|5701.86|5663.86|280
1607394000000|2020-12-08 02:20:00|5709.82|5671.82|5703.79|5665.79|5710.05|5672.05|5703.79|5665.79|277
1607394300000|2020-12-08 02:25:00|5703.9|5665.9|5698.79|5660.79|5705.28|5667.28|5698.54|5660.54|277
1607394600000|2020-12-08 02:30:00|5698.95|5660.95|5695.3|5657.3|5700.57|5662.57|5694.95|5656.95|282
1607394900000|2020-12-08 02:35:00|5695.29|5657.29|5693.28|5655.28|5695.62|5657.62|5692.69|5654.69|271
1607395200000|2020-12-08 02:40:00|5693.61|5655.61|5704.64|5666.64|5704.64|5666.64|5693.55|5655.55|273
1607395500000|2020-12-08 02:45:00|5704.83|5666.83|5701.63|5663.63|5708.36|5670.36|5701.6|5663.6|275
1607395800000|2020-12-08 02:50:00|5701.61|5663.61|5696.78|5658.78|5701.61|5663.61|5694.88|5656.88|288
1607396100000|2020-12-08 02:55:00|5696.75|5658.75|5697.06|5659.06|5700.39|5662.39|5696.63|5658.63|280
1607396400000|2020-12-08 03:00:00|5697.01|5659.01|5697.78|5659.78|5697.84|5659.84|5695.78|5657.78|270
1607396700000|2020-12-08 03:05:00|5697.89|5659.89|5699.66|5661.66|5701.71|5663.71|5697.86|5659.86|261
1607397000000|2020-12-08 03:10:00|5699.65|5661.65|5693.92|5655.92|5699.97|5661.97|5692.87|5654.87|278
1607397300000|2020-12-08 03:15:00|5693.91|5655.91|5683.15|5645.15|5695.9|5657.9|5681.63|5643.63|283
1607397600000|2020-12-08 03:20:00|5683.17|5645.17|5680.77|5642.77|5683.54|5645.54|5677.9|5639.9|284
1607397900000|2020-12-08 03:25:00|5680.85|5642.85|5680.18|5642.18|5680.85|5642.85|5679.21|5641.21|263
1607398200000|2020-12-08 03:30:00|5680.12|5642.12|5682.76|5644.76|5683.92|5645.92|5679.7|5641.7|268
1607398500000|2020-12-08 03:35:00|5682.71|5644.71|5689.91|5651.91|5690.45|5652.45|5682.41|5644.41|267
1607398800000|2020-12-08 03:40:00|5689.9|5651.9|5684.53|5646.53|5691.64|5653.64|5684.01|5646.01|279
1607399100000|2020-12-08 03:45:00|5684.35|5646.35|5687.09|5649.09|5687.24|5649.24|5680.49|5642.49|270
1607399400000|2020-12-08 03:50:00|5687.25|5649.25|5690.68|5652.68|5692.67|5654.67|5687.08|5649.08|270
1607399700000|2020-12-08 03:55:00|5690.7|5652.7|5684.98|5646.98|5692.02|5654.02|5684.97|5646.97|275
1607400000000|2020-12-08 04:00:00|5684.97|5646.97|5687.33|5649.33|5687.33|5649.33|5683.38|5645.38|272
1607400300000|2020-12-08 04:05:00|5687.38|5649.38|5697.27|5659.27|5697.27|5659.27|5687.38|5649.38|268
1607400600000|2020-12-08 04:10:00|5697.32|5659.32|5702.27|5664.27|5703.7|5665.7|5697.32|5659.32|285
1607400900000|2020-12-08 04:15:00|5702.28|5664.28|5703.37|5665.37|5703.6|5665.6|5700.27|5662.27|279
1607401200000|2020-12-08 04:20:00|5703.35|5665.35|5703.67|5665.67|5705.29|5667.29|5703.13|5665.13|258
1607401500000|2020-12-08 04:25:00|5703.61|5665.61|5699.43|5661.43|5703.91|5665.91|5697.15|5659.15|266
1607401800000|2020-12-08 04:30:00|5699.42|5661.42|5693.42|5655.42|5700.62|5662.62|5693.42|5655.42|270
1607402100000|2020-12-08 04:35:00|5693.43|5655.43|5692.92|5654.92|5693.66|5655.66|5692.12|5654.12|261
1607402400000|2020-12-08 04:40:00|5692.95|5654.95|5697.96|5659.96|5698.8|5660.8|5692.74|5654.74|251
1607402700000|2020-12-08 04:45:00|5697.8|5659.8|5691.78|5653.78|5699.98|5661.98|5691.62|5653.62|271
1607403000000|2020-12-08 04:50:00|5691.86|5653.86|5693.26|5655.26|5695.43|5657.43|5691.7|5653.7|269
1607403300000|2020-12-08 04:55:00|5693.14|5655.14|5693.75|5655.75|5693.98|5655.98|5691.54|5653.54|270
1607403600000|2020-12-08 05:00:00|5693.84|5655.84|5701.82|5663.82|5701.83|5663.83|5693.76|5655.76|262
1607403900000|2020-12-08 05:05:00|5701.84|5663.84|5703.18|5665.18|5704.55|5666.55|5701.84|5663.84|270
1607404200000|2020-12-08 05:10:00|5703.19|5665.19|5700.59|5662.59|5704.11|5666.11|5699.9|5661.9|258
1607404500000|2020-12-08 05:15:00|5700.52|5662.52|5703.25|5665.25|5703.48|5665.48|5700.24|5662.24|262
1607404800000|2020-12-08 05:20:00|5703.26|5665.26|5708.48|5670.48|5709.66|5671.66|5703.15|5665.15|276
1607405100000|2020-12-08 05:25:00|5708.46|5670.46|5705.87|5667.87|5708.49|5670.49|5704.92|5666.92|265
1607405400000|2020-12-08 05:30:00|5705.79|5667.79|5702.99|5664.99|5706.31|5668.31|5702.53|5664.53|247
1607405700000|2020-12-08 05:35:00|5702.91|5664.91|5701.29|5663.29|5703.83|5665.83|5701.28|5663.28|266
1607406000000|2020-12-08 05:40:00|5701.26|5663.26|5701.66|5663.66|5701.76|5663.76|5699.67|5661.67|263
1607406300000|2020-12-08 05:45:00|5701.68|5663.68|5705.97|5667.97|5707.16|5669.16|5701.62|5663.62|271
1607406600000|2020-12-08 05:50:00|5705.96|5667.96|5703.63|5665.63|5706.35|5668.35|5701|5663|267
1607406900000|2020-12-08 05:55:00|5703.71|5665.71|5727.47|5689.47|5727.47|5689.47|5703.58|5665.58|275
1607407200000|2020-12-08 06:00:00|5727.66|5689.66|5723.59|5685.59|5729.05|5691.05|5720.59|5682.59|293
1607407500000|2020-12-08 06:05:00|5723.57|5685.57|5715.8|5677.8|5723.67|5685.67|5715.73|5677.73|282
1607407800000|2020-12-08 06:10:00|5715.7|5677.7|5715.16|5677.16|5718.75|5680.75|5715.01|5677.01|274
1607408100000|2020-12-08 06:15:00|5715.11|5677.11|5678.97|5640.97|5715.18|5677.18|5678|5640|296
1607408400000|2020-12-08 06:20:00|5679.12|5641.12|5691.13|5653.13|5691.87|5653.87|5679.12|5641.12|286
1607408700000|2020-12-08 06:25:00|5691.1|5653.1|5689.27|5651.27|5691.98|5653.98|5688.22|5650.22|274
1607409000000|2020-12-08 06:30:00|5689.24|5651.24|5692.66|5654.66|5692.77|5654.77|5689.11|5651.11|267
1607409300000|2020-12-08 06:35:00|5692.6|5654.6|5697.17|5659.17|5697.38|5659.38|5692.34|5654.34|274
1607409600000|2020-12-08 06:40:00|5697.15|5659.15|5698.5|5660.5|5698.67|5660.67|5696.85|5658.85|267
1607409900000|2020-12-08 06:45:00|5698.54|5660.54|5697.2|5659.2|5698.61|5660.61|5695.19|5657.19|265
1607410200000|2020-12-08 06:50:00|5697.21|5659.21|5693.72|5655.72|5697.21|5659.21|5692.29|5654.29|255
1607410500000|2020-12-08 06:55:00|5693.83|5655.83|5692.11|5654.11|5695.66|5657.66|5692.11|5654.11|270
1607410800000|2020-12-08 07:00:00|5692.12|5654.12|5698.41|5660.41|5699.06|5661.06|5692.06|5654.06|270
1607411100000|2020-12-08 07:05:00|5698.55|5660.55|5688.36|5650.36|5699.13|5661.13|5688.36|5650.36|277
1607411400000|2020-12-08 07:10:00|5688.34|5650.34|5679.81|5641.81|5688.34|5650.34|5677.45|5639.45|283
1607411700000|2020-12-08 07:15:00|5679.78|5641.78|5679.95|5641.95|5680.6|5642.6|5678.42|5640.42|270
1607412000000|2020-12-08 07:20:00|5680.01|5642.01|5682.04|5644.04|5683.09|5645.09|5680.01|5642.01|283
1607412300000|2020-12-08 07:25:00|5681.88|5643.88|5686.45|5648.45|5687.22|5649.22|5681.82|5643.82|276
1607412600000|2020-12-08 07:30:00|5686.47|5648.47|5687.7|5649.7|5688.16|5650.16|5685.98|5647.98|264
1607412900000|2020-12-08 07:35:00|5687.63|5649.63|5694.01|5656.01|5694.08|5656.08|5686.66|5648.66|273
1607413200000|2020-12-08 07:40:00|5694|5656|5690.69|5652.69|5694.09|5656.09|5690.24|5652.24|279
1607413500000|2020-12-08 07:45:00|5690.72|5652.72|5686.59|5648.59|5691.34|5653.34|5686.58|5648.58|265
1607413800000|2020-12-08 07:50:00|5686.55|5648.55|5672.72|5634.72|5686.8|5648.8|5672.4|5634.4|282
1607414100000|2020-12-08 07:55:00|5672.69|5634.69|5671.41|5633.41|5680.62|5642.62|5671.41|5633.41|292
1607414400000|2020-12-08 08:00:00|5671.33|5633.33|5670.21|5632.21|5677.5|5639.5|5669.46|5631.46|281
1607414700000|2020-12-08 08:05:00|5670.14|5632.14|5651.9|5613.9|5670.16|5632.16|5641.27|5603.27|288
1607415000000|2020-12-08 08:10:00|5652.27|5614.27|5663.35|5625.35|5668.94|5630.94|5652.23|5614.23|291
1607415300000|2020-12-08 08:15:00|5663.34|5625.34|5650.42|5612.42|5664.05|5626.05|5649.01|5611.01|282
1607415600000|2020-12-08 08:20:00|5650.27|5612.27|5654.23|5616.23|5660.07|5622.07|5649.44|5611.44|291
1607415900000|2020-12-08 08:25:00|5654.18|5616.18|5657.3|5619.3|5657.85|5619.85|5652.62|5614.62|277
1607416200000|2020-12-08 08:30:00|5657.64|5619.64|5655.49|5617.49|5660.49|5622.49|5655.49|5617.49|276
1607416500000|2020-12-08 08:35:00|5655.42|5617.42|5649.29|5611.29|5657.93|5619.93|5648.91|5610.91|282
1607416800000|2020-12-08 08:40:00|5649.27|5611.27|5622.73|5584.73|5649.27|5611.27|5622.73|5584.73|289
1607417100000|2020-12-08 08:45:00|5622.74|5584.74|5637.83|5599.83|5637.83|5599.83|5617.94|5579.94|290
1607417400000|2020-12-08 08:50:00|5637.65|5599.65|5636.93|5598.93|5643.23|5605.23|5636.83|5598.83|287
1607417700000|2020-12-08 08:55:00|5636.83|5598.83|5631.49|5593.49|5636.84|5598.84|5622.46|5584.46|281
1607418000000|2020-12-08 09:00:00|5631.67|5593.67|5633.85|5595.85|5637.84|5599.84|5627.87|5589.87|291
1607418300000|2020-12-08 09:05:00|5633.78|5595.78|5630.05|5592.05|5636.16|5598.16|5628.79|5590.79|281
1607418600000|2020-12-08 09:10:00|5630.02|5592.02|5620.04|5582.04|5630.02|5592.02|5619.07|5581.07|287
1607418900000|2020-12-08 09:15:00|5619.98|5581.98|5631.39|5593.39|5632.86|5594.86|5619.71|5581.71|289
1607419200000|2020-12-08 09:20:00|5631.34|5593.34|5626.59|5588.59|5634.72|5596.72|5625.55|5587.55|292
1607419500000|2020-12-08 09:25:00|5626.6|5588.6|5613.44|5575.44|5630.12|5592.12|5613.43|5575.43|294
1607419800000|2020-12-08 09:30:00|5613.39|5575.39|5586.05|5548.05|5613.45|5575.45|5585.98|5547.98|292
1607420100000|2020-12-08 09:35:00|5586.44|5548.44|5553.59|5515.59|5586.54|5548.54|5553.59|5515.59|286
1607420400000|2020-12-08 09:40:00|5553.39|5515.39|5531.8|5493.8|5553.39|5515.39|5531.8|5493.8|294
1607420700000|2020-12-08 09:45:00|5531.33|5493.33|5537.31|5499.31|5548.98|5510.98|5521.13|5483.13|298
1607421000000|2020-12-08 09:50:00|5537.55|5499.55|5528.39|5490.39|5537.66|5499.66|5524.34|5486.34|294
1607421300000|2020-12-08 09:55:00|5528.47|5490.47|5524.26|5486.26|5535.4|5497.4|5521.25|5483.25|295
1607421600000|2020-12-08 10:00:00|5525.04|5487.04|5533.32|5495.32|5533.33|5495.33|5504.5|5466.5|293
1607421900000|2020-12-08 10:05:00|5533.28|5495.28|5551.64|5513.64|5551.88|5513.88|5533.24|5495.24|288
1607422200000|2020-12-08 10:10:00|5551.37|5513.37|5545.8|5507.8|5554.58|5516.58|5539.96|5501.96|291
1607422500000|2020-12-08 10:15:00|5545.83|5507.83|5560.14|5522.14|5560.44|5522.44|5545.83|5507.83|293
1607422800000|2020-12-08 10:20:00|5560.08|5522.08|5563.71|5525.71|5563.76|5525.76|5558.05|5520.05|291
1607423100000|2020-12-08 10:25:00|5563.35|5525.35|5553.54|5515.54|5563.81|5525.81|5553.54|5515.54|280
1607423400000|2020-12-08 10:30:00|5553.26|5515.26|5546.87|5508.87|5554.37|5516.37|5543.62|5505.62|287
1607423700000|2020-12-08 10:35:00|5546.96|5508.96|5536.19|5498.19|5548.41|5510.41|5532.7|5494.7|286
1607424000000|2020-12-08 10:40:00|5536.55|5498.55|5544.83|5506.83|5545.32|5507.32|5527.06|5489.06|288
1607424300000|2020-12-08 10:45:00|5544.85|5506.85|5547.31|5509.31|5547.35|5509.35|5539.26|5501.26|280
1607424600000|2020-12-08 10:50:00|5547.29|5509.29|5533.21|5495.21|5547.33|5509.33|5533.21|5495.21|282
1607424900000|2020-12-08 10:55:00|5533.23|5495.23|5544.65|5506.65|5544.65|5506.65|5532.62|5494.62|291
1607425200000|2020-12-08 11:00:00|5544.61|5506.61|5528.85|5490.85|5544.68|5506.68|5525.17|5487.17|292
1607425500000|2020-12-08 11:05:00|5528.78|5490.78|5541.53|5503.53|5541.53|5503.53|5522.71|5484.71|287
1607425800000|2020-12-08 11:10:00|5541.64|5503.64|5560.35|5522.35|5560.35|5522.35|5541.64|5503.64|293
1607426100000|2020-12-08 11:15:00|5560.58|5522.58|5551.33|5513.33|5560.58|5522.58|5548.75|5510.75|283
1607426400000|2020-12-08 11:20:00|5551.34|5513.34|5543.98|5505.98|5551.54|5513.54|5543.68|5505.68|282
1607426700000|2020-12-08 11:25:00|5543.89|5505.89|5533.77|5495.77|5545.03|5507.03|5533.51|5495.51|281
1607427000000|2020-12-08 11:30:00|5533.72|5495.72|5530.86|5492.86|5534.74|5496.74|5525.11|5487.11|287
1607427300000|2020-12-08 11:35:00|5530.88|5492.88|5547.84|5509.84|5548.21|5510.21|5530.68|5492.68|286
1607427600000|2020-12-08 11:40:00|5547.87|5509.87|5545.67|5507.67|5549.8|5511.8|5532.66|5494.66|287
1607427900000|2020-12-08 11:45:00|5545.57|5507.57|5546.08|5508.08|5552.74|5514.74|5539.42|5501.42|295
1607428200000|2020-12-08 11:50:00|5546.02|5508.02|5541.39|5503.39|5548.32|5510.32|5541.19|5503.19|287
1607428500000|2020-12-08 11:55:00|5541.41|5503.41|5535.71|5497.71|5544.11|5506.11|5532.68|5494.68|291
1607428800000|2020-12-08 12:00:00|5535.55|5497.55|5534.49|5496.49|5542.14|5504.14|5514.66|5476.66|295
1607429100000|2020-12-08 12:05:00|5535.21|5497.21|5558.27|5520.27|5559.69|5521.69|5535.21|5497.21|289
1607429400000|2020-12-08 12:10:00|5558.23|5520.23|5552.61|5514.61|5558.28|5520.28|5552.14|5514.14|288
1607429700000|2020-12-08 12:15:00|5552.57|5514.57|5537.64|5499.64|5554|5516|5537.35|5499.35|284
1607430000000|2020-12-08 12:20:00|5537.63|5499.63|5526.46|5488.46|5538.97|5500.97|5525.75|5487.75|290
1607430300000|2020-12-08 12:25:00|5526.69|5488.69|5524.06|5486.06|5532.17|5494.17|5518.95|5480.95|292
1607430600000|2020-12-08 12:30:00|5523.96|5485.96|5518.3|5480.3|5524.71|5486.71|5517.29|5479.29|289
1607430900000|2020-12-08 12:35:00|5517.93|5479.93|5498.34|5460.34|5518.14|5480.14|5497.67|5459.67|293
1607431200000|2020-12-08 12:40:00|5498.32|5460.32|5485.74|5447.74|5498.45|5460.45|5476.6|5438.6|297
1607431500000|2020-12-08 12:45:00|5486.27|5448.27|5507.18|5469.18|5507.61|5469.61|5478.27|5440.27|293
1607431800000|2020-12-08 12:50:00|5507.16|5469.16|5511.37|5473.37|5516.7|5478.7|5506.75|5468.75|288
1607432100000|2020-12-08 12:55:00|5511.45|5473.45|5516.82|5478.82|5518.09|5480.09|5509.88|5471.88|284
1607432400000|2020-12-08 13:00:00|5516.81|5478.81|5537.1|5499.1|5537.1|5499.1|5516.7|5478.7|288
1607432700000|2020-12-08 13:05:00|5537.17|5499.17|5550.22|5512.22|5550.22|5512.22|5537.16|5499.16|292
1607433000000|2020-12-08 13:10:00|5550.45|5512.45|5553.2|5515.2|5553.66|5515.66|5549.25|5511.25|284
1607433300000|2020-12-08 13:15:00|5553.17|5515.17|5565.48|5527.48|5565.48|5527.48|5547.62|5509.62|281
1607433600000|2020-12-08 13:20:00|5565.78|5527.78|5565.45|5527.45|5570.85|5532.85|5564.68|5526.68|283
1607433900000|2020-12-08 13:25:00|5565.61|5527.61|5563.1|5525.1|5568.85|5530.85|5563.08|5525.08|279
1607434200000|2020-12-08 13:30:00|5563.11|5525.11|5556.67|5518.67|5563.56|5525.56|5555.92|5517.92|284
1607434500000|2020-12-08 13:35:00|5556.63|5518.63|5557.9|5519.9|5560.29|5522.29|5552.51|5514.51|277
1607434800000|2020-12-08 13:40:00|5557.85|5519.85|5561.69|5523.69|5563.92|5525.92|5554.97|5516.97|279
1607435100000|2020-12-08 13:45:00|5561.65|5523.65|5565.17|5527.17|5565.17|5527.17|5558.1|5520.1|286
1607435400000|2020-12-08 13:50:00|5565.39|5527.39|5570.47|5532.47|5570.47|5532.47|5564.6|5526.6|276
1607435700000|2020-12-08 13:55:00|5570.81|5532.81|5582.97|5544.97|5584.02|5546.02|5570.81|5532.81|291
1607436000000|2020-12-08 14:00:00|5582.61|5544.61|5577.57|5539.57|5587.93|5549.93|5577.42|5539.42|278
1607436300000|2020-12-08 14:05:00|5577.55|5539.55|5590.38|5552.38|5590.38|5552.38|5573.76|5535.76|281
1607436600000|2020-12-08 14:10:00|5590.48|5552.48|5588.92|5550.92|5599.59|5561.59|5585.83|5547.83|292
1607436900000|2020-12-08 14:15:00|5588.88|5550.88|5577.72|5539.72|5588.98|5550.98|5576.63|5538.63|286
1607437200000|2020-12-08 14:20:00|5577.79|5539.79|5578.12|5540.12|5584.52|5546.52|5577.14|5539.14|282
1607437500000|2020-12-08 14:25:00|5578.39|5540.39|5586.73|5548.73|5592.14|5554.14|5577.57|5539.57|292
1607437800000|2020-12-08 14:30:00|5586.61|5548.61|5579.58|5541.58|5590.17|5552.17|5579.55|5541.55|276
1607438100000|2020-12-08 14:35:00|5579.53|5541.53|5573.69|5535.69|5580.02|5542.02|5573.07|5535.07|284
1607438400000|2020-12-08 14:40:00|5573.66|5535.66|5570.72|5532.72|5577.07|5539.07|5570.69|5532.69|282
1607438700000|2020-12-08 14:45:00|5570.76|5532.76|5564.38|5526.38|5571.45|5533.45|5563|5525|276
1607439000000|2020-12-08 14:50:00|5564.41|5526.41|5568.96|5530.96|5569.02|5531.02|5563.52|5525.52|285
1607439300000|2020-12-08 14:55:00|5568.99|5530.99|5561.46|5523.46|5569.11|5531.11|5561.46|5523.46|273
1607439600000|2020-12-08 15:00:00|5561.25|5523.25|5568.86|5530.86|5575.27|5537.27|5560.93|5522.93|278
1607439900000|2020-12-08 15:05:00|5568.88|5530.88|5564.9|5526.9|5571.43|5533.43|5564.9|5526.9|281
1607440200000|2020-12-08 15:10:00|5564.85|5526.85|5551.21|5513.21|5565.23|5527.23|5551.21|5513.21|287
1607440500000|2020-12-08 15:15:00|5551.17|5513.17|5550.45|5512.45|5552.4|5514.4|5545.39|5507.39|283
1607440800000|2020-12-08 15:20:00|5550.46|5512.46|5546.53|5508.53|5550.61|5512.61|5546.5|5508.5|293
1607441100000|2020-12-08 15:25:00|5546.67|5508.67|5550.57|5512.57|5554.01|5516.01|5544.23|5506.23|290
1607441400000|2020-12-08 15:30:00|5549.95|5511.95|5556.58|5518.58|5556.58|5518.58|5547.51|5509.51|278
1607441700000|2020-12-08 15:35:00|5556.55|5518.55|5551.5|5513.5|5556.86|5518.86|5549.94|5511.94|289
1607442000000|2020-12-08 15:40:00|5551.49|5513.49|5546.83|5508.83|5551.91|5513.91|5546.52|5508.52|276
1607442300000|2020-12-08 15:45:00|5546.89|5508.89|5535.11|5497.11|5552.77|5514.77|5535.11|5497.11|283
1607442600000|2020-12-08 15:50:00|5534.73|5496.73|5528.78|5490.78|5534.73|5496.73|5524.59|5486.59|281
1607442900000|2020-12-08 15:55:00|5528.83|5490.83|5530.34|5492.34|5531.28|5493.28|5518.56|5480.56|284
1607443200000|2020-12-08 16:00:00|5530.39|5492.39|5522.78|5484.78|5530.39|5492.39|5512.5|5474.5|292
1607443500000|2020-12-08 16:05:00|5522.74|5484.74|5499.42|5461.42|5523.03|5485.03|5497.81|5459.81|295
1607443800000|2020-12-08 16:10:00|5499.18|5461.18|5486.94|5448.94|5499.18|5461.18|5486.81|5448.81|292
1607444100000|2020-12-08 16:15:00|5486.77|5448.77|5519.46|5481.46|5519.98|5481.98|5486.02|5448.02|290
1607444400000|2020-12-08 16:20:00|5519.33|5481.33|5543.61|5505.61|5543.61|5505.61|5519.07|5481.07|288
1607444700000|2020-12-08 16:25:00|5543.63|5505.63|5552.51|5514.51|5552.58|5514.58|5543.25|5505.25|295
1607445000000|2020-12-08 16:30:00|5552.32|5514.32|5550.41|5512.41|5561.97|5523.97|5549.48|5511.48|290
1607445300000|2020-12-08 16:35:00|5550.31|5512.31|5544.68|5506.68|5550.31|5512.31|5543.54|5505.54|286
1607445600000|2020-12-08 16:40:00|5544.65|5506.65|5536|5498|5544.65|5506.65|5532.42|5494.42|284
1607445900000|2020-12-08 16:45:00|5535.99|5497.99|5520.58|5482.58|5536.45|5498.45|5520.49|5482.49|282
1607446200000|2020-12-08 16:50:00|5520.57|5482.57|5529.78|5491.78|5536.08|5498.08|5520.17|5482.17|295
1607446500000|2020-12-08 16:55:00|5529.62|5491.62|5523.5|5485.5|5532.11|5494.11|5523.03|5485.03|286
1607446800000|2020-12-08 17:00:00|5523.47|5485.47|5523.88|5485.88|5525.86|5487.86|5519.2|5481.2|287
1607447100000|2020-12-08 17:05:00|5523.83|5485.83|5527.9|5489.9|5528.88|5490.88|5522.96|5484.96|288
1607447400000|2020-12-08 17:10:00|5527.98|5489.98|5543.34|5505.34|5543.63|5505.63|5527.58|5489.58|285
1607447700000|2020-12-08 17:15:00|5543.3|5505.3|5551.19|5513.19|5552.72|5514.72|5539|5501|281
1607448000000|2020-12-08 17:20:00|5551.33|5513.33|5545.01|5507.01|5552.89|5514.89|5544.99|5506.99|279
1607448300000|2020-12-08 17:25:00|5544.9|5506.9|5548|5510|5551.05|5513.05|5543.53|5505.53|279
1607448600000|2020-12-08 17:30:00|5547.94|5509.94|5538.62|5500.62|5549.42|5511.42|5537.39|5499.39|284
1607448900000|2020-12-08 17:35:00|5538.59|5500.59|5532.79|5494.79|5539.68|5501.68|5532.79|5494.79|283
1607449200000|2020-12-08 17:40:00|5532.81|5494.81|5531.96|5493.96|5533.77|5495.77|5531.2|5493.2|278
1607449500000|2020-12-08 17:45:00|5532.1|5494.1|5536.7|5498.7|5540.13|5502.13|5532.1|5494.1|275
1607449800000|2020-12-08 17:50:00|5536.8|5498.8|5536.84|5498.84|5538.33|5500.33|5534.5|5496.5|276
1607450100000|2020-12-08 17:55:00|5536.79|5498.79|5555.71|5517.71|5559.24|5521.24|5536.75|5498.75|285
1607450400000|2020-12-08 18:00:00|5555.72|5517.72|5542.06|5504.06|5555.72|5517.72|5542.06|5504.06|286
1607450700000|2020-12-08 18:05:00|5542.07|5504.07|5540.41|5502.41|5547.76|5509.76|5539.74|5501.74|277
1607451000000|2020-12-08 18:10:00|5540.28|5502.28|5545.72|5507.72|5547.44|5509.44|5539.54|5501.54|278
1607451300000|2020-12-08 18:15:00|5545.77|5507.77|5541.84|5503.84|5546.07|5508.07|5541.84|5503.84|267
1607451600000|2020-12-08 18:20:00|5541.71|5503.71|5530.83|5492.83|5541.71|5503.71|5530.83|5492.83|274
1607451900000|2020-12-08 18:25:00|5531.05|5493.05|5537.53|5499.53|5537.9|5499.9|5531.05|5493.05|260
1607452200000|2020-12-08 18:30:00|5537.47|5499.47|5536.3|5498.3|5539.48|5501.48|5535.7|5497.7|275
1607452500000|2020-12-08 18:35:00|5536.38|5498.38|5521.12|5483.12|5536.39|5498.39|5521.12|5483.12|291
1607452800000|2020-12-08 18:40:00|5520.97|5482.97|5520.15|5482.15|5521.68|5483.68|5516.85|5478.85|287
1607453100000|2020-12-08 18:45:00|5520.14|5482.14|5520.54|5482.54|5521.22|5483.22|5516.42|5478.42|277
1607453400000|2020-12-08 18:50:00|5520.3|5482.3|5515.03|5477.03|5520.3|5482.3|5513.09|5475.09|284
1607453700000|2020-12-08 18:55:00|5515.02|5477.02|5508.18|5470.18|5518.22|5480.22|5508.03|5470.03|286
1607454000000|2020-12-08 19:00:00|5508.16|5470.16|5513.83|5475.83|5515.34|5477.34|5505.17|5467.17|283
1607454300000|2020-12-08 19:05:00|5513.69|5475.69|5512.45|5474.45|5514.4|5476.4|5511.66|5473.66|269
1607454600000|2020-12-08 19:10:00|5512.43|5474.43|5519.52|5481.52|5519.87|5481.87|5510.5|5472.5|283
1607454900000|2020-12-08 19:15:00|5519.46|5481.46|5525.22|5487.22|5526.79|5488.79|5519.26|5481.26|280
1607455200000|2020-12-08 19:20:00|5525.23|5487.23|5527.74|5489.74|5527.98|5489.98|5524.7|5486.7|278
1607455500000|2020-12-08 19:25:00|5527.72|5489.72|5526.23|5488.23|5529.23|5491.23|5525.45|5487.45|277
1607455800000|2020-12-08 19:30:00|5526.29|5488.29|5527.09|5489.09|5527.27|5489.27|5523.03|5485.03|283
1607456100000|2020-12-08 19:35:00|5527.11|5489.11|5525.39|5487.39|5527.7|5489.7|5525.3|5487.3|268
1607456400000|2020-12-08 19:40:00|5525.15|5487.15|5512.57|5474.57|5525.17|5487.17|5512.01|5474.01|273
1607456700000|2020-12-08 19:45:00|5512.51|5474.51|5495.95|5457.95|5512.85|5474.85|5492.86|5454.86|277
1607457000000|2020-12-08 19:50:00|5495.91|5457.91|5500.17|5462.17|5500.61|5462.61|5493.55|5455.55|277
1607457300000|2020-12-08 19:55:00|5500.2|5462.2|5487.06|5449.06|5500.46|5462.46|5487.06|5449.06|281
1607457600000|2020-12-08 20:00:00|5487.05|5449.05|5463.08|5425.08|5487.05|5449.05|5449.93|5411.93|295
1607457900000|2020-12-08 20:05:00|5463.03|5425.03|5475.04|5437.04|5475.04|5437.04|5460.47|5422.47|289
1607458200000|2020-12-08 20:10:00|5475.32|5437.32|5469.3|5431.3|5479.88|5441.88|5468.84|5430.84|283
1607458500000|2020-12-08 20:15:00|5469.2|5431.2|5489.98|5451.98|5489.98|5451.98|5465.61|5427.61|291
1607458800000|2020-12-08 20:20:00|5490.22|5452.22|5461.02|5423.02|5491.62|5453.62|5458.91|5420.91|286
1607459100000|2020-12-08 20:25:00|5461|5423|5450.6|5412.6|5462.55|5424.55|5442.68|5404.68|286
1607459400000|2020-12-08 20:30:00|5450.2|5412.2|5461.88|5423.88|5465.04|5427.04|5444.35|5406.35|290
1607459700000|2020-12-08 20:35:00|5461.92|5423.92|5430.64|5392.64|5462.09|5424.09|5428.19|5390.19|292
1607460000000|2020-12-08 20:40:00|5430.31|5392.31|5432.66|5394.66|5433.44|5395.44|5424.94|5386.94|287
1607460300000|2020-12-08 20:45:00|5432.6|5394.6|5423.51|5385.51|5440.59|5402.59|5422.76|5384.76|287
1607460600000|2020-12-08 20:50:00|5423.56|5385.56|5405.85|5367.85|5423.65|5385.65|5404.19|5366.19|294
1607460900000|2020-12-08 20:55:00|5405.87|5367.87|5423.43|5385.43|5423.82|5385.82|5405.71|5367.71|293
1607461200000|2020-12-08 21:00:00|5423.29|5385.29|5445.42|5407.42|5451.76|5413.76|5409.05|5371.05|294
1607461500000|2020-12-08 21:05:00|5445.28|5407.28|5449.79|5411.79|5459.05|5421.05|5444.65|5406.65|295
1607461800000|2020-12-08 21:10:00|5449.78|5411.78|5426.48|5388.48|5449.78|5411.78|5423.57|5385.57|291
1607462100000|2020-12-08 21:15:00|5426.65|5388.65|5437.38|5399.38|5438.71|5400.71|5426.65|5388.65|293
1607462400000|2020-12-08 21:20:00|5437.35|5399.35|5441.59|5403.59|5458.02|5420.02|5437.35|5399.35|292
1607462700000|2020-12-08 21:25:00|5441.33|5403.33|5446.92|5408.92|5451.43|5413.43|5438.34|5400.34|287
1607463000000|2020-12-08 21:30:00|5446.94|5408.94|5437.74|5399.74|5451.23|5413.23|5436.91|5398.91|290
1607463300000|2020-12-08 21:35:00|5437.91|5399.91|5435.84|5397.84|5444.63|5406.63|5431.91|5393.91|288
1607463600000|2020-12-08 21:40:00|5435.9|5397.9|5433.92|5395.92|5437.51|5399.51|5433.91|5395.91|287
1607463900000|2020-12-08 21:45:00|5434.21|5396.21|5411.85|5373.85|5434.21|5396.21|5411.85|5373.85|292
1607464200000|2020-12-08 21:50:00|5411.71|5373.71|5441.78|5403.78|5442.32|5404.32|5409.22|5371.22|294
1607464500000|2020-12-08 21:55:00|5441.67|5403.67|5448.28|5410.28|5453.98|5415.98|5441.67|5403.67|289
1607464800000|2020-12-08 22:00:00|5448.32|5410.32|5467.56|5429.56|5467.66|5429.66|5447.85|5409.85|288
1607465100000|2020-12-08 22:05:00|5468.32|5430.32|5464.41|5426.41|5474.26|5436.26|5463.9|5425.9|289
1607465400000|2020-12-08 22:10:00|5464.36|5426.36|5460.12|5422.12|5465.15|5427.15|5460.12|5422.12|276
1607465700000|2020-12-08 22:15:00|5460.06|5422.06|5457.55|5419.55|5460.06|5422.06|5454.67|5416.67|283
1607466000000|2020-12-08 22:20:00|5457.39|5419.39|5451.1|5413.1|5459.04|5421.04|5451.1|5413.1|275
1607466300000|2020-12-08 22:25:00|5450.36|5412.36|5441.87|5403.87|5451.56|5413.56|5441.21|5403.21|291
1607466600000|2020-12-08 22:30:00|5441.95|5403.95|5433.52|5395.52|5441.95|5403.95|5433.41|5395.41|281
1607466900000|2020-12-08 22:35:00|5433.17|5395.17|5433.52|5395.52|5437.87|5399.87|5427.28|5389.28|290
1607467200000|2020-12-08 22:40:00|5433.61|5395.61|5423.19|5385.19|5436.02|5398.02|5423.18|5385.18|283
1607467500000|2020-12-08 22:45:00|5423.16|5385.16|5414.3|5376.3|5431.8|5393.8|5412.34|5374.34|284
1607467800000|2020-12-08 22:50:00|5414.64|5376.64|5403.29|5365.29|5417.38|5379.38|5403.03|5365.03|289
1607468100000|2020-12-08 22:55:00|5402.96|5364.96|5377.5|5339.5|5402.96|5364.96|5377.13|5339.13|292
1607468400000|2020-12-08 23:00:00|5376.82|5338.82|5342.97|5304.97|5377.45|5339.45|5316.41|5278.41|296
1607468700000|2020-12-08 23:05:00|5343.56|5305.56|5316.08|5278.08|5345.73|5307.73|5308.97|5270.97|295
1607469000000|2020-12-08 23:10:00|5316.23|5278.23|5313.46|5275.46|5324.29|5286.29|5311.45|5273.45|288
1607469300000|2020-12-08 23:15:00|5313.92|5275.92|5338.35|5300.35|5342.9|5304.9|5301.35|5263.35|296
1607469600000|2020-12-08 23:20:00|5338.49|5300.49|5351.49|5313.49|5359.01|5321.01|5338.36|5300.36|295
1607469900000|2020-12-08 23:25:00|5351.34|5313.34|5327.32|5289.32|5356.03|5318.03|5327.16|5289.16|294
1607470200000|2020-12-08 23:30:00|5325.84|5287.84|5361.74|5323.74|5361.92|5323.92|5325.12|5287.12|290
1607470500000|2020-12-08 23:35:00|5361.97|5323.97|5353.86|5315.86|5367.49|5329.49|5353.86|5315.86|292
1607470800000|2020-12-08 23:40:00|5353.99|5315.99|5363.37|5325.37|5365.67|5327.67|5353.73|5315.73|285
1607471100000|2020-12-08 23:45:00|5363.41|5325.41|5355.3|5317.3|5366.26|5328.26|5354.98|5316.98|288
1607471400000|2020-12-08 23:50:00|5355.49|5317.49|5337.12|5299.12|5355.49|5317.49|5337.02|5299.02|287
1607471700000|2020-12-08 23:55:00|5337.18|5299.18|5347.76|5309.76|5351.43|5313.43|5337.16|5299.16|286
1607472000000|2020-12-09 00:00:00|5347.67|5309.67|5325.79|5287.79|5350.06|5312.06|5322.05|5284.05|293
1607472300000|2020-12-09 00:05:00|5326.01|5288.01|5299.86|5261.86|5329.85|5291.85|5297.99|5259.99|290
1607472600000|2020-12-09 00:10:00|5299.89|5261.89|5343.93|5305.93|5344.1|5306.1|5299.89|5261.89|292
1607472900000|2020-12-09 00:15:00|5344.1|5306.1|5351.72|5313.72|5351.82|5313.82|5340.5|5302.5|289
1607473200000|2020-12-09 00:20:00|5351.71|5313.71|5356.29|5318.29|5357.86|5319.86|5349.17|5311.17|291
1607473500000|2020-12-09 00:25:00|5356.1|5318.1|5368.1|5330.1|5368.1|5330.1|5355.43|5317.43|279
1607473800000|2020-12-09 00:30:00|5368.4|5330.4|5348.24|5310.24|5369.06|5331.06|5347.34|5309.34|294
1607474100000|2020-12-09 00:35:00|5348.14|5310.14|5335.34|5297.34|5355.81|5317.81|5332.57|5294.57|290
1607474400000|2020-12-09 00:40:00|5335.23|5297.23|5328.66|5290.66|5337.94|5299.94|5325.1|5287.1|292
1607474700000|2020-12-09 00:45:00|5328.62|5290.62|5319.71|5281.71|5331.34|5293.34|5319.71|5281.71|288
1607475000000|2020-12-09 00:50:00|5319.65|5281.65|5313.25|5275.25|5319.65|5281.65|5307.37|5269.37|289
1607475300000|2020-12-09 00:55:00|5313.47|5275.47|5292.87|5254.87|5313.65|5275.65|5292.81|5254.81|290
1607475600000|2020-12-09 01:00:00|5292.04|5254.04|5322.49|5284.49|5327.73|5289.73|5290.52|5252.52|298
1607475900000|2020-12-09 01:05:00|5322.38|5284.38|5295.54|5257.54|5324.41|5286.41|5295.54|5257.54|290
1607476200000|2020-12-09 01:10:00|5294.75|5256.75|5260.54|5222.54|5302.88|5264.88|5260.05|5222.05|292
1607476500000|2020-12-09 01:15:00|5260.93|5222.93|5278.44|5240.44|5283.23|5245.23|5248.8|5210.8|295
1607476800000|2020-12-09 01:20:00|5278.92|5240.92|5291.06|5253.06|5292.97|5254.97|5276.72|5238.72|291
1607477100000|2020-12-09 01:25:00|5291.05|5253.05|5297.71|5259.71|5301.19|5263.19|5289.19|5251.19|294
1607477400000|2020-12-09 01:30:00|5297.72|5259.72|5281.76|5243.76|5302.02|5264.02|5281.42|5243.42|294
1607477700000|2020-12-09 01:35:00|5281.93|5243.93|5301.01|5263.01|5301.01|5263.01|5280.95|5242.95|289
1607478000000|2020-12-09 01:40:00|5301.15|5263.15|5315.93|5277.93|5317.55|5279.55|5301.15|5263.15|281
1607478300000|2020-12-09 01:45:00|5315.99|5277.99|5301.75|5263.75|5317.27|5279.27|5301.75|5263.75|289
1607478600000|2020-12-09 01:50:00|5301.59|5263.59|5286.98|5248.98|5301.6|5263.6|5286.1|5248.1|285
1607478900000|2020-12-09 01:55:00|5287.06|5249.06|5285.01|5247.01|5287.06|5249.06|5282.34|5244.34|289
1607479200000|2020-12-09 02:00:00|5285.28|5247.28|5284.17|5246.17|5289.81|5251.81|5274.8|5236.8|292
1607479500000|2020-12-09 02:05:00|5284.1|5246.1|5277|5239|5284.75|5246.75|5276.19|5238.19|287
1607479800000|2020-12-09 02:10:00|5276.93|5238.93|5288.46|5250.46|5289.21|5251.21|5270.76|5232.76|293
1607480100000|2020-12-09 02:15:00|5288.29|5250.29|5264.38|5226.38|5288.83|5250.83|5263.82|5225.82|289
1607480400000|2020-12-09 02:20:00|5264.27|5226.27|5297.36|5259.36|5297.36|5259.36|5264.27|5226.27|294
1607480700000|2020-12-09 02:25:00|5298.27|5260.27|5304.66|5266.66|5308.68|5270.68|5298.08|5260.08|287
1607481000000|2020-12-09 02:30:00|5304.52|5266.52|5287.01|5249.01|5304.94|5266.94|5286.7|5248.7|289
1607481300000|2020-12-09 02:35:00|5287.11|5249.11|5294.58|5256.58|5295|5257|5286.5|5248.5|283
1607481600000|2020-12-09 02:40:00|5294.56|5256.56|5316.69|5278.69|5316.77|5278.77|5294.56|5256.56|286
1607481900000|2020-12-09 02:45:00|5316.72|5278.72|5329.6|5291.6|5329.77|5291.77|5315.55|5277.55|283
1607482200000|2020-12-09 02:50:00|5329.48|5291.48|5320.24|5282.24|5330.33|5292.33|5320.24|5282.24|289
1607482500000|2020-12-09 02:55:00|5320.2|5282.2|5310.22|5272.22|5320.28|5282.28|5306.93|5268.93|288
1607482800000|2020-12-09 03:00:00|5310.28|5272.28|5309.23|5271.23|5312.12|5274.12|5301.03|5263.03|289
1607483100000|2020-12-09 03:05:00|5309.06|5271.06|5315.94|5277.94|5316.27|5278.27|5304.67|5266.67|284
1607483400000|2020-12-09 03:10:00|5316.1|5278.1|5325.66|5287.66|5326.16|5288.16|5316.1|5278.1|280
1607483700000|2020-12-09 03:15:00|5325.8|5287.8|5316.58|5278.58|5328.05|5290.05|5316.58|5278.58|286
1607484000000|2020-12-09 03:20:00|5316.42|5278.42|5313.24|5275.24|5319.54|5281.54|5310.76|5272.76|291
1607484300000|2020-12-09 03:25:00|5313.23|5275.23|5310.44|5272.44|5317.91|5279.91|5309.78|5271.78|290
1607484600000|2020-12-09 03:30:00|5310.41|5272.41|5308.64|5270.64|5316.26|5278.26|5306.89|5268.89|284
1607484900000|2020-12-09 03:35:00|5308.63|5270.63|5308.46|5270.46|5313.86|5275.86|5307.68|5269.68|276
1607485200000|2020-12-09 03:40:00|5308.45|5270.45|5321.42|5283.42|5321.74|5283.74|5308.39|5270.39|270
1607485500000|2020-12-09 03:45:00|5321.44|5283.44|5320.79|5282.79|5322.9|5284.9|5315.61|5277.61|287
1607485800000|2020-12-09 03:50:00|5320.83|5282.83|5326.89|5288.89|5327.49|5289.49|5320.67|5282.67|278
1607486100000|2020-12-09 03:55:00|5326.82|5288.82|5336.48|5298.48|5336.63|5298.63|5326.39|5288.39|281
1607486400000|2020-12-09 04:00:00|5336.47|5298.47|5321.75|5283.75|5336.8|5298.8|5320.85|5282.85|275
1607486700000|2020-12-09 04:05:00|5321.73|5283.73|5313.73|5275.73|5321.84|5283.84|5313.11|5275.11|273
1607487000000|2020-12-09 04:10:00|5313.61|5275.61|5314.71|5276.71|5316.7|5278.7|5312.4|5274.4|282
1607487300000|2020-12-09 04:15:00|5314.73|5276.73|5305.14|5267.14|5315.01|5277.01|5303.92|5265.92|287
1607487600000|2020-12-09 04:20:00|5305.02|5267.02|5310.63|5272.63|5312.43|5274.43|5303.51|5265.51|278
1607487900000|2020-12-09 04:25:00|5310.67|5272.67|5311.66|5273.66|5311.84|5273.84|5306.94|5268.94|281
1607488200000|2020-12-09 04:30:00|5311.78|5273.78|5316.85|5278.85|5318.21|5280.21|5309.52|5271.52|282
1607488500000|2020-12-09 04:35:00|5316.71|5278.71|5317.18|5279.18|5317.31|5279.31|5309.76|5271.76|274
1607488800000|2020-12-09 04:40:00|5317.26|5279.26|5313.09|5275.09|5318.53|5280.53|5312.88|5274.88|273
1607489100000|2020-12-09 04:45:00|5312.98|5274.98|5302.43|5264.43|5313.45|5275.45|5301.41|5263.41|276
1607489400000|2020-12-09 04:50:00|5302.37|5264.37|5284.5|5246.5|5302.37|5264.37|5284.5|5246.5|291
1607489700000|2020-12-09 04:55:00|5284.34|5246.34|5274.06|5236.06|5284.6|5246.6|5269.67|5231.67|294
1607490000000|2020-12-09 05:00:00|5274.05|5236.05|5274.94|5236.94|5291.61|5253.61|5265.67|5227.67|292
1607490300000|2020-12-09 05:05:00|5274.9|5236.9|5286.83|5248.83|5288.95|5250.95|5274.9|5236.9|287
1607490600000|2020-12-09 05:10:00|5286.84|5248.84|5290.22|5252.22|5299.71|5261.71|5286.84|5248.84|290
1607490900000|2020-12-09 05:15:00|5290.23|5252.23|5289.1|5251.1|5291.76|5253.76|5283.59|5245.59|288
1607491200000|2020-12-09 05:20:00|5289.15|5251.15|5270.74|5232.74|5290.25|5252.25|5270.48|5232.48|288
1607491500000|2020-12-09 05:25:00|5270.53|5232.53|5271.89|5233.89|5281.26|5243.26|5266.02|5228.02|289
1607491800000|2020-12-09 05:30:00|5271.75|5233.75|5280.44|5242.44|5285.04|5247.04|5250.75|5212.75|289
1607492100000|2020-12-09 05:35:00|5280.45|5242.45|5277.82|5239.82|5284.58|5246.58|5277.82|5239.82|279
1607492400000|2020-12-09 05:40:00|5277.54|5239.54|5277.12|5239.12|5279.29|5241.29|5273.7|5235.7|290
1607492700000|2020-12-09 05:45:00|5277.31|5239.31|5281.44|5243.44|5285.47|5247.47|5276.7|5238.7|292
1607493000000|2020-12-09 05:50:00|5281.21|5243.21|5289.24|5251.24|5297.52|5259.52|5281.1|5243.1|292
1607493300000|2020-12-09 05:55:00|5289.23|5251.23|5292.07|5254.07|5296.64|5258.64|5289.14|5251.14|285
1607493600000|2020-12-09 06:00:00|5292.1|5254.1|5305.08|5267.08|5305.08|5267.08|5291.95|5253.95|287
1607493900000|2020-12-09 06:05:00|5305.29|5267.29|5309.99|5271.99|5311.88|5273.88|5303.7|5265.7|274
1607494200000|2020-12-09 06:10:00|5309.81|5271.81|5310.21|5272.21|5310.22|5272.22|5302.1|5264.1|282
1607494500000|2020-12-09 06:15:00|5310.18|5272.18|5313.98|5275.98|5315.52|5277.52|5310.06|5272.06|285
1607494800000|2020-12-09 06:20:00|5314.08|5276.08|5302.57|5264.57|5314.11|5276.11|5297.26|5259.26|289
1607495100000|2020-12-09 06:25:00|5302.56|5264.56|5304.63|5266.63|5304.66|5266.66|5297.15|5259.15|274
1607495400000|2020-12-09 06:30:00|5304.68|5266.68|5306.41|5268.41|5306.41|5268.41|5297.25|5259.25|281
1607495700000|2020-12-09 06:35:00|5306.24|5268.24|5306.14|5268.14|5311.5|5273.5|5306.09|5268.09|273
1607496000000|2020-12-09 06:40:00|5306.13|5268.13|5291.03|5253.03|5306.33|5268.33|5290.39|5252.39|277
1607496300000|2020-12-09 06:45:00|5291.21|5253.21|5288.59|5250.59|5292.91|5254.91|5287|5249|288
1607496600000|2020-12-09 06:50:00|5288.68|5250.68|5290.62|5252.62|5292.64|5254.64|5288.35|5250.35|273
1607496900000|2020-12-09 06:55:00|5290.69|5252.69|5303.8|5265.8|5305.84|5267.84|5288.3|5250.3|293
1607497200000|2020-12-09 07:00:00|5303.76|5265.76|5304.28|5266.28|5306.46|5268.46|5299.24|5261.24|277
1607497500000|2020-12-09 07:05:00|5304.3|5266.3|5298.21|5260.21|5307.08|5269.08|5297.11|5259.11|285
1607497800000|2020-12-09 07:10:00|5298.35|5260.35|5291.88|5253.88|5298.4|5260.4|5291.88|5253.88|288
1607498100000|2020-12-09 07:15:00|5291.77|5253.77|5296.62|5258.62|5298.63|5260.63|5290.55|5252.55|271
1607498400000|2020-12-09 07:20:00|5296.34|5258.34|5282.1|5244.1|5297.42|5259.42|5282.08|5244.08|289
1607498700000|2020-12-09 07:25:00|5282.39|5244.39|5274.01|5236.01|5285.62|5247.62|5274.01|5236.01|287
1607499000000|2020-12-09 07:30:00|5272.94|5234.94|5272.85|5234.85|5276.01|5238.01|5271.27|5233.27|289
1607499300000|2020-12-09 07:35:00|5273.18|5235.18|5276.89|5238.89|5278.1|5240.1|5273.18|5235.18|280
1607499600000|2020-12-09 07:40:00|5276.92|5238.92|5261.77|5223.77|5276.92|5238.92|5261.69|5223.69|281
1607499900000|2020-12-09 07:45:00|5261.81|5223.81|5219.58|5181.58|5261.91|5223.91|5216.13|5178.13|294
1607500200000|2020-12-09 07:50:00|5219.15|5181.15|5167.83|5129.83|5219.19|5181.19|5167.83|5129.83|291
1607500500000|2020-12-09 07:55:00|5167.63|5129.63|5170.36|5132.36|5183.08|5145.08|5167.18|5129.18|292
1607500800000|2020-12-09 08:00:00|5170.35|5132.35|5199.17|5161.17|5199.42|5161.42|5148.47|5110.47|292
1607501100000|2020-12-09 08:05:00|5199.64|5161.64|5187.08|5149.08|5203.99|5165.99|5175.92|5137.92|294
1607501400000|2020-12-09 08:10:00|5187.02|5149.02|5176.01|5138.01|5187.59|5149.59|5174.22|5136.22|288
1607501700000|2020-12-09 08:15:00|5175.85|5137.85|5165.17|5127.17|5185.28|5147.28|5165.17|5127.17|293
1607502000000|2020-12-09 08:20:00|5165.13|5127.13|5134.67|5096.67|5165.13|5127.13|5121.05|5083.05|296
1607502300000|2020-12-09 08:25:00|5134.44|5096.44|5100.94|5062.94|5134.88|5096.88|5093.7|5055.7|292
1607502600000|2020-12-09 08:30:00|5100.83|5062.83|5073.69|5035.69|5113.52|5075.52|5068.72|5030.72|295
1607502900000|2020-12-09 08:35:00|5073.41|5035.41|5101.66|5063.66|5101.66|5063.66|5050.33|5012.33|292
1607503200000|2020-12-09 08:40:00|5101.28|5063.28|5123.46|5085.46|5127.55|5089.55|5094.63|5056.63|291
1607503500000|2020-12-09 08:45:00|5123.69|5085.69|5122.72|5084.72|5132.37|5094.37|5119.97|5081.97|295
1607503800000|2020-12-09 08:50:00|5122.32|5084.32|5137.81|5099.81|5138.25|5100.25|5117.57|5079.57|292
1607504100000|2020-12-09 08:55:00|5137.96|5099.96|5160.1|5122.1|5161.35|5123.35|5137.51|5099.51|292
1607504400000|2020-12-09 09:00:00|5160.31|5122.31|5177.89|5139.89|5177.89|5139.89|5159|5121|283
1607504700000|2020-12-09 09:05:00|5178.08|5140.08|5192.91|5154.91|5198.26|5160.26|5177.01|5139.01|293
1607505000000|2020-12-09 09:10:00|5192.96|5154.96|5185.14|5147.14|5204.29|5166.29|5185.14|5147.14|283
1607505300000|2020-12-09 09:15:00|5185.18|5147.18|5190.74|5152.74|5197.37|5159.37|5184.35|5146.35|286
1607505600000|2020-12-09 09:20:00|5190.26|5152.26|5199.9|5161.9|5201|5163|5189.02|5151.02|289
1607505900000|2020-12-09 09:25:00|5200.09|5162.09|5204.76|5166.76|5209.25|5171.25|5196.81|5158.81|293
1607506200000|2020-12-09 09:30:00|5204.73|5166.73|5180.41|5142.41|5204.73|5166.73|5178.83|5140.83|292
1607506500000|2020-12-09 09:35:00|5180.32|5142.32|5175.25|5137.25|5180.32|5142.32|5163.89|5125.89|294
1607506800000|2020-12-09 09:40:00|5175.27|5137.27|5191.45|5153.45|5199.9|5161.9|5175.25|5137.25|291
1607507100000|2020-12-09 09:45:00|5191.39|5153.39|5173.67|5135.67|5194.79|5156.79|5173.33|5135.33|291
1607507400000|2020-12-09 09:50:00|5173.47|5135.47|5179.26|5141.26|5179.26|5141.26|5162.45|5124.45|289
1607507700000|2020-12-09 09:55:00|5179.45|5141.45|5211.49|5173.49|5214.33|5176.33|5179.45|5141.45|290
1607508000000|2020-12-09 10:00:00|5211.56|5173.56|5199.37|5161.37|5217.07|5179.07|5195.23|5157.23|294
1607508300000|2020-12-09 10:05:00|5199.36|5161.36|5193.86|5155.86|5202.56|5164.56|5192.04|5154.04|284
1607508600000|2020-12-09 10:10:00|5193.74|5155.74|5190.27|5152.27|5196.38|5158.38|5188.67|5150.67|281
1607508900000|2020-12-09 10:15:00|5190.21|5152.21|5204.84|5166.84|5204.9|5166.9|5189.96|5151.96|284
1607509200000|2020-12-09 10:20:00|5204.83|5166.83|5234.68|5196.68|5234.72|5196.72|5204.58|5166.58|295
1607509500000|2020-12-09 10:25:00|5235.18|5197.18|5249.38|5211.38|5253.31|5215.31|5235.18|5197.18|294
1607509800000|2020-12-09 10:30:00|5249.67|5211.67|5286.87|5248.87|5290.17|5252.17|5249.67|5211.67|294
1607510100000|2020-12-09 10:35:00|5285.97|5247.97|5290.42|5252.42|5301.27|5263.27|5285.2|5247.2|287
1607510400000|2020-12-09 10:40:00|5289.98|5251.98|5277.86|5239.86|5289.98|5251.98|5277.07|5239.07|291
1607510700000|2020-12-09 10:45:00|5277.83|5239.83|5301.35|5263.35|5302.48|5264.48|5277.55|5239.55|289
1607511000000|2020-12-09 10:50:00|5301.47|5263.47|5286.2|5248.2|5301.47|5263.47|5282.48|5244.48|289
1607511300000|2020-12-09 10:55:00|5286.11|5248.11|5305.79|5267.79|5305.79|5267.79|5282.86|5244.86|284
1607511600000|2020-12-09 11:00:00|5306.23|5268.23|5300.88|5262.88|5307.57|5269.57|5299.12|5261.12|291
1607511900000|2020-12-09 11:05:00|5300.93|5262.93|5293.64|5255.64|5301.2|5263.2|5284.51|5246.51|290
1607512200000|2020-12-09 11:10:00|5293.76|5255.76|5336.61|5298.61|5337.35|5299.35|5293.66|5255.66|294
1607512500000|2020-12-09 11:15:00|5336.44|5298.44|5331.66|5293.66|5341.79|5303.79|5330.05|5292.05|292
1607512800000|2020-12-09 11:20:00|5331.77|5293.77|5324.81|5286.81|5331.9|5293.9|5319.61|5281.61|287
1607513100000|2020-12-09 11:25:00|5325.31|5287.31|5331.16|5293.16|5331.16|5293.16|5320.4|5282.4|288
1607513400000|2020-12-09 11:30:00|5331.2|5293.2|5313.05|5275.05|5332.47|5294.47|5309.1|5271.1|288
1607513700000|2020-12-09 11:35:00|5313.01|5275.01|5318.4|5280.4|5329.52|5291.52|5312.19|5274.19|291
1607514000000|2020-12-09 11:40:00|5318.37|5280.37|5330.78|5292.78|5331.17|5293.17|5317.68|5279.68|287
1607514300000|2020-12-09 11:45:00|5330.88|5292.88|5339.83|5301.83|5343.99|5305.99|5325.43|5287.43|290
1607514600000|2020-12-09 11:50:00|5339.77|5301.77|5356.42|5318.42|5361.62|5323.62|5336.21|5298.21|294
1607514900000|2020-12-09 11:55:00|5356.3|5318.3|5343.01|5305.01|5356.3|5318.3|5340.61|5302.61|293
1607515200000|2020-12-09 12:00:00|5342.53|5304.53|5350.51|5312.51|5352.79|5314.79|5337.11|5299.11|295
1607515500000|2020-12-09 12:05:00|5350.56|5312.56|5374.12|5336.12|5374.19|5336.19|5350.23|5312.23|294
1607515800000|2020-12-09 12:10:00|5374.72|5336.72|5380.83|5342.83|5396.32|5358.32|5374.72|5336.72|296
1607516100000|2020-12-09 12:15:00|5381.45|5343.45|5372.31|5334.31|5381.95|5343.95|5367.67|5329.67|292
1607516400000|2020-12-09 12:20:00|5372.42|5334.42|5362.61|5324.61|5376.6|5338.6|5359.46|5321.46|288
1607516700000|2020-12-09 12:25:00|5362.98|5324.98|5361.43|5323.43|5372.62|5334.62|5361.43|5323.43|284
1607517000000|2020-12-09 12:30:00|5361.51|5323.51|5373.73|5335.73|5374.46|5336.46|5361.51|5323.51|288
1607517300000|2020-12-09 12:35:00|5373.7|5335.7|5355.37|5317.37|5376.31|5338.31|5355.37|5317.37|282
1607517600000|2020-12-09 12:40:00|5354.98|5316.98|5355.03|5317.03|5362.94|5324.94|5351.14|5313.14|291
1607517900000|2020-12-09 12:45:00|5355.67|5317.67|5349.24|5311.24|5360.66|5322.66|5346.45|5308.45|284
1607518200000|2020-12-09 12:50:00|5349.23|5311.23|5328.67|5290.67|5352.11|5314.11|5328.61|5290.61|295
1607518500000|2020-12-09 12:55:00|5328.64|5290.64|5324.71|5286.71|5331.87|5293.87|5323.81|5285.81|290
1607518800000|2020-12-09 13:00:00|5324.88|5286.88|5343.02|5305.02|5343.2|5305.2|5324.88|5286.88|287
1607519100000|2020-12-09 13:05:00|5342.65|5304.65|5312.88|5274.88|5352.24|5314.24|5312.48|5274.48|290
1607519400000|2020-12-09 13:10:00|5312.71|5274.71|5320.06|5282.06|5323.75|5285.75|5312.71|5274.71|294
1607519700000|2020-12-09 13:15:00|5319.9|5281.9|5331.61|5293.61|5333.91|5295.91|5314.52|5276.52|284
1607520000000|2020-12-09 13:20:00|5331.34|5293.34|5340.16|5302.16|5341.4|5303.4|5324.45|5286.45|283
1607520300000|2020-12-09 13:25:00|5339.93|5301.93|5326.24|5288.24|5339.93|5301.93|5325.33|5287.33|281
1607520600000|2020-12-09 13:30:00|5326.27|5288.27|5346.44|5308.44|5348.63|5310.63|5323.23|5285.23|285
1607520900000|2020-12-09 13:35:00|5346.49|5308.49|5362.52|5324.52|5362.52|5324.52|5345.77|5307.77|292
1607521200000|2020-12-09 13:40:00|5362.56|5324.56|5365.7|5327.7|5371.58|5333.58|5362.56|5324.56|295
1607521500000|2020-12-09 13:45:00|5365.87|5327.87|5355.53|5317.53|5368.88|5330.88|5354.94|5316.94|290
1607521800000|2020-12-09 13:50:00|5355.93|5317.93|5404.53|5366.53|5404.53|5366.53|5355.93|5317.93|289
1607522100000|2020-12-09 13:55:00|5405.45|5367.45|5418.22|5380.22|5418.22|5380.22|5403.91|5365.91|293
1607522400000|2020-12-09 14:00:00|5418.3|5380.3|5415.42|5377.42|5432.62|5394.62|5414.77|5376.77|294
1607522700000|2020-12-09 14:05:00|5418.62|5380.62|5404.22|5366.22|5421.84|5383.84|5401.71|5363.71|289
1607523000000|2020-12-09 14:10:00|5404.13|5366.13|5425.84|5387.84|5429.02|5391.02|5403.22|5365.22|292
1607523300000|2020-12-09 14:15:00|5425.86|5387.86|5413.87|5375.87|5425.89|5387.89|5412.84|5374.84|288
1607523600000|2020-12-09 14:20:00|5413.78|5375.78|5410.11|5372.11|5415.04|5377.04|5409.38|5371.38|296
1607523900000|2020-12-09 14:25:00|5410.03|5372.03|5408.82|5370.82|5413.05|5375.05|5407.1|5369.1|286
1607524200000|2020-12-09 14:30:00|5408.47|5370.47|5409.44|5371.44|5418.95|5380.95|5408.39|5370.39|284
1607524500000|2020-12-09 14:35:00|5409.4|5371.4|5404.15|5366.15|5410.4|5372.4|5403.6|5365.6|285
1607524800000|2020-12-09 14:40:00|5403.96|5365.96|5416.45|5378.45|5421.93|5383.93|5403.16|5365.16|287
1607525100000|2020-12-09 14:45:00|5416.03|5378.03|5412.06|5374.06|5421.24|5383.24|5409.9|5371.9|289
1607525400000|2020-12-09 14:50:00|5411.99|5373.99|5400.82|5362.82|5412.49|5374.49|5400.82|5362.82|279
1607525700000|2020-12-09 14:55:00|5400.73|5362.73|5406.32|5368.32|5413.1|5375.1|5400.41|5362.41|287
1607526000000|2020-12-09 15:00:00|5406.19|5368.19|5389.04|5351.04|5409.45|5371.45|5388.65|5350.65|292
1607526300000|2020-12-09 15:05:00|5389.14|5351.14|5373.54|5335.54|5389.15|5351.15|5369.36|5331.36|281
1607526600000|2020-12-09 15:10:00|5373.66|5335.66|5370.39|5332.39|5374.84|5336.84|5367.82|5329.82|287
1607526900000|2020-12-09 15:15:00|5370.24|5332.24|5363.37|5325.37|5370.24|5332.24|5363.37|5325.37|282
1607527200000|2020-12-09 15:20:00|5363.18|5325.18|5360.18|5322.18|5363.84|5325.84|5352.65|5314.65|278
1607527500000|2020-12-09 15:25:00|5360.13|5322.13|5347.8|5309.8|5360.92|5322.92|5345.8|5307.8|287
1607527800000|2020-12-09 15:30:00|5347.85|5309.85|5364.87|5326.87|5365.69|5327.69|5347.42|5309.42|284
1607528100000|2020-12-09 15:35:00|5364.68|5326.68|5349.09|5311.09|5364.96|5326.96|5348.16|5310.16|284
1607528400000|2020-12-09 15:40:00|5349.11|5311.11|5341.55|5303.55|5351.96|5313.96|5341.55|5303.55|278
1607528700000|2020-12-09 15:45:00|5341.48|5303.48|5336.75|5298.75|5341.48|5303.48|5328.8|5290.8|289
1607529000000|2020-12-09 15:50:00|5337.05|5299.05|5357.15|5319.15|5358.96|5320.96|5337.05|5299.05|287
1607529300000|2020-12-09 15:55:00|5357.05|5319.05|5360.39|5322.39|5364.37|5326.37|5356.99|5318.99|281
1607529600000|2020-12-09 16:00:00|5360.6|5322.6|5328.85|5290.85|5363.67|5325.67|5328.35|5290.35|291
1607529900000|2020-12-09 16:05:00|5328.91|5290.91|5328.08|5290.08|5338.79|5300.79|5328.08|5290.08|294
1607530200000|2020-12-09 16:10:00|5327.37|5289.37|5310.95|5272.95|5327.65|5289.65|5308.8|5270.8|292
1607530500000|2020-12-09 16:15:00|5310.77|5272.77|5337.82|5299.82|5339.35|5301.35|5307.98|5269.98|293
1607530800000|2020-12-09 16:20:00|5338|5300|5347.29|5309.29|5349.88|5311.88|5337.95|5299.95|292
1607531100000|2020-12-09 16:25:00|5347.53|5309.53|5350.57|5312.57|5350.68|5312.68|5332.4|5294.4|290
1607531400000|2020-12-09 16:30:00|5350.94|5312.94|5341.3|5303.3|5354.99|5316.99|5340.1|5302.1|292
1607531700000|2020-12-09 16:35:00|5341.42|5303.42|5354.29|5316.29|5354.29|5316.29|5334.78|5296.78|288
1607532000000|2020-12-09 16:40:00|5354.41|5316.41|5347.91|5309.91|5355.97|5317.97|5346.19|5308.19|281
1607532300000|2020-12-09 16:45:00|5348.09|5310.09|5368.61|5330.61|5368.86|5330.86|5348.09|5310.09|287
1607532600000|2020-12-09 16:50:00|5369.26|5331.26|5372.35|5334.35|5375.64|5337.64|5369.26|5331.26|280
1607532900000|2020-12-09 16:55:00|5372.43|5334.43|5383.6|5345.6|5383.6|5345.6|5372.38|5334.38|275
1607533200000|2020-12-09 17:00:00|5383.7|5345.7|5379.82|5341.82|5386.58|5348.58|5378.5|5340.5|290
1607533500000|2020-12-09 17:05:00|5380.09|5342.09|5393.41|5355.41|5394.06|5356.06|5373.36|5335.36|271
1607533800000|2020-12-09 17:10:00|5393.58|5355.58|5394.19|5356.19|5396.39|5358.39|5388.67|5350.67|287
1607534100000|2020-12-09 17:15:00|5394.45|5356.45|5412.43|5374.43|5416.73|5378.73|5394.43|5356.43|300
1607534400000|2020-12-09 17:20:00|5412.36|5374.36|5360.06|5322.06|5412.49|5374.49|5358.12|5320.12|293
1607534700000|2020-12-09 17:25:00|5360.08|5322.08|5371.61|5333.61|5373.56|5335.56|5359.19|5321.19|285
1607535000000|2020-12-09 17:30:00|5371.55|5333.55|5383.72|5345.72|5383.72|5345.72|5369.91|5331.91|291
1607535300000|2020-12-09 17:35:00|5383.71|5345.71|5374.75|5336.75|5384.36|5346.36|5374.7|5336.7|291
1607535600000|2020-12-09 17:40:00|5374.51|5336.51|5381.48|5343.48|5382.6|5344.6|5373.79|5335.79|282
1607535900000|2020-12-09 17:45:00|5381.51|5343.51|5368.69|5330.69|5382.09|5344.09|5366.18|5328.18|284
1607536200000|2020-12-09 17:50:00|5369.17|5331.17|5371.59|5333.59|5379.55|5341.55|5366.93|5328.93|286
1607536500000|2020-12-09 17:55:00|5371.56|5333.56|5369.56|5331.56|5371.78|5333.78|5367.34|5329.34|288
1607536800000|2020-12-09 18:00:00|5369.55|5331.55|5384.41|5346.41|5389.87|5351.87|5369.55|5331.55|272
1607537100000|2020-12-09 18:05:00|5384.3|5346.3|5387.21|5349.21|5387.43|5349.43|5382.85|5344.85|278
1607537400000|2020-12-09 18:10:00|5387.41|5349.41|5388.56|5350.56|5390.31|5352.31|5386.67|5348.67|272
1607537700000|2020-12-09 18:15:00|5388.53|5350.53|5385.64|5347.64|5391.41|5353.41|5385.64|5347.64|285
1607538000000|2020-12-09 18:20:00|5385.67|5347.67|5373.77|5335.77|5385.67|5347.67|5373.64|5335.64|279
1607538300000|2020-12-09 18:25:00|5373.7|5335.7|5355.05|5317.05|5373.75|5335.75|5349.6|5311.6|289
1607538600000|2020-12-09 18:30:00|5354.68|5316.68|5360.01|5322.01|5362.5|5324.5|5353.96|5315.96|290
1607538900000|2020-12-09 18:35:00|5359.48|5321.48|5348.1|5310.1|5367.16|5329.16|5347.35|5309.35|293
1607539200000|2020-12-09 18:40:00|5348.29|5310.29|5339.97|5301.97|5348.3|5310.3|5339.82|5301.82|294
1607539500000|2020-12-09 18:45:00|5340.03|5302.03|5334.49|5296.49|5350.78|5312.78|5333.49|5295.49|283
1607539800000|2020-12-09 18:50:00|5334.35|5296.35|5332.14|5294.14|5339.45|5301.45|5330.75|5292.75|283
1607540100000|2020-12-09 18:55:00|5332.21|5294.21|5337.27|5299.27|5340.08|5302.08|5326.39|5288.39|282
1607540400000|2020-12-09 19:00:00|5336.91|5298.91|5358.39|5320.39|5361.3|5323.3|5336.6|5298.6|294
1607540700000|2020-12-09 19:05:00|5358.25|5320.25|5354.57|5316.57|5360.09|5322.09|5354.25|5316.25|290
1607541000000|2020-12-09 19:10:00|5354.48|5316.48|5355.26|5317.26|5358.62|5320.62|5349.54|5311.54|291
1607541300000|2020-12-09 19:15:00|5355.03|5317.03|5353.42|5315.42|5355.03|5317.03|5343.78|5305.78|288
1607541600000|2020-12-09 19:20:00|5353.47|5315.47|5355.56|5317.56|5355.58|5317.58|5351.72|5313.72|285
1607541900000|2020-12-09 19:25:00|5355.74|5317.74|5357.12|5319.12|5358.08|5320.08|5354.33|5316.33|274
1607542200000|2020-12-09 19:30:00|5357.22|5319.22|5362.24|5324.24|5364.76|5326.76|5353.41|5315.41|291
1607542500000|2020-12-09 19:35:00|5362.19|5324.19|5356.15|5318.15|5362.88|5324.88|5356.15|5318.15|280
1607542800000|2020-12-09 19:40:00|5355.29|5317.29|5351.56|5313.56|5355.29|5317.29|5347.6|5309.6|273
1607543100000|2020-12-09 19:45:00|5351.57|5313.57|5361.23|5323.23|5362.83|5324.83|5351.57|5313.57|287
1607543400000|2020-12-09 19:50:00|5361.15|5323.15|5361.29|5323.29|5362.71|5324.71|5358.01|5320.01|272
1607543700000|2020-12-09 19:55:00|5361.38|5323.38|5362.49|5324.49|5364.18|5326.18|5358.48|5320.48|288
1607544000000|2020-12-09 20:00:00|5362.34|5324.34|5382.42|5344.42|5386.7|5348.7|5362.23|5324.23|285
1607544300000|2020-12-09 20:05:00|5382.31|5344.31|5391.45|5353.45|5397.68|5359.68|5381.59|5343.59|289
1607544600000|2020-12-09 20:10:00|5391.46|5353.46|5387.55|5349.55|5393.59|5355.59|5387.02|5349.02|284
1607544900000|2020-12-09 20:15:00|5387.39|5349.39|5381.73|5343.73|5387.39|5349.39|5380.17|5342.17|279
1607545200000|2020-12-09 20:20:00|5382.04|5344.04|5376.22|5338.22|5382.04|5344.04|5374.1|5336.1|290
1607545500000|2020-12-09 20:25:00|5376.43|5338.43|5371.33|5333.33|5379.49|5341.49|5365.92|5327.92|281
1607545800000|2020-12-09 20:30:00|5371.14|5333.14|5379.23|5341.23|5380.16|5342.16|5369.49|5331.49|290
1607546100000|2020-12-09 20:35:00|5379.33|5341.33|5407.04|5369.04|5410.45|5372.45|5379.13|5341.13|299
1607546400000|2020-12-09 20:40:00|5407.06|5369.06|5415.47|5377.47|5415.47|5377.47|5404.09|5366.09|295
1607546700000|2020-12-09 20:45:00|5415.64|5377.64|5442.22|5404.22|5443.82|5405.82|5415.64|5377.64|292
1607547000000|2020-12-09 20:50:00|5442.51|5404.51|5447.63|5409.63|5463.7|5425.7|5442.44|5404.44|295
1607547300000|2020-12-09 20:55:00|5447.58|5409.58|5441.79|5403.79|5454.86|5416.86|5441.77|5403.77|282
1607547600000|2020-12-09 21:00:00|5441.59|5403.59|5457.31|5419.31|5457.31|5419.31|5434.04|5396.04|294
1607547900000|2020-12-09 21:05:00|5457.3|5419.3|5472.3|5434.3|5472.3|5434.3|5457.3|5419.3|290
1607548200000|2020-12-09 21:10:00|5472.24|5434.24|5490.8|5452.8|5495.31|5457.31|5470.8|5432.8|296
1607548500000|2020-12-09 21:15:00|5490.93|5452.93|5496.53|5458.53|5496.53|5458.53|5479.66|5441.66|295
1607548800000|2020-12-09 21:20:00|5496.74|5458.74|5490.23|5452.23|5498.34|5460.34|5484.32|5446.32|291
1607549100000|2020-12-09 21:25:00|5490.17|5452.17|5495.24|5457.24|5498.25|5460.25|5489.2|5451.2|284
1607549400000|2020-12-09 21:30:00|5495.14|5457.14|5515.15|5477.15|5515.4|5477.4|5494.64|5456.64|293
1607549700000|2020-12-09 21:35:00|5515.58|5477.58|5538.23|5500.23|5541.9|5503.9|5510.69|5472.69|294
1607550000000|2020-12-09 21:40:00|5537.34|5499.34|5523.84|5485.84|5537.34|5499.34|5515.47|5477.47|293
1607550300000|2020-12-09 21:45:00|5523.87|5485.87|5495.39|5457.39|5523.87|5485.87|5491.72|5453.72|290
1607550600000|2020-12-09 21:50:00|5495.2|5457.2|5502.78|5464.78|5503.18|5465.18|5489.15|5451.15|292
1607550900000|2020-12-09 21:55:00|5502.74|5464.74|5515.86|5477.86|5527.16|5489.16|5496.64|5458.64|290
1607551200000|2020-12-09 22:00:00|5515.9|5477.9|5527.27|5489.27|5531.47|5493.47|5507.88|5469.88|288
1607551500000|2020-12-09 22:05:00|5528.27|5490.27|5520.94|5482.94|5536.23|5498.23|5519.68|5481.68|290
1607551800000|2020-12-09 22:10:00|5520.72|5482.72|5529.62|5491.62|5535.35|5497.35|5520.72|5482.72|294
1607552100000|2020-12-09 22:15:00|5529.55|5491.55|5518.43|5480.43|5534.51|5496.51|5518.04|5480.04|286
1607552400000|2020-12-09 22:20:00|5518.37|5480.37|5514.58|5476.58|5522.14|5484.14|5510.24|5472.24|290
1607552700000|2020-12-09 22:25:00|5514.66|5476.66|5504.61|5466.61|5519.12|5481.12|5504.61|5466.61|288
1607553000000|2020-12-09 22:30:00|5504.42|5466.42|5485.14|5447.14|5504.42|5466.42|5480.39|5442.39|296
1607553300000|2020-12-09 22:35:00|5485.4|5447.4|5498.06|5460.06|5498.06|5460.06|5485.4|5447.4|289
1607553600000|2020-12-09 22:40:00|5498.05|5460.05|5486.38|5448.38|5504.26|5466.26|5486.38|5448.38|277
1607553900000|2020-12-09 22:45:00|5486.37|5448.37|5501.39|5463.39|5501.51|5463.51|5469.04|5431.04|292
1607554200000|2020-12-09 22:50:00|5501.71|5463.71|5502|5464|5504.29|5466.29|5494.58|5456.58|282
1607554500000|2020-12-09 22:55:00|5501.96|5463.96|5500.1|5462.1|5506.61|5468.61|5499.57|5461.57|279
1607554800000|2020-12-09 23:00:00|5499.93|5461.93|5487.43|5449.43|5499.93|5461.93|5487.16|5449.16|289
1607555100000|2020-12-09 23:05:00|5487.58|5449.58|5492.9|5454.9|5493.77|5455.77|5480.06|5442.06|292
1607555400000|2020-12-09 23:10:00|5492.81|5454.81|5516.31|5478.31|5516.31|5478.31|5492.78|5454.78|286
1607555700000|2020-12-09 23:15:00|5516.53|5478.53|5515.2|5477.2|5522.8|5484.8|5509.52|5471.52|289
1607556000000|2020-12-09 23:20:00|5515.02|5477.02|5517.04|5479.04|5518.59|5480.59|5512.29|5474.29|285
1607556300000|2020-12-09 23:25:00|5516.91|5478.91|5504.09|5466.09|5517.42|5479.42|5502.2|5464.2|285
1607556600000|2020-12-09 23:30:00|5504.21|5466.21|5503.43|5465.43|5508|5470|5500.92|5462.92|285
1607556900000|2020-12-09 23:35:00|5503.41|5465.41|5491.47|5453.47|5503.42|5465.42|5490.66|5452.66|285
1607557200000|2020-12-09 23:40:00|5491.26|5453.26|5483.24|5445.24|5491.26|5453.26|5482.96|5444.96|277
1607557500000|2020-12-09 23:45:00|5483.3|5445.3|5484.97|5446.97|5492.56|5454.56|5483.05|5445.05|271
1607557800000|2020-12-09 23:50:00|5484.89|5446.89|5490.91|5452.91|5493.23|5455.23|5484.78|5446.78|277
1607558100000|2020-12-09 23:55:00|5490.92|5452.92|5486.33|5448.33|5491.23|5453.23|5480.82|5442.82|287
1607558400000|2020-12-10 00:00:00|5486.17|5448.17|5494.3|5456.3|5503.21|5465.21|5485.61|5447.61|295
1607558700000|2020-12-10 00:05:00|5494.14|5456.14|5470.75|5432.75|5494.14|5456.14|5462.7|5424.7|295
1607559000000|2020-12-10 00:10:00|5470.81|5432.81|5461.15|5423.15|5471.19|5433.19|5456.93|5418.93|292
1607559300000|2020-12-10 00:15:00|5461.22|5423.22|5461.8|5423.8|5471.63|5433.63|5457.07|5419.07|293
1607559600000|2020-12-10 00:20:00|5461.64|5423.64|5464.6|5426.6|5468.13|5430.13|5460.54|5422.54|285
1607559900000|2020-12-10 00:25:00|5464.61|5426.61|5462.4|5424.4|5469.49|5431.49|5462.39|5424.39|281
1607560200000|2020-12-10 00:30:00|5462.22|5424.22|5443.7|5405.7|5462.22|5424.22|5439.65|5401.65|286
1607560500000|2020-12-10 00:35:00|5443.57|5405.57|5447.33|5409.33|5447.86|5409.86|5434.88|5396.88|290
1607560800000|2020-12-10 00:40:00|5447.13|5409.13|5455.3|5417.3|5455.8|5417.8|5446.35|5408.35|287
1607561100000|2020-12-10 00:45:00|5455.22|5417.22|5451.75|5413.75|5456.83|5418.83|5448.61|5410.61|285
1607561400000|2020-12-10 00:50:00|5451.77|5413.77|5445.5|5407.5|5453.1|5415.1|5444.93|5406.93|282
1607561700000|2020-12-10 00:55:00|5445.42|5407.42|5424.03|5386.03|5445.43|5407.43|5424.03|5386.03|285
1607562000000|2020-12-10 01:00:00|5423.99|5385.99|5423.87|5385.87|5427.24|5389.24|5414.01|5376.01|284
1607562300000|2020-12-10 01:05:00|5424.18|5386.18|5416.38|5378.38|5448.66|5410.66|5416.27|5378.27|291
1607562600000|2020-12-10 01:10:00|5416.37|5378.37|5419.26|5381.26|5420.41|5382.41|5407.34|5369.34|289
1607562900000|2020-12-10 01:15:00|5419.31|5381.31|5422.07|5384.07|5422.28|5384.28|5410.27|5372.27|288
1607563200000|2020-12-10 01:20:00|5422.16|5384.16|5437.71|5399.71|5437.71|5399.71|5422.16|5384.16|286
1607563500000|2020-12-10 01:25:00|5437.66|5399.66|5434.46|5396.46|5440.16|5402.16|5434.46|5396.46|282
1607563800000|2020-12-10 01:30:00|5434.41|5396.41|5441.08|5403.08|5442.02|5404.02|5432.54|5394.54|285
1607564100000|2020-12-10 01:35:00|5441.06|5403.06|5441.36|5403.36|5443.05|5405.05|5439.6|5401.6|274
1607564400000|2020-12-10 01:40:00|5441.21|5403.21|5433.34|5395.34|5448.64|5410.64|5433.08|5395.08|292
1607564700000|2020-12-10 01:45:00|5432.97|5394.97|5424.25|5386.25|5432.97|5394.97|5421.54|5383.54|288
1607565000000|2020-12-10 01:50:00|5424.02|5386.02|5423.2|5385.2|5424.52|5386.52|5411.03|5373.03|291
1607565300000|2020-12-10 01:55:00|5423.25|5385.25|5441.51|5403.51|5442.14|5404.14|5423.15|5385.15|282
1607565600000|2020-12-10 02:00:00|5441.54|5403.54|5459.71|5421.71|5460.36|5422.36|5439|5401|286
1607565900000|2020-12-10 02:05:00|5459.63|5421.63|5454.96|5416.96|5459.9|5421.9|5454.96|5416.96|276
1607566200000|2020-12-10 02:10:00|5455.02|5417.02|5456.31|5418.31|5458.75|5420.75|5454.51|5416.51|278
1607566500000|2020-12-10 02:15:00|5456.37|5418.37|5449.87|5411.87|5456.78|5418.78|5449.72|5411.72|275
1607566800000|2020-12-10 02:20:00|5449.64|5411.64|5446.4|5408.4|5449.72|5411.72|5443.52|5405.52|285
1607567100000|2020-12-10 02:25:00|5446.95|5408.95|5440.39|5402.39|5447.14|5409.14|5435.65|5397.65|282
1607567400000|2020-12-10 02:30:00|5440.53|5402.53|5438.82|5400.82|5442.13|5404.13|5436.7|5398.7|276
1607567700000|2020-12-10 02:35:00|5438.63|5400.63|5419.5|5381.5|5438.63|5400.63|5418.68|5380.68|279
1607568000000|2020-12-10 02:40:00|5419.48|5381.48|5419.76|5381.76|5419.76|5381.76|5413.31|5375.31|277
1607568300000|2020-12-10 02:45:00|5419.99|5381.99|5400.93|5362.93|5421.27|5383.27|5399.86|5361.86|289
1607568600000|2020-12-10 02:50:00|5401.13|5363.13|5400.61|5362.61|5403.83|5365.83|5399.11|5361.11|280
1607568900000|2020-12-10 02:55:00|5400.63|5362.63|5415.02|5377.02|5415.02|5377.02|5395.47|5357.47|285
1607569200000|2020-12-10 03:00:00|5415.03|5377.03|5406.21|5368.21|5420.42|5382.42|5402.57|5364.57|280
1607569500000|2020-12-10 03:05:00|5406.14|5368.14|5423.42|5385.42|5423.44|5385.44|5404.89|5366.89|276
1607569800000|2020-12-10 03:10:00|5423.43|5385.43|5419.89|5381.89|5426.78|5388.78|5419.87|5381.87|278
1607570100000|2020-12-10 03:15:00|5420.1|5382.1|5435.34|5397.34|5436.08|5398.08|5419.87|5381.87|285
1607570400000|2020-12-10 03:20:00|5435.33|5397.33|5434.74|5396.74|5436.53|5398.53|5429.93|5391.93|283
1607570700000|2020-12-10 03:25:00|5434.78|5396.78|5426.84|5388.84|5434.9|5396.9|5421.99|5383.99|283
1607571000000|2020-12-10 03:30:00|5426.95|5388.95|5435.15|5397.15|5439.31|5401.31|5425.64|5387.64|283
1607571300000|2020-12-10 03:35:00|5435.18|5397.18|5438.22|5400.22|5438.99|5400.99|5434.72|5396.72|271
1607571600000|2020-12-10 03:40:00|5438.09|5400.09|5438.32|5400.32|5440.19|5402.19|5435.4|5397.4|277
1607571900000|2020-12-10 03:45:00|5438.13|5400.13|5448.56|5410.56|5451.23|5413.23|5435.99|5397.99|283
1607572200000|2020-12-10 03:50:00|5448.49|5410.49|5444.63|5406.63|5448.49|5410.49|5443.13|5405.13|285
1607572500000|2020-12-10 03:55:00|5444.76|5406.76|5423.52|5385.52|5444.76|5406.76|5422.5|5384.5|288
1607572800000|2020-12-10 04:00:00|5423.49|5385.49|5417.67|5379.67|5423.86|5385.86|5416.1|5378.1|288
1607573100000|2020-12-10 04:05:00|5417.8|5379.8|5430.39|5392.39|5430.39|5392.39|5417.64|5379.64|282
1607573400000|2020-12-10 04:10:00|5430.43|5392.43|5445.88|5407.88|5446.37|5408.37|5430.43|5392.43|289
1607573700000|2020-12-10 04:15:00|5446.2|5408.2|5455.77|5417.77|5455.94|5417.94|5445.99|5407.99|282
1607574000000|2020-12-10 04:20:00|5455.81|5417.81|5462.46|5424.46|5463.09|5425.09|5453.47|5415.47|275
1607574300000|2020-12-10 04:25:00|5462.45|5424.45|5453.97|5415.97|5466.19|5428.19|5453.97|5415.97|283
1607574600000|2020-12-10 04:30:00|5453.95|5415.95|5442.17|5404.17|5459.29|5421.29|5438.84|5400.84|284
1607574900000|2020-12-10 04:35:00|5442.25|5404.25|5439.02|5401.02|5446.67|5408.67|5437.13|5399.13|288
1607575200000|2020-12-10 04:40:00|5439.09|5401.09|5448.53|5410.53|5448.59|5410.59|5436.87|5398.87|289
1607575500000|2020-12-10 04:45:00|5448.54|5410.54|5440.19|5402.19|5449.03|5411.03|5438.23|5400.23|284
1607575800000|2020-12-10 04:50:00|5440.18|5402.18|5440.43|5402.43|5442.11|5404.11|5438.56|5400.56|283
1607576100000|2020-12-10 04:55:00|5440.42|5402.42|5426.21|5388.21|5440.42|5402.42|5425.75|5387.75|288
1607576400000|2020-12-10 05:00:00|5426.23|5388.23|5427.4|5389.4|5428.37|5390.37|5423.5|5385.5|279
1607576700000|2020-12-10 05:05:00|5427.44|5389.44|5427.57|5389.57|5428.03|5390.03|5425.66|5387.66|283
1607577000000|2020-12-10 05:10:00|5427.54|5389.54|5414.01|5376.01|5427.59|5389.59|5413.86|5375.86|278
1607577300000|2020-12-10 05:15:00|5414.09|5376.09|5419.24|5381.24|5427.44|5389.44|5413.57|5375.57|289
1607577600000|2020-12-10 05:20:00|5418.92|5380.92|5404.47|5366.47|5418.92|5380.92|5401.68|5363.68|288
1607577900000|2020-12-10 05:25:00|5404.53|5366.53|5402.7|5364.7|5407.18|5369.18|5402.67|5364.67|277
1607578200000|2020-12-10 05:30:00|5402.76|5364.76|5412.1|5374.1|5417.9|5379.9|5402.76|5364.76|289
1607578500000|2020-12-10 05:35:00|5412.49|5374.49|5406.82|5368.82|5416.78|5378.78|5404.95|5366.95|287
1607578800000|2020-12-10 05:40:00|5406.76|5368.76|5411.63|5373.63|5414.27|5376.27|5404.4|5366.4|279
1607579100000|2020-12-10 05:45:00|5411.61|5373.61|5391.99|5353.99|5411.68|5373.68|5388.88|5350.88|294
1607579400000|2020-12-10 05:50:00|5392.05|5354.05|5385.58|5347.58|5393.17|5355.17|5385.49|5347.49|288
1607579700000|2020-12-10 05:55:00|5385.7|5347.7|5395.59|5357.59|5395.59|5357.59|5380|5342|286
1607580000000|2020-12-10 06:00:00|5395.83|5357.83|5411.04|5373.04|5414.9|5376.9|5395.7|5357.7|280
1607580300000|2020-12-10 06:05:00|5410.99|5372.99|5406.98|5368.98|5410.99|5372.99|5406.41|5368.41|282
1607580600000|2020-12-10 06:10:00|5406.96|5368.96|5395.26|5357.26|5407.39|5369.39|5395.26|5357.26|276
1607580900000|2020-12-10 06:15:00|5395.02|5357.02|5372.96|5334.96|5395.02|5357.02|5370.97|5332.97|290
1607581200000|2020-12-10 06:20:00|5373.04|5335.04|5376.7|5338.7|5379.76|5341.76|5363.56|5325.56|286
1607581500000|2020-12-10 06:25:00|5376.69|5338.69|5364.93|5326.93|5378.77|5340.77|5364.65|5326.65|282
1607581800000|2020-12-10 06:30:00|5364.81|5326.81|5373.22|5335.22|5374.25|5336.25|5361.08|5323.08|287
1607582100000|2020-12-10 06:35:00|5373.24|5335.24|5377.37|5339.37|5383.99|5345.99|5373.24|5335.24|283
1607582400000|2020-12-10 06:40:00|5377.12|5339.12|5375.58|5337.58|5381.26|5343.26|5375.58|5337.58|289
1607582700000|2020-12-10 06:45:00|5375.48|5337.48|5382.22|5344.22|5386.11|5348.11|5374.05|5336.05|276
1607583000000|2020-12-10 06:50:00|5382.39|5344.39|5375.34|5337.34|5385.44|5347.44|5375.21|5337.21|277
1607583300000|2020-12-10 06:55:00|5375.32|5337.32|5368.44|5330.44|5375.4|5337.4|5367.77|5329.77|272
1607583600000|2020-12-10 07:00:00|5368.35|5330.35|5383.85|5345.85|5384.15|5346.15|5365.38|5327.38|276
1607583900000|2020-12-10 07:05:00|5383.89|5345.89|5395.18|5357.18|5395.18|5357.18|5383.79|5345.79|283
1607584200000|2020-12-10 07:10:00|5395.27|5357.27|5402.34|5364.34|5402.43|5364.43|5394|5356|281
1607584500000|2020-12-10 07:15:00|5402.48|5364.48|5403.84|5365.84|5409.09|5371.09|5402.48|5364.48|280
1607584800000|2020-12-10 07:20:00|5403.81|5365.81|5394.4|5356.4|5405.01|5367.01|5394.34|5356.34|277
1607585100000|2020-12-10 07:25:00|5394.39|5356.39|5395.83|5357.83|5396.65|5358.65|5391.89|5353.89|276
1607585400000|2020-12-10 07:30:00|5396.09|5358.09|5393.03|5355.03|5396.35|5358.35|5390.73|5352.73|274
1607585700000|2020-12-10 07:35:00|5393.16|5355.16|5407.2|5369.2|5408.53|5370.53|5392.35|5354.35|284
1607586000000|2020-12-10 07:40:00|5407.14|5369.14|5407.27|5369.27|5407.34|5369.34|5404.23|5366.23|281
1607586300000|2020-12-10 07:45:00|5407.24|5369.24|5394.87|5356.87|5407.27|5369.27|5393.45|5355.45|284
1607586600000|2020-12-10 07:50:00|5395|5357|5403.45|5365.45|5403.88|5365.88|5392.48|5354.48|285
1607586900000|2020-12-10 07:55:00|5403.36|5365.36|5401.71|5363.71|5403.4|5365.4|5397.96|5359.96|283
1607587200000|2020-12-10 08:00:00|5401.73|5363.73|5430.44|5392.44|5430.58|5392.58|5396.6|5358.6|288
1607587500000|2020-12-10 08:05:00|5430.38|5392.38|5442.95|5404.95|5443.23|5405.23|5429.01|5391.01|283
1607587800000|2020-12-10 08:10:00|5442.92|5404.92|5448.04|5410.04|5449.98|5411.98|5442.69|5404.69|294
1607588100000|2020-12-10 08:15:00|5448.01|5410.01|5443.07|5405.07|5448.74|5410.74|5443.05|5405.05|291
1607588400000|2020-12-10 08:20:00|5442.98|5404.98|5436.15|5398.15|5442.99|5404.99|5432.91|5394.91|282
1607588700000|2020-12-10 08:25:00|5436.23|5398.23|5447.31|5409.31|5447.31|5409.31|5432.68|5394.68|288
1607589000000|2020-12-10 08:30:00|5447.27|5409.27|5446.2|5408.2|5450.86|5412.86|5437.2|5399.2|285
1607589300000|2020-12-10 08:35:00|5446.47|5408.47|5437.19|5399.19|5446.64|5408.64|5437.18|5399.18|285
1607589600000|2020-12-10 08:40:00|5437.04|5399.04|5431.78|5393.78|5439.37|5401.37|5431.71|5393.71|277
1607589900000|2020-12-10 08:45:00|5432.07|5394.07|5435.73|5397.73|5443.89|5405.89|5431.83|5393.83|291
1607590200000|2020-12-10 08:50:00|5435.74|5397.74|5437.07|5399.07|5442.34|5404.34|5431.8|5393.8|276
1607590500000|2020-12-10 08:55:00|5437.15|5399.15|5432.97|5394.97|5437.21|5399.21|5432.94|5394.94|274
1607590800000|2020-12-10 09:00:00|5432.98|5394.98|5417.09|5379.09|5433.2|5395.2|5416.6|5378.6|272
1607591100000|2020-12-10 09:05:00|5417.05|5379.05|5422.7|5384.7|5423.4|5385.4|5415.57|5377.57|274
1607591400000|2020-12-10 09:10:00|5422.79|5384.79|5422.55|5384.55|5425.95|5387.95|5417.55|5379.55|284
1607591700000|2020-12-10 09:15:00|5422.5|5384.5|5423.44|5385.44|5424.8|5386.8|5420.01|5382.01|266
1607592000000|2020-12-10 09:20:00|5423.43|5385.43|5419.53|5381.53|5424.25|5386.25|5418.4|5380.4|280
1607592300000|2020-12-10 09:25:00|5419.51|5381.51|5427.86|5389.86|5428.6|5390.6|5419.51|5381.51|280
1607592600000|2020-12-10 09:30:00|5427.87|5389.87|5435.37|5397.37|5435.84|5397.84|5424.04|5386.04|283
1607592900000|2020-12-10 09:35:00|5435.38|5397.38|5401.28|5363.28|5445.1|5407.1|5400.75|5362.75|289
1607593200000|2020-12-10 09:40:00|5401.09|5363.09|5378.61|5340.61|5402.11|5364.11|5375.81|5337.81|294
1607593500000|2020-12-10 09:45:00|5378.22|5340.22|5377.42|5339.42|5383.22|5345.22|5374.77|5336.77|289
1607593800000|2020-12-10 09:50:00|5377.45|5339.45|5383.99|5345.99|5385.04|5347.04|5373.74|5335.74|287
1607594100000|2020-12-10 09:55:00|5383.96|5345.96|5357.08|5319.08|5383.96|5345.96|5355.3|5317.3|289
1607594400000|2020-12-10 10:00:00|5357.43|5319.43|5374.1|5336.1|5375.22|5337.22|5356.28|5318.28|291
1607594700000|2020-12-10 10:05:00|5374.14|5336.14|5355.6|5317.6|5374.21|5336.21|5355.45|5317.45|289
1607595000000|2020-12-10 10:10:00|5355.09|5317.09|5352.58|5314.58|5355.13|5317.13|5347.21|5309.21|297
1607595300000|2020-12-10 10:15:00|5352.53|5314.53|5341.45|5303.45|5359.73|5321.73|5339.89|5301.89|289
1607595600000|2020-12-10 10:20:00|5341.44|5303.44|5346.84|5308.84|5346.84|5308.84|5340.31|5302.31|284
1607595900000|2020-12-10 10:25:00|5346.91|5308.91|5344.51|5306.51|5350.31|5312.31|5341.82|5303.82|289
1607596200000|2020-12-10 10:30:00|5344.5|5306.5|5362.32|5324.32|5362.5|5324.5|5344.5|5306.5|287
1607596500000|2020-12-10 10:35:00|5362.49|5324.49|5353.03|5315.03|5362.83|5324.83|5353.03|5315.03|273
1607596800000|2020-12-10 10:40:00|5352.93|5314.93|5331.18|5293.18|5352.93|5314.93|5331.18|5293.18|280
1607597100000|2020-12-10 10:45:00|5330.91|5292.91|5335.93|5297.93|5335.93|5297.93|5328.03|5290.03|287
1607597400000|2020-12-10 10:50:00|5336.02|5298.02|5340.87|5302.87|5341.53|5303.53|5335.15|5297.15|204
1607597700000|2020-12-10 10:55:00|5333.36|5295.36|5315.07|5277.07|5333.36|5295.36|5311.39|5273.39|295
1607598000000|2020-12-10 11:00:00|5314.91|5276.91|5322.71|5284.71|5325.4|5287.4|5314.91|5276.91|294
1607598300000|2020-12-10 11:05:00|5322.87|5284.87|5356.11|5318.11|5356.33|5318.33|5322.87|5284.87|290
1607598600000|2020-12-10 11:10:00|5356.04|5318.04|5345.02|5307.02|5356.44|5318.44|5344.57|5306.57|285
1607598900000|2020-12-10 11:15:00|5344.96|5306.96|5343.22|5305.22|5350.73|5312.73|5343.21|5305.21|269
1607599200000|2020-12-10 11:20:00|5343.3|5305.3|5338.27|5300.27|5346.33|5308.33|5336.27|5298.27|275
1607599500000|2020-12-10 11:25:00|5338.53|5300.53|5325.03|5287.03|5339.78|5301.78|5320.47|5282.47|284
1607599800000|2020-12-10 11:30:00|5325.08|5287.08|5333.61|5295.61|5333.61|5295.61|5308.61|5270.61|289
1607600100000|2020-12-10 11:35:00|5333.54|5295.54|5336.49|5298.49|5337.27|5299.27|5330.33|5292.33|279
1607600400000|2020-12-10 11:40:00|5336.54|5298.54|5333.59|5295.59|5338.15|5300.15|5333.23|5295.23|273
1607600700000|2020-12-10 11:45:00|5333.62|5295.62|5346.94|5308.94|5349.08|5311.08|5333.51|5295.51|278
1607601000000|2020-12-10 11:50:00|5346.81|5308.81|5342.88|5304.88|5350.52|5312.52|5342.88|5304.88|263
1607601300000|2020-12-10 11:55:00|5342.73|5304.73|5341.93|5303.93|5347.01|5309.01|5341.93|5303.93|266
1607601600000|2020-12-10 12:00:00|5341.94|5303.94|5358.57|5320.57|5361.76|5323.76|5330.78|5292.78|292
1607601900000|2020-12-10 12:05:00|5358.44|5320.44|5369.19|5331.19|5369.19|5331.19|5357.14|5319.14|277
1607602200000|2020-12-10 12:10:00|5369.17|5331.17|5369.84|5331.84|5374.09|5336.09|5367.68|5329.68|281
1607602500000|2020-12-10 12:15:00|5369.75|5331.75|5375.25|5337.25|5379.67|5341.67|5368.89|5330.89|289
1607602800000|2020-12-10 12:20:00|5375.16|5337.16|5364.74|5326.74|5375.24|5337.24|5364.74|5326.74|275
1607603100000|2020-12-10 12:25:00|5364.7|5326.7|5361.26|5323.26|5364.7|5326.7|5360.16|5322.16|279
1607603400000|2020-12-10 12:30:00|5361.33|5323.33|5359.8|5321.8|5367.98|5329.98|5359.58|5321.58|263
1607603700000|2020-12-10 12:35:00|5359.82|5321.82|5356.89|5318.89|5361.35|5323.35|5355.31|5317.31|273
1607604000000|2020-12-10 12:40:00|5356.62|5318.62|5345.09|5307.09|5357.54|5319.54|5344.99|5306.99|282
1607604300000|2020-12-10 12:45:00|5345.1|5307.1|5343.42|5305.42|5346.94|5308.94|5340.8|5302.8|282
1607604600000|2020-12-10 12:50:00|5343.5|5305.5|5350.62|5312.62|5354.11|5316.11|5343.39|5305.39|276
1607604900000|2020-12-10 12:55:00|5350.46|5312.46|5350.46|5312.46|5356.87|5318.87|5350.29|5312.29|274
1607605200000|2020-12-10 13:00:00|5350.49|5312.49|5320.83|5282.83|5350.5|5312.5|5320.83|5282.83|288
1607605500000|2020-12-10 13:05:00|5320.88|5282.88|5310.55|5272.55|5324.56|5286.56|5310.55|5272.55|290
1607605800000|2020-12-10 13:10:00|5310.09|5272.09|5314.96|5276.96|5319.09|5281.09|5305.98|5267.98|286
1607606100000|2020-12-10 13:15:00|5314.97|5276.97|5329.54|5291.54|5333.34|5295.34|5314.75|5276.75|269
1607606400000|2020-12-10 13:20:00|5329.64|5291.64|5328.21|5290.21|5333.47|5295.47|5328.12|5290.12|257
1607606700000|2020-12-10 13:25:00|5328.09|5290.09|5320.01|5282.01|5334.53|5296.53|5319.47|5281.47|286
1607607000000|2020-12-10 13:30:00|5320.11|5282.11|5341.65|5303.65|5341.65|5303.65|5317.69|5279.69|290
1607607300000|2020-12-10 13:35:00|5341.34|5303.34|5312.69|5274.69|5342.41|5304.41|5310.59|5272.59|292
1607607600000|2020-12-10 13:40:00|5312.57|5274.57|5303.23|5265.23|5314.82|5276.82|5303.02|5265.02|288
1607607900000|2020-12-10 13:45:00|5303.39|5265.39|5340.33|5302.33|5340.33|5302.33|5299.6|5261.6|291
1607608200000|2020-12-10 13:50:00|5340.45|5302.45|5365.88|5327.88|5374.05|5336.05|5339.03|5301.03|295
1607608500000|2020-12-10 13:55:00|5365.72|5327.72|5368.32|5330.32|5368.32|5330.32|5361.92|5323.92|284
1607608800000|2020-12-10 14:00:00|5369.5|5331.5|5364.28|5326.28|5383.85|5345.85|5362.57|5324.57|297
1607609100000|2020-12-10 14:05:00|5364.21|5326.21|5340.06|5302.06|5364.21|5326.21|5336.94|5298.94|288
1607609400000|2020-12-10 14:10:00|5339.97|5301.97|5335.27|5297.27|5339.97|5301.97|5332.71|5294.71|288
1607609700000|2020-12-10 14:15:00|5335.37|5297.37|5323.21|5285.21|5342.52|5304.52|5318.11|5280.11|291
1607610000000|2020-12-10 14:20:00|5323.78|5285.78|5330.89|5292.89|5334.93|5296.93|5321.63|5283.63|296
1607610300000|2020-12-10 14:25:00|5330.63|5292.63|5315.77|5277.77|5331.34|5293.34|5315.75|5277.75|288
1607610600000|2020-12-10 14:30:00|5315.74|5277.74|5319.94|5281.94|5335.75|5297.75|5315.74|5277.74|286
1607610900000|2020-12-10 14:35:00|5319.78|5281.78|5320.88|5282.88|5328.74|5290.74|5317|5279|283
1607611200000|2020-12-10 14:40:00|5320.89|5282.89|5312.58|5274.58|5320.95|5282.95|5304.48|5266.48|285
1607611500000|2020-12-10 14:45:00|5312.75|5274.75|5312|5274|5326.49|5288.49|5312|5274|288
1607611800000|2020-12-10 14:50:00|5312.01|5274.01|5298.68|5260.68|5312.73|5274.73|5298.6|5260.6|279
1607612100000|2020-12-10 14:55:00|5298.76|5260.76|5309.36|5271.36|5311.4|5273.4|5298.76|5260.76|286
1607612400000|2020-12-10 15:00:00|5309.3|5271.3|5327.37|5289.37|5332.58|5294.58|5309.28|5271.28|289
1607612700000|2020-12-10 15:05:00|5327.08|5289.08|5297.56|5259.56|5328.44|5290.44|5297.56|5259.56|285
1607613000000|2020-12-10 15:10:00|5297.36|5259.36|5268.14|5230.14|5297.36|5259.36|5268.01|5230.01|288
1607613300000|2020-12-10 15:15:00|5268.16|5230.16|5270.86|5232.86|5271.56|5233.56|5257.56|5219.56|293
1607613600000|2020-12-10 15:20:00|5271.31|5233.31|5283.56|5245.56|5291.76|5253.76|5270.86|5232.86|285
1607613900000|2020-12-10 15:25:00|5283.54|5245.54|5300.9|5262.9|5302|5264|5283.47|5245.47|293
1607614200000|2020-12-10 15:30:00|5300.89|5262.89|5285.33|5247.33|5302.87|5264.87|5282.35|5244.35|288
1607614500000|2020-12-10 15:35:00|5285.21|5247.21|5305.12|5267.12|5305.12|5267.12|5285.21|5247.21|289
1607614800000|2020-12-10 15:40:00|5305.14|5267.14|5309.87|5271.87|5311.69|5273.69|5300.33|5262.33|291
1607615100000|2020-12-10 15:45:00|5309.84|5271.84|5312.84|5274.84|5312.84|5274.84|5302.45|5264.45|286
1607615400000|2020-12-10 15:50:00|5313.14|5275.14|5332.61|5294.61|5332.61|5294.61|5313.14|5275.14|286
1607615700000|2020-12-10 15:55:00|5333.66|5295.66|5346.96|5308.96|5349.61|5311.61|5333.66|5295.66|292
1607616000000|2020-12-10 16:00:00|5347.24|5309.24|5347.29|5309.29|5350.92|5312.92|5336.66|5298.66|294
1607616300000|2020-12-10 16:05:00|5347.36|5309.36|5374.64|5336.64|5374.64|5336.64|5344.31|5306.31|288
1607616600000|2020-12-10 16:10:00|5374.76|5336.76|5384.57|5346.57|5384.61|5346.61|5366.86|5328.86|291
1607616900000|2020-12-10 16:15:00|5384.55|5346.55|5372.8|5334.8|5385.57|5347.57|5371.62|5333.62|293
1607617200000|2020-12-10 16:20:00|5372.77|5334.77|5366.18|5328.18|5373.32|5335.32|5358.69|5320.69|289
1607617500000|2020-12-10 16:25:00|5366.33|5328.33|5356.29|5318.29|5368.74|5330.74|5356.27|5318.27|291
1607617800000|2020-12-10 16:30:00|5356.28|5318.28|5358.72|5320.72|5365.46|5327.46|5355.93|5317.93|283
1607618100000|2020-12-10 16:35:00|5358.79|5320.79|5363.99|5325.99|5366.48|5328.48|5353.87|5315.87|288
1607618400000|2020-12-10 16:40:00|5363.97|5325.97|5385.91|5347.91|5386.02|5348.02|5363.04|5325.04|283
1607618700000|2020-12-10 16:45:00|5385.94|5347.94|5376.43|5338.43|5386.12|5348.12|5376.09|5338.09|280
1607619000000|2020-12-10 16:50:00|5376.4|5338.4|5368.87|5330.87|5376.4|5338.4|5367.9|5329.9|285
1607619300000|2020-12-10 16:55:00|5368.81|5330.81|5373.4|5335.4|5375.64|5337.64|5368.58|5330.58|276
1607619600000|2020-12-10 17:00:00|5373.47|5335.47|5368.94|5330.94|5374.79|5336.79|5368.89|5330.89|278
1607619900000|2020-12-10 17:05:00|5368.91|5330.91|5357.65|5319.65|5368.99|5330.99|5357.13|5319.13|276
1607620200000|2020-12-10 17:10:00|5357.72|5319.72|5369.73|5331.73|5369.73|5331.73|5357.72|5319.72|289
1607620500000|2020-12-10 17:15:00|5369.74|5331.74|5359.36|5321.36|5378.06|5340.06|5358.76|5320.76|291
1607620800000|2020-12-10 17:20:00|5359.43|5321.43|5349.43|5311.43|5360.42|5322.42|5341.59|5303.59|280
1607621100000|2020-12-10 17:25:00|5349.39|5311.39|5342.21|5304.21|5351.77|5313.77|5336.77|5298.77|287
1607621400000|2020-12-10 17:30:00|5342.02|5304.02|5347.12|5309.12|5350.38|5312.38|5340.69|5302.69|284
1607621700000|2020-12-10 17:35:00|5347.35|5309.35|5353.95|5315.95|5354.39|5316.39|5346.86|5308.86|279
1607622000000|2020-12-10 17:40:00|5354.42|5316.42|5365.92|5327.92|5373.3|5335.3|5354.29|5316.29|284
1607622300000|2020-12-10 17:45:00|5365.94|5327.94|5373.74|5335.74|5375.83|5337.83|5362.27|5324.27|285
1607622600000|2020-12-10 17:50:00|5373.7|5335.7|5367.86|5329.86|5373.7|5335.7|5362.27|5324.27|282
1607622900000|2020-12-10 17:55:00|5367.77|5329.77|5369.74|5331.74|5369.77|5331.77|5362.81|5324.81|283
1607623200000|2020-12-10 18:00:00|5369.9|5331.9|5371.59|5333.59|5372.5|5334.5|5366.8|5328.8|284
1607623500000|2020-12-10 18:05:00|5371.7|5333.7|5371.37|5333.37|5374.26|5336.26|5370.41|5332.41|264
1607623800000|2020-12-10 18:10:00|5371.41|5333.41|5388.28|5350.28|5388.55|5350.55|5370.5|5332.5|286
1607624100000|2020-12-10 18:15:00|5388.2|5350.2|5392.99|5354.99|5395.57|5357.57|5386.35|5348.35|283
1607624400000|2020-12-10 18:20:00|5393.02|5355.02|5391.63|5353.63|5398|5360|5391.37|5353.37|286
1607624700000|2020-12-10 18:25:00|5391.46|5353.46|5394.26|5356.26|5394.84|5356.84|5390.68|5352.68|276
1607625000000|2020-12-10 18:30:00|5394.21|5356.21|5389.5|5351.5|5394.88|5356.88|5386.49|5348.49|275
1607625300000|2020-12-10 18:35:00|5389.48|5351.48|5389.72|5351.72|5392.28|5354.28|5387.45|5349.45|281
1607625600000|2020-12-10 18:40:00|5389.39|5351.39|5390.03|5352.03|5391.64|5353.64|5387.56|5349.56|271
1607625900000|2020-12-10 18:45:00|5390.07|5352.07|5391.18|5353.18|5392.24|5354.24|5388.15|5350.15|278
1607626200000|2020-12-10 18:50:00|5391.08|5353.08|5381.9|5343.9|5391.18|5353.18|5379.49|5341.49|285
1607626500000|2020-12-10 18:55:00|5381.85|5343.85|5380.79|5342.79|5384.13|5346.13|5378.57|5340.57|281
1607626800000|2020-12-10 19:00:00|5380.69|5342.69|5368.02|5330.02|5381.46|5343.46|5365.48|5327.48|283
1607627100000|2020-12-10 19:05:00|5367.99|5329.99|5371.44|5333.44|5371.49|5333.49|5366.46|5328.46|278
1607627400000|2020-12-10 19:10:00|5371.49|5333.49|5381.09|5343.09|5382.76|5344.76|5365.87|5327.87|291
1607627700000|2020-12-10 19:15:00|5381.03|5343.03|5382.02|5344.02|5383.28|5345.28|5376.49|5338.49|284
1607628000000|2020-12-10 19:20:00|5382.19|5344.19|5369.51|5331.51|5382.43|5344.43|5369.51|5331.51|279
1607628300000|2020-12-10 19:25:00|5369.48|5331.48|5367.28|5329.28|5369.7|5331.7|5366.98|5328.98|277
1607628600000|2020-12-10 19:30:00|5367|5329|5379.14|5341.14|5382|5344|5366.62|5328.62|284
1607628900000|2020-12-10 19:35:00|5379.29|5341.29|5381.94|5343.94|5382.46|5344.46|5375.5|5337.5|275
1607629200000|2020-12-10 19:40:00|5381.71|5343.71|5386.5|5348.5|5387.83|5349.83|5380.28|5342.28|282
1607629500000|2020-12-10 19:45:00|5386.22|5348.22|5388.13|5350.13|5388.39|5350.39|5386.14|5348.14|277
1607629800000|2020-12-10 19:50:00|5388.09|5350.09|5390.39|5352.39|5390.39|5352.39|5383.74|5345.74|282
1607630100000|2020-12-10 19:55:00|5390.34|5352.34|5413.45|5375.45|5413.46|5375.46|5390.33|5352.33|287
1607630400000|2020-12-10 20:00:00|5413.52|5375.52|5430.76|5392.76|5431.12|5393.12|5413.52|5375.52|289
1607630700000|2020-12-10 20:05:00|5430.7|5392.7|5435.98|5397.98|5444.78|5406.78|5429.6|5391.6|292
1607631000000|2020-12-10 20:10:00|5436.06|5398.06|5425.88|5387.88|5436.71|5398.71|5424.79|5386.79|283
1607631300000|2020-12-10 20:15:00|5425.85|5387.85|5430.37|5392.37|5432.99|5394.99|5424.73|5386.73|289
1607631600000|2020-12-10 20:20:00|5430.26|5392.26|5431.05|5393.05|5433.48|5395.48|5425.18|5387.18|276
1607631900000|2020-12-10 20:25:00|5430.86|5392.86|5435.24|5397.24|5437.52|5399.52|5430.24|5392.24|283
1607632200000|2020-12-10 20:30:00|5435.05|5397.05|5427.01|5389.01|5435.23|5397.23|5423.61|5385.61|279
1607632500000|2020-12-10 20:35:00|5427.07|5389.07|5423.09|5385.09|5428.78|5390.78|5421.19|5383.19|279
1607632800000|2020-12-10 20:40:00|5423.04|5385.04|5420.09|5382.09|5423.45|5385.45|5419.18|5381.18|275
1607633100000|2020-12-10 20:45:00|5420.1|5382.1|5421.86|5383.86|5424.01|5386.01|5419.6|5381.6|281
1607633400000|2020-12-10 20:50:00|5421.85|5383.85|5424.58|5386.58|5425.06|5387.06|5417.69|5379.69|276
1607633700000|2020-12-10 20:55:00|5424.61|5386.61|5409.66|5371.66|5424.82|5386.82|5404.27|5366.27|292
1607634000000|2020-12-10 21:00:00|5409.57|5371.57|5419.52|5381.52|5420.18|5382.18|5409.52|5371.52|289
1607634300000|2020-12-10 21:05:00|5419.47|5381.47|5422.27|5384.27|5422.45|5384.45|5417.9|5379.9|275
1607634600000|2020-12-10 21:10:00|5422.42|5384.42|5422.28|5384.28|5422.82|5384.82|5420.58|5382.58|283
1607634900000|2020-12-10 21:15:00|5422.23|5384.23|5421.28|5383.28|5423.65|5385.65|5420.31|5382.31|270
1607635200000|2020-12-10 21:20:00|5420.93|5382.93|5413.36|5375.36|5421.88|5383.88|5411.08|5373.08|282
1607635500000|2020-12-10 21:25:00|5413.39|5375.39|5415.53|5377.53|5416.94|5378.94|5412.29|5374.29|271
1607635800000|2020-12-10 21:30:00|5415.4|5377.4|5406.13|5368.13|5416.69|5378.69|5406.12|5368.12|268
1607636100000|2020-12-10 21:35:00|5406.23|5368.23|5408.19|5370.19|5409.41|5371.41|5406.2|5368.2|273
1607636400000|2020-12-10 21:40:00|5408.34|5370.34|5408.68|5370.68|5413.48|5375.48|5407.44|5369.44|277
1607636700000|2020-12-10 21:45:00|5408.66|5370.66|5393.68|5355.68|5408.66|5370.66|5390.36|5352.36|283
1607637000000|2020-12-10 21:50:00|5393.97|5355.97|5400.68|5362.68|5410.92|5372.92|5393.97|5355.97|283
1607637300000|2020-12-10 21:55:00|5400.7|5362.7|5400.7|5362.7|5400.7|5362.7|5391.04|5353.04|283
1607637600000|2020-12-10 22:00:00|5400.84|5362.84|5411.69|5373.69|5411.69|5373.69|5400.82|5362.82|267
1607637900000|2020-12-10 22:05:00|5411.66|5373.66|5402.13|5364.13|5413.12|5375.12|5402.09|5364.09|281
1607638200000|2020-12-10 22:10:00|5402.15|5364.15|5391.53|5353.53|5402.44|5364.44|5391.53|5353.53|282
1607638500000|2020-12-10 22:15:00|5391.46|5353.46|5391.42|5353.42|5391.52|5353.52|5386.85|5348.85|282
1607638800000|2020-12-10 22:20:00|5391.44|5353.44|5395.29|5357.29|5398.25|5360.25|5391.27|5353.27|275
1607639100000|2020-12-10 22:25:00|5395.26|5357.26|5395.69|5357.69|5398.06|5360.06|5395.24|5357.24|280
1607639400000|2020-12-10 22:30:00|5395.71|5357.71|5387.62|5349.62|5395.9|5357.9|5386.85|5348.85|273
1607639700000|2020-12-10 22:35:00|5387.61|5349.61|5400.41|5362.41|5400.41|5362.41|5387.04|5349.04|260
1607640000000|2020-12-10 22:40:00|5400.37|5362.37|5403.57|5365.57|5407.14|5369.14|5400.23|5362.23|277
1607640300000|2020-12-10 22:45:00|5403.52|5365.52|5390.26|5352.26|5403.52|5365.52|5389.18|5351.18|286
1607640600000|2020-12-10 22:50:00|5390.32|5352.32|5397.33|5359.33|5399.28|5361.28|5390.22|5352.22|277
1607640900000|2020-12-10 22:55:00|5397.09|5359.09|5401.58|5363.58|5401.58|5363.58|5397.02|5359.02|269
1607641200000|2020-12-10 23:00:00|5401.46|5363.46|5410.88|5372.88|5411.2|5373.2|5398.45|5360.45|279
1607641500000|2020-12-10 23:05:00|5411.19|5373.19|5403.48|5365.48|5418.96|5380.96|5403.48|5365.48|287
1607641800000|2020-12-10 23:10:00|5401.82|5363.82|5407.47|5369.47|5409.2|5371.2|5400.3|5362.3|271
1607642100000|2020-12-10 23:15:00|5407.4|5369.4|5405.84|5367.84|5407.4|5369.4|5400.73|5362.73|274
1607642400000|2020-12-10 23:20:00|5405.8|5367.8|5410.72|5372.72|5414.61|5376.61|5404.91|5366.91|270
1607642700000|2020-12-10 23:25:00|5410.49|5372.49|5402.13|5364.13|5410.96|5372.96|5400.82|5362.82|276
1607643000000|2020-12-10 23:30:00|5402.22|5364.22|5380.22|5342.22|5402.37|5364.37|5380.21|5342.21|287
1607643300000|2020-12-10 23:35:00|5380.11|5342.11|5376.32|5338.32|5380.11|5342.11|5372.73|5334.73|280
1607643600000|2020-12-10 23:40:00|5376.44|5338.44|5382.5|5344.5|5383.75|5345.75|5375.2|5337.2|277
1607643900000|2020-12-10 23:45:00|5382.44|5344.44|5383.58|5345.58|5386.71|5348.71|5380.91|5342.91|266
1607644200000|2020-12-10 23:50:00|5383.3|5345.3|5377.5|5339.5|5383.65|5345.65|5376.67|5338.67|273
1607644500000|2020-12-10 23:55:00|5377.49|5339.49|5361.29|5323.29|5378.83|5340.83|5356.89|5318.89|276
1607644800000|2020-12-11 00:00:00|5362.15|5324.15|5353.85|5315.85|5378.54|5340.54|5353.85|5315.85|294
1607645100000|2020-12-11 00:05:00|5354.05|5316.05|5323.69|5285.69|5357.77|5319.77|5322.82|5284.82|293
1607645400000|2020-12-11 00:10:00|5323.57|5285.57|5329.66|5291.66|5332.43|5294.43|5323.49|5285.49|290
1607645700000|2020-12-11 00:15:00|5329.84|5291.84|5316.03|5278.03|5333.37|5295.37|5315|5277|288
1607646000000|2020-12-11 00:20:00|5316.01|5278.01|5325.41|5287.41|5330.25|5292.25|5315.51|5277.51|290
1607646300000|2020-12-11 00:25:00|5325.51|5287.51|5293.56|5255.56|5327.54|5289.54|5290.41|5252.41|286
1607646600000|2020-12-11 00:30:00|5293.39|5255.39|5291.7|5253.7|5306.15|5268.15|5291.7|5253.7|288
1607646900000|2020-12-11 00:35:00|5291.85|5253.85|5277.72|5239.72|5293.42|5255.42|5272.64|5234.64|297
1607647200000|2020-12-11 00:40:00|5277.66|5239.66|5271.75|5233.75|5287.11|5249.11|5264.38|5226.38|292
1607647500000|2020-12-11 00:45:00|5271.94|5233.94|5274.53|5236.53|5279.46|5241.46|5263.96|5225.96|295
1607647800000|2020-12-11 00:50:00|5273.71|5235.71|5232.19|5194.19|5274.46|5236.46|5232.19|5194.19|293
1607648100000|2020-12-11 00:55:00|5232.23|5194.23|5260.66|5222.66|5267.56|5229.56|5230.96|5192.96|286
1607648400000|2020-12-11 01:00:00|5260.4|5222.4|5240.59|5202.59|5260.4|5222.4|5226.71|5188.71|300
1607648700000|2020-12-11 01:05:00|5240.77|5202.77|5269.51|5231.51|5270.42|5232.42|5235.47|5197.47|299
1607649000000|2020-12-11 01:10:00|5269.43|5231.43|5264.7|5226.7|5282.01|5244.01|5263.71|5225.71|294
1607649300000|2020-12-11 01:15:00|5264.82|5226.82|5259.21|5221.21|5265.61|5227.61|5252.63|5214.63|293
1607649600000|2020-12-11 01:20:00|5259.12|5221.12|5242.09|5204.09|5264.98|5226.98|5239.16|5201.16|292
1607649900000|2020-12-11 01:25:00|5242.05|5204.05|5225.94|5187.94|5242.06|5204.06|5225|5187|289
1607650200000|2020-12-11 01:30:00|5225.54|5187.54|5211.91|5173.91|5225.68|5187.68|5190|5152|294
1607650500000|2020-12-11 01:35:00|5212.07|5174.07|5236.84|5198.84|5237.32|5199.32|5212.07|5174.07|291
1607650800000|2020-12-11 01:40:00|5236.76|5198.76|5237.79|5199.79|5243.08|5205.08|5231.11|5193.11|289
1607651100000|2020-12-11 01:45:00|5237.74|5199.74|5211.91|5173.91|5237.9|5199.9|5211.71|5173.71|298
1607651400000|2020-12-11 01:50:00|5211.8|5173.8|5225.95|5187.95|5225.95|5187.95|5199.46|5161.46|292
1607651700000|2020-12-11 01:55:00|5226.07|5188.07|5234.39|5196.39|5240.89|5202.89|5226.07|5188.07|291
1607652000000|2020-12-11 02:00:00|5234.21|5196.21|5233.93|5195.93|5235.18|5197.18|5209.26|5171.26|296
1607652300000|2020-12-11 02:05:00|5233.91|5195.91|5222.48|5184.48|5235.92|5197.92|5221.8|5183.8|284
1607652600000|2020-12-11 02:10:00|5222.55|5184.55|5212.77|5174.77|5231.5|5193.5|5212.77|5174.77|291
1607652900000|2020-12-11 02:15:00|5212.79|5174.79|5233.35|5195.35|5233.35|5195.35|5212.23|5174.23|289
1607653200000|2020-12-11 02:20:00|5233.23|5195.23|5246.11|5208.11|5247.57|5209.57|5230.36|5192.36|283
1607653500000|2020-12-11 02:25:00|5246.13|5208.13|5253.39|5215.39|5260.5|5222.5|5246.13|5208.13|291
1607653800000|2020-12-11 02:30:00|5253.24|5215.24|5240.31|5202.31|5253.42|5215.42|5240.31|5202.31|287
1607654100000|2020-12-11 02:35:00|5240.38|5202.38|5229.62|5191.62|5240.38|5202.38|5228.26|5190.26|292
1607654400000|2020-12-11 02:40:00|5229.61|5191.61|5228.21|5190.21|5231.99|5193.99|5221.62|5183.62|295
1607654700000|2020-12-11 02:45:00|5228.28|5190.28|5239.08|5201.08|5239.24|5201.24|5227.34|5189.34|288
1607655000000|2020-12-11 02:50:00|5239.28|5201.28|5218.96|5180.96|5239.28|5201.28|5218.63|5180.63|296
1607655300000|2020-12-11 02:55:00|5218.93|5180.93|5207.95|5169.95|5219.06|5181.06|5207.95|5169.95|287
1607655600000|2020-12-11 03:00:00|5207.7|5169.7|5225.86|5187.86|5228.07|5190.07|5205.99|5167.99|287
1607655900000|2020-12-11 03:05:00|5225.58|5187.58|5218.2|5180.2|5225.58|5187.58|5211.5|5173.5|283
1607656200000|2020-12-11 03:10:00|5218.26|5180.26|5219.41|5181.41|5219.41|5181.41|5189.88|5151.88|291
1607656500000|2020-12-11 03:15:00|5221.03|5183.03|5227.91|5189.91|5241.09|5203.09|5221.03|5183.03|293
1607656800000|2020-12-11 03:20:00|5228.1|5190.1|5236.58|5198.58|5236.82|5198.82|5225.62|5187.62|289
1607657100000|2020-12-11 03:25:00|5236.5|5198.5|5247.89|5209.89|5249.53|5211.53|5236.5|5198.5|284
1607657400000|2020-12-11 03:30:00|5248.24|5210.24|5242.97|5204.97|5249.02|5211.02|5237.67|5199.67|293
1607657700000|2020-12-11 03:35:00|5242.9|5204.9|5252.68|5214.68|5252.68|5214.68|5240.63|5202.63|279
1607658000000|2020-12-11 03:40:00|5252.62|5214.62|5254.23|5216.23|5254.53|5216.53|5251.7|5213.7|276
1607658300000|2020-12-11 03:45:00|5254.1|5216.1|5245.6|5207.6|5254.47|5216.47|5245.6|5207.6|269
1607658600000|2020-12-11 03:50:00|5245.55|5207.55|5256.73|5218.73|5256.73|5218.73|5242.9|5204.9|286
1607658900000|2020-12-11 03:55:00|5256.83|5218.83|5259.48|5221.48|5264.46|5226.46|5255.72|5217.72|291
1607659200000|2020-12-11 04:00:00|5259.55|5221.55|5245.01|5207.01|5260.94|5222.94|5244.23|5206.23|282
1607659500000|2020-12-11 04:05:00|5245.05|5207.05|5240.48|5202.48|5249.15|5211.15|5240.48|5202.48|283
1607659800000|2020-12-11 04:10:00|5240.46|5202.46|5261.87|5223.87|5262.27|5224.27|5239.82|5201.82|285
1607660100000|2020-12-11 04:15:00|5262.08|5224.08|5263.59|5225.59|5272.52|5234.52|5262.08|5224.08|284
1607660400000|2020-12-11 04:20:00|5263.68|5225.68|5249.67|5211.67|5264.26|5226.26|5248.11|5210.11|286
1607660700000|2020-12-11 04:25:00|5249.6|5211.6|5247.26|5209.26|5249.65|5211.65|5242.87|5204.87|283
1607661000000|2020-12-11 04:30:00|5247.07|5209.07|5246.05|5208.05|5250.8|5212.8|5242.11|5204.11|284
1607661300000|2020-12-11 04:35:00|5245.77|5207.77|5234.79|5196.79|5245.87|5207.87|5233.79|5195.79|288
1607661600000|2020-12-11 04:40:00|5234.77|5196.77|5235.63|5197.63|5237.57|5199.57|5233.26|5195.26|270
1607661900000|2020-12-11 04:45:00|5235.73|5197.73|5252.16|5214.16|5252.16|5214.16|5235.73|5197.73|281
1607662200000|2020-12-11 04:50:00|5251.99|5213.99|5250.33|5212.33|5251.99|5213.99|5249.15|5211.15|268
1607662500000|2020-12-11 04:55:00|5250.51|5212.51|5244.36|5206.36|5253.7|5215.7|5244.36|5206.36|284
1607662800000|2020-12-11 05:00:00|5244.05|5206.05|5265.12|5227.12|5265.23|5227.23|5243.87|5205.87|284
1607663100000|2020-12-11 05:05:00|5265.42|5227.42|5255.25|5217.25|5266.42|5228.42|5255.16|5217.16|272
1607663400000|2020-12-11 05:10:00|5255.19|5217.19|5240.4|5202.4|5255.51|5217.51|5237.58|5199.58|287
1607663700000|2020-12-11 05:15:00|5240.39|5202.39|5242.21|5204.21|5242.39|5204.39|5237.69|5199.69|285
1607664000000|2020-12-11 05:20:00|5242.24|5204.24|5234.25|5196.25|5243.62|5205.62|5230.71|5192.71|287
1607664300000|2020-12-11 05:25:00|5234.22|5196.22|5235.57|5197.57|5239.07|5201.07|5234.04|5196.04|281
1607664600000|2020-12-11 05:30:00|5235.51|5197.51|5242.23|5204.23|5242.23|5204.23|5234.19|5196.19|272
1607664900000|2020-12-11 05:35:00|5242.22|5204.22|5242.37|5204.37|5250.08|5212.08|5242.12|5204.12|274
1607665200000|2020-12-11 05:40:00|5242.27|5204.27|5225.23|5187.23|5244.32|5206.32|5223.81|5185.81|277
1607665500000|2020-12-11 05:45:00|5225.27|5187.27|5227.34|5189.34|5227.34|5189.34|5216.94|5178.94|293
1607665800000|2020-12-11 05:50:00|5227.49|5189.49|5234.08|5196.08|5238.54|5200.54|5227.49|5189.49|279
1607666100000|2020-12-11 05:55:00|5234.07|5196.07|5232.86|5194.86|5238.13|5200.13|5232.77|5194.77|276
1607666400000|2020-12-11 06:00:00|5232.81|5194.81|5250.44|5212.44|5250.95|5212.95|5232.51|5194.51|286
1607666700000|2020-12-11 06:05:00|5250.49|5212.49|5244.15|5206.15|5252.01|5214.01|5243.98|5205.98|273
1607667000000|2020-12-11 06:10:00|5244.08|5206.08|5237.93|5199.93|5249.18|5211.18|5237.86|5199.86|280
1607667300000|2020-12-11 06:15:00|5237.87|5199.87|5215.05|5177.05|5237.99|5199.99|5215.05|5177.05|273
1607667600000|2020-12-11 06:20:00|5214.79|5176.79|5216.1|5178.1|5220.12|5182.12|5212.45|5174.45|288
1607667900000|2020-12-11 06:25:00|5215.99|5177.99|5214.03|5176.03|5219.37|5181.37|5212.6|5174.6|281
1607668200000|2020-12-11 06:30:00|5214.09|5176.09|5221.42|5183.42|5221.6|5183.6|5204.87|5166.87|286
1607668500000|2020-12-11 06:35:00|5221.43|5183.43|5219.7|5181.7|5226.44|5188.44|5218.27|5180.27|284
1607668800000|2020-12-11 06:40:00|5219.82|5181.82|5237.1|5199.1|5237.74|5199.74|5219.14|5181.14|294
1607669100000|2020-12-11 06:45:00|5237.18|5199.18|5245.36|5207.36|5246.26|5208.26|5236.93|5198.93|291
1607669400000|2020-12-11 06:50:00|5244.23|5206.23|5243.61|5205.61|5245.2|5207.2|5242.38|5204.38|280
1607669700000|2020-12-11 06:55:00|5243.56|5205.56|5233.28|5195.28|5245.1|5207.1|5229.24|5191.24|282
1607670000000|2020-12-11 07:00:00|5233.47|5195.47|5226.84|5188.84|5238.67|5200.67|5226.39|5188.39|283
1607670300000|2020-12-11 07:05:00|5226.73|5188.73|5220.72|5182.72|5230.9|5192.9|5220.72|5182.72|278
1607670600000|2020-12-11 07:10:00|5220.7|5182.7|5219.05|5181.05|5220.72|5182.72|5213.37|5175.37|287
1607670900000|2020-12-11 07:15:00|5218.89|5180.89|5211.56|5173.56|5226.88|5188.88|5211.56|5173.56|287
1607671200000|2020-12-11 07:20:00|5210.9|5172.9|5202.73|5164.73|5211.55|5173.55|5200.98|5162.98|290
1607671500000|2020-12-11 07:25:00|5202.74|5164.74|5195.44|5157.44|5204.4|5166.4|5190.12|5152.12|289
1607671800000|2020-12-11 07:30:00|5195.52|5157.52|5185.61|5147.61|5199.57|5161.57|5182.36|5144.36|295
1607672100000|2020-12-11 07:35:00|5185.64|5147.64|5181.11|5143.11|5190.34|5152.34|5175.5|5137.5|293
1607672400000|2020-12-11 07:40:00|5181.05|5143.05|5174.15|5136.15|5183|5145|5171.36|5133.36|288
1607672700000|2020-12-11 07:45:00|5174.19|5136.19|5190.36|5152.36|5192.95|5154.95|5170.48|5132.48|293
1607673000000|2020-12-11 07:50:00|5190.22|5152.22|5202.63|5164.63|5204.06|5166.06|5188.03|5150.03|295
1607673300000|2020-12-11 07:55:00|5202.65|5164.65|5211.18|5173.18|5213.36|5175.36|5198.82|5160.82|293
1607673600000|2020-12-11 08:00:00|5211.2|5173.2|5219.94|5181.94|5232.34|5194.34|5208.38|5170.38|296
1607673900000|2020-12-11 08:05:00|5219.89|5181.89|5233.14|5195.14|5234.24|5196.24|5219.36|5181.36|295
1607674200000|2020-12-11 08:10:00|5232.98|5194.98|5249.61|5211.61|5249.73|5211.73|5232.39|5194.39|283
1607674500000|2020-12-11 08:15:00|5249.69|5211.69|5246.21|5208.21|5250.71|5212.71|5238.16|5200.16|282
1607674800000|2020-12-11 08:20:00|5246.22|5208.22|5266.71|5228.71|5267.08|5229.08|5244.73|5206.73|288
1607675100000|2020-12-11 08:25:00|5266.8|5228.8|5255.58|5217.58|5269.22|5231.22|5254.96|5216.96|286
1607675400000|2020-12-11 08:30:00|5255.74|5217.74|5236.83|5198.83|5258.05|5220.05|5236.83|5198.83|286
1607675700000|2020-12-11 08:35:00|5236.79|5198.79|5238.64|5200.64|5247.92|5209.92|5236.77|5198.77|290
1607676000000|2020-12-11 08:40:00|5238.71|5200.71|5225.55|5187.55|5239.82|5201.82|5225.37|5187.37|287
1607676300000|2020-12-11 08:45:00|5225.53|5187.53|5221.08|5183.08|5229.57|5191.57|5218.84|5180.84|287
1607676600000|2020-12-11 08:50:00|5220.97|5182.97|5228.79|5190.79|5231.2|5193.2|5219.84|5181.84|274
1607676900000|2020-12-11 08:55:00|5228.87|5190.87|5236.13|5198.13|5236.13|5198.13|5218.94|5180.94|273
1607677200000|2020-12-11 09:00:00|5236.3|5198.3|5232.22|5194.22|5238.5|5200.5|5231.94|5193.94|270
1607677500000|2020-12-11 09:05:00|5232.1|5194.1|5218.87|5180.87|5232.1|5194.1|5215.56|5177.56|291
1607677800000|2020-12-11 09:10:00|5218.9|5180.9|5200.27|5162.27|5221.41|5183.41|5200.01|5162.01|289
1607678100000|2020-12-11 09:15:00|5200.29|5162.29|5201.71|5163.71|5203.62|5165.62|5195.68|5157.68|289
1607678400000|2020-12-11 09:20:00|5201.91|5163.91|5202.26|5164.26|5206.56|5168.56|5200.98|5162.98|286
1607678700000|2020-12-11 09:25:00|5202.11|5164.11|5208.28|5170.28|5209.88|5171.88|5202.11|5164.11|282
1607679000000|2020-12-11 09:30:00|5208.2|5170.2|5215|5177|5217.1|5179.1|5206.88|5168.88|286
1607679300000|2020-12-11 09:35:00|5215.04|5177.04|5197.82|5159.82|5215.08|5177.08|5197.82|5159.82|286
1607679600000|2020-12-11 09:40:00|5197.8|5159.8|5190.43|5152.43|5198.06|5160.06|5186.69|5148.69|285
1607679900000|2020-12-11 09:45:00|5190.65|5152.65|5181.09|5143.09|5203.3|5165.3|5179.04|5141.04|293
1607680200000|2020-12-11 09:50:00|5180.95|5142.95|5188.42|5150.42|5190.45|5152.45|5177.62|5139.62|295
1607680500000|2020-12-11 09:55:00|5188.48|5150.48|5203.1|5165.1|5203.41|5165.41|5188.48|5150.48|282
1607680800000|2020-12-11 10:00:00|5203.3|5165.3|5210.14|5172.14|5210.33|5172.33|5201.29|5163.29|293
1607681100000|2020-12-11 10:05:00|5210.15|5172.15|5192.18|5154.18|5210.55|5172.55|5189.99|5151.99|290
1607681400000|2020-12-11 10:10:00|5192.15|5154.15|5181.41|5143.41|5197.21|5159.21|5177.62|5139.62|281
1607681700000|2020-12-11 10:15:00|5181.34|5143.34|5181.56|5143.56|5186.7|5148.7|5181.01|5143.01|291
1607682000000|2020-12-11 10:20:00|5181.28|5143.28|5175.34|5137.34|5181.28|5143.28|5142.45|5104.45|293
1607682300000|2020-12-11 10:25:00|5175.43|5137.43|5215.9|5177.9|5216|5178|5174.99|5136.99|296
1607682600000|2020-12-11 10:30:00|5215.64|5177.64|5217.21|5179.21|5225.02|5187.02|5214.43|5176.43|294
1607682900000|2020-12-11 10:35:00|5217.22|5179.22|5198.18|5160.18|5218.38|5180.38|5198.14|5160.14|281
1607683200000|2020-12-11 10:40:00|5198.13|5160.13|5191.39|5153.39|5200.86|5162.86|5191.39|5153.39|279
1607683500000|2020-12-11 10:45:00|5191.37|5153.37|5184.92|5146.92|5191.7|5153.7|5179.81|5141.81|287
1607683800000|2020-12-11 10:50:00|5184.77|5146.77|5166.28|5128.28|5187.41|5149.41|5164.46|5126.46|282
1607684100000|2020-12-11 10:55:00|5166.34|5128.34|5166.07|5128.07|5175.32|5137.32|5165.19|5127.19|281
1607684400000|2020-12-11 11:00:00|5166.04|5128.04|5125.25|5087.25|5166.07|5128.07|5120.51|5082.51|295
1607684700000|2020-12-11 11:05:00|5125.38|5087.38|5129.03|5091.03|5131.89|5093.89|5116.3|5078.3|287
1607685000000|2020-12-11 11:10:00|5128.74|5090.74|5124.41|5086.41|5131.99|5093.99|5121.9|5083.9|292
1607685300000|2020-12-11 11:15:00|5124.36|5086.36|5150.34|5112.34|5151.63|5113.63|5117.47|5079.47|295
1607685600000|2020-12-11 11:20:00|5149.98|5111.98|5150.37|5112.37|5156.93|5118.93|5142.45|5104.45|293
1607685900000|2020-12-11 11:25:00|5150.27|5112.27|5127.7|5089.7|5150.37|5112.37|5126.27|5088.27|295
1607686200000|2020-12-11 11:30:00|5127.73|5089.73|5126.87|5088.87|5138.45|5100.45|5120.68|5082.68|285
1607686500000|2020-12-11 11:35:00|5126.8|5088.8|5114.6|5076.6|5126.9|5088.9|5113.52|5075.52|291
1607686800000|2020-12-11 11:40:00|5114.9|5076.9|5125.03|5087.03|5133.49|5095.49|5114.9|5076.9|293
1607687100000|2020-12-11 11:45:00|5125.09|5087.09|5123.16|5085.16|5137.35|5099.35|5116.68|5078.68|294
1607687400000|2020-12-11 11:50:00|5122.41|5084.41|5133.14|5095.14|5137.37|5099.37|5121.89|5083.89|286
1607687700000|2020-12-11 11:55:00|5133.09|5095.09|5137.78|5099.78|5142.63|5104.63|5133.09|5095.09|284
1607688000000|2020-12-11 12:00:00|5137.83|5099.83|5161.57|5123.57|5162.73|5124.73|5126.23|5088.23|290
1607688300000|2020-12-11 12:05:00|5161.79|5123.79|5149.42|5111.42|5162.23|5124.23|5149.37|5111.37|282
1607688600000|2020-12-11 12:10:00|5149.25|5111.25|5140.83|5102.83|5149.94|5111.94|5128.08|5090.08|287
1607688900000|2020-12-11 12:15:00|5140.95|5102.95|5171.13|5133.13|5171.13|5133.13|5139.96|5101.96|293
1607689200000|2020-12-11 12:20:00|5171.11|5133.11|5183.08|5145.08|5183.08|5145.08|5165.85|5127.85|288
1607689500000|2020-12-11 12:25:00|5183.12|5145.12|5179.67|5141.67|5183.12|5145.12|5174.34|5136.34|289
1607689800000|2020-12-11 12:30:00|5179.48|5141.48|5182.88|5144.88|5189.64|5151.64|5178.79|5140.79|289
1607690100000|2020-12-11 12:35:00|5182.85|5144.85|5176.25|5138.25|5184.2|5146.2|5174.9|5136.9|282
1607690400000|2020-12-11 12:40:00|5176.34|5138.34|5189.21|5151.21|5195.88|5157.88|5174.36|5136.36|293
1607690700000|2020-12-11 12:45:00|5189.45|5151.45|5216.33|5178.33|5217.28|5179.28|5189.45|5151.45|287
1607691000000|2020-12-11 12:50:00|5216.25|5178.25|5205.14|5167.14|5216.4|5178.4|5205.03|5167.03|285
1607691300000|2020-12-11 12:55:00|5205.01|5167.01|5202.51|5164.51|5205.09|5167.09|5194.86|5156.86|283
1607691600000|2020-12-11 13:00:00|5202.5|5164.5|5198.38|5160.38|5202.62|5164.62|5193.97|5155.97|284
1607691900000|2020-12-11 13:05:00|5198.27|5160.27|5230.16|5192.16|5231.92|5193.92|5198.24|5160.24|289
1607692200000|2020-12-11 13:10:00|5230.09|5192.09|5218.95|5180.95|5230.11|5192.11|5218.74|5180.74|285
1607692500000|2020-12-11 13:15:00|5218.79|5180.79|5217.24|5179.24|5219.03|5181.03|5210.01|5172.01|292
1607692800000|2020-12-11 13:20:00|5217|5179|5210.25|5172.25|5228.53|5190.53|5210.25|5172.25|293
1607693100000|2020-12-11 13:25:00|5210.26|5172.26|5207.3|5169.3|5216.79|5178.79|5205.7|5167.7|287
1607693400000|2020-12-11 13:30:00|5207.08|5169.08|5215.8|5177.8|5218.62|5180.62|5204.95|5166.95|294
1607693700000|2020-12-11 13:35:00|5215.82|5177.82|5210.31|5172.31|5223.2|5185.2|5210.28|5172.28|285
1607694000000|2020-12-11 13:40:00|5210.33|5172.33|5219.99|5181.99|5222.39|5184.39|5205.01|5167.01|291
1607694300000|2020-12-11 13:45:00|5219.89|5181.89|5246.27|5208.27|5250.78|5212.78|5219.85|5181.85|293
1607694600000|2020-12-11 13:50:00|5246.24|5208.24|5241.06|5203.06|5246.29|5208.29|5236.33|5198.33|286
1607694900000|2020-12-11 13:55:00|5240.93|5202.93|5253.01|5215.01|5254.2|5216.2|5238.77|5200.77|285
1607695200000|2020-12-11 14:00:00|5252.81|5214.81|5249.91|5211.91|5252.93|5214.93|5246.31|5208.31|292
1607695500000|2020-12-11 14:05:00|5250.27|5212.27|5261.65|5223.65|5270.99|5232.99|5250.27|5212.27|296
1607695800000|2020-12-11 14:10:00|5261.68|5223.68|5265.73|5227.73|5275.66|5237.66|5261.68|5223.68|292
1607696100000|2020-12-11 14:15:00|5265.75|5227.75|5250.93|5212.93|5269.85|5231.85|5250.75|5212.75|288
1607696400000|2020-12-11 14:20:00|5250.66|5212.66|5242.65|5204.65|5250.67|5212.67|5241.9|5203.9|288
1607696700000|2020-12-11 14:25:00|5242.62|5204.62|5242.95|5204.95|5245.11|5207.11|5238.72|5200.72|287
1607697000000|2020-12-11 14:30:00|5242.96|5204.96|5236.83|5198.83|5255.29|5217.29|5229.27|5191.27|293
1607697300000|2020-12-11 14:35:00|5236.73|5198.73|5236.09|5198.09|5241.03|5203.03|5228.66|5190.66|290
1607697600000|2020-12-11 14:40:00|5236.1|5198.1|5236.76|5198.76|5239.35|5201.35|5235.81|5197.81|281
1607697900000|2020-12-11 14:45:00|5236.94|5198.94|5243.81|5205.81|5243.89|5205.89|5234.73|5196.73|280
1607698200000|2020-12-11 14:50:00|5243.85|5205.85|5257.79|5219.79|5258.14|5220.14|5241|5203|277
1607698500000|2020-12-11 14:55:00|5257.68|5219.68|5272.48|5234.48|5273.46|5235.46|5257.61|5219.61|286
1607698800000|2020-12-11 15:00:00|5272.52|5234.52|5280.25|5242.25|5280.48|5242.48|5272.51|5234.51|288
1607699100000|2020-12-11 15:05:00|5280.29|5242.29|5261.75|5223.75|5280.31|5242.31|5261.75|5223.75|289
1607699400000|2020-12-11 15:10:00|5261.77|5223.77|5261.4|5223.4|5268.2|5230.2|5257.17|5219.17|283
1607699700000|2020-12-11 15:15:00|5261.52|5223.52|5265.17|5227.17|5270.96|5232.96|5258.6|5220.6|280
1607700000000|2020-12-11 15:20:00|5265.37|5227.37|5266.46|5228.46|5275.93|5237.93|5265.1|5227.1|288
1607700300000|2020-12-11 15:25:00|5266.48|5228.48|5267.44|5229.44|5268.35|5230.35|5264.01|5226.01|287
1607700600000|2020-12-11 15:30:00|5267.34|5229.34|5268.51|5230.51|5278.56|5240.56|5267.11|5229.11|287
1607700900000|2020-12-11 15:35:00|5268.32|5230.32|5266.23|5228.23|5273.55|5235.55|5265|5227|285
1607701200000|2020-12-11 15:40:00|5266.35|5228.35|5272.49|5234.49|5274.37|5236.37|5264.49|5226.49|277
1607701500000|2020-12-11 15:45:00|5272.16|5234.16|5282.69|5244.69|5285.09|5247.09|5271.89|5233.89|292
1607701800000|2020-12-11 15:50:00|5282.65|5244.65|5281.76|5243.76|5283.35|5245.35|5275.97|5237.97|286
1607702100000|2020-12-11 15:55:00|5281.7|5243.7|5289.87|5251.87|5294.69|5256.69|5280.99|5242.99|286
1607702400000|2020-12-11 16:00:00|5289.71|5251.71|5263.72|5225.72|5290.22|5252.22|5253.91|5215.91|294
1607702700000|2020-12-11 16:05:00|5263.42|5225.42|5260.73|5222.73|5263.89|5225.89|5256.6|5218.6|282
1607703000000|2020-12-11 16:10:00|5260.66|5222.66|5257.01|5219.01|5261.44|5223.44|5253.71|5215.71|290
1607703300000|2020-12-11 16:15:00|5256.94|5218.94|5259.82|5221.82|5261.98|5223.98|5256.48|5218.48|268
1607703600000|2020-12-11 16:20:00|5259.81|5221.81|5248.62|5210.62|5264.72|5226.72|5248.62|5210.62|287
1607703900000|2020-12-11 16:25:00|5248.35|5210.35|5243.75|5205.75|5250.52|5212.52|5239.02|5201.02|293
1607704200000|2020-12-11 16:30:00|5243.78|5205.78|5245.93|5207.93|5252.64|5214.64|5243.78|5205.78|285
1607704500000|2020-12-11 16:35:00|5245.74|5207.74|5225.86|5187.86|5247.29|5209.29|5225.51|5187.51|293
1607704800000|2020-12-11 16:40:00|5225.89|5187.89|5236.98|5198.98|5239.68|5201.68|5225.53|5187.53|290
1607705100000|2020-12-11 16:45:00|5236.97|5198.97|5240.74|5202.74|5245.52|5207.52|5236.82|5198.82|285
1607705400000|2020-12-11 16:50:00|5240.63|5202.63|5236.5|5198.5|5243.87|5205.87|5236.46|5198.46|276
1607705700000|2020-12-11 16:55:00|5236.12|5198.12|5231.74|5193.74|5238.54|5200.54|5228.64|5190.64|284
1607706000000|2020-12-11 17:00:00|5231.69|5193.69|5242.57|5204.57|5242.61|5204.61|5231.69|5193.69|280
1607706300000|2020-12-11 17:05:00|5242.16|5204.16|5211.41|5173.41|5242.35|5204.35|5210.78|5172.78|283
1607706600000|2020-12-11 17:10:00|5211.18|5173.18|5216.16|5178.16|5217.37|5179.37|5210.95|5172.95|281
1607706900000|2020-12-11 17:15:00|5216.43|5178.43|5198.39|5160.39|5218.08|5180.08|5195.54|5157.54|293
1607707200000|2020-12-11 17:20:00|5198.92|5160.92|5211.72|5173.72|5211.72|5173.72|5197.57|5159.57|288
1607707500000|2020-12-11 17:25:00|5211.89|5173.89|5213.47|5175.47|5218.76|5180.76|5211.89|5173.89|284
1607707800000|2020-12-11 17:30:00|5213.49|5175.49|5226.6|5188.6|5228.39|5190.39|5198.01|5160.01|292
1607708100000|2020-12-11 17:35:00|5226.69|5188.69|5218.03|5180.03|5226.76|5188.76|5208.32|5170.32|290
1607708400000|2020-12-11 17:40:00|5217.91|5179.91|5214.69|5176.69|5222.72|5184.72|5213.45|5175.45|292
1607708700000|2020-12-11 17:45:00|5214.85|5176.85|5221.44|5183.44|5221.44|5183.44|5203.09|5165.09|288
1607709000000|2020-12-11 17:50:00|5221.14|5183.14|5220.23|5182.23|5228.75|5190.75|5216.58|5178.58|281
1607709300000|2020-12-11 17:55:00|5220.34|5182.34|5224.05|5186.05|5224.67|5186.67|5219.42|5181.42|281
1607709600000|2020-12-11 18:00:00|5224.14|5186.14|5236.51|5198.51|5237.08|5199.08|5224.14|5186.14|283
1607709900000|2020-12-11 18:05:00|5236.53|5198.53|5229.28|5191.28|5237.1|5199.1|5229.26|5191.26|283
1607710200000|2020-12-11 18:10:00|5229.24|5191.24|5218.77|5180.77|5232.03|5194.03|5218.77|5180.77|284
1607710500000|2020-12-11 18:15:00|5218.79|5180.79|5223.4|5185.4|5223.58|5185.58|5214.72|5176.72|279
1607710800000|2020-12-11 18:20:00|5222.93|5184.93|5218.55|5180.55|5224.56|5186.56|5218.17|5180.17|282
1607711100000|2020-12-11 18:25:00|5218.43|5180.43|5228.09|5190.09|5229.25|5191.25|5216.25|5178.25|291
1607711400000|2020-12-11 18:30:00|5228.12|5190.12|5233.74|5195.74|5237.58|5199.58|5227.99|5189.99|292
1607711700000|2020-12-11 18:35:00|5233.55|5195.55|5245.19|5207.19|5245.35|5207.35|5232.86|5194.86|277
1607712000000|2020-12-11 18:40:00|5245.18|5207.18|5258.24|5220.24|5258.73|5220.73|5244.03|5206.03|282
1607712300000|2020-12-11 18:45:00|5258.26|5220.26|5264.75|5226.75|5273.61|5235.61|5253.25|5215.25|295
1607712600000|2020-12-11 18:50:00|5264.64|5226.64|5281.51|5243.51|5286.6|5248.6|5261.13|5223.13|297
1607712900000|2020-12-11 18:55:00|5281.45|5243.45|5283.81|5245.81|5288.7|5250.7|5278.42|5240.42|291
1607713200000|2020-12-11 19:00:00|5283.79|5245.79|5288.91|5250.91|5293.6|5255.6|5281.55|5243.55|289
1607713500000|2020-12-11 19:05:00|5288.63|5250.63|5310.31|5272.31|5311.33|5273.33|5288.63|5250.63|279
1607713800000|2020-12-11 19:10:00|5310.23|5272.23|5322.46|5284.46|5326.08|5288.08|5309.49|5271.49|293
1607714100000|2020-12-11 19:15:00|5322.5|5284.5|5316.28|5278.28|5323.17|5285.17|5305.47|5267.47|294
1607714400000|2020-12-11 19:20:00|5316.33|5278.33|5305.72|5267.72|5316.65|5278.65|5304.37|5266.37|294
1607714700000|2020-12-11 19:25:00|5305.67|5267.67|5304.49|5266.49|5312.87|5274.87|5304.33|5266.33|289
1607715000000|2020-12-11 19:30:00|5304.37|5266.37|5283.1|5245.1|5308.67|5270.67|5281.47|5243.47|294
1607715300000|2020-12-11 19:35:00|5282.79|5244.79|5288.33|5250.33|5296.72|5258.72|5281.45|5243.45|280
1607715600000|2020-12-11 19:40:00|5287.91|5249.91|5290.86|5252.86|5293.23|5255.23|5281.65|5243.65|293
1607715900000|2020-12-11 19:45:00|5290.92|5252.92|5288.42|5250.42|5290.92|5252.92|5280.21|5242.21|282
1607716200000|2020-12-11 19:50:00|5288.52|5250.52|5270.64|5232.64|5294.04|5256.04|5269.52|5231.52|295
1607716500000|2020-12-11 19:55:00|5270.62|5232.62|5268.36|5230.36|5273.53|5235.53|5266.53|5228.53|279
1607716800000|2020-12-11 20:00:00|5268.58|5230.58|5287.13|5249.13|5296.5|5258.5|5268.58|5230.58|293
1607717100000|2020-12-11 20:05:00|5286.79|5248.79|5258.09|5220.09|5287.57|5249.57|5256.85|5218.85|289
1607717400000|2020-12-11 20:10:00|5257.65|5219.65|5259.32|5221.32|5260|5222|5254.38|5216.38|292
1607717700000|2020-12-11 20:15:00|5259.3|5221.3|5264.28|5226.28|5270.58|5232.58|5259.3|5221.3|287
1607718000000|2020-12-11 20:20:00|5264.32|5226.32|5276.63|5238.63|5280.96|5242.96|5264.32|5226.32|285
1607718300000|2020-12-11 20:25:00|5276.64|5238.64|5275.46|5237.46|5278.47|5240.47|5273.05|5235.05|289
1607718600000|2020-12-11 20:30:00|5275.49|5237.49|5282.2|5244.2|5288.92|5250.92|5275.49|5237.49|284
1607718900000|2020-12-11 20:35:00|5281.96|5243.96|5280.24|5242.24|5282.19|5244.19|5275.03|5237.03|290
1607719200000|2020-12-11 20:40:00|5280.3|5242.3|5278.48|5240.48|5281.49|5243.49|5277.69|5239.69|273
1607719500000|2020-12-11 20:45:00|5278.47|5240.47|5266.46|5228.46|5278.51|5240.51|5265.95|5227.95|282
1607719800000|2020-12-11 20:50:00|5266.45|5228.45|5278.75|5240.75|5279|5241|5266.04|5228.04|288
1607720100000|2020-12-11 20:55:00|5278.7|5240.7|5280.26|5242.26|5283.19|5245.19|5278.7|5240.7|280
1607720400000|2020-12-11 21:00:00|5279.99|5241.99|5289.65|5251.65|5290.03|5252.03|5279.99|5241.99|293
1607720700000|2020-12-11 21:05:00|5289.57|5251.57|5290.75|5252.75|5292.22|5254.22|5288.79|5250.79|289
1607721000000|2020-12-11 21:10:00|5290.64|5252.64|5287.12|5249.12|5293.26|5255.26|5284.84|5246.84|282
1607721300000|2020-12-11 21:15:00|5286.94|5248.94|5277.54|5239.54|5287.1|5249.1|5275.82|5237.82|280
1607721600000|2020-12-11 21:20:00|5277.63|5239.63|5268.97|5230.97|5278.71|5240.71|5268.87|5230.87|281
1607721900000|2020-12-11 21:25:00|5268.96|5230.96|5270.2|5232.2|5270.49|5232.49|5263.61|5225.61|290
1607722200000|2020-12-11 21:30:00|5269.79|5231.79|5278.23|5240.23|5278.36|5240.36|5269.79|5231.79|283
1607722500000|2020-12-11 21:35:00|5278.21|5240.21|5291.37|5253.37|5294.9|5256.9|5278.16|5240.16|288
1607722800000|2020-12-11 21:40:00|5291.26|5253.26|5294.65|5256.65|5294.74|5256.74|5290.84|5252.84|272
1607723100000|2020-12-11 21:45:00|5294.69|5256.69|5296.31|5258.31|5302.25|5264.25|5294.59|5256.59|286
1607723400000|2020-12-11 21:50:00|5296.33|5258.33|5308.09|5270.09|5309.65|5271.65|5291.27|5253.27|294
1607723700000|2020-12-11 21:55:00|5308.18|5270.18|5309.69|5271.69|5310.71|5272.71|5307.28|5269.28|221
1607760000000|2020-12-12 08:00:00|5299.28|5261.28|5305.59|5267.59|5308.36|5270.36|5298.37|5260.37|238
1607760300000|2020-12-12 08:05:00|5305.54|5267.54|5300.29|5262.29|5305.54|5267.54|5295.6|5257.6|286
1607760600000|2020-12-12 08:10:00|5299.44|5261.44|5290.01|5252.01|5299.62|5261.62|5289.94|5251.94|279
1607760900000|2020-12-12 08:15:00|5289.92|5251.92|5283.13|5245.13|5290.79|5252.79|5277|5239|282
1607761200000|2020-12-12 08:20:00|5283.17|5245.17|5275.42|5237.42|5283.31|5245.31|5275.33|5237.33|278
1607761500000|2020-12-12 08:25:00|5275.52|5237.52|5277.49|5239.49|5278.76|5240.76|5275.52|5237.52|271
1607761800000|2020-12-12 08:30:00|5277.43|5239.43|5267.39|5229.39|5277.43|5239.43|5264.28|5226.28|289
1607762100000|2020-12-12 08:35:00|5267.47|5229.47|5267.93|5229.93|5268.37|5230.37|5265.49|5227.49|277
1607762400000|2020-12-12 08:40:00|5267.98|5229.98|5265.29|5227.29|5268.39|5230.39|5263.88|5225.88|285
1607762700000|2020-12-12 08:45:00|5265.24|5227.24|5269.09|5231.09|5269.09|5231.09|5264.86|5226.86|273
1607763000000|2020-12-12 08:50:00|5269.17|5231.17|5263.45|5225.45|5270.19|5232.19|5263.27|5225.27|275
1607763300000|2020-12-12 08:55:00|5263.43|5225.43|5271.81|5233.81|5273.95|5235.95|5259.13|5221.13|281
1607763600000|2020-12-12 09:00:00|5271.95|5233.95|5263.33|5225.33|5271.95|5233.95|5261.52|5223.52|283
1607763900000|2020-12-12 09:05:00|5263.5|5225.5|5274.72|5236.72|5274.72|5236.72|5259.43|5221.43|280
1607764200000|2020-12-12 09:10:00|5274.81|5236.81|5277.51|5239.51|5277.51|5239.51|5272.35|5234.35|283
1607764500000|2020-12-12 09:15:00|5277.56|5239.56|5275.79|5237.79|5279.2|5241.2|5275.54|5237.54|276
1607764800000|2020-12-12 09:20:00|5275.84|5237.84|5278.8|5240.8|5279.08|5241.08|5273.44|5235.44|279
1607765100000|2020-12-12 09:25:00|5278.83|5240.83|5280.24|5242.24|5282.21|5244.21|5276.85|5238.85|283
1607765400000|2020-12-12 09:30:00|5280.27|5242.27|5277.28|5239.28|5280.29|5242.29|5275.28|5237.28|283
1607765700000|2020-12-12 09:35:00|5277.64|5239.64|5266.57|5228.57|5278.31|5240.31|5264.65|5226.65|283
1607766000000|2020-12-12 09:40:00|5266.54|5228.54|5256.57|5218.57|5266.89|5228.89|5256.04|5218.04|279
1607766300000|2020-12-12 09:45:00|5256.29|5218.29|5249.87|5211.87|5258.85|5220.85|5247.89|5209.89|279
1607766600000|2020-12-12 09:50:00|5249.29|5211.29|5234.68|5196.68|5249.31|5211.31|5234.29|5196.29|280
1607766900000|2020-12-12 09:55:00|5234.6|5196.6|5249.26|5211.26|5249.45|5211.45|5234.6|5196.6|284
1607767200000|2020-12-12 10:00:00|5249.18|5211.18|5255.92|5217.92|5256.76|5218.76|5248.43|5210.43|276
1607767500000|2020-12-12 10:05:00|5256.02|5218.02|5235.96|5197.96|5258.79|5220.79|5235.96|5197.96|285
1607767800000|2020-12-12 10:10:00|5236.01|5198.01|5234.98|5196.98|5242.3|5204.3|5234.03|5196.03|279
1607768100000|2020-12-12 10:15:00|5235.04|5197.04|5239.59|5201.59|5239.62|5201.62|5228.77|5190.77|284
1607768400000|2020-12-12 10:20:00|5239.86|5201.86|5232.57|5194.57|5240.78|5202.78|5229.74|5191.74|281
1607768700000|2020-12-12 10:25:00|5232.42|5194.42|5218.16|5180.16|5233.89|5195.89|5214.71|5176.71|269
1607769000000|2020-12-12 10:30:00|5218.07|5180.07|5232.05|5194.05|5235.55|5197.55|5212.73|5174.73|286
1607769300000|2020-12-12 10:35:00|5231.98|5193.98|5235.03|5197.03|5236.16|5198.16|5228.32|5190.32|286
1607769600000|2020-12-12 10:40:00|5234.99|5196.99|5245.96|5207.96|5247.27|5209.27|5234.78|5196.78|274
1607769900000|2020-12-12 10:45:00|5246.03|5208.03|5234.62|5196.62|5246.7|5208.7|5234.62|5196.62|271
1607770200000|2020-12-12 10:50:00|5234.56|5196.56|5227.68|5189.68|5237.66|5199.66|5227.06|5189.06|274
1607770500000|2020-12-12 10:55:00|5227.67|5189.67|5230.45|5192.45|5235.75|5197.75|5226.95|5188.95|268
1607770800000|2020-12-12 11:00:00|5230.58|5192.58|5230.64|5192.64|5231.35|5193.35|5227.65|5189.65|269
1607771100000|2020-12-12 11:05:00|5230.65|5192.65|5246.08|5208.08|5246.41|5208.41|5230.65|5192.65|280
1607771400000|2020-12-12 11:10:00|5246.01|5208.01|5257.1|5219.1|5257.1|5219.1|5244.88|5206.88|286
1607771700000|2020-12-12 11:15:00|5257.21|5219.21|5251.27|5213.27|5261.77|5223.77|5251.27|5213.27|276
1607772000000|2020-12-12 11:20:00|5251.23|5213.23|5253.66|5215.66|5253.94|5215.94|5248.93|5210.93|273
1607772300000|2020-12-12 11:25:00|5253.76|5215.76|5250.69|5212.69|5254.61|5216.61|5250.49|5212.49|271
1607772600000|2020-12-12 11:30:00|5250.68|5212.68|5250.69|5212.69|5252.28|5214.28|5249.97|5211.97|263
1607772900000|2020-12-12 11:35:00|5250.68|5212.68|5263.26|5225.26|5265.71|5227.71|5250.41|5212.41|272
1607773200000|2020-12-12 11:40:00|5263.42|5225.42|5262.39|5224.39|5266.24|5228.24|5262.39|5224.39|285
1607773500000|2020-12-12 11:45:00|5262.51|5224.51|5265.13|5227.13|5266.38|5228.38|5254.54|5216.54|280
1607773800000|2020-12-12 11:50:00|5265.08|5227.08|5260.44|5222.44|5266.27|5228.27|5260.44|5222.44|285
1607774100000|2020-12-12 11:55:00|5260.43|5222.43|5268.32|5230.32|5268.32|5230.32|5259.47|5221.47|281
1607774400000|2020-12-12 12:00:00|5268.17|5230.17|5269.97|5231.97|5274.66|5236.66|5268.17|5230.17|287
1607774700000|2020-12-12 12:05:00|5270.06|5232.06|5265.25|5227.25|5270.06|5232.06|5261.4|5223.4|282
1607775000000|2020-12-12 12:10:00|5265.08|5227.08|5259.07|5221.07|5265.17|5227.17|5259.05|5221.05|272
1607775300000|2020-12-12 12:15:00|5258.89|5220.89|5261.4|5223.4|5264.82|5226.82|5258.57|5220.57|273
1607775600000|2020-12-12 12:20:00|5261.27|5223.27|5265.4|5227.4|5265.54|5227.54|5260.22|5222.22|278
1607775900000|2020-12-12 12:25:00|5265.33|5227.33|5267.05|5229.05|5270.13|5232.13|5265.24|5227.24|280
1607776200000|2020-12-12 12:30:00|5266.92|5228.92|5261.84|5223.84|5270.75|5232.75|5261.63|5223.63|278
1607776500000|2020-12-12 12:35:00|5261.91|5223.91|5254.63|5216.63|5264.86|5226.86|5254.63|5216.63|278
1607776800000|2020-12-12 12:40:00|5254.55|5216.55|5251.87|5213.87|5257.26|5219.26|5248.55|5210.55|280
1607777100000|2020-12-12 12:45:00|5252.2|5214.2|5250.82|5212.82|5252.52|5214.52|5248.18|5210.18|282
1607777400000|2020-12-12 12:50:00|5250.87|5212.87|5248.47|5210.47|5251.07|5213.07|5246.28|5208.28|250
1607777700000|2020-12-12 12:55:00|5248.08|5210.08|5249.55|5211.55|5251.33|5213.33|5247.23|5209.23|240
1607778000000|2020-12-12 13:00:00|5249.54|5211.54|5248.72|5210.72|5251.4|5213.4|5248.42|5210.42|247
1607778300000|2020-12-12 13:05:00|5248.58|5210.58|5234.15|5196.15|5248.97|5210.97|5233.96|5195.96|278
1607778600000|2020-12-12 13:10:00|5233.74|5195.74|5228.84|5190.84|5233.74|5195.74|5225.88|5187.88|289
1607778900000|2020-12-12 13:15:00|5228.5|5190.5|5233.11|5195.11|5233.15|5195.15|5221.96|5183.96|282
1607779200000|2020-12-12 13:20:00|5233.09|5195.09|5239.5|5201.5|5239.8|5201.8|5233.09|5195.09|264
1607779500000|2020-12-12 13:25:00|5239.53|5201.53|5237.54|5199.54|5241.08|5203.08|5236.95|5198.95|278
1607779800000|2020-12-12 13:30:00|5237.58|5199.58|5228.17|5190.17|5237.85|5199.85|5224.79|5186.79|269
1607780100000|2020-12-12 13:35:00|5228.09|5190.09|5236|5198|5236.18|5198.18|5228.09|5190.09|281
1607780400000|2020-12-12 13:40:00|5235.73|5197.73|5231.15|5193.15|5236.05|5198.05|5227.63|5189.63|284
1607780700000|2020-12-12 13:45:00|5231.17|5193.17|5230.83|5192.83|5234.56|5196.56|5230.06|5192.06|279
1607781000000|2020-12-12 13:50:00|5230.9|5192.9|5227.82|5189.82|5230.94|5192.94|5225.14|5187.14|264
1607781300000|2020-12-12 13:55:00|5227.84|5189.84|5218.07|5180.07|5228.1|5190.1|5218.07|5180.07|279
1607781600000|2020-12-12 14:00:00|5218.64|5180.64|5215.14|5177.14|5222.27|5184.27|5213.45|5175.45|282
1607781900000|2020-12-12 14:05:00|5214.94|5176.94|5222.51|5184.51|5225.42|5187.42|5210.67|5172.67|289
1607782200000|2020-12-12 14:10:00|5222.52|5184.52|5201.09|5163.09|5222.52|5184.52|5196.31|5158.31|289
1607782500000|2020-12-12 14:15:00|5201.02|5163.02|5211.66|5173.66|5213.48|5175.48|5200.91|5162.91|282
1607782800000|2020-12-12 14:20:00|5211.59|5173.59|5213.69|5175.69|5218.71|5180.71|5210.71|5172.71|284
1607783100000|2020-12-12 14:25:00|5213.22|5175.22|5214.72|5176.72|5216.05|5178.05|5211.03|5173.03|284
1607783400000|2020-12-12 14:30:00|5214.75|5176.75|5208.47|5170.47|5214.84|5176.84|5207.28|5169.28|280
1607783700000|2020-12-12 14:35:00|5208.6|5170.6|5187.34|5149.34|5208.73|5170.73|5187.34|5149.34|284
1607784000000|2020-12-12 14:40:00|5187.5|5149.5|5161.23|5123.23|5187.5|5149.5|5156.21|5118.21|297
1607784300000|2020-12-12 14:45:00|5161.47|5123.47|5147.1|5109.1|5163.38|5125.38|5143.4|5105.4|295
1607784600000|2020-12-12 14:50:00|5147.34|5109.34|5156.47|5118.47|5161.1|5123.1|5147.34|5109.34|294
1607784900000|2020-12-12 14:55:00|5156.26|5118.26|5162.84|5124.84|5163.74|5125.74|5154.68|5116.68|292
1607785200000|2020-12-12 15:00:00|5162.51|5124.51|5138.73|5100.73|5164.87|5126.87|5138.27|5100.27|295
1607785500000|2020-12-12 15:05:00|5139|5101|5142.97|5104.97|5147.17|5109.17|5138.6|5100.6|288
1607785800000|2020-12-12 15:10:00|5143.26|5105.26|5152.93|5114.93|5154.89|5116.89|5137.19|5099.19|281
1607786100000|2020-12-12 15:15:00|5152.92|5114.92|5177.07|5139.07|5177.07|5139.07|5152.43|5114.43|290
1607786400000|2020-12-12 15:20:00|5177.04|5139.04|5193.63|5155.63|5195.74|5157.74|5175.78|5137.78|293
1607786700000|2020-12-12 15:25:00|5193.54|5155.54|5190.02|5152.02|5200.87|5162.87|5189.81|5151.81|289
1607787000000|2020-12-12 15:30:00|5190.28|5152.28|5190.49|5152.49|5191.25|5153.25|5179.69|5141.69|288
1607787300000|2020-12-12 15:35:00|5190.44|5152.44|5209.94|5171.94|5214.85|5176.85|5190.44|5152.44|290
1607787600000|2020-12-12 15:40:00|5210.3|5172.3|5215.08|5177.08|5218.1|5180.1|5209.27|5171.27|285
1607787900000|2020-12-12 15:45:00|5215.1|5177.1|5201.86|5163.86|5215.37|5177.37|5201.86|5163.86|288
1607788200000|2020-12-12 15:50:00|5201.79|5163.79|5205.36|5167.36|5212.31|5174.31|5201.79|5163.79|277
1607788500000|2020-12-12 15:55:00|5205.4|5167.4|5209.05|5171.05|5211.97|5173.97|5205.29|5167.29|277
1607788800000|2020-12-12 16:00:00|5209.06|5171.06|5200.46|5162.46|5218.83|5180.83|5197.85|5159.85|297
1607789100000|2020-12-12 16:05:00|5200.61|5162.61|5190.52|5152.52|5207.35|5169.35|5190.29|5152.29|292
1607789400000|2020-12-12 16:10:00|5190.87|5152.87|5197.06|5159.06|5197.06|5159.06|5187.67|5149.67|293
1607789700000|2020-12-12 16:15:00|5197.14|5159.14|5208.8|5170.8|5213.03|5175.03|5195.65|5157.65|292
1607790000000|2020-12-12 16:20:00|5210.61|5172.61|5204.34|5166.34|5210.61|5172.61|5198.11|5160.11|289
1607790300000|2020-12-12 16:25:00|5204.32|5166.32|5197.32|5159.32|5204.32|5166.32|5185.96|5147.96|291
1607790600000|2020-12-12 16:30:00|5197.46|5159.46|5198.58|5160.58|5204|5166|5195.47|5157.47|288
1607790900000|2020-12-12 16:35:00|5198.56|5160.56|5195.55|5157.55|5200.3|5162.3|5194.64|5156.64|277
1607791200000|2020-12-12 16:40:00|5195.42|5157.42|5181.26|5143.26|5195.63|5157.63|5180.41|5142.41|288
1607791500000|2020-12-12 16:45:00|5180.91|5142.91|5174.84|5136.84|5180.94|5142.94|5171.59|5133.59|293
1607791800000|2020-12-12 16:50:00|5174.56|5136.56|5179.29|5141.29|5180.65|5142.65|5173.43|5135.43|268
1607792100000|2020-12-12 16:55:00|5179.01|5141.01|5184.27|5146.27|5190.41|5152.41|5179|5141|283
1607792400000|2020-12-12 17:00:00|5184.32|5146.32|5195.31|5157.31|5196.98|5158.98|5184|5146|287
1607792700000|2020-12-12 17:05:00|5194.95|5156.95|5185.26|5147.26|5194.95|5156.95|5184.31|5146.31|286
1607793000000|2020-12-12 17:10:00|5185.34|5147.34|5175.58|5137.58|5185.65|5147.65|5175.58|5137.58|285
1607793300000|2020-12-12 17:15:00|5175.52|5137.52|5163.6|5125.6|5176.04|5138.04|5163.03|5125.03|279
1607793600000|2020-12-12 17:20:00|5163.53|5125.53|5168.05|5130.05|5168.17|5130.17|5163.14|5125.14|287
1607793900000|2020-12-12 17:25:00|5167.98|5129.98|5177.02|5139.02|5177.02|5139.02|5167.36|5129.36|262
1607794200000|2020-12-12 17:30:00|5177|5139|5173.71|5135.71|5177.38|5139.38|5167.59|5129.59|279
1607794500000|2020-12-12 17:35:00|5173.6|5135.6|5192.03|5154.03|5192.3|5154.3|5173.13|5135.13|286
1607794800000|2020-12-12 17:40:00|5191.98|5153.98|5189.45|5151.45|5194.13|5156.13|5186.54|5148.54|285
1607795100000|2020-12-12 17:45:00|5189.57|5151.57|5198.56|5160.56|5199.09|5161.09|5188.43|5150.43|281
1607795400000|2020-12-12 17:50:00|5198.5|5160.5|5211.26|5173.26|5213.08|5175.08|5197.56|5159.56|293
1607795700000|2020-12-12 17:55:00|5211.24|5173.24|5206.92|5168.92|5214.44|5176.44|5205.69|5167.69|287
1607796000000|2020-12-12 18:00:00|5207.01|5169.01|5223.72|5185.72|5228.05|5190.05|5205.86|5167.86|289
1607796300000|2020-12-12 18:05:00|5224|5186|5217.2|5179.2|5224.84|5186.84|5217.08|5179.08|289
1607796600000|2020-12-12 18:10:00|5217.4|5179.4|5214.61|5176.61|5218.39|5180.39|5211.52|5173.52|284
1607796900000|2020-12-12 18:15:00|5214.53|5176.53|5233.2|5195.2|5233.32|5195.32|5214.53|5176.53|283
1607797200000|2020-12-12 18:20:00|5233.22|5195.22|5263.64|5225.64|5266.83|5228.83|5233.22|5195.22|293
1607797500000|2020-12-12 18:25:00|5264.26|5226.26|5256.32|5218.32|5267.68|5229.68|5253.21|5215.21|290
1607797800000|2020-12-12 18:30:00|5255.78|5217.78|5261.72|5223.72|5263.11|5225.11|5249.34|5211.34|295
1607798100000|2020-12-12 18:35:00|5261.7|5223.7|5267.13|5229.13|5270.27|5232.27|5257.43|5219.43|287
1607798400000|2020-12-12 18:40:00|5267.08|5229.08|5257.53|5219.53|5267.61|5229.61|5257.53|5219.53|287
1607798700000|2020-12-12 18:45:00|5257.61|5219.61|5264.8|5226.8|5266.69|5228.69|5257.14|5219.14|285
1607799000000|2020-12-12 18:50:00|5264.99|5226.99|5270.56|5232.56|5275.44|5237.44|5264.7|5226.7|277
1607799300000|2020-12-12 18:55:00|5270.15|5232.15|5262.24|5224.24|5270.81|5232.81|5259.22|5221.22|280
1607799600000|2020-12-12 19:00:00|5262.26|5224.26|5272.05|5234.05|5272.08|5234.08|5262.26|5224.26|283
1607799900000|2020-12-12 19:05:00|5272.04|5234.04|5267.87|5229.87|5273.56|5235.56|5267.76|5229.76|281
1607800200000|2020-12-12 19:10:00|5267.83|5229.83|5275.56|5237.56|5282.42|5244.42|5267.12|5229.12|286
1607800500000|2020-12-12 19:15:00|5275.58|5237.58|5265.46|5227.46|5277.36|5239.36|5265.46|5227.46|289
1607800800000|2020-12-12 19:20:00|5265.47|5227.47|5265.08|5227.08|5268.61|5230.61|5262.5|5224.5|281
1607801100000|2020-12-12 19:25:00|5265.02|5227.02|5272.07|5234.07|5280.01|5242.01|5264.71|5226.71|288
1607801400000|2020-12-12 19:30:00|5271.83|5233.83|5254.43|5216.43|5274.55|5236.55|5251.56|5213.56|293
1607801700000|2020-12-12 19:35:00|5254.46|5216.46|5261.18|5223.18|5264.82|5226.82|5254.05|5216.05|279
1607802000000|2020-12-12 19:40:00|5261.11|5223.11|5263.09|5225.09|5264.1|5226.1|5260.17|5222.17|283
1607802300000|2020-12-12 19:45:00|5262.89|5224.89|5273.23|5235.23|5274.13|5236.13|5262.89|5224.89|284
1607802600000|2020-12-12 19:50:00|5273.4|5235.4|5270.04|5232.04|5274.78|5236.78|5260.39|5222.39|289
1607802900000|2020-12-12 19:55:00|5270.05|5232.05|5291.34|5253.34|5292.7|5254.7|5269.97|5231.97|288
1607803200000|2020-12-12 20:00:00|5291.11|5253.11|5283.1|5245.1|5295.8|5257.8|5282.82|5244.82|288
1607803500000|2020-12-12 20:05:00|5282.89|5244.89|5283.43|5245.43|5284.27|5246.27|5276.6|5238.6|286
1607803800000|2020-12-12 20:10:00|5283.37|5245.37|5279.64|5241.64|5285.48|5247.48|5278.12|5240.12|281
1607804100000|2020-12-12 20:15:00|5279.66|5241.66|5278|5240|5280.75|5242.75|5275.8|5237.8|280
1607804400000|2020-12-12 20:20:00|5277.9|5239.9|5282.36|5244.36|5282.36|5244.36|5277.79|5239.79|276
1607804700000|2020-12-12 20:25:00|5282.41|5244.41|5288.06|5250.06|5288.56|5250.56|5282.31|5244.31|278
1607805000000|2020-12-12 20:30:00|5287.97|5249.97|5315.27|5277.27|5318.73|5280.73|5287.89|5249.89|285
1607805300000|2020-12-12 20:35:00|5315.26|5277.26|5317.33|5279.33|5334.39|5296.39|5315.07|5277.07|291
1607805600000|2020-12-12 20:40:00|5317.09|5279.09|5315.98|5277.98|5318.48|5280.48|5311.17|5273.17|293
1607805900000|2020-12-12 20:45:00|5315.96|5277.96|5307.38|5269.38|5315.96|5277.96|5303.4|5265.4|284
1607806200000|2020-12-12 20:50:00|5307.39|5269.39|5306.37|5268.37|5313.34|5275.34|5303.95|5265.95|282
1607806500000|2020-12-12 20:55:00|5306.28|5268.28|5310.74|5272.74|5310.74|5272.74|5304.46|5266.46|280
1607806800000|2020-12-12 21:00:00|5310.84|5272.84|5327.38|5289.38|5327.38|5289.38|5307|5269|292
1607807100000|2020-12-12 21:05:00|5327.25|5289.25|5321.31|5283.31|5327.25|5289.25|5319|5281|290
1607807400000|2020-12-12 21:10:00|5321.21|5283.21|5322.54|5284.54|5330.46|5292.46|5320.95|5282.95|288
1607807700000|2020-12-12 21:15:00|5322.51|5284.51|5327.43|5289.43|5333.84|5295.84|5321.94|5283.94|287
1607808000000|2020-12-12 21:20:00|5327.35|5289.35|5323.24|5285.24|5327.77|5289.77|5319.65|5281.65|275
1607808300000|2020-12-12 21:25:00|5323.15|5285.15|5321.45|5283.45|5323.81|5285.81|5320.43|5282.43|278
1607808600000|2020-12-12 21:30:00|5321.37|5283.37|5337.33|5299.33|5337.33|5299.33|5320.16|5282.16|275
1607808900000|2020-12-12 21:35:00|5337.62|5299.62|5330.16|5292.16|5339.13|5301.13|5330.16|5292.16|288
1607809200000|2020-12-12 21:40:00|5329.64|5291.64|5317.15|5279.15|5329.64|5291.64|5309.58|5271.58|285
1607809500000|2020-12-12 21:45:00|5317|5279|5317.82|5279.82|5319.97|5281.97|5313.47|5275.47|278
1607809800000|2020-12-12 21:50:00|5317.72|5279.72|5316.34|5278.34|5318.21|5280.21|5311.49|5273.49|278
1607810100000|2020-12-12 21:55:00|5316.39|5278.39|5321.99|5283.99|5323.92|5285.92|5316.1|5278.1|269
1607810400000|2020-12-12 22:00:00|5322|5284|5320.43|5282.43|5322.3|5284.3|5318.87|5280.87|268
1607810700000|2020-12-12 22:05:00|5320.4|5282.4|5318.58|5280.58|5331.39|5293.39|5318.58|5280.58|279
1607811000000|2020-12-12 22:10:00|5318.45|5280.45|5312.96|5274.96|5318.45|5280.45|5306.62|5268.62|277
1607811300000|2020-12-12 22:15:00|5313.15|5275.15|5321.7|5283.7|5322.87|5284.87|5313.1|5275.1|283
1607811600000|2020-12-12 22:20:00|5321.68|5283.68|5321.36|5283.36|5321.85|5283.85|5319.67|5281.67|276
1607811900000|2020-12-12 22:25:00|5321.06|5283.06|5323.91|5285.91|5323.91|5285.91|5320.99|5282.99|275
1607812200000|2020-12-12 22:30:00|5323.88|5285.88|5319.1|5281.1|5324.7|5286.7|5317.16|5279.16|273
1607812500000|2020-12-12 22:35:00|5319.16|5281.16|5333.13|5295.13|5339.92|5301.92|5319.16|5281.16|293
1607812800000|2020-12-12 22:40:00|5333.18|5295.18|5339.73|5301.73|5346.75|5308.75|5333.18|5295.18|285
1607813100000|2020-12-12 22:45:00|5339.93|5301.93|5328.74|5290.74|5341.92|5303.92|5328.5|5290.5|290
1607813400000|2020-12-12 22:50:00|5328.56|5290.56|5330.24|5292.24|5332.58|5294.58|5327.81|5289.81|284
1607813700000|2020-12-12 22:55:00|5330.21|5292.21|5328.08|5290.08|5330.85|5292.85|5327.99|5289.99|281
1607814000000|2020-12-12 23:00:00|5327.87|5289.87|5317.99|5279.99|5333.39|5295.39|5317.94|5279.94|288
1607814300000|2020-12-12 23:05:00|5318.02|5280.02|5308.83|5270.83|5318.02|5280.02|5302.57|5264.57|286
1607814600000|2020-12-12 23:10:00|5308.76|5270.76|5306.36|5268.36|5309.74|5271.74|5304.89|5266.89|280
1607814900000|2020-12-12 23:15:00|5306.61|5268.61|5310.67|5272.67|5314.18|5276.18|5304.84|5266.84|285
1607815200000|2020-12-12 23:20:00|5310.8|5272.8|5300.7|5262.7|5311.4|5273.4|5298.96|5260.96|285
1607815500000|2020-12-12 23:25:00|5300.47|5262.47|5301.47|5263.47|5304.84|5266.84|5299.41|5261.41|283
1607815800000|2020-12-12 23:30:00|5301.1|5263.1|5300.27|5262.27|5308.72|5270.72|5295.75|5257.75|284
1607816100000|2020-12-12 23:35:00|5300.26|5262.26|5285.18|5247.18|5302.02|5264.02|5285.14|5247.14|279
1607816400000|2020-12-12 23:40:00|5285.2|5247.2|5277.97|5239.97|5285.98|5247.98|5271.2|5233.2|285
1607816700000|2020-12-12 23:45:00|5277.65|5239.65|5276.12|5238.12|5280.48|5242.48|5274.3|5236.3|278
1607817000000|2020-12-12 23:50:00|5276.16|5238.16|5278.84|5240.84|5279.35|5241.35|5275.41|5237.41|271
1607817300000|2020-12-12 23:55:00|5278.9|5240.9|5283.85|5245.85|5288.26|5250.26|5277.2|5239.2|281
1607817600000|2020-12-13 00:00:00|5283.86|5245.86|5305.08|5267.08|5309.52|5271.52|5283.19|5245.19|296
1607817900000|2020-12-13 00:05:00|5305.24|5267.24|5302.38|5264.38|5305.64|5267.64|5299.72|5261.72|290
1607818200000|2020-12-13 00:10:00|5302.4|5264.4|5282.31|5244.31|5302.45|5264.45|5282.31|5244.31|283
1607818500000|2020-12-13 00:15:00|5282.29|5244.29|5287.21|5249.21|5288.06|5250.06|5276.6|5238.6|281
1607818800000|2020-12-13 00:20:00|5287.06|5249.06|5281.68|5243.68|5287.55|5249.55|5281.44|5243.44|281
1607819100000|2020-12-13 00:25:00|5281.57|5243.57|5257.72|5219.72|5281.57|5243.57|5256.85|5218.85|293
1607819400000|2020-12-13 00:30:00|5257.51|5219.51|5255.3|5217.3|5263.48|5225.48|5254.02|5216.02|292
1607819700000|2020-12-13 00:35:00|5254.88|5216.88|5241.52|5203.52|5255.56|5217.56|5238.81|5200.81|298
1607820000000|2020-12-13 00:40:00|5241.41|5203.41|5248.75|5210.75|5251.19|5213.19|5241.41|5203.41|283
1607820300000|2020-12-13 00:45:00|5248.81|5210.81|5254.61|5216.61|5258.32|5220.32|5247.15|5209.15|277
1607820600000|2020-12-13 00:50:00|5254.53|5216.53|5259.25|5221.25|5263.39|5225.39|5253.91|5215.91|280
1607820900000|2020-12-13 00:55:00|5258.88|5220.88|5257.13|5219.13|5260.22|5222.22|5255.92|5217.92|255
1607821200000|2020-12-13 01:00:00|5256.96|5218.96|5264.27|5226.27|5264.49|5226.49|5246.92|5208.92|288
1607821500000|2020-12-13 01:05:00|5264.07|5226.07|5270.03|5232.03|5271.27|5233.27|5263.87|5225.87|284
1607821800000|2020-12-13 01:10:00|5270.01|5232.01|5257.63|5219.63|5270.01|5232.01|5257.08|5219.08|285
1607822100000|2020-12-13 01:15:00|5257.57|5219.57|5250.4|5212.4|5260.5|5222.5|5246.6|5208.6|287
1607822400000|2020-12-13 01:20:00|5250.39|5212.39|5258|5220|5258.13|5220.13|5249.6|5211.6|279
1607822700000|2020-12-13 01:25:00|5258.27|5220.27|5261.17|5223.17|5262.19|5224.19|5255.64|5217.64|269
1607823000000|2020-12-13 01:30:00|5261.24|5223.24|5254.46|5216.46|5261.77|5223.77|5253.99|5215.99|276
1607823300000|2020-12-13 01:35:00|5254.43|5216.43|5251.24|5213.24|5254.61|5216.61|5248.86|5210.86|275
1607823600000|2020-12-13 01:40:00|5251.5|5213.5|5260.74|5222.74|5262.17|5224.17|5251.46|5213.46|267
1607823900000|2020-12-13 01:45:00|5260.75|5222.75|5267.61|5229.61|5271.84|5233.84|5260.66|5222.66|275
1607824200000|2020-12-13 01:50:00|5267.68|5229.68|5267.16|5229.16|5268.46|5230.46|5265.62|5227.62|269
1607824500000|2020-12-13 01:55:00|5266.98|5228.98|5262.28|5224.28|5266.98|5228.98|5259.16|5221.16|274
1607824800000|2020-12-13 02:00:00|5261.99|5223.99|5261.18|5223.18|5263.84|5225.84|5260.32|5222.32|275
1607825100000|2020-12-13 02:05:00|5261.14|5223.14|5247.82|5209.82|5261.14|5223.14|5246.93|5208.93|280
1607825400000|2020-12-13 02:10:00|5247.87|5209.87|5247.14|5209.14|5248.47|5210.47|5242.12|5204.12|287
1607825700000|2020-12-13 02:15:00|5247.08|5209.08|5256.37|5218.37|5256.37|5218.37|5245.96|5207.96|279
1607826000000|2020-12-13 02:20:00|5256.38|5218.38|5261.18|5223.18|5261.37|5223.37|5256.38|5218.38|279
1607826300000|2020-12-13 02:25:00|5261.22|5223.22|5262.35|5224.35|5263.27|5225.27|5261.22|5223.22|270
1607826600000|2020-12-13 02:30:00|5262.2|5224.2|5260.24|5222.24|5267.11|5229.11|5260.24|5222.24|287
1607826900000|2020-12-13 02:35:00|5260.19|5222.19|5258.97|5220.97|5262.56|5224.56|5255.35|5217.35|289
1607827200000|2020-12-13 02:40:00|5258.96|5220.96|5253.33|5215.33|5258.96|5220.96|5250.96|5212.96|273
1607827500000|2020-12-13 02:45:00|5253.36|5215.36|5251.8|5213.8|5254.24|5216.24|5249.45|5211.45|280
1607827800000|2020-12-13 02:50:00|5251.88|5213.88|5254.79|5216.79|5254.82|5216.82|5251.32|5213.32|266
1607828100000|2020-12-13 02:55:00|5254.72|5216.72|5262.42|5224.42|5264.29|5226.29|5254.72|5216.72|279
1607828400000|2020-12-13 03:00:00|5262.37|5224.37|5262.18|5224.18|5263.34|5225.34|5259.89|5221.89|278
1607828700000|2020-12-13 03:05:00|5261.78|5223.78|5262.41|5224.41|5265.45|5227.45|5261.64|5223.64|278
1607829000000|2020-12-13 03:10:00|5262.47|5224.47|5248.04|5210.04|5262.47|5224.47|5248.04|5210.04|277
1607829300000|2020-12-13 03:15:00|5247.88|5209.88|5249.32|5211.32|5250.82|5212.82|5242.95|5204.95|285
1607829600000|2020-12-13 03:20:00|5249.26|5211.26|5236.23|5198.23|5249.42|5211.42|5234.47|5196.47|281
1607829900000|2020-12-13 03:25:00|5236.13|5198.13|5240.42|5202.42|5242|5204|5236.05|5198.05|283
1607830200000|2020-12-13 03:30:00|5240.41|5202.41|5232.69|5194.69|5240.45|5202.45|5231.33|5193.33|278
1607830500000|2020-12-13 03:35:00|5232.68|5194.68|5232.63|5194.63|5238.64|5200.64|5232.42|5194.42|282
1607830800000|2020-12-13 03:40:00|5232.49|5194.49|5225.96|5187.96|5235.81|5197.81|5225.49|5187.49|278
1607831100000|2020-12-13 03:45:00|5225.91|5187.91|5225.92|5187.92|5227.98|5189.98|5221.65|5183.65|290
1607831400000|2020-12-13 03:50:00|5226|5188|5224.94|5186.94|5234.34|5196.34|5224.92|5186.92|285
1607831700000|2020-12-13 03:55:00|5224.86|5186.86|5227.42|5189.42|5229.96|5191.96|5224.8|5186.8|275
1607832000000|2020-12-13 04:00:00|5227.4|5189.4|5237.84|5199.84|5239.49|5201.49|5227.4|5189.4|286
1607832300000|2020-12-13 04:05:00|5237.81|5199.81|5236.37|5198.37|5238.13|5200.13|5233.57|5195.57|278
1607832600000|2020-12-13 04:10:00|5236.43|5198.43|5223.32|5185.32|5236.43|5198.43|5222.7|5184.7|274
1607832900000|2020-12-13 04:15:00|5223.34|5185.34|5239.5|5201.5|5241.42|5203.42|5220.98|5182.98|289
1607833200000|2020-12-13 04:20:00|5239.41|5201.41|5245.98|5207.98|5246.26|5208.26|5238.95|5200.95|286
1607833500000|2020-12-13 04:25:00|5246.03|5208.03|5244.59|5206.59|5246.72|5208.72|5242.62|5204.62|280
1607833800000|2020-12-13 04:30:00|5244.6|5206.6|5256.37|5218.37|5256.37|5218.37|5240.52|5202.52|279
1607834100000|2020-12-13 04:35:00|5256.35|5218.35|5254.84|5216.84|5262.11|5224.11|5254.13|5216.13|281
1607834400000|2020-12-13 04:40:00|5254.68|5216.68|5260.89|5222.89|5261.04|5223.04|5253.07|5215.07|276
1607834700000|2020-12-13 04:45:00|5260.96|5222.96|5252.87|5214.87|5261.27|5223.27|5252.87|5214.87|272
1607835000000|2020-12-13 04:50:00|5252.77|5214.77|5249.89|5211.89|5256.29|5218.29|5249.89|5211.89|280
1607835300000|2020-12-13 04:55:00|5249.77|5211.77|5248.59|5210.59|5251.39|5213.39|5248.59|5210.59|280
1607835600000|2020-12-13 05:00:00|5248.55|5210.55|5253.93|5215.93|5254.64|5216.64|5248.55|5210.55|282
1607835900000|2020-12-13 05:05:00|5253.94|5215.94|5261.22|5223.22|5261.22|5223.22|5253.94|5215.94|273
1607836200000|2020-12-13 05:10:00|5261.28|5223.28|5264.62|5226.62|5265.69|5227.69|5259.47|5221.47|268
1607836500000|2020-12-13 05:15:00|5264.61|5226.61|5269.1|5231.1|5269.71|5231.71|5262.21|5224.21|276
1607836800000|2020-12-13 05:20:00|5269.03|5231.03|5270.19|5232.19|5273.19|5235.19|5268.96|5230.96|287
1607837100000|2020-12-13 05:25:00|5270.17|5232.17|5280.17|5242.17|5280.18|5242.18|5270.17|5232.17|273
1607837400000|2020-12-13 05:30:00|5280.15|5242.15|5275.01|5237.01|5284.35|5246.35|5274.85|5236.85|276
1607837700000|2020-12-13 05:35:00|5275.11|5237.11|5276.2|5238.2|5282.96|5244.96|5272.95|5234.95|277
1607838000000|2020-12-13 05:40:00|5276.21|5238.21|5269.55|5231.55|5277.65|5239.65|5267.24|5229.24|278
1607838300000|2020-12-13 05:45:00|5269.31|5231.31|5261.81|5223.81|5269.46|5231.46|5261.81|5223.81|283
1607838600000|2020-12-13 05:50:00|5262.11|5224.11|5264|5226|5264.73|5226.73|5261.95|5223.95|273
1607838900000|2020-12-13 05:55:00|5263.95|5225.95|5262.85|5224.85|5270.74|5232.74|5261.3|5223.3|271
1607839200000|2020-12-13 06:00:00|5262.86|5224.86|5274.03|5236.03|5274.5|5236.5|5262.77|5224.77|283
1607839500000|2020-12-13 06:05:00|5274.09|5236.09|5274.56|5236.56|5275|5237|5270.95|5232.95|271
1607839800000|2020-12-13 06:10:00|5274.58|5236.58|5283.86|5245.86|5284.18|5246.18|5273.66|5235.66|270
1607840100000|2020-12-13 06:15:00|5284|5246|5285.86|5247.86|5288.61|5250.61|5283.77|5245.77|285
1607840400000|2020-12-13 06:20:00|5285.87|5247.87|5283.3|5245.3|5285.88|5247.88|5279.58|5241.58|283
1607840700000|2020-12-13 06:25:00|5283.33|5245.33|5290|5252|5290.88|5252.88|5282.66|5244.66|269
1607841000000|2020-12-13 06:30:00|5290.01|5252.01|5282.8|5244.8|5290.29|5252.29|5281.72|5243.72|276
1607841300000|2020-12-13 06:35:00|5282.81|5244.81|5282.87|5244.87|5285.88|5247.88|5282.49|5244.49|269
1607841600000|2020-12-13 06:40:00|5282.75|5244.75|5286.98|5248.98|5286.98|5248.98|5281.88|5243.88|261
1607841900000|2020-12-13 06:45:00|5287.07|5249.07|5287.41|5249.41|5287.74|5249.74|5282.62|5244.62|275
1607842200000|2020-12-13 06:50:00|5287.49|5249.49|5307.29|5269.29|5307.43|5269.43|5287.15|5249.15|286
1607842500000|2020-12-13 06:55:00|5307.27|5269.27|5319.53|5281.53|5320.93|5282.93|5306.35|5268.35|290
1607842800000|2020-12-13 07:00:00|5319.42|5281.42|5338.26|5300.26|5339.21|5301.21|5319.42|5281.42|291
1607843100000|2020-12-13 07:05:00|5337.56|5299.56|5343.57|5305.57|5343.57|5305.57|5333.25|5295.25|291
1607843400000|2020-12-13 07:10:00|5343.59|5305.59|5337.14|5299.14|5347.85|5309.85|5333.92|5295.92|282
1607843700000|2020-12-13 07:15:00|5337.28|5299.28|5339.62|5301.62|5339.77|5301.77|5334.65|5296.65|286
1607844000000|2020-12-13 07:20:00|5339.67|5301.67|5353.44|5315.44|5354.22|5316.22|5339.54|5301.54|290
1607844300000|2020-12-13 07:25:00|5353.55|5315.55|5341.67|5303.67|5354.26|5316.26|5341.67|5303.67|286
1607844600000|2020-12-13 07:30:00|5341.62|5303.62|5338.79|5300.79|5344.13|5306.13|5337.19|5299.19|273
1607844900000|2020-12-13 07:35:00|5338.78|5300.78|5347.43|5309.43|5349.46|5311.46|5338.78|5300.78|281
1607845200000|2020-12-13 07:40:00|5347.19|5309.19|5355.18|5317.18|5358.25|5320.25|5345|5307|276
1607845500000|2020-12-13 07:45:00|5355.41|5317.41|5360.8|5322.8|5364.81|5326.81|5354.17|5316.17|298
1607845800000|2020-12-13 07:50:00|5360.44|5322.44|5364.86|5326.86|5370.89|5332.89|5360.26|5322.26|291
1607846100000|2020-12-13 07:55:00|5364.83|5326.83|5367.17|5329.17|5369.69|5331.69|5362.48|5324.48|282
1607846400000|2020-12-13 08:00:00|5367.11|5329.11|5401.4|5363.4|5404.48|5366.48|5366.38|5328.38|289
1607846700000|2020-12-13 08:05:00|5401.37|5363.37|5395.76|5357.76|5408.74|5370.74|5395.01|5357.01|290
1607847000000|2020-12-13 08:10:00|5395.65|5357.65|5396.06|5358.06|5396.71|5358.71|5386.93|5348.93|284
1607847300000|2020-12-13 08:15:00|5396.26|5358.26|5399.02|5361.02|5399.02|5361.02|5391.27|5353.27|287
1607847600000|2020-12-13 08:20:00|5398.84|5360.84|5397|5359|5404.34|5366.34|5394.58|5356.58|284
1607847900000|2020-12-13 08:25:00|5396.99|5358.99|5385.73|5347.73|5397.29|5359.29|5377.2|5339.2|289
1607848200000|2020-12-13 08:30:00|5385.5|5347.5|5387.17|5349.17|5393.95|5355.95|5385.5|5347.5|291
1607848500000|2020-12-13 08:35:00|5387.27|5349.27|5381.04|5343.04|5390.07|5352.07|5380.87|5342.87|285
1607848800000|2020-12-13 08:40:00|5380.96|5342.96|5389.49|5351.49|5391.6|5353.6|5379.37|5341.37|289
1607849100000|2020-12-13 08:45:00|5389.52|5351.52|5396.97|5358.97|5402.07|5364.07|5389.46|5351.46|291
1607849400000|2020-12-13 08:50:00|5397.26|5359.26|5400.69|5362.69|5401.59|5363.59|5397.26|5359.26|290
1607849700000|2020-12-13 08:55:00|5400.72|5362.72|5408.06|5370.06|5410.25|5372.25|5398.84|5360.84|285
1607850000000|2020-12-13 09:00:00|5407.99|5369.99|5394.09|5356.09|5411.72|5373.72|5393.86|5355.86|291
1607850300000|2020-12-13 09:05:00|5394.07|5356.07|5388.76|5350.76|5394.92|5356.92|5388.76|5350.76|287
1607850600000|2020-12-13 09:10:00|5388.71|5350.71|5388.06|5350.06|5390.23|5352.23|5384.02|5346.02|281
1607850900000|2020-12-13 09:15:00|5388.08|5350.08|5392.98|5354.98|5395.05|5357.05|5386.69|5348.69|287
1607851200000|2020-12-13 09:20:00|5393.03|5355.03|5390.95|5352.95|5393.11|5355.11|5385.61|5347.61|280
1607851500000|2020-12-13 09:25:00|5391.31|5353.31|5386.46|5348.46|5393.24|5355.24|5385.77|5347.77|279
1607851800000|2020-12-13 09:30:00|5386.35|5348.35|5401.31|5363.31|5401.97|5363.97|5386.35|5348.35|282
1607852100000|2020-12-13 09:35:00|5401.3|5363.3|5390.4|5352.4|5401.5|5363.5|5389.94|5351.94|275
1607852400000|2020-12-13 09:40:00|5390.39|5352.39|5400.75|5362.75|5403.58|5365.58|5388|5350|288
1607852700000|2020-12-13 09:45:00|5400.59|5362.59|5417.67|5379.67|5419.12|5381.12|5400.53|5362.53|286
1607853000000|2020-12-13 09:50:00|5417.72|5379.72|5414.87|5376.87|5419.13|5381.13|5409.5|5371.5|284
1607853300000|2020-12-13 09:55:00|5414.85|5376.85|5413.53|5375.53|5414.85|5376.85|5409.04|5371.04|293
1607853600000|2020-12-13 10:00:00|5413.42|5375.42|5421.67|5383.67|5421.67|5383.67|5413.42|5375.42|87
1607856300000|2020-12-13 10:45:00|5418.34|5380.34|5412.83|5374.83|5418.34|5380.34|5412.83|5374.83|33
1607856600000|2020-12-13 10:50:00|5412.79|5374.79|5412.97|5374.97|5419|5381|5410.54|5372.54|292
1607856900000|2020-12-13 10:55:00|5412.95|5374.95|5410.5|5372.5|5413.55|5375.55|5405.78|5367.78|285
1607857200000|2020-12-13 11:00:00|5410.43|5372.43|5403.6|5365.6|5415.84|5377.84|5403.6|5365.6|287
1607857500000|2020-12-13 11:05:00|5403.65|5365.65|5398.17|5360.17|5404.11|5366.11|5395.23|5357.23|283
1607857800000|2020-12-13 11:10:00|5397.73|5359.73|5383.78|5345.78|5397.73|5359.73|5383.71|5345.71|290
1607858100000|2020-12-13 11:15:00|5383.82|5345.82|5395.09|5357.09|5397.11|5359.11|5383.81|5345.81|281
1607858400000|2020-12-13 11:20:00|5394.91|5356.91|5397.29|5359.29|5399.15|5361.15|5394.91|5356.91|283
1607858700000|2020-12-13 11:25:00|5397.32|5359.32|5395.98|5357.98|5398.05|5360.05|5392.75|5354.75|284
1607859000000|2020-12-13 11:30:00|5395.97|5357.97|5405.17|5367.17|5407.71|5369.71|5392.46|5354.46|283
1607859300000|2020-12-13 11:35:00|5405.06|5367.06|5416.91|5378.91|5418.98|5380.98|5401.87|5363.87|288
1607859600000|2020-12-13 11:40:00|5416.89|5378.89|5426.7|5388.7|5427.27|5389.27|5416.83|5378.83|287
1607859900000|2020-12-13 11:45:00|5426.71|5388.71|5406.01|5368.01|5428.18|5390.18|5405.48|5367.48|293
1607860200000|2020-12-13 11:50:00|5405.95|5367.95|5406.39|5368.39|5408.85|5370.85|5404.3|5366.3|281
1607860500000|2020-12-13 11:55:00|5406.59|5368.59|5419.8|5381.8|5420.39|5382.39|5404.28|5366.28|285
1607860800000|2020-12-13 12:00:00|5419.72|5381.72|5422|5384|5426.88|5388.88|5419.72|5381.72|293
1607861100000|2020-12-13 12:05:00|5421.97|5383.97|5432.94|5394.94|5432.94|5394.94|5421.62|5383.62|283
1607861400000|2020-12-13 12:10:00|5432.95|5394.95|5418.42|5380.42|5437.91|5399.91|5418.25|5380.25|288
1607861700000|2020-12-13 12:15:00|5418.12|5380.12|5408.36|5370.36|5421.63|5383.63|5404.53|5366.53|286
1607862000000|2020-12-13 12:20:00|5408.56|5370.56|5418.39|5380.39|5418.56|5380.56|5407.05|5369.05|287
1607862300000|2020-12-13 12:25:00|5418.42|5380.42|5426.76|5388.76|5427.93|5389.93|5418.07|5380.07|278
1607862600000|2020-12-13 12:30:00|5426.7|5388.7|5444.27|5406.27|5444.27|5406.27|5423.32|5385.32|285
1607862900000|2020-12-13 12:35:00|5444.42|5406.42|5438.17|5400.17|5447.22|5409.22|5435.63|5397.63|284
1607863200000|2020-12-13 12:40:00|5438.16|5400.16|5441.82|5403.82|5451.4|5413.4|5438.16|5400.16|294
1607863500000|2020-12-13 12:45:00|5441.56|5403.56|5455.8|5417.8|5458.89|5420.89|5441.35|5403.35|285
1607863800000|2020-12-13 12:50:00|5455.64|5417.64|5442.73|5404.73|5455.94|5417.94|5442.68|5404.68|294
1607864100000|2020-12-13 12:55:00|5442.54|5404.54|5444.51|5406.51|5446.15|5408.15|5438.99|5400.99|284
1607864400000|2020-12-13 13:00:00|5444.46|5406.46|5461.42|5423.42|5461.5|5423.5|5444.46|5406.46|292
1607864700000|2020-12-13 13:05:00|5461.54|5423.54|5465.17|5427.17|5465.38|5427.38|5457.06|5419.06|286
1607865000000|2020-12-13 13:10:00|5464.9|5426.9|5462.53|5424.53|5466.12|5428.12|5459.81|5421.81|285
1607865300000|2020-12-13 13:15:00|5462.49|5424.49|5457.55|5419.55|5464.33|5426.33|5456.37|5418.37|285
1607865600000|2020-12-13 13:20:00|5457.51|5419.51|5477.76|5439.76|5479.94|5441.94|5457.51|5419.51|294
1607865900000|2020-12-13 13:25:00|5477.77|5439.77|5467.24|5429.24|5477.77|5439.77|5462.42|5424.42|291
1607866200000|2020-12-13 13:30:00|5467.18|5429.18|5451.96|5413.96|5467.18|5429.18|5448.25|5410.25|288
1607866500000|2020-12-13 13:35:00|5451.99|5413.99|5454.71|5416.71|5457.62|5419.62|5451.36|5413.36|287
1607866800000|2020-12-13 13:40:00|5454.79|5416.79|5461.67|5423.67|5461.67|5423.67|5454.65|5416.65|287
1607867100000|2020-12-13 13:45:00|5461.64|5423.64|5444.82|5406.82|5462.69|5424.69|5444.82|5406.82|283
1607867400000|2020-12-13 13:50:00|5444.14|5406.14|5447.38|5409.38|5447.43|5409.43|5443.66|5405.66|274
1607867700000|2020-12-13 13:55:00|5447.4|5409.4|5449.27|5411.27|5451.34|5413.34|5446.41|5408.41|275
1607868000000|2020-12-13 14:00:00|5449.22|5411.22|5432.47|5394.47|5449.22|5411.22|5428.07|5390.07|283
1607868300000|2020-12-13 14:05:00|5432.2|5394.2|5448.63|5410.63|5449.78|5411.78|5432.1|5394.1|280
1607868600000|2020-12-13 14:10:00|5448.68|5410.68|5438.23|5400.23|5448.69|5410.69|5436.72|5398.72|281
1607868900000|2020-12-13 14:15:00|5438.24|5400.24|5449.07|5411.07|5452.49|5414.49|5438|5400|287
1607869200000|2020-12-13 14:20:00|5448.88|5410.88|5448.19|5410.19|5451.12|5413.12|5445.78|5407.78|287
1607869500000|2020-12-13 14:25:00|5448.18|5410.18|5436.45|5398.45|5448.59|5410.59|5436.07|5398.07|290
1607869800000|2020-12-13 14:30:00|5436.42|5398.42|5428.22|5390.22|5436.61|5398.61|5428.08|5390.08|285
1607870100000|2020-12-13 14:35:00|5428.19|5390.19|5422.88|5384.88|5431.81|5393.81|5421.35|5383.35|291
1607870400000|2020-12-13 14:40:00|5422.85|5384.85|5429.14|5391.14|5429.75|5391.75|5422.82|5384.82|287
1607870700000|2020-12-13 14:45:00|5429.17|5391.17|5430.74|5392.74|5431.6|5393.6|5428.2|5390.2|285
1607871000000|2020-12-13 14:50:00|5430.7|5392.7|5433|5395|5433.03|5395.03|5426.28|5388.28|285
1607871300000|2020-12-13 14:55:00|5432.91|5394.91|5438.63|5400.63|5440.04|5402.04|5432.46|5394.46|284
1607871600000|2020-12-13 15:00:00|5438.61|5400.61|5444.07|5406.07|5448.65|5410.65|5436.62|5398.62|289
1607871900000|2020-12-13 15:05:00|5443.97|5405.97|5449.11|5411.11|5449.31|5411.31|5443.97|5405.97|280
1607872200000|2020-12-13 15:10:00|5448.92|5410.92|5415.2|5377.2|5449.15|5411.15|5414.9|5376.9|288
1607872500000|2020-12-13 15:15:00|5415.17|5377.17|5399.37|5361.37|5419.45|5381.45|5396.31|5358.31|290
1607872800000|2020-12-13 15:20:00|5398.97|5360.97|5399.96|5361.96|5402.62|5364.62|5391.68|5353.68|296
1607873100000|2020-12-13 15:25:00|5399.91|5361.91|5390.35|5352.35|5400.22|5362.22|5389.87|5351.87|285
1607873400000|2020-12-13 15:30:00|5390.53|5352.53|5391.47|5353.47|5391.79|5353.79|5379.46|5341.46|298
1607873700000|2020-12-13 15:35:00|5391.52|5353.52|5414.34|5376.34|5414.34|5376.34|5391.34|5353.34|291
1607874000000|2020-12-13 15:40:00|5414.7|5376.7|5413.59|5375.59|5415.43|5377.43|5407.77|5369.77|290
1607874300000|2020-12-13 15:45:00|5413.53|5375.53|5412.54|5374.54|5413.7|5375.7|5406.1|5368.1|275
1607874600000|2020-12-13 15:50:00|5412.42|5374.42|5406.68|5368.68|5412.69|5374.69|5403.16|5365.16|286
1607874900000|2020-12-13 15:55:00|5406.7|5368.7|5422.55|5384.55|5422.55|5384.55|5406.7|5368.7|282
1607875200000|2020-12-13 16:00:00|5422.63|5384.63|5465.89|5427.89|5465.89|5427.89|5422.63|5384.63|295
1607875500000|2020-12-13 16:05:00|5465.99|5427.99|5471.43|5433.43|5476.68|5438.68|5461.88|5423.88|294
1607875800000|2020-12-13 16:10:00|5471.28|5433.28|5502.09|5464.09|5506.37|5468.37|5470.96|5432.96|296
1607876100000|2020-12-13 16:15:00|5502.56|5464.56|5497.88|5459.88|5511.88|5473.88|5495.55|5457.55|294
1607876400000|2020-12-13 16:20:00|5497.86|5459.86|5509.56|5471.56|5511.59|5473.59|5496.11|5458.11|294
1607876700000|2020-12-13 16:25:00|5509.89|5471.89|5503.53|5465.53|5509.89|5471.89|5502.53|5464.53|291
1607877000000|2020-12-13 16:30:00|5503.48|5465.48|5506.98|5468.98|5510.27|5472.27|5502.71|5464.71|294
1607877300000|2020-12-13 16:35:00|5507.04|5469.04|5508.77|5470.77|5510.22|5472.22|5506.83|5468.83|276
1607877600000|2020-12-13 16:40:00|5508.61|5470.61|5495.84|5457.84|5508.67|5470.67|5495.79|5457.79|289
1607877900000|2020-12-13 16:45:00|5495.87|5457.87|5490.94|5452.94|5497.47|5459.47|5489.25|5451.25|283
1607878200000|2020-12-13 16:50:00|5490.84|5452.84|5490.14|5452.14|5492.27|5454.27|5486.94|5448.94|288
1607878500000|2020-12-13 16:55:00|5490.06|5452.06|5499.29|5461.29|5500.2|5462.2|5489.93|5451.93|286
1607878800000|2020-12-13 17:00:00|5499.38|5461.38|5495.29|5457.29|5499.7|5461.7|5494.65|5456.65|283
1607879100000|2020-12-13 17:05:00|5495.17|5457.17|5479.65|5441.65|5498.22|5460.22|5475.93|5437.93|284
1607879400000|2020-12-13 17:10:00|5479.83|5441.83|5497.84|5459.84|5499.39|5461.39|5479.66|5441.66|293
1607879700000|2020-12-13 17:15:00|5497.8|5459.8|5479.89|5441.89|5497.91|5459.91|5479.1|5441.1|287
1607880000000|2020-12-13 17:20:00|5479.99|5441.99|5475.44|5437.44|5480.02|5442.02|5472.51|5434.51|293
1607880300000|2020-12-13 17:25:00|5475.43|5437.43|5483.15|5445.15|5486.65|5448.65|5473.1|5435.1|285
1607880600000|2020-12-13 17:30:00|5483.16|5445.16|5487.56|5449.56|5488|5450|5478.77|5440.77|287
1607880900000|2020-12-13 17:35:00|5487.88|5449.88|5472.71|5434.71|5487.91|5449.91|5472.71|5434.71|281
1607881200000|2020-12-13 17:40:00|5472.72|5434.72|5477.89|5439.89|5478.8|5440.8|5472.69|5434.69|278
1607881500000|2020-12-13 17:45:00|5477.87|5439.87|5470.34|5432.34|5479.03|5441.03|5469.81|5431.81|285
1607881800000|2020-12-13 17:50:00|5470.27|5432.27|5473.36|5435.36|5474.29|5436.29|5464.72|5426.72|285
1607882100000|2020-12-13 17:55:00|5473.91|5435.91|5483.99|5445.99|5486.03|5448.03|5473.91|5435.91|280
1607882400000|2020-12-13 18:00:00|5483.97|5445.97|5467.6|5429.6|5485.21|5447.21|5465.66|5427.66|285
1607882700000|2020-12-13 18:05:00|5467.59|5429.59|5459.89|5421.89|5468.01|5430.01|5456.06|5418.06|289
1607883000000|2020-12-13 18:10:00|5459.93|5421.93|5457.9|5419.9|5459.93|5421.93|5453.32|5415.32|285
1607883300000|2020-12-13 18:15:00|5457.94|5419.94|5462.2|5424.2|5462.3|5424.3|5457.27|5419.27|290
1607883600000|2020-12-13 18:20:00|5462.17|5424.17|5465.96|5427.96|5466.41|5428.41|5457.4|5419.4|274
1607883900000|2020-12-13 18:25:00|5465.9|5427.9|5461.38|5423.38|5467.86|5429.86|5460.23|5422.23|270
1607884200000|2020-12-13 18:30:00|5461.43|5423.43|5466.54|5428.54|5466.8|5428.8|5457.44|5419.44|283
1607884500000|2020-12-13 18:35:00|5466.46|5428.46|5464.16|5426.16|5467.82|5429.82|5463.03|5425.03|271
1607884800000|2020-12-13 18:40:00|5464.35|5426.35|5455.16|5417.16|5464.35|5426.35|5454.37|5416.37|279
1607885100000|2020-12-13 18:45:00|5454.98|5416.98|5467.14|5429.14|5467.25|5429.25|5453.49|5415.49|276
1607885400000|2020-12-13 18:50:00|5467.32|5429.32|5458.16|5420.16|5468.37|5430.37|5458.16|5420.16|278
1607885700000|2020-12-13 18:55:00|5457.88|5419.88|5457.16|5419.16|5457.88|5419.88|5453.25|5415.25|284
1607886000000|2020-12-13 19:00:00|5457.15|5419.15|5468.82|5430.82|5470.8|5432.8|5457.15|5419.15|282
1607886300000|2020-12-13 19:05:00|5469.15|5431.15|5460.98|5422.98|5470.92|5432.92|5460.79|5422.79|280
1607886600000|2020-12-13 19:10:00|5461.06|5423.06|5458.75|5420.75|5461.61|5423.61|5457.21|5419.21|280
1607886900000|2020-12-13 19:15:00|5459.18|5421.18|5456.8|5418.8|5459.18|5421.18|5454.9|5416.9|272
1607887200000|2020-12-13 19:20:00|5456.81|5418.81|5464.19|5426.19|5465.32|5427.32|5456.52|5418.52|270
1607887500000|2020-12-13 19:25:00|5464.29|5426.29|5461.38|5423.38|5465.8|5427.8|5461.36|5423.36|263
1607887800000|2020-12-13 19:30:00|5461.37|5423.37|5461.29|5423.29|5467.62|5429.62|5461.29|5423.29|280
1607888100000|2020-12-13 19:35:00|5461.19|5423.19|5463.97|5425.97|5465.03|5427.03|5460.92|5422.92|278
1607888400000|2020-12-13 19:40:00|5464.05|5426.05|5463.21|5425.21|5464.57|5426.57|5462.28|5424.28|281
1607888700000|2020-12-13 19:45:00|5463.12|5425.12|5472.1|5434.1|5472.17|5434.17|5462.85|5424.85|265
1607889000000|2020-12-13 19:50:00|5472.09|5434.09|5462.56|5424.56|5475.02|5437.02|5461.63|5423.63|279
1607889300000|2020-12-13 19:55:00|5462.54|5424.54|5457.22|5419.22|5463.58|5425.58|5456.53|5418.53|266
1607889600000|2020-12-13 20:00:00|5457.38|5419.38|5442.11|5404.11|5459.02|5421.02|5441.41|5403.41|292
1607889900000|2020-12-13 20:05:00|5441.86|5403.86|5432.26|5394.26|5444|5406|5432.26|5394.26|285
1607890200000|2020-12-13 20:10:00|5432.37|5394.37|5436.77|5398.77|5437.12|5399.12|5429.63|5391.63|289
1607890500000|2020-12-13 20:15:00|5437.03|5399.03|5440.96|5402.96|5444.81|5406.81|5434.64|5396.64|284
1607890800000|2020-12-13 20:20:00|5440.99|5402.99|5433.01|5395.01|5442.09|5404.09|5431.18|5393.18|284
1607891100000|2020-12-13 20:25:00|5433.08|5395.08|5419.45|5381.45|5435.67|5397.67|5419.45|5381.45|282
1607891400000|2020-12-13 20:30:00|5419.31|5381.31|5418.2|5380.2|5419.31|5381.31|5413.19|5375.19|283
1607891700000|2020-12-13 20:35:00|5418.14|5380.14|5424.88|5386.88|5430.12|5392.12|5418.14|5380.14|291
1607892000000|2020-12-13 20:40:00|5424.85|5386.85|5423.81|5385.81|5427.99|5389.99|5421.71|5383.71|282
1607892300000|2020-12-13 20:45:00|5423.84|5385.84|5431.95|5393.95|5436.18|5398.18|5423.84|5385.84|282
1607892600000|2020-12-13 20:50:00|5431.98|5393.98|5428.86|5390.86|5432.53|5394.53|5426.92|5388.92|279
1607892900000|2020-12-13 20:55:00|5428.77|5390.77|5434.11|5396.11|5435.76|5397.76|5428.28|5390.28|276
1607893200000|2020-12-13 21:00:00|5434.02|5396.02|5438.17|5400.17|5438.86|5400.86|5432.01|5394.01|288
1607893500000|2020-12-13 21:05:00|5438.22|5400.22|5442.57|5404.57|5442.62|5404.62|5438.22|5400.22|281
1607893800000|2020-12-13 21:10:00|5442.47|5404.47|5450.37|5412.37|5450.89|5412.89|5442.28|5404.28|268
1607894100000|2020-12-13 21:15:00|5450.33|5412.33|5442.44|5404.44|5450.33|5412.33|5442.43|5404.43|272
1607894400000|2020-12-13 21:20:00|5442.36|5404.36|5450.23|5412.23|5451.75|5413.75|5440.57|5402.57|284
1607894700000|2020-12-13 21:25:00|5450.25|5412.25|5442.66|5404.66|5450.99|5412.99|5442.66|5404.66|272
1607895000000|2020-12-13 21:30:00|5442.6|5404.6|5444.02|5406.02|5447.96|5409.96|5442.36|5404.36|277
1607895300000|2020-12-13 21:35:00|5444.26|5406.26|5444.95|5406.95|5446.3|5408.3|5442.48|5404.48|280
1607895600000|2020-12-13 21:40:00|5444.9|5406.9|5450.55|5412.55|5450.68|5412.68|5442.77|5404.77|273
1607895900000|2020-12-13 21:45:00|5450.53|5412.53|5446.44|5408.44|5450.89|5412.89|5444.12|5406.12|276
1607896200000|2020-12-13 21:50:00|5446.54|5408.54|5446.79|5408.79|5446.79|5408.79|5442.12|5404.12|275
1607896500000|2020-12-13 21:55:00|5446.87|5408.87|5445.34|5407.34|5447.77|5409.77|5443.88|5405.88|270
1607896800000|2020-12-13 22:00:00|5445.27|5407.27|5446.44|5408.44|5447.5|5409.5|5445.23|5407.23|266
1607897100000|2020-12-13 22:05:00|5446.52|5408.52|5439.5|5401.5|5447.48|5409.48|5439.27|5401.27|265
1607897400000|2020-12-13 22:10:00|5439.33|5401.33|5427.98|5389.98|5440.84|5402.84|5427.98|5389.98|278
1607897700000|2020-12-13 22:15:00|5427.89|5389.89|5392.03|5354.03|5428.39|5390.39|5390.95|5352.95|290
1607898000000|2020-12-13 22:20:00|5391.88|5353.88|5382.91|5344.91|5392.17|5354.17|5369.55|5331.55|291
1607898300000|2020-12-13 22:25:00|5382.97|5344.97|5374.46|5336.46|5382.97|5344.97|5370.51|5332.51|287
1607898600000|2020-12-13 22:30:00|5374.64|5336.64|5390.6|5352.6|5390.6|5352.6|5374.62|5336.62|287
1607898900000|2020-12-13 22:35:00|5390.62|5352.62|5395.84|5357.84|5410.87|5372.87|5390.57|5352.57|293
1607899200000|2020-12-13 22:40:00|5395.52|5357.52|5398.99|5360.99|5403.97|5365.97|5395.41|5357.41|279
1607899500000|2020-12-13 22:45:00|5399.08|5361.08|5403.01|5365.01|5405.15|5367.15|5385.13|5347.13|287
1607899800000|2020-12-13 22:50:00|5403.19|5365.19|5411.09|5373.09|5412.25|5374.25|5403.13|5365.13|272
1607900100000|2020-12-13 22:55:00|5411.14|5373.14|5411.44|5373.44|5411.71|5373.71|5406.75|5368.75|272
1607900400000|2020-12-13 23:00:00|5411.49|5373.49|5411.08|5373.08|5414.75|5376.75|5410.63|5372.63|268
1607900700000|2020-12-13 23:05:00|5410.73|5372.73|5424.48|5386.48|5425.7|5387.7|5410.36|5372.36|275
1607901000000|2020-12-13 23:10:00|5424.5|5386.5|5431.03|5393.03|5438.53|5400.53|5424.5|5386.5|289
1607901300000|2020-12-13 23:15:00|5430.95|5392.95|5435.94|5397.94|5438.62|5400.62|5430.95|5392.95|269
1607901600000|2020-12-13 23:20:00|5435.93|5397.93|5442.28|5404.28|5442.28|5404.28|5433.67|5395.67|273
1607901900000|2020-12-13 23:25:00|5442.24|5404.24|5438.59|5400.59|5448.59|5410.59|5437.8|5399.8|272
1607902200000|2020-12-13 23:30:00|5438.6|5400.6|5429.19|5391.19|5439.53|5401.53|5429.09|5391.09|266
1607902500000|2020-12-13 23:35:00|5429.24|5391.24|5414.72|5376.72|5429.25|5391.25|5414.72|5376.72|277
1607902800000|2020-12-13 23:40:00|5414.69|5376.69|5416.67|5378.67|5418.74|5380.74|5413.03|5375.03|270
1607903100000|2020-12-13 23:45:00|5416.5|5378.5|5430.31|5392.31|5431.24|5393.24|5416.39|5378.39|275
1607903400000|2020-12-13 23:50:00|5430.37|5392.37|5429.87|5391.87|5431.36|5393.36|5425.94|5387.94|276
1607903700000|2020-12-13 23:55:00|5429.93|5391.93|5438.14|5400.14|5438.43|5400.43|5428.24|5390.24|269
1607904000000|2020-12-14 00:00:00|5438.19|5400.19|5427.08|5389.08|5438.68|5400.68|5419.83|5381.83|294
1607904300000|2020-12-14 00:05:00|5427.04|5389.04|5402.31|5364.31|5427.08|5389.08|5401.4|5363.4|291
1607904600000|2020-12-14 00:10:00|5402.34|5364.34|5403.67|5365.67|5405.28|5367.28|5394.14|5356.14|292
1607904900000|2020-12-14 00:15:00|5403.56|5365.56|5405.61|5367.61|5405.63|5367.63|5395.71|5357.71|285
1607905200000|2020-12-14 00:20:00|5405.57|5367.57|5410.32|5372.32|5410.63|5372.63|5400.66|5362.66|289
1607905500000|2020-12-14 00:25:00|5410.5|5372.5|5402.64|5364.64|5411.95|5373.95|5402.59|5364.59|276
1607905800000|2020-12-14 00:30:00|5402.52|5364.52|5400.39|5362.39|5402.89|5364.89|5396.07|5358.07|290
1607906100000|2020-12-14 00:35:00|5400.47|5362.47|5394.78|5356.78|5400.47|5362.47|5388.53|5350.53|289
1607906400000|2020-12-14 00:40:00|5394.81|5356.81|5392.59|5354.59|5396.59|5358.59|5390.56|5352.56|281
1607906700000|2020-12-14 00:45:00|5392.63|5354.63|5373.96|5335.96|5392.63|5354.63|5366.09|5328.09|292
1607907000000|2020-12-14 00:50:00|5374.33|5336.33|5378.24|5340.24|5382.4|5344.4|5369.44|5331.44|292
1607907300000|2020-12-14 00:55:00|5378.37|5340.37|5390.99|5352.99|5391.16|5353.16|5377.68|5339.68|279
1607907600000|2020-12-14 01:00:00|5391.07|5353.07|5386.14|5348.14|5391.07|5353.07|5376.44|5338.44|286
1607907900000|2020-12-14 01:05:00|5386.53|5348.53|5386.42|5348.42|5398.68|5360.68|5385.98|5347.98|280
1607908200000|2020-12-14 01:10:00|5386.45|5348.45|5396.53|5358.53|5397.2|5359.2|5383.86|5345.86|280
1607908500000|2020-12-14 01:15:00|5396.48|5358.48|5397.97|5359.97|5400.07|5362.07|5396.09|5358.09|275
1607908800000|2020-12-14 01:20:00|5397.95|5359.95|5386.64|5348.64|5398.06|5360.06|5386.47|5348.47|278
1607909100000|2020-12-14 01:25:00|5386.62|5348.62|5400.83|5362.83|5404.66|5366.66|5386.6|5348.6|289
1607909400000|2020-12-14 01:30:00|5400.88|5362.88|5400.19|5362.19|5405.41|5367.41|5399.07|5361.07|280
1607909700000|2020-12-14 01:35:00|5400.22|5362.22|5406.01|5368.01|5406.41|5368.41|5399.79|5361.79|274
1607910000000|2020-12-14 01:40:00|5405.99|5367.99|5404.84|5366.84|5407.16|5369.16|5404.69|5366.69|276
1607910300000|2020-12-14 01:45:00|5404.8|5366.8|5394.12|5356.12|5404.8|5366.8|5389.75|5351.75|288
1607910600000|2020-12-14 01:50:00|5394.02|5356.02|5395.9|5357.9|5397.04|5359.04|5389.04|5351.04|277
1607910900000|2020-12-14 01:55:00|5395.71|5357.71|5396|5358|5397.72|5359.72|5393.62|5355.62|267
1607911200000|2020-12-14 02:00:00|5395.95|5357.95|5385.84|5347.84|5395.98|5357.98|5381.9|5343.9|284
1607911500000|2020-12-14 02:05:00|5385.88|5347.88|5396.87|5358.87|5396.87|5358.87|5385.79|5347.79|276
1607911800000|2020-12-14 02:10:00|5396.95|5358.95|5405.36|5367.36|5406.06|5368.06|5395.87|5357.87|275
1607912100000|2020-12-14 02:15:00|5405.38|5367.38|5399.61|5361.61|5406.11|5368.11|5396.4|5358.4|274
1607912400000|2020-12-14 02:20:00|5399.59|5361.59|5400.02|5362.02|5400.56|5362.56|5396.06|5358.06|263
1607912700000|2020-12-14 02:25:00|5400.01|5362.01|5413.71|5375.71|5413.94|5375.94|5400.01|5362.01|283
1607913000000|2020-12-14 02:30:00|5413.41|5375.41|5415.22|5377.22|5415.67|5377.67|5410.77|5372.77|281
1607913300000|2020-12-14 02:35:00|5415.19|5377.19|5424.91|5386.91|5425.12|5387.12|5415.19|5377.19|286
1607913600000|2020-12-14 02:40:00|5424.9|5386.9|5435.09|5397.09|5435.19|5397.19|5424.06|5386.06|284
1607913900000|2020-12-14 02:45:00|5435.08|5397.08|5439.42|5401.42|5439.53|5401.53|5433.34|5395.34|285
1607914200000|2020-12-14 02:50:00|5439.4|5401.4|5449.4|5411.4|5449.4|5411.4|5438.18|5400.18|288
1607914500000|2020-12-14 02:55:00|5449.24|5411.24|5462.39|5424.39|5462.52|5424.52|5448.85|5410.85|293
1607914800000|2020-12-14 03:00:00|5462.42|5424.42|5460.95|5422.95|5464.87|5426.87|5452.8|5414.8|286
1607915100000|2020-12-14 03:05:00|5461.24|5423.24|5465.6|5427.6|5465.8|5427.8|5458.84|5420.84|282
1607915400000|2020-12-14 03:10:00|5465.67|5427.67|5465.6|5427.6|5468.07|5430.07|5461.79|5423.79|289
1607915700000|2020-12-14 03:15:00|5465.81|5427.81|5455.72|5417.72|5466.12|5428.12|5455.57|5417.57|277
1607916000000|2020-12-14 03:20:00|5455.73|5417.73|5449.45|5411.45|5456.55|5418.55|5448.55|5410.55|280
1607916300000|2020-12-14 03:25:00|5449.4|5411.4|5451.62|5413.62|5453.01|5415.01|5448.27|5410.27|267
1607916600000|2020-12-14 03:30:00|5451.66|5413.66|5451.92|5413.92|5454.18|5416.18|5446.82|5408.82|281
1607916900000|2020-12-14 03:35:00|5451.64|5413.64|5446.48|5408.48|5451.64|5413.64|5444.42|5406.42|276
1607917200000|2020-12-14 03:40:00|5446.6|5408.6|5444.05|5406.05|5447.35|5409.35|5441.59|5403.59|286
1607917500000|2020-12-14 03:45:00|5444.03|5406.03|5442.47|5404.47|5447.97|5409.97|5442.38|5404.38|272
1607917800000|2020-12-14 03:50:00|5442.48|5404.48|5442.7|5404.7|5442.74|5404.74|5439.77|5401.77|277
1607918100000|2020-12-14 03:55:00|5442.63|5404.63|5442.87|5404.87|5442.87|5404.87|5440.63|5402.63|266
1607918400000|2020-12-14 04:00:00|5442.96|5404.96|5448.97|5410.97|5448.97|5410.97|5438.5|5400.5|283
1607918700000|2020-12-14 04:05:00|5449.17|5411.17|5445.86|5407.86|5452.01|5414.01|5445.78|5407.78|272
1607919000000|2020-12-14 04:10:00|5445.85|5407.85|5444.37|5406.37|5446.64|5408.64|5444.33|5406.33|269
1607919300000|2020-12-14 04:15:00|5444.36|5406.36|5411.4|5373.4|5444.36|5406.36|5411.4|5373.4|288
1607919600000|2020-12-14 04:20:00|5410.8|5372.8|5400.89|5362.89|5410.8|5372.8|5397.16|5359.16|290
1607919900000|2020-12-14 04:25:00|5400.84|5362.84|5392.44|5354.44|5400.87|5362.87|5385.13|5347.13|289
1607920200000|2020-12-14 04:30:00|5392.53|5354.53|5397.72|5359.72|5399.4|5361.4|5390.31|5352.31|287
1607920500000|2020-12-14 04:35:00|5397.78|5359.78|5384.84|5346.84|5397.78|5359.78|5383.14|5345.14|290
1607920800000|2020-12-14 04:40:00|5384.73|5346.73|5383.4|5345.4|5390.21|5352.21|5383.3|5345.3|285
1607921100000|2020-12-14 04:45:00|5383.48|5345.48|5383.17|5345.17|5386.39|5348.39|5381.27|5343.27|280
1607921400000|2020-12-14 04:50:00|5383.18|5345.18|5376.56|5338.56|5383.55|5345.55|5376.56|5338.56|275
1607921700000|2020-12-14 04:55:00|5376.44|5338.44|5391.83|5353.83|5393.52|5355.52|5374.44|5336.44|287
1607922000000|2020-12-14 05:00:00|5391.84|5353.84|5382.59|5344.59|5391.97|5353.97|5381.96|5343.96|277
1607922300000|2020-12-14 05:05:00|5382.49|5344.49|5384.48|5346.48|5386.74|5348.74|5382.42|5344.42|278
1607922600000|2020-12-14 05:10:00|5384.28|5346.28|5382.6|5344.6|5384.36|5346.36|5380.91|5342.91|281
1607922900000|2020-12-14 05:15:00|5382.44|5344.44|5377.21|5339.21|5382.44|5344.44|5369.34|5331.34|285
1607923200000|2020-12-14 05:20:00|5377.14|5339.14|5380.62|5342.62|5380.79|5342.79|5373.65|5335.65|278
1607923500000|2020-12-14 05:25:00|5380.94|5342.94|5390.19|5352.19|5392.14|5354.14|5380.94|5342.94|281
1607923800000|2020-12-14 05:30:00|5390.15|5352.15|5378.66|5340.66|5390.15|5352.15|5378.64|5340.64|278
1607924100000|2020-12-14 05:35:00|5378.56|5340.56|5384.65|5346.65|5384.65|5346.65|5377.94|5339.94|271
1607924400000|2020-12-14 05:40:00|5384.71|5346.71|5383.34|5345.34|5387.3|5349.3|5383.3|5345.3|271
1607924700000|2020-12-14 05:45:00|5383.17|5345.17|5386.99|5348.99|5387.21|5349.21|5381.4|5343.4|276
1607925000000|2020-12-14 05:50:00|5386.96|5348.96|5382.45|5344.45|5387.17|5349.17|5380.75|5342.75|275
1607925300000|2020-12-14 05:55:00|5382.52|5344.52|5384.5|5346.5|5385.95|5347.95|5382.52|5344.52|273
1607925600000|2020-12-14 06:00:00|5384.46|5346.46|5398.79|5360.79|5398.83|5360.83|5384.46|5346.46|285
1607925900000|2020-12-14 06:05:00|5398.77|5360.77|5400.26|5362.26|5404.61|5366.61|5394.76|5356.76|279
1607926200000|2020-12-14 06:10:00|5400.23|5362.23|5394.33|5356.33|5400.26|5362.26|5394.27|5356.27|264
1607926500000|2020-12-14 06:15:00|5394.28|5356.28|5401.34|5363.34|5402.79|5364.79|5394.09|5356.09|277
1607926800000|2020-12-14 06:20:00|5401.4|5363.4|5405.6|5367.6|5406.1|5368.1|5401.4|5363.4|271
1607927100000|2020-12-14 06:25:00|5405.66|5367.66|5402.4|5364.4|5405.67|5367.67|5402.4|5364.4|267
1607927400000|2020-12-14 06:30:00|5402.45|5364.45|5398.92|5360.92|5402.48|5364.48|5398.21|5360.21|276
1607927700000|2020-12-14 06:35:00|5399.02|5361.02|5395.12|5357.12|5399.2|5361.2|5394.15|5356.15|271
1607928000000|2020-12-14 06:40:00|5395.16|5357.16|5389.18|5351.18|5395.27|5357.27|5386.76|5348.76|268
1607928300000|2020-12-14 06:45:00|5389.37|5351.37|5391.48|5353.48|5391.48|5353.48|5389.37|5351.37|265
1607928600000|2020-12-14 06:50:00|5391.55|5353.55|5395.49|5357.49|5395.76|5357.76|5391.43|5353.43|266
1607928900000|2020-12-14 06:55:00|5395.37|5357.37|5414.04|5376.04|5414.05|5376.05|5394.97|5356.97|278
1607929200000|2020-12-14 07:00:00|5414.07|5376.07|5404.45|5366.45|5415.49|5377.49|5404.45|5366.45|282
1607929500000|2020-12-14 07:05:00|5404.46|5366.46|5396.97|5358.97|5404.52|5366.52|5396.77|5358.77|269
1607929800000|2020-12-14 07:10:00|5396.98|5358.98|5389.54|5351.54|5397.41|5359.41|5388.51|5350.51|278
1607930100000|2020-12-14 07:15:00|5389.55|5351.55|5389.53|5351.53|5389.67|5351.67|5381.77|5343.77|280
1607930400000|2020-12-14 07:20:00|5389.54|5351.54|5397.59|5359.59|5399.78|5361.78|5388.95|5350.95|272
1607930700000|2020-12-14 07:25:00|5397.5|5359.5|5398.83|5360.83|5400.53|5362.53|5396.62|5358.62|274
1607931000000|2020-12-14 07:30:00|5398.81|5360.81|5401.79|5363.79|5405.23|5367.23|5398.48|5360.48|272
1607931300000|2020-12-14 07:35:00|5401.78|5363.78|5405.44|5367.44|5406.82|5368.82|5400.49|5362.49|274
1607931600000|2020-12-14 07:40:00|5405.56|5367.56|5411.5|5373.5|5412.3|5374.3|5405.34|5367.34|278
1607931900000|2020-12-14 07:45:00|5411.46|5373.46|5408.86|5370.86|5411.48|5373.48|5408.47|5370.47|263
1607932200000|2020-12-14 07:50:00|5408.74|5370.74|5394.7|5356.7|5408.74|5370.74|5394.7|5356.7|275
1607932500000|2020-12-14 07:55:00|5394.65|5356.65|5396.22|5358.22|5399.2|5361.2|5393.78|5355.78|272
1607932800000|2020-12-14 08:00:00|5396.33|5358.33|5399.99|5361.99|5399.99|5361.99|5392.06|5354.06|276
1607933100000|2020-12-14 08:05:00|5399.97|5361.97|5407.42|5369.42|5407.42|5369.42|5399.69|5361.69|270
1607933400000|2020-12-14 08:10:00|5407.7|5369.7|5416.66|5378.66|5417.96|5379.96|5407.58|5369.58|282
1607933700000|2020-12-14 08:15:00|5416.64|5378.64|5412.07|5374.07|5418.82|5380.82|5411.54|5373.54|272
1607934000000|2020-12-14 08:20:00|5412.06|5374.06|5402.05|5364.05|5413.45|5375.45|5400.04|5362.04|279
1607934300000|2020-12-14 08:25:00|5402.02|5364.02|5401.55|5363.55|5407.9|5369.9|5401.1|5363.1|267
1607934600000|2020-12-14 08:30:00|5401.53|5363.53|5405.36|5367.36|5405.36|5367.36|5400.42|5362.42|279
1607934900000|2020-12-14 08:35:00|5405.4|5367.4|5408.02|5370.02|5408.05|5370.05|5402.05|5364.05|278
1607935200000|2020-12-14 08:40:00|5408.07|5370.07|5409.03|5371.03|5410.37|5372.37|5407.88|5369.88|265
1607935500000|2020-12-14 08:45:00|5409|5371|5406.83|5368.83|5409.06|5371.06|5402.88|5364.88|261
1607935800000|2020-12-14 08:50:00|5406.75|5368.75|5411.12|5373.12|5412.59|5374.59|5405.67|5367.67|271
1607936100000|2020-12-14 08:55:00|5411.11|5373.11|5408.84|5370.84|5413.73|5375.73|5408.51|5370.51|271
1607936400000|2020-12-14 09:00:00|5408.85|5370.85|5413.19|5375.19|5413.73|5375.73|5408.79|5370.79|277
1607936700000|2020-12-14 09:05:00|5413.21|5375.21|5404.32|5366.32|5413.21|5375.21|5404.14|5366.14|276
1607937000000|2020-12-14 09:10:00|5404.39|5366.39|5379.56|5341.56|5404.39|5366.39|5377.34|5339.34|285
1607937300000|2020-12-14 09:15:00|5379.25|5341.25|5372.67|5334.67|5380.85|5342.85|5371.7|5333.7|289
1607937600000|2020-12-14 09:20:00|5372.62|5334.62|5371.28|5333.28|5375.05|5337.05|5370.53|5332.53|280
1607937900000|2020-12-14 09:25:00|5371.31|5333.31|5376.72|5338.72|5380.2|5342.2|5371.31|5333.31|277
1607938200000|2020-12-14 09:30:00|5376.73|5338.73|5377.08|5339.08|5377.61|5339.61|5371.44|5333.44|285
1607938500000|2020-12-14 09:35:00|5377.19|5339.19|5382.74|5344.74|5385.62|5347.62|5377.19|5339.19|277
1607938800000|2020-12-14 09:40:00|5383.06|5345.06|5386.69|5348.69|5386.83|5348.83|5382.35|5344.35|272
1607939100000|2020-12-14 09:45:00|5386.68|5348.68|5388|5350|5389.7|5351.7|5386.68|5348.68|264
1607939400000|2020-12-14 09:50:00|5387.96|5349.96|5380.8|5342.8|5388.1|5350.1|5380.58|5342.58|269
1607939700000|2020-12-14 09:55:00|5380.85|5342.85|5388.15|5350.15|5388.15|5350.15|5379.95|5341.95|262
1607940000000|2020-12-14 10:00:00|5388.09|5350.09|5391.25|5353.25|5391.99|5353.99|5388.09|5350.09|269
1607940300000|2020-12-14 10:05:00|5391.32|5353.32|5400.98|5362.98|5401.71|5363.71|5391.26|5353.26|288
1607940600000|2020-12-14 10:10:00|5401.08|5363.08|5397.53|5359.53|5406.65|5368.65|5397.33|5359.33|281
1607940900000|2020-12-14 10:15:00|5397.55|5359.55|5381.57|5343.57|5397.65|5359.65|5380.59|5342.59|284
1607941200000|2020-12-14 10:20:00|5381.5|5343.5|5382.62|5344.62|5387.61|5349.61|5381.46|5343.46|273
1607941500000|2020-12-14 10:25:00|5382.68|5344.68|5383.43|5345.43|5390.15|5352.15|5381.78|5343.78|275
1607941800000|2020-12-14 10:30:00|5383.33|5345.33|5383.22|5345.22|5386.6|5348.6|5380.88|5342.88|268
1607942100000|2020-12-14 10:35:00|5383.12|5345.12|5372.03|5334.03|5383.18|5345.18|5372.03|5334.03|265
1607942400000|2020-12-14 10:40:00|5372.04|5334.04|5354.52|5316.52|5372.04|5334.04|5354.52|5316.52|279
1607942700000|2020-12-14 10:45:00|5354.53|5316.53|5336.61|5298.61|5360.1|5322.1|5335.89|5297.89|292
1607943000000|2020-12-14 10:50:00|5336.66|5298.66|5333.19|5295.19|5338.76|5300.76|5319.74|5281.74|286
1607943300000|2020-12-14 10:55:00|5333.21|5295.21|5331.36|5293.36|5339.4|5301.4|5331.34|5293.34|276
1607943600000|2020-12-14 11:00:00|5331.12|5293.12|5340.07|5302.07|5342.96|5304.96|5330.45|5292.45|281
1607943900000|2020-12-14 11:05:00|5340.1|5302.1|5316.19|5278.19|5340.1|5302.1|5315.46|5277.46|290
1607944200000|2020-12-14 11:10:00|5315.94|5277.94|5320.78|5282.78|5323.38|5285.38|5313.59|5275.59|282
1607944500000|2020-12-14 11:15:00|5320.7|5282.7|5330.47|5292.47|5333.74|5295.74|5320.61|5282.61|285
1607944800000|2020-12-14 11:20:00|5330.36|5292.36|5336.52|5298.52|5336.75|5298.75|5329.92|5291.92|271
1607945100000|2020-12-14 11:25:00|5336.55|5298.55|5335.74|5297.74|5337.32|5299.32|5333.63|5295.63|279
1607945400000|2020-12-14 11:30:00|5335.7|5297.7|5334.97|5296.97|5338.42|5300.42|5333.8|5295.8|278
1607945700000|2020-12-14 11:35:00|5334.99|5296.99|5338.02|5300.02|5338.56|5300.56|5334.72|5296.72|270
1607946000000|2020-12-14 11:40:00|5337.91|5299.91|5321.95|5283.95|5338.63|5300.63|5319.04|5281.04|281
1607946300000|2020-12-14 11:45:00|5322.12|5284.12|5343.1|5305.1|5343.1|5305.1|5319.35|5281.35|285
1607946600000|2020-12-14 11:50:00|5343.13|5305.13|5337.28|5299.28|5345.04|5307.04|5337.28|5299.28|282
1607946900000|2020-12-14 11:55:00|5337.32|5299.32|5334.58|5296.58|5337.41|5299.41|5334.57|5296.57|285
1607947200000|2020-12-14 12:00:00|5334.67|5296.67|5354.4|5316.4|5354.86|5316.86|5334.51|5296.51|279
1607947500000|2020-12-14 12:05:00|5354.43|5316.43|5345.96|5307.96|5354.88|5316.88|5345.76|5307.76|270
1607947800000|2020-12-14 12:10:00|5345.47|5307.47|5333.76|5295.76|5345.48|5307.48|5331.96|5293.96|291
1607948100000|2020-12-14 12:15:00|5333.7|5295.7|5319.09|5281.09|5335.16|5297.16|5319.09|5281.09|277
1607948400000|2020-12-14 12:20:00|5319.04|5281.04|5321.98|5283.98|5324.43|5286.43|5317.48|5279.48|283
1607948700000|2020-12-14 12:25:00|5321.96|5283.96|5341.54|5303.54|5343.35|5305.35|5321.85|5283.85|290
1607949000000|2020-12-14 12:30:00|5341.67|5303.67|5334.09|5296.09|5342.2|5304.2|5330.87|5292.87|285
1607949300000|2020-12-14 12:35:00|5334.11|5296.11|5325.5|5287.5|5334.3|5296.3|5323.92|5285.92|282
1607949600000|2020-12-14 12:40:00|5325.55|5287.55|5330.33|5292.33|5330.91|5292.91|5323.49|5285.49|283
1607949900000|2020-12-14 12:45:00|5330.36|5292.36|5327.62|5289.62|5331.89|5293.89|5327.62|5289.62|278
1607950200000|2020-12-14 12:50:00|5327.56|5289.56|5321.36|5283.36|5328.07|5290.07|5318.52|5280.52|280
1607950500000|2020-12-14 12:55:00|5321.4|5283.4|5331.77|5293.77|5331.8|5293.8|5321.25|5283.25|286
1607950800000|2020-12-14 13:00:00|5331.67|5293.67|5335.48|5297.48|5336.5|5298.5|5331.39|5293.39|280
1607951100000|2020-12-14 13:05:00|5335.46|5297.46|5326.95|5288.95|5335.97|5297.97|5326.54|5288.54|273
1607951400000|2020-12-14 13:10:00|5327.01|5289.01|5325.06|5287.06|5329.29|5291.29|5324.65|5286.65|279
1607951700000|2020-12-14 13:15:00|5325.05|5287.05|5318.84|5280.84|5325.52|5287.52|5318.28|5280.28|279
1607952000000|2020-12-14 13:20:00|5318.75|5280.75|5317.48|5279.48|5319.03|5281.03|5309.59|5271.59|280
1607952300000|2020-12-14 13:25:00|5317.75|5279.75|5327.14|5289.14|5328.41|5290.41|5317.28|5279.28|285
1607952600000|2020-12-14 13:30:00|5327.18|5289.18|5327.81|5289.81|5327.9|5289.9|5324.57|5286.57|278
1607952900000|2020-12-14 13:35:00|5327.88|5289.88|5351.61|5313.61|5353.58|5315.58|5327.8|5289.8|289
1607953200000|2020-12-14 13:40:00|5351.76|5313.76|5363.8|5325.8|5363.86|5325.86|5351.6|5313.6|288
1607953500000|2020-12-14 13:45:00|5363.81|5325.81|5358.13|5320.13|5364.98|5326.98|5358.07|5320.07|269
1607953800000|2020-12-14 13:50:00|5358.09|5320.09|5358.37|5320.37|5358.41|5320.41|5354.07|5316.07|289
1607954100000|2020-12-14 13:55:00|5358.48|5320.48|5356.67|5318.67|5359|5321|5354.56|5316.56|271
1607954400000|2020-12-14 14:00:00|5356.68|5318.68|5352.37|5314.37|5357.83|5319.83|5348.42|5310.42|278
1607954700000|2020-12-14 14:05:00|5352.71|5314.71|5344.31|5306.31|5354.21|5316.21|5344.08|5306.08|274
1607955000000|2020-12-14 14:10:00|5344.25|5306.25|5346.98|5308.98|5350.63|5312.63|5343.48|5305.48|287
1607955300000|2020-12-14 14:15:00|5346.93|5308.93|5342.49|5304.49|5347.65|5309.65|5342.46|5304.46|282
1607955600000|2020-12-14 14:20:00|5342.46|5304.46|5331.55|5293.55|5342.46|5304.46|5331.07|5293.07|281
1607955900000|2020-12-14 14:25:00|5331.23|5293.23|5331.91|5293.91|5332.9|5294.9|5328.51|5290.51|285
1607956200000|2020-12-14 14:30:00|5331.87|5293.87|5335.05|5297.05|5336.48|5298.48|5329.22|5291.22|283
1607956500000|2020-12-14 14:35:00|5335.06|5297.06|5337.31|5299.31|5338.96|5300.96|5332.56|5294.56|282
1607956800000|2020-12-14 14:40:00|5337.42|5299.42|5332.65|5294.65|5337.83|5299.83|5332.62|5294.62|276
1607957100000|2020-12-14 14:45:00|5332.61|5294.61|5346.19|5308.19|5346.52|5308.52|5332.39|5294.39|279
1607957400000|2020-12-14 14:50:00|5346.23|5308.23|5359.92|5321.92|5360.08|5322.08|5346|5308|275
1607957700000|2020-12-14 14:55:00|5360.16|5322.16|5362.35|5324.35|5364.24|5326.24|5357.79|5319.79|282
1607958000000|2020-12-14 15:00:00|5362.23|5324.23|5391.07|5353.07|5391.07|5353.07|5362.23|5324.23|295
1607958300000|2020-12-14 15:05:00|5391.27|5353.27|5407.68|5369.68|5407.68|5369.68|5391.19|5353.19|296
1607958600000|2020-12-14 15:10:00|5407.86|5369.86|5409.41|5371.41|5415.08|5377.08|5407.29|5369.29|295
1607958900000|2020-12-14 15:15:00|5409.27|5371.27|5394.91|5356.91|5409.27|5371.27|5393.58|5355.58|283
1607959200000|2020-12-14 15:20:00|5394.9|5356.9|5386.02|5348.02|5396.19|5358.19|5383.39|5345.39|283
1607959500000|2020-12-14 15:25:00|5385.95|5347.95|5392.8|5354.8|5397.52|5359.52|5385.95|5347.95|286
1607959800000|2020-12-14 15:30:00|5392.76|5354.76|5377.14|5339.14|5394.19|5356.19|5377.14|5339.14|284
1607960100000|2020-12-14 15:35:00|5377.16|5339.16|5377.94|5339.94|5378.56|5340.56|5373.17|5335.17|286
1607960400000|2020-12-14 15:40:00|5378.12|5340.12|5391.63|5353.63|5391.98|5353.98|5378.12|5340.12|281
1607960700000|2020-12-14 15:45:00|5391.5|5353.5|5384.03|5346.03|5391.76|5353.76|5380.42|5342.42|289
1607961000000|2020-12-14 15:50:00|5384.02|5346.02|5376.62|5338.62|5384.02|5346.02|5375.67|5337.67|284
1607961300000|2020-12-14 15:55:00|5376.66|5338.66|5379.11|5341.11|5386.6|5348.6|5376.63|5338.63|287
1607961600000|2020-12-14 16:00:00|5378.9|5340.9|5377.51|5339.51|5379.94|5341.94|5367.98|5329.98|290
1607961900000|2020-12-14 16:05:00|5377.6|5339.6|5353.39|5315.39|5378.48|5340.48|5353.39|5315.39|293
1607962200000|2020-12-14 16:10:00|5353.14|5315.14|5356.28|5318.28|5360|5322|5352.02|5314.02|291
1607962500000|2020-12-14 16:15:00|5356.4|5318.4|5358.19|5320.19|5358.33|5320.33|5347.6|5309.6|284
1607962800000|2020-12-14 16:20:00|5358.15|5320.15|5353.06|5315.06|5360.51|5322.51|5352.16|5314.16|277
1607963100000|2020-12-14 16:25:00|5353.13|5315.13|5341.79|5303.79|5354.19|5316.19|5340.61|5302.61|276
1607963400000|2020-12-14 16:30:00|5341.91|5303.91|5345.07|5307.07|5347.79|5309.79|5341.72|5303.72|282
1607963700000|2020-12-14 16:35:00|5345.11|5307.11|5351.32|5313.32|5355.51|5317.51|5343.47|5305.47|287
1607964000000|2020-12-14 16:40:00|5351.38|5313.38|5342.76|5304.76|5351.4|5313.4|5340.04|5302.04|285
1607964300000|2020-12-14 16:45:00|5342.73|5304.73|5348.01|5310.01|5351.05|5313.05|5342.73|5304.73|283
1607964600000|2020-12-14 16:50:00|5348.15|5310.15|5353.12|5315.12|5353.6|5315.6|5347.68|5309.68|277
1607964900000|2020-12-14 16:55:00|5353.25|5315.25|5347.3|5309.3|5354.74|5316.74|5347.07|5309.07|278
1607965200000|2020-12-14 17:00:00|5347.29|5309.29|5337.03|5299.03|5353.29|5315.29|5337.03|5299.03|287
1607965500000|2020-12-14 17:05:00|5336.92|5298.92|5345.39|5307.39|5345.39|5307.39|5335.03|5297.03|286
1607965800000|2020-12-14 17:10:00|5345.51|5307.51|5345.94|5307.94|5346.48|5308.48|5343.86|5305.86|279
1607966100000|2020-12-14 17:15:00|5345.95|5307.95|5343.45|5305.45|5345.95|5307.95|5339.61|5301.61|278
1607966400000|2020-12-14 17:20:00|5343.4|5305.4|5333.17|5295.17|5345.45|5307.45|5331.75|5293.75|283
1607966700000|2020-12-14 17:25:00|5333.33|5295.33|5339.53|5301.53|5341.14|5303.14|5330.42|5292.42|286
1607967000000|2020-12-14 17:30:00|5339.63|5301.63|5334.56|5296.56|5340.57|5302.57|5331.81|5293.81|270
1607967300000|2020-12-14 17:35:00|5334.57|5296.57|5342.5|5304.5|5342.65|5304.65|5333.99|5295.99|272
1607967600000|2020-12-14 17:40:00|5342.53|5304.53|5338.32|5300.32|5343.42|5305.42|5337.23|5299.23|273
1607967900000|2020-12-14 17:45:00|5338.33|5300.33|5346.32|5308.32|5346.32|5308.32|5337.98|5299.98|269
1607968200000|2020-12-14 17:50:00|5346.84|5308.84|5340.17|5302.17|5347.92|5309.92|5340.12|5302.12|274
1607968500000|2020-12-14 17:55:00|5340.16|5302.16|5340.09|5302.09|5343.59|5305.59|5338.99|5300.99|274
1607968800000|2020-12-14 18:00:00|5340.13|5302.13|5356.5|5318.5|5357.75|5319.75|5340.13|5302.13|281
1607969100000|2020-12-14 18:05:00|5356.33|5318.33|5353.51|5315.51|5358.56|5320.56|5352.59|5314.59|285
1607969400000|2020-12-14 18:10:00|5353.48|5315.48|5349.01|5311.01|5353.48|5315.48|5348.13|5310.13|271
1607969700000|2020-12-14 18:15:00|5349|5311|5364.33|5326.33|5364.33|5326.33|5348.56|5310.56|283
1607970000000|2020-12-14 18:20:00|5364.21|5326.21|5362.69|5324.69|5365.31|5327.31|5362.34|5324.34|276
1607970300000|2020-12-14 18:25:00|5362.7|5324.7|5366.64|5328.64|5367.29|5329.29|5361.05|5323.05|278
1607970600000|2020-12-14 18:30:00|5366.65|5328.65|5376.9|5338.9|5377.46|5339.46|5363.72|5325.72|282
1607970900000|2020-12-14 18:35:00|5376.87|5338.87|5372.26|5334.26|5378.2|5340.2|5371.5|5333.5|287
1607971200000|2020-12-14 18:40:00|5372.29|5334.29|5370.24|5332.24|5373.33|5335.33|5370.24|5332.24|275
1607971500000|2020-12-14 18:45:00|5370.25|5332.25|5364.96|5326.96|5370.27|5332.27|5362.34|5324.34|278
1607971800000|2020-12-14 18:50:00|5364.94|5326.94|5366.01|5328.01|5369.38|5331.38|5364.87|5326.87|272
1607972100000|2020-12-14 18:55:00|5366.03|5328.03|5384.03|5346.03|5384.03|5346.03|5365.98|5327.98|290
1607972400000|2020-12-14 19:00:00|5384.29|5346.29|5376.03|5338.03|5385.59|5347.59|5376.01|5338.01|285
1607972700000|2020-12-14 19:05:00|5375.96|5337.96|5373.33|5335.33|5377.72|5339.72|5370.66|5332.66|279
1607973000000|2020-12-14 19:10:00|5373.36|5335.36|5368.91|5330.91|5376.52|5338.52|5368.91|5330.91|284
1607973300000|2020-12-14 19:15:00|5368.88|5330.88|5369.19|5331.19|5370.62|5332.62|5366.76|5328.76|279
1607973600000|2020-12-14 19:20:00|5369.28|5331.28|5374.59|5336.59|5377.18|5339.18|5369.04|5331.04|281
1607973900000|2020-12-14 19:25:00|5374.61|5336.61|5379.09|5341.09|5380.13|5342.13|5374.61|5336.61|278
1607974200000|2020-12-14 19:30:00|5378.97|5340.97|5375.57|5337.57|5379.65|5341.65|5375.57|5337.57|279
1607974500000|2020-12-14 19:35:00|5375.45|5337.45|5375.58|5337.58|5377.23|5339.23|5373.31|5335.31|277
1607974800000|2020-12-14 19:40:00|5375.56|5337.56|5373.21|5335.21|5377.99|5339.99|5373.21|5335.21|274
1607975100000|2020-12-14 19:45:00|5373.06|5335.06|5367.98|5329.98|5373.06|5335.06|5364.87|5326.87|279
1607975400000|2020-12-14 19:50:00|5367.93|5329.93|5367.62|5329.62|5372.23|5334.23|5366.75|5328.75|280
1607975700000|2020-12-14 19:55:00|5367.61|5329.61|5368.59|5330.59|5369.14|5331.14|5366.13|5328.13|263
1607976000000|2020-12-14 20:00:00|5368.64|5330.64|5373.02|5335.02|5375.54|5337.54|5368.64|5330.64|273
1607976300000|2020-12-14 20:05:00|5372.99|5334.99|5369.26|5331.26|5373.36|5335.36|5369.17|5331.17|276
1607976600000|2020-12-14 20:10:00|5369.22|5331.22|5381.48|5343.48|5384.22|5346.22|5368.8|5330.8|275
1607976900000|2020-12-14 20:15:00|5381.4|5343.4|5373.29|5335.29|5384.63|5346.63|5373.07|5335.07|274
1607977200000|2020-12-14 20:20:00|5373.27|5335.27|5354.84|5316.84|5373.32|5335.32|5354.4|5316.4|281
1607977500000|2020-12-14 20:25:00|5354.94|5316.94|5359.39|5321.39|5360.25|5322.25|5353.02|5315.02|273
1607977800000|2020-12-14 20:30:00|5359.53|5321.53|5363.61|5325.61|5364.72|5326.72|5359.44|5321.44|269
1607978100000|2020-12-14 20:35:00|5363.59|5325.59|5372.3|5334.3|5372.37|5334.37|5363.59|5325.59|276
1607978400000|2020-12-14 20:40:00|5372.29|5334.29|5375.48|5337.48|5375.55|5337.55|5371.19|5333.19|277
1607978700000|2020-12-14 20:45:00|5375.63|5337.63|5382.36|5344.36|5382.38|5344.38|5374.36|5336.36|266
1607979000000|2020-12-14 20:50:00|5382.18|5344.18|5382.92|5344.92|5384.9|5346.9|5380.31|5342.31|267
1607979300000|2020-12-14 20:55:00|5382.72|5344.72|5387.23|5349.23|5387.9|5349.9|5380.86|5342.86|281
1607979600000|2020-12-14 21:00:00|5387.15|5349.15|5385.4|5347.4|5390.13|5352.13|5381.51|5343.51|282
1607979900000|2020-12-14 21:05:00|5385.58|5347.58|5381.06|5343.06|5387.44|5349.44|5380.86|5342.86|286
1607980200000|2020-12-14 21:10:00|5381.08|5343.08|5376.72|5338.72|5383.53|5345.53|5375.81|5337.81|280
1607980500000|2020-12-14 21:15:00|5376.71|5338.71|5374.29|5336.29|5377.91|5339.91|5371.64|5333.64|280
1607980800000|2020-12-14 21:20:00|5374.18|5336.18|5378.9|5340.9|5380.76|5342.76|5374.12|5336.12|277
1607981100000|2020-12-14 21:25:00|5378.86|5340.86|5374.26|5336.26|5378.98|5340.98|5372.88|5334.88|277
1607981400000|2020-12-14 21:30:00|5374.24|5336.24|5373.64|5335.64|5374.39|5336.39|5373.28|5335.28|277
1607981700000|2020-12-14 21:35:00|5373.7|5335.7|5377.87|5339.87|5380.7|5342.7|5373.7|5335.7|276
1607982000000|2020-12-14 21:40:00|5377.79|5339.79|5371.73|5333.73|5377.8|5339.8|5369.4|5331.4|280
1607982300000|2020-12-14 21:45:00|5371.76|5333.76|5372.9|5334.9|5374.04|5336.04|5369.08|5331.08|278
1607982600000|2020-12-14 21:50:00|5373.01|5335.01|5375.26|5337.26|5375.3|5337.3|5371.92|5333.92|272
1607982900000|2020-12-14 21:55:00|5375.14|5337.14|5375.94|5337.94|5378.08|5340.08|5374.03|5336.03|260
1607983200000|2020-12-14 22:00:00|5375.91|5337.91|5375.74|5337.74|5376.51|5338.51|5375.21|5337.21|259
1607983500000|2020-12-14 22:05:00|5375.72|5337.72|5377.73|5339.73|5377.74|5339.74|5371.98|5333.98|271
1607983800000|2020-12-14 22:10:00|5377.82|5339.82|5384.56|5346.56|5385.53|5347.53|5377.74|5339.74|276
1607984100000|2020-12-14 22:15:00|5384.53|5346.53|5391.89|5353.89|5391.89|5353.89|5383.56|5345.56|264
1607984400000|2020-12-14 22:20:00|5391.85|5353.85|5396.47|5358.47|5396.47|5358.47|5390.67|5352.67|270
1607984700000|2020-12-14 22:25:00|5396.74|5358.74|5406.69|5368.69|5407.5|5369.5|5396.74|5358.74|291
1607985000000|2020-12-14 22:30:00|5406.84|5368.84|5402.42|5364.42|5407.32|5369.32|5398.74|5360.74|284
1607985300000|2020-12-14 22:35:00|5402.4|5364.4|5407.43|5369.43|5408.01|5370.01|5401.61|5363.61|287
1607985600000|2020-12-14 22:40:00|5407.22|5369.22|5406.94|5368.94|5408.02|5370.02|5406.28|5368.28|261
1607985900000|2020-12-14 22:45:00|5406.92|5368.92|5403.06|5365.06|5409.08|5371.08|5403.06|5365.06|285
1607986200000|2020-12-14 22:50:00|5402.96|5364.96|5406.38|5368.38|5406.57|5368.57|5402.41|5364.41|264
1607986500000|2020-12-14 22:55:00|5405.87|5367.87|5419.88|5381.88|5419.88|5381.88|5405.13|5367.13|287
1607986800000|2020-12-14 23:00:00|5419.9|5381.9|5408.49|5370.49|5423.15|5385.15|5408.49|5370.49|283
1607987100000|2020-12-14 23:05:00|5408.34|5370.34|5406.76|5368.76|5408.34|5370.34|5399.98|5361.98|277
1607987400000|2020-12-14 23:10:00|5406.75|5368.75|5421.77|5383.77|5421.78|5383.78|5406.18|5368.18|276
1607987700000|2020-12-14 23:15:00|5421.82|5383.82|5425.68|5387.68|5428.16|5390.16|5416.18|5378.18|282
1607988000000|2020-12-14 23:20:00|5425.76|5387.76|5416.87|5378.87|5425.76|5387.76|5413.12|5375.12|284
1607988300000|2020-12-14 23:25:00|5416.72|5378.72|5422.12|5384.12|5422.22|5384.22|5411.32|5373.32|285
1607988600000|2020-12-14 23:30:00|5422.15|5384.15|5417.09|5379.09|5426.98|5388.98|5416.34|5378.34|274
1607988900000|2020-12-14 23:35:00|5416.99|5378.99|5406.3|5368.3|5417.41|5379.41|5405.5|5367.5|283
1607989200000|2020-12-14 23:40:00|5406.36|5368.36|5398.3|5360.3|5408.05|5370.05|5395.96|5357.96|276
1607989500000|2020-12-14 23:45:00|5398.39|5360.39|5399.7|5361.7|5404.42|5366.42|5398.14|5360.14|281
1607989800000|2020-12-14 23:50:00|5399.71|5361.71|5402.41|5364.41|5403.79|5365.79|5399.71|5361.71|263
1607990100000|2020-12-14 23:55:00|5402.4|5364.4|5403.39|5365.39|5404.58|5366.58|5402.22|5364.22|263
1607990400000|2020-12-15 00:00:00|5403.42|5365.42|5407.96|5369.96|5415.9|5377.9|5403.38|5365.38|293
1607990700000|2020-12-15 00:05:00|5407.83|5369.83|5404.81|5366.81|5408.28|5370.28|5403.17|5365.17|276
1607991000000|2020-12-15 00:10:00|5404.83|5366.83|5418.29|5380.29|5418.29|5380.29|5404.64|5366.64|277
1607991300000|2020-12-15 00:15:00|5418.21|5380.21|5412.56|5374.56|5419.38|5381.38|5412.56|5374.56|278
1607991600000|2020-12-15 00:20:00|5412.62|5374.62|5422.22|5384.22|5423.21|5385.21|5412.62|5374.62|289
1607991900000|2020-12-15 00:25:00|5422.24|5384.24|5424.9|5386.9|5426.18|5388.18|5420.03|5382.03|278
1607992200000|2020-12-15 00:30:00|5424.92|5386.92|5432.51|5394.51|5432.63|5394.63|5424.92|5386.92|279
1607992500000|2020-12-15 00:35:00|5432.72|5394.72|5441.26|5403.26|5443.81|5405.81|5432.72|5394.72|283
1607992800000|2020-12-15 00:40:00|5441.32|5403.32|5443.06|5405.06|5443.34|5405.34|5437.68|5399.68|288
1607993100000|2020-12-15 00:45:00|5443.2|5405.2|5436.81|5398.81|5443.96|5405.96|5436.64|5398.64|280
1607993400000|2020-12-15 00:50:00|5436.84|5398.84|5435.42|5397.42|5438.61|5400.61|5432.66|5394.66|276
1607993700000|2020-12-15 00:55:00|5435.4|5397.4|5441.67|5403.67|5441.67|5403.67|5435.17|5397.17|282
1607994000000|2020-12-15 01:00:00|5441.54|5403.54|5439.41|5401.41|5443.57|5405.57|5439.34|5401.34|287
1607994300000|2020-12-15 01:05:00|5439.42|5401.42|5429.18|5391.18|5439.42|5401.42|5428.14|5390.14|287
1607994600000|2020-12-15 01:10:00|5429.14|5391.14|5431.58|5393.58|5436.05|5398.05|5427.22|5389.22|283
1607994900000|2020-12-15 01:15:00|5431.49|5393.49|5421.28|5383.28|5431.65|5393.65|5420.16|5382.16|283
1607995200000|2020-12-15 01:20:00|5421.37|5383.37|5428.1|5390.1|5429.39|5391.39|5420.75|5382.75|279
1607995500000|2020-12-15 01:25:00|5428.16|5390.16|5423.8|5385.8|5430.84|5392.84|5423.61|5385.61|279
1607995800000|2020-12-15 01:30:00|5423.78|5385.78|5424.99|5386.99|5425.26|5387.26|5422.23|5384.23|272
1607996100000|2020-12-15 01:35:00|5425|5387|5429.35|5391.35|5431.64|5393.64|5424.94|5386.94|271
1607996400000|2020-12-15 01:40:00|5429.39|5391.39|5434.8|5396.8|5434.88|5396.88|5427.86|5389.86|270
1607996700000|2020-12-15 01:45:00|5434.81|5396.81|5431.75|5393.75|5436.48|5398.48|5428.52|5390.52|283
1607997000000|2020-12-15 01:50:00|5431.86|5393.86|5436.53|5398.53|5438.33|5400.33|5431.73|5393.73|285
1607997300000|2020-12-15 01:55:00|5436.58|5398.58|5448.57|5410.57|5450.48|5412.48|5435.42|5397.42|282
1607997600000|2020-12-15 02:00:00|5448.33|5410.33|5466.79|5428.79|5467.54|5429.54|5448.33|5410.33|292
1607997900000|2020-12-15 02:05:00|5466.92|5428.92|5483.25|5445.25|5484.92|5446.92|5466.89|5428.89|296
1607998200000|2020-12-15 02:10:00|5483.29|5445.29|5483.17|5445.17|5484.67|5446.67|5477.94|5439.94|294
1607998500000|2020-12-15 02:15:00|5483.14|5445.14|5477.26|5439.26|5484.61|5446.61|5476.88|5438.88|283
1607998800000|2020-12-15 02:20:00|5477.18|5439.18|5470.54|5432.54|5482.26|5444.26|5470.54|5432.54|284
1607999100000|2020-12-15 02:25:00|5469.89|5431.89|5471.94|5433.94|5476.01|5438.01|5466.41|5428.41|293
1607999400000|2020-12-15 02:30:00|5471.97|5433.97|5483.08|5445.08|5483.56|5445.56|5471.97|5433.97|281
1607999700000|2020-12-15 02:35:00|5482.69|5444.69|5478.3|5440.3|5482.74|5444.74|5477.03|5439.03|285
1608000000000|2020-12-15 02:40:00|5478.35|5440.35|5481.13|5443.13|5482.47|5444.47|5477.1|5439.1|279
1608000300000|2020-12-15 02:45:00|5481.05|5443.05|5474.38|5436.38|5485.63|5447.63|5474.18|5436.18|284
1608000600000|2020-12-15 02:50:00|5474.58|5436.58|5474.22|5436.22|5474.77|5436.77|5471.02|5433.02|280
1608000900000|2020-12-15 02:55:00|5473.91|5435.91|5461.55|5423.55|5474.1|5436.1|5459.03|5421.03|285
1608001200000|2020-12-15 03:00:00|5461.57|5423.57|5457.5|5419.5|5463.53|5425.53|5453.76|5415.76|290
1608001500000|2020-12-15 03:05:00|5457.57|5419.57|5464.54|5426.54|5464.86|5426.86|5457.3|5419.3|285
1608001800000|2020-12-15 03:10:00|5464.74|5426.74|5460.87|5422.87|5466.82|5428.82|5460.14|5422.14|280
1608002100000|2020-12-15 03:15:00|5460.92|5422.92|5457.91|5419.91|5463.35|5425.35|5457.88|5419.88|276
1608002400000|2020-12-15 03:20:00|5457.87|5419.87|5449.11|5411.11|5458.11|5420.11|5447.38|5409.38|272
1608002700000|2020-12-15 03:25:00|5448.94|5410.94|5450.64|5412.64|5453.03|5415.03|5448.04|5410.04|281
1608003000000|2020-12-15 03:30:00|5450.65|5412.65|5452.07|5414.07|5455.39|5417.39|5450.52|5412.52|274
1608003300000|2020-12-15 03:35:00|5451.93|5413.93|5455.08|5417.08|5456.84|5418.84|5449.09|5411.09|278
1608003600000|2020-12-15 03:40:00|5455.02|5417.02|5461.15|5423.15|5461.36|5423.36|5454.03|5416.03|268
1608003900000|2020-12-15 03:45:00|5461.12|5423.12|5441.86|5403.86|5461.21|5423.21|5441.84|5403.84|284
1608004200000|2020-12-15 03:50:00|5441.87|5403.87|5446.61|5408.61|5447.55|5409.55|5440.11|5402.11|275
1608004500000|2020-12-15 03:55:00|5446.6|5408.6|5449.37|5411.37|5451.26|5413.26|5446.03|5408.03|268
1608004800000|2020-12-15 04:00:00|5449.25|5411.25|5443.65|5405.65|5450.64|5412.64|5443.65|5405.65|280
1608005100000|2020-12-15 04:05:00|5443.73|5405.73|5433.15|5395.15|5443.77|5405.77|5430.96|5392.96|289
1608005400000|2020-12-15 04:10:00|5433.25|5395.25|5438.68|5400.68|5438.69|5400.69|5432.9|5394.9|272
1608005700000|2020-12-15 04:15:00|5438.65|5400.65|5437.92|5399.92|5440.34|5402.34|5437.6|5399.6|281
1608006000000|2020-12-15 04:20:00|5437.91|5399.91|5434.38|5396.38|5437.94|5399.94|5430.32|5392.32|272
1608006300000|2020-12-15 04:25:00|5434.34|5396.34|5435.97|5397.97|5435.97|5397.97|5433.55|5395.55|271
1608006600000|2020-12-15 04:30:00|5436|5398|5426.42|5388.42|5436.2|5398.2|5424.92|5386.92|270
1608006900000|2020-12-15 04:35:00|5426.29|5388.29|5417.59|5379.59|5428.95|5390.95|5415.45|5377.45|288
1608007200000|2020-12-15 04:40:00|5417.77|5379.77|5419.13|5381.13|5426.31|5388.31|5417.75|5379.75|288
1608007500000|2020-12-15 04:45:00|5419.05|5381.05|5413.05|5375.05|5419.42|5381.42|5410.49|5372.49|290
1608007800000|2020-12-15 04:50:00|5412.92|5374.92|5395.95|5357.95|5416.61|5378.61|5395|5357|287
1608008100000|2020-12-15 04:55:00|5395.98|5357.98|5360.62|5322.62|5396.18|5358.18|5360.62|5322.62|296
1608008400000|2020-12-15 05:00:00|5360.45|5322.45|5377.21|5339.21|5378.16|5340.16|5358.75|5320.75|291
1608008700000|2020-12-15 05:05:00|5377.31|5339.31|5374.04|5336.04|5382.41|5344.41|5370.06|5332.06|284
1608009000000|2020-12-15 05:10:00|5374.22|5336.22|5363.51|5325.51|5376.32|5338.32|5363.49|5325.49|284
1608009300000|2020-12-15 05:15:00|5363.43|5325.43|5338.03|5300.03|5365.59|5327.59|5328.83|5290.83|296
1608009600000|2020-12-15 05:20:00|5338.11|5300.11|5338.17|5300.17|5350.14|5312.14|5337.06|5299.06|297
1608009900000|2020-12-15 05:25:00|5338.34|5300.34|5347.41|5309.41|5347.41|5309.41|5337.13|5299.13|287
1608010200000|2020-12-15 05:30:00|5347.63|5309.63|5358.61|5320.61|5362.95|5324.95|5347.11|5309.11|289
1608010500000|2020-12-15 05:35:00|5358.65|5320.65|5358.6|5320.6|5360.31|5322.31|5352.73|5314.73|288
1608010800000|2020-12-15 05:40:00|5358.45|5320.45|5344.8|5306.8|5358.59|5320.59|5344.73|5306.73|284
1608011100000|2020-12-15 05:45:00|5344.63|5306.63|5357.75|5319.75|5359.8|5321.8|5343.94|5305.94|274
1608011400000|2020-12-15 05:50:00|5357.73|5319.73|5355.89|5317.89|5357.73|5319.73|5349.68|5311.68|284
1608011700000|2020-12-15 05:55:00|5355.59|5317.59|5358.1|5320.1|5358.22|5320.22|5352.95|5314.95|279
1608012000000|2020-12-15 06:00:00|5358.19|5320.19|5354.19|5316.19|5361.62|5323.62|5350.81|5312.81|282
1608012300000|2020-12-15 06:05:00|5354|5316|5355.9|5317.9|5355.9|5317.9|5350.84|5312.84|282
1608012600000|2020-12-15 06:10:00|5356.21|5318.21|5369.01|5331.01|5371.34|5333.34|5356.21|5318.21|284
1608012900000|2020-12-15 06:15:00|5369.21|5331.21|5366.23|5328.23|5374.76|5336.76|5363.88|5325.88|285
1608013200000|2020-12-15 06:20:00|5366.26|5328.26|5363.79|5325.79|5366.46|5328.46|5360.07|5322.07|275
1608013500000|2020-12-15 06:25:00|5363.86|5325.86|5362.27|5324.27|5367.93|5329.93|5362.27|5324.27|264
1608013800000|2020-12-15 06:30:00|5362.32|5324.32|5357.79|5319.79|5363.58|5325.58|5357.79|5319.79|270
1608014100000|2020-12-15 06:35:00|5357.83|5319.83|5360.59|5322.59|5360.78|5322.78|5354.76|5316.76|274
1608014400000|2020-12-15 06:40:00|5360.71|5322.71|5362.44|5324.44|5363.99|5325.99|5357.33|5319.33|276
1608014700000|2020-12-15 06:45:00|5362.51|5324.51|5362.52|5324.52|5369.31|5331.31|5361.34|5323.34|267
1608015000000|2020-12-15 06:50:00|5362.53|5324.53|5359.97|5321.97|5362.72|5324.72|5356.54|5318.54|278
1608015300000|2020-12-15 06:55:00|5360.02|5322.02|5369.59|5331.59|5370.21|5332.21|5359.73|5321.73|280
1608015600000|2020-12-15 07:00:00|5369.63|5331.63|5364.54|5326.54|5369.66|5331.66|5364.04|5326.04|273
1608015900000|2020-12-15 07:05:00|5364.53|5326.53|5365.32|5327.32|5365.96|5327.96|5361.69|5323.69|269
1608016200000|2020-12-15 07:10:00|5365.33|5327.33|5370.34|5332.34|5371.15|5333.15|5363.68|5325.68|275
1608016500000|2020-12-15 07:15:00|5370.36|5332.36|5375.56|5337.56|5375.56|5337.56|5370.36|5332.36|269
1608016800000|2020-12-15 07:20:00|5375.48|5337.48|5373.49|5335.49|5377.6|5339.6|5373.49|5335.49|265
1608017100000|2020-12-15 07:25:00|5373.39|5335.39|5372.35|5334.35|5373.54|5335.54|5365.78|5327.78|279
1608017400000|2020-12-15 07:30:00|5372.27|5334.27|5365.7|5327.7|5372.3|5334.3|5363.89|5325.89|272
1608017700000|2020-12-15 07:35:00|5365.72|5327.72|5366.74|5328.74|5370.01|5332.01|5365.71|5327.71|267
1608018000000|2020-12-15 07:40:00|5366.83|5328.83|5368.25|5330.25|5371.07|5333.07|5366.53|5328.53|283
1608018300000|2020-12-15 07:45:00|5368.27|5330.27|5372.39|5334.39|5372.4|5334.4|5363.69|5325.69|273
1608018600000|2020-12-15 07:50:00|5372.47|5334.47|5374.46|5336.46|5375.05|5337.05|5369.84|5331.84|276
1608018900000|2020-12-15 07:55:00|5374.63|5336.63|5379.93|5341.93|5384.33|5346.33|5374.29|5336.29|283
1608019200000|2020-12-15 08:00:00|5380.56|5342.56|5380.2|5342.2|5384.84|5346.84|5376.17|5338.17|281
1608019500000|2020-12-15 08:05:00|5380.24|5342.24|5378.86|5340.86|5382.52|5344.52|5378.3|5340.3|282
1608019800000|2020-12-15 08:10:00|5378.76|5340.76|5369.55|5331.55|5378.85|5340.85|5369.48|5331.48|280
1608020100000|2020-12-15 08:15:00|5369.47|5331.47|5373.86|5335.86|5374.89|5336.89|5369.28|5331.28|278
1608020400000|2020-12-15 08:20:00|5373.85|5335.85|5368.03|5330.03|5375.55|5337.55|5367.85|5329.85|274
1608020700000|2020-12-15 08:25:00|5368.04|5330.04|5375.6|5337.6|5377.82|5339.82|5368.02|5330.02|278
1608021000000|2020-12-15 08:30:00|5375.66|5337.66|5390.94|5352.94|5392.56|5354.56|5375.64|5337.64|283
1608021300000|2020-12-15 08:35:00|5390.98|5352.98|5386.32|5348.32|5390.98|5352.98|5385.28|5347.28|278
1608021600000|2020-12-15 08:40:00|5386.39|5348.39|5383.29|5345.29|5386.39|5348.39|5380.94|5342.94|278
1608021900000|2020-12-15 08:45:00|5383.26|5345.26|5372.26|5334.26|5383.26|5345.26|5372.26|5334.26|288
1608022200000|2020-12-15 08:50:00|5372.05|5334.05|5366.8|5328.8|5372.16|5334.16|5357.33|5319.33|293
1608022500000|2020-12-15 08:55:00|5366.86|5328.86|5371.78|5333.78|5373.84|5335.84|5366.86|5328.86|284
1608022800000|2020-12-15 09:00:00|5371.67|5333.67|5362.57|5324.57|5372.01|5334.01|5362.57|5324.57|281
1608023100000|2020-12-15 09:05:00|5361.85|5323.85|5347.06|5309.06|5361.85|5323.85|5335.29|5297.29|293
1608023400000|2020-12-15 09:10:00|5346.89|5308.89|5339.55|5301.55|5348.83|5310.83|5334.86|5296.86|292
1608023700000|2020-12-15 09:15:00|5339.64|5301.64|5323.78|5285.78|5340.03|5302.03|5321.18|5283.18|290
1608024000000|2020-12-15 09:20:00|5323.87|5285.87|5342.18|5304.18|5342.18|5304.18|5323.12|5285.12|289
1608024300000|2020-12-15 09:25:00|5342.04|5304.04|5353.51|5315.51|5353.51|5315.51|5342.04|5304.04|287
1608024600000|2020-12-15 09:30:00|5353.55|5315.55|5347.92|5309.92|5354.46|5316.46|5347.77|5309.77|283
1608024900000|2020-12-15 09:35:00|5347.18|5309.18|5353.77|5315.77|5354.37|5316.37|5346.65|5308.65|276
1608025200000|2020-12-15 09:40:00|5353.82|5315.82|5357.64|5319.64|5358.92|5320.92|5353.79|5315.79|283
1608025500000|2020-12-15 09:45:00|5357.7|5319.7|5365.6|5327.6|5365.83|5327.83|5357.15|5319.15|282
1608025800000|2020-12-15 09:50:00|5365.74|5327.74|5363.04|5325.04|5367.12|5329.12|5362.48|5324.48|279
1608026100000|2020-12-15 09:55:00|5362.99|5324.99|5363.2|5325.2|5365.87|5327.87|5362.03|5324.03|287
1608026400000|2020-12-15 10:00:00|5363.21|5325.21|5367.85|5329.85|5368.38|5330.38|5356.74|5318.74|283
1608026700000|2020-12-15 10:05:00|5367.81|5329.81|5365.47|5327.47|5369.46|5331.46|5364.18|5326.18|290
1608027000000|2020-12-15 10:10:00|5365.48|5327.48|5340.98|5302.98|5366.39|5328.39|5340.97|5302.97|282
1608027300000|2020-12-15 10:15:00|5340.83|5302.83|5342.22|5304.22|5345.53|5307.53|5339.95|5301.95|278
1608027600000|2020-12-15 10:20:00|5342.25|5304.25|5353.45|5315.45|5354.31|5316.31|5342.02|5304.02|289
1608027900000|2020-12-15 10:25:00|5353.59|5315.59|5364.82|5326.82|5364.82|5326.82|5352.66|5314.66|287
1608028200000|2020-12-15 10:30:00|5364.87|5326.87|5384.2|5346.2|5387.19|5349.19|5363.13|5325.13|295
1608028500000|2020-12-15 10:35:00|5384.26|5346.26|5376.06|5338.06|5384.41|5346.41|5373.04|5335.04|297
1608028800000|2020-12-15 10:40:00|5376.02|5338.02|5385.44|5347.44|5388.42|5350.42|5375.75|5337.75|286
1608029100000|2020-12-15 10:45:00|5385.53|5347.53|5410.12|5372.12|5410.12|5372.12|5385.53|5347.53|291
1608029400000|2020-12-15 10:50:00|5410.03|5372.03|5418.58|5380.58|5418.58|5380.58|5403.96|5365.96|289
1608029700000|2020-12-15 10:55:00|5418.36|5380.36|5414.93|5376.93|5421.87|5383.87|5414.75|5376.75|292
1608030000000|2020-12-15 11:00:00|5414.92|5376.92|5408.45|5370.45|5415.94|5377.94|5402.76|5364.76|289
1608030300000|2020-12-15 11:05:00|5408.46|5370.46|5402.8|5364.8|5410.1|5372.1|5402.8|5364.8|278
1608030600000|2020-12-15 11:10:00|5402.82|5364.82|5402.2|5364.2|5403.24|5365.24|5396.77|5358.77|289
1608030900000|2020-12-15 11:15:00|5402.12|5364.12|5405.92|5367.92|5406.75|5368.75|5398.69|5360.69|277
1608031200000|2020-12-15 11:20:00|5405.81|5367.81|5404.19|5366.19|5405.81|5367.81|5400.7|5362.7|280
1608031500000|2020-12-15 11:25:00|5404.27|5366.27|5399.27|5361.27|5405.95|5367.95|5399.17|5361.17|283
1608031800000|2020-12-15 11:30:00|5399.14|5361.14|5397.24|5359.24|5399.27|5361.27|5385.21|5347.21|285
1608032100000|2020-12-15 11:35:00|5397.25|5359.25|5387.12|5349.12|5398.21|5360.21|5386.91|5348.91|279
1608032400000|2020-12-15 11:40:00|5387.09|5349.09|5390.62|5352.62|5391.04|5353.04|5385.47|5347.47|275
1608032700000|2020-12-15 11:45:00|5390.59|5352.59|5396.72|5358.72|5400.52|5362.52|5390.47|5352.47|272
1608033000000|2020-12-15 11:50:00|5396.75|5358.75|5401.65|5363.65|5401.77|5363.77|5392.66|5354.66|277
1608033300000|2020-12-15 11:55:00|5401.64|5363.64|5395.06|5357.06|5404.26|5366.26|5394.29|5356.29|282
1608033600000|2020-12-15 12:00:00|5395.03|5357.03|5405.88|5367.88|5406.1|5368.1|5390.16|5352.16|284
1608033900000|2020-12-15 12:05:00|5405.83|5367.83|5399.44|5361.44|5405.83|5367.83|5399.25|5361.25|283
1608034200000|2020-12-15 12:10:00|5399.53|5361.53|5403.91|5365.91|5404.42|5366.42|5399.45|5361.45|288
1608034500000|2020-12-15 12:15:00|5404.02|5366.02|5400.37|5362.37|5404.02|5366.02|5399.98|5361.98|269
1608034800000|2020-12-15 12:20:00|5400.38|5362.38|5417.15|5379.15|5417.15|5379.15|5399.49|5361.49|286
1608035100000|2020-12-15 12:25:00|5417.18|5379.18|5413.55|5375.55|5422.54|5384.54|5413.55|5375.55|291
1608035400000|2020-12-15 12:30:00|5412.95|5374.95|5405.45|5367.45|5415.12|5377.12|5405.45|5367.45|284
1608035700000|2020-12-15 12:35:00|5405.51|5367.51|5396.96|5358.96|5406.83|5368.83|5396.96|5358.96|283
1608036000000|2020-12-15 12:40:00|5396.89|5358.89|5390.74|5352.74|5397.54|5359.54|5389.57|5351.57|286
1608036300000|2020-12-15 12:45:00|5390.66|5352.66|5386.05|5348.05|5390.66|5352.66|5380.24|5342.24|285
1608036600000|2020-12-15 12:50:00|5385.89|5347.89|5382.94|5344.94|5386.7|5348.7|5381.64|5343.64|279
1608036900000|2020-12-15 12:55:00|5382.92|5344.92|5384.21|5346.21|5388.86|5350.86|5381.07|5343.07|275
1608037200000|2020-12-15 13:00:00|5384.12|5346.12|5376.97|5338.97|5385.87|5347.87|5376.97|5338.97|281
1608037500000|2020-12-15 13:05:00|5377.11|5339.11|5384.38|5346.38|5384.62|5346.62|5374.77|5336.77|284
1608037800000|2020-12-15 13:10:00|5384.34|5346.34|5388.3|5350.3|5393.09|5355.09|5384.34|5346.34|279
1608038100000|2020-12-15 13:15:00|5388.47|5350.47|5379.73|5341.73|5388.5|5350.5|5378.47|5340.47|291
1608038400000|2020-12-15 13:20:00|5379.72|5341.72|5384.44|5346.44|5386.92|5348.92|5378.19|5340.19|289
1608038700000|2020-12-15 13:25:00|5384.33|5346.33|5389.84|5351.84|5394.64|5356.64|5384.31|5346.31|283
1608039000000|2020-12-15 13:30:00|5389.81|5351.81|5387.63|5349.63|5393.31|5355.31|5386.63|5348.63|278
1608039300000|2020-12-15 13:35:00|5387.56|5349.56|5388.37|5350.37|5388.43|5350.43|5382.88|5344.88|281
1608039600000|2020-12-15 13:40:00|5388.21|5350.21|5386.07|5348.07|5388.33|5350.33|5384.83|5346.83|273
1608039900000|2020-12-15 13:45:00|5386.05|5348.05|5376.15|5338.15|5387.12|5349.12|5376.15|5338.15|281
1608040200000|2020-12-15 13:50:00|5376.22|5338.22|5370.61|5332.61|5378.34|5340.34|5364.68|5326.68|290
1608040500000|2020-12-15 13:55:00|5370.91|5332.91|5382.43|5344.43|5382.43|5344.43|5370.91|5332.91|282
1608040800000|2020-12-15 14:00:00|5382.85|5344.85|5402.86|5364.86|5405.16|5367.16|5382.85|5344.85|295
1608041100000|2020-12-15 14:05:00|5402.88|5364.88|5390.61|5352.61|5402.94|5364.94|5389.99|5351.99|285
1608041400000|2020-12-15 14:10:00|5390.6|5352.6|5387.42|5349.42|5393.78|5355.78|5387.42|5349.42|283
1608041700000|2020-12-15 14:15:00|5387.18|5349.18|5368.57|5330.57|5387.18|5349.18|5368.57|5330.57|287
1608042000000|2020-12-15 14:20:00|5368.52|5330.52|5349.91|5311.91|5371.05|5333.05|5348.57|5310.57|289
1608042300000|2020-12-15 14:25:00|5350.25|5312.25|5367.07|5329.07|5367.91|5329.91|5348.12|5310.12|297
1608042600000|2020-12-15 14:30:00|5366.67|5328.67|5350.22|5312.22|5367.39|5329.39|5350.22|5312.22|287
1608042900000|2020-12-15 14:35:00|5350.2|5312.2|5356.59|5318.59|5357.94|5319.94|5350.02|5312.02|285
1608043200000|2020-12-15 14:40:00|5356.63|5318.63|5342.4|5304.4|5357.76|5319.76|5342.4|5304.4|290
1608043500000|2020-12-15 14:45:00|5342.36|5304.36|5360.48|5322.48|5360.54|5322.54|5339.38|5301.38|291
1608043800000|2020-12-15 14:50:00|5360.44|5322.44|5358.18|5320.18|5361.1|5323.1|5350.89|5312.89|283
1608044100000|2020-12-15 14:55:00|5358.14|5320.14|5357.27|5319.27|5362.66|5324.66|5357.27|5319.27|287
1608044400000|2020-12-15 15:00:00|5357.36|5319.36|5376.13|5338.13|5376.44|5338.44|5357.13|5319.13|291
1608044700000|2020-12-15 15:05:00|5376.36|5338.36|5364.99|5326.99|5378.18|5340.18|5364.94|5326.94|287
1608045000000|2020-12-15 15:10:00|5364.9|5326.9|5356.38|5318.38|5366.09|5328.09|5354.74|5316.74|291
1608045300000|2020-12-15 15:15:00|5356.58|5318.58|5366.45|5328.45|5366.45|5328.45|5352.59|5314.59|284
1608045600000|2020-12-15 15:20:00|5366.48|5328.48|5364.64|5326.64|5373.07|5335.07|5362.69|5324.69|283
1608045900000|2020-12-15 15:25:00|5364.74|5326.74|5369.39|5331.39|5373.61|5335.61|5364.74|5326.74|281
1608046200000|2020-12-15 15:30:00|5369.38|5331.38|5368.45|5330.45|5374.41|5336.41|5363.8|5325.8|286
1608046500000|2020-12-15 15:35:00|5368.4|5330.4|5373.14|5335.14|5379.97|5341.97|5367.96|5329.96|282
1608046800000|2020-12-15 15:40:00|5373.17|5335.17|5369.99|5331.99|5375.22|5337.22|5368.92|5330.92|292
1608047100000|2020-12-15 15:45:00|5369.95|5331.95|5375.34|5337.34|5376.92|5338.92|5368.19|5330.19|282
1608047400000|2020-12-15 15:50:00|5375.58|5337.58|5372.36|5334.36|5382.63|5344.63|5372.01|5334.01|283
1608047700000|2020-12-15 15:55:00|5372.77|5334.77|5380.66|5342.66|5382.69|5344.69|5372.53|5334.53|286
1608048000000|2020-12-15 16:00:00|5380.38|5342.38|5354.78|5316.78|5384.48|5346.48|5354.78|5316.78|294
1608048300000|2020-12-15 16:05:00|5354.8|5316.8|5358.21|5320.21|5359.3|5321.3|5351.46|5313.46|286
1608048600000|2020-12-15 16:10:00|5358.34|5320.34|5380.5|5342.5|5380.53|5342.53|5358.31|5320.31|292
1608048900000|2020-12-15 16:15:00|5380.68|5342.68|5373.34|5335.34|5380.77|5342.77|5369.8|5331.8|286
1608049200000|2020-12-15 16:20:00|5373.49|5335.49|5373.62|5335.62|5376.03|5338.03|5370.01|5332.01|287
1608049500000|2020-12-15 16:25:00|5373.77|5335.77|5382.13|5344.13|5385.2|5347.2|5373.77|5335.77|285
1608049800000|2020-12-15 16:30:00|5382.14|5344.14|5376.93|5338.93|5382.35|5344.35|5372.05|5334.05|285
1608050100000|2020-12-15 16:35:00|5376.75|5338.75|5386.88|5348.88|5386.88|5348.88|5374.89|5336.89|288
1608050400000|2020-12-15 16:40:00|5386.79|5348.79|5383.35|5345.35|5388.71|5350.71|5382.18|5344.18|283
1608050700000|2020-12-15 16:45:00|5383.45|5345.45|5378.52|5340.52|5386.18|5348.18|5370.05|5332.05|294
1608051000000|2020-12-15 16:50:00|5378.68|5340.68|5382.94|5344.94|5384.33|5346.33|5378.68|5340.68|287
1608051300000|2020-12-15 16:55:00|5382.83|5344.83|5380.89|5342.89|5385.49|5347.49|5376.47|5338.47|281
1608051600000|2020-12-15 17:00:00|5380.96|5342.96|5382.66|5344.66|5382.82|5344.82|5378.83|5340.83|265
1608051900000|2020-12-15 17:05:00|5382.67|5344.67|5384.9|5346.9|5386.38|5348.38|5382.67|5344.67|259
1608052200000|2020-12-15 17:10:00|5384.91|5346.91|5381.86|5343.86|5385.09|5347.09|5381.86|5343.86|277
1608052500000|2020-12-15 17:15:00|5381.66|5343.66|5385.05|5347.05|5385.37|5347.37|5381.33|5343.33|275
1608052800000|2020-12-15 17:20:00|5384.99|5346.99|5387.56|5349.56|5387.67|5349.67|5383.68|5345.68|275
1608053100000|2020-12-15 17:25:00|5387.67|5349.67|5381.38|5343.38|5393.1|5355.1|5376.34|5338.34|290
1608053400000|2020-12-15 17:30:00|5381.35|5343.35|5385.61|5347.61|5386.48|5348.48|5381.09|5343.09|285
1608053700000|2020-12-15 17:35:00|5385.65|5347.65|5397.02|5359.02|5397.84|5359.84|5385.65|5347.65|290
1608054000000|2020-12-15 17:40:00|5397.12|5359.12|5402.65|5364.65|5402.65|5364.65|5394.19|5356.19|282
1608054300000|2020-12-15 17:45:00|5402.85|5364.85|5399.15|5361.15|5402.85|5364.85|5397.64|5359.64|288
1608054600000|2020-12-15 17:50:00|5399.13|5361.13|5399.05|5361.05|5400.78|5362.78|5394.34|5356.34|283
1608054900000|2020-12-15 17:55:00|5399.08|5361.08|5395.5|5357.5|5399.28|5361.28|5395.5|5357.5|276
1608055200000|2020-12-15 18:00:00|5395.43|5357.43|5394.73|5356.73|5399.73|5361.73|5394.58|5356.58|280
1608055500000|2020-12-15 18:05:00|5394.78|5356.78|5394.16|5356.16|5394.94|5356.94|5390.5|5352.5|275
1608055800000|2020-12-15 18:10:00|5394.28|5356.28|5392.95|5354.95|5395.25|5357.25|5391.05|5353.05|272
1608056100000|2020-12-15 18:15:00|5393.01|5355.01|5395.37|5357.37|5395.37|5357.37|5390.15|5352.15|280
1608056400000|2020-12-15 18:20:00|5395.42|5357.42|5396.19|5358.19|5397.3|5359.3|5395.42|5357.42|273
1608056700000|2020-12-15 18:25:00|5396.28|5358.28|5406.16|5368.16|5406.43|5368.43|5396.25|5358.25|277
1608057000000|2020-12-15 18:30:00|5406.26|5368.26|5402.5|5364.5|5406.28|5368.28|5400.2|5362.2|280
1608057300000|2020-12-15 18:35:00|5402.47|5364.47|5415.95|5377.95|5420.49|5382.49|5402.23|5364.23|289
1608057600000|2020-12-15 18:40:00|5415.75|5377.75|5412.31|5374.31|5417.47|5379.47|5408.63|5370.63|289
1608057900000|2020-12-15 18:45:00|5412.63|5374.63|5415.37|5377.37|5416.84|5378.84|5410.68|5372.68|285
1608058200000|2020-12-15 18:50:00|5415.36|5377.36|5416.91|5378.91|5420.45|5382.45|5415.32|5377.32|283
1608058500000|2020-12-15 18:55:00|5416.83|5378.83|5424.02|5386.02|5425.32|5387.32|5416.44|5378.44|284
1608058800000|2020-12-15 19:00:00|5423.99|5385.99|5420.74|5382.74|5424.08|5386.08|5418.38|5380.38|285
1608059100000|2020-12-15 19:05:00|5420.84|5382.84|5423.59|5385.59|5427.47|5389.47|5420.76|5382.76|290
1608059400000|2020-12-15 19:10:00|5423.71|5385.71|5417.27|5379.27|5423.8|5385.8|5417.22|5379.22|287
1608059700000|2020-12-15 19:15:00|5417.3|5379.3|5424.76|5386.76|5425.62|5387.62|5417.18|5379.18|282
1608060000000|2020-12-15 19:20:00|5424.72|5386.72|5421.18|5383.18|5429.13|5391.13|5421.18|5383.18|280
1608060300000|2020-12-15 19:25:00|5421.36|5383.36|5419.21|5381.21|5421.36|5383.36|5415.98|5377.98|287
1608060600000|2020-12-15 19:30:00|5419.23|5381.23|5418.99|5380.99|5420.3|5382.3|5417.7|5379.7|276
1608060900000|2020-12-15 19:35:00|5418.88|5380.88|5421.22|5383.22|5421.28|5383.28|5414.94|5376.94|282
1608061200000|2020-12-15 19:40:00|5421.62|5383.62|5427.81|5389.81|5428.81|5390.81|5421.15|5383.15|270
1608061500000|2020-12-15 19:45:00|5427.85|5389.85|5424.83|5386.83|5428.67|5390.67|5422.5|5384.5|274
1608061800000|2020-12-15 19:50:00|5424.89|5386.89|5429.19|5391.19|5430.42|5392.42|5424.89|5386.89|282
1608062100000|2020-12-15 19:55:00|5429.11|5391.11|5438.9|5400.9|5440.33|5402.33|5429.07|5391.07|282
1608062400000|2020-12-15 20:00:00|5438.85|5400.85|5429.33|5391.33|5441.09|5403.09|5429.31|5391.31|289
1608062700000|2020-12-15 20:05:00|5429.4|5391.4|5431.48|5393.48|5435.32|5397.32|5427.28|5389.28|276
1608063000000|2020-12-15 20:10:00|5431.44|5393.44|5435.26|5397.26|5435.38|5397.38|5430.76|5392.76|275
1608063300000|2020-12-15 20:15:00|5435.38|5397.38|5438.8|5400.8|5439.67|5401.67|5434.52|5396.52|286
1608063600000|2020-12-15 20:20:00|5438.73|5400.73|5420.2|5382.2|5438.76|5400.76|5420.14|5382.14|282
1608063900000|2020-12-15 20:25:00|5420.23|5382.23|5421.49|5383.49|5422.26|5384.26|5418.92|5380.92|270
1608064200000|2020-12-15 20:30:00|5421.44|5383.44|5424.6|5386.6|5427.06|5389.06|5420.78|5382.78|279
1608064500000|2020-12-15 20:35:00|5424.56|5386.56|5428.48|5390.48|5428.63|5390.63|5424.56|5386.56|271
1608064800000|2020-12-15 20:40:00|5428.46|5390.46|5431.48|5393.48|5431.85|5393.85|5428.22|5390.22|280
1608065100000|2020-12-15 20:45:00|5431.53|5393.53|5431.2|5393.2|5434.84|5396.84|5431.18|5393.18|270
1608065400000|2020-12-15 20:50:00|5431.25|5393.25|5424.69|5386.69|5431.25|5393.25|5424.21|5386.21|278
1608065700000|2020-12-15 20:55:00|5424.67|5386.67|5421.26|5383.26|5426.68|5388.68|5419.69|5381.69|274
1608066000000|2020-12-15 21:00:00|5421.27|5383.27|5424.94|5386.94|5427.68|5389.68|5421.27|5383.27|274
1608066300000|2020-12-15 21:05:00|5424.96|5386.96|5423.55|5385.55|5426.61|5388.61|5422.91|5384.91|271
1608066600000|2020-12-15 21:10:00|5423.61|5385.61|5415.07|5377.07|5423.61|5385.61|5415.07|5377.07|270
1608066900000|2020-12-15 21:15:00|5415.02|5377.02|5391.19|5353.19|5415.3|5377.3|5379.15|5341.15|293
1608067200000|2020-12-15 21:20:00|5391.55|5353.55|5391.23|5353.23|5395.68|5357.68|5389.57|5351.57|289
1608067500000|2020-12-15 21:25:00|5391.5|5353.5|5376.52|5338.52|5391.55|5353.55|5372.17|5334.17|292
1608067800000|2020-12-15 21:30:00|5376.47|5338.47|5380.53|5342.53|5383|5345|5373.63|5335.63|291
1608068100000|2020-12-15 21:35:00|5380.38|5342.38|5383.08|5345.08|5386.07|5348.07|5380.26|5342.26|289
1608068400000|2020-12-15 21:40:00|5383.06|5345.06|5389.62|5351.62|5389.79|5351.79|5379.51|5341.51|286
1608068700000|2020-12-15 21:45:00|5389.64|5351.64|5386.49|5348.49|5390.36|5352.36|5375.76|5337.76|289
1608069000000|2020-12-15 21:50:00|5386.39|5348.39|5387.69|5349.69|5389.43|5351.43|5382.62|5344.62|278
1608069300000|2020-12-15 21:55:00|5387.47|5349.47|5386.84|5348.84|5388.51|5350.51|5383.69|5345.69|291
1608069600000|2020-12-15 22:00:00|5386.8|5348.8|5375.68|5337.68|5387.46|5349.46|5375.68|5337.68|273
1608069900000|2020-12-15 22:05:00|5375.86|5337.86|5384.31|5346.31|5384.31|5346.31|5373.61|5335.61|274
1608070200000|2020-12-15 22:10:00|5384.29|5346.29|5383.08|5345.08|5384.85|5346.85|5382.44|5344.44|276
1608070500000|2020-12-15 22:15:00|5383.05|5345.05|5390.62|5352.62|5390.62|5352.62|5383.05|5345.05|280
1608070800000|2020-12-15 22:20:00|5390.6|5352.6|5392.6|5354.6|5395.57|5357.57|5390.6|5352.6|282
1608071100000|2020-12-15 22:25:00|5392.48|5354.48|5389.98|5351.98|5393.44|5355.44|5389.78|5351.78|274
1608071400000|2020-12-15 22:30:00|5390.01|5352.01|5384.7|5346.7|5390.05|5352.05|5383.6|5345.6|285
1608071700000|2020-12-15 22:35:00|5384.72|5346.72|5387.05|5349.05|5394.14|5356.14|5384.7|5346.7|277
1608072000000|2020-12-15 22:40:00|5386.94|5348.94|5379.81|5341.81|5388.35|5350.35|5379|5341|275
1608072300000|2020-12-15 22:45:00|5379.66|5341.66|5378.59|5340.59|5380.24|5342.24|5374.77|5336.77|272
1608072600000|2020-12-15 22:50:00|5378.44|5340.44|5377.42|5339.42|5380.19|5342.19|5374.35|5336.35|278
1608072900000|2020-12-15 22:55:00|5377.39|5339.39|5381.72|5343.72|5383.85|5345.85|5377.32|5339.32|280
1608073200000|2020-12-15 23:00:00|5381.61|5343.61|5374.77|5336.77|5385.32|5347.32|5374.74|5336.74|279
1608073500000|2020-12-15 23:05:00|5374.68|5336.68|5380.41|5342.41|5382.95|5344.95|5373.78|5335.78|273
1608073800000|2020-12-15 23:10:00|5380.22|5342.22|5375.31|5337.31|5380.28|5342.28|5374.89|5336.89|276
1608074100000|2020-12-15 23:15:00|5375.34|5337.34|5368.41|5330.41|5375.55|5337.55|5365.03|5327.03|279
1608074400000|2020-12-15 23:20:00|5368.8|5330.8|5358.81|5320.81|5368.9|5330.9|5343.54|5305.54|291
1608074700000|2020-12-15 23:25:00|5358.75|5320.75|5367.36|5329.36|5371.9|5333.9|5358.75|5320.75|280
1608075000000|2020-12-15 23:30:00|5367.4|5329.4|5369.14|5331.14|5376.23|5338.23|5366.23|5328.23|282
1608075300000|2020-12-15 23:35:00|5369.09|5331.09|5368.2|5330.2|5375.31|5337.31|5368.13|5330.13|277
1608075600000|2020-12-15 23:40:00|5368.22|5330.22|5374.24|5336.24|5374.3|5336.3|5368.11|5330.11|262
1608075900000|2020-12-15 23:45:00|5374.27|5336.27|5379.6|5341.6|5383.05|5345.05|5374.27|5336.27|260
1608076200000|2020-12-15 23:50:00|5379.58|5341.58|5379.8|5341.8|5382.52|5344.52|5378.21|5340.21|256
1608076500000|2020-12-15 23:55:00|5379.92|5341.92|5373.33|5335.33|5380.55|5342.55|5371.92|5333.92|255
1608076800000|2020-12-16 00:00:00|5373.42|5335.42|5365.7|5327.7|5376.61|5338.61|5365.34|5327.34|284
1608077100000|2020-12-16 00:05:00|5365.8|5327.8|5346.72|5308.72|5367.24|5329.24|5346.72|5308.72|285
1608077400000|2020-12-16 00:10:00|5346.47|5308.47|5329.17|5291.17|5348.02|5310.02|5324.54|5286.54|293
1608077700000|2020-12-16 00:15:00|5329.26|5291.26|5325.74|5287.74|5330.72|5292.72|5322.67|5284.67|292
1608078000000|2020-12-16 00:20:00|5325.89|5287.89|5316.44|5278.44|5326.41|5288.41|5312.72|5274.72|288
1608078300000|2020-12-16 00:25:00|5316.51|5278.51|5303.39|5265.39|5316.51|5278.51|5297.19|5259.19|293
1608078600000|2020-12-16 00:30:00|5303.12|5265.12|5309.96|5271.96|5313.69|5275.69|5298.14|5260.14|293
1608078900000|2020-12-16 00:35:00|5310.18|5272.18|5311.42|5273.42|5317.08|5279.08|5309.9|5271.9|286
1608079200000|2020-12-16 00:40:00|5311.29|5273.29|5308.61|5270.61|5313.41|5275.41|5305.08|5267.08|282
1608079500000|2020-12-16 00:45:00|5308.57|5270.57|5314.84|5276.84|5314.84|5276.84|5294.44|5256.44|286
1608079800000|2020-12-16 00:50:00|5315.24|5277.24|5319.28|5281.28|5319.29|5281.29|5312.85|5274.85|285
1608080100000|2020-12-16 00:55:00|5319.2|5281.2|5310.7|5272.7|5319.95|5281.95|5310.54|5272.54|280
1608080400000|2020-12-16 01:00:00|5310.65|5272.65|5301|5263|5314.56|5276.56|5301|5263|293
1608080700000|2020-12-16 01:05:00|5301.01|5263.01|5300.45|5262.45|5301.55|5263.55|5296.03|5258.03|294
1608081000000|2020-12-16 01:10:00|5300.46|5262.46|5293.69|5255.69|5300.57|5262.57|5291.99|5253.99|278
1608081300000|2020-12-16 01:15:00|5293.77|5255.77|5307.32|5269.32|5307.54|5269.54|5293.71|5255.71|289
1608081600000|2020-12-16 01:20:00|5307.26|5269.26|5315.75|5277.75|5315.99|5277.99|5307.2|5269.2|283
1608081900000|2020-12-16 01:25:00|5315.74|5277.74|5302.56|5264.56|5316.53|5278.53|5302.46|5264.46|291
1608082200000|2020-12-16 01:30:00|5302.46|5264.46|5290.33|5252.33|5308.32|5270.32|5289.19|5251.19|281
1608082500000|2020-12-16 01:35:00|5289.95|5251.95|5269.48|5231.48|5290.66|5252.66|5269.48|5231.48|294
1608082800000|2020-12-16 01:40:00|5269.64|5231.64|5253.39|5215.39|5269.64|5231.64|5249.31|5211.31|293
1608083100000|2020-12-16 01:45:00|5253.6|5215.6|5270.79|5232.79|5274.17|5236.17|5253.5|5215.5|295
1608083400000|2020-12-16 01:50:00|5270.83|5232.83|5272.02|5234.02|5278.48|5240.48|5270.83|5232.83|287
1608083700000|2020-12-16 01:55:00|5272.18|5234.18|5281.53|5243.53|5282.11|5244.11|5271.14|5233.14|287
1608084000000|2020-12-16 02:00:00|5281.47|5243.47|5301.08|5263.08|5301.82|5263.82|5281.35|5243.35|292
1608084300000|2020-12-16 02:05:00|5300.92|5262.92|5309.94|5271.94|5310.53|5272.53|5300.73|5262.73|291
1608084600000|2020-12-16 02:10:00|5310.28|5272.28|5315.32|5277.32|5315.32|5277.32|5308.06|5270.06|285
1608084900000|2020-12-16 02:15:00|5315.69|5277.69|5305.58|5267.58|5317.3|5279.3|5305|5267|290
1608085200000|2020-12-16 02:20:00|5305.44|5267.44|5301.01|5263.01|5306.03|5268.03|5300.04|5262.04|279
1608085500000|2020-12-16 02:25:00|5301.1|5263.1|5308.01|5270.01|5308.22|5270.22|5298.82|5260.82|283
1608085800000|2020-12-16 02:30:00|5307.84|5269.84|5308.03|5270.03|5311.74|5273.74|5306.77|5268.77|276
1608086100000|2020-12-16 02:35:00|5307.89|5269.89|5309.17|5271.17|5317.04|5279.04|5307.24|5269.24|274
1608086400000|2020-12-16 02:40:00|5309.19|5271.19|5306.31|5268.31|5309.19|5271.19|5303.62|5265.62|265
1608086700000|2020-12-16 02:45:00|5306.35|5268.35|5313.39|5275.39|5313.39|5275.39|5305.96|5267.96|259
1608087000000|2020-12-16 02:50:00|5313.33|5275.33|5313.33|5275.33|5316.8|5278.8|5311.22|5273.22|287
1608087300000|2020-12-16 02:55:00|5313.4|5275.4|5319.9|5281.9|5323.29|5285.29|5313.4|5275.4|280
1608087600000|2020-12-16 03:00:00|5319.96|5281.96|5314.49|5276.49|5320.8|5282.8|5313.08|5275.08|277
1608087900000|2020-12-16 03:05:00|5314.47|5276.47|5306.73|5268.73|5314.87|5276.87|5306.55|5268.55|284
1608088200000|2020-12-16 03:10:00|5306.82|5268.82|5301.44|5263.44|5307.17|5269.17|5301.1|5263.1|265
1608088500000|2020-12-16 03:15:00|5301.09|5263.09|5302.65|5264.65|5305.46|5267.46|5300.82|5262.82|274
1608088800000|2020-12-16 03:20:00|5302.64|5264.64|5288.25|5250.25|5302.67|5264.67|5287.87|5249.87|287
1608089100000|2020-12-16 03:25:00|5288.32|5250.32|5281.27|5243.27|5288.39|5250.39|5280.05|5242.05|285
1608089400000|2020-12-16 03:30:00|5281.18|5243.18|5280.39|5242.39|5282.4|5244.4|5273.43|5235.43|289
1608089700000|2020-12-16 03:35:00|5280.2|5242.2|5285.64|5247.64|5289.99|5251.99|5280.2|5242.2|278
1608090000000|2020-12-16 03:40:00|5285.45|5247.45|5288.17|5250.17|5289.51|5251.51|5282.08|5244.08|269
1608090300000|2020-12-16 03:45:00|5288.06|5250.06|5280.71|5242.71|5288.06|5250.06|5273.85|5235.85|292
1608090600000|2020-12-16 03:50:00|5280.88|5242.88|5282.81|5244.81|5283.38|5245.38|5278.61|5240.61|283
1608090900000|2020-12-16 03:55:00|5282.46|5244.46|5276.71|5238.71|5282.46|5244.46|5271.95|5233.95|286
1608091200000|2020-12-16 04:00:00|5276.89|5238.89|5272.22|5234.22|5277.54|5239.54|5262.72|5224.72|289
1608091500000|2020-12-16 04:05:00|5272.2|5234.2|5292.24|5254.24|5292.28|5254.28|5272.2|5234.2|287
1608091800000|2020-12-16 04:10:00|5292.03|5254.03|5286.16|5248.16|5293.59|5255.59|5286.16|5248.16|272
1608092100000|2020-12-16 04:15:00|5285.95|5247.95|5287.1|5249.1|5293.52|5255.52|5284.39|5246.39|281
1608092400000|2020-12-16 04:20:00|5287.03|5249.03|5290.55|5252.55|5290.57|5252.57|5285.75|5247.75|278
1608092700000|2020-12-16 04:25:00|5290.52|5252.52|5283.37|5245.37|5291.29|5253.29|5281.6|5243.6|275
1608093000000|2020-12-16 04:30:00|5283.29|5245.29|5269.92|5231.92|5283.29|5245.29|5269.92|5231.92|289
1608093300000|2020-12-16 04:35:00|5269.87|5231.87|5284.09|5246.09|5285.13|5247.13|5267.23|5229.23|294
1608093600000|2020-12-16 04:40:00|5283.97|5245.97|5290.98|5252.98|5292.08|5254.08|5283.29|5245.29|280
1608093900000|2020-12-16 04:45:00|5290.96|5252.96|5285.58|5247.58|5293.74|5255.74|5285.26|5247.26|288
1608094200000|2020-12-16 04:50:00|5285.57|5247.57|5287.2|5249.2|5288.8|5250.8|5284.06|5246.06|271
1608094500000|2020-12-16 04:55:00|5286.96|5248.96|5283.12|5245.12|5286.96|5248.96|5282.2|5244.2|277
1608094800000|2020-12-16 05:00:00|5282.88|5244.88|5284.48|5246.48|5284.49|5246.49|5279.44|5241.44|273
1608095100000|2020-12-16 05:05:00|5284.63|5246.63|5292.13|5254.13|5292.63|5254.63|5284.63|5246.63|282
1608095400000|2020-12-16 05:10:00|5292.1|5254.1|5295.71|5257.71|5295.81|5257.81|5291.29|5253.29|281
1608095700000|2020-12-16 05:15:00|5295.72|5257.72|5303.94|5265.94|5306.23|5268.23|5295.53|5257.53|279
1608096000000|2020-12-16 05:20:00|5303.93|5265.93|5304.83|5266.83|5305|5267|5300.69|5262.69|276
1608096300000|2020-12-16 05:25:00|5305.11|5267.11|5308.2|5270.2|5309.04|5271.04|5305.09|5267.09|269
1608096600000|2020-12-16 05:30:00|5308.13|5270.13|5300.27|5262.27|5308.45|5270.45|5300.12|5262.12|280
1608096900000|2020-12-16 05:35:00|5300.23|5262.23|5296.16|5258.16|5301.72|5263.72|5294.7|5256.7|270
1608097200000|2020-12-16 05:40:00|5296.08|5258.08|5290.62|5252.62|5297.99|5259.99|5290.39|5252.39|271
1608097500000|2020-12-16 05:45:00|5290.65|5252.65|5285.29|5247.29|5290.92|5252.92|5285.13|5247.13|281
1608097800000|2020-12-16 05:50:00|5285.38|5247.38|5291.51|5253.51|5293.69|5255.69|5285.05|5247.05|276
1608098100000|2020-12-16 05:55:00|5291.49|5253.49|5294.67|5256.67|5297.46|5259.46|5291.37|5253.37|274
1608098400000|2020-12-16 06:00:00|5294.7|5256.7|5300.29|5262.29|5300.37|5262.37|5287.78|5249.78|272
1608098700000|2020-12-16 06:05:00|5300.47|5262.47|5304.6|5266.6|5304.68|5266.68|5300.47|5262.47|266
1608099000000|2020-12-16 06:10:00|5304.71|5266.71|5309.22|5271.22|5309.58|5271.58|5304.44|5266.44|271
1608099300000|2020-12-16 06:15:00|5309.36|5271.36|5309.24|5271.24|5310.75|5272.75|5308.44|5270.44|268
1608099600000|2020-12-16 06:20:00|5309.02|5271.02|5302.8|5264.8|5311.18|5273.18|5302.8|5264.8|280
1608099900000|2020-12-16 06:25:00|5302.97|5264.97|5298.38|5260.38|5303.65|5265.65|5297.77|5259.77|277
1608100200000|2020-12-16 06:30:00|5298.32|5260.32|5309.95|5271.95|5311.98|5273.98|5297.38|5259.38|282
1608100500000|2020-12-16 06:35:00|5309.94|5271.94|5309.73|5271.73|5311.58|5273.58|5308.88|5270.88|273
1608100800000|2020-12-16 06:40:00|5309.74|5271.74|5314.59|5276.59|5315.44|5277.44|5309.35|5271.35|278
1608101100000|2020-12-16 06:45:00|5314.72|5276.72|5320.47|5282.47|5321.68|5283.68|5314.65|5276.65|280
1608101400000|2020-12-16 06:50:00|5320.52|5282.52|5334.2|5296.2|5334.2|5296.2|5320.37|5282.37|279
1608101700000|2020-12-16 06:55:00|5334.17|5296.17|5330.99|5292.99|5334.21|5296.21|5330.99|5292.99|287
1608102000000|2020-12-16 07:00:00|5331|5293|5326.58|5288.58|5331|5293|5319.63|5281.63|287
1608102300000|2020-12-16 07:05:00|5326.6|5288.6|5332.77|5294.77|5334.44|5296.44|5326.21|5288.21|284
1608102600000|2020-12-16 07:10:00|5332.8|5294.8|5332.35|5294.35|5332.87|5294.87|5324.86|5286.86|279
1608102900000|2020-12-16 07:15:00|5332.44|5294.44|5327.54|5289.54|5336.63|5298.63|5327.54|5289.54|279
1608103200000|2020-12-16 07:20:00|5327.53|5289.53|5331.53|5293.53|5332.04|5294.04|5326.68|5288.68|282
1608103500000|2020-12-16 07:25:00|5331.52|5293.52|5338.8|5300.8|5339.1|5301.1|5331.38|5293.38|277
1608103800000|2020-12-16 07:30:00|5338.73|5300.73|5335.33|5297.33|5338.73|5300.73|5328.66|5290.66|284
1608104100000|2020-12-16 07:35:00|5335.3|5297.3|5326.06|5288.06|5335.58|5297.58|5324.99|5286.99|281
1608104400000|2020-12-16 07:40:00|5325.94|5287.94|5325.25|5287.25|5326.51|5288.51|5320.86|5282.86|277
1608104700000|2020-12-16 07:45:00|5325.22|5287.22|5316.8|5278.8|5325.43|5287.43|5316.8|5278.8|278
1608105000000|2020-12-16 07:50:00|5316.41|5278.41|5315.75|5277.75|5317.37|5279.37|5313.92|5275.92|268
1608105300000|2020-12-16 07:55:00|5315.63|5277.63|5317.41|5279.41|5318.93|5280.93|5314.7|5276.7|271
1608105600000|2020-12-16 08:00:00|5317.43|5279.43|5302.88|5264.88|5318.85|5280.85|5299.75|5261.75|273
1608105900000|2020-12-16 08:05:00|5302.94|5264.94|5306.72|5268.72|5312.15|5274.15|5302.94|5264.94|280
1608106200000|2020-12-16 08:10:00|5306.65|5268.65|5310.84|5272.84|5314.71|5276.71|5305.35|5267.35|279
1608106500000|2020-12-16 08:15:00|5310.89|5272.89|5306.23|5268.23|5311.12|5273.12|5301.29|5263.29|274
1608106800000|2020-12-16 08:20:00|5306.27|5268.27|5306.8|5268.8|5307.31|5269.31|5301.26|5263.26|286
1608107100000|2020-12-16 08:25:00|5306.72|5268.72|5308.05|5270.05|5308.38|5270.38|5304.62|5266.62|280
1608107400000|2020-12-16 08:30:00|5308.1|5270.1|5310.96|5272.96|5310.96|5272.96|5308.09|5270.09|266
1608107700000|2020-12-16 08:35:00|5311.04|5273.04|5308.53|5270.53|5312.25|5274.25|5308.44|5270.44|276
1608108000000|2020-12-16 08:40:00|5308.75|5270.75|5312.93|5274.93|5312.93|5274.93|5308.53|5270.53|268
1608108300000|2020-12-16 08:45:00|5313.11|5275.11|5329.37|5291.37|5330.69|5292.69|5313.11|5275.11|277
1608108600000|2020-12-16 08:50:00|5329.62|5291.62|5330.47|5292.47|5333.89|5295.89|5329.62|5291.62|288
1608108900000|2020-12-16 08:55:00|5330.39|5292.39|5337.02|5299.02|5337.77|5299.77|5329.92|5291.92|280
1608109200000|2020-12-16 09:00:00|5337.1|5299.1|5326.27|5288.27|5337.29|5299.29|5325.11|5287.11|275
1608109500000|2020-12-16 09:05:00|5326.22|5288.22|5321.07|5283.07|5326.22|5288.22|5318.09|5280.09|280
1608109800000|2020-12-16 09:10:00|5320.83|5282.83|5306.37|5268.37|5322.27|5284.27|5306.27|5268.27|281
1608110100000|2020-12-16 09:15:00|5306.38|5268.38|5307.55|5269.55|5319.62|5281.62|5305.25|5267.25|289
1608110400000|2020-12-16 09:20:00|5307.49|5269.49|5308.44|5270.44|5308.65|5270.65|5299.34|5261.34|287
1608110700000|2020-12-16 09:25:00|5308.52|5270.52|5309.4|5271.4|5310.11|5272.11|5307.47|5269.47|275
1608111000000|2020-12-16 09:30:00|5309.33|5271.33|5310.89|5272.89|5310.91|5272.91|5304.17|5266.17|273
1608111300000|2020-12-16 09:35:00|5310.84|5272.84|5311.51|5273.51|5313.13|5275.13|5308.6|5270.6|278
1608111600000|2020-12-16 09:40:00|5311.55|5273.55|5307.44|5269.44|5311.66|5273.66|5305.8|5267.8|274
1608111900000|2020-12-16 09:45:00|5307.48|5269.48|5301.67|5263.67|5308.1|5270.1|5301.67|5263.67|281
1608112200000|2020-12-16 09:50:00|5301.72|5263.72|5305.15|5267.15|5307.73|5269.73|5301.24|5263.24|282
1608112500000|2020-12-16 09:55:00|5305.13|5267.13|5319.46|5281.46|5320.1|5282.1|5304.79|5266.79|280
1608112800000|2020-12-16 10:00:00|5319.32|5281.32|5318.98|5280.98|5320.17|5282.17|5313.38|5275.38|280
1608113100000|2020-12-16 10:05:00|5319.06|5281.06|5347.92|5309.92|5348.28|5310.28|5319.02|5281.02|291
1608113400000|2020-12-16 10:10:00|5347.55|5309.55|5344.77|5306.77|5351.76|5313.76|5341.79|5303.79|289
1608113700000|2020-12-16 10:15:00|5344.79|5306.79|5358.99|5320.99|5358.99|5320.99|5344.6|5306.6|293
1608114000000|2020-12-16 10:20:00|5359.48|5321.48|5361.99|5323.99|5375.68|5337.68|5358.54|5320.54|293
1608114300000|2020-12-16 10:25:00|5362.25|5324.25|5363.14|5325.14|5372.72|5334.72|5362.04|5324.04|297
1608114600000|2020-12-16 10:30:00|5363.39|5325.39|5355.97|5317.97|5370.96|5332.96|5353.76|5315.76|294
1608114900000|2020-12-16 10:35:00|5355.85|5317.85|5353.06|5315.06|5356.19|5318.19|5351.06|5313.06|283
1608115200000|2020-12-16 10:40:00|5353.04|5315.04|5357.22|5319.22|5357.22|5319.22|5351.06|5313.06|282
1608115500000|2020-12-16 10:45:00|5357.24|5319.24|5353.3|5315.3|5363.23|5325.23|5350.6|5312.6|288
1608115800000|2020-12-16 10:50:00|5353.35|5315.35|5356.22|5318.22|5358.77|5320.77|5352.1|5314.1|284
1608116100000|2020-12-16 10:55:00|5356.18|5318.18|5372.64|5334.64|5373.28|5335.28|5356.18|5318.18|293
1608116400000|2020-12-16 11:00:00|5372.63|5334.63|5364.89|5326.89|5384.8|5346.8|5360.61|5322.61|295
1608116700000|2020-12-16 11:05:00|5364.78|5326.78|5370.71|5332.71|5374.71|5336.71|5346.79|5308.79|296
1608117000000|2020-12-16 11:10:00|5370.62|5332.62|5363.35|5325.35|5373.32|5335.32|5360.72|5322.72|293
1608117300000|2020-12-16 11:15:00|5363.33|5325.33|5365.65|5327.65|5367.2|5329.2|5356.17|5318.17|289
1608117600000|2020-12-16 11:20:00|5365.68|5327.68|5366.22|5328.22|5371.14|5333.14|5362.05|5324.05|291
1608117900000|2020-12-16 11:25:00|5366.33|5328.33|5368.7|5330.7|5370.15|5332.15|5361.34|5323.34|291
1608118200000|2020-12-16 11:30:00|5368.65|5330.65|5364.14|5326.14|5369.87|5331.87|5362.45|5324.45|281
1608118500000|2020-12-16 11:35:00|5364.05|5326.05|5363.63|5325.63|5370.85|5332.85|5363.35|5325.35|290
1608118800000|2020-12-16 11:40:00|5363.71|5325.71|5370.24|5332.24|5374.02|5336.02|5362.75|5324.75|291
1608119100000|2020-12-16 11:45:00|5370.32|5332.32|5379.28|5341.28|5381.79|5343.79|5370.32|5332.32|291
1608119400000|2020-12-16 11:50:00|5379.26|5341.26|5378.24|5340.24|5380.44|5342.44|5374.62|5336.62|280
1608119700000|2020-12-16 11:55:00|5378.05|5340.05|5378.44|5340.44|5380.25|5342.25|5373.25|5335.25|282
1608120000000|2020-12-16 12:00:00|5378.53|5340.53|5382.58|5344.58|5386.42|5348.42|5369.67|5331.67|294
1608120300000|2020-12-16 12:05:00|5383.21|5345.21|5387.18|5349.18|5389.99|5351.99|5381.15|5343.15|286
1608120600000|2020-12-16 12:10:00|5387.07|5349.07|5390.26|5352.26|5393.43|5355.43|5384.79|5346.79|285
1608120900000|2020-12-16 12:15:00|5390.32|5352.32|5389.77|5351.77|5397.17|5359.17|5387.74|5349.74|277
1608121200000|2020-12-16 12:20:00|5389.8|5351.8|5414.67|5376.67|5418.6|5380.6|5389.8|5351.8|290
1608121500000|2020-12-16 12:25:00|5414.33|5376.33|5411.13|5373.13|5418.72|5380.72|5411.13|5373.13|294
1608121800000|2020-12-16 12:30:00|5411.09|5373.09|5407.44|5369.44|5418.62|5380.62|5400.92|5362.92|296
1608122100000|2020-12-16 12:35:00|5407.39|5369.39|5410.83|5372.83|5412.73|5374.73|5403.57|5365.57|292
1608122400000|2020-12-16 12:40:00|5410.78|5372.78|5410.49|5372.49|5414.04|5376.04|5407.28|5369.28|286
1608122700000|2020-12-16 12:45:00|5410.5|5372.5|5388.35|5350.35|5410.5|5372.5|5374.67|5336.67|285
1608123000000|2020-12-16 12:50:00|5388.56|5350.56|5354.39|5316.39|5388.93|5350.93|5354.04|5316.04|293
1608123300000|2020-12-16 12:55:00|5354.7|5316.7|5370.86|5332.86|5373.88|5335.88|5354.7|5316.7|291
1608123600000|2020-12-16 13:00:00|5370.68|5332.68|5375.89|5337.89|5380.36|5342.36|5370.31|5332.31|285
1608123900000|2020-12-16 13:05:00|5376.03|5338.03|5383.2|5345.2|5383.2|5345.2|5374.7|5336.7|288
1608124200000|2020-12-16 13:10:00|5383.35|5345.35|5389.04|5351.04|5389.37|5351.37|5383.35|5345.35|290
1608124500000|2020-12-16 13:15:00|5389.24|5351.24|5389.99|5351.99|5390.09|5352.09|5385.96|5347.96|286
1608124800000|2020-12-16 13:20:00|5390.06|5352.06|5390|5352|5392.83|5354.83|5389.7|5351.7|281
1608125100000|2020-12-16 13:25:00|5389.97|5351.97|5400.7|5362.7|5400.71|5362.71|5385.34|5347.34|290
1608125400000|2020-12-16 13:30:00|5400.77|5362.77|5386.72|5348.72|5401.49|5363.49|5386.21|5348.21|287
1608125700000|2020-12-16 13:35:00|5386.91|5348.91|5389.06|5351.06|5389.7|5351.7|5381.44|5343.44|290
1608126000000|2020-12-16 13:40:00|5388.85|5350.85|5425.25|5387.25|5426.01|5388.01|5388.84|5350.84|289
1608126300000|2020-12-16 13:45:00|5425|5387|5482.16|5444.16|5491.98|5453.98|5422.23|5384.23|295
1608126600000|2020-12-16 13:50:00|5481.98|5443.98|5489.63|5451.63|5489.88|5451.88|5452.69|5414.69|293
1608126900000|2020-12-16 13:55:00|5489.7|5451.7|5583.4|5545.4|5590.19|5552.19|5489.47|5451.47|298
1608127200000|2020-12-16 14:00:00|5584.06|5546.06|5583.94|5545.94|5592.41|5554.41|5559.04|5521.04|297
1608127500000|2020-12-16 14:05:00|5583.8|5545.8|5649.04|5611.04|5649.04|5611.04|5581.49|5543.49|298
1608127800000|2020-12-16 14:10:00|5649.86|5611.86|5706.86|5668.86|5708.52|5670.52|5649.86|5611.86|296
1608128100000|2020-12-16 14:15:00|5706.93|5668.93|5674.01|5636.01|5735.68|5697.68|5670.58|5632.58|294
1608128400000|2020-12-16 14:20:00|5674.54|5636.54|5688.11|5650.11|5701.96|5663.96|5674.05|5636.05|300
1608128700000|2020-12-16 14:25:00|5688.28|5650.28|5636.59|5598.59|5690.09|5652.09|5632.06|5594.06|298
1608129000000|2020-12-16 14:30:00|5636.43|5598.43|5664.08|5626.08|5667.5|5629.5|5626.01|5588.01|298
1608129300000|2020-12-16 14:35:00|5664.18|5626.18|5612.82|5574.82|5664.37|5626.37|5610.85|5572.85|295
1608129600000|2020-12-16 14:40:00|5612.93|5574.93|5626.91|5588.91|5626.91|5588.91|5612.93|5574.93|297
1608129900000|2020-12-16 14:45:00|5626.88|5588.88|5644.26|5606.26|5644.81|5606.81|5626.88|5588.88|295
1608130200000|2020-12-16 14:50:00|5644.35|5606.35|5677.49|5639.49|5679.53|5641.53|5643.63|5605.63|292
1608130500000|2020-12-16 14:55:00|5677.25|5639.25|5690.78|5652.78|5692.46|5654.46|5664.98|5626.98|295
1608130800000|2020-12-16 15:00:00|5690.98|5652.98|5658.89|5620.89|5694.98|5656.98|5658.31|5620.31|297
1608131100000|2020-12-16 15:05:00|5658.58|5620.58|5684.69|5646.69|5685.33|5647.33|5658.37|5620.37|295
1608131400000|2020-12-16 15:10:00|5684.43|5646.43|5674.54|5636.54|5692.63|5654.63|5673.55|5635.55|295
1608131700000|2020-12-16 15:15:00|5674.62|5636.62|5675.73|5637.73|5687.72|5649.72|5673.99|5635.99|293
1608132000000|2020-12-16 15:20:00|5675.53|5637.53|5653.9|5615.9|5675.71|5637.71|5653.73|5615.73|294
1608132300000|2020-12-16 15:25:00|5653.6|5615.6|5672.8|5634.8|5674.05|5636.05|5652.84|5614.84|291
1608132600000|2020-12-16 15:30:00|5672.7|5634.7|5646.7|5608.7|5672.7|5634.7|5644.8|5606.8|292
1608132900000|2020-12-16 15:35:00|5646.8|5608.8|5655.76|5617.76|5658.27|5620.27|5643.57|5605.57|291
1608133200000|2020-12-16 15:40:00|5655.47|5617.47|5682.37|5644.37|5682.37|5644.37|5654.16|5616.16|291
1608133500000|2020-12-16 15:45:00|5682.2|5644.2|5676.98|5638.98|5683.01|5645.01|5670.03|5632.03|294
1608133800000|2020-12-16 15:50:00|5677.01|5639.01|5667.49|5629.49|5677.03|5639.03|5661.3|5623.3|293
1608134100000|2020-12-16 15:55:00|5667.41|5629.41|5682.86|5644.86|5689.63|5651.63|5663.39|5625.39|291
1608134400000|2020-12-16 16:00:00|5683.76|5645.76|5724.83|5686.83|5724.83|5686.83|5683.76|5645.76|295
1608134700000|2020-12-16 16:05:00|5724.75|5686.75|5755.98|5717.98|5758.93|5720.93|5723.35|5685.35|299
1608135000000|2020-12-16 16:10:00|5756.04|5718.04|5736.56|5698.56|5759.76|5721.76|5735.13|5697.13|295
1608135300000|2020-12-16 16:15:00|5736.77|5698.77|5729.07|5691.07|5739.97|5701.97|5727.92|5689.92|296
1608135600000|2020-12-16 16:20:00|5729.04|5691.04|5748.81|5710.81|5754.1|5716.1|5714.16|5676.16|294
1608135900000|2020-12-16 16:25:00|5746.63|5708.63|5772.52|5734.52|5772.52|5734.52|5745.79|5707.79|295
1608136200000|2020-12-16 16:30:00|5772.55|5734.55|5788.55|5750.55|5788.85|5750.85|5757.33|5719.33|296
1608136500000|2020-12-16 16:35:00|5787.46|5749.46|5764.54|5726.54|5789.65|5751.65|5762.93|5724.93|299
1608136800000|2020-12-16 16:40:00|5764.84|5726.84|5762.68|5724.68|5767.23|5729.23|5759.03|5721.03|292
1608137100000|2020-12-16 16:45:00|5762.98|5724.98|5770.01|5732.01|5772.87|5734.87|5754.66|5716.66|295
1608137400000|2020-12-16 16:50:00|5768.8|5730.8|5778.07|5740.07|5781.67|5743.67|5756.36|5718.36|292
1608137700000|2020-12-16 16:55:00|5777.48|5739.48|5781.87|5743.87|5787.87|5749.87|5773.77|5735.77|292
1608138000000|2020-12-16 17:00:00|5782.29|5744.29|5772.12|5734.12|5786.48|5748.48|5765.22|5727.22|291
1608138300000|2020-12-16 17:05:00|5772.07|5734.07|5759.02|5721.02|5775.09|5737.09|5758.54|5720.54|291
1608138600000|2020-12-16 17:10:00|5759.44|5721.44|5754.81|5716.81|5767.33|5729.33|5753.76|5715.76|294
1608138900000|2020-12-16 17:15:00|5754.76|5716.76|5767.43|5729.43|5771.33|5733.33|5754.64|5716.64|293
1608139200000|2020-12-16 17:20:00|5767.49|5729.49|5743.68|5705.68|5773.45|5735.45|5743.68|5705.68|291
1608139500000|2020-12-16 17:25:00|5743.2|5705.2|5723.99|5685.99|5746.24|5708.24|5723.66|5685.66|295
1608139800000|2020-12-16 17:30:00|5723.73|5685.73|5703.01|5665.01|5726.25|5688.25|5693.48|5655.48|297
1608140100000|2020-12-16 17:35:00|5703.37|5665.37|5714.24|5676.24|5714.86|5676.86|5703.09|5665.09|296
1608140400000|2020-12-16 17:40:00|5714.19|5676.19|5699.55|5661.55|5714.56|5676.56|5692.68|5654.68|295
1608140700000|2020-12-16 17:45:00|5699.56|5661.56|5710.78|5672.78|5719.96|5681.96|5699.17|5661.17|293
1608141000000|2020-12-16 17:50:00|5711.08|5673.08|5707.78|5669.78|5716.63|5678.63|5696.6|5658.6|296
1608141300000|2020-12-16 17:55:00|5707.88|5669.88|5705.04|5667.04|5717.48|5679.48|5704.46|5666.46|289
1608141600000|2020-12-16 18:00:00|5704.86|5666.86|5705.39|5667.39|5720.67|5682.67|5704.86|5666.86|292
1608141900000|2020-12-16 18:05:00|5705.51|5667.51|5714.58|5676.58|5716.16|5678.16|5705.39|5667.39|279
1608142200000|2020-12-16 18:10:00|5714.38|5676.38|5709.39|5671.39|5716.01|5678.01|5709.39|5671.39|284
1608142500000|2020-12-16 18:15:00|5709.33|5671.33|5722.99|5684.99|5728.3|5690.3|5706.52|5668.52|288
1608142800000|2020-12-16 18:20:00|5723.34|5685.34|5727.8|5689.8|5730.48|5692.48|5723.19|5685.19|292
1608143100000|2020-12-16 18:25:00|5728.17|5690.17|5723.27|5685.27|5728.25|5690.25|5721.87|5683.87|288
1608143400000|2020-12-16 18:30:00|5723.48|5685.48|5723.97|5685.97|5729.69|5691.69|5722.67|5684.67|288
1608143700000|2020-12-16 18:35:00|5723.81|5685.81|5729.13|5691.13|5730.73|5692.73|5723.63|5685.63|281
1608144000000|2020-12-16 18:40:00|5728.97|5690.97|5720.12|5682.12|5729.21|5691.21|5720.12|5682.12|288
1608144300000|2020-12-16 18:45:00|5719.77|5681.77|5709.6|5671.6|5720.32|5682.32|5709.38|5671.38|286
1608144600000|2020-12-16 18:50:00|5709.61|5671.61|5672.55|5634.55|5709.75|5671.75|5667.53|5629.53|295
1608144900000|2020-12-16 18:55:00|5672.5|5634.5|5680.76|5642.76|5681.4|5643.4|5671.17|5633.17|287
1608145200000|2020-12-16 19:00:00|5680.47|5642.47|5701.27|5663.27|5704.67|5666.67|5676.44|5638.44|289
1608145500000|2020-12-16 19:05:00|5700.84|5662.84|5686.6|5648.6|5700.87|5662.87|5686.39|5648.39|293
1608145800000|2020-12-16 19:10:00|5686.41|5648.41|5697.67|5659.67|5699.46|5661.46|5683.9|5645.9|292
1608146100000|2020-12-16 19:15:00|5697.22|5659.22|5703.46|5665.46|5710.27|5672.27|5697.06|5659.06|287
1608146400000|2020-12-16 19:20:00|5703.86|5665.86|5712.24|5674.24|5714.5|5676.5|5703.86|5665.86|292
1608146700000|2020-12-16 19:25:00|5712.28|5674.28|5713.15|5675.15|5715.18|5677.18|5710.96|5672.96|289
1608147000000|2020-12-16 19:30:00|5713.22|5675.22|5707.16|5669.16|5715.68|5677.68|5706.5|5668.5|288
1608147300000|2020-12-16 19:35:00|5707.55|5669.55|5719.63|5681.63|5719.63|5681.63|5707.55|5669.55|281
1608147600000|2020-12-16 19:40:00|5719.66|5681.66|5715.76|5677.76|5719.86|5681.86|5712.76|5674.76|283
1608147900000|2020-12-16 19:45:00|5715.77|5677.77|5722.97|5684.97|5724.38|5686.38|5714.21|5676.21|282
1608148200000|2020-12-16 19:50:00|5723.18|5685.18|5727.79|5689.79|5737.28|5699.28|5723.18|5685.18|290
1608148500000|2020-12-16 19:55:00|5727.29|5689.29|5726.68|5688.68|5733.12|5695.12|5725.71|5687.71|293
1608148800000|2020-12-16 20:00:00|5726.83|5688.83|5727|5689|5733.59|5695.59|5723.51|5685.51|289
1608149100000|2020-12-16 20:05:00|5726.85|5688.85|5728.77|5690.77|5736.06|5698.06|5726.84|5688.84|286
1608149400000|2020-12-16 20:10:00|5728.9|5690.9|5731.56|5693.56|5734.07|5696.07|5727.61|5689.61|285
1608149700000|2020-12-16 20:15:00|5731.63|5693.63|5727.2|5689.2|5737.37|5699.37|5726.71|5688.71|289
1608150000000|2020-12-16 20:20:00|5727.13|5689.13|5731.64|5693.64|5731.89|5693.89|5722.96|5684.96|277
1608150300000|2020-12-16 20:25:00|5731.55|5693.55|5751.73|5713.73|5751.73|5713.73|5731.55|5693.55|288
1608150600000|2020-12-16 20:30:00|5751.75|5713.75|5752.5|5714.5|5762.46|5724.46|5751.44|5713.44|288
1608150900000|2020-12-16 20:35:00|5752.74|5714.74|5756.48|5718.48|5756.48|5718.48|5746.78|5708.78|287
1608151200000|2020-12-16 20:40:00|5756.5|5718.5|5754.01|5716.01|5759.82|5721.82|5750.98|5712.98|284
1608151500000|2020-12-16 20:45:00|5753.99|5715.99|5747.36|5709.36|5756.74|5718.74|5746.99|5708.99|290
1608151800000|2020-12-16 20:50:00|5747.35|5709.35|5742.02|5704.02|5747.35|5709.35|5737.43|5699.43|284
1608152100000|2020-12-16 20:55:00|5741.84|5703.84|5741.69|5703.69|5745.45|5707.45|5738.87|5700.87|286
1608152400000|2020-12-16 21:00:00|5741.39|5703.39|5739.12|5701.12|5747.37|5709.37|5738.86|5700.86|287
1608152700000|2020-12-16 21:05:00|5739.1|5701.1|5737.98|5699.98|5740.36|5702.36|5734.78|5696.78|274
1608153000000|2020-12-16 21:10:00|5738.13|5700.13|5748.68|5710.68|5748.68|5710.68|5737.9|5699.9|277
1608153300000|2020-12-16 21:15:00|5748.74|5710.74|5746.51|5708.51|5755.14|5717.14|5742.83|5704.83|283
1608153600000|2020-12-16 21:20:00|5746.47|5708.47|5722.07|5684.07|5746.47|5708.47|5716.17|5678.17|287
1608153900000|2020-12-16 21:25:00|5721.92|5683.92|5729.58|5691.58|5729.77|5691.77|5721.76|5683.76|292
1608154200000|2020-12-16 21:30:00|5729.57|5691.57|5726.66|5688.66|5730.78|5692.78|5720.19|5682.19|282
1608154500000|2020-12-16 21:35:00|5726.72|5688.72|5738.34|5700.34|5738.51|5700.51|5725.15|5687.15|284
1608154800000|2020-12-16 21:40:00|5738.8|5700.8|5768.47|5730.47|5768.47|5730.47|5738.8|5700.8|292
1608155100000|2020-12-16 21:45:00|5768.83|5730.83|5799.66|5761.66|5799.66|5761.66|5766.38|5728.38|299
1608155400000|2020-12-16 21:50:00|5800.26|5762.26|5821.25|5783.25|5822.49|5784.49|5794.31|5756.31|292
1608155700000|2020-12-16 21:55:00|5820.02|5782.02|5806.73|5768.73|5826.28|5788.28|5806.19|5768.19|295
1608156000000|2020-12-16 22:00:00|5806.5|5768.5|5826.2|5788.2|5826.2|5788.2|5805.21|5767.21|295
1608156300000|2020-12-16 22:05:00|5828.62|5790.62|5837.96|5799.96|5839.13|5801.13|5822.49|5784.49|299
1608156600000|2020-12-16 22:10:00|5837.8|5799.8|5853.43|5815.43|5856.06|5818.06|5831.26|5793.26|296
1608156900000|2020-12-16 22:15:00|5853.32|5815.32|5875.67|5837.67|5883.93|5845.93|5841.51|5803.51|296
1608157200000|2020-12-16 22:20:00|5875.34|5837.34|5894.89|5856.89|5898.99|5860.99|5875.29|5837.29|297
1608157500000|2020-12-16 22:25:00|5894.39|5856.39|5854.67|5816.67|5895.05|5857.05|5834.05|5796.05|297
1608157800000|2020-12-16 22:30:00|5854.73|5816.73|5855.45|5817.45|5871.3|5833.3|5847.88|5809.88|297
1608158100000|2020-12-16 22:35:00|5855.63|5817.63|5854.98|5816.98|5857.78|5819.78|5842.85|5804.85|296
1608158400000|2020-12-16 22:40:00|5855.13|5817.13|5864.26|5826.26|5874.48|5836.48|5846.34|5808.34|295
1608158700000|2020-12-16 22:45:00|5864.12|5826.12|5875.44|5837.44|5881.02|5843.02|5863.97|5825.97|295
1608159000000|2020-12-16 22:50:00|5875.42|5837.42|5867.99|5829.99|5875.46|5837.46|5860.47|5822.47|292
1608159300000|2020-12-16 22:55:00|5867.9|5829.9|5880.75|5842.75|5881.96|5843.96|5867.04|5829.04|295
1608159600000|2020-12-16 23:00:00|5880.86|5842.86|5869.71|5831.71|5880.86|5842.86|5869.42|5831.42|290
1608159900000|2020-12-16 23:05:00|5869.77|5831.77|5860.39|5822.39|5869.77|5831.77|5852.25|5814.25|294
1608160200000|2020-12-16 23:10:00|5860.4|5822.4|5877.68|5839.68|5878.49|5840.49|5859.38|5821.38|293
1608160500000|2020-12-16 23:15:00|5877.52|5839.52|5864.03|5826.03|5913.05|5875.05|5864.03|5826.03|297
1608160800000|2020-12-16 23:20:00|5862.35|5824.35|5850.53|5812.53|5868.13|5830.13|5844.1|5806.1|296
1608161100000|2020-12-16 23:25:00|5850.02|5812.02|5870.62|5832.62|5871.28|5833.28|5848.05|5810.05|296
1608161400000|2020-12-16 23:30:00|5871.1|5833.1|5897.33|5859.33|5899.4|5861.4|5866.8|5828.8|295
1608161700000|2020-12-16 23:35:00|5897.3|5859.3|5903.53|5865.53|5906.29|5868.29|5893.93|5855.93|296
1608162000000|2020-12-16 23:40:00|5903.66|5865.66|5914.65|5876.65|5921.82|5883.82|5900.17|5862.17|296
1608162300000|2020-12-16 23:45:00|5914.9|5876.9|5956.24|5918.24|5957.53|5919.53|5914.46|5876.46|294
1608162600000|2020-12-16 23:50:00|5956.9|5918.9|5969.64|5931.64|5980.85|5942.85|5956.52|5918.52|297
1608162900000|2020-12-16 23:55:00|5969.58|5931.58|5973.03|5935.03|5986.58|5948.58|5960.53|5922.53|300
1608163200000|2020-12-17 00:00:00|5972.83|5934.83|6028.19|5990.19|6028.51|5990.51|5966.44|5928.44|298
1608163500000|2020-12-17 00:05:00|6027.67|5989.67|6017.12|5979.12|6040.13|6002.13|6010.61|5972.61|296
1608163800000|2020-12-17 00:10:00|6017.56|5979.56|5975.99|5937.99|6020.98|5982.98|5970.22|5932.22|296
1608164100000|2020-12-17 00:15:00|5976.18|5938.18|6020.47|5982.47|6020.47|5982.47|5976.18|5938.18|295
1608164400000|2020-12-17 00:20:00|6020.81|5982.81|6013.76|5975.76|6032.92|5994.92|6009.56|5971.56|299
1608164700000|2020-12-17 00:25:00|6013.77|5975.77|5982.48|5944.48|6013.77|5975.77|5976.67|5938.67|298
1608165000000|2020-12-17 00:30:00|5982.49|5944.49|5963.42|5925.42|5982.62|5944.62|5955.42|5917.42|292
1608165300000|2020-12-17 00:35:00|5963.24|5925.24|5970.92|5932.92|5973.33|5935.33|5948.82|5910.82|294
1608165600000|2020-12-17 00:40:00|5969.91|5931.91|5980.02|5942.02|5983.95|5945.95|5951.19|5913.19|296
1608165900000|2020-12-17 00:45:00|5979.91|5941.91|5984.37|5946.37|5988.64|5950.64|5975.56|5937.56|296
1608166200000|2020-12-17 00:50:00|5984.28|5946.28|5994.08|5956.08|5994.28|5956.28|5976.94|5938.94|296
1608166500000|2020-12-17 00:55:00|5994.39|5956.39|5994.75|5956.75|6008.84|5970.84|5990.94|5952.94|296
1608166800000|2020-12-17 01:00:00|5995.15|5957.15|5995.64|5957.64|6013.72|5975.72|5994.27|5956.27|297
1608167100000|2020-12-17 01:05:00|5995.32|5957.32|6014.83|5976.83|6014.86|5976.86|5988.26|5950.26|295
1608167400000|2020-12-17 01:10:00|6015.14|5977.14|6056.82|6018.82|6062.06|6024.06|6013.95|5975.95|281
1608167700000|2020-12-17 01:15:00|6056.85|6018.85|6019.94|5981.94|6061.84|6023.84|6019.94|5981.94|293
1608168000000|2020-12-17 01:20:00|6020.16|5982.16|6005.81|5967.81|6020.16|5982.16|5997.07|5959.07|296
1608168300000|2020-12-17 01:25:00|6006.24|5968.24|6027.01|5989.01|6027.56|5989.56|6006.24|5968.24|297
1608168600000|2020-12-17 01:30:00|6027.04|5989.04|6006.71|5968.71|6029.3|5991.3|6005.68|5967.68|297
1608168900000|2020-12-17 01:35:00|6006.53|5968.53|5992.36|5954.36|6006.53|5968.53|5990.68|5952.68|297
1608169200000|2020-12-17 01:40:00|5992.39|5954.39|5991.8|5953.8|6002.64|5964.64|5990.76|5952.76|295
1608169500000|2020-12-17 01:45:00|5991.82|5953.82|6007.96|5969.96|6017|5979|5991.8|5953.8|292
1608169800000|2020-12-17 01:50:00|6007.79|5969.79|6007.91|5969.91|6010.67|5972.67|6001.49|5963.49|294
1608170100000|2020-12-17 01:55:00|6007.8|5969.8|6011.45|5973.45|6021.14|5983.14|6006.87|5968.87|286
1608170400000|2020-12-17 02:00:00|6011.55|5973.55|5985.21|5947.21|6016.63|5978.63|5982.88|5944.88|294
1608170700000|2020-12-17 02:05:00|5985.11|5947.11|5989.33|5951.33|5996.49|5958.49|5982.63|5944.63|293
1608171000000|2020-12-17 02:10:00|5989.4|5951.4|6010.58|5972.58|6013.42|5975.42|5983.9|5945.9|291
1608171300000|2020-12-17 02:15:00|6010.51|5972.51|6008.22|5970.22|6014.71|5976.71|6006.59|5968.59|292
1608171600000|2020-12-17 02:20:00|6008.61|5970.61|6024.33|5986.33|6029.48|5991.48|6008.61|5970.61|296
1608171900000|2020-12-17 02:25:00|6022.86|5984.86|6007.32|5969.32|6022.86|5984.86|6005.33|5967.33|292
1608172200000|2020-12-17 02:30:00|6007.37|5969.37|5998.45|5960.45|6007.86|5969.86|5996.19|5958.19|294
1608172500000|2020-12-17 02:35:00|5998.26|5960.26|6012.44|5974.44|6015.34|5977.34|5996.4|5958.4|293
1608172800000|2020-12-17 02:40:00|6012.45|5974.45|6031.19|5993.19|6034.82|5996.82|6010.24|5972.24|295
1608173100000|2020-12-17 02:45:00|6030.94|5992.94|6027.97|5989.97|6039.78|6001.78|6027.36|5989.36|294
1608173400000|2020-12-17 02:50:00|6027.59|5989.59|6043.06|6005.06|6043.06|6005.06|6023.15|5985.15|293
1608173700000|2020-12-17 02:55:00|6043.17|6005.17|6035.13|5997.13|6043.61|6005.61|6032.13|5994.13|289
1608174000000|2020-12-17 03:00:00|6035.02|5997.02|6049.94|6011.94|6052.63|6014.63|6035.02|5997.02|295
1608174300000|2020-12-17 03:05:00|6049.99|6011.99|6089.1|6051.1|6089.1|6051.1|6049.27|6011.27|295
1608174600000|2020-12-17 03:10:00|6089.38|6051.38|6082.99|6044.99|6090.73|6052.73|6082.43|6044.43|294
1608174900000|2020-12-17 03:15:00|6083.87|6045.87|6050.47|6012.47|6083.88|6045.88|6047.28|6009.28|297
1608175200000|2020-12-17 03:20:00|6050.33|6012.33|5971.23|5933.23|6053.69|6015.69|5962.64|5924.64|297
1608175500000|2020-12-17 03:25:00|5970.78|5932.78|5972.05|5934.05|5986.3|5948.3|5960.83|5922.83|295
1608175800000|2020-12-17 03:30:00|5971.86|5933.86|5959.78|5921.78|5971.86|5933.86|5938.29|5900.29|300
1608176100000|2020-12-17 03:35:00|5960.74|5922.74|5975.45|5937.45|5976.48|5938.48|5960.55|5922.55|298
1608176400000|2020-12-17 03:40:00|5975.73|5937.73|5953.29|5915.29|5976.78|5938.78|5952.46|5914.46|292
1608176700000|2020-12-17 03:45:00|5953.51|5915.51|5949.29|5911.29|5969.08|5931.08|5947.45|5909.45|294
1608177000000|2020-12-17 03:50:00|5949.15|5911.15|5942.62|5904.62|5950.18|5912.18|5942.52|5904.52|293
1608177300000|2020-12-17 03:55:00|5942.47|5904.47|5922.72|5884.72|5942.52|5904.52|5917.13|5879.13|297
1608177600000|2020-12-17 04:00:00|5922.77|5884.77|5952.71|5914.71|5952.99|5914.99|5920.59|5882.59|298
1608177900000|2020-12-17 04:05:00|5952.69|5914.69|5959.21|5921.21|5959.38|5921.38|5947.32|5909.32|291
1608178200000|2020-12-17 04:10:00|5959.2|5921.2|5950.31|5912.31|5961.59|5923.59|5946.85|5908.85|292
1608178500000|2020-12-17 04:15:00|5950.42|5912.42|5959.08|5921.08|5960.84|5922.84|5948.84|5910.84|289
1608178800000|2020-12-17 04:20:00|5959.16|5921.16|5973.89|5935.89|5973.92|5935.92|5955.82|5917.82|287
1608179100000|2020-12-17 04:25:00|5973.85|5935.85|5962.83|5924.83|5974.85|5936.85|5960.9|5922.9|294
1608179400000|2020-12-17 04:30:00|5962.84|5924.84|5967.64|5929.64|5972.14|5934.14|5959.74|5921.74|287
1608179700000|2020-12-17 04:35:00|5967.63|5929.63|5948.69|5910.69|5967.98|5929.98|5947.17|5909.17|295
1608180000000|2020-12-17 04:40:00|5948.61|5910.61|5958.66|5920.66|5963.35|5925.35|5946.69|5908.69|290
1608180300000|2020-12-17 04:45:00|5958.56|5920.56|5973.83|5935.83|5976.61|5938.61|5958.49|5920.49|294
1608180600000|2020-12-17 04:50:00|5973.92|5935.92|5964.55|5926.55|5973.99|5935.99|5961.46|5923.46|288
1608180900000|2020-12-17 04:55:00|5964.48|5926.48|5951.96|5913.96|5964.57|5926.57|5951.83|5913.83|292
1608181200000|2020-12-17 05:00:00|5952|5914|5967.65|5929.65|5972.12|5934.12|5950.43|5912.43|293
1608181500000|2020-12-17 05:05:00|5967.27|5929.27|5983.55|5945.55|5983.96|5945.96|5965.96|5927.96|293
1608181800000|2020-12-17 05:10:00|5983.57|5945.57|5990.4|5952.4|5994.26|5956.26|5982.8|5944.8|288
1608182100000|2020-12-17 05:15:00|5990.29|5952.29|6000.3|5962.3|6005.37|5967.37|5989.98|5951.98|293
1608182400000|2020-12-17 05:20:00|6000.32|5962.32|5992.43|5954.43|6000.33|5962.33|5992.39|5954.39|290
1608182700000|2020-12-17 05:25:00|5992.5|5954.5|5993.32|5955.32|5998.4|5960.4|5992.5|5954.5|286
1608183000000|2020-12-17 05:30:00|5993.3|5955.3|5994.81|5956.81|5998.24|5960.24|5993.02|5955.02|291
1608183300000|2020-12-17 05:35:00|5994.59|5956.59|6019.36|5981.36|6022.25|5984.25|5994.59|5956.59|292
1608183600000|2020-12-17 05:40:00|6019.42|5981.42|6014.55|5976.55|6021.4|5983.4|6010.56|5972.56|288
1608183900000|2020-12-17 05:45:00|6014.94|5976.94|6016.41|5978.41|6024.68|5986.68|6014.94|5976.94|293
1608184200000|2020-12-17 05:50:00|6016.71|5978.71|6025.33|5987.33|6025.65|5987.65|6016.71|5978.71|293
1608184500000|2020-12-17 05:55:00|6025.56|5987.56|6055.87|6017.87|6060.38|6022.38|6025.56|5987.56|293
1608184800000|2020-12-17 06:00:00|6055.37|6017.37|6019.85|5981.85|6055.49|6017.49|6014.63|5976.63|296
1608185100000|2020-12-17 06:05:00|6019.65|5981.65|6010.98|5972.98|6019.81|5981.81|5995.68|5957.68|293
1608185400000|2020-12-17 06:10:00|6011.22|5973.22|6009.65|5971.65|6012.31|5974.31|5996.95|5958.95|292
1608185700000|2020-12-17 06:15:00|6009.54|5971.54|6005.42|5967.42|6009.54|5971.54|5997.8|5959.8|288
1608186000000|2020-12-17 06:20:00|6005.91|5967.91|6026.76|5988.76|6032.37|5994.37|6005.91|5967.91|293
1608186300000|2020-12-17 06:25:00|6027.26|5989.26|6030.79|5992.79|6030.94|5992.94|6021.48|5983.48|291
1608186600000|2020-12-17 06:30:00|6030.75|5992.75|5999.15|5961.15|6047.46|6009.46|5999.15|5961.15|299
1608186900000|2020-12-17 06:35:00|5999.58|5961.58|5991.48|5953.48|5999.6|5961.6|5987.27|5949.27|297
1608187200000|2020-12-17 06:40:00|5991.5|5953.5|5998.48|5960.48|6009.68|5971.68|5990.61|5952.61|287
1608187500000|2020-12-17 06:45:00|5998.6|5960.6|6010.15|5972.15|6012.49|5974.49|5996.68|5958.68|291
1608187800000|2020-12-17 06:50:00|6009.87|5971.87|6009.83|5971.83|6010.38|5972.38|5999.42|5961.42|289
1608188100000|2020-12-17 06:55:00|6009.36|5971.36|6006.51|5968.51|6012.23|5974.23|6002.4|5964.4|295
1608188400000|2020-12-17 07:00:00|6006.4|5968.4|6003.87|5965.87|6006.4|5968.4|6003.29|5965.29|288
1608188700000|2020-12-17 07:05:00|6003.72|5965.72|5999.44|5961.44|6003.72|5965.72|5986.26|5948.26|294
1608189000000|2020-12-17 07:10:00|5999.75|5961.75|6032.28|5994.28|6033.05|5995.05|5999.75|5961.75|294
1608189300000|2020-12-17 07:15:00|6032.4|5994.4|6031.93|5993.93|6034.34|5996.34|6025.83|5987.83|288
1608189600000|2020-12-17 07:20:00|6031.82|5993.82|6042.72|6004.72|6043.33|6005.33|6031.44|5993.44|281
1608189900000|2020-12-17 07:25:00|6042.57|6004.57|6026.13|5988.13|6042.88|6004.88|6026.12|5988.12|287
1608190200000|2020-12-17 07:30:00|6025.36|5987.36|6032.67|5994.67|6038.66|6000.66|6022.08|5984.08|294
1608190500000|2020-12-17 07:35:00|6032.42|5994.42|6017.59|5979.59|6032.6|5994.6|6016.65|5978.65|284
1608190800000|2020-12-17 07:40:00|6017.7|5979.7|6030.35|5992.35|6030.35|5992.35|6014.77|5976.77|290
1608191100000|2020-12-17 07:45:00|6030.26|5992.26|6037.4|5999.4|6040.52|6002.52|6021.86|5983.86|297
1608191400000|2020-12-17 07:50:00|6037.27|5999.27|6030.43|5992.43|6037.37|5999.37|6024.79|5986.79|293
1608191700000|2020-12-17 07:55:00|6030.39|5992.39|6040.9|6002.9|6040.9|6002.9|6028.76|5990.76|290
1608192000000|2020-12-17 08:00:00|6040.97|6002.97|6060.89|6022.89|6060.89|6022.89|6031.65|5993.65|295
1608192300000|2020-12-17 08:05:00|6061.03|6023.03|6050.8|6012.8|6065.11|6027.11|6044.76|6006.76|294
1608192600000|2020-12-17 08:10:00|6050.81|6012.81|6062.31|6024.31|6068.02|6030.02|6043.88|6005.88|298
1608192900000|2020-12-17 08:15:00|6062.18|6024.18|6120.8|6082.8|6120.82|6082.82|6061.68|6023.68|297
1608193200000|2020-12-17 08:20:00|6120.91|6082.91|6086.33|6048.33|6127.33|6089.33|6074.48|6036.48|293
1608193500000|2020-12-17 08:25:00|6086.86|6048.86|6069.3|6031.3|6091.16|6053.16|6063.66|6025.66|298
1608193800000|2020-12-17 08:30:00|6070.01|6032.01|6071.55|6033.55|6078.02|6040.02|6067.16|6029.16|293
1608194100000|2020-12-17 08:35:00|6071.63|6033.63|6055.43|6017.43|6074.15|6036.15|6052.61|6014.61|294
1608194400000|2020-12-17 08:40:00|6055.59|6017.59|6048.03|6010.03|6056.91|6018.91|6041.75|6003.75|296
1608194700000|2020-12-17 08:45:00|6048.21|6010.21|6049.39|6011.39|6053.55|6015.55|6046.8|6008.8|293
1608195000000|2020-12-17 08:50:00|6049.23|6011.23|6077.94|6039.94|6077.94|6039.94|6046.61|6008.61|293
1608195300000|2020-12-17 08:55:00|6078.23|6040.23|6078.39|6040.39|6086.63|6048.63|6078.23|6040.23|294
1608195600000|2020-12-17 09:00:00|6078|6040|6065.82|6027.82|6082.49|6044.49|6054.43|6016.43|294
1608195900000|2020-12-17 09:05:00|6066.38|6028.38|6086.12|6048.12|6097.75|6059.75|6062.5|6024.5|297
1608196200000|2020-12-17 09:10:00|6085.69|6047.69|6128.01|6090.01|6134.63|6096.63|6085.69|6047.69|296
1608196500000|2020-12-17 09:15:00|6127.52|6089.52|6141.57|6103.57|6147.54|6109.54|6108.61|6070.61|295
1608196800000|2020-12-17 09:20:00|6141.65|6103.65|6051.29|6013.29|6141.72|6103.72|6047.18|6009.18|298
1608197100000|2020-12-17 09:25:00|6049.13|6011.13|6045.23|6007.23|6055.32|6017.32|6014.06|5976.06|297
1608197400000|2020-12-17 09:30:00|6045.06|6007.06|6070.87|6032.87|6071.5|6033.5|6028.85|5990.85|296
1608197700000|2020-12-17 09:35:00|6071.07|6033.07|6069.82|6031.82|6077.37|6039.37|6057.46|6019.46|295
1608198000000|2020-12-17 09:40:00|6069.88|6031.88|6014.84|5976.84|6075.42|6037.42|6014.84|5976.84|299
1608198300000|2020-12-17 09:45:00|6015.98|5977.98|5985.82|5947.82|6016.26|5978.26|5962.18|5924.18|296
1608198600000|2020-12-17 09:50:00|5985.81|5947.81|6000.25|5962.25|6000.54|5962.54|5984.26|5946.26|299
1608198900000|2020-12-17 09:55:00|5999.77|5961.77|6036.46|5998.46|6036.54|5998.54|5999.49|5961.49|294
1608199200000|2020-12-17 10:00:00|6036.19|5998.19|6089.09|6051.09|6091.05|6053.05|6036.13|5998.13|298
1608199500000|2020-12-17 10:05:00|6089.5|6051.5|6144.56|6106.56|6145.32|6107.32|6077.79|6039.79|296
1608199800000|2020-12-17 10:10:00|6143.84|6105.84|6158.07|6120.07|6158.96|6120.96|6110.89|6072.89|298
1608200100000|2020-12-17 10:15:00|6158.08|6120.08|6159.36|6121.36|6173.91|6135.91|6139.38|6101.38|296
1608200400000|2020-12-17 10:20:00|6159.1|6121.1|6204.53|6166.53|6206.22|6168.22|6157.15|6119.15|297
1608200700000|2020-12-17 10:25:00|6203.73|6165.73|6172.07|6134.07|6223.72|6185.72|6160.62|6122.62|299
1608201000000|2020-12-17 10:30:00|6172.41|6134.41|6218.36|6180.36|6220.52|6182.52|6163.68|6125.68|298
1608201300000|2020-12-17 10:35:00|6217.62|6179.62|6201.92|6163.92|6231.72|6193.72|6199.53|6161.53|298
1608201600000|2020-12-17 10:40:00|6201.84|6163.84|6152.21|6114.21|6204.48|6166.48|6146.91|6108.91|295
1608201900000|2020-12-17 10:45:00|6152|6114|6146.07|6108.07|6160.03|6122.03|6112.45|6074.45|297
1608202200000|2020-12-17 10:50:00|6145.81|6107.81|6181.28|6143.28|6189.12|6151.12|6144.13|6106.13|297
1608202500000|2020-12-17 10:55:00|6180.99|6142.99|6187.86|6149.86|6188.44|6150.44|6173.43|6135.43|297
1608202800000|2020-12-17 11:00:00|6188.27|6150.27|6169.21|6131.21|6188.57|6150.57|6151.62|6113.62|296
1608203100000|2020-12-17 11:05:00|6169.43|6131.43|6186.43|6148.43|6186.43|6148.43|6167.53|6129.53|294
1608203400000|2020-12-17 11:10:00|6186.77|6148.77|6180.12|6142.12|6199.24|6161.24|6179.85|6141.85|298
1608203700000|2020-12-17 11:15:00|6179.88|6141.88|6189.88|6151.88|6190.04|6152.04|6161.17|6123.17|297
1608204000000|2020-12-17 11:20:00|6189.59|6151.59|6178.63|6140.63|6197.13|6159.13|6178.63|6140.63|292
1608204300000|2020-12-17 11:25:00|6177.93|6139.93|6177.81|6139.81|6182.14|6144.14|6171.7|6133.7|290
1608204600000|2020-12-17 11:30:00|6177.51|6139.51|6159.4|6121.4|6182.46|6144.46|6154.01|6116.01|297
1608204900000|2020-12-17 11:35:00|6159.25|6121.25|6136.95|6098.95|6163.5|6125.5|6136.95|6098.95|295
1608205200000|2020-12-17 11:40:00|6136.8|6098.8|6166.91|6128.91|6167.39|6129.39|6130.87|6092.87|295
1608205500000|2020-12-17 11:45:00|6166.96|6128.96|6170.34|6132.34|6173.03|6135.03|6160.94|6122.94|295
1608205800000|2020-12-17 11:50:00|6170.3|6132.3|6186.28|6148.28|6187.18|6149.18|6168.47|6130.47|290
1608206100000|2020-12-17 11:55:00|6186.35|6148.35|6171.9|6133.9|6192.18|6154.18|6169.45|6131.45|291
1608206400000|2020-12-17 12:00:00|6172.09|6134.09|6161.87|6123.87|6188.78|6150.78|6161.4|6123.4|297
1608206700000|2020-12-17 12:05:00|6162.47|6124.47|6147.35|6109.35|6163.23|6125.23|6144.17|6106.17|293
1608207000000|2020-12-17 12:10:00|6147.04|6109.04|6157.8|6119.8|6159.4|6121.4|6133.42|6095.42|293
1608207300000|2020-12-17 12:15:00|6157.41|6119.41|6167.65|6129.65|6168.65|6130.65|6156.72|6118.72|288
1608207600000|2020-12-17 12:20:00|6167.86|6129.86|6172.96|6134.96|6176.48|6138.48|6163.99|6125.99|292
1608207900000|2020-12-17 12:25:00|6172.92|6134.92|6180.33|6142.33|6186.12|6148.12|6168.57|6130.57|294
1608208200000|2020-12-17 12:30:00|6180.41|6142.41|6171|6133|6186.09|6148.09|6167.49|6129.49|294
1608208500000|2020-12-17 12:35:00|6170.89|6132.89|6166.77|6128.77|6170.89|6132.89|6155.34|6117.34|294
1608208800000|2020-12-17 12:40:00|6166.76|6128.76|6177.07|6139.07|6177.1|6139.1|6160.08|6122.08|293
1608209100000|2020-12-17 12:45:00|6177.19|6139.19|6169.63|6131.63|6178.36|6140.36|6162.81|6124.81|291
1608209400000|2020-12-17 12:50:00|6169.7|6131.7|6181.99|6143.99|6183.68|6145.68|6165.8|6127.8|295
1608209700000|2020-12-17 12:55:00|6182.04|6144.04|6208.26|6170.26|6208.26|6170.26|6181.63|6143.63|293
1608210000000|2020-12-17 13:00:00|6208.32|6170.32|6206.52|6168.52|6210.25|6172.25|6195.92|6157.92|297
1608210300000|2020-12-17 13:05:00|6206.6|6168.6|6210.2|6172.2|6227.01|6189.01|6206.6|6168.6|298
1608210600000|2020-12-17 13:10:00|6210.38|6172.38|6213.31|6175.31|6218.15|6180.15|6207.78|6169.78|294
1608210900000|2020-12-17 13:15:00|6213.08|6175.08|6201.59|6163.59|6213.08|6175.08|6200.77|6162.77|296
1608211200000|2020-12-17 13:20:00|6201.78|6163.78|6194.73|6156.73|6203.52|6165.52|6186.84|6148.84|295
1608211500000|2020-12-17 13:25:00|6194.8|6156.8|6214.5|6176.5|6214.5|6176.5|6192.97|6154.97|297
1608211800000|2020-12-17 13:30:00|6214.36|6176.36|6221.01|6183.01|6221.68|6183.68|6209.73|6171.73|292
1608212100000|2020-12-17 13:35:00|6220.86|6182.86|6234.91|6196.91|6235.67|6197.67|6220.54|6182.54|297
1608212400000|2020-12-17 13:40:00|6234.85|6196.85|6221.49|6183.49|6237.77|6199.77|6210.56|6172.56|298
1608212700000|2020-12-17 13:45:00|6221.93|6183.93|6288.45|6250.45|6288.95|6250.95|6221.93|6183.93|297
1608213000000|2020-12-17 13:50:00|6287.78|6249.78|6260.2|6222.2|6297.98|6259.98|6260.07|6222.07|295
1608213300000|2020-12-17 13:55:00|6260.47|6222.47|6190.85|6152.85|6262.54|6224.54|6185.41|6147.41|298
1608213600000|2020-12-17 14:00:00|6191.27|6153.27|6226.41|6188.41|6226.41|6188.41|6176.41|6138.41|297
1608213900000|2020-12-17 14:05:00|6226.67|6188.67|6250.88|6212.88|6250.9|6212.9|6225.38|6187.38|292
1608214200000|2020-12-17 14:10:00|6250.77|6212.77|6269.83|6231.83|6284.22|6246.22|6250.35|6212.35|298
1608214500000|2020-12-17 14:15:00|6269.92|6231.92|6275.04|6237.04|6295.13|6257.13|6269.92|6231.92|296
1608214800000|2020-12-17 14:20:00|6274.93|6236.93|6272.4|6234.4|6274.93|6236.93|6243.47|6205.47|296
1608215100000|2020-12-17 14:25:00|6272.39|6234.39|6280.62|6242.62|6290.69|6252.69|6272.39|6234.39|295
1608215400000|2020-12-17 14:30:00|6281.22|6243.22|6297.27|6259.27|6302.64|6264.64|6271.38|6233.38|297
1608215700000|2020-12-17 14:35:00|6296.5|6258.5|6320.12|6282.12|6322.69|6284.69|6288.71|6250.71|294
1608216000000|2020-12-17 14:40:00|6320.21|6282.21|6319.51|6281.51|6332.54|6294.54|6318.67|6280.67|298
1608216300000|2020-12-17 14:45:00|6318.73|6280.73|6325.04|6287.04|6326.72|6288.72|6296.55|6258.55|297
1608216600000|2020-12-17 14:50:00|6325.44|6287.44|6294.96|6256.96|6330.13|6292.13|6288.6|6250.6|297
1608216900000|2020-12-17 14:55:00|6295.25|6257.25|6287.61|6249.61|6296.85|6258.85|6279.23|6241.23|297
1608217200000|2020-12-17 15:00:00|6287.75|6249.75|6303.36|6265.36|6320.73|6282.73|6287.48|6249.48|295
1608217500000|2020-12-17 15:05:00|6303.26|6265.26|6311.37|6273.37|6312.83|6274.83|6294.31|6256.31|294
1608217800000|2020-12-17 15:10:00|6311.55|6273.55|6303.06|6265.06|6324.04|6286.04|6303.06|6265.06|293
1608218100000|2020-12-17 15:15:00|6303.4|6265.4|6270.18|6232.18|6305.14|6267.14|6266.45|6228.45|295
1608218400000|2020-12-17 15:20:00|6270.73|6232.73|6271.03|6233.03|6282.3|6244.3|6260.58|6222.58|298
1608218700000|2020-12-17 15:25:00|6271.13|6233.13|6262.28|6224.28|6276.25|6238.25|6256.24|6218.24|299
1608219000000|2020-12-17 15:30:00|6262.49|6224.49|6269.87|6231.87|6274.36|6236.36|6256.02|6218.02|294
1608219300000|2020-12-17 15:35:00|6269.98|6231.98|6292.34|6254.34|6295.16|6257.16|6269.98|6231.98|296
1608219600000|2020-12-17 15:40:00|6292.4|6254.4|6299.44|6261.44|6303.68|6265.68|6284.57|6246.57|293
1608219900000|2020-12-17 15:45:00|6299.42|6261.42|6322.06|6284.06|6322.72|6284.72|6298.91|6260.91|294
1608220200000|2020-12-17 15:50:00|6322.17|6284.17|6331.28|6293.28|6333.72|6295.72|6317.57|6279.57|297
1608220500000|2020-12-17 15:55:00|6331.49|6293.49|6355.33|6317.33|6355.4|6317.4|6328.76|6290.76|292
1608220800000|2020-12-17 16:00:00|6355|6317|6372.54|6334.54|6382.81|6344.81|6355|6317|293
1608221100000|2020-12-17 16:05:00|6372.21|6334.21|6430|6392|6430.09|6392.09|6359.56|6321.56|296
1608221400000|2020-12-17 16:10:00|6429.66|6391.66|6439.16|6401.16|6453.34|6415.34|6423.03|6385.03|299
1608221700000|2020-12-17 16:15:00|6438.89|6400.89|6449.79|6411.79|6452.55|6414.55|6415.37|6377.37|293
1608222000000|2020-12-17 16:20:00|6449.57|6411.57|6501.32|6463.32|6501.73|6463.73|6447.9|6409.9|298
1608222300000|2020-12-17 16:25:00|6502.06|6464.06|6484.96|6446.96|6502.06|6464.06|6479.05|6441.05|296
1608222600000|2020-12-17 16:30:00|6484.81|6446.81|6504.83|6466.83|6505.55|6467.55|6469.65|6431.65|297
1608222900000|2020-12-17 16:35:00|6504.45|6466.45|6514.97|6476.97|6514.97|6476.97|6496.68|6458.68|297
1608223200000|2020-12-17 16:40:00|6515.66|6477.66|6525.8|6487.8|6531.17|6493.17|6504.1|6466.1|298
1608223500000|2020-12-17 16:45:00|6523.96|6485.96|6464.36|6426.36|6526.68|6488.68|6457.04|6419.04|300
1608223800000|2020-12-17 16:50:00|6465.29|6427.29|6473.91|6435.91|6487.31|6449.31|6458.18|6420.18|294
1608224100000|2020-12-17 16:55:00|6473.16|6435.16|6482.86|6444.86|6488.78|6450.78|6459.9|6421.9|296
1608224400000|2020-12-17 17:00:00|6482.52|6444.52|6459.39|6421.39|6485.53|6447.53|6450.84|6412.84|299
1608224700000|2020-12-17 17:05:00|6459.6|6421.6|6471.64|6433.64|6473.46|6435.46|6459.18|6421.18|299
1608225000000|2020-12-17 17:10:00|6471.8|6433.8|6458.33|6420.33|6475.69|6437.69|6450.08|6412.08|299
1608225300000|2020-12-17 17:15:00|6458.47|6420.47|6451.5|6413.5|6469.19|6431.19|6450.9|6412.9|297
1608225600000|2020-12-17 17:20:00|6451.55|6413.55|6420.53|6382.53|6452.78|6414.78|6415.22|6377.22|296
1608225900000|2020-12-17 17:25:00|6420.21|6382.21|6448.16|6410.16|6449.99|6411.99|6414.48|6376.48|295
1608226200000|2020-12-17 17:30:00|6448.22|6410.22|6452.93|6414.93|6467.04|6429.04|6442.57|6404.57|289
1608226500000|2020-12-17 17:35:00|6449.37|6411.37|6435.22|6397.22|6449.37|6411.37|6399.36|6361.36|297
1608226800000|2020-12-17 17:40:00|6437.71|6399.71|6434.73|6396.73|6447.07|6409.07|6433.27|6395.27|293
1608227100000|2020-12-17 17:45:00|6434.65|6396.65|6412.86|6374.86|6441.49|6403.49|6409.2|6371.2|297
1608227400000|2020-12-17 17:50:00|6412.91|6374.91|6370.66|6332.66|6413.17|6375.17|6370.66|6332.66|298
1608227700000|2020-12-17 17:55:00|6370.58|6332.58|6315.05|6277.05|6370.58|6332.58|6314.41|6276.41|297
1608228000000|2020-12-17 18:00:00|6315.08|6277.08|6306.16|6268.16|6315.76|6277.76|6244.13|6206.13|299
1608228300000|2020-12-17 18:05:00|6308.37|6270.37|6298.4|6260.4|6314.6|6276.6|6284.3|6246.3|295
1608228600000|2020-12-17 18:10:00|6297.81|6259.81|6207.39|6169.39|6297.96|6259.96|6207.05|6169.05|298
1608228900000|2020-12-17 18:15:00|6207.76|6169.76|6146.38|6108.38|6211.67|6173.67|6146.38|6108.38|295
1608229200000|2020-12-17 18:20:00|6146.6|6108.6|6185.32|6147.32|6190.44|6152.44|6076.68|6038.68|297
1608229500000|2020-12-17 18:25:00|6184.6|6146.6|6197.57|6159.57|6211.51|6173.51|6182.99|6144.99|297
1608229800000|2020-12-17 18:30:00|6197.81|6159.81|6241.33|6203.33|6248.2|6210.2|6184.32|6146.32|297
1608230100000|2020-12-17 18:35:00|6242.43|6204.43|6297.88|6259.88|6297.88|6259.88|6240.33|6202.33|296
1608230400000|2020-12-17 18:40:00|6297.96|6259.96|6289.36|6251.36|6300.15|6262.15|6285.79|6247.79|296
1608230700000|2020-12-17 18:45:00|6289.35|6251.35|6243.28|6205.28|6292.9|6254.9|6237.84|6199.84|297
1608231000000|2020-12-17 18:50:00|6243.09|6205.09|6276.85|6238.85|6280.38|6242.38|6243|6205|300
1608231300000|2020-12-17 18:55:00|6276.83|6238.83|6311.13|6273.13|6318.5|6280.5|6276.83|6238.83|298
1608231600000|2020-12-17 19:00:00|6311.21|6273.21|6286.22|6248.22|6311.68|6273.68|6276.88|6238.88|298
1608231900000|2020-12-17 19:05:00|6286.23|6248.23|6356.38|6318.38|6360.68|6322.68|6272.27|6234.27|298
1608232200000|2020-12-17 19:10:00|6356.5|6318.5|6325.32|6287.32|6356.5|6318.5|6324.84|6286.84|292
1608232500000|2020-12-17 19:15:00|6325.33|6287.33|6313.2|6275.2|6336.61|6298.61|6311.82|6273.82|297
1608232800000|2020-12-17 19:20:00|6312.74|6274.74|6301.66|6263.66|6330.31|6292.31|6294.69|6256.69|296
1608233100000|2020-12-17 19:25:00|6301.57|6263.57|6266.69|6228.69|6301.65|6263.65|6257.84|6219.84|296
1608233400000|2020-12-17 19:30:00|6266.68|6228.68|6294.43|6256.43|6294.47|6256.47|6237.43|6199.43|297
1608233700000|2020-12-17 19:35:00|6294.14|6256.14|6281.56|6243.56|6295.26|6257.26|6273.18|6235.18|292
1608234000000|2020-12-17 19:40:00|6281.52|6243.52|6228.73|6190.73|6290.17|6252.17|6228.73|6190.73|299
1608234300000|2020-12-17 19:45:00|6229.06|6191.06|6183.25|6145.25|6230.95|6192.95|6172.46|6134.46|297
1608234600000|2020-12-17 19:50:00|6183.4|6145.4|6213.64|6175.64|6217.51|6179.51|6183.4|6145.4|300
1608234900000|2020-12-17 19:55:00|6213.7|6175.7|6192.83|6154.83|6217.61|6179.61|6176.26|6138.26|296
1608235200000|2020-12-17 20:00:00|6192.38|6154.38|6241|6203|6248.43|6210.43|6191.16|6153.16|297
1608235500000|2020-12-17 20:05:00|6240.69|6202.69|6179.85|6141.85|6240.69|6202.69|6178.55|6140.55|295
1608235800000|2020-12-17 20:10:00|6180.26|6142.26|6143.45|6105.45|6189.6|6151.6|6133.88|6095.88|297
1608236100000|2020-12-17 20:15:00|6143.32|6105.32|6204.86|6166.86|6210.95|6172.95|6141.87|6103.87|296
1608236400000|2020-12-17 20:20:00|6205.65|6167.65|6214.36|6176.36|6233.16|6195.16|6205.65|6167.65|295
1608236700000|2020-12-17 20:25:00|6214.59|6176.59|6178.84|6140.84|6215.37|6177.37|6169.62|6131.62|299
1608237000000|2020-12-17 20:30:00|6179.33|6141.33|6145.68|6107.68|6192.74|6154.74|6145.68|6107.68|292
1608237300000|2020-12-17 20:35:00|6145.43|6107.43|6147.79|6109.79|6156.69|6118.69|6128.61|6090.61|297
1608237600000|2020-12-17 20:40:00|6147.87|6109.87|6110.95|6072.95|6155.77|6117.77|6110.25|6072.25|297
1608237900000|2020-12-17 20:45:00|6111.35|6073.35|6101.54|6063.54|6112.24|6074.24|6048.7|6010.7|296
1608238200000|2020-12-17 20:50:00|6102.29|6064.29|6141.8|6103.8|6142.89|6104.89|6100.92|6062.92|294
1608238500000|2020-12-17 20:55:00|6142.02|6104.02|6138.72|6100.72|6143.72|6105.72|6109.88|6071.88|298
1608238800000|2020-12-17 21:00:00|6139.13|6101.13|6128.3|6090.3|6160.13|6122.13|6126.02|6088.02|296
1608239100000|2020-12-17 21:05:00|6128.07|6090.07|6092.29|6054.29|6141.54|6103.54|6092.29|6054.29|295
1608239400000|2020-12-17 21:10:00|6092.44|6054.44|6119.26|6081.26|6119.26|6081.26|6079.32|6041.32|296
1608239700000|2020-12-17 21:15:00|6118.95|6080.95|6078.68|6040.68|6126.81|6088.81|6074.58|6036.58|295
1608240000000|2020-12-17 21:20:00|6079|6041|6029.05|5991.05|6080.31|6042.31|6027.76|5989.76|297
1608240300000|2020-12-17 21:25:00|6028.98|5990.98|6037.29|5999.29|6055.96|6017.96|6024.08|5986.08|296
1608240600000|2020-12-17 21:30:00|6037.3|5999.3|6071.77|6033.77|6074.42|6036.42|5988.21|5950.21|295
1608240900000|2020-12-17 21:35:00|6071.97|6033.97|6092.73|6054.73|6092.96|6054.96|6061.28|6023.28|296
1608241200000|2020-12-17 21:40:00|6092.93|6054.93|6100.96|6062.96|6103.04|6065.04|6059.67|6021.67|298
1608241500000|2020-12-17 21:45:00|6100.31|6062.31|6099.89|6061.89|6102.76|6064.76|6085.57|6047.57|298
1608241800000|2020-12-17 21:50:00|6099.88|6061.88|6097.58|6059.58|6117.19|6079.19|6097.58|6059.58|295
1608242100000|2020-12-17 21:55:00|6097.15|6059.15|6122|6084|6127.36|6089.36|6091.36|6053.36|295
1608242400000|2020-12-17 22:00:00|6122.13|6084.13|6140.83|6102.83|6140.83|6102.83|6121.78|6083.78|296
1608242700000|2020-12-17 22:05:00|6140.91|6102.91|6142.75|6104.75|6165.23|6127.23|6140.91|6102.91|294
1608243000000|2020-12-17 22:10:00|6142.77|6104.77|6123.5|6085.5|6152.81|6114.81|6123.27|6085.27|293
1608243300000|2020-12-17 22:15:00|6123.3|6085.3|6164.87|6126.87|6165.29|6127.29|6122.56|6084.56|292
1608243600000|2020-12-17 22:20:00|6164.67|6126.67|6174.4|6136.4|6181.22|6143.22|6161.28|6123.28|291
1608243900000|2020-12-17 22:25:00|6173.97|6135.97|6167.22|6129.22|6177.26|6139.26|6166.71|6128.71|294
1608244200000|2020-12-17 22:30:00|6166.97|6128.97|6154.63|6116.63|6172.26|6134.26|6135.11|6097.11|295
1608244500000|2020-12-17 22:35:00|6155.14|6117.14|6169.52|6131.52|6172.71|6134.71|6154.32|6116.32|298
1608244800000|2020-12-17 22:40:00|6169.78|6131.78|6154.42|6116.42|6170.19|6132.19|6148.47|6110.47|292
1608245100000|2020-12-17 22:45:00|6154.16|6116.16|6193.49|6155.49|6194.09|6156.09|6154.16|6116.16|296
1608245400000|2020-12-17 22:50:00|6193.59|6155.59|6187.04|6149.04|6202.95|6164.95|6186.97|6148.97|293
1608245700000|2020-12-17 22:55:00|6186.43|6148.43|6169|6131|6189.84|6151.84|6167.43|6129.43|293
1608246000000|2020-12-17 23:00:00|6168.8|6130.8|6146.49|6108.49|6175.44|6137.44|6144.82|6106.82|298
1608246300000|2020-12-17 23:05:00|6144.2|6106.2|6151.13|6113.13|6154.14|6116.14|6136.77|6098.77|294
1608246600000|2020-12-17 23:10:00|6151.07|6113.07|6140.25|6102.25|6151.29|6113.29|6130.24|6092.24|293
1608246900000|2020-12-17 23:15:00|6140.26|6102.26|6092.49|6054.49|6140.61|6102.61|6076.42|6038.42|295
1608247200000|2020-12-17 23:20:00|6092.89|6054.89|6101.26|6063.26|6104.78|6066.78|6080.26|6042.26|299
1608247500000|2020-12-17 23:25:00|6101.29|6063.29|6060.52|6022.52|6109.35|6071.35|6057.07|6019.07|298
1608247800000|2020-12-17 23:30:00|6060.78|6022.78|6101.91|6063.91|6103.04|6065.04|6052.05|6014.05|299
1608248100000|2020-12-17 23:35:00|6102.09|6064.09|6101.29|6063.29|6112.04|6074.04|6098.29|6060.29|295
1608248400000|2020-12-17 23:40:00|6100.98|6062.98|6072.71|6034.71|6101|6063|6072.21|6034.21|295
1608248700000|2020-12-17 23:45:00|6072.51|6034.51|6110.72|6072.72|6116.63|6078.63|6071.5|6033.5|296
1608249000000|2020-12-17 23:50:00|6110.46|6072.46|6110.3|6072.3|6114|6076|6104.36|6066.36|291
1608249300000|2020-12-17 23:55:00|6110.4|6072.4|6111.14|6073.14|6119.74|6081.74|6107.65|6069.65|296
1608249600000|2020-12-18 00:00:00|6110.9|6072.9|6056.14|6018.14|6115.19|6077.19|6056.08|6018.08|296
1608249900000|2020-12-18 00:05:00|6055.69|6017.69|6046.29|6008.29|6067.42|6029.42|6040.45|6002.45|299
1608250200000|2020-12-18 00:10:00|6046|6008|6019.53|5981.53|6046.67|6008.67|6016.33|5978.33|296
1608250500000|2020-12-18 00:15:00|6018.73|5980.73|6011.85|5973.85|6038.95|6000.95|6011.85|5973.85|294
1608250800000|2020-12-18 00:20:00|6011.67|5973.67|5987.64|5949.64|6012.18|5974.18|5979.5|5941.5|295
1608251100000|2020-12-18 00:25:00|5987.39|5949.39|5996.2|5958.2|6001.08|5963.08|5983.36|5945.36|299
1608251400000|2020-12-18 00:30:00|5997|5959|6024.11|5986.11|6026.63|5988.63|5968.39|5930.39|296
1608251700000|2020-12-18 00:35:00|6023.75|5985.75|6073.71|6035.71|6077.04|6039.04|6023.6|5985.6|298
1608252000000|2020-12-18 00:40:00|6073.77|6035.77|6096.59|6058.59|6100.83|6062.83|6073.77|6035.77|296
1608252300000|2020-12-18 00:45:00|6096.58|6058.58|6085.18|6047.18|6099.72|6061.72|6085.18|6047.18|295
1608252600000|2020-12-18 00:50:00|6085.14|6047.14|6054.54|6016.54|6094.29|6056.29|6049.11|6011.11|296
1608252900000|2020-12-18 00:55:00|6055.09|6017.09|6082.6|6044.6|6082.82|6044.82|6050.29|6012.29|295
1608253200000|2020-12-18 01:00:00|6081.96|6043.96|6046.47|6008.47|6082.02|6044.02|6036.79|5998.79|295
1608253500000|2020-12-18 01:05:00|6046.83|6008.83|6072.3|6034.3|6072.3|6034.3|6046.83|6008.83|296
1608253800000|2020-12-18 01:10:00|6072.02|6034.02|6129.14|6091.14|6129.14|6091.14|6071.98|6033.98|296
1608254100000|2020-12-18 01:15:00|6128.93|6090.93|6171.5|6133.5|6182.07|6144.07|6128.93|6090.93|299
1608254400000|2020-12-18 01:20:00|6171.55|6133.55|6200.5|6162.5|6200.5|6162.5|6171.55|6133.55|299
1608254700000|2020-12-18 01:25:00|6200.14|6162.14|6209.85|6171.85|6211.58|6173.58|6184.19|6146.19|297
1608255000000|2020-12-18 01:30:00|6208.97|6170.97|6189.77|6151.77|6217.65|6179.65|6188.69|6150.69|297
1608255300000|2020-12-18 01:35:00|6189.86|6151.86|6182.21|6144.21|6194.07|6156.07|6177.89|6139.89|291
1608255600000|2020-12-18 01:40:00|6182.31|6144.31|6172.8|6134.8|6194.23|6156.23|6169.37|6131.37|293
1608255900000|2020-12-18 01:45:00|6172.65|6134.65|6177.33|6139.33|6181.7|6143.7|6164.57|6126.57|296
1608256200000|2020-12-18 01:50:00|6176.98|6138.98|6190.85|6152.85|6192.62|6154.62|6163.92|6125.92|291
1608256500000|2020-12-18 01:55:00|6191.32|6153.32|6177.3|6139.3|6193.14|6155.14|6176.34|6138.34|294
1608256800000|2020-12-18 02:00:00|6177.02|6139.02|6203.85|6165.85|6203.89|6165.89|6165.52|6127.52|294
1608257100000|2020-12-18 02:05:00|6203.54|6165.54|6234.18|6196.18|6234.42|6196.42|6203.29|6165.29|299
1608257400000|2020-12-18 02:10:00|6234.06|6196.06|6252.79|6214.79|6252.79|6214.79|6233.76|6195.76|298
1608257700000|2020-12-18 02:15:00|6253.46|6215.46|6279.19|6241.19|6279.19|6241.19|6253.38|6215.38|298
1608258000000|2020-12-18 02:20:00|6279.17|6241.17|6256.91|6218.91|6279.17|6241.17|6256.13|6218.13|299
1608258300000|2020-12-18 02:25:00|6256.6|6218.6|6268.65|6230.65|6287.64|6249.64|6256.6|6218.6|298
1608258600000|2020-12-18 02:30:00|6268.05|6230.05|6281.87|6243.87|6287.82|6249.82|6262.25|6224.25|297
1608258900000|2020-12-18 02:35:00|6282.19|6244.19|6294.7|6256.7|6305.33|6267.33|6279.14|6241.14|297
1608259200000|2020-12-18 02:40:00|6294.51|6256.51|6284.66|6246.66|6296.55|6258.55|6279.04|6241.04|290
1608259500000|2020-12-18 02:45:00|6284.58|6246.58|6280.07|6242.07|6284.58|6246.58|6272.56|6234.56|295
1608259800000|2020-12-18 02:50:00|6279.81|6241.81|6256.05|6218.05|6279.81|6241.81|6249.15|6211.15|296
1608260100000|2020-12-18 02:55:00|6256.03|6218.03|6235.62|6197.62|6259.52|6221.52|6235.62|6197.62|295
1608260400000|2020-12-18 03:00:00|6235.74|6197.74|6214.22|6176.22|6241.12|6203.12|6212.78|6174.78|298
1608260700000|2020-12-18 03:05:00|6214.53|6176.53|6217.25|6179.25|6224.05|6186.05|6209.63|6171.63|297
1608261000000|2020-12-18 03:10:00|6217.21|6179.21|6232.16|6194.16|6241.74|6203.74|6217.21|6179.21|291
1608261300000|2020-12-18 03:15:00|6232.04|6194.04|6188.09|6150.09|6234.8|6196.8|6185.91|6147.91|299
1608261600000|2020-12-18 03:20:00|6188.61|6150.61|6208.13|6170.13|6208.72|6170.72|6188.49|6150.49|291
1608261900000|2020-12-18 03:25:00|6207.79|6169.79|6216.52|6178.52|6225.42|6187.42|6207.79|6169.79|296
1608262200000|2020-12-18 03:30:00|6216.27|6178.27|6174.44|6136.44|6216.78|6178.78|6171.63|6133.63|295
1608262500000|2020-12-18 03:35:00|6174.22|6136.22|6172.67|6134.67|6177.94|6139.94|6155.38|6117.38|296
1608262800000|2020-12-18 03:40:00|6173.4|6135.4|6179.51|6141.51|6184.16|6146.16|6170.3|6132.3|296
1608263100000|2020-12-18 03:45:00|6179.39|6141.39|6172.49|6134.49|6182.32|6144.32|6163.38|6125.38|295
1608263400000|2020-12-18 03:50:00|6172.84|6134.84|6161.33|6123.33|6177.2|6139.2|6156.61|6118.61|286
1608263700000|2020-12-18 03:55:00|6161.3|6123.3|6175|6137|6182.59|6144.59|6161.3|6123.3|291
1608264000000|2020-12-18 04:00:00|6174.85|6136.85|6192.27|6154.27|6198.95|6160.95|6171.74|6133.74|294
1608264300000|2020-12-18 04:05:00|6192.51|6154.51|6187.18|6149.18|6192.66|6154.66|6179.85|6141.85|291
1608264600000|2020-12-18 04:10:00|6187.97|6149.97|6197.51|6159.51|6211.69|6173.69|6187.97|6149.97|290
1608264900000|2020-12-18 04:15:00|6197.23|6159.23|6178.41|6140.41|6198.32|6160.32|6178.41|6140.41|289
1608265200000|2020-12-18 04:20:00|6178.18|6140.18|6170.92|6132.92|6178.54|6140.54|6168.59|6130.59|288
1608265500000|2020-12-18 04:25:00|6170.99|6132.99|6147.62|6109.62|6177.36|6139.36|6147.62|6109.62|289
1608265800000|2020-12-18 04:30:00|6147.55|6109.55|6134.16|6096.16|6147.55|6109.55|6116.73|6078.73|295
1608266100000|2020-12-18 04:35:00|6134.03|6096.03|6175.41|6137.41|6176.99|6138.99|6134.03|6096.03|294
1608266400000|2020-12-18 04:40:00|6175.36|6137.36|6163.82|6125.82|6183.5|6145.5|6163.82|6125.82|295
1608266700000|2020-12-18 04:45:00|6163.8|6125.8|6169.29|6131.29|6179.16|6141.16|6162.42|6124.42|292
1608267000000|2020-12-18 04:50:00|6169.34|6131.34|6146.39|6108.39|6178.14|6140.14|6146.39|6108.39|293
1608267300000|2020-12-18 04:55:00|6146.47|6108.47|6143.96|6105.96|6147.59|6109.59|6136.08|6098.08|293
1608267600000|2020-12-18 05:00:00|6144.6|6106.6|6168.62|6130.62|6169.58|6131.58|6138.06|6100.06|291
1608267900000|2020-12-18 05:05:00|6168.76|6130.76|6176.51|6138.51|6179.53|6141.53|6167.5|6129.5|292
1608268200000|2020-12-18 05:10:00|6176.35|6138.35|6170.38|6132.38|6177.08|6139.08|6167.3|6129.3|286
1608268500000|2020-12-18 05:15:00|6170.3|6132.3|6193.18|6155.18|6193.43|6155.43|6170.2|6132.2|292
1608268800000|2020-12-18 05:20:00|6193.38|6155.38|6167.32|6129.32|6193.4|6155.4|6164.66|6126.66|289
1608269100000|2020-12-18 05:25:00|6167.17|6129.17|6169.6|6131.6|6177.91|6139.91|6160.92|6122.92|289
1608269400000|2020-12-18 05:30:00|6169.75|6131.75|6161.7|6123.7|6179.98|6141.98|6159.8|6121.8|291
1608269700000|2020-12-18 05:35:00|6161.65|6123.65|6178.66|6140.66|6178.66|6140.66|6157.68|6119.68|290
1608270000000|2020-12-18 05:40:00|6178.92|6140.92|6191.64|6153.64|6195.05|6157.05|6178.92|6140.92|290
1608270300000|2020-12-18 05:45:00|6191.63|6153.63|6180.35|6142.35|6193.77|6155.77|6178.56|6140.56|292
1608270600000|2020-12-18 05:50:00|6180.3|6142.3|6183.8|6145.8|6186.01|6148.01|6174.92|6136.92|292
1608270900000|2020-12-18 05:55:00|6183.91|6145.91|6193.72|6155.72|6200.23|6162.23|6183.91|6145.91|288
1608271200000|2020-12-18 06:00:00|6193.86|6155.86|6189.21|6151.21|6193.86|6155.86|6172.21|6134.21|294
1608271500000|2020-12-18 06:05:00|6189.43|6151.43|6216.23|6178.23|6217.44|6179.44|6189.43|6151.43|293
1608271800000|2020-12-18 06:10:00|6216.43|6178.43|6230.67|6192.67|6232.88|6194.88|6211.73|6173.73|287
1608272100000|2020-12-18 06:15:00|6230.42|6192.42|6209.6|6171.6|6230.42|6192.42|6209.6|6171.6|293
1608272400000|2020-12-18 06:20:00|6209.66|6171.66|6199.72|6161.72|6209.82|6171.82|6196.87|6158.87|292
1608272700000|2020-12-18 06:25:00|6198.89|6160.89|6210.01|6172.01|6210.13|6172.13|6197.67|6159.67|295
1608273000000|2020-12-18 06:30:00|6210.53|6172.53|6198.33|6160.33|6216.07|6178.07|6198.33|6160.33|288
1608273300000|2020-12-18 06:35:00|6198.21|6160.21|6191.53|6153.53|6201.3|6163.3|6190.22|6152.22|291
1608273600000|2020-12-18 06:40:00|6191.62|6153.62|6189.65|6151.65|6202|6164|6189.48|6151.48|288
1608273900000|2020-12-18 06:45:00|6190.03|6152.03|6184.87|6146.87|6197.4|6159.4|6184.35|6146.35|290
1608274200000|2020-12-18 06:50:00|6184.9|6146.9|6178.78|6140.78|6186.34|6148.34|6174.08|6136.08|293
1608274500000|2020-12-18 06:55:00|6178.77|6140.77|6175.93|6137.93|6180.69|6142.69|6173.36|6135.36|284
1608274800000|2020-12-18 07:00:00|6176.13|6138.13|6178.8|6140.8|6179.42|6141.42|6166.48|6128.48|285
1608275100000|2020-12-18 07:05:00|6179.35|6141.35|6180.72|6142.72|6189.01|6151.01|6171.35|6133.35|289
1608275400000|2020-12-18 07:10:00|6180.91|6142.91|6166.39|6128.39|6181.01|6143.01|6165.48|6127.48|293
1608275700000|2020-12-18 07:15:00|6166.48|6128.48|6160.49|6122.49|6166.56|6128.56|6154.74|6116.74|289
1608276000000|2020-12-18 07:20:00|6160.38|6122.38|6164.9|6126.9|6167.36|6129.36|6155.56|6117.56|295
1608276300000|2020-12-18 07:25:00|6165.1|6127.1|6163.63|6125.63|6168.18|6130.18|6163.13|6125.13|288
1608276600000|2020-12-18 07:30:00|6163.61|6125.61|6171.78|6133.78|6175.13|6137.13|6163.55|6125.55|291
1608276900000|2020-12-18 07:35:00|6171.95|6133.95|6183.3|6145.3|6186.24|6148.24|6171.12|6133.12|292
1608277200000|2020-12-18 07:40:00|6183.26|6145.26|6187.45|6149.45|6188.3|6150.3|6181.83|6143.83|292
1608277500000|2020-12-18 07:45:00|6187.13|6149.13|6190.8|6152.8|6190.92|6152.92|6187|6149|285
1608277800000|2020-12-18 07:50:00|6190.61|6152.61|6193.28|6155.28|6196.59|6158.59|6188.31|6150.31|284
1608278100000|2020-12-18 07:55:00|6193.48|6155.48|6198.21|6160.21|6198.21|6160.21|6190.27|6152.27|296
1608278400000|2020-12-18 08:00:00|6199.62|6161.62|6190.39|6152.39|6221|6183|6188.67|6150.67|294
1608278700000|2020-12-18 08:05:00|6190.41|6152.41|6209.18|6171.18|6209.39|6171.39|6190.41|6152.41|294
1608279000000|2020-12-18 08:10:00|6209.35|6171.35|6202.65|6164.65|6210.36|6172.36|6199.99|6161.99|294
1608279300000|2020-12-18 08:15:00|6202.36|6164.36|6205.35|6167.35|6205.87|6167.87|6197.32|6159.32|288
1608279600000|2020-12-18 08:20:00|6205.38|6167.38|6232.23|6194.23|6232.23|6194.23|6205.38|6167.38|297
1608279900000|2020-12-18 08:25:00|6232.11|6194.11|6267.67|6229.67|6270.46|6232.46|6229.13|6191.13|295
1608280200000|2020-12-18 08:30:00|6267.62|6229.62|6264.75|6226.75|6277.67|6239.67|6259.1|6221.1|296
1608280500000|2020-12-18 08:35:00|6264.61|6226.61|6266.04|6228.04|6270.49|6232.49|6263.11|6225.11|291
1608280800000|2020-12-18 08:40:00|6265.95|6227.95|6258.37|6220.37|6268.31|6230.31|6254.12|6216.12|290
1608281100000|2020-12-18 08:45:00|6258.46|6220.46|6239.96|6201.96|6271.16|6233.16|6239.96|6201.96|296
1608281400000|2020-12-18 08:50:00|6239.87|6201.87|6241.03|6203.03|6244.53|6206.53|6234.72|6196.72|298
1608281700000|2020-12-18 08:55:00|6241.04|6203.04|6248.02|6210.02|6253.09|6215.09|6241.04|6203.04|288
1608282000000|2020-12-18 09:00:00|6248.01|6210.01|6221.78|6183.78|6248.49|6210.49|6220.96|6182.96|287
1608282300000|2020-12-18 09:05:00|6221.81|6183.81|6235.39|6197.39|6235.63|6197.63|6218.14|6180.14|294
1608282600000|2020-12-18 09:10:00|6234.39|6196.39|6248.86|6210.86|6255.29|6217.29|6228.45|6190.45|294
1608282900000|2020-12-18 09:15:00|6248.49|6210.49|6262.79|6224.79|6262.8|6224.8|6248.49|6210.49|293
1608283200000|2020-12-18 09:20:00|6262.51|6224.51|6247.93|6209.93|6262.51|6224.51|6247.79|6209.79|290
1608283500000|2020-12-18 09:25:00|6247.85|6209.85|6223.21|6185.21|6256.91|6218.91|6222.16|6184.16|296
1608283800000|2020-12-18 09:30:00|6222.92|6184.92|6229.63|6191.63|6229.63|6191.63|6215.6|6177.6|292
1608284100000|2020-12-18 09:35:00|6230.16|6192.16|6224.28|6186.28|6230.34|6192.34|6219.99|6181.99|289
1608284400000|2020-12-18 09:40:00|6224.33|6186.33|6233.79|6195.79|6238.89|6200.89|6224.33|6186.33|293
1608284700000|2020-12-18 09:45:00|6233.67|6195.67|6262.78|6224.78|6264.06|6226.06|6233.24|6195.24|294
1608285000000|2020-12-18 09:50:00|6263.06|6225.06|6265.54|6227.54|6273.36|6235.36|6262.98|6224.98|291
1608285300000|2020-12-18 09:55:00|6265.46|6227.46|6294.75|6256.75|6294.75|6256.75|6264.28|6226.28|294
1608285600000|2020-12-18 10:00:00|6294.71|6256.71|6289.01|6251.01|6304.14|6266.14|6287.52|6249.52|291
1608285900000|2020-12-18 10:05:00|6288.91|6250.91|6262.69|6224.69|6290.51|6252.51|6262.69|6224.69|293
1608286200000|2020-12-18 10:10:00|6262.64|6224.64|6234.54|6196.54|6262.64|6224.64|6219.12|6181.12|294
1608286500000|2020-12-18 10:15:00|6235.11|6197.11|6267.33|6229.33|6270.44|6232.44|6234.77|6196.77|296
1608286800000|2020-12-18 10:20:00|6267.05|6229.05|6266.13|6228.13|6275.07|6237.07|6264.84|6226.84|294
1608287100000|2020-12-18 10:25:00|6266.09|6228.09|6247.79|6209.79|6266.28|6228.28|6247.69|6209.69|290
1608287400000|2020-12-18 10:30:00|6247.75|6209.75|6229.5|6191.5|6247.75|6209.75|6229.5|6191.5|293
1608287700000|2020-12-18 10:35:00|6229.42|6191.42|6244.94|6206.94|6245.03|6207.03|6224.34|6186.34|291
1608288000000|2020-12-18 10:40:00|6244.88|6206.88|6241.36|6203.36|6244.88|6206.88|6221.81|6183.81|298
1608288300000|2020-12-18 10:45:00|6241.38|6203.38|6217.59|6179.59|6247.64|6209.64|6216.06|6178.06|293
1608288600000|2020-12-18 10:50:00|6217.31|6179.31|6219.82|6181.82|6232.57|6194.57|6216.45|6178.45|289
1608288900000|2020-12-18 10:55:00|6219.86|6181.86|6221.23|6183.23|6226.79|6188.79|6214.13|6176.13|292
1608289200000|2020-12-18 11:00:00|6221.05|6183.05|6183.12|6145.12|6221.05|6183.05|6179.74|6141.74|295
1608289500000|2020-12-18 11:05:00|6183.38|6145.38|6169.36|6131.36|6188.63|6150.63|6149.52|6111.52|294
1608289800000|2020-12-18 11:10:00|6169.43|6131.43|6157.48|6119.48|6169.53|6131.53|6142.64|6104.64|294
1608290100000|2020-12-18 11:15:00|6158.12|6120.12|6175.82|6137.82|6178.11|6140.11|6156.44|6118.44|290
1608290400000|2020-12-18 11:20:00|6176.2|6138.2|6177.28|6139.28|6184.39|6146.39|6173.53|6135.53|294
1608290700000|2020-12-18 11:25:00|6177.38|6139.38|6164.91|6126.91|6187.28|6149.28|6163.7|6125.7|288
1608291000000|2020-12-18 11:30:00|6165.09|6127.09|6188.16|6150.16|6196.32|6158.32|6164.92|6126.92|293
1608291300000|2020-12-18 11:35:00|6188.04|6150.04|6173.06|6135.06|6188.17|6150.17|6172.98|6134.98|291
1608291600000|2020-12-18 11:40:00|6171.91|6133.91|6176.03|6138.03|6186.82|6148.82|6170.64|6132.64|288
1608291900000|2020-12-18 11:45:00|6176.34|6138.34|6160.22|6122.22|6176.37|6138.37|6151.68|6113.68|292
1608292200000|2020-12-18 11:50:00|6160.3|6122.3|6179.67|6141.67|6179.67|6141.67|6160.3|6122.3|292
1608292500000|2020-12-18 11:55:00|6179.89|6141.89|6178.42|6140.42|6182.36|6144.36|6173.36|6135.36|299
1608292800000|2020-12-18 12:00:00|6178.72|6140.72|6146.36|6108.36|6187.99|6149.99|6144.85|6106.85|296
1608293100000|2020-12-18 12:05:00|6146.76|6108.76|6156.42|6118.42|6156.42|6118.42|6126.05|6088.05|295
1608293400000|2020-12-18 12:10:00|6157.52|6119.52|6215.98|6177.98|6222.04|6184.04|6157.52|6119.52|299
1608293700000|2020-12-18 12:15:00|6215.93|6177.93|6204.39|6166.39|6218.44|6180.44|6204.04|6166.04|290
1608294000000|2020-12-18 12:20:00|6204.67|6166.67|6182.24|6144.24|6207.03|6169.03|6182.24|6144.24|293
1608294300000|2020-12-18 12:25:00|6182.08|6144.08|6182.89|6144.89|6188.96|6150.96|6176.46|6138.46|291
1608294600000|2020-12-18 12:30:00|6182.75|6144.75|6194.5|6156.5|6203.93|6165.93|6182.73|6144.73|297
1608294900000|2020-12-18 12:35:00|6194.58|6156.58|6194.92|6156.92|6202.04|6164.04|6187.37|6149.37|290
1608295200000|2020-12-18 12:40:00|6194.89|6156.89|6197.53|6159.53|6197.84|6159.84|6188.5|6150.5|288
1608295500000|2020-12-18 12:45:00|6197.4|6159.4|6191.93|6153.93|6197.61|6159.61|6186.56|6148.56|285
1608295800000|2020-12-18 12:50:00|6191.55|6153.55|6177.94|6139.94|6191.55|6153.55|6174.34|6136.34|296
1608296100000|2020-12-18 12:55:00|6177.82|6139.82|6182.79|6144.79|6189.59|6151.59|6177.82|6139.82|291
1608296400000|2020-12-18 13:00:00|6183.01|6145.01|6165.16|6127.16|6184.88|6146.88|6152.79|6114.79|293
1608296700000|2020-12-18 13:05:00|6165.66|6127.66|6188.11|6150.11|6189.01|6151.01|6156.86|6118.86|293
1608297000000|2020-12-18 13:10:00|6188.1|6150.1|6187.24|6149.24|6197.08|6159.08|6186.67|6148.67|290
1608297300000|2020-12-18 13:15:00|6187.2|6149.2|6167.38|6129.38|6187.42|6149.42|6167.07|6129.07|286
1608297600000|2020-12-18 13:20:00|6167.37|6129.37|6170.38|6132.38|6181.87|6143.87|6167.37|6129.37|292
1608297900000|2020-12-18 13:25:00|6170.39|6132.39|6169|6131|6181.27|6143.27|6169|6131|293
1608298200000|2020-12-18 13:30:00|6169.08|6131.08|6178.48|6140.48|6188.51|6150.51|6164.26|6126.26|293
1608298500000|2020-12-18 13:35:00|6178.29|6140.29|6166.21|6128.21|6178.29|6140.29|6166.09|6128.09|294
1608298800000|2020-12-18 13:40:00|6166.34|6128.34|6151.82|6113.82|6166.38|6128.38|6150.33|6112.33|289
1608299100000|2020-12-18 13:45:00|6151.81|6113.81|6121.71|6083.71|6154.77|6116.77|6107.2|6069.2|290
1608299400000|2020-12-18 13:50:00|6121.82|6083.82|6109.81|6071.81|6126.97|6088.97|6101.02|6063.02|293
1608299700000|2020-12-18 13:55:00|6109.77|6071.77|6065.89|6027.89|6111.16|6073.16|6065.89|6027.89|294
1608300000000|2020-12-18 14:00:00|6065.99|6027.99|6088.81|6050.81|6096.27|6058.27|6065.62|6027.62|296
1608300300000|2020-12-18 14:05:00|6088.82|6050.82|6077.53|6039.53|6089.7|6051.7|6077.53|6039.53|291
1608300600000|2020-12-18 14:10:00|6077.24|6039.24|6055.92|6017.92|6087.92|6049.92|6055.92|6017.92|296
1608300900000|2020-12-18 14:15:00|6055.74|6017.74|6045.6|6007.6|6055.74|6017.74|6024.41|5986.41|293
1608301200000|2020-12-18 14:20:00|6046.05|6008.05|6074.14|6036.14|6078.4|6040.4|6046.05|6008.05|296
1608301500000|2020-12-18 14:25:00|6073.88|6035.88|6046.73|6008.73|6074.42|6036.42|6046.65|6008.65|293
1608301800000|2020-12-18 14:30:00|6046.62|6008.62|6054.08|6016.08|6054.68|6016.68|6013.37|5975.37|297
1608302100000|2020-12-18 14:35:00|6055.33|6017.33|6076.53|6038.53|6079.35|6041.35|6055.29|6017.29|294
1608302400000|2020-12-18 14:40:00|6076.56|6038.56|6085.34|6047.34|6091.5|6053.5|6076.56|6038.56|292
1608302700000|2020-12-18 14:45:00|6085.74|6047.74|6081.46|6043.46|6090.33|6052.33|6078.48|6040.48|293
1608303000000|2020-12-18 14:50:00|6081.52|6043.52|6071.75|6033.75|6081.52|6043.52|6066.28|6028.28|291
1608303300000|2020-12-18 14:55:00|6071.79|6033.79|6082.3|6044.3|6082.3|6044.3|6065.92|6027.92|296
1608303600000|2020-12-18 15:00:00|6082.15|6044.15|6062.61|6024.61|6082.15|6044.15|6058.24|6020.24|289
1608303900000|2020-12-18 15:05:00|6063.18|6025.18|6046.59|6008.59|6063.58|6025.58|6037.2|5999.2|295
1608304200000|2020-12-18 15:10:00|6046.42|6008.42|6020.95|5982.95|6050.77|6012.77|6020.59|5982.59|296
1608304500000|2020-12-18 15:15:00|6020.79|5982.79|6041.69|6003.69|6041.98|6003.98|6008.69|5970.69|293
1608304800000|2020-12-18 15:20:00|6042.34|6004.34|6020.99|5982.99|6043.75|6005.75|6019.16|5981.16|293
1608305100000|2020-12-18 15:25:00|6020.7|5982.7|6049.63|6011.63|6051.39|6013.39|6019.89|5981.89|295
1608305400000|2020-12-18 15:30:00|6049.66|6011.66|6062.82|6024.82|6062.89|6024.89|6043.86|6005.86|286
1608305700000|2020-12-18 15:35:00|6062.65|6024.65|6054.12|6016.12|6064.9|6026.9|6053.86|6015.86|295
1608306000000|2020-12-18 15:40:00|6054.05|6016.05|6031.5|5993.5|6054.28|6016.28|6023.85|5985.85|297
1608306300000|2020-12-18 15:45:00|6031.88|5993.88|6017.87|5979.87|6032.32|5994.32|6011.58|5973.58|294
1608306600000|2020-12-18 15:50:00|6017.64|5979.64|6067.61|6029.61|6071.66|6033.66|6017.64|5979.64|292
1608306900000|2020-12-18 15:55:00|6067.68|6029.68|6058.23|6020.23|6076.98|6038.98|6058.23|6020.23|289
1608307200000|2020-12-18 16:00:00|6058.31|6020.31|6035.87|5997.87|6058.31|6020.31|6012.59|5974.59|296
1608307500000|2020-12-18 16:05:00|6035.88|5997.88|6075.58|6037.58|6078.74|6040.74|6035.88|5997.88|298
1608307800000|2020-12-18 16:10:00|6075.2|6037.2|6054.88|6016.88|6075.2|6037.2|6054.88|6016.88|296
1608308100000|2020-12-18 16:15:00|6054.21|6016.21|6061.2|6023.2|6066.22|6028.22|6044.24|6006.24|287
1608308400000|2020-12-18 16:20:00|6061.33|6023.33|6048.94|6010.94|6064.54|6026.54|6042.83|6004.83|296
1608308700000|2020-12-18 16:25:00|6048.72|6010.72|6036.96|5998.96|6055.47|6017.47|6035.42|5997.42|293
1608309000000|2020-12-18 16:30:00|6037.08|5999.08|6051.47|6013.47|6051.66|6013.66|6030.94|5992.94|296
1608309300000|2020-12-18 16:35:00|6051.68|6013.68|6082.68|6044.68|6084.3|6046.3|6047.67|6009.67|298
1608309600000|2020-12-18 16:40:00|6082.82|6044.82|6083.58|6045.58|6091.4|6053.4|6078.94|6040.94|293
1608309900000|2020-12-18 16:45:00|6083.73|6045.73|6064.54|6026.54|6084.97|6046.97|6062.98|6024.98|290
1608310200000|2020-12-18 16:50:00|6064.32|6026.32|6089.34|6051.34|6090.86|6052.86|6064.28|6026.28|298
1608310500000|2020-12-18 16:55:00|6089.07|6051.07|6083.21|6045.21|6089.07|6051.07|6076.64|6038.64|294
1608310800000|2020-12-18 17:00:00|6083.46|6045.46|6089.99|6051.99|6098.21|6060.21|6083.46|6045.46|293
1608311100000|2020-12-18 17:05:00|6089.96|6051.96|6104.32|6066.32|6105.09|6067.09|6081.84|6043.84|293
1608311400000|2020-12-18 17:10:00|6104.35|6066.35|6099.97|6061.97|6110.95|6072.95|6099.97|6061.97|291
1608311700000|2020-12-18 17:15:00|6099.8|6061.8|6109.66|6071.66|6118.98|6080.98|6095.05|6057.05|293
1608312000000|2020-12-18 17:20:00|6109.76|6071.76|6102.45|6064.45|6112.91|6074.91|6102.45|6064.45|286
1608312300000|2020-12-18 17:25:00|6101.92|6063.92|6101.37|6063.37|6110.39|6072.39|6092.54|6054.54|291
1608312600000|2020-12-18 17:30:00|6101.55|6063.55|6107.69|6069.69|6107.86|6069.86|6094.24|6056.24|289
1608312900000|2020-12-18 17:35:00|6107.65|6069.65|6108.31|6070.31|6111.75|6073.75|6097.11|6059.11|288
1608313200000|2020-12-18 17:40:00|6108.64|6070.64|6116.96|6078.96|6120.78|6082.78|6108.64|6070.64|283
1608313500000|2020-12-18 17:45:00|6116.95|6078.95|6135.97|6097.97|6135.97|6097.97|6116.47|6078.47|291
1608313800000|2020-12-18 17:50:00|6136.17|6098.17|6134.99|6096.99|6139.04|6101.04|6131.56|6093.56|293
1608314100000|2020-12-18 17:55:00|6135.06|6097.06|6125.86|6087.86|6139.38|6101.38|6125.09|6087.09|292
1608314400000|2020-12-18 18:00:00|6125.94|6087.94|6118.89|6080.89|6135.05|6097.05|6118.78|6080.78|285
1608314700000|2020-12-18 18:05:00|6118.71|6080.71|6119.69|6081.69|6119.69|6081.69|6113.9|6075.9|287
1608315000000|2020-12-18 18:10:00|6119.76|6081.76|6110.63|6072.63|6121.75|6083.75|6109.9|6071.9|292
1608315300000|2020-12-18 18:15:00|6110.59|6072.59|6122.46|6084.46|6134.98|6096.98|6110.15|6072.15|293
1608315600000|2020-12-18 18:20:00|6122.23|6084.23|6115.78|6077.78|6125.36|6087.36|6112.83|6074.83|292
1608315900000|2020-12-18 18:25:00|6115.75|6077.75|6110.76|6072.76|6117.43|6079.43|6107.28|6069.28|291
1608316200000|2020-12-18 18:30:00|6110.84|6072.84|6102.05|6064.05|6115.85|6077.85|6101.88|6063.88|287
1608316500000|2020-12-18 18:35:00|6102.13|6064.13|6087.79|6049.79|6103.99|6065.99|6087.79|6049.79|281
1608316800000|2020-12-18 18:40:00|6087.7|6049.7|6105.69|6067.69|6106.3|6068.3|6086.27|6048.27|284
1608317100000|2020-12-18 18:45:00|6105.87|6067.87|6112.36|6074.36|6119.53|6081.53|6105.87|6067.87|288
1608317400000|2020-12-18 18:50:00|6112.42|6074.42|6109.57|6071.57|6112.42|6074.42|6104.36|6066.36|291
1608317700000|2020-12-18 18:55:00|6110.14|6072.14|6117.35|6079.35|6119.52|6081.52|6110.14|6072.14|288
1608318000000|2020-12-18 19:00:00|6117.39|6079.39|6102.99|6064.99|6118.1|6080.1|6102.86|6064.86|286
1608318300000|2020-12-18 19:05:00|6103.15|6065.15|6111.96|6073.96|6113.62|6075.62|6102.64|6064.64|287
1608318600000|2020-12-18 19:10:00|6111.9|6073.9|6097.65|6059.65|6113.22|6075.22|6093.87|6055.87|284
1608318900000|2020-12-18 19:15:00|6097.62|6059.62|6101.81|6063.81|6105.51|6067.51|6097.59|6059.59|283
1608319200000|2020-12-18 19:20:00|6101.47|6063.47|6099.94|6061.94|6103.69|6065.69|6099.91|6061.91|279
1608319500000|2020-12-18 19:25:00|6099.88|6061.88|6074.26|6036.26|6103.34|6065.34|6073.99|6035.99|285
1608319800000|2020-12-18 19:30:00|6074.1|6036.1|6072.22|6034.22|6081.59|6043.59|6072.1|6034.1|293
1608320100000|2020-12-18 19:35:00|6072.1|6034.1|6076.68|6038.68|6078.76|6040.76|6070.39|6032.39|289
1608320400000|2020-12-18 19:40:00|6076.74|6038.74|6077|6039|6077.19|6039.19|6074.43|6036.43|281
1608320700000|2020-12-18 19:45:00|6077.34|6039.34|6088.2|6050.2|6088.57|6050.57|6077.34|6039.34|280
1608321000000|2020-12-18 19:50:00|6088.16|6050.16|6086.93|6048.93|6091.11|6053.11|6086.67|6048.67|287
1608321300000|2020-12-18 19:55:00|6086.88|6048.88|6097.97|6059.97|6098.41|6060.41|6086.67|6048.67|289
1608321600000|2020-12-18 20:00:00|6097.99|6059.99|6103.16|6065.16|6105.78|6067.78|6097.72|6059.72|283
1608321900000|2020-12-18 20:05:00|6103.09|6065.09|6100.45|6062.45|6106.64|6068.64|6098.63|6060.63|281
1608322200000|2020-12-18 20:10:00|6100.64|6062.64|6100.37|6062.37|6104.58|6066.58|6098.68|6060.68|287
1608322500000|2020-12-18 20:15:00|6100.68|6062.68|6100.26|6062.26|6108.01|6070.01|6100.26|6062.26|290
1608322800000|2020-12-18 20:20:00|6100.05|6062.05|6090.05|6052.05|6100.07|6062.07|6082.7|6044.7|293
1608323100000|2020-12-18 20:25:00|6090.48|6052.48|6109.91|6071.91|6111.56|6073.56|6090.48|6052.48|297
1608323400000|2020-12-18 20:30:00|6109.88|6071.88|6077.65|6039.65|6109.88|6071.88|6074.7|6036.7|291
1608323700000|2020-12-18 20:35:00|6077.82|6039.82|6061.08|6023.08|6078.74|6040.74|6060.77|6022.77|286
1608324000000|2020-12-18 20:40:00|6061.48|6023.48|6077.29|6039.29|6079.17|6041.17|6061.48|6023.48|289
1608324300000|2020-12-18 20:45:00|6077.27|6039.27|6088.82|6050.82|6090.85|6052.85|6074.67|6036.67|287
1608324600000|2020-12-18 20:50:00|6088.85|6050.85|6099.34|6061.34|6101.66|6063.66|6087.35|6049.35|296
1608324900000|2020-12-18 20:55:00|6099.38|6061.38|6110.75|6072.75|6111.46|6073.46|6099.38|6061.38|286
1608325200000|2020-12-18 21:00:00|6110.73|6072.73|6151.64|6113.64|6151.78|6113.78|6110.21|6072.21|295
1608325500000|2020-12-18 21:05:00|6151.78|6113.78|6165.72|6127.72|6166.75|6128.75|6150.04|6112.04|294
1608325800000|2020-12-18 21:10:00|6165.91|6127.91|6168.85|6130.85|6170.89|6132.89|6158.9|6120.9|293
1608326100000|2020-12-18 21:15:00|6168.79|6130.79|6179.89|6141.89|6179.89|6141.89|6164.41|6126.41|293
1608326400000|2020-12-18 21:20:00|6179.63|6141.63|6171.21|6133.21|6182.08|6144.08|6171.21|6133.21|292
1608326700000|2020-12-18 21:25:00|6171.23|6133.23|6192.84|6154.84|6192.84|6154.84|6169.99|6131.99|295
1608327000000|2020-12-18 21:30:00|6192.98|6154.98|6185.05|6147.05|6202.07|6164.07|6184.42|6146.42|298
1608327300000|2020-12-18 21:35:00|6185.07|6147.07|6186.99|6148.99|6193.71|6155.71|6183.91|6145.91|295
1608327600000|2020-12-18 21:40:00|6187.21|6149.21|6201.36|6163.36|6204|6166|6185.07|6147.07|286
1608327900000|2020-12-18 21:45:00|6201.32|6163.32|6171.79|6133.79|6201.33|6163.33|6171.05|6133.05|294
1608328200000|2020-12-18 21:50:00|6171.67|6133.67|6166.82|6128.82|6176.42|6138.42|6154.61|6116.61|297
1608328500000|2020-12-18 21:55:00|6166.69|6128.69|6162.14|6124.14|6166.69|6128.69|6148.5|6110.5|234
1608366300000|2020-12-19 08:25:00|6174.77|6136.77|6173.93|6135.93|6175.37|6137.37|6173.38|6135.38|80
1608366600000|2020-12-19 08:30:00|6173.92|6135.92|6183.17|6145.17|6183.31|6145.31|6169.36|6131.36|284
1608366900000|2020-12-19 08:35:00|6183.22|6145.22|6180.48|6142.48|6183.35|6145.35|6176.15|6138.15|283
1608367200000|2020-12-19 08:40:00|6180.52|6142.52|6178.24|6140.24|6181.77|6143.77|6176.31|6138.31|266
1608367500000|2020-12-19 08:45:00|6178.27|6140.27|6171.87|6133.87|6179.09|6141.09|6171.87|6133.87|284
1608367800000|2020-12-19 08:50:00|6171.86|6133.86|6189.63|6151.63|6191.81|6153.81|6171.36|6133.36|286
1608368100000|2020-12-19 08:55:00|6189.72|6151.72|6194.38|6156.38|6195.3|6157.3|6188.18|6150.18|285
1608368400000|2020-12-19 09:00:00|6194.39|6156.39|6186.25|6148.25|6198.67|6160.67|6186.25|6148.25|287
1608368700000|2020-12-19 09:05:00|6186.19|6148.19|6182.91|6144.91|6190.78|6152.78|6182.91|6144.91|285
1608369000000|2020-12-19 09:10:00|6183.22|6145.22|6184.33|6146.33|6186.22|6148.22|6182.37|6144.37|288
1608369300000|2020-12-19 09:15:00|6184.22|6146.22|6184.69|6146.69|6187.85|6149.85|6183.6|6145.6|282
1608369600000|2020-12-19 09:20:00|6184.55|6146.55|6183.04|6145.04|6185.94|6147.94|6183|6145|273
1608369900000|2020-12-19 09:25:00|6183.29|6145.29|6185.89|6147.89|6192.59|6154.59|6182.89|6144.89|287
1608370200000|2020-12-19 09:30:00|6185.69|6147.69|6189.06|6151.06|6189.07|6151.07|6182.27|6144.27|285
1608370500000|2020-12-19 09:35:00|6189.12|6151.12|6192.06|6154.06|6192.42|6154.42|6182.35|6144.35|291
1608370800000|2020-12-19 09:40:00|6192.18|6154.18|6196.99|6158.99|6202.16|6164.16|6192|6154|293
1608371100000|2020-12-19 09:45:00|6196.98|6158.98|6192.5|6154.5|6198.91|6160.91|6191.21|6153.21|286
1608371400000|2020-12-19 09:50:00|6192.53|6154.53|6187.81|6149.81|6193.33|6155.33|6184.75|6146.75|278
1608371700000|2020-12-19 09:55:00|6188.19|6150.19|6193.47|6155.47|6193.47|6155.47|6186.16|6148.16|277
1608372000000|2020-12-19 10:00:00|6193.51|6155.51|6200.32|6162.32|6202.55|6164.55|6193.32|6155.32|279
1608372300000|2020-12-19 10:05:00|6200.41|6162.41|6226.64|6188.64|6230.95|6192.95|6200.41|6162.41|285
1608372600000|2020-12-19 10:10:00|6226.94|6188.94|6232.93|6194.93|6233.18|6195.18|6226.94|6188.94|55
1608372900000|2020-12-19 10:15:00|6238.51|6200.51|6231.75|6193.75|6244.28|6206.28|6229.74|6191.74|292
1608373200000|2020-12-19 10:20:00|6231.7|6193.7|6220.62|6182.62|6232.15|6194.15|6220.55|6182.55|273
1608373500000|2020-12-19 10:25:00|6220.38|6182.38|6207.45|6169.45|6227.79|6189.79|6207.45|6169.45|284
1608373800000|2020-12-19 10:30:00|6207.48|6169.48|6220.15|6182.15|6224.21|6186.21|6207.42|6169.42|284
1608374100000|2020-12-19 10:35:00|6220.21|6182.21|6221.11|6183.11|6234.76|6196.76|6219.84|6181.84|282
1608374400000|2020-12-19 10:40:00|6221.15|6183.15|6213.09|6175.09|6221.15|6183.15|6212.16|6174.16|275
1608374700000|2020-12-19 10:45:00|6213.33|6175.33|6217.15|6179.15|6217.15|6179.15|6209.65|6171.65|279
1608375000000|2020-12-19 10:50:00|6217.28|6179.28|6213.07|6175.07|6222.72|6184.72|6208.3|6170.3|277
1608375300000|2020-12-19 10:55:00|6213.15|6175.15|6216.5|6178.5|6219.78|6181.78|6212.56|6174.56|277
1608375600000|2020-12-19 11:00:00|6216.49|6178.49|6225.67|6187.67|6227.56|6189.56|6216.23|6178.23|277
1608375900000|2020-12-19 11:05:00|6225.7|6187.7|6234.22|6196.22|6234.55|6196.55|6220.37|6182.37|274
1608376200000|2020-12-19 11:10:00|6234.46|6196.46|6228.94|6190.94|6234.96|6196.96|6228.94|6190.94|277
1608376500000|2020-12-19 11:15:00|6228.91|6190.91|6210.73|6172.73|6229.43|6191.43|6210.57|6172.57|278
1608376800000|2020-12-19 11:20:00|6210.55|6172.55|6205.67|6167.67|6210.55|6172.55|6200.23|6162.23|292
1608377100000|2020-12-19 11:25:00|6205.75|6167.75|6206.18|6168.18|6210.54|6172.54|6205.75|6167.75|270
1608377400000|2020-12-19 11:30:00|6206.25|6168.25|6206.18|6168.18|6210.14|6172.14|6201.39|6163.39|287
1608377700000|2020-12-19 11:35:00|6206.1|6168.1|6198.04|6160.04|6209.59|6171.59|6197.23|6159.23|288
1608378000000|2020-12-19 11:40:00|6198.03|6160.03|6199.05|6161.05|6199.05|6161.05|6190.97|6152.97|282
1608378300000|2020-12-19 11:45:00|6199.02|6161.02|6191.91|6153.91|6199.34|6161.34|6191|6153|275
1608378600000|2020-12-19 11:50:00|6191.12|6153.12|6188.9|6150.9|6191.12|6153.12|6182.32|6144.32|284
1608378900000|2020-12-19 11:55:00|6188.87|6150.87|6190.41|6152.41|6197.9|6159.9|6187.86|6149.86|288
1608379200000|2020-12-19 12:00:00|6190.31|6152.31|6211.58|6173.58|6213.2|6175.2|6190.13|6152.13|286
1608379500000|2020-12-19 12:05:00|6211.62|6173.62|6209.7|6171.7|6213.54|6175.54|6205.73|6167.73|290
1608379800000|2020-12-19 12:10:00|6209.74|6171.74|6217.61|6179.61|6217.61|6179.61|6207.61|6169.61|283
1608380100000|2020-12-19 12:15:00|6218.01|6180.01|6210.27|6172.27|6224.02|6186.02|6210.03|6172.03|288
1608380400000|2020-12-19 12:20:00|6210.66|6172.66|6217.8|6179.8|6217.81|6179.81|6210.66|6172.66|284
1608380700000|2020-12-19 12:25:00|6217.78|6179.78|6219.19|6181.19|6225.26|6187.26|6217.05|6179.05|292
1608381000000|2020-12-19 12:30:00|6219.02|6181.02|6245.77|6207.77|6250.06|6212.06|6219.02|6181.02|294
1608381300000|2020-12-19 12:35:00|6246.11|6208.11|6279.34|6241.34|6279.34|6241.34|6245.47|6207.47|294
1608381600000|2020-12-19 12:40:00|6279.48|6241.48|6264.72|6226.72|6292.58|6254.58|6263.49|6225.49|294
1608381900000|2020-12-19 12:45:00|6264.79|6226.79|6275.48|6237.48|6276.79|6238.79|6264.79|6226.79|292
1608382200000|2020-12-19 12:50:00|6275.52|6237.52|6255.21|6217.21|6281.27|6243.27|6254.11|6216.11|293
1608382500000|2020-12-19 12:55:00|6255.1|6217.1|6256.54|6218.54|6260.21|6222.21|6253.72|6215.72|287
1608382800000|2020-12-19 13:00:00|6256.25|6218.25|6254.97|6216.97|6267.31|6229.31|6254.13|6216.13|293
1608383100000|2020-12-19 13:05:00|6255.15|6217.15|6229.52|6191.52|6256.9|6218.9|6228.98|6190.98|293
1608383400000|2020-12-19 13:10:00|6229.93|6191.93|6232.01|6194.01|6238.16|6200.16|6229.91|6191.91|288
1608383700000|2020-12-19 13:15:00|6232.02|6194.02|6244.76|6206.76|6245.73|6207.73|6230.6|6192.6|288
1608384000000|2020-12-19 13:20:00|6244.68|6206.68|6247.31|6209.31|6256.51|6218.51|6244.32|6206.32|291
1608384300000|2020-12-19 13:25:00|6247.42|6209.42|6263.5|6225.5|6263.97|6225.97|6247.42|6209.42|291
1608384600000|2020-12-19 13:30:00|6263.28|6225.28|6254.88|6216.88|6267.41|6229.41|6254.31|6216.31|284
1608384900000|2020-12-19 13:35:00|6254.96|6216.96|6258.27|6220.27|6259.58|6221.58|6245.02|6207.02|287
1608385200000|2020-12-19 13:40:00|6257.91|6219.91|6254.25|6216.25|6258.61|6220.61|6253.36|6215.36|288
1608385500000|2020-12-19 13:45:00|6254.21|6216.21|6257.06|6219.06|6260.59|6222.59|6251.06|6213.06|288
1608385800000|2020-12-19 13:50:00|6256.94|6218.94|6272.43|6234.43|6272.49|6234.49|6256.57|6218.57|289
1608386100000|2020-12-19 13:55:00|6272.36|6234.36|6274.02|6236.02|6274.03|6236.03|6265.62|6227.62|287
1608386400000|2020-12-19 14:00:00|6273.86|6235.86|6309.9|6271.9|6310.46|6272.46|6273.63|6235.63|293
1608386700000|2020-12-19 14:05:00|6310.43|6272.43|6321.97|6283.97|6335.78|6297.78|6310.43|6272.43|299
1608387000000|2020-12-19 14:10:00|6321.33|6283.33|6325.13|6287.13|6329.84|6291.84|6316.27|6278.27|299
1608387300000|2020-12-19 14:15:00|6325.05|6287.05|6314.32|6276.32|6338.47|6300.47|6306.05|6268.05|294
1608387600000|2020-12-19 14:20:00|6314.59|6276.59|6308.14|6270.14|6317.09|6279.09|6307.2|6269.2|289
1608387900000|2020-12-19 14:25:00|6308.38|6270.38|6248.26|6210.26|6316.09|6278.09|6246.27|6208.27|295
1608388200000|2020-12-19 14:30:00|6249.58|6211.58|6260.39|6222.39|6260.39|6222.39|6231.75|6193.75|294
1608388500000|2020-12-19 14:35:00|6260.88|6222.88|6273.79|6235.79|6283.41|6245.41|6260.88|6222.88|295
1608388800000|2020-12-19 14:40:00|6273.51|6235.51|6282.37|6244.37|6282.57|6244.57|6266.08|6228.08|291
1608389100000|2020-12-19 14:45:00|6282.29|6244.29|6284.7|6246.7|6288.89|6250.89|6277.67|6239.67|294
1608389400000|2020-12-19 14:50:00|6284.76|6246.76|6270.61|6232.61|6284.76|6246.76|6263.18|6225.18|293
1608389700000|2020-12-19 14:55:00|6270.67|6232.67|6279.07|6241.07|6279.6|6241.6|6268.74|6230.74|293
1608390000000|2020-12-19 15:00:00|6279.13|6241.13|6291.41|6253.41|6291.64|6253.64|6278.87|6240.87|286
1608390300000|2020-12-19 15:05:00|6291.34|6253.34|6317.51|6279.51|6317.69|6279.69|6291.17|6253.17|292
1608390600000|2020-12-19 15:10:00|6317.43|6279.43|6314.91|6276.91|6325.04|6287.04|6313.61|6275.61|294
1608390900000|2020-12-19 15:15:00|6315.16|6277.16|6336.37|6298.37|6340.6|6302.6|6313.47|6275.47|295
1608391200000|2020-12-19 15:20:00|6335.9|6297.9|6322.32|6284.32|6340.23|6302.23|6316.99|6278.99|294
1608391500000|2020-12-19 15:25:00|6321.7|6283.7|6328.27|6290.27|6328.27|6290.27|6317.45|6279.45|292
1608391800000|2020-12-19 15:30:00|6328.07|6290.07|6319.18|6281.18|6328.18|6290.18|6309.49|6271.49|297
1608392100000|2020-12-19 15:35:00|6319.24|6281.24|6293.05|6255.05|6321.7|6283.7|6273.92|6235.92|293
1608392400000|2020-12-19 15:40:00|6293.09|6255.09|6292.17|6254.17|6309.06|6271.06|6289.44|6251.44|295
1608392700000|2020-12-19 15:45:00|6291.1|6253.1|6296.51|6258.51|6299.9|6261.9|6289.17|6251.17|291
1608393000000|2020-12-19 15:50:00|6296.54|6258.54|6297.1|6259.1|6303.91|6265.91|6290.2|6252.2|291
1608393300000|2020-12-19 15:55:00|6296.96|6258.96|6322.98|6284.98|6325.66|6287.66|6296.96|6258.96|292
1608393600000|2020-12-19 16:00:00|6323.4|6285.4|6350.19|6312.19|6369.78|6331.78|6323.34|6285.34|295
1608393900000|2020-12-19 16:05:00|6350.46|6312.46|6329.5|6291.5|6358.84|6320.84|6324.8|6286.8|300
1608394200000|2020-12-19 16:10:00|6329.71|6291.71|6372.62|6334.62|6373.49|6335.49|6326.95|6288.95|298
1608394500000|2020-12-19 16:15:00|6372.5|6334.5|6402.39|6364.39|6409.57|6371.57|6367.97|6329.97|297
1608394800000|2020-12-19 16:20:00|6402.33|6364.33|6373.38|6335.38|6410.11|6372.11|6347.04|6309.04|296
1608395100000|2020-12-19 16:25:00|6373.86|6335.86|6361.8|6323.8|6386.31|6348.31|6355.05|6317.05|295
1608395400000|2020-12-19 16:30:00|6362.47|6324.47|6370.2|6332.2|6371.73|6333.73|6344.99|6306.99|297
1608395700000|2020-12-19 16:35:00|6370.1|6332.1|6363.5|6325.5|6373.54|6335.54|6351.89|6313.89|293
1608396000000|2020-12-19 16:40:00|6363.74|6325.74|6388.14|6350.14|6388.61|6350.61|6358.81|6320.81|297
1608396300000|2020-12-19 16:45:00|6387.89|6349.89|6384.16|6346.16|6396.99|6358.99|6378.34|6340.34|297
1608396600000|2020-12-19 16:50:00|6384.66|6346.66|6372.06|6334.06|6395.57|6357.57|6368.95|6330.95|289
1608396900000|2020-12-19 16:55:00|6372.15|6334.15|6380.03|6342.03|6380.03|6342.03|6369.61|6331.61|295
1608397200000|2020-12-19 17:00:00|6379.87|6341.87|6397.62|6359.62|6401.03|6363.03|6379.77|6341.77|292
1608397500000|2020-12-19 17:05:00|6398.04|6360.04|6413.27|6375.27|6413.27|6375.27|6392.5|6354.5|297
1608397800000|2020-12-19 17:10:00|6413.58|6375.58|6413.44|6375.44|6434.28|6396.28|6409.03|6371.03|298
1608398100000|2020-12-19 17:15:00|6413.43|6375.43|6381.76|6343.76|6413.43|6375.43|6377.63|6339.63|296
1608398400000|2020-12-19 17:20:00|6381.5|6343.5|6396.53|6358.53|6396.62|6358.62|6381.49|6343.49|291
1608398700000|2020-12-19 17:25:00|6396.09|6358.09|6386.66|6348.66|6396.09|6358.09|6377.47|6339.47|295
1608399000000|2020-12-19 17:30:00|6386.73|6348.73|6387.98|6349.98|6392.53|6354.53|6379.34|6341.34|293
1608399300000|2020-12-19 17:35:00|6388.69|6350.69|6365.79|6327.79|6389.01|6351.01|6354.52|6316.52|293
1608399600000|2020-12-19 17:40:00|6365.37|6327.37|6337.05|6299.05|6365.37|6327.37|6336.58|6298.58|295
1608399900000|2020-12-19 17:45:00|6336.88|6298.88|6359.91|6321.91|6366.24|6328.24|6336.79|6298.79|294
1608400200000|2020-12-19 17:50:00|6359.94|6321.94|6365.49|6327.49|6368|6330|6351.03|6313.03|296
1608400500000|2020-12-19 17:55:00|6365.51|6327.51|6364.58|6326.58|6368.53|6330.53|6360.33|6322.33|284
1608400800000|2020-12-19 18:00:00|6364.38|6326.38|6348.6|6310.6|6364.38|6326.38|6344.57|6306.57|294
1608401100000|2020-12-19 18:05:00|6348.67|6310.67|6349.26|6311.26|6357.74|6319.74|6345.63|6307.63|293
1608401400000|2020-12-19 18:10:00|6349.15|6311.15|6324.45|6286.45|6352.09|6314.09|6324.45|6286.45|289
1608401700000|2020-12-19 18:15:00|6324.59|6286.59|6298.81|6260.81|6325.68|6287.68|6292.8|6254.8|293
1608402000000|2020-12-19 18:20:00|6298.9|6260.9|6312.21|6274.21|6316.48|6278.48|6298.9|6260.9|292
1608402300000|2020-12-19 18:25:00|6312.12|6274.12|6322.78|6284.78|6326.41|6288.41|6308.43|6270.43|295
1608402600000|2020-12-19 18:30:00|6322.91|6284.91|6335.84|6297.84|6336.55|6298.55|6322.89|6284.89|290
1608402900000|2020-12-19 18:35:00|6336.08|6298.08|6338.85|6300.85|6341.75|6303.75|6322.57|6284.57|296
1608403200000|2020-12-19 18:40:00|6338.88|6300.88|6328.69|6290.69|6338.88|6300.88|6323.05|6285.05|293
1608403500000|2020-12-19 18:45:00|6328.74|6290.74|6327.64|6289.64|6334.77|6296.77|6319.34|6281.34|291
1608403800000|2020-12-19 18:50:00|6327.71|6289.71|6333.59|6295.59|6334.64|6296.64|6321.91|6283.91|285
1608404100000|2020-12-19 18:55:00|6333.27|6295.27|6337.85|6299.85|6338|6300|6330.14|6292.14|280
1608404400000|2020-12-19 19:00:00|6338.01|6300.01|6337.35|6299.35|6345.68|6307.68|6334.87|6296.87|290
1608404700000|2020-12-19 19:05:00|6337.11|6299.11|6328.46|6290.46|6337.73|6299.73|6327.82|6289.82|285
1608405000000|2020-12-19 19:10:00|6328.62|6290.62|6322.12|6284.12|6332.28|6294.28|6316.85|6278.85|285
1608405300000|2020-12-19 19:15:00|6322.16|6284.16|6324.69|6286.69|6330.24|6292.24|6317.77|6279.77|298
1608405600000|2020-12-19 19:20:00|6324.61|6286.61|6317.66|6279.66|6332.58|6294.58|6317.66|6279.66|292
1608405900000|2020-12-19 19:25:00|6317.41|6279.41|6317.19|6279.19|6318.35|6280.35|6308.95|6270.95|294
1608406200000|2020-12-19 19:30:00|6317.23|6279.23|6327.87|6289.87|6328.52|6290.52|6313.62|6275.62|290
1608406500000|2020-12-19 19:35:00|6327.69|6289.69|6314.13|6276.13|6330.58|6292.58|6310.89|6272.89|290
1608406800000|2020-12-19 19:40:00|6314.15|6276.15|6326.87|6288.87|6329.1|6291.1|6311.34|6273.34|291
1608407100000|2020-12-19 19:45:00|6326.84|6288.84|6329.36|6291.36|6330.9|6292.9|6325.79|6287.79|279
1608407400000|2020-12-19 19:50:00|6329.46|6291.46|6333.62|6295.62|6334.37|6296.37|6324.74|6286.74|287
1608407700000|2020-12-19 19:55:00|6333.59|6295.59|6332.31|6294.31|6335.31|6297.31|6327.56|6289.56|289
1608408000000|2020-12-19 20:00:00|6332.24|6294.24|6350.59|6312.59|6352.18|6314.18|6331.49|6293.49|293
1608408300000|2020-12-19 20:05:00|6350.63|6312.63|6362.28|6324.28|6362.28|6324.28|6340.57|6302.57|296
1608408600000|2020-12-19 20:10:00|6363.25|6325.25|6360.21|6322.21|6373.15|6335.15|6360.21|6322.21|294
1608408900000|2020-12-19 20:15:00|6360.25|6322.25|6357.49|6319.49|6360.51|6322.51|6346.46|6308.46|291
1608409200000|2020-12-19 20:20:00|6357.5|6319.5|6360.55|6322.55|6364.72|6326.72|6356.76|6318.76|281
1608409500000|2020-12-19 20:25:00|6360.49|6322.49|6371.87|6333.87|6374.52|6336.52|6360.33|6322.33|293
1608409800000|2020-12-19 20:30:00|6371.93|6333.93|6369.26|6331.26|6375.47|6337.47|6369.24|6331.24|295
1608410100000|2020-12-19 20:35:00|6369.63|6331.63|6380.43|6342.43|6382.78|6344.78|6366.85|6328.85|295
1608410400000|2020-12-19 20:40:00|6380.38|6342.38|6367.55|6329.55|6380.45|6342.45|6364.54|6326.54|291
1608410700000|2020-12-19 20:45:00|6367.58|6329.58|6374.18|6336.18|6377.83|6339.83|6363.74|6325.74|290
1608411000000|2020-12-19 20:50:00|6374.21|6336.21|6377.83|6339.83|6379.31|6341.31|6370.16|6332.16|290
1608411300000|2020-12-19 20:55:00|6377.35|6339.35|6383.8|6345.8|6385.02|6347.02|6373.47|6335.47|288
1608411600000|2020-12-19 21:00:00|6383.62|6345.62|6364.85|6326.85|6383.62|6345.62|6364.85|6326.85|292
1608411900000|2020-12-19 21:05:00|6364.68|6326.68|6362.08|6324.08|6365.91|6327.91|6357.55|6319.55|292
1608412200000|2020-12-19 21:10:00|6362.11|6324.11|6361.52|6323.52|6363.18|6325.18|6353.17|6315.17|279
1608412500000|2020-12-19 21:15:00|6361.76|6323.76|6376.19|6338.19|6376.19|6338.19|6359.81|6321.81|286
1608412800000|2020-12-19 21:20:00|6376.3|6338.3|6382.79|6344.79|6384.85|6346.85|6372.49|6334.49|291
1608413100000|2020-12-19 21:25:00|6382.7|6344.7|6393.68|6355.68|6401.64|6363.64|6382.53|6344.53|293
1608413400000|2020-12-19 21:30:00|6393.55|6355.55|6393.03|6355.03|6400.37|6362.37|6388.13|6350.13|293
1608413700000|2020-12-19 21:35:00|6393.01|6355.01|6391.17|6353.17|6393.73|6355.73|6384.27|6346.27|290
1608414000000|2020-12-19 21:40:00|6390.62|6352.62|6383.2|6345.2|6392.04|6354.04|6379.39|6341.39|293
1608414300000|2020-12-19 21:45:00|6383.37|6345.37|6381.06|6343.06|6387.16|6349.16|6376.87|6338.87|290
1608414600000|2020-12-19 21:50:00|6381.05|6343.05|6378.37|6340.37|6381.21|6343.21|6373.83|6335.83|285
1608414900000|2020-12-19 21:55:00|6378.56|6340.56|6387.41|6349.41|6390.75|6352.75|6378.56|6340.56|288
1608415200000|2020-12-19 22:00:00|6387.36|6349.36|6385|6347|6391.83|6353.83|6384.6|6346.6|285
1608415500000|2020-12-19 22:05:00|6384.64|6346.64|6374.54|6336.54|6384.72|6346.72|6350.7|6312.7|296
1608415800000|2020-12-19 22:10:00|6374.64|6336.64|6378.72|6340.72|6378.72|6340.72|6368.35|6330.35|283
1608416100000|2020-12-19 22:15:00|6378.7|6340.7|6369.23|6331.23|6382.21|6344.21|6368.95|6330.95|291
1608416400000|2020-12-19 22:20:00|6369.29|6331.29|6367.84|6329.84|6371.8|6333.8|6367.53|6329.53|283
1608416700000|2020-12-19 22:25:00|6367.93|6329.93|6353.37|6315.37|6368.07|6330.07|6352.52|6314.52|287
1608417000000|2020-12-19 22:30:00|6353.29|6315.29|6356.2|6318.2|6357.62|6319.62|6352.34|6314.34|287
1608417300000|2020-12-19 22:35:00|6356.5|6318.5|6352.03|6314.03|6367.13|6329.13|6352.03|6314.03|291
1608417600000|2020-12-19 22:40:00|6351.82|6313.82|6358.49|6320.49|6363.25|6325.25|6351.2|6313.2|286
1608417900000|2020-12-19 22:45:00|6358.44|6320.44|6367.23|6329.23|6369.54|6331.54|6357.68|6319.68|288
1608418200000|2020-12-19 22:50:00|6367.28|6329.28|6364|6326|6368.52|6330.52|6363.5|6325.5|287
1608418500000|2020-12-19 22:55:00|6363.92|6325.92|6363.18|6325.18|6364.28|6326.28|6356.91|6318.91|283
1608418800000|2020-12-19 23:00:00|6363.21|6325.21|6356.97|6318.97|6363.41|6325.41|6350.8|6312.8|296
1608419100000|2020-12-19 23:05:00|6356.31|6318.31|6332.58|6294.58|6356.31|6318.31|6329.26|6291.26|286
1608419400000|2020-12-19 23:10:00|6332.6|6294.6|6327.22|6289.22|6335.66|6297.66|6327.22|6289.22|289
1608419700000|2020-12-19 23:15:00|6327.67|6289.67|6317.93|6279.93|6327.67|6289.67|6302.01|6264.01|294
1608420000000|2020-12-19 23:20:00|6318.3|6280.3|6294.07|6256.07|6319.46|6281.46|6288.09|6250.09|292
1608420300000|2020-12-19 23:25:00|6294.3|6256.3|6297.81|6259.81|6301.17|6263.17|6272.07|6234.07|296
1608420600000|2020-12-19 23:30:00|6297.57|6259.57|6303.02|6265.02|6313.33|6275.33|6297.3|6259.3|296
1608420900000|2020-12-19 23:35:00|6303.03|6265.03|6310.2|6272.2|6312.7|6274.7|6296.84|6258.84|295
1608421200000|2020-12-19 23:40:00|6309.5|6271.5|6311.99|6273.99|6314.66|6276.66|6306.2|6268.2|288
1608421500000|2020-12-19 23:45:00|6312.02|6274.02|6310.66|6272.66|6316.63|6278.63|6310.45|6272.45|282
1608421800000|2020-12-19 23:50:00|6310.58|6272.58|6310.41|6272.41|6313.14|6275.14|6308.46|6270.46|279
1608422100000|2020-12-19 23:55:00|6310.13|6272.13|6301.46|6263.46|6312.31|6274.31|6301.09|6263.09|286
1608422400000|2020-12-20 00:00:00|6301.01|6263.01|6284.3|6246.3|6301.01|6263.01|6269.47|6231.47|290
1608422700000|2020-12-20 00:05:00|6284.2|6246.2|6270.75|6232.75|6284.32|6246.32|6257.83|6219.83|298
1608423000000|2020-12-20 00:10:00|6270.85|6232.85|6281.21|6243.21|6284.74|6246.74|6268.79|6230.79|288
1608423300000|2020-12-20 00:15:00|6281.27|6243.27|6247|6209|6282.2|6244.2|6247|6209|296
1608423600000|2020-12-20 00:20:00|6247.04|6209.04|6226.17|6188.17|6247.09|6209.09|6216.07|6178.07|293
1608423900000|2020-12-20 00:25:00|6226.07|6188.07|6182.86|6144.86|6226.07|6188.07|6175.84|6137.84|293
1608424200000|2020-12-20 00:30:00|6183.5|6145.5|6213.04|6175.04|6213.67|6175.67|6170.04|6132.04|297
1608424500000|2020-12-20 00:35:00|6213.55|6175.55|6192.42|6154.42|6217.29|6179.29|6187.75|6149.75|299
1608424800000|2020-12-20 00:40:00|6192.26|6154.26|6206.88|6168.88|6217.88|6179.88|6189.17|6151.17|294
1608425100000|2020-12-20 00:45:00|6207.05|6169.05|6216.15|6178.15|6216.15|6178.15|6195.07|6157.07|293
1608425400000|2020-12-20 00:50:00|6216.17|6178.17|6225.13|6187.13|6226.16|6188.16|6210.35|6172.35|299
1608425700000|2020-12-20 00:55:00|6225.29|6187.29|6233.16|6195.16|6233.22|6195.22|6219.29|6181.29|294
1608426000000|2020-12-20 01:00:00|6233.33|6195.33|6242.69|6204.69|6248.86|6210.86|6233.33|6195.33|291
1608426300000|2020-12-20 01:05:00|6242.6|6204.6|6222.61|6184.61|6242.6|6204.6|6219.36|6181.36|290
1608426600000|2020-12-20 01:10:00|6222.35|6184.35|6233.14|6195.14|6233.96|6195.96|6219.82|6181.82|293
1608426900000|2020-12-20 01:15:00|6233.26|6195.26|6216.34|6178.34|6233.26|6195.26|6216.34|6178.34|290
1608427200000|2020-12-20 01:20:00|6215.92|6177.92|6219.63|6181.63|6219.64|6181.64|6206.94|6168.94|292
1608427500000|2020-12-20 01:25:00|6219.79|6181.79|6228.63|6190.63|6232.75|6194.75|6219.79|6181.79|287
1608427800000|2020-12-20 01:30:00|6228.68|6190.68|6232.58|6194.58|6234.39|6196.39|6217.48|6179.48|284
1608428100000|2020-12-20 01:35:00|6232.71|6194.71|6236.96|6198.96|6237.79|6199.79|6232.49|6194.49|282
1608428400000|2020-12-20 01:40:00|6236.81|6198.81|6227.64|6189.64|6236.81|6198.81|6222.31|6184.31|290
1608428700000|2020-12-20 01:45:00|6227.59|6189.59|6242.87|6204.87|6242.98|6204.98|6225.65|6187.65|291
1608429000000|2020-12-20 01:50:00|6242.91|6204.91|6238.61|6200.61|6251.08|6213.08|6238.36|6200.36|286
1608429300000|2020-12-20 01:55:00|6238.86|6200.86|6226.65|6188.65|6241.19|6203.19|6222.73|6184.73|297
1608429600000|2020-12-20 02:00:00|6226.72|6188.72|6233.18|6195.18|6237.41|6199.41|6225.78|6187.78|288
1608429900000|2020-12-20 02:05:00|6233.03|6195.03|6220.85|6182.85|6235.44|6197.44|6220.45|6182.45|286
1608430200000|2020-12-20 02:10:00|6220.86|6182.86|6220.23|6182.23|6221.87|6183.87|6216.64|6178.64|286
1608430500000|2020-12-20 02:15:00|6220.24|6182.24|6218.48|6180.48|6220.27|6182.27|6205.26|6167.26|290
1608430800000|2020-12-20 02:20:00|6218.4|6180.4|6226.3|6188.3|6226.34|6188.34|6218.19|6180.19|279
1608431100000|2020-12-20 02:25:00|6226.32|6188.32|6228.71|6190.71|6235.78|6197.78|6226.22|6188.22|283
1608431400000|2020-12-20 02:30:00|6228.72|6190.72|6212.64|6174.64|6228.8|6190.8|6212.56|6174.56|284
1608431700000|2020-12-20 02:35:00|6212.65|6174.65|6214.87|6176.87|6216.52|6178.52|6200.25|6162.25|293
1608432000000|2020-12-20 02:40:00|6214.79|6176.79|6224.57|6186.57|6224.83|6186.83|6200.57|6162.57|297
1608432300000|2020-12-20 02:45:00|6224.6|6186.6|6224.9|6186.9|6225.74|6187.74|6216.57|6178.57|290
1608432600000|2020-12-20 02:50:00|6224.84|6186.84|6222.82|6184.82|6226.5|6188.5|6222.14|6184.14|278
1608432900000|2020-12-20 02:55:00|6222.84|6184.84|6219.42|6181.42|6229.81|6191.81|6219.42|6181.42|284
1608433200000|2020-12-20 03:00:00|6219.38|6181.38|6209.37|6171.37|6219.38|6181.38|6209.37|6171.37|291
1608433500000|2020-12-20 03:05:00|6209.31|6171.31|6190.75|6152.75|6209.31|6171.31|6182.53|6144.53|289
1608433800000|2020-12-20 03:10:00|6190.63|6152.63|6186.69|6148.69|6195.74|6157.74|6184.63|6146.63|290
1608434100000|2020-12-20 03:15:00|6186.99|6148.99|6200.96|6162.96|6201.04|6163.04|6178.1|6140.1|295
1608434400000|2020-12-20 03:20:00|6200.87|6162.87|6208.35|6170.35|6209.74|6171.74|6200.87|6162.87|288
1608434700000|2020-12-20 03:25:00|6208.46|6170.46|6220.67|6182.67|6222.15|6184.15|6208.46|6170.46|282
1608435000000|2020-12-20 03:30:00|6220.63|6182.63|6217.15|6179.15|6222.52|6184.52|6213.43|6175.43|282
1608435300000|2020-12-20 03:35:00|6217.22|6179.22|6209.7|6171.7|6217.25|6179.25|6208.51|6170.51|285
1608435600000|2020-12-20 03:40:00|6209.71|6171.71|6207.32|6169.32|6209.71|6171.71|6202.61|6164.61|285
1608435900000|2020-12-20 03:45:00|6207.41|6169.41|6204.45|6166.45|6209.94|6171.94|6204.45|6166.45|286
1608436200000|2020-12-20 03:50:00|6204.42|6166.42|6190.13|6152.13|6204.42|6166.42|6189.32|6151.32|286
1608436500000|2020-12-20 03:55:00|6190.21|6152.21|6201.22|6163.22|6204.32|6166.32|6189.71|6151.71|284
1608436800000|2020-12-20 04:00:00|6201.29|6163.29|6187.22|6149.22|6201.29|6163.29|6183.85|6145.85|293
1608437100000|2020-12-20 04:05:00|6187.25|6149.25|6198.12|6160.12|6200.2|6162.2|6186.71|6148.71|284
1608437400000|2020-12-20 04:10:00|6198.05|6160.05|6172.52|6134.52|6198.05|6160.05|6172.48|6134.48|289
1608437700000|2020-12-20 04:15:00|6172.27|6134.27|6171.02|6133.02|6175.57|6137.57|6153.3|6115.3|294
1608438000000|2020-12-20 04:20:00|6170.85|6132.85|6149.73|6111.73|6170.85|6132.85|6149.73|6111.73|294
1608438300000|2020-12-20 04:25:00|6149.83|6111.83|6166.5|6128.5|6167.72|6129.72|6147.46|6109.46|292
1608438600000|2020-12-20 04:30:00|6166.08|6128.08|6190.22|6152.22|6190.22|6152.22|6160.7|6122.7|295
1608438900000|2020-12-20 04:35:00|6190.38|6152.38|6203.41|6165.41|6204.71|6166.71|6188.35|6150.35|290
1608439200000|2020-12-20 04:40:00|6203.4|6165.4|6213.81|6175.81|6213.81|6175.81|6203.13|6165.13|291
1608439500000|2020-12-20 04:45:00|6213.83|6175.83|6215.17|6177.17|6215.17|6177.17|6203.47|6165.47|282
1608439800000|2020-12-20 04:50:00|6215.19|6177.19|6226.22|6188.22|6227.17|6189.17|6214.63|6176.63|284
1608440100000|2020-12-20 04:55:00|6226.26|6188.26|6230.47|6192.47|6238.89|6200.89|6226.23|6188.23|293
1608440400000|2020-12-20 05:00:00|6230.62|6192.62|6244.35|6206.35|6246.17|6208.17|6226.6|6188.6|292
1608440700000|2020-12-20 05:05:00|6244.6|6206.6|6242.09|6204.09|6246.54|6208.54|6238.84|6200.84|290
1608441000000|2020-12-20 05:10:00|6242.01|6204.01|6243.87|6205.87|6245.18|6207.18|6235.31|6197.31|286
1608441300000|2020-12-20 05:15:00|6243.56|6205.56|6234.87|6196.87|6243.66|6205.66|6233.53|6195.53|288
1608441600000|2020-12-20 05:20:00|6234.9|6196.9|6237.7|6199.7|6237.77|6199.77|6231.46|6193.46|282
1608441900000|2020-12-20 05:25:00|6237.65|6199.65|6231.04|6193.04|6237.65|6199.65|6230.75|6192.75|283
1608442200000|2020-12-20 05:30:00|6231.01|6193.01|6227.29|6189.29|6231.01|6193.01|6224.48|6186.48|278
1608442500000|2020-12-20 05:35:00|6227.15|6189.15|6236.14|6198.14|6236.2|6198.2|6226.23|6188.23|284
1608442800000|2020-12-20 05:40:00|6236.49|6198.49|6252.4|6214.4|6252.56|6214.56|6236.46|6198.46|283
1608443100000|2020-12-20 05:45:00|6252.36|6214.36|6256.16|6218.16|6262.49|6224.49|6252.36|6214.36|288
1608443400000|2020-12-20 05:50:00|6256.05|6218.05|6247.75|6209.75|6256.05|6218.05|6247.4|6209.4|279
1608443700000|2020-12-20 05:55:00|6247.64|6209.64|6237.23|6199.23|6252.65|6214.65|6237.23|6199.23|273
1608444000000|2020-12-20 06:00:00|6236.96|6198.96|6236.75|6198.75|6240.04|6202.04|6233.67|6195.67|280
1608444300000|2020-12-20 06:05:00|6236.73|6198.73|6239.12|6201.12|6239.17|6201.17|6231.57|6193.57|278
1608444600000|2020-12-20 06:10:00|6239.27|6201.27|6238.53|6200.53|6242.13|6204.13|6237.01|6199.01|279
1608444900000|2020-12-20 06:15:00|6238.59|6200.59|6248|6210|6250.76|6212.76|6238.52|6200.52|281
1608445200000|2020-12-20 06:20:00|6248.48|6210.48|6245.39|6207.39|6248.49|6210.49|6242.51|6204.51|288
1608445500000|2020-12-20 06:25:00|6245.4|6207.4|6251.6|6213.6|6253.2|6215.2|6244.25|6206.25|279
1608445800000|2020-12-20 06:30:00|6251.63|6213.63|6265.34|6227.34|6265.34|6227.34|6251.6|6213.6|283
1608446100000|2020-12-20 06:35:00|6265.36|6227.36|6272.63|6234.63|6280.64|6242.64|6265.03|6227.03|291
1608446400000|2020-12-20 06:40:00|6272.64|6234.64|6269.78|6231.78|6273.82|6235.82|6269.24|6231.24|284
1608446700000|2020-12-20 06:45:00|6269.68|6231.68|6261|6223|6269.99|6231.99|6260.96|6222.96|283
1608447000000|2020-12-20 06:50:00|6260.89|6222.89|6260|6222|6262.95|6224.95|6258.64|6220.64|278
1608447300000|2020-12-20 06:55:00|6259.9|6221.9|6258.43|6220.43|6260.78|6222.78|6257.81|6219.81|281
1608447600000|2020-12-20 07:00:00|6258.28|6220.28|6260.58|6222.58|6260.8|6222.8|6255.25|6217.25|268
1608447900000|2020-12-20 07:05:00|6260.51|6222.51|6265.62|6227.62|6268.3|6230.3|6260.43|6222.43|285
1608448200000|2020-12-20 07:10:00|6265.69|6227.69|6277.36|6239.36|6277.46|6239.46|6263.58|6225.58|282
1608448500000|2020-12-20 07:15:00|6277.33|6239.33|6284.06|6246.06|6284.11|6246.11|6276.29|6238.29|272
1608448800000|2020-12-20 07:20:00|6284.17|6246.17|6272.52|6234.52|6284.19|6246.19|6272.52|6234.52|283
1608449100000|2020-12-20 07:25:00|6272.35|6234.35|6259.37|6221.37|6272.35|6234.35|6254.75|6216.75|289
1608449400000|2020-12-20 07:30:00|6259.38|6221.38|6255.18|6217.18|6263.27|6225.27|6253.53|6215.53|290
1608449700000|2020-12-20 07:35:00|6255.08|6217.08|6253.31|6215.31|6257.28|6219.28|6252|6214|282
1608450000000|2020-12-20 07:40:00|6253.21|6215.21|6256.93|6218.93|6256.93|6218.93|6241.26|6203.26|293
1608450300000|2020-12-20 07:45:00|6257|6219|6287.66|6249.66|6287.66|6249.66|6257|6219|289
1608450600000|2020-12-20 07:50:00|6287.9|6249.9|6315.07|6277.07|6315.07|6277.07|6287.72|6249.72|295
1608450900000|2020-12-20 07:55:00|6315.5|6277.5|6325.07|6287.07|6331.11|6293.11|6315.5|6277.5|298
1608451200000|2020-12-20 08:00:00|6325.23|6287.23|6325.11|6287.11|6336.73|6298.73|6318.41|6280.41|294
1608451500000|2020-12-20 08:05:00|6325.29|6287.29|6310.27|6272.27|6326.45|6288.45|6299.66|6261.66|292
1608451800000|2020-12-20 08:10:00|6310.29|6272.29|6301.59|6263.59|6311.44|6273.44|6301.59|6263.59|284
1608452100000|2020-12-20 08:15:00|6301.62|6263.62|6341.9|6303.9|6341.9|6303.9|6301.36|6263.36|290
1608452400000|2020-12-20 08:20:00|6342.07|6304.07|6342.69|6304.69|6347.77|6309.77|6325.51|6287.51|294
1608452700000|2020-12-20 08:25:00|6343.2|6305.2|6358.99|6320.99|6358.99|6320.99|6338.87|6300.87|290
1608453000000|2020-12-20 08:30:00|6359.03|6321.03|6355.94|6317.94|6362.51|6324.51|6348.77|6310.77|296
1608453300000|2020-12-20 08:35:00|6355.95|6317.95|6341.56|6303.56|6356.59|6318.59|6337.44|6299.44|294
1608453600000|2020-12-20 08:40:00|6341.74|6303.74|6338.72|6300.72|6344.6|6306.6|6335.45|6297.45|290
1608453900000|2020-12-20 08:45:00|6338.85|6300.85|6349.24|6311.24|6356.13|6318.13|6338.85|6300.85|286
1608454200000|2020-12-20 08:50:00|6349.29|6311.29|6339.2|6301.2|6350.02|6312.02|6334.35|6296.35|289
1608454500000|2020-12-20 08:55:00|6339.17|6301.17|6337.9|6299.9|6341.02|6303.02|6336.5|6298.5|284
1608454800000|2020-12-20 09:00:00|6338.14|6300.14|6342.78|6304.78|6353.99|6315.99|6338.02|6300.02|293
1608455100000|2020-12-20 09:05:00|6342.82|6304.82|6350.83|6312.83|6352.02|6314.02|6341.16|6303.16|295
1608455400000|2020-12-20 09:10:00|6350.78|6312.78|6340.65|6302.65|6355.36|6317.36|6340.65|6302.65|284
1608455700000|2020-12-20 09:15:00|6340.58|6302.58|6349.67|6311.67|6357.36|6319.36|6335.38|6297.38|296
1608456000000|2020-12-20 09:20:00|6349.96|6311.96|6350.15|6312.15|6354.36|6316.36|6346.21|6308.21|296
1608456300000|2020-12-20 09:25:00|6350.18|6312.18|6337.62|6299.62|6350.18|6312.18|6332.17|6294.17|287
1608456600000|2020-12-20 09:30:00|6337.78|6299.78|6355.45|6317.45|6358.89|6320.89|6337.78|6299.78|295
1608456900000|2020-12-20 09:35:00|6355.56|6317.56|6365.02|6327.02|6365.06|6327.06|6353.64|6315.64|292
1608457200000|2020-12-20 09:40:00|6365.07|6327.07|6365.12|6327.12|6378.71|6340.71|6364.86|6326.86|293
1608457500000|2020-12-20 09:45:00|6365.15|6327.15|6337.91|6299.91|6365.15|6327.15|6332.94|6294.94|293
1608457800000|2020-12-20 09:50:00|6337.97|6299.97|6337.67|6299.67|6346.11|6308.11|6335.3|6297.3|292
1608458100000|2020-12-20 09:55:00|6337.48|6299.48|6343.65|6305.65|6343.65|6305.65|6332.5|6294.5|280
1608458400000|2020-12-20 10:00:00|6343.75|6305.75|6351.54|6313.54|6352.41|6314.41|6340.35|6302.35|289
1608458700000|2020-12-20 10:05:00|6351.48|6313.48|6346.37|6308.37|6363.62|6325.62|6346.37|6308.37|290
1608459000000|2020-12-20 10:10:00|6346.23|6308.23|6343.29|6305.29|6346.23|6308.23|6334.26|6296.26|285
1608459300000|2020-12-20 10:15:00|6343.4|6305.4|6325.56|6287.56|6351.82|6313.82|6325.41|6287.41|292
1608459600000|2020-12-20 10:20:00|6325.54|6287.54|6319.1|6281.1|6325.89|6287.89|6305.94|6267.94|296
1608459900000|2020-12-20 10:25:00|6319.01|6281.01|6324.18|6286.18|6326.12|6288.12|6315.06|6277.06|285
1608460200000|2020-12-20 10:30:00|6324.34|6286.34|6322.29|6284.29|6338.42|6300.42|6321.9|6283.9|290
1608460500000|2020-12-20 10:35:00|6322.37|6284.37|6310.71|6272.71|6327.78|6289.78|6310.71|6272.71|292
1608460800000|2020-12-20 10:40:00|6310.36|6272.36|6312.42|6274.42|6313.8|6275.8|6305.72|6267.72|293
1608461100000|2020-12-20 10:45:00|6312.72|6274.72|6293.89|6255.89|6313.31|6275.31|6293.89|6255.89|291
1608461400000|2020-12-20 10:50:00|6293.76|6255.76|6287.47|6249.47|6293.86|6255.86|6283.03|6245.03|294
1608461700000|2020-12-20 10:55:00|6287.64|6249.64|6277.27|6239.27|6294.72|6256.72|6274.04|6236.04|288
1608462000000|2020-12-20 11:00:00|6277.39|6239.39|6299.22|6261.22|6302.92|6264.92|6277.17|6239.17|290
1608462300000|2020-12-20 11:05:00|6299.51|6261.51|6303.2|6265.2|6303.2|6265.2|6289.06|6251.06|254
1608462600000|2020-12-20 11:10:00|6303.5|6265.5|6301.79|6263.79|6313.74|6275.74|6301.79|6263.79|287
1608462900000|2020-12-20 11:15:00|6301.88|6263.88|6308.83|6270.83|6309.21|6271.21|6301.03|6263.03|286
1608463200000|2020-12-20 11:20:00|6308.75|6270.75|6296.14|6258.14|6308.75|6270.75|6293.82|6255.82|289
1608463500000|2020-12-20 11:25:00|6296.07|6258.07|6299.26|6261.26|6299.26|6261.26|6288.4|6250.4|292
1608463800000|2020-12-20 11:30:00|6299.12|6261.12|6293.63|6255.63|6303.24|6265.24|6290.82|6252.82|283
1608464100000|2020-12-20 11:35:00|6293.83|6255.83|6302.2|6264.2|6302.2|6264.2|6293.83|6255.83|275
1608464400000|2020-12-20 11:40:00|6302.28|6264.28|6307.4|6269.4|6307.4|6269.4|6298.69|6260.69|279
1608464700000|2020-12-20 11:45:00|6307.44|6269.44|6330.53|6292.53|6330.56|6292.56|6306.76|6268.76|288
1608465000000|2020-12-20 11:50:00|6330.82|6292.82|6322.82|6284.82|6331.33|6293.33|6322.35|6284.35|289
1608465300000|2020-12-20 11:55:00|6322.55|6284.55|6319.12|6281.12|6322.69|6284.69|6313.37|6275.37|284
1608465600000|2020-12-20 12:00:00|6319.22|6281.22|6317.17|6279.17|6323.91|6285.91|6310.06|6272.06|287
1608465900000|2020-12-20 12:05:00|6316.95|6278.95|6282.27|6244.27|6316.95|6278.95|6282.27|6244.27|296
1608466200000|2020-12-20 12:10:00|6282.33|6244.33|6292.19|6254.19|6294.27|6256.27|6282.08|6244.08|284
1608466500000|2020-12-20 12:15:00|6292.21|6254.21|6296.51|6258.51|6305.02|6267.02|6292.18|6254.18|296
1608466800000|2020-12-20 12:20:00|6296.43|6258.43|6278.43|6240.43|6297.51|6259.51|6276.64|6238.64|290
1608467100000|2020-12-20 12:25:00|6278.54|6240.54|6279.54|6241.54|6281.96|6243.96|6270.84|6232.84|287
1608467400000|2020-12-20 12:30:00|6278.94|6240.94|6283.83|6245.83|6289.68|6251.68|6274.75|6236.75|292
1608467700000|2020-12-20 12:35:00|6283.71|6245.71|6259.63|6221.63|6285.32|6247.32|6259.63|6221.63|292
1608468000000|2020-12-20 12:40:00|6259.58|6221.58|6252.52|6214.52|6262.55|6224.55|6248.03|6210.03|293
1608468300000|2020-12-20 12:45:00|6252.51|6214.51|6258.21|6220.21|6258.45|6220.45|6235.79|6197.79|296
1608468600000|2020-12-20 12:50:00|6258.45|6220.45|6273.46|6235.46|6273.88|6235.88|6258.45|6220.45|288
1608468900000|2020-12-20 12:55:00|6273.33|6235.33|6282.69|6244.69|6282.82|6244.82|6271.82|6233.82|290
1608469200000|2020-12-20 13:00:00|6282.77|6244.77|6298.06|6260.06|6302.53|6264.53|6281.78|6243.78|290
1608469500000|2020-12-20 13:05:00|6297.99|6259.99|6268.42|6230.42|6298.1|6260.1|6267.64|6229.64|293
1608469800000|2020-12-20 13:10:00|6268.16|6230.16|6243.86|6205.86|6272.88|6234.88|6243.86|6205.86|294
1608470100000|2020-12-20 13:15:00|6243.36|6205.36|6248.48|6210.48|6248.67|6210.67|6221.38|6183.38|291
1608470400000|2020-12-20 13:20:00|6248.45|6210.45|6252.17|6214.17|6252.17|6214.17|6239.82|6201.82|293
1608470700000|2020-12-20 13:25:00|6252.24|6214.24|6250.78|6212.78|6265.11|6227.11|6245.86|6207.86|294
1608471000000|2020-12-20 13:30:00|6250.69|6212.69|6266.03|6228.03|6266.8|6228.8|6247.18|6209.18|291
1608471300000|2020-12-20 13:35:00|6266.01|6228.01|6249.71|6211.71|6266.01|6228.01|6249.71|6211.71|286
1608471600000|2020-12-20 13:40:00|6249.54|6211.54|6253.07|6215.07|6258.2|6220.2|6247.46|6209.46|294
1608471900000|2020-12-20 13:45:00|6252.89|6214.89|6268.44|6230.44|6268.71|6230.71|6252.89|6214.89|289
1608472200000|2020-12-20 13:50:00|6268.28|6230.28|6284.79|6246.79|6285.31|6247.31|6266.73|6228.73|294
1608472500000|2020-12-20 13:55:00|6284.9|6246.9|6301.31|6263.31|6301.31|6263.31|6284.86|6246.86|294
1608472800000|2020-12-20 14:00:00|6301.39|6263.39|6298.61|6260.61|6302.67|6264.67|6289.66|6251.66|296
1608473100000|2020-12-20 14:05:00|6298.04|6260.04|6290.71|6252.71|6298.56|6260.56|6285.26|6247.26|291
1608473400000|2020-12-20 14:10:00|6290.83|6252.83|6293.05|6255.05|6293.16|6255.16|6283.61|6245.61|291
1608473700000|2020-12-20 14:15:00|6293.27|6255.27|6306.75|6268.75|6318.14|6280.14|6292.65|6254.65|291
1608474000000|2020-12-20 14:20:00|6306.82|6268.82|6325.54|6287.54|6326.65|6288.65|6299.94|6261.94|292
1608474300000|2020-12-20 14:25:00|6325.32|6287.32|6320.72|6282.72|6326.98|6288.98|6317.5|6279.5|295
1608474600000|2020-12-20 14:30:00|6320.31|6282.31|6314.24|6276.24|6323.47|6285.47|6312.89|6274.89|293
1608474900000|2020-12-20 14:35:00|6314.23|6276.23|6319.09|6281.09|6334.5|6296.5|6314.23|6276.23|291
1608475200000|2020-12-20 14:40:00|6318.93|6280.93|6311.59|6273.59|6321.14|6283.14|6306.3|6268.3|292
1608475500000|2020-12-20 14:45:00|6311.53|6273.53|6314.17|6276.17|6315.56|6277.56|6310.23|6272.23|288
1608475800000|2020-12-20 14:50:00|6314.3|6276.3|6308.52|6270.52|6318.36|6280.36|6308.45|6270.45|288
1608476100000|2020-12-20 14:55:00|6308.66|6270.66|6306.16|6268.16|6317.62|6279.62|6306.16|6268.16|287
1608476400000|2020-12-20 15:00:00|6306.09|6268.09|6327.08|6289.08|6327.77|6289.77|6301.43|6263.43|294
1608476700000|2020-12-20 15:05:00|6327.05|6289.05|6326.15|6288.15|6335.29|6297.29|6323.01|6285.01|288
1608477000000|2020-12-20 15:10:00|6326.12|6288.12|6327.15|6289.15|6329.95|6291.95|6321.63|6283.63|285
1608477300000|2020-12-20 15:15:00|6327.22|6289.22|6316.53|6278.53|6327.24|6289.24|6314.76|6276.76|291
1608477600000|2020-12-20 15:20:00|6316.4|6278.4|6323.55|6285.55|6325.45|6287.45|6313.98|6275.98|294
1608477900000|2020-12-20 15:25:00|6323.63|6285.63|6336.48|6298.48|6336.48|6298.48|6323.6|6285.6|286
1608478200000|2020-12-20 15:30:00|6337.27|6299.27|6357.26|6319.26|6369.26|6331.26|6337.27|6299.27|294
1608478500000|2020-12-20 15:35:00|6356.69|6318.69|6349.34|6311.34|6360.71|6322.71|6345.5|6307.5|294
1608478800000|2020-12-20 15:40:00|6349.62|6311.62|6351.07|6313.07|6354.01|6316.01|6347.23|6309.23|294
1608479100000|2020-12-20 15:45:00|6351|6313|6376.2|6338.2|6376.47|6338.47|6334.98|6296.98|298
1608479400000|2020-12-20 15:50:00|6376.31|6338.31|6358.76|6320.76|6376.31|6338.31|6356.13|6318.13|294
1608479700000|2020-12-20 15:55:00|6358.91|6320.91|6374.67|6336.67|6374.67|6336.67|6356.86|6318.86|291
1608480000000|2020-12-20 16:00:00|6374.5|6336.5|6350.83|6312.83|6378.96|6340.96|6350.1|6312.1|297
1608480300000|2020-12-20 16:05:00|6350.42|6312.42|6358.34|6320.34|6364.77|6326.77|6350.42|6312.42|293
1608480600000|2020-12-20 16:10:00|6358.4|6320.4|6358.37|6320.37|6372.77|6334.77|6355.81|6317.81|291
1608480900000|2020-12-20 16:15:00|6357.92|6319.92|6334.58|6296.58|6360.16|6322.16|6329.78|6291.78|294
1608481200000|2020-12-20 16:20:00|6334.11|6296.11|6340.1|6302.1|6340.5|6302.5|6329.07|6291.07|285
1608481500000|2020-12-20 16:25:00|6340.17|6302.17|6340.28|6302.28|6346.09|6308.09|6339.48|6301.48|290
1608481800000|2020-12-20 16:30:00|6340.36|6302.36|6354.69|6316.69|6355.52|6317.52|6340.25|6302.25|292
1608482100000|2020-12-20 16:35:00|6354.77|6316.77|6333.25|6295.25|6354.77|6316.77|6330.9|6292.9|291
1608482400000|2020-12-20 16:40:00|6332.69|6294.69|6343.09|6305.09|6343.45|6305.45|6332.06|6294.06|292
1608482700000|2020-12-20 16:45:00|6343.12|6305.12|6343.82|6305.82|6343.82|6305.82|6332.56|6294.56|284
1608483000000|2020-12-20 16:50:00|6343.87|6305.87|6336.19|6298.19|6345.03|6307.03|6336.19|6298.19|289
1608483300000|2020-12-20 16:55:00|6336.21|6298.21|6318.32|6280.32|6338.63|6300.63|6318.32|6280.32|293
1608483600000|2020-12-20 17:00:00|6317.58|6279.58|6334.33|6296.33|6334.64|6296.64|6315.89|6277.89|295
1608483900000|2020-12-20 17:05:00|6334.48|6296.48|6334.65|6296.65|6335.9|6297.9|6329.43|6291.43|290
1608484200000|2020-12-20 17:10:00|6334.51|6296.51|6331.87|6293.87|6334.51|6296.51|6323.89|6285.89|289
1608484500000|2020-12-20 17:15:00|6331.89|6293.89|6329.67|6291.67|6337.2|6299.2|6321.11|6283.11|291
1608484800000|2020-12-20 17:20:00|6329.74|6291.74|6329.99|6291.99|6337.35|6299.35|6329.47|6291.47|287
1608485100000|2020-12-20 17:25:00|6329.98|6291.98|6324.87|6286.87|6331.28|6293.28|6324.29|6286.29|287
1608485400000|2020-12-20 17:30:00|6324.88|6286.88|6317.31|6279.31|6329.68|6291.68|6315.78|6277.78|289
1608485700000|2020-12-20 17:35:00|6317.3|6279.3|6308.47|6270.47|6317.87|6279.87|6302.45|6264.45|288
1608486000000|2020-12-20 17:40:00|6308.5|6270.5|6317.26|6279.26|6319.65|6281.65|6308.18|6270.18|289
1608486300000|2020-12-20 17:45:00|6317.32|6279.32|6325.49|6287.49|6326.55|6288.55|6317.32|6279.32|292
1608486600000|2020-12-20 17:50:00|6325.48|6287.48|6309.38|6271.38|6326.55|6288.55|6309|6271|289
1608486900000|2020-12-20 17:55:00|6309.4|6271.4|6301.04|6263.04|6311.45|6273.45|6292.9|6254.9|285
1608487200000|2020-12-20 18:00:00|6300.98|6262.98|6304.7|6266.7|6308.15|6270.15|6300.98|6262.98|289
1608487500000|2020-12-20 18:05:00|6304.57|6266.57|6285.14|6247.14|6304.75|6266.75|6285.14|6247.14|292
1608487800000|2020-12-20 18:10:00|6284.92|6246.92|6292.74|6254.74|6292.74|6254.74|6277.99|6239.99|290
1608488100000|2020-12-20 18:15:00|6292.85|6254.85|6299.28|6261.28|6301.17|6263.17|6288.97|6250.97|290
1608488400000|2020-12-20 18:20:00|6299.33|6261.33|6298.4|6260.4|6302.22|6264.22|6296.76|6258.76|291
1608488700000|2020-12-20 18:25:00|6298.38|6260.38|6308.14|6270.14|6310.54|6272.54|6298.36|6260.36|287
1608489000000|2020-12-20 18:30:00|6308|6270|6310.29|6272.29|6311.72|6273.72|6303.12|6265.12|287
1608489300000|2020-12-20 18:35:00|6310.23|6272.23|6325.07|6287.07|6328.88|6290.88|6309.67|6271.67|290
1608489600000|2020-12-20 18:40:00|6325.04|6287.04|6327.62|6289.62|6328.72|6290.72|6325.04|6287.04|288
1608489900000|2020-12-20 18:45:00|6327.6|6289.6|6327.1|6289.1|6330.84|6292.84|6326.55|6288.55|291
1608490200000|2020-12-20 18:50:00|6327.29|6289.29|6334.71|6296.71|6336.77|6298.77|6327.05|6289.05|288
1608490500000|2020-12-20 18:55:00|6334.84|6296.84|6324.99|6286.99|6334.84|6296.84|6322.45|6284.45|280
1608490800000|2020-12-20 19:00:00|6324.86|6286.86|6312.87|6274.87|6333.44|6295.44|6312.87|6274.87|294
1608491100000|2020-12-20 19:05:00|6312.9|6274.9|6313.07|6275.07|6315.45|6277.45|6309.74|6271.74|292
1608491400000|2020-12-20 19:10:00|6313.25|6275.25|6317.09|6279.09|6318.83|6280.83|6313.25|6275.25|283
1608491700000|2020-12-20 19:15:00|6317.04|6279.04|6305.18|6267.18|6318.88|6280.88|6305.14|6267.14|286
1608492000000|2020-12-20 19:20:00|6305.27|6267.27|6301.03|6263.03|6309.03|6271.03|6299.43|6261.43|287
1608492300000|2020-12-20 19:25:00|6301|6263|6301.02|6263.02|6310.49|6272.49|6296.1|6258.1|288
1608492600000|2020-12-20 19:30:00|6300.75|6262.75|6308.14|6270.14|6308.93|6270.93|6300.74|6262.74|290
1608492900000|2020-12-20 19:35:00|6308.23|6270.23|6310.25|6272.25|6311.37|6273.37|6299.85|6261.85|290
1608493200000|2020-12-20 19:40:00|6309.88|6271.88|6305.5|6267.5|6310.39|6272.39|6304.42|6266.42|288
1608493500000|2020-12-20 19:45:00|6305.53|6267.53|6310.07|6272.07|6310.15|6272.15|6303.62|6265.62|287
1608493800000|2020-12-20 19:50:00|6310.06|6272.06|6319.9|6281.9|6320.75|6282.75|6309.39|6271.39|294
1608494100000|2020-12-20 19:55:00|6320.01|6282.01|6326.35|6288.35|6328.65|6290.65|6319.97|6281.97|289
1608494400000|2020-12-20 20:00:00|6325.94|6287.94|6319.9|6281.9|6335.86|6297.86|6319.85|6281.85|285
1608494700000|2020-12-20 20:05:00|6319.83|6281.83|6332.66|6294.66|6332.66|6294.66|6318.13|6280.13|291
1608495000000|2020-12-20 20:10:00|6332.64|6294.64|6344.91|6306.91|6344.99|6306.99|6332.08|6294.08|289
1608495300000|2020-12-20 20:15:00|6344.9|6306.9|6361.94|6323.94|6362|6324|6344.73|6306.73|292
1608495600000|2020-12-20 20:20:00|6361.99|6323.99|6371.25|6333.25|6371.25|6333.25|6360.69|6322.69|294
1608495900000|2020-12-20 20:25:00|6371.84|6333.84|6377.69|6339.69|6378.87|6340.87|6369.08|6331.08|287
1608496200000|2020-12-20 20:30:00|6377.86|6339.86|6378.43|6340.43|6379.83|6341.83|6365.82|6327.82|292
1608496500000|2020-12-20 20:35:00|6378.5|6340.5|6394.94|6356.94|6398.3|6360.3|6378.5|6340.5|293
1608496800000|2020-12-20 20:40:00|6394.95|6356.95|6400.47|6362.47|6402.35|6364.35|6377.23|6339.23|298
1608497100000|2020-12-20 20:45:00|6400.93|6362.93|6385.18|6347.18|6402.46|6364.46|6384.99|6346.99|294
1608497400000|2020-12-20 20:50:00|6384.99|6346.99|6390.73|6352.73|6391.24|6353.24|6382.79|6344.79|293
1608497700000|2020-12-20 20:55:00|6390.98|6352.98|6394.32|6356.32|6394.45|6356.45|6382.77|6344.77|296
1608498000000|2020-12-20 21:00:00|6394.23|6356.23|6382.84|6344.84|6395.48|6357.48|6373.01|6335.01|297
1608498300000|2020-12-20 21:05:00|6382.76|6344.76|6355.48|6317.48|6390.48|6352.48|6349.95|6311.95|292
1608498600000|2020-12-20 21:10:00|6355.16|6317.16|6297.61|6259.61|6357.62|6319.62|6297.61|6259.61|296
1608498900000|2020-12-20 21:15:00|6297.45|6259.45|6279.93|6241.93|6300.75|6262.75|6275.09|6237.09|298
1608499200000|2020-12-20 21:20:00|6279.87|6241.87|6291.1|6253.1|6291.41|6253.41|6267.93|6229.93|292
1608499500000|2020-12-20 21:25:00|6291.16|6253.16|6288.61|6250.61|6298.52|6260.52|6285.11|6247.11|297
1608499800000|2020-12-20 21:30:00|6288.47|6250.47|6279.32|6241.32|6295.27|6257.27|6278.11|6240.11|296
1608500100000|2020-12-20 21:35:00|6279.74|6241.74|6207.28|6169.28|6282.03|6244.03|6205.98|6167.98|297
1608500400000|2020-12-20 21:40:00|6206.77|6168.77|6216.88|6178.88|6232.14|6194.14|6201.68|6163.68|297
1608500700000|2020-12-20 21:45:00|6216.47|6178.47|6224.65|6186.65|6235.65|6197.65|6215.52|6177.52|295
1608501000000|2020-12-20 21:50:00|6224.88|6186.88|6210.09|6172.09|6231.89|6193.89|6201.23|6163.23|293
1608501300000|2020-12-20 21:55:00|6210.2|6172.2|6182.62|6144.62|6216.99|6178.99|6182.62|6144.62|296
1608501600000|2020-12-20 22:00:00|6182.06|6144.06|6097.75|6059.75|6182.41|6144.41|6097.24|6059.24|294
1608501900000|2020-12-20 22:05:00|6096.76|6058.76|6099.21|6061.21|6112.35|6074.35|6034.5|5996.5|297
1608502200000|2020-12-20 22:10:00|6098.37|6060.37|6147.52|6109.52|6153.93|6115.93|6087.74|6049.74|296
1608502500000|2020-12-20 22:15:00|6147.68|6109.68|6142.67|6104.67|6172.35|6134.35|6124.54|6086.54|296
1608502800000|2020-12-20 22:20:00|6142.91|6104.91|6164.36|6126.36|6166.85|6128.85|6123.14|6085.14|295
1608503100000|2020-12-20 22:25:00|6163.76|6125.76|6157.77|6119.77|6174.62|6136.62|6157.77|6119.77|298
1608503400000|2020-12-20 22:30:00|6157.6|6119.6|6146.91|6108.91|6167.93|6129.93|6146.59|6108.59|294
1608503700000|2020-12-20 22:35:00|6146.75|6108.75|6184.53|6146.53|6186.32|6148.32|6143.23|6105.23|296
1608504000000|2020-12-20 22:40:00|6184.46|6146.46|6195.16|6157.16|6201.17|6163.17|6182.08|6144.08|297
1608504300000|2020-12-20 22:45:00|6195.47|6157.47|6204.65|6166.65|6212.43|6174.43|6186.79|6148.79|299
1608504600000|2020-12-20 22:50:00|6205.08|6167.08|6194.51|6156.51|6205.26|6167.26|6190.34|6152.34|293
1608504900000|2020-12-20 22:55:00|6194.56|6156.56|6203.27|6165.27|6210.23|6172.23|6194.01|6156.01|291
1608505200000|2020-12-20 23:00:00|6203.32|6165.32|6210.32|6172.32|6211.69|6173.69|6196.43|6158.43|299
1608505500000|2020-12-20 23:05:00|6210.25|6172.25|6213.72|6175.72|6216.29|6178.29|6209.07|6171.07|294
1608505800000|2020-12-20 23:10:00|6213.75|6175.75|6221.67|6183.67|6223.72|6185.72|6213.68|6175.68|290
1608506100000|2020-12-20 23:15:00|6221.69|6183.69|6203.6|6165.6|6221.69|6183.69|6194.5|6156.5|293
1608506400000|2020-12-20 23:20:00|6203.73|6165.73|6212.13|6174.13|6218.62|6180.62|6201.11|6163.11|293
1608506700000|2020-12-20 23:25:00|6212.19|6174.19|6205.88|6167.88|6212.38|6174.38|6205.24|6167.24|287
1608507000000|2020-12-20 23:30:00|6205.9|6167.9|6199.07|6161.07|6213.99|6175.99|6199.07|6161.07|296
1608507300000|2020-12-20 23:35:00|6198.9|6160.9|6181.43|6143.43|6198.9|6160.9|6180.39|6142.39|291
1608507600000|2020-12-20 23:40:00|6181.61|6143.61|6178.76|6140.76|6189.45|6151.45|6175.44|6137.44|291
1608507900000|2020-12-20 23:45:00|6178.93|6140.93|6202.41|6164.41|6208.44|6170.44|6178.84|6140.84|294
1608508200000|2020-12-20 23:50:00|6202.36|6164.36|6207.95|6169.95|6226.12|6188.12|6201.7|6163.7|290
1608508500000|2020-12-20 23:55:00|6207.86|6169.86|6196.88|6158.88|6207.91|6169.91|6192.29|6154.29|297
1608508800000|2020-12-21 00:00:00|6196.1|6158.1|6160.51|6122.51|6196.2|6158.2|6135.27|6097.27|298
1608509100000|2020-12-21 00:05:00|6160.77|6122.77|6215.93|6177.93|6216.1|6178.1|6160.47|6122.47|296
1608509400000|2020-12-21 00:10:00|6216.56|6178.56|6242.34|6204.34|6243.15|6205.15|6214.92|6176.92|296
1608509700000|2020-12-21 00:15:00|6242.46|6204.46|6242.07|6204.07|6242.49|6204.49|6223.08|6185.08|297
1608510000000|2020-12-21 00:20:00|6242.56|6204.56|6232.43|6194.43|6244.87|6206.87|6224.99|6186.99|296
1608510300000|2020-12-21 00:25:00|6232.71|6194.71|6252.48|6214.48|6252.48|6214.48|6222.56|6184.56|294
1608510600000|2020-12-21 00:30:00|6253.26|6215.26|6279.86|6241.86|6279.86|6241.86|6249.88|6211.88|295
1608510900000|2020-12-21 00:35:00|6279.78|6241.78|6278.22|6240.22|6298.98|6260.98|6277.68|6239.68|297
1608511200000|2020-12-21 00:40:00|6278.09|6240.09|6289.87|6251.87|6298.56|6260.56|6278.09|6240.09|295
1608511500000|2020-12-21 00:45:00|6289.88|6251.88|6300.79|6262.79|6312.52|6274.52|6285.77|6247.77|294
1608511800000|2020-12-21 00:50:00|6300.54|6262.54|6302.39|6264.39|6302.39|6264.39|6282.62|6244.62|297
1608512100000|2020-12-21 00:55:00|6303.47|6265.47|6291.04|6253.04|6308.25|6270.25|6285.41|6247.41|294
1608512400000|2020-12-21 01:00:00|6290.89|6252.89|6290.78|6252.78|6292.29|6254.29|6278.6|6240.6|287
1608512700000|2020-12-21 01:05:00|6290.76|6252.76|6285.58|6247.58|6295.51|6257.51|6285.58|6247.58|291
1608513000000|2020-12-21 01:10:00|6285.62|6247.62|6283.93|6245.93|6287.73|6249.73|6277.74|6239.74|291
1608513300000|2020-12-21 01:15:00|6283.76|6245.76|6269.39|6231.39|6283.97|6245.97|6269.39|6231.39|292
1608513600000|2020-12-21 01:20:00|6268.62|6230.62|6281.39|6243.39|6281.99|6243.99|6265.53|6227.53|293
1608513900000|2020-12-21 01:25:00|6281.37|6243.37|6281.64|6243.64|6285.95|6247.95|6276.43|6238.43|292
1608514200000|2020-12-21 01:30:00|6281.72|6243.72|6276.58|6238.58|6281.86|6243.86|6273.72|6235.72|292
1608514500000|2020-12-21 01:35:00|6276.37|6238.37|6295.73|6257.73|6298.96|6260.96|6276.28|6238.28|290
1608514800000|2020-12-21 01:40:00|6295.79|6257.79|6298.11|6260.11|6300.09|6262.09|6295.79|6257.79|294
1608515100000|2020-12-21 01:45:00|6298.16|6260.16|6285.64|6247.64|6301.02|6263.02|6277.01|6239.01|290
1608515400000|2020-12-21 01:50:00|6285.72|6247.72|6297.16|6259.16|6299.83|6261.83|6285.72|6247.72|294
1608515700000|2020-12-21 01:55:00|6297.76|6259.76|6293.77|6255.77|6299.69|6261.69|6290.71|6252.71|295
1608516000000|2020-12-21 02:00:00|6293.15|6255.15|6286.76|6248.76|6293.15|6255.15|6286.73|6248.73|293
1608516300000|2020-12-21 02:05:00|6286.53|6248.53|6299.7|6261.7|6307.22|6269.22|6280.62|6242.62|288
1608516600000|2020-12-21 02:10:00|6299.95|6261.95|6307.14|6269.14|6308.47|6270.47|6292.81|6254.81|288
1608516900000|2020-12-21 02:15:00|6307.03|6269.03|6301.26|6263.26|6313.87|6275.87|6299.22|6261.22|292
1608517200000|2020-12-21 02:20:00|6301.15|6263.15|6291.72|6253.72|6308.29|6270.29|6289.99|6251.99|295
1608517500000|2020-12-21 02:25:00|6291.39|6253.39|6302.95|6264.95|6308.09|6270.09|6290.17|6252.17|292
1608517800000|2020-12-21 02:30:00|6302.97|6264.97|6287.89|6249.89|6311.5|6273.5|6287.89|6249.89|294
1608518100000|2020-12-21 02:35:00|6287.78|6249.78|6282.21|6244.21|6287.78|6249.78|6274.86|6236.86|290
1608518400000|2020-12-21 02:40:00|6282.19|6244.19|6287.99|6249.99|6294.59|6256.59|6282.19|6244.19|291
1608518700000|2020-12-21 02:45:00|6287.98|6249.98|6294.07|6256.07|6294.07|6256.07|6283.52|6245.52|288
1608519000000|2020-12-21 02:50:00|6294.02|6256.02|6287.77|6249.77|6294.61|6256.61|6287.62|6249.62|283
1608519300000|2020-12-21 02:55:00|6287.87|6249.87|6301.64|6263.64|6302.6|6264.6|6286|6248|292
1608519600000|2020-12-21 03:00:00|6301.79|6263.79|6301.79|6263.79|6303.24|6265.24|6296.89|6258.89|283
1608519900000|2020-12-21 03:05:00|6302.04|6264.04|6299.77|6261.77|6306.63|6268.63|6299.03|6261.03|284
1608520200000|2020-12-21 03:10:00|6299.69|6261.69|6293.12|6255.12|6301.03|6263.03|6288.86|6250.86|292
1608520500000|2020-12-21 03:15:00|6293.35|6255.35|6298.31|6260.31|6312.39|6274.39|6293.35|6255.35|293
1608520800000|2020-12-21 03:20:00|6298.35|6260.35|6294.24|6256.24|6298.43|6260.43|6288.53|6250.53|292
1608521100000|2020-12-21 03:25:00|6294.3|6256.3|6291.44|6253.44|6295.24|6257.24|6285.32|6247.32|292
1608521400000|2020-12-21 03:30:00|6291.23|6253.23|6303.2|6265.2|6303.2|6265.2|6249.14|6211.14|295
1608521700000|2020-12-21 03:35:00|6303.45|6265.45|6298.22|6260.22|6305|6267|6295.84|6257.84|291
1608522000000|2020-12-21 03:40:00|6298.07|6260.07|6306.58|6268.58|6313.01|6275.01|6297.96|6259.96|293
1608522300000|2020-12-21 03:45:00|6306.52|6268.52|6298.31|6260.31|6315.71|6277.71|6298.1|6260.1|291
1608522600000|2020-12-21 03:50:00|6298.3|6260.3|6300.16|6262.16|6304.06|6266.06|6291.34|6253.34|294
1608522900000|2020-12-21 03:55:00|6299.5|6261.5|6291.9|6253.9|6301.96|6263.96|6289.72|6251.72|295
1608523200000|2020-12-21 04:00:00|6292.24|6254.24|6295.93|6257.93|6298.74|6260.74|6288.49|6250.49|292
1608523500000|2020-12-21 04:05:00|6296.01|6258.01|6300.43|6262.43|6300.43|6262.43|6285.01|6247.01|293
1608523800000|2020-12-21 04:10:00|6300.86|6262.86|6299.97|6261.97|6309.31|6271.31|6299.86|6261.86|292
1608524100000|2020-12-21 04:15:00|6299.87|6261.87|6330.86|6292.86|6330.86|6292.86|6299.66|6261.66|295
1608524400000|2020-12-21 04:20:00|6330.93|6292.93|6325.96|6287.96|6334.46|6296.46|6321.96|6283.96|296
1608524700000|2020-12-21 04:25:00|6325.75|6287.75|6306.27|6268.27|6325.75|6287.75|6305.62|6267.62|297
1608525000000|2020-12-21 04:30:00|6306.38|6268.38|6307.39|6269.39|6307.56|6269.56|6293.71|6255.71|295
1608525300000|2020-12-21 04:35:00|6307.15|6269.15|6299.03|6261.03|6307.22|6269.22|6292.75|6254.75|289
1608525600000|2020-12-21 04:40:00|6298.83|6260.83|6305.59|6267.59|6312.83|6274.83|6298.33|6260.33|291
1608525900000|2020-12-21 04:45:00|6305.47|6267.47|6314.13|6276.13|6314.23|6276.23|6304.19|6266.19|291
1608526200000|2020-12-21 04:50:00|6314.14|6276.14|6279.94|6241.94|6314.14|6276.14|6277.99|6239.99|288
1608526500000|2020-12-21 04:55:00|6279.69|6241.69|6296.26|6258.26|6297.96|6259.96|6278.46|6240.46|292
1608526800000|2020-12-21 05:00:00|6296.34|6258.34|6299.27|6261.27|6299.27|6261.27|6290.44|6252.44|291
1608527100000|2020-12-21 05:05:00|6299.38|6261.38|6309.76|6271.76|6315.66|6277.66|6299.28|6261.28|295
1608527400000|2020-12-21 05:10:00|6309.87|6271.87|6297.55|6259.55|6310.85|6272.85|6296.46|6258.46|292
1608527700000|2020-12-21 05:15:00|6297.58|6259.58|6287.21|6249.21|6307.36|6269.36|6285.98|6247.98|295
1608528000000|2020-12-21 05:20:00|6287.62|6249.62|6292.02|6254.02|6294.34|6256.34|6283.22|6245.22|288
1608528300000|2020-12-21 05:25:00|6292|6254|6282.64|6244.64|6292.31|6254.31|6278.08|6240.08|294
1608528600000|2020-12-21 05:30:00|6282.6|6244.6|6267.19|6229.19|6283.14|6245.14|6265.95|6227.95|292
1608528900000|2020-12-21 05:35:00|6267.07|6229.07|6272.6|6234.6|6272.72|6234.72|6261.37|6223.37|291
1608529200000|2020-12-21 05:40:00|6272.68|6234.68|6285.73|6247.73|6285.74|6247.74|6272.52|6234.52|290
1608529500000|2020-12-21 05:45:00|6285.63|6247.63|6278.29|6240.29|6287.23|6249.23|6267.82|6229.82|289
1608529800000|2020-12-21 05:50:00|6278.6|6240.6|6279.72|6241.72|6282.92|6244.92|6273.26|6235.26|283
1608530100000|2020-12-21 05:55:00|6279.65|6241.65|6271.45|6233.45|6280.84|6242.84|6271.22|6233.22|289
1608530400000|2020-12-21 06:00:00|6271.46|6233.46|6261.32|6223.32|6274|6236|6260.63|6222.63|293
1608530700000|2020-12-21 06:05:00|6261.14|6223.14|6246.51|6208.51|6261.35|6223.35|6244.24|6206.24|290
1608531000000|2020-12-21 06:10:00|6246.23|6208.23|6237.49|6199.49|6246.62|6208.62|6233.55|6195.55|296
1608531300000|2020-12-21 06:15:00|6237.53|6199.53|6218.67|6180.67|6246.01|6208.01|6217.82|6179.82|293
1608531600000|2020-12-21 06:20:00|6218.83|6180.83|6242.12|6204.12|6242.12|6204.12|6218.83|6180.83|292
1608531900000|2020-12-21 06:25:00|6242.44|6204.44|6255.89|6217.89|6261.32|6223.32|6242.44|6204.44|295
1608532200000|2020-12-21 06:30:00|6255.78|6217.78|6260.5|6222.5|6262.62|6224.62|6253.91|6215.91|286
1608532500000|2020-12-21 06:35:00|6260.27|6222.27|6250.03|6212.03|6260.27|6222.27|6249.68|6211.68|288
1608532800000|2020-12-21 06:40:00|6249.99|6211.99|6252.62|6214.62|6257.58|6219.58|6246.44|6208.44|289
1608533100000|2020-12-21 06:45:00|6252.58|6214.58|6267.72|6229.72|6267.72|6229.72|6250.19|6212.19|290
1608533400000|2020-12-21 06:50:00|6267.73|6229.73|6274.62|6236.62|6274.62|6236.62|6263.81|6225.81|287
1608533700000|2020-12-21 06:55:00|6274.6|6236.6|6293.39|6255.39|6293.39|6255.39|6274.34|6236.34|288
1608534000000|2020-12-21 07:00:00|6293.35|6255.35|6305.93|6267.93|6305.93|6267.93|6287.93|6249.93|291
1608534300000|2020-12-21 07:05:00|6306.04|6268.04|6310.81|6272.81|6310.81|6272.81|6304.6|6266.6|293
1608534600000|2020-12-21 07:10:00|6310.74|6272.74|6309.41|6271.41|6312.34|6274.34|6300.83|6262.83|291
1608534900000|2020-12-21 07:15:00|6309.34|6271.34|6300.55|6262.55|6313.17|6275.17|6300.55|6262.55|296
1608535200000|2020-12-21 07:20:00|6300.34|6262.34|6307|6269|6307.33|6269.33|6294.45|6256.45|286
1608535500000|2020-12-21 07:25:00|6307.07|6269.07|6297.29|6259.29|6307.21|6269.21|6296.84|6258.84|292
1608535800000|2020-12-21 07:30:00|6297.44|6259.44|6297.96|6259.96|6301.08|6263.08|6292.18|6254.18|283
1608536100000|2020-12-21 07:35:00|6297.5|6259.5|6295.14|6257.14|6297.72|6259.72|6285.93|6247.93|282
1608536400000|2020-12-21 07:40:00|6295.28|6257.28|6288.62|6250.62|6295.6|6257.6|6283.27|6245.27|285
1608536700000|2020-12-21 07:45:00|6288.8|6250.8|6301.57|6263.57|6303.59|6265.59|6288.8|6250.8|289
1608537000000|2020-12-21 07:50:00|6301.56|6263.56|6286.01|6248.01|6301.56|6263.56|6282.56|6244.56|286
1608537300000|2020-12-21 07:55:00|6285.86|6247.86|6297.44|6259.44|6297.44|6259.44|6284.87|6246.87|280
1608537600000|2020-12-21 08:00:00|6297.56|6259.56|6295.63|6257.63|6318.88|6280.88|6295.35|6257.35|289
1608537900000|2020-12-21 08:05:00|6295.76|6257.76|6265.87|6227.87|6295.76|6257.76|6255.33|6217.33|296
1608538200000|2020-12-21 08:10:00|6265.9|6227.9|6262.55|6224.55|6267.1|6229.1|6256.16|6218.16|292
1608538500000|2020-12-21 08:15:00|6262.47|6224.47|6261.27|6223.27|6270.33|6232.33|6255.48|6217.48|295
1608538800000|2020-12-21 08:20:00|6261.11|6223.11|6244.44|6206.44|6261.92|6223.92|6241.55|6203.55|294
1608539100000|2020-12-21 08:25:00|6244.41|6206.41|6248.41|6210.41|6253.64|6215.64|6242.21|6204.21|297
1608539400000|2020-12-21 08:30:00|6248.44|6210.44|6228.59|6190.59|6248.92|6210.92|6217.61|6179.61|295
1608539700000|2020-12-21 08:35:00|6228.91|6190.91|6232.59|6194.59|6236.62|6198.62|6225.59|6187.59|292
1608540000000|2020-12-21 08:40:00|6232.92|6194.92|6242.32|6204.32|6242.5|6204.5|6232|6194|289
1608540300000|2020-12-21 08:45:00|6242.85|6204.85|6194.88|6156.88|6244.15|6206.15|6193.7|6155.7|295
1608540600000|2020-12-21 08:50:00|6195.09|6157.09|6180.45|6142.45|6206.82|6168.82|6180.45|6142.45|294
1608540900000|2020-12-21 08:55:00|6180.22|6142.22|6160.87|6122.87|6185.46|6147.46|6160.43|6122.43|296
1608541200000|2020-12-21 09:00:00|6160.96|6122.96|6173.51|6135.51|6188.51|6150.51|6153.8|6115.8|298
1608541500000|2020-12-21 09:05:00|6173.5|6135.5|6136.5|6098.5|6177.39|6139.39|6131.2|6093.2|292
1608541800000|2020-12-21 09:10:00|6136.62|6098.62|6113.85|6075.85|6143.03|6105.03|6112.97|6074.97|292
1608542100000|2020-12-21 09:15:00|6114.07|6076.07|6149.36|6111.36|6149.36|6111.36|6113.01|6075.01|296
1608542400000|2020-12-21 09:20:00|6149.48|6111.48|6143.98|6105.98|6152.6|6114.6|6136.32|6098.32|293
1608542700000|2020-12-21 09:25:00|6144.06|6106.06|6140.8|6102.8|6148.59|6110.59|6138.54|6100.54|291
1608543000000|2020-12-21 09:30:00|6140.94|6102.94|6167.54|6129.54|6170.32|6132.32|6139.86|6101.86|295
1608543300000|2020-12-21 09:35:00|6167.5|6129.5|6160.26|6122.26|6168.75|6130.75|6160.26|6122.26|289
1608543600000|2020-12-21 09:40:00|6159.95|6121.95|6132.37|6094.37|6161.74|6123.74|6132.32|6094.32|291
1608543900000|2020-12-21 09:45:00|6131.82|6093.82|6091.69|6053.69|6131.82|6093.82|6088.39|6050.39|296
1608544200000|2020-12-21 09:50:00|6091.33|6053.33|6077.18|6039.18|6091.33|6053.33|6070.48|6032.48|297
1608544500000|2020-12-21 09:55:00|6077.24|6039.24|6094.95|6056.95|6094.95|6056.95|6050.33|6012.33|296
1608544800000|2020-12-21 10:00:00|6095.03|6057.03|6067.52|6029.52|6111.25|6073.25|6067.22|6029.22|297
1608545100000|2020-12-21 10:05:00|6067.66|6029.66|6028.02|5990.02|6067.66|6029.66|6028.02|5990.02|293
1608545400000|2020-12-21 10:10:00|6028.24|5990.24|6024.83|5986.83|6042.95|6004.95|6016.16|5978.16|292
1608545700000|2020-12-21 10:15:00|6024.82|5986.82|5993.59|5955.59|6024.82|5986.82|5993.36|5955.36|281
1608546000000|2020-12-21 10:20:00|5993.56|5955.56|5864.23|5826.23|5994.22|5956.22|5863.67|5825.67|297
1608546300000|2020-12-21 10:25:00|5864.86|5826.86|5902.98|5864.98|5916.95|5878.95|5864.86|5826.86|290
1608546600000|2020-12-21 10:30:00|5902.17|5864.17|5915.1|5877.1|5919.32|5881.32|5899.55|5861.55|282
1608546900000|2020-12-21 10:35:00|5915.76|5877.76|5916.91|5878.91|5932.15|5894.15|5915.07|5877.07|296
1608547200000|2020-12-21 10:40:00|5917.07|5879.07|5947.08|5909.08|5954.09|5916.09|5913.19|5875.19|278
1608547500000|2020-12-21 10:45:00|5947.26|5909.26|5919.2|5881.2|5948.33|5910.33|5916.27|5878.27|296
1608547800000|2020-12-21 10:50:00|5919.16|5881.16|5933.89|5895.89|5934.35|5896.35|5914.94|5876.94|297
1608548100000|2020-12-21 10:55:00|5933.78|5895.78|5858.46|5820.46|5934.02|5896.02|5858.18|5820.18|279
1608548400000|2020-12-21 11:00:00|5858.44|5820.44|5901.76|5863.76|5905.58|5867.58|5833.84|5795.84|299
1608548700000|2020-12-21 11:05:00|5902.04|5864.04|5905.65|5867.65|5929.39|5891.39|5900.39|5862.39|295
1608549000000|2020-12-21 11:10:00|5906.85|5868.85|5924.75|5886.75|5926.17|5888.17|5894.63|5856.63|296
1608549300000|2020-12-21 11:15:00|5924.77|5886.77|5913.44|5875.44|5932.6|5894.6|5913.33|5875.33|293
1608549600000|2020-12-21 11:20:00|5913.17|5875.17|5892.03|5854.03|5913.17|5875.17|5891.88|5853.88|296
1608549900000|2020-12-21 11:25:00|5891.87|5853.87|5899.04|5861.04|5899.22|5861.22|5882.73|5844.73|293
1608550200000|2020-12-21 11:30:00|5899.5|5861.5|5873.77|5835.77|5901.9|5863.9|5860.81|5822.81|297
1608550500000|2020-12-21 11:35:00|5873.95|5835.95|5882.13|5844.13|5884.87|5846.87|5857.86|5819.86|292
1608550800000|2020-12-21 11:40:00|5882.25|5844.25|5922.49|5884.49|5922.49|5884.49|5882.25|5844.25|292
1608551100000|2020-12-21 11:45:00|5922.28|5884.28|5915.17|5877.17|5929.91|5891.91|5915.17|5877.17|295
1608551400000|2020-12-21 11:50:00|5915.14|5877.14|5898.95|5860.95|5915.14|5877.14|5879.5|5841.5|298
1608551700000|2020-12-21 11:55:00|5898.82|5860.82|5869.18|5831.18|5907.97|5869.97|5869.18|5831.18|290
1608552000000|2020-12-21 12:00:00|5869.3|5831.3|5844.11|5806.11|5872.19|5834.19|5838.06|5800.06|292
1608552300000|2020-12-21 12:05:00|5844.07|5806.07|5853.83|5815.83|5865.95|5827.95|5838.89|5800.89|296
1608552600000|2020-12-21 12:10:00|5853.55|5815.55|5813.77|5775.77|5853.55|5815.55|5813.77|5775.77|285
1608552900000|2020-12-21 12:15:00|5812.74|5774.74|5787.12|5749.12|5812.74|5774.74|5737.96|5699.96|295
1608553200000|2020-12-21 12:20:00|5787.8|5749.8|5813.14|5775.14|5825.19|5787.19|5786.29|5748.29|296
1608553500000|2020-12-21 12:25:00|5813.47|5775.47|5790.08|5752.08|5819.21|5781.21|5786.94|5748.94|297
1608553800000|2020-12-21 12:30:00|5790.03|5752.03|5777.8|5739.8|5797.83|5759.83|5767.15|5729.15|296
1608554100000|2020-12-21 12:35:00|5776.9|5738.9|5807.91|5769.91|5808.49|5770.49|5770.29|5732.29|294
1608554400000|2020-12-21 12:40:00|5808.02|5770.02|5750.72|5712.72|5815.09|5777.09|5742.48|5704.48|296
1608554700000|2020-12-21 12:45:00|5751.61|5713.61|5783.6|5745.6|5784.66|5746.66|5731.13|5693.13|295
1608555000000|2020-12-21 12:50:00|5783.37|5745.37|5788.84|5750.84|5789.14|5751.14|5780.6|5742.6|296
1608555300000|2020-12-21 12:55:00|5788.83|5750.83|5800.13|5762.13|5800.13|5762.13|5772.8|5734.8|295
1608555600000|2020-12-21 13:00:00|5800.33|5762.33|5859.51|5821.51|5861.64|5823.64|5790.29|5752.29|291
1608555900000|2020-12-21 13:05:00|5860.13|5822.13|5879.12|5841.12|5882.07|5844.07|5860.13|5822.13|295
1608556200000|2020-12-21 13:10:00|5879.9|5841.9|5856.12|5818.12|5882.88|5844.88|5856.06|5818.06|294
1608556500000|2020-12-21 13:15:00|5856.1|5818.1|5875.01|5837.01|5881.65|5843.65|5856.1|5818.1|296
1608556800000|2020-12-21 13:20:00|5876.15|5838.15|5899.39|5861.39|5907.7|5869.7|5875.44|5837.44|297
1608557100000|2020-12-21 13:25:00|5898.9|5860.9|5900.4|5862.4|5909.23|5871.23|5894.4|5856.4|298
1608557400000|2020-12-21 13:30:00|5900.15|5862.15|5891.2|5853.2|5901.06|5863.06|5890.06|5852.06|295
1608557700000|2020-12-21 13:35:00|5891.18|5853.18|5894.27|5856.27|5894.62|5856.62|5882.95|5844.95|297
1608558000000|2020-12-21 13:40:00|5894.05|5856.05|5900.98|5862.98|5900.98|5862.98|5886.98|5848.98|292
1608558300000|2020-12-21 13:45:00|5901.09|5863.09|5894.93|5856.93|5906.72|5868.72|5893.12|5855.12|293
1608558600000|2020-12-21 13:50:00|5895.02|5857.02|5897.62|5859.62|5897.62|5859.62|5891.47|5853.47|285
1608558900000|2020-12-21 13:55:00|5897.5|5859.5|5915.42|5877.42|5917.06|5879.06|5896.83|5858.83|296
1608559200000|2020-12-21 14:00:00|5915.38|5877.38|5885.06|5847.06|5915.8|5877.8|5884.24|5846.24|295
1608559500000|2020-12-21 14:05:00|5884.95|5846.95|5863.46|5825.46|5885.02|5847.02|5863.22|5825.22|293
1608559800000|2020-12-21 14:10:00|5863.38|5825.38|5874.06|5836.06|5878.1|5840.1|5863.29|5825.29|291
1608560100000|2020-12-21 14:15:00|5873.96|5835.96|5888.27|5850.27|5888.67|5850.67|5867.19|5829.19|294
1608560400000|2020-12-21 14:20:00|5888.43|5850.43|5885.73|5847.73|5889.98|5851.98|5882.36|5844.36|291
1608560700000|2020-12-21 14:25:00|5885.63|5847.63|5891.94|5853.94|5892.74|5854.74|5885.22|5847.22|284
1608561000000|2020-12-21 14:30:00|5892.08|5854.08|5908.16|5870.16|5908.16|5870.16|5892.08|5854.08|284
1608561300000|2020-12-21 14:35:00|5907.94|5869.94|5938.38|5900.38|5938.38|5900.38|5907.76|5869.76|292
1608561600000|2020-12-21 14:40:00|5938.05|5900.05|5973.51|5935.51|5974.93|5936.93|5937.48|5899.48|290
1608561900000|2020-12-21 14:45:00|5973.63|5935.63|5980.39|5942.39|5985.21|5947.21|5971.07|5933.07|289
1608562200000|2020-12-21 14:50:00|5980.64|5942.64|5987.59|5949.59|5989.34|5951.34|5977.27|5939.27|291
1608562500000|2020-12-21 14:55:00|5987.67|5949.67|6004.95|5966.95|6005.36|5967.36|5985.47|5947.47|291
1608562800000|2020-12-21 15:00:00|6004.92|5966.92|5981.83|5943.83|6005.48|5967.48|5977.12|5939.12|294
1608563100000|2020-12-21 15:05:00|5982.13|5944.13|5962.89|5924.89|5982.25|5944.25|5962.73|5924.73|287
1608563400000|2020-12-21 15:10:00|5962.61|5924.61|5963.23|5925.23|5967.28|5929.28|5953.97|5915.97|291
1608563700000|2020-12-21 15:15:00|5963.05|5925.05|5972.83|5934.83|5985.04|5947.04|5958.66|5920.66|296
1608564000000|2020-12-21 15:20:00|5972.99|5934.99|5961.13|5923.13|5973.04|5935.04|5950.81|5912.81|288
1608564300000|2020-12-21 15:25:00|5961.21|5923.21|5952.67|5914.67|5961.56|5923.56|5949.36|5911.36|292
1608564600000|2020-12-21 15:30:00|5952.73|5914.73|5958.2|5920.2|5964.65|5926.65|5948.17|5910.17|294
1608564900000|2020-12-21 15:35:00|5958.03|5920.03|5934.31|5896.31|5958.87|5920.87|5934.28|5896.28|289
1608565200000|2020-12-21 15:40:00|5934.39|5896.39|5959.4|5921.4|5962.23|5924.23|5933.7|5895.7|296
1608565500000|2020-12-21 15:45:00|5959.41|5921.41|5969.9|5931.9|5977.27|5939.27|5959.25|5921.25|288
1608565800000|2020-12-21 15:50:00|5969.57|5931.57|5960.98|5922.98|5969.57|5931.57|5953.19|5915.19|290
1608566100000|2020-12-21 15:55:00|5960.56|5922.56|5956.31|5918.31|5964.45|5926.45|5951.63|5913.63|293
1608566400000|2020-12-21 16:00:00|5956.14|5918.14|5932|5894|5956.14|5918.14|5927.4|5889.4|296
1608566700000|2020-12-21 16:05:00|5931.72|5893.72|5905.52|5867.52|5934.37|5896.37|5905.32|5867.32|292
1608567000000|2020-12-21 16:10:00|5905.56|5867.56|5912.62|5874.62|5912.62|5874.62|5887.2|5849.2|296
1608567300000|2020-12-21 16:15:00|5913.25|5875.25|5927.99|5889.99|5928.26|5890.26|5912.33|5874.33|292
1608567600000|2020-12-21 16:20:00|5928.16|5890.16|5984.76|5946.76|5986.86|5948.86|5927.79|5889.79|298
1608567900000|2020-12-21 16:25:00|5984.37|5946.37|5974.19|5936.19|5984.37|5946.37|5970.62|5932.62|296
1608568200000|2020-12-21 16:30:00|5974.23|5936.23|5953.99|5915.99|5975.2|5937.2|5949.41|5911.41|295
1608568500000|2020-12-21 16:35:00|5954|5916|5960.36|5922.36|5962.72|5924.72|5952.47|5914.47|291
1608568800000|2020-12-21 16:40:00|5960.43|5922.43|5963.67|5925.67|5967.18|5929.18|5958.28|5920.28|293
1608569100000|2020-12-21 16:45:00|5963.7|5925.7|5984.64|5946.64|5984.65|5946.65|5958.36|5920.36|293
1608569400000|2020-12-21 16:50:00|5984.51|5946.51|5972.65|5934.65|5987.83|5949.83|5969.21|5931.21|289
1608569700000|2020-12-21 16:55:00|5972.27|5934.27|5957.42|5919.42|5972.29|5934.29|5954.18|5916.18|287
1608570000000|2020-12-21 17:00:00|5957.48|5919.48|5952.42|5914.42|5957.76|5919.76|5940.1|5902.1|290
1608570300000|2020-12-21 17:05:00|5953.01|5915.01|5944.55|5906.55|5958.88|5920.88|5943.4|5905.4|291
1608570600000|2020-12-21 17:10:00|5944.47|5906.47|5940.43|5902.43|5948.06|5910.06|5939.68|5901.68|287
1608570900000|2020-12-21 17:15:00|5940.35|5902.35|5912.57|5874.57|5940.79|5902.79|5912.41|5874.41|290
1608571200000|2020-12-21 17:20:00|5912.64|5874.64|5842|5804|5913.13|5875.13|5828.69|5790.69|296
1608571500000|2020-12-21 17:25:00|5841.14|5803.14|5835.64|5797.64|5863.18|5825.18|5827.29|5789.29|299
1608571800000|2020-12-21 17:30:00|5837.07|5799.07|5833.97|5795.97|5861.97|5823.97|5833.97|5795.97|295
1608572100000|2020-12-21 17:35:00|5834.08|5796.08|5829.15|5791.15|5846.29|5808.29|5828.95|5790.95|298
1608572400000|2020-12-21 17:40:00|5828.9|5790.9|5836.81|5798.81|5846.5|5808.5|5821.18|5783.18|295
1608572700000|2020-12-21 17:45:00|5836.78|5798.78|5861.11|5823.11|5861.11|5823.11|5831.83|5793.83|291
1608573000000|2020-12-21 17:50:00|5861.52|5823.52|5862.26|5824.26|5866.51|5828.51|5855.33|5817.33|296
1608573300000|2020-12-21 17:55:00|5862.23|5824.23|5852.65|5814.65|5863.4|5825.4|5844.84|5806.84|293
1608573600000|2020-12-21 18:00:00|5852.71|5814.71|5901.36|5863.36|5912.23|5874.23|5837.93|5799.93|298
1608573900000|2020-12-21 18:05:00|5901.23|5863.23|5865.82|5827.82|5910.2|5872.2|5859.56|5821.56|296
1608574200000|2020-12-21 18:10:00|5866.08|5828.08|5860|5822|5872.43|5834.43|5856.33|5818.33|288
1608574500000|2020-12-21 18:15:00|5859.93|5821.93|5880.58|5842.58|5882.74|5844.74|5854.36|5816.36|289
1608574800000|2020-12-21 18:20:00|5880.47|5842.47|5888.08|5850.08|5891.2|5853.2|5861.28|5823.28|294
1608575100000|2020-12-21 18:25:00|5888.15|5850.15|5904.19|5866.19|5910.09|5872.09|5886.4|5848.4|291
1608575400000|2020-12-21 18:30:00|5904.01|5866.01|5918.54|5880.54|5920.31|5882.31|5896.13|5858.13|290
1608575700000|2020-12-21 18:35:00|5918.17|5880.17|5906.73|5868.73|5918.24|5880.24|5905.36|5867.36|292
1608576000000|2020-12-21 18:40:00|5906.64|5868.64|5900.82|5862.82|5906.64|5868.64|5895.23|5857.23|294
1608576300000|2020-12-21 18:45:00|5900.8|5862.8|5910.3|5872.3|5911.01|5873.01|5891.49|5853.49|281
1608576600000|2020-12-21 18:50:00|5910.31|5872.31|5900.94|5862.94|5922.12|5884.12|5900.94|5862.94|288
1608576900000|2020-12-21 18:55:00|5900.92|5862.92|5891.15|5853.15|5901.07|5863.07|5883.91|5845.91|288
1608577200000|2020-12-21 19:00:00|5891.37|5853.37|5903.51|5865.51|5905.02|5867.02|5886.99|5848.99|295
1608577500000|2020-12-21 19:05:00|5903.61|5865.61|5929.61|5891.61|5932.14|5894.14|5903.39|5865.39|282
1608577800000|2020-12-21 19:10:00|5929.77|5891.77|5925.46|5887.46|5933.34|5895.34|5923.54|5885.54|288
1608578100000|2020-12-21 19:15:00|5925.24|5887.24|5919.69|5881.69|5925.24|5887.24|5915.96|5877.96|280
1608578400000|2020-12-21 19:20:00|5919.75|5881.75|5906.33|5868.33|5919.92|5881.92|5896.2|5858.2|288
1608578700000|2020-12-21 19:25:00|5906.48|5868.48|5908.77|5870.77|5910.51|5872.51|5902.79|5864.79|282
1608579000000|2020-12-21 19:30:00|5908.75|5870.75|5875.71|5837.71|5909.6|5871.6|5875.7|5837.7|292
1608579300000|2020-12-21 19:35:00|5875.28|5837.28|5863.95|5825.95|5876.11|5838.11|5863.19|5825.19|290
1608579600000|2020-12-21 19:40:00|5864.08|5826.08|5889.57|5851.57|5889.83|5851.83|5864.08|5826.08|290
1608579900000|2020-12-21 19:45:00|5889.45|5851.45|5857.98|5819.98|5893.91|5855.91|5857.8|5819.8|295
1608580200000|2020-12-21 19:50:00|5858.12|5820.12|5874.69|5836.69|5874.69|5836.69|5857.93|5819.93|291
1608580500000|2020-12-21 19:55:00|5874.61|5836.61|5873.17|5835.17|5874.61|5836.61|5865.1|5827.1|280
1608580800000|2020-12-21 20:00:00|5873.04|5835.04|5867.43|5829.43|5883.92|5845.92|5867.43|5829.43|278
1608581100000|2020-12-21 20:05:00|5866.98|5828.98|5856.92|5818.92|5866.98|5828.98|5849.17|5811.17|290
1608581400000|2020-12-21 20:10:00|5857.43|5819.43|5891.33|5853.33|5891.38|5853.38|5857.43|5819.43|289
1608581700000|2020-12-21 20:15:00|5891.32|5853.32|5892.46|5854.46|5893.97|5855.97|5885.77|5847.77|285
1608582000000|2020-12-21 20:20:00|5892.36|5854.36|5886.98|5848.98|5892.51|5854.51|5884.7|5846.7|282
1608582300000|2020-12-21 20:25:00|5887.13|5849.13|5882.35|5844.35|5890.62|5852.62|5880.63|5842.63|274
1608582600000|2020-12-21 20:30:00|5882.29|5844.29|5865.22|5827.22|5882.29|5844.29|5862.74|5824.74|285
1608582900000|2020-12-21 20:35:00|5865.29|5827.29|5891.06|5853.06|5893.41|5855.41|5865.29|5827.29|286
1608583200000|2020-12-21 20:40:00|5891.04|5853.04|5878.17|5840.17|5895.78|5857.78|5877.24|5839.24|286
1608583500000|2020-12-21 20:45:00|5878.34|5840.34|5859.35|5821.35|5879.13|5841.13|5858.95|5820.95|286
1608583800000|2020-12-21 20:50:00|5859.44|5821.44|5852.96|5814.96|5860.61|5822.61|5849.19|5811.19|294
1608584100000|2020-12-21 20:55:00|5852.94|5814.94|5855.86|5817.86|5857.44|5819.44|5845.95|5807.95|284
1608584400000|2020-12-21 21:00:00|5856.17|5818.17|5857.03|5819.03|5868.06|5830.06|5855.96|5817.96|284
1608584700000|2020-12-21 21:05:00|5856.54|5818.54|5858.82|5820.82|5858.82|5820.82|5843.16|5805.16|290
1608585000000|2020-12-21 21:10:00|5859.32|5821.32|5883.44|5845.44|5884.68|5846.68|5859.32|5821.32|280
1608585300000|2020-12-21 21:15:00|5883.91|5845.91|5888.36|5850.36|5889.52|5851.52|5883.37|5845.37|285
1608585600000|2020-12-21 21:20:00|5888.51|5850.51|5891.11|5853.11|5893.07|5855.07|5885.08|5847.08|279
1608585900000|2020-12-21 21:25:00|5891.03|5853.03|5892.22|5854.22|5894.48|5856.48|5884.15|5846.15|286
1608586200000|2020-12-21 21:30:00|5891.95|5853.95|5906.22|5868.22|5906.5|5868.5|5891.95|5853.95|281
1608586500000|2020-12-21 21:35:00|5906.19|5868.19|5925.23|5887.23|5925.35|5887.35|5904.55|5866.55|293
1608586800000|2020-12-21 21:40:00|5925.28|5887.28|5932.85|5894.85|5938.7|5900.7|5924.13|5886.13|285
1608587100000|2020-12-21 21:45:00|5932.76|5894.76|5933.93|5895.93|5938.62|5900.62|5928.32|5890.32|284
1608587400000|2020-12-21 21:50:00|5933.86|5895.86|5935.83|5897.83|5940.71|5902.71|5933.86|5895.86|292
1608587700000|2020-12-21 21:55:00|5935.84|5897.84|5954.03|5916.03|5960.02|5922.02|5935.8|5897.8|291
1608588000000|2020-12-21 22:00:00|5953.96|5915.96|5945.81|5907.81|5953.96|5915.96|5945.81|5907.81|276
1608588300000|2020-12-21 22:05:00|5945.44|5907.44|5942.36|5904.36|5945.44|5907.44|5937.8|5899.8|280
1608588600000|2020-12-21 22:10:00|5942.32|5904.32|5950.09|5912.09|5955.72|5917.72|5942.22|5904.22|282
1608588900000|2020-12-21 22:15:00|5950.08|5912.08|5961.23|5923.23|5961.3|5923.3|5949.27|5911.27|275
1608589200000|2020-12-21 22:20:00|5961.21|5923.21|5952.58|5914.58|5963.7|5925.7|5952.42|5914.42|283
1608589500000|2020-12-21 22:25:00|5952.62|5914.62|5946.84|5908.84|5961.66|5923.66|5943.89|5905.89|283
1608589800000|2020-12-21 22:30:00|5946.86|5908.86|5948.85|5910.85|5954.95|5916.95|5945.05|5907.05|287
1608590100000|2020-12-21 22:35:00|5948.87|5910.87|5950.93|5912.93|5951.41|5913.41|5943.41|5905.41|276
1608590400000|2020-12-21 22:40:00|5950.86|5912.86|5955.98|5917.98|5961.13|5923.13|5950.67|5912.67|282
1608590700000|2020-12-21 22:45:00|5956.15|5918.15|5947.22|5909.22|5956.15|5918.15|5944.73|5906.73|285
1608591000000|2020-12-21 22:50:00|5947.23|5909.23|5955.85|5917.85|5960.89|5922.89|5947.14|5909.14|287
1608591300000|2020-12-21 22:55:00|5955.89|5917.89|5957.23|5919.23|5961.52|5923.52|5951.74|5913.74|286
1608591600000|2020-12-21 23:00:00|5957.74|5919.74|5960.15|5922.15|5966.55|5928.55|5956.93|5918.93|282
1608591900000|2020-12-21 23:05:00|5959.57|5921.57|5946.98|5908.98|5961.14|5923.14|5945.43|5907.43|279
1608592200000|2020-12-21 23:10:00|5947.08|5909.08|5928.88|5890.88|5947.08|5909.08|5928.88|5890.88|280
1608592500000|2020-12-21 23:15:00|5928.67|5890.67|5924.95|5886.95|5933.91|5895.91|5921.27|5883.27|289
1608592800000|2020-12-21 23:20:00|5924.81|5886.81|5929.12|5891.12|5931.74|5893.74|5923.27|5885.27|280
1608593100000|2020-12-21 23:25:00|5929.16|5891.16|5935.03|5897.03|5940.92|5902.92|5928.83|5890.83|277
1608593400000|2020-12-21 23:30:00|5934.99|5896.99|5916.81|5878.81|5935.22|5897.22|5916.81|5878.81|267
1608593700000|2020-12-21 23:35:00|5916.58|5878.58|5903.36|5865.36|5916.58|5878.58|5898.71|5860.71|286
1608594000000|2020-12-21 23:40:00|5903.74|5865.74|5895.02|5857.02|5907.7|5869.7|5895.02|5857.02|276
1608594300000|2020-12-21 23:45:00|5892.96|5854.96|5875.41|5837.41|5892.96|5854.96|5868.83|5830.83|289
1608594600000|2020-12-21 23:50:00|5875.54|5837.54|5881.78|5843.78|5884.54|5846.54|5872.38|5834.38|287
1608594900000|2020-12-21 23:55:00|5881.7|5843.7|5846.37|5808.37|5881.7|5843.7|5845.87|5807.87|287
1608595200000|2020-12-22 00:00:00|5846.38|5808.38|5851.69|5813.69|5865.31|5827.31|5834.28|5796.28|295
1608595500000|2020-12-22 00:05:00|5851.86|5813.86|5889.47|5851.47|5895.55|5857.55|5851.86|5813.86|292
1608595800000|2020-12-22 00:10:00|5889.46|5851.46|5877.37|5839.37|5892.73|5854.73|5877.15|5839.15|286
1608596100000|2020-12-22 00:15:00|5877.3|5839.3|5892.29|5854.29|5892.46|5854.46|5876.36|5838.36|285
1608596400000|2020-12-22 00:20:00|5892.4|5854.4|5895.23|5857.23|5895.58|5857.58|5886.55|5848.55|289
1608596700000|2020-12-22 00:25:00|5895.2|5857.2|5899.1|5861.1|5903.98|5865.98|5891.35|5853.35|282
1608597000000|2020-12-22 00:30:00|5899.09|5861.09|5863.4|5825.4|5899.25|5861.25|5859.68|5821.68|289
1608597300000|2020-12-22 00:35:00|5863.53|5825.53|5836.49|5798.49|5864.69|5826.69|5831.47|5793.47|298
1608597600000|2020-12-22 00:40:00|5836.21|5798.21|5828.79|5790.79|5836.25|5798.25|5814.73|5776.73|294
1608597900000|2020-12-22 00:45:00|5828.85|5790.85|5819.23|5781.23|5829.27|5791.27|5789.96|5751.96|295
1608598200000|2020-12-22 00:50:00|5819.59|5781.59|5822.68|5784.68|5837.39|5799.39|5818.6|5780.6|295
1608598500000|2020-12-22 00:55:00|5822.62|5784.62|5784.75|5746.75|5827.46|5789.46|5784.75|5746.75|292
1608598800000|2020-12-22 01:00:00|5784.79|5746.79|5806.93|5768.93|5806.95|5768.95|5774.07|5736.07|295
1608599100000|2020-12-22 01:05:00|5807.12|5769.12|5810.79|5772.79|5821.45|5783.45|5806.98|5768.98|288
1608599400000|2020-12-22 01:10:00|5810.66|5772.66|5767.99|5729.99|5814.27|5776.27|5767.99|5729.99|293
1608599700000|2020-12-22 01:15:00|5766.98|5728.98|5765.54|5727.54|5770.41|5732.41|5727.93|5689.93|298
1608600000000|2020-12-22 01:20:00|5765.92|5727.92|5750.27|5712.27|5770.46|5732.46|5750.19|5712.19|294
1608600300000|2020-12-22 01:25:00|5748.64|5710.64|5735.46|5697.46|5749.37|5711.37|5709.22|5671.22|295
1608600600000|2020-12-22 01:30:00|5734.85|5696.85|5757.5|5719.5|5757.5|5719.5|5709.78|5671.78|298
1608600900000|2020-12-22 01:35:00|5757.86|5719.86|5765.8|5727.8|5776.05|5738.05|5757.05|5719.05|296
1608601200000|2020-12-22 01:40:00|5765.26|5727.26|5745.5|5707.5|5765.26|5727.26|5740.68|5702.68|297
1608601500000|2020-12-22 01:45:00|5746.38|5708.38|5780.79|5742.79|5790.09|5752.09|5746.38|5708.38|296
1608601800000|2020-12-22 01:50:00|5780.62|5742.62|5766.55|5728.55|5789.37|5751.37|5766.55|5728.55|296
1608602100000|2020-12-22 01:55:00|5766.62|5728.62|5753.3|5715.3|5770.39|5732.39|5753.3|5715.3|291
1608602400000|2020-12-22 02:00:00|5752.61|5714.61|5772.28|5734.28|5774.99|5736.99|5743.74|5705.74|293
1608602700000|2020-12-22 02:05:00|5772.14|5734.14|5774.31|5736.31|5789.58|5751.58|5769.8|5731.8|296
1608603000000|2020-12-22 02:10:00|5775.13|5737.13|5784.26|5746.26|5788.34|5750.34|5774.9|5736.9|289
1608603300000|2020-12-22 02:15:00|5784.17|5746.17|5797.62|5759.62|5798.52|5760.52|5780.65|5742.65|295
1608603600000|2020-12-22 02:20:00|5797.55|5759.55|5809.83|5771.83|5815.84|5777.84|5796.91|5758.91|292
1608603900000|2020-12-22 02:25:00|5810.89|5772.89|5792.58|5754.58|5814.69|5776.69|5791.45|5753.45|293
1608604200000|2020-12-22 02:30:00|5792.42|5754.42|5803.64|5765.64|5803.84|5765.84|5791.94|5753.94|285
1608604500000|2020-12-22 02:35:00|5804.09|5766.09|5810.41|5772.41|5815.35|5777.35|5803.65|5765.65|290
1608604800000|2020-12-22 02:40:00|5810.31|5772.31|5817.24|5779.24|5824.39|5786.39|5808.88|5770.88|288
1608605100000|2020-12-22 02:45:00|5817.12|5779.12|5806.39|5768.39|5820.64|5782.64|5806.16|5768.16|291
1608605400000|2020-12-22 02:50:00|5806.14|5768.14|5806.57|5768.57|5815.09|5777.09|5804.96|5766.96|292
1608605700000|2020-12-22 02:55:00|5806.62|5768.62|5825.39|5787.39|5828.97|5790.97|5806.52|5768.52|290
1608606000000|2020-12-22 03:00:00|5825.21|5787.21|5798.93|5760.93|5826.07|5788.07|5797.76|5759.76|286
1608606300000|2020-12-22 03:05:00|5799.12|5761.12|5799.7|5761.7|5804.62|5766.62|5794.9|5756.9|295
1608606600000|2020-12-22 03:10:00|5799.43|5761.43|5802.38|5764.38|5802.38|5764.38|5789.25|5751.25|288
1608606900000|2020-12-22 03:15:00|5802.58|5764.58|5789.12|5751.12|5804.21|5766.21|5781.64|5743.64|291
1608607200000|2020-12-22 03:20:00|5789.82|5751.82|5780.5|5742.5|5792.48|5754.48|5777.53|5739.53|289
1608607500000|2020-12-22 03:25:00|5780.43|5742.43|5785.76|5747.76|5787.65|5749.65|5778.59|5740.59|290
1608607800000|2020-12-22 03:30:00|5785.75|5747.75|5786.58|5748.58|5787.74|5749.74|5779.84|5741.84|291
1608608100000|2020-12-22 03:35:00|5786.47|5748.47|5764.92|5726.92|5786.47|5748.47|5762.4|5724.4|293
1608608400000|2020-12-22 03:40:00|5764.66|5726.66|5782.14|5744.14|5782.14|5744.14|5764.66|5726.66|294
1608608700000|2020-12-22 03:45:00|5782.29|5744.29|5806.09|5768.09|5806.28|5768.28|5782.29|5744.29|290
1608609000000|2020-12-22 03:50:00|5806.02|5768.02|5790.21|5752.21|5806.13|5768.13|5790.21|5752.21|292
1608609300000|2020-12-22 03:55:00|5789.98|5751.98|5773.46|5735.46|5790.84|5752.84|5771.03|5733.03|294
1608609600000|2020-12-22 04:00:00|5773.91|5735.91|5822.2|5784.2|5826.46|5788.46|5773.91|5735.91|292
1608609900000|2020-12-22 04:05:00|5821.99|5783.99|5838.29|5800.29|5838.29|5800.29|5821.99|5783.99|293
1608610200000|2020-12-22 04:10:00|5838.16|5800.16|5825.9|5787.9|5843.65|5805.65|5825.28|5787.28|288
1608610500000|2020-12-22 04:15:00|5825.87|5787.87|5823.62|5785.62|5834.53|5796.53|5818.78|5780.78|289
1608610800000|2020-12-22 04:20:00|5823.35|5785.35|5825.55|5787.55|5836.01|5798.01|5817.87|5779.87|291
1608611100000|2020-12-22 04:25:00|5825.47|5787.47|5815.05|5777.05|5827.15|5789.15|5814.84|5776.84|292
1608611400000|2020-12-22 04:30:00|5814.56|5776.56|5811.58|5773.58|5814.56|5776.56|5802.46|5764.46|291
1608611700000|2020-12-22 04:35:00|5811.31|5773.31|5816.89|5778.89|5819.9|5781.9|5806.88|5768.88|284
1608612000000|2020-12-22 04:40:00|5817.19|5779.19|5805.5|5767.5|5821.45|5783.45|5802.79|5764.79|294
1608612300000|2020-12-22 04:45:00|5805.52|5767.52|5798.89|5760.89|5812.58|5774.58|5797.43|5759.43|295
1608612600000|2020-12-22 04:50:00|5799.42|5761.42|5803.35|5765.35|5814.26|5776.26|5799.42|5761.42|286
1608612900000|2020-12-22 04:55:00|5803.32|5765.32|5817.28|5779.28|5817.28|5779.28|5801.06|5763.06|289
1608613200000|2020-12-22 05:00:00|5817.22|5779.22|5801.37|5763.37|5819.09|5781.09|5801.37|5763.37|288
1608613500000|2020-12-22 05:05:00|5800.91|5762.91|5779.37|5741.37|5800.91|5762.91|5773.41|5735.41|293
1608613800000|2020-12-22 05:10:00|5780.09|5742.09|5777.47|5739.47|5780.63|5742.63|5775.17|5737.17|296
1608614100000|2020-12-22 05:15:00|5777.4|5739.4|5776.13|5738.13|5778.04|5740.04|5761.62|5723.62|295
1608614400000|2020-12-22 05:20:00|5775.91|5737.91|5749.66|5711.66|5784.32|5746.32|5749.48|5711.48|297
1608614700000|2020-12-22 05:25:00|5749.56|5711.56|5721.42|5683.42|5752.71|5714.71|5716.97|5678.97|299
1608615000000|2020-12-22 05:30:00|5720.82|5682.82|5726.62|5688.62|5742.92|5704.92|5715.54|5677.54|298
1608615300000|2020-12-22 05:35:00|5726.67|5688.67|5700.27|5662.27|5734.36|5696.36|5693.39|5655.39|298
1608615600000|2020-12-22 05:40:00|5700.3|5662.3|5687.27|5649.27|5700.98|5662.98|5673.2|5635.2|298
1608615900000|2020-12-22 05:45:00|5687.65|5649.65|5688.45|5650.45|5703.03|5665.03|5681.59|5643.59|300
1608616200000|2020-12-22 05:50:00|5687.78|5649.78|5694.38|5656.38|5713|5675|5687.58|5649.58|298
1608616500000|2020-12-22 05:55:00|5694.4|5656.4|5703.82|5665.82|5709.73|5671.73|5694.4|5656.4|294
1608616800000|2020-12-22 06:00:00|5703.79|5665.79|5717.43|5679.43|5727.07|5689.07|5703.43|5665.43|297
1608617100000|2020-12-22 06:05:00|5717.42|5679.42|5681.42|5643.42|5718.85|5680.85|5681.42|5643.42|292
1608617400000|2020-12-22 06:10:00|5681.15|5643.15|5680.46|5642.46|5692.7|5654.7|5665.76|5627.76|300
1608617700000|2020-12-22 06:15:00|5680.41|5642.41|5708.85|5670.85|5716.72|5678.72|5680.41|5642.41|300
1608618000000|2020-12-22 06:20:00|5708.79|5670.79|5714.18|5676.18|5716.63|5678.63|5704.53|5666.53|289
1608618300000|2020-12-22 06:25:00|5714.1|5676.1|5724.97|5686.97|5732.76|5694.76|5713.61|5675.61|291
1608618600000|2020-12-22 06:30:00|5724.57|5686.57|5720.87|5682.87|5729.27|5691.27|5720.86|5682.86|293
1608618900000|2020-12-22 06:35:00|5720.71|5682.71|5703.84|5665.84|5720.71|5682.71|5703.84|5665.84|285
1608619200000|2020-12-22 06:40:00|5703.45|5665.45|5711.14|5673.14|5711.14|5673.14|5688.07|5650.07|294
1608619500000|2020-12-22 06:45:00|5711.41|5673.41|5725.08|5687.08|5725.08|5687.08|5703.88|5665.88|291
1608619800000|2020-12-22 06:50:00|5725|5687|5737.04|5699.04|5745.2|5707.2|5725|5687|297
1608620100000|2020-12-22 06:55:00|5737.41|5699.41|5706.77|5668.77|5738.67|5700.67|5706.77|5668.77|296
1608620400000|2020-12-22 07:00:00|5706.75|5668.75|5697.71|5659.71|5709.88|5671.88|5688.79|5650.79|292
1608620700000|2020-12-22 07:05:00|5697.56|5659.56|5726.57|5688.57|5732.2|5694.2|5697.56|5659.56|295
1608621000000|2020-12-22 07:10:00|5726.78|5688.78|5723.19|5685.19|5726.78|5688.78|5716.52|5678.52|291
1608621300000|2020-12-22 07:15:00|5723.2|5685.2|5700.43|5662.43|5723.65|5685.65|5696.86|5658.86|291
1608621600000|2020-12-22 07:20:00|5700.49|5662.49|5710.01|5672.01|5720.19|5682.19|5695.59|5657.59|290
1608621900000|2020-12-22 07:25:00|5710.13|5672.13|5694.96|5656.96|5710.2|5672.2|5687.75|5649.75|294
1608622200000|2020-12-22 07:30:00|5695.02|5657.02|5681.73|5643.73|5695.02|5657.02|5673.32|5635.32|294
1608622500000|2020-12-22 07:35:00|5681.84|5643.84|5633.06|5595.06|5685.48|5647.48|5631.78|5593.78|298
1608622800000|2020-12-22 07:40:00|5633.85|5595.85|5647.95|5609.95|5652.95|5614.95|5625.65|5587.65|297
1608623100000|2020-12-22 07:45:00|5648.03|5610.03|5626.01|5588.01|5664.15|5626.15|5623.62|5585.62|296
1608623400000|2020-12-22 07:50:00|5625.94|5587.94|5647.2|5609.2|5651.67|5613.67|5621.04|5583.04|295
1608623700000|2020-12-22 07:55:00|5646.95|5608.95|5657.21|5619.21|5660.04|5622.04|5638.22|5600.22|292
1608624000000|2020-12-22 08:00:00|5656.94|5618.94|5649.84|5611.84|5683.14|5645.14|5649.84|5611.84|294
1608624300000|2020-12-22 08:05:00|5649.76|5611.76|5642.25|5604.25|5649.8|5611.8|5632.19|5594.19|296
1608624600000|2020-12-22 08:10:00|5642.59|5604.59|5633.03|5595.03|5650.24|5612.24|5625.59|5587.59|293
1608624900000|2020-12-22 08:15:00|5632.33|5594.33|5612.4|5574.4|5632.33|5594.33|5596.34|5558.34|295
1608625200000|2020-12-22 08:20:00|5611.92|5573.92|5586.33|5548.33|5621.07|5583.07|5586.33|5548.33|294
1608625500000|2020-12-22 08:25:00|5586.23|5548.23|5592.79|5554.79|5592.79|5554.79|5562.97|5524.97|292
1608625800000|2020-12-22 08:30:00|5593.38|5555.38|5606.36|5568.36|5609.04|5571.04|5559.85|5521.85|299
1608626100000|2020-12-22 08:35:00|5605.7|5567.7|5632.25|5594.25|5639.8|5601.8|5603.55|5565.55|293
1608626400000|2020-12-22 08:40:00|5632.41|5594.41|5641.58|5603.58|5643.26|5605.26|5625.26|5587.26|297
1608626700000|2020-12-22 08:45:00|5641.63|5603.63|5644.23|5606.23|5647.35|5609.35|5633.46|5595.46|292
1608627000000|2020-12-22 08:50:00|5644.16|5606.16|5642.4|5604.4|5646.86|5608.86|5625.59|5587.59|292
1608627300000|2020-12-22 08:55:00|5643.1|5605.1|5653.27|5615.27|5659.16|5621.16|5643.07|5605.07|291
1608627600000|2020-12-22 09:00:00|5653.23|5615.23|5688.89|5650.89|5692.37|5654.37|5653.23|5615.23|294
1608627900000|2020-12-22 09:05:00|5689.06|5651.06|5679.16|5641.16|5691.13|5653.13|5673.7|5635.7|290
1608628200000|2020-12-22 09:10:00|5679.21|5641.21|5682.26|5644.26|5685.49|5647.49|5672.21|5634.21|291
1608628500000|2020-12-22 09:15:00|5682.22|5644.22|5665.02|5627.02|5685.25|5647.25|5662.57|5624.57|294
1608628800000|2020-12-22 09:20:00|5664.87|5626.87|5660.77|5622.77|5664.87|5626.87|5652.6|5614.6|292
1608629100000|2020-12-22 09:25:00|5660.71|5622.71|5660.11|5622.11|5663.8|5625.8|5657.43|5619.43|288
1608629400000|2020-12-22 09:30:00|5660.27|5622.27|5671.5|5633.5|5684.19|5646.19|5660.27|5622.27|290
1608629700000|2020-12-22 09:35:00|5671.01|5633.01|5646|5608|5671.01|5633.01|5641.99|5603.99|291
1608630000000|2020-12-22 09:40:00|5645.84|5607.84|5639.91|5601.91|5651.24|5613.24|5628.46|5590.46|294
1608630300000|2020-12-22 09:45:00|5640.09|5602.09|5651.59|5613.59|5656.09|5618.09|5634.49|5596.49|293
1608630600000|2020-12-22 09:50:00|5651.58|5613.58|5668.13|5630.13|5679.09|5641.09|5646.16|5608.16|294
1608630900000|2020-12-22 09:55:00|5668.17|5630.17|5701.42|5663.42|5701.42|5663.42|5668.17|5630.17|294
1608631200000|2020-12-22 10:00:00|5701.49|5663.49|5706.71|5668.71|5716.91|5678.91|5701.27|5663.27|295
1608631500000|2020-12-22 10:05:00|5706.42|5668.42|5697.16|5659.16|5706.44|5668.44|5691.28|5653.28|291
1608631800000|2020-12-22 10:10:00|5697.02|5659.02|5720.83|5682.83|5720.83|5682.83|5697.02|5659.02|292
1608632100000|2020-12-22 10:15:00|5720.97|5682.97|5709.74|5671.74|5725.25|5687.25|5709.12|5671.12|296
1608632400000|2020-12-22 10:20:00|5709.39|5671.39|5706.03|5668.03|5711.6|5673.6|5702.73|5664.73|290
1608632700000|2020-12-22 10:25:00|5705.96|5667.96|5708.13|5670.13|5721.23|5683.23|5705.96|5667.96|293
1608633000000|2020-12-22 10:30:00|5708.24|5670.24|5705.97|5667.97|5724.67|5686.67|5705.76|5667.76|294
1608633300000|2020-12-22 10:35:00|5705.91|5667.91|5704.38|5666.38|5715.33|5677.33|5694.75|5656.75|292
1608633600000|2020-12-22 10:40:00|5704.59|5666.59|5703.19|5665.19|5719.54|5681.54|5702.4|5664.4|293
1608633900000|2020-12-22 10:45:00|5703.27|5665.27|5683.56|5645.56|5706.99|5668.99|5679.02|5641.02|294
1608634200000|2020-12-22 10:50:00|5683.63|5645.63|5698.7|5660.7|5704.09|5666.09|5683.63|5645.63|291
1608634500000|2020-12-22 10:55:00|5698.64|5660.64|5703.36|5665.36|5711.3|5673.3|5690.47|5652.47|292
1608634800000|2020-12-22 11:00:00|5703.34|5665.34|5711.12|5673.12|5711.12|5673.12|5703.31|5665.31|292
1608635100000|2020-12-22 11:05:00|5711.39|5673.39|5745.66|5707.66|5751.22|5713.22|5710.75|5672.75|293
1608635400000|2020-12-22 11:10:00|5745.5|5707.5|5793.81|5755.81|5800.82|5762.82|5745.19|5707.19|298
1608635700000|2020-12-22 11:15:00|5795.37|5757.37|5787.18|5749.18|5815.9|5777.9|5786.27|5748.27|299
1608636000000|2020-12-22 11:20:00|5787.88|5749.88|5787.61|5749.61|5795.7|5757.7|5781.74|5743.74|297
1608636300000|2020-12-22 11:25:00|5787.56|5749.56|5784.52|5746.52|5798.55|5760.55|5784.52|5746.52|292
1608636600000|2020-12-22 11:30:00|5784.64|5746.64|5773.67|5735.67|5784.64|5746.64|5761.18|5723.18|295
1608636900000|2020-12-22 11:35:00|5773.7|5735.7|5772.22|5734.22|5774.01|5736.01|5765.32|5727.32|294
1608637200000|2020-12-22 11:40:00|5772.61|5734.61|5775.93|5737.93|5781.03|5743.03|5772.61|5734.61|294
1608637500000|2020-12-22 11:45:00|5775.97|5737.97|5797.25|5759.25|5797.44|5759.44|5773.62|5735.62|291
1608637800000|2020-12-22 11:50:00|5797.65|5759.65|5829.77|5791.77|5836.46|5798.46|5797.65|5759.65|296
1608638100000|2020-12-22 11:55:00|5829.47|5791.47|5823.07|5785.07|5838.75|5800.75|5814.59|5776.59|295
1608638400000|2020-12-22 12:00:00|5823.03|5785.03|5843.55|5805.55|5849.93|5811.93|5814.34|5776.34|297
1608638700000|2020-12-22 12:05:00|5843.77|5805.77|5831.46|5793.46|5844.05|5806.05|5827.73|5789.73|297
1608639000000|2020-12-22 12:10:00|5831.32|5793.32|5830.61|5792.61|5835.12|5797.12|5820.75|5782.75|295
1608639300000|2020-12-22 12:15:00|5830.45|5792.45|5819.19|5781.19|5830.45|5792.45|5811.68|5773.68|294
1608639600000|2020-12-22 12:20:00|5819.39|5781.39|5831.24|5793.24|5831.65|5793.65|5818.66|5780.66|291
1608639900000|2020-12-22 12:25:00|5831.23|5793.23|5817.09|5779.09|5831.4|5793.4|5814.98|5776.98|295
1608640200000|2020-12-22 12:30:00|5817.2|5779.2|5839.44|5801.44|5840.74|5802.74|5817.2|5779.2|294
1608640500000|2020-12-22 12:35:00|5839.39|5801.39|5847.51|5809.51|5857.38|5819.38|5837.86|5799.86|292
1608640800000|2020-12-22 12:40:00|5846.66|5808.66|5813.64|5775.64|5846.66|5808.66|5813.24|5775.24|289
1608641100000|2020-12-22 12:45:00|5813.96|5775.96|5847.28|5809.28|5847.28|5809.28|5813.96|5775.96|295
1608641400000|2020-12-22 12:50:00|5847.43|5809.43|5852.56|5814.56|5855.36|5817.36|5844.67|5806.67|297
1608641700000|2020-12-22 12:55:00|5852.22|5814.22|5842.87|5804.87|5852.4|5814.4|5837.45|5799.45|295
1608642000000|2020-12-22 13:00:00|5842.75|5804.75|5840.56|5802.56|5862.72|5824.72|5840.56|5802.56|295
1608642300000|2020-12-22 13:05:00|5840.46|5802.46|5835.11|5797.11|5843.49|5805.49|5823.85|5785.85|295
1608642600000|2020-12-22 13:10:00|5835.26|5797.26|5827.84|5789.84|5835.26|5797.26|5827.2|5789.2|287
1608642900000|2020-12-22 13:15:00|5827.48|5789.48|5834.4|5796.4|5834.4|5796.4|5821.6|5783.6|291
1608643200000|2020-12-22 13:20:00|5834.29|5796.29|5831.23|5793.23|5834.84|5796.84|5825.19|5787.19|291
1608643500000|2020-12-22 13:25:00|5831.06|5793.06|5800.88|5762.88|5831.53|5793.53|5799.99|5761.99|290
1608643800000|2020-12-22 13:30:00|5800.91|5762.91|5813.02|5775.02|5817.8|5779.8|5800.91|5762.91|288
1608644100000|2020-12-22 13:35:00|5813.62|5775.62|5816.77|5778.77|5831.51|5793.51|5813.37|5775.37|289
1608644400000|2020-12-22 13:40:00|5816.46|5778.46|5823.6|5785.6|5824.99|5786.99|5813.59|5775.59|296
1608644700000|2020-12-22 13:45:00|5823.48|5785.48|5826.47|5788.47|5827.99|5789.99|5812.65|5774.65|290
1608645000000|2020-12-22 13:50:00|5826.28|5788.28|5898.6|5860.6|5907.74|5869.74|5826.21|5788.21|293
1608645300000|2020-12-22 13:55:00|5899.19|5861.19|5898.38|5860.38|5905.03|5867.03|5888.46|5850.46|295
1608645600000|2020-12-22 14:00:00|5898.62|5860.62|5930.49|5892.49|5939.79|5901.79|5898.62|5860.62|295
1608645900000|2020-12-22 14:05:00|5930.12|5892.12|5924.24|5886.24|5931.85|5893.85|5902.67|5864.67|296
1608646200000|2020-12-22 14:10:00|5924.25|5886.25|5928.52|5890.52|5932.52|5894.52|5916.76|5878.76|292
1608646500000|2020-12-22 14:15:00|5928.47|5890.47|5935.66|5897.66|5944.9|5906.9|5926.24|5888.24|295
1608646800000|2020-12-22 14:20:00|5935.44|5897.44|5913.04|5875.04|5935.72|5897.72|5913.04|5875.04|289
1608647100000|2020-12-22 14:25:00|5912.76|5874.76|5904.96|5866.96|5912.76|5874.76|5897.67|5859.67|285
1608647400000|2020-12-22 14:30:00|5904.8|5866.8|5892.82|5854.82|5907.94|5869.94|5886.9|5848.9|293
1608647700000|2020-12-22 14:35:00|5892.81|5854.81|5903.69|5865.69|5905.31|5867.31|5892.14|5854.14|291
1608648000000|2020-12-22 14:40:00|5903.49|5865.49|5874.16|5836.16|5903.59|5865.59|5868.15|5830.15|293
1608648300000|2020-12-22 14:45:00|5874.13|5836.13|5890.18|5852.18|5893.98|5855.98|5874.1|5836.1|295
1608648600000|2020-12-22 14:50:00|5890.05|5852.05|5895.39|5857.39|5895.39|5857.39|5887.43|5849.43|292
1608648900000|2020-12-22 14:55:00|5895.68|5857.68|5887.18|5849.18|5899.65|5861.65|5879.79|5841.79|295
1608649200000|2020-12-22 15:00:00|5887.28|5849.28|5872.4|5834.4|5901.95|5863.95|5870.53|5832.53|292
1608649500000|2020-12-22 15:05:00|5872.46|5834.46|5882.98|5844.98|5887.15|5849.15|5870.46|5832.46|287
1608649800000|2020-12-22 15:10:00|5882.97|5844.97|5890.13|5852.13|5892.58|5854.58|5882.7|5844.7|288
1608650100000|2020-12-22 15:15:00|5890.01|5852.01|5895.61|5857.61|5902.77|5864.77|5890.01|5852.01|291
1608650400000|2020-12-22 15:20:00|5895.63|5857.63|5904.37|5866.37|5904.5|5866.5|5892.32|5854.32|291
1608650700000|2020-12-22 15:25:00|5904.24|5866.24|5940.91|5902.91|5942.82|5904.82|5904.21|5866.21|291
1608651000000|2020-12-22 15:30:00|5940.89|5902.89|5943.05|5905.05|5951.1|5913.1|5935.22|5897.22|294
1608651300000|2020-12-22 15:35:00|5943.16|5905.16|5959.58|5921.58|5959.58|5921.58|5939.36|5901.36|293
1608651600000|2020-12-22 15:40:00|5960.03|5922.03|5955.65|5917.65|5960.29|5922.29|5944.73|5906.73|297
1608651900000|2020-12-22 15:45:00|5955.76|5917.76|5983.33|5945.33|5984.52|5946.52|5949.86|5911.86|293
1608652200000|2020-12-22 15:50:00|5983.45|5945.45|5971.36|5933.36|5986.78|5948.78|5970.38|5932.38|290
1608652500000|2020-12-22 15:55:00|5971.46|5933.46|5935.58|5897.58|5971.82|5933.82|5933.96|5895.96|286
1608652800000|2020-12-22 16:00:00|5935.18|5897.18|5922.66|5884.66|5935.64|5897.64|5906.64|5868.64|297
1608653100000|2020-12-22 16:05:00|5922.68|5884.68|5912.99|5874.99|5937.99|5899.99|5912.99|5874.99|295
1608653400000|2020-12-22 16:10:00|5913.16|5875.16|5893|5855|5921.94|5883.94|5892.47|5854.47|292
1608653700000|2020-12-22 16:15:00|5892.89|5854.89|5898.16|5860.16|5905.46|5867.46|5890.94|5852.94|293
1608654000000|2020-12-22 16:20:00|5897.87|5859.87|5896.04|5858.04|5904.4|5866.4|5894.79|5856.79|293
1608654300000|2020-12-22 16:25:00|5895.6|5857.6|5871.84|5833.84|5895.62|5857.62|5868.66|5830.66|295
1608654600000|2020-12-22 16:30:00|5872|5834|5849.99|5811.99|5878.66|5840.66|5849.6|5811.6|273
1608654900000|2020-12-22 16:35:00|5849.86|5811.86|5848.77|5810.77|5852.69|5814.69|5838.48|5800.48|292
1608655200000|2020-12-22 16:40:00|5848.61|5810.61|5840.38|5802.38|5848.61|5810.61|5833.95|5795.95|298
1608655500000|2020-12-22 16:45:00|5840.36|5802.36|5857.9|5819.9|5864.68|5826.68|5840.36|5802.36|295
1608655800000|2020-12-22 16:50:00|5857.18|5819.18|5852.42|5814.42|5859.26|5821.26|5851.23|5813.23|296
1608656100000|2020-12-22 16:55:00|5852.46|5814.46|5867.22|5829.22|5867.25|5829.25|5836.9|5798.9|294
1608656400000|2020-12-22 17:00:00|5867.42|5829.42|5871.81|5833.81|5880.12|5842.12|5865.45|5827.45|289
1608656700000|2020-12-22 17:05:00|5871.75|5833.75|5863.38|5825.38|5880.99|5842.99|5863.08|5825.08|292
1608657000000|2020-12-22 17:10:00|5863.5|5825.5|5867.78|5829.78|5867.81|5829.81|5860.46|5822.46|292
1608657300000|2020-12-22 17:15:00|5867.84|5829.84|5873.54|5835.54|5886.38|5848.38|5867.48|5829.48|289
1608657600000|2020-12-22 17:20:00|5873.72|5835.72|5865.48|5827.48|5876.64|5838.64|5859.73|5821.73|290
1608657900000|2020-12-22 17:25:00|5865.46|5827.46|5853.93|5815.93|5865.99|5827.99|5852.46|5814.46|288
1608658200000|2020-12-22 17:30:00|5854.16|5816.16|5861.01|5823.01|5867.68|5829.68|5853.6|5815.6|296
1608658500000|2020-12-22 17:35:00|5861.05|5823.05|5838.73|5800.73|5864.51|5826.51|5833.19|5795.19|285
1608658800000|2020-12-22 17:40:00|5838.7|5800.7|5852.46|5814.46|5852.46|5814.46|5835.39|5797.39|290
1608659100000|2020-12-22 17:45:00|5852.5|5814.5|5867.32|5829.32|5869.75|5831.75|5852.5|5814.5|291
1608659400000|2020-12-22 17:50:00|5867.18|5829.18|5856.65|5818.65|5868.22|5830.22|5848.07|5810.07|287
1608659700000|2020-12-22 17:55:00|5856.78|5818.78|5863.78|5825.78|5863.78|5825.78|5847.87|5809.87|285
1608660000000|2020-12-22 18:00:00|5863.79|5825.79|5872.43|5834.43|5879.35|5841.35|5863.79|5825.79|285
1608660300000|2020-12-22 18:05:00|5872.17|5834.17|5857.42|5819.42|5872.23|5834.23|5856.46|5818.46|291
1608660600000|2020-12-22 18:10:00|5857.56|5819.56|5869.81|5831.81|5871.69|5833.69|5850.87|5812.87|295
1608660900000|2020-12-22 18:15:00|5870|5832|5862.29|5824.29|5871.57|5833.57|5859.52|5821.52|292
1608661200000|2020-12-22 18:20:00|5862.11|5824.11|5873.96|5835.96|5873.96|5835.96|5860.11|5822.11|289
1608661500000|2020-12-22 18:25:00|5874.08|5836.08|5865.13|5827.13|5876.02|5838.02|5863.94|5825.94|291
1608661800000|2020-12-22 18:30:00|5865|5827|5876.95|5838.95|5883.83|5845.83|5864.66|5826.66|288
1608662100000|2020-12-22 18:35:00|5876.74|5838.74|5865.69|5827.69|5876.74|5838.74|5858.89|5820.89|290
1608662400000|2020-12-22 18:40:00|5865.4|5827.4|5858.64|5820.64|5865.4|5827.4|5857.45|5819.45|286
1608662700000|2020-12-22 18:45:00|5858.74|5820.74|5870.67|5832.67|5872.54|5834.54|5858.74|5820.74|291
1608663000000|2020-12-22 18:50:00|5870.88|5832.88|5884.66|5846.66|5884.95|5846.95|5869.22|5831.22|282
1608663300000|2020-12-22 18:55:00|5884.59|5846.59|5875.44|5837.44|5885.24|5847.24|5874.65|5836.65|287
1608663600000|2020-12-22 19:00:00|5875.46|5837.46|5889.02|5851.02|5895.5|5857.5|5875.46|5837.46|291
1608663900000|2020-12-22 19:05:00|5889.03|5851.03|5873.84|5835.84|5889.03|5851.03|5873.78|5835.78|290
1608664200000|2020-12-22 19:10:00|5873.78|5835.78|5874.05|5836.05|5874.12|5836.12|5868.31|5830.31|285
1608664500000|2020-12-22 19:15:00|5874.04|5836.04|5871.82|5833.82|5874.91|5836.91|5864.15|5826.15|287
1608664800000|2020-12-22 19:20:00|5871.84|5833.84|5869.73|5831.73|5875.42|5837.42|5860.21|5822.21|291
1608665100000|2020-12-22 19:25:00|5869.52|5831.52|5877.63|5839.63|5877.63|5839.63|5867.31|5829.31|293
1608665400000|2020-12-22 19:30:00|5877.61|5839.61|5868.13|5830.13|5877.72|5839.72|5868.13|5830.13|284
1608665700000|2020-12-22 19:35:00|5867.96|5829.96|5869.5|5831.5|5872.87|5834.87|5865.04|5827.04|292
1608666000000|2020-12-22 19:40:00|5869.52|5831.52|5862.77|5824.77|5871.93|5833.93|5862.77|5824.77|280
1608666300000|2020-12-22 19:45:00|5862.48|5824.48|5877.41|5839.41|5877.41|5839.41|5850.63|5812.63|292
1608666600000|2020-12-22 19:50:00|5877.54|5839.54|5871.04|5833.04|5877.65|5839.65|5866.68|5828.68|291
1608666900000|2020-12-22 19:55:00|5870.97|5832.97|5873.96|5835.96|5876.95|5838.95|5862.95|5824.95|289
1608667200000|2020-12-22 20:00:00|5873.86|5835.86|5897.42|5859.42|5909.5|5871.5|5873.81|5835.81|291
1608667500000|2020-12-22 20:05:00|5897.28|5859.28|5909.51|5871.51|5916.22|5878.22|5888.99|5850.99|293
1608667800000|2020-12-22 20:10:00|5909.73|5871.73|5897.32|5859.32|5916.29|5878.29|5889.14|5851.14|294
1608668100000|2020-12-22 20:15:00|5897.29|5859.29|5906.64|5868.64|5909.29|5871.29|5896.07|5858.07|293
1608668400000|2020-12-22 20:20:00|5906.67|5868.67|5861.17|5823.17|5907.18|5869.18|5861.17|5823.17|291
1608668700000|2020-12-22 20:25:00|5860|5822|5843.6|5805.6|5861.72|5823.72|5835.2|5797.2|297
1608669000000|2020-12-22 20:30:00|5843.48|5805.48|5830.46|5792.46|5843.48|5805.48|5815.06|5777.06|294
1608669300000|2020-12-22 20:35:00|5831.73|5793.73|5837.66|5799.66|5843.61|5805.61|5830.11|5792.11|293
1608669600000|2020-12-22 20:40:00|5837.04|5799.04|5842.31|5804.31|5847.69|5809.69|5831.39|5793.39|292
1608669900000|2020-12-22 20:45:00|5842.48|5804.48|5822.7|5784.7|5851|5813|5821.28|5783.28|289
1608670200000|2020-12-22 20:50:00|5822.6|5784.6|5817.43|5779.43|5822.6|5784.6|5806.55|5768.55|296
1608670500000|2020-12-22 20:55:00|5817.41|5779.41|5837.93|5799.93|5840.69|5802.69|5812.95|5774.95|294
1608670800000|2020-12-22 21:00:00|5837.7|5799.7|5837.99|5799.99|5842.98|5804.98|5830.31|5792.31|294
1608671100000|2020-12-22 21:05:00|5838.06|5800.06|5830.6|5792.6|5841.01|5803.01|5830.6|5792.6|291
1608671400000|2020-12-22 21:10:00|5830.64|5792.64|5836.77|5798.77|5838.61|5800.61|5830.53|5792.53|282
1608671700000|2020-12-22 21:15:00|5837.02|5799.02|5838.4|5800.4|5853.24|5815.24|5837.02|5799.02|294
1608672000000|2020-12-22 21:20:00|5838.46|5800.46|5826.64|5788.64|5845.64|5807.64|5824.77|5786.77|294
1608672300000|2020-12-22 21:25:00|5826.36|5788.36|5812.92|5774.92|5828.16|5790.16|5797.61|5759.61|298
1608672600000|2020-12-22 21:30:00|5813|5775|5816.92|5778.92|5833.76|5795.76|5809.44|5771.44|295
1608672900000|2020-12-22 21:35:00|5816.98|5778.98|5788.62|5750.62|5827.93|5789.93|5787.88|5749.88|299
1608673200000|2020-12-22 21:40:00|5787.73|5749.73|5716.32|5678.32|5787.73|5749.73|5692.71|5654.71|297
1608673500000|2020-12-22 21:45:00|5715.61|5677.61|5713.15|5675.15|5721.61|5683.61|5682.51|5644.51|297
1608673800000|2020-12-22 21:50:00|5711.12|5673.12|5707.99|5669.99|5724.52|5686.52|5702.24|5664.24|299
1608674100000|2020-12-22 21:55:00|5707.93|5669.93|5747.87|5709.87|5749.16|5711.16|5703.98|5665.98|296
1608674400000|2020-12-22 22:00:00|5746.93|5708.93|5726.82|5688.82|5751.57|5713.57|5709.03|5671.03|299
1608674700000|2020-12-22 22:05:00|5726.44|5688.44|5757.72|5719.72|5759.2|5721.2|5724.77|5686.77|298
1608675000000|2020-12-22 22:10:00|5757.51|5719.51|5759.19|5721.19|5768.45|5730.45|5754.14|5716.14|296
1608675300000|2020-12-22 22:15:00|5759.33|5721.33|5760.8|5722.8|5774.99|5736.99|5757.61|5719.61|296
1608675600000|2020-12-22 22:20:00|5759.86|5721.86|5763.71|5725.71|5765.14|5727.14|5759.86|5721.86|286
1608675900000|2020-12-22 22:25:00|5762.77|5724.77|5747.22|5709.22|5763.31|5725.31|5745.17|5707.17|293
1608676200000|2020-12-22 22:30:00|5746.92|5708.92|5751.89|5713.89|5752.65|5714.65|5739|5701|292
1608676500000|2020-12-22 22:35:00|5752.21|5714.21|5771.2|5733.2|5774.28|5736.28|5750.11|5712.11|298
1608676800000|2020-12-22 22:40:00|5770.95|5732.95|5771.92|5733.92|5772.51|5734.51|5759.63|5721.63|291
1608677100000|2020-12-22 22:45:00|5771.84|5733.84|5796.85|5758.85|5800.39|5762.39|5771.84|5733.84|295
1608677400000|2020-12-22 22:50:00|5797.21|5759.21|5817.86|5779.86|5820.14|5782.14|5790.69|5752.69|295
1608677700000|2020-12-22 22:55:00|5817.38|5779.38|5832.2|5794.2|5836.84|5798.84|5811.66|5773.66|294
1608678000000|2020-12-22 23:00:00|5831.95|5793.95|5814.67|5776.67|5834.17|5796.17|5804.3|5766.3|292
1608678300000|2020-12-22 23:05:00|5815.04|5777.04|5828.03|5790.03|5828.03|5790.03|5812.32|5774.32|296
1608678600000|2020-12-22 23:10:00|5828.32|5790.32|5853.5|5815.5|5854.36|5816.36|5827.58|5789.58|294
1608678900000|2020-12-22 23:15:00|5853.25|5815.25|5869.8|5831.8|5878.36|5840.36|5850.99|5812.99|295
1608679200000|2020-12-22 23:20:00|5869.66|5831.66|5856.56|5818.56|5870|5832|5843.24|5805.24|296
1608679500000|2020-12-22 23:25:00|5856.46|5818.46|5856.04|5818.04|5860.01|5822.01|5854.44|5816.44|295
1608679800000|2020-12-22 23:30:00|5856.02|5818.02|5865.92|5827.92|5866.33|5828.33|5849.22|5811.22|293
1608680100000|2020-12-22 23:35:00|5866.04|5828.04|5871.41|5833.41|5888.27|5850.27|5865.88|5827.88|296
1608680400000|2020-12-22 23:40:00|5871.26|5833.26|5886.58|5848.58|5904.97|5866.97|5871.26|5833.26|297
1608680700000|2020-12-22 23:45:00|5886.08|5848.08|5893.95|5855.95|5898.93|5860.93|5880.97|5842.97|292
1608681000000|2020-12-22 23:50:00|5894.43|5856.43|5905.52|5867.52|5908.01|5870.01|5888.64|5850.64|292
1608681300000|2020-12-22 23:55:00|5905.51|5867.51|5902.88|5864.88|5914.32|5876.32|5889.68|5851.68|293
1608681600000|2020-12-23 00:00:00|5902.29|5864.29|5881.23|5843.23|5907.06|5869.06|5880.06|5842.06|296
1608681900000|2020-12-23 00:05:00|5881.13|5843.13|5860.73|5822.73|5883.32|5845.32|5843.43|5805.43|300
1608682200000|2020-12-23 00:10:00|5860.58|5822.58|5857.65|5819.65|5863.29|5825.29|5843.95|5805.95|297
1608682500000|2020-12-23 00:15:00|5857.31|5819.31|5852.94|5814.94|5863.75|5825.75|5850.44|5812.44|296
1608682800000|2020-12-23 00:20:00|5852.9|5814.9|5875.01|5837.01|5877.93|5839.93|5850.86|5812.86|295
1608683100000|2020-12-23 00:25:00|5875.18|5837.18|5865.71|5827.71|5878.25|5840.25|5865.52|5827.52|297
1608683400000|2020-12-23 00:30:00|5865.37|5827.37|5876.06|5838.06|5879.51|5841.51|5853.62|5815.62|294
1608683700000|2020-12-23 00:35:00|5876.23|5838.23|5856.64|5818.64|5878.87|5840.87|5852.34|5814.34|296
1608684000000|2020-12-23 00:40:00|5856.78|5818.78|5834.57|5796.57|5860.87|5822.87|5832.89|5794.89|296
1608684300000|2020-12-23 00:45:00|5834.85|5796.85|5857.74|5819.74|5864.67|5826.67|5834.85|5796.85|297
1608684600000|2020-12-23 00:50:00|5857.39|5819.39|5885.08|5847.08|5887.13|5849.13|5850.43|5812.43|297
1608684900000|2020-12-23 00:55:00|5885.23|5847.23|5894.39|5856.39|5898.85|5860.85|5880.94|5842.94|299
1608685200000|2020-12-23 01:00:00|5894.57|5856.57|5885.9|5847.9|5899.36|5861.36|5867.08|5829.08|296
1608685500000|2020-12-23 01:05:00|5885.35|5847.35|5873.86|5835.86|5896.14|5858.14|5873.86|5835.86|299
1608685800000|2020-12-23 01:10:00|5874.02|5836.02|5842.76|5804.76|5874.02|5836.02|5841.29|5803.29|297
1608686100000|2020-12-23 01:15:00|5842.39|5804.39|5840.85|5802.85|5851.19|5813.19|5827.54|5789.54|299
1608686400000|2020-12-23 01:20:00|5840.64|5802.64|5824.16|5786.16|5847.5|5809.5|5817.26|5779.26|294
1608686700000|2020-12-23 01:25:00|5824.7|5786.7|5814.35|5776.35|5825.03|5787.03|5812.3|5774.3|295
1608687000000|2020-12-23 01:30:00|5813.92|5775.92|5795.66|5757.66|5820.17|5782.17|5793.91|5755.91|296
1608687300000|2020-12-23 01:35:00|5795.64|5757.64|5786.06|5748.06|5796.62|5758.62|5780.46|5742.46|295
1608687600000|2020-12-23 01:40:00|5786.43|5748.43|5766.19|5728.19|5786.56|5748.56|5751.62|5713.62|299
1608687900000|2020-12-23 01:45:00|5766.08|5728.08|5771.17|5733.17|5786.95|5748.95|5748.04|5710.04|294
1608688200000|2020-12-23 01:50:00|5771.3|5733.3|5779.26|5741.26|5779.26|5741.26|5754.25|5716.25|296
1608688500000|2020-12-23 01:55:00|5779.73|5741.73|5770.58|5732.58|5783.33|5745.33|5768.62|5730.62|295
1608688800000|2020-12-23 02:00:00|5770.24|5732.24|5786.32|5748.32|5789.17|5751.17|5760.72|5722.72|297
1608689100000|2020-12-23 02:05:00|5786.52|5748.52|5743.47|5705.47|5786.85|5748.85|5731.45|5693.45|296
1608689400000|2020-12-23 02:10:00|5743.24|5705.24|5744.08|5706.08|5755.53|5717.53|5738.38|5700.38|293
1608689700000|2020-12-23 02:15:00|5743.89|5705.89|5758.44|5720.44|5760.17|5722.17|5722.57|5684.57|295
1608690000000|2020-12-23 02:20:00|5758.54|5720.54|5752.08|5714.08|5763.17|5725.17|5750.46|5712.46|296
1608690300000|2020-12-23 02:25:00|5752.14|5714.14|5766.46|5728.46|5767.04|5729.04|5747.61|5709.61|293
1608690600000|2020-12-23 02:30:00|5766.57|5728.57|5767.07|5729.07|5771.92|5733.92|5755.64|5717.64|292
1608690900000|2020-12-23 02:35:00|5767.41|5729.41|5777.22|5739.22|5779.85|5741.85|5767|5729|294
1608691200000|2020-12-23 02:40:00|5777.25|5739.25|5774.66|5736.66|5779.31|5741.31|5759.88|5721.88|292
1608691500000|2020-12-23 02:45:00|5774.87|5736.87|5759.05|5721.05|5776.26|5738.26|5759.05|5721.05|291
1608691800000|2020-12-23 02:50:00|5758.58|5720.58|5754.58|5716.58|5763.97|5725.97|5746.3|5708.3|298
1608692100000|2020-12-23 02:55:00|5754.27|5716.27|5745.98|5707.98|5754.27|5716.27|5738.38|5700.38|293
1608692400000|2020-12-23 03:00:00|5745.96|5707.96|5765.11|5727.11|5766.75|5728.75|5745.69|5707.69|289
1608692700000|2020-12-23 03:05:00|5765.16|5727.16|5756.75|5718.75|5767.88|5729.88|5747.51|5709.51|293
1608693000000|2020-12-23 03:10:00|5757.04|5719.04|5751.32|5713.32|5758.78|5720.78|5747.8|5709.8|291
1608693300000|2020-12-23 03:15:00|5751.1|5713.1|5779.94|5741.94|5780.43|5742.43|5741.48|5703.48|295
1608693600000|2020-12-23 03:20:00|5779.85|5741.85|5781.07|5743.07|5782.36|5744.36|5777.67|5739.67|292
1608693900000|2020-12-23 03:25:00|5781.03|5743.03|5770.13|5732.13|5781.07|5743.07|5768.64|5730.64|294
1608694200000|2020-12-23 03:30:00|5770.32|5732.32|5786.13|5748.13|5787.38|5749.38|5768.11|5730.11|284
1608694500000|2020-12-23 03:35:00|5786.01|5748.01|5799.76|5761.76|5809.09|5771.09|5785.89|5747.89|294
1608694800000|2020-12-23 03:40:00|5799.85|5761.85|5791.24|5753.24|5800.81|5762.81|5791.03|5753.03|292
1608695100000|2020-12-23 03:45:00|5791.52|5753.52|5770.88|5732.88|5791.54|5753.54|5770.72|5732.72|293
1608695400000|2020-12-23 03:50:00|5770.96|5732.96|5767.39|5729.39|5770.96|5732.96|5760.85|5722.85|296
1608695700000|2020-12-23 03:55:00|5767.54|5729.54|5772.07|5734.07|5772.07|5734.07|5762.36|5724.36|291
1608696000000|2020-12-23 04:00:00|5772.08|5734.08|5730.53|5692.53|5772.21|5734.21|5729.22|5691.22|295
1608696300000|2020-12-23 04:05:00|5730.66|5692.66|5717.92|5679.92|5732.12|5694.12|5696|5658|297
1608696600000|2020-12-23 04:10:00|5718.15|5680.15|5718.84|5680.84|5731.06|5693.06|5717.88|5679.88|297
1608696900000|2020-12-23 04:15:00|5719|5681|5731.89|5693.89|5736.22|5698.22|5715.06|5677.06|296
1608697200000|2020-12-23 04:20:00|5731.68|5693.68|5738.59|5700.59|5739.03|5701.03|5731.68|5693.68|286
1608697500000|2020-12-23 04:25:00|5738.86|5700.86|5744.43|5706.43|5751.24|5713.24|5736.87|5698.87|294
1608697800000|2020-12-23 04:30:00|5744.64|5706.64|5738.08|5700.08|5746.87|5708.87|5738.08|5700.08|294
1608698100000|2020-12-23 04:35:00|5737.76|5699.76|5704.85|5666.85|5738.37|5700.37|5680.38|5642.38|293
1608698400000|2020-12-23 04:40:00|5704.26|5666.26|5683.11|5645.11|5706.19|5668.19|5666.59|5628.59|299
1608698700000|2020-12-23 04:45:00|5683.52|5645.52|5667.25|5629.25|5694.42|5656.42|5667.01|5629.01|299
1608699000000|2020-12-23 04:50:00|5665.58|5627.58|5644.35|5606.35|5672.91|5634.91|5640.98|5602.98|298
1608699300000|2020-12-23 04:55:00|5643.13|5605.13|5633.42|5595.42|5652.14|5614.14|5626.35|5588.35|290
1608699600000|2020-12-23 05:00:00|5633.49|5595.49|5650.41|5612.41|5657.07|5619.07|5632.63|5594.63|292
1608699900000|2020-12-23 05:05:00|5650.32|5612.32|5593.71|5555.71|5653.03|5615.03|5585.98|5547.98|299
1608700200000|2020-12-23 05:10:00|5593.55|5555.55|5597.18|5559.18|5610.88|5572.88|5591.28|5553.28|299
1608700500000|2020-12-23 05:15:00|5596.74|5558.74|5604.1|5566.1|5608.6|5570.6|5572.75|5534.75|296
1608700800000|2020-12-23 05:20:00|5604.71|5566.71|5597.29|5559.29|5616.78|5578.78|5595.19|5557.19|293
1608701100000|2020-12-23 05:25:00|5598.35|5560.35|5589.71|5551.71|5608.03|5570.03|5574.94|5536.94|292
1608701400000|2020-12-23 05:30:00|5589.42|5551.42|5540.74|5502.74|5589.65|5551.65|5538.62|5500.62|297
1608701700000|2020-12-23 05:35:00|5540.76|5502.76|5486.95|5448.95|5542.39|5504.39|5486.1|5448.1|295
1608702000000|2020-12-23 05:40:00|5486.07|5448.07|5522.85|5484.85|5523.24|5485.24|5483.23|5445.23|298
1608702300000|2020-12-23 05:45:00|5522.6|5484.6|5570.77|5532.77|5572.67|5534.67|5515.5|5477.5|300
1608702600000|2020-12-23 05:50:00|5571.03|5533.03|5580.75|5542.75|5582.61|5544.61|5559.66|5521.66|298
1608702900000|2020-12-23 05:55:00|5580.74|5542.74|5586.39|5548.39|5586.39|5548.39|5562.52|5524.52|298
1608703200000|2020-12-23 06:00:00|5587.23|5549.23|5613.68|5575.68|5616.47|5578.47|5585.58|5547.58|298
1608703500000|2020-12-23 06:05:00|5613.92|5575.92|5598.92|5560.92|5613.92|5575.92|5589.06|5551.06|298
1608703800000|2020-12-23 06:10:00|5598.87|5560.87|5613.52|5575.52|5623.17|5585.17|5594.68|5556.68|299
1608704100000|2020-12-23 06:15:00|5613.82|5575.82|5595.99|5557.99|5618.15|5580.15|5590.43|5552.43|296
1608704400000|2020-12-23 06:20:00|5595.68|5557.68|5585.87|5547.87|5596.23|5558.23|5565.27|5527.27|297
1608704700000|2020-12-23 06:25:00|5585.72|5547.72|5584.34|5546.34|5588.08|5550.08|5579.49|5541.49|295
1608705000000|2020-12-23 06:30:00|5584.29|5546.29|5615.73|5577.73|5615.73|5577.73|5583.08|5545.08|296
1608705300000|2020-12-23 06:35:00|5616.08|5578.08|5598.29|5560.29|5616.08|5578.08|5598.01|5560.01|298
1608705600000|2020-12-23 06:40:00|5598.23|5560.23|5617.92|5579.92|5628.4|5590.4|5597.56|5559.56|294
1608705900000|2020-12-23 06:45:00|5618.16|5580.16|5631.18|5593.18|5643.22|5605.22|5617.69|5579.69|295
1608706200000|2020-12-23 06:50:00|5630.69|5592.69|5594.52|5556.52|5630.82|5592.82|5591.64|5553.64|294
1608706500000|2020-12-23 06:55:00|5594.51|5556.51|5600.39|5562.39|5601.59|5563.59|5583.95|5545.95|293
1608706800000|2020-12-23 07:00:00|5600.36|5562.36|5564.97|5526.97|5600.36|5562.36|5562.02|5524.02|298
1608707100000|2020-12-23 07:05:00|5566.36|5528.36|5571.38|5533.38|5571.86|5533.86|5555.36|5517.36|295
1608707400000|2020-12-23 07:10:00|5571.49|5533.49|5536.4|5498.4|5577.27|5539.27|5531.76|5493.76|292
1608707700000|2020-12-23 07:15:00|5537.02|5499.02|5538.23|5500.23|5544.85|5506.85|5510.34|5472.34|294
1608708000000|2020-12-23 07:20:00|5537.84|5499.84|5561.67|5523.67|5567.1|5529.1|5537.68|5499.68|293
1608708300000|2020-12-23 07:25:00|5561.65|5523.65|5579.24|5541.24|5580.5|5542.5|5560.36|5522.36|298
1608708600000|2020-12-23 07:30:00|5579.32|5541.32|5608.45|5570.45|5609.59|5571.59|5577.45|5539.45|298
1608708900000|2020-12-23 07:35:00|5608.63|5570.63|5604.84|5566.84|5609.32|5571.32|5597.98|5559.98|295
1608709200000|2020-12-23 07:40:00|5604.92|5566.92|5587.78|5549.78|5604.95|5566.95|5583.61|5545.61|294
1608709500000|2020-12-23 07:45:00|5587.75|5549.75|5597.01|5559.01|5597.05|5559.05|5579.29|5541.29|294
1608709800000|2020-12-23 07:50:00|5597.09|5559.09|5565.32|5527.32|5601.44|5563.44|5558.82|5520.82|297
1608710100000|2020-12-23 07:55:00|5565.66|5527.66|5573.94|5535.94|5587.59|5549.59|5563.6|5525.6|296
1608710400000|2020-12-23 08:00:00|5573.66|5535.66|5597.36|5559.36|5603.61|5565.61|5551.79|5513.79|298
1608710700000|2020-12-23 08:05:00|5597.18|5559.18|5609.44|5571.44|5614.69|5576.69|5597.06|5559.06|298
1608711000000|2020-12-23 08:10:00|5609.22|5571.22|5592.83|5554.83|5609.4|5571.4|5584.15|5546.15|294
1608711300000|2020-12-23 08:15:00|5592.6|5554.6|5595.21|5557.21|5598.62|5560.62|5584.51|5546.51|295
1608711600000|2020-12-23 08:20:00|5595.1|5557.1|5600.12|5562.12|5601.9|5563.9|5581.2|5543.2|298
1608711900000|2020-12-23 08:25:00|5600.05|5562.05|5605.1|5567.1|5605.1|5567.1|5587.27|5549.27|294
1608712200000|2020-12-23 08:30:00|5604.94|5566.94|5589.96|5551.96|5605.48|5567.48|5587.61|5549.61|295
1608712500000|2020-12-23 08:35:00|5590.1|5552.1|5573.74|5535.74|5595.29|5557.29|5571.96|5533.96|294
1608712800000|2020-12-23 08:40:00|5573.7|5535.7|5568.16|5530.16|5576.26|5538.26|5556.47|5518.47|297
1608713100000|2020-12-23 08:45:00|5568.25|5530.25|5555.74|5517.74|5570.83|5532.83|5555.14|5517.14|295
1608713400000|2020-12-23 08:50:00|5555.82|5517.82|5556.63|5518.63|5558.12|5520.12|5543.18|5505.18|296
1608713700000|2020-12-23 08:55:00|5556.45|5518.45|5542.01|5504.01|5556.5|5518.5|5530.95|5492.95|297
1608714000000|2020-12-23 09:00:00|5542.17|5504.17|5549.12|5511.12|5552.12|5514.12|5514.66|5476.66|295
1608714300000|2020-12-23 09:05:00|5549.2|5511.2|5545.52|5507.52|5554.89|5516.89|5541.14|5503.14|296
1608714600000|2020-12-23 09:10:00|5545.7|5507.7|5539.63|5501.63|5545.7|5507.7|5530.64|5492.64|296
1608714900000|2020-12-23 09:15:00|5539.3|5501.3|5534.12|5496.12|5542.52|5504.52|5525.37|5487.37|296
1608715200000|2020-12-23 09:20:00|5534.62|5496.62|5499.92|5461.92|5534.79|5496.79|5479.99|5441.99|298
1608715500000|2020-12-23 09:25:00|5499.58|5461.58|5476.63|5438.63|5509.28|5471.28|5476.47|5438.47|298
1608715800000|2020-12-23 09:30:00|5476|5438|5512.21|5474.21|5513.01|5475.01|5471.84|5433.84|299
1608716100000|2020-12-23 09:35:00|5512.47|5474.47|5540.18|5502.18|5555.69|5517.69|5511.41|5473.41|294
1608716400000|2020-12-23 09:40:00|5541.2|5503.2|5531.25|5493.25|5546.54|5508.54|5530.74|5492.74|293
1608716700000|2020-12-23 09:45:00|5531.23|5493.23|5507.81|5469.81|5532|5494|5505.37|5467.37|298
1608717000000|2020-12-23 09:50:00|5508.01|5470.01|5545.56|5507.56|5550|5512|5502.62|5464.62|295
1608717300000|2020-12-23 09:55:00|5545.66|5507.66|5542.12|5504.12|5546.25|5508.25|5535.36|5497.36|299
1608717600000|2020-12-23 10:00:00|5542.1|5504.1|5506.64|5468.64|5542.1|5504.1|5498.33|5460.33|295
1608717900000|2020-12-23 10:05:00|5506.85|5468.85|5525.68|5487.68|5526.65|5488.65|5504.15|5466.15|292
1608718200000|2020-12-23 10:10:00|5526.2|5488.2|5556.3|5518.3|5556.31|5518.31|5526.2|5488.2|292
1608718500000|2020-12-23 10:15:00|5555.87|5517.87|5522.37|5484.37|5556.76|5518.76|5519.92|5481.92|297
1608718800000|2020-12-23 10:20:00|5522.98|5484.98|5527.71|5489.71|5543.83|5505.83|5517.27|5479.27|293
1608719100000|2020-12-23 10:25:00|5526.74|5488.74|5521.24|5483.24|5528.33|5490.33|5519.16|5481.16|294
1608719400000|2020-12-23 10:30:00|5521.35|5483.35|5487.11|5449.11|5525.46|5487.46|5470.3|5432.3|297
1608719700000|2020-12-23 10:35:00|5486.99|5448.99|5482.97|5444.97|5488.65|5450.65|5472.96|5434.96|293
1608720000000|2020-12-23 10:40:00|5482.83|5444.83|5435.59|5397.59|5482.83|5444.83|5429.66|5391.66|295
1608720300000|2020-12-23 10:45:00|5435.75|5397.75|5408.2|5370.2|5439.01|5401.01|5401.23|5363.23|297
1608720600000|2020-12-23 10:50:00|5406.82|5368.82|5369.93|5331.93|5413.61|5375.61|5365.68|5327.68|298
1608720900000|2020-12-23 10:55:00|5369.24|5331.24|5390.99|5352.99|5394.56|5356.56|5366.21|5328.21|298
1608721200000|2020-12-23 11:00:00|5390.81|5352.81|5380.29|5342.29|5390.81|5352.81|5362.63|5324.63|296
1608721500000|2020-12-23 11:05:00|5379.7|5341.7|5335.79|5297.79|5379.7|5341.7|5335.79|5297.79|285
1608721800000|2020-12-23 11:10:00|5336.06|5298.06|5259.81|5221.81|5336.06|5298.06|5259.23|5221.23|289
1608722100000|2020-12-23 11:15:00|5259.95|5221.95|5313.56|5275.56|5313.79|5275.79|5259.72|5221.72|297
1608722400000|2020-12-23 11:20:00|5312.45|5274.45|5268.96|5230.96|5313.26|5275.26|5268.5|5230.5|297
1608722700000|2020-12-23 11:25:00|5268.24|5230.24|5358.14|5320.14|5363.27|5325.27|5256.17|5218.17|286
1608723000000|2020-12-23 11:30:00|5356.62|5318.62|5353.39|5315.39|5362.15|5324.15|5330.03|5292.03|298
1608723300000|2020-12-23 11:35:00|5352.97|5314.97|5346.74|5308.74|5352.97|5314.97|5322.42|5284.42|298
1608723600000|2020-12-23 11:40:00|5346.59|5308.59|5335.61|5297.61|5354.65|5316.65|5327.05|5289.05|297
1608723900000|2020-12-23 11:45:00|5336.33|5298.33|5319.97|5281.97|5336.33|5298.33|5299.47|5261.47|297
1608724200000|2020-12-23 11:50:00|5320.38|5282.38|5346.03|5308.03|5346.42|5308.42|5309.82|5271.82|298
1608724500000|2020-12-23 11:55:00|5345.95|5307.95|5365.82|5327.82|5367.06|5329.06|5344.36|5306.36|294
1608724800000|2020-12-23 12:00:00|5365.89|5327.89|5352.98|5314.98|5366.05|5328.05|5341.65|5303.65|295
1608725100000|2020-12-23 12:05:00|5353.11|5315.11|5339.67|5301.67|5357.41|5319.41|5331.56|5293.56|295
1608725400000|2020-12-23 12:10:00|5340.31|5302.31|5333.5|5295.5|5343.41|5305.41|5327.25|5289.25|293
1608725700000|2020-12-23 12:15:00|5333.52|5295.52|5380.96|5342.96|5380.96|5342.96|5321.5|5283.5|297
1608726000000|2020-12-23 12:20:00|5381.05|5343.05|5442.53|5404.53|5450.75|5412.75|5381.05|5343.05|296
1608726300000|2020-12-23 12:25:00|5443.09|5405.09|5443.09|5405.09|5445.49|5407.49|5428.29|5390.29|296
1608726600000|2020-12-23 12:30:00|5443.53|5405.53|5466.21|5428.21|5476.75|5438.75|5443.25|5405.25|300
1608726900000|2020-12-23 12:35:00|5466.22|5428.22|5500.02|5462.02|5513.76|5475.76|5449.5|5411.5|296
1608727200000|2020-12-23 12:40:00|5499.41|5461.41|5521.75|5483.75|5529.05|5491.05|5497.61|5459.61|297
1608727500000|2020-12-23 12:45:00|5521.14|5483.14|5546.59|5508.59|5569.58|5531.58|5512.23|5474.23|296
1608727800000|2020-12-23 12:50:00|5547.36|5509.36|5558.81|5520.81|5561.29|5523.29|5534.51|5496.51|296
1608728100000|2020-12-23 12:55:00|5558.38|5520.38|5591.41|5553.41|5601.45|5563.45|5557.12|5519.12|297
1608728400000|2020-12-23 13:00:00|5591.03|5553.03|5550.41|5512.41|5594.71|5556.71|5549.73|5511.73|297
1608728700000|2020-12-23 13:05:00|5550.52|5512.52|5546.37|5508.37|5550.95|5512.95|5535.27|5497.27|293
1608729000000|2020-12-23 13:10:00|5546.5|5508.5|5565.22|5527.22|5565.64|5527.64|5546.5|5508.5|294
1608729300000|2020-12-23 13:15:00|5565.32|5527.32|5596.61|5558.61|5596.61|5558.61|5557.56|5519.56|295
1608729600000|2020-12-23 13:20:00|5596.65|5558.65|5639.63|5601.63|5640.04|5602.04|5596.65|5558.65|298
1608729900000|2020-12-23 13:25:00|5639.32|5601.32|5569.71|5531.71|5639.32|5601.32|5560.88|5522.88|300
1608730200000|2020-12-23 13:30:00|5570.62|5532.62|5529.4|5491.4|5572.43|5534.43|5520.52|5482.52|298
1608730500000|2020-12-23 13:35:00|5529.45|5491.45|5528.92|5490.92|5548.83|5510.83|5527.97|5489.97|297
1608730800000|2020-12-23 13:40:00|5529.93|5491.93|5534.63|5496.63|5546.6|5508.6|5526.1|5488.1|300
1608731100000|2020-12-23 13:45:00|5534.5|5496.5|5520.14|5482.14|5554.22|5516.22|5519.13|5481.13|295
1608731400000|2020-12-23 13:50:00|5521.13|5483.13|5475.16|5437.16|5521.17|5483.17|5474.12|5436.12|296
1608731700000|2020-12-23 13:55:00|5474.91|5436.91|5457.33|5419.33|5481.05|5443.05|5434.5|5396.5|294
1608732000000|2020-12-23 14:00:00|5457.76|5419.76|5478.11|5440.11|5484.26|5446.26|5457.76|5419.76|294
1608732300000|2020-12-23 14:05:00|5479.29|5441.29|5432.5|5394.5|5479.76|5441.76|5431.95|5393.95|296
1608732600000|2020-12-23 14:10:00|5432.42|5394.42|5470.99|5432.99|5474.94|5436.94|5430.76|5392.76|294
1608732900000|2020-12-23 14:15:00|5470.46|5432.46|5507.94|5469.94|5515.47|5477.47|5470.34|5432.34|295
1608733200000|2020-12-23 14:20:00|5508.12|5470.12|5499.14|5461.14|5509.19|5471.19|5494.68|5456.68|296
1608733500000|2020-12-23 14:25:00|5499.04|5461.04|5453.37|5415.37|5499.04|5461.04|5453.37|5415.37|294
1608733800000|2020-12-23 14:30:00|5453.41|5415.41|5454.73|5416.73|5463.06|5425.06|5445.34|5407.34|295
1608734100000|2020-12-23 14:35:00|5454.8|5416.8|5450.03|5412.03|5475.84|5437.84|5449.99|5411.99|296
1608734400000|2020-12-23 14:40:00|5449.9|5411.9|5471.39|5433.39|5471.65|5433.65|5442.27|5404.27|295
1608734700000|2020-12-23 14:45:00|5471.54|5433.54|5469.55|5431.55|5471.61|5433.61|5450.83|5412.83|295
1608735000000|2020-12-23 14:50:00|5469.46|5431.46|5501.3|5463.3|5506.07|5468.07|5465.74|5427.74|292
1608735300000|2020-12-23 14:55:00|5501.01|5463.01|5490.88|5452.88|5503.57|5465.57|5485.33|5447.33|299
1608735600000|2020-12-23 15:00:00|5490.3|5452.3|5453.51|5415.51|5491.51|5453.51|5453.51|5415.51|296
1608735900000|2020-12-23 15:05:00|5453.6|5415.6|5465.86|5427.86|5466.29|5428.29|5453.44|5415.44|290
1608736200000|2020-12-23 15:10:00|5465.77|5427.77|5474.69|5436.69|5491.39|5453.39|5465.77|5427.77|293
1608736500000|2020-12-23 15:15:00|5474.54|5436.54|5485.81|5447.81|5492.06|5454.06|5471.78|5433.78|291
1608736800000|2020-12-23 15:20:00|5485.47|5447.47|5457.98|5419.98|5488.4|5450.4|5448.99|5410.99|294
1608737100000|2020-12-23 15:25:00|5457.88|5419.88|5463.01|5425.01|5470.31|5432.31|5452.38|5414.38|296
1608737400000|2020-12-23 15:30:00|5463.09|5425.09|5443.03|5405.03|5478.71|5440.71|5441.99|5403.99|291
1608737700000|2020-12-23 15:35:00|5442.79|5404.79|5445.18|5407.18|5461.52|5423.52|5440.7|5402.7|296
1608738000000|2020-12-23 15:40:00|5444.83|5406.83|5450.81|5412.81|5450.81|5412.81|5424.93|5386.93|292
1608738300000|2020-12-23 15:45:00|5450.48|5412.48|5405.8|5367.8|5480.03|5442.03|5405.8|5367.8|294
1608738600000|2020-12-23 15:50:00|5405.74|5367.74|5361.5|5323.5|5406.96|5368.96|5361.5|5323.5|295
1608738900000|2020-12-23 15:55:00|5361.92|5323.92|5347.8|5309.8|5370.6|5332.6|5345.69|5307.69|298
1608739200000|2020-12-23 16:00:00|5347.52|5309.52|5354.07|5316.07|5364.93|5326.93|5342.44|5304.44|282
1608739500000|2020-12-23 16:05:00|5353.93|5315.93|5370.12|5332.12|5378.99|5340.99|5350.94|5312.94|295
1608739800000|2020-12-23 16:10:00|5369.53|5331.53|5347.96|5309.96|5376.64|5338.64|5336.88|5298.88|294
1608740100000|2020-12-23 16:15:00|5347.84|5309.84|5389.52|5351.52|5394.08|5356.08|5347.32|5309.32|300
1608740400000|2020-12-23 16:20:00|5389.84|5351.84|5403.3|5365.3|5411.51|5373.51|5384.1|5346.1|298
1608740700000|2020-12-23 16:25:00|5403.19|5365.19|5403.11|5365.11|5410.71|5372.71|5391.41|5353.41|294
1608741000000|2020-12-23 16:30:00|5402.99|5364.99|5403.8|5365.8|5422.87|5384.87|5399.76|5361.76|293
1608741300000|2020-12-23 16:35:00|5404.65|5366.65|5390.16|5352.16|5409.16|5371.16|5377.6|5339.6|297
1608741600000|2020-12-23 16:40:00|5390.06|5352.06|5372.8|5334.8|5398.62|5360.62|5365.6|5327.6|296
1608741900000|2020-12-23 16:45:00|5372.7|5334.7|5370.32|5332.32|5372.7|5334.7|5348.9|5310.9|297
1608742200000|2020-12-23 16:50:00|5370.87|5332.87|5349.21|5311.21|5374.44|5336.44|5347.91|5309.91|296
1608742500000|2020-12-23 16:55:00|5349.32|5311.32|5302.41|5264.41|5350.93|5312.93|5297.41|5259.41|298
1608742800000|2020-12-23 17:00:00|5301.61|5263.61|5330.15|5292.15|5330.19|5292.19|5292.87|5254.87|297
1608743100000|2020-12-23 17:05:00|5330.26|5292.26|5315.63|5277.63|5334.14|5296.14|5294.17|5256.17|297
1608743400000|2020-12-23 17:10:00|5315.52|5277.52|5369.28|5331.28|5371.47|5333.47|5312.21|5274.21|297
1608743700000|2020-12-23 17:15:00|5369.49|5331.49|5376.95|5338.95|5385.88|5347.88|5359.43|5321.43|296
1608744000000|2020-12-23 17:20:00|5377.03|5339.03|5375.02|5337.02|5379.05|5341.05|5368.6|5330.6|297
1608744300000|2020-12-23 17:25:00|5375.06|5337.06|5362.67|5324.67|5390.21|5352.21|5362.67|5324.67|299
1608744600000|2020-12-23 17:30:00|5362.54|5324.54|5394.37|5356.37|5399.41|5361.41|5361.9|5323.9|294
1608744900000|2020-12-23 17:35:00|5393.75|5355.75|5394.87|5356.87|5394.87|5356.87|5383.04|5345.04|297
1608745200000|2020-12-23 17:40:00|5395.11|5357.11|5423.67|5385.67|5429.23|5391.23|5395.11|5357.11|297
1608745500000|2020-12-23 17:45:00|5423.38|5385.38|5408.32|5370.32|5425.18|5387.18|5408.32|5370.32|297
1608745800000|2020-12-23 17:50:00|5408.17|5370.17|5408.3|5370.3|5413.28|5375.28|5400.36|5362.36|293
1608746100000|2020-12-23 17:55:00|5408.41|5370.41|5410.67|5372.67|5421.91|5383.91|5405.4|5367.4|293
1608746400000|2020-12-23 18:00:00|5410.78|5372.78|5427.7|5389.7|5442.43|5404.43|5397.95|5359.95|297
1608746700000|2020-12-23 18:05:00|5427.69|5389.69|5404.21|5366.21|5428.82|5390.82|5404.21|5366.21|297
1608747000000|2020-12-23 18:10:00|5404.13|5366.13|5423.89|5385.89|5425.43|5387.43|5401.72|5363.72|298
1608747300000|2020-12-23 18:15:00|5423.87|5385.87|5413.93|5375.93|5425.92|5387.92|5408.1|5370.1|289
1608747600000|2020-12-23 18:20:00|5413.86|5375.86|5423.98|5385.98|5423.98|5385.98|5409.11|5371.11|296
1608747900000|2020-12-23 18:25:00|5423.99|5385.99|5418.91|5380.91|5426.29|5388.29|5410.44|5372.44|295
1608748200000|2020-12-23 18:30:00|5419.59|5381.59|5427.73|5389.73|5430.31|5392.31|5412.37|5374.37|294
1608748500000|2020-12-23 18:35:00|5427.91|5389.91|5400.91|5362.91|5428.41|5390.41|5398.84|5360.84|290
1608748800000|2020-12-23 18:40:00|5400.43|5362.43|5399.74|5361.74|5401.95|5363.95|5391.93|5353.93|296
1608749100000|2020-12-23 18:45:00|5399.86|5361.86|5430.95|5392.95|5434.3|5396.3|5396.93|5358.93|298
1608749400000|2020-12-23 18:50:00|5431.19|5393.19|5424.17|5386.17|5439.69|5401.69|5424.17|5386.17|296
1608749700000|2020-12-23 18:55:00|5423.95|5385.95|5413.15|5375.15|5424.5|5386.5|5408.58|5370.58|292
1608750000000|2020-12-23 19:00:00|5413.26|5375.26|5399|5361|5413.26|5375.26|5398.76|5360.76|293
1608750300000|2020-12-23 19:05:00|5398.78|5360.78|5390.51|5352.51|5399.02|5361.02|5387.73|5349.73|294
1608750600000|2020-12-23 19:10:00|5390.53|5352.53|5370.75|5332.75|5396.33|5358.33|5370.75|5332.75|294
1608750900000|2020-12-23 19:15:00|5371.2|5333.2|5388.25|5350.25|5391.32|5353.32|5371.09|5333.09|296
1608751200000|2020-12-23 19:20:00|5388.44|5350.44|5390.69|5352.69|5395.06|5357.06|5377.81|5339.81|292
1608751500000|2020-12-23 19:25:00|5390.94|5352.94|5371.94|5333.94|5392.89|5354.89|5360.23|5322.23|294
1608751800000|2020-12-23 19:30:00|5371.84|5333.84|5395.28|5357.28|5395.31|5357.31|5371.6|5333.6|295
1608752100000|2020-12-23 19:35:00|5395.17|5357.17|5407.39|5369.39|5414.33|5376.33|5391.24|5353.24|294
1608752400000|2020-12-23 19:40:00|5407.32|5369.32|5404.28|5366.28|5408.44|5370.44|5401.25|5363.25|289
1608752700000|2020-12-23 19:45:00|5403.93|5365.93|5417.14|5379.14|5419.24|5381.24|5393.53|5355.53|288
1608753000000|2020-12-23 19:50:00|5417.11|5379.11|5398.04|5360.04|5417.11|5379.11|5396.13|5358.13|293
1608753300000|2020-12-23 19:55:00|5398.18|5360.18|5392.56|5354.56|5399.14|5361.14|5388.89|5350.89|295
1608753600000|2020-12-23 20:00:00|5392.59|5354.59|5387.1|5349.1|5412.77|5374.77|5386.41|5348.41|293
1608753900000|2020-12-23 20:05:00|5387.04|5349.04|5378.26|5340.26|5389.75|5351.75|5376.39|5338.39|292
1608754200000|2020-12-23 20:10:00|5378.42|5340.42|5380.23|5342.23|5389.19|5351.19|5377.25|5339.25|293
1608754500000|2020-12-23 20:15:00|5380.5|5342.5|5375.09|5337.09|5385.39|5347.39|5370.04|5332.04|290
1608754800000|2020-12-23 20:20:00|5375.27|5337.27|5352.33|5314.33|5375.27|5337.27|5352.33|5314.33|294
1608755100000|2020-12-23 20:25:00|5352.16|5314.16|5347.16|5309.16|5360.86|5322.86|5345.91|5307.91|294
1608755400000|2020-12-23 20:30:00|5347.1|5309.1|5357.6|5319.6|5361.2|5323.2|5343.85|5305.85|293
1608755700000|2020-12-23 20:35:00|5357.55|5319.55|5340.22|5302.22|5357.55|5319.55|5340.22|5302.22|293
1608756000000|2020-12-23 20:40:00|5340.02|5302.02|5322.2|5284.2|5340.02|5302.02|5310.23|5272.23|300
1608756300000|2020-12-23 20:45:00|5321.1|5283.1|5257.69|5219.69|5321.1|5283.1|5257.69|5219.69|299
1608756600000|2020-12-23 20:50:00|5257.41|5219.41|5267.92|5229.92|5274.41|5236.41|5216.29|5178.29|299
1608756900000|2020-12-23 20:55:00|5266.55|5228.55|5260.52|5222.52|5287.73|5249.73|5249.63|5211.63|299
1608757200000|2020-12-23 21:00:00|5260.82|5222.82|5242.41|5204.41|5268.9|5230.9|5233.05|5195.05|297
1608757500000|2020-12-23 21:05:00|5242.71|5204.71|5263.08|5225.08|5272.33|5234.33|5242.71|5204.71|296
1608757800000|2020-12-23 21:10:00|5261.78|5223.78|5241.06|5203.06|5261.78|5223.78|5236.32|5198.32|299
1608758100000|2020-12-23 21:15:00|5241.19|5203.19|5232.36|5194.36|5241.19|5203.19|5196.28|5158.28|296
1608758400000|2020-12-23 21:20:00|5231.97|5193.97|5230.97|5192.97|5249.67|5211.67|5215.9|5177.9|295
1608758700000|2020-12-23 21:25:00|5231.39|5193.39|5228.2|5190.2|5232.28|5194.28|5212.4|5174.4|298
1608759000000|2020-12-23 21:30:00|5228.22|5190.22|5236.76|5198.76|5242.78|5204.78|5216.01|5178.01|296
1608759300000|2020-12-23 21:35:00|5236.67|5198.67|5214.86|5176.86|5237.28|5199.28|5212.22|5174.22|296
1608759600000|2020-12-23 21:40:00|5214.52|5176.52|5177.87|5139.87|5214.52|5176.52|5175.19|5137.19|296
1608759900000|2020-12-23 21:45:00|5178.34|5140.34|5197.18|5159.18|5204.58|5166.58|5169.94|5131.94|297
1608760200000|2020-12-23 21:50:00|5196.87|5158.87|5171.76|5133.76|5196.87|5158.87|5165.07|5127.07|296
1608760500000|2020-12-23 21:55:00|5171.91|5133.91|5175.07|5137.07|5196.87|5158.87|5171.91|5133.91|300
1608760800000|2020-12-23 22:00:00|5174.74|5136.74|5184.25|5146.25|5200.09|5162.09|5174.74|5136.74|300
1608761100000|2020-12-23 22:05:00|5183.87|5145.87|5128.04|5090.04|5184.39|5146.39|5124.2|5086.2|294
1608761400000|2020-12-23 22:10:00|5129.09|5091.09|5059.15|5021.15|5129.09|5091.09|5059.15|5021.15|295
1608761700000|2020-12-23 22:15:00|5059.09|5021.09|5012.84|4974.84|5059.09|5021.09|5012.09|4974.09|294
1608762000000|2020-12-23 22:20:00|5012.55|4974.55|4952.78|4914.78|5037.26|4999.26|4952.29|4914.29|293
1608762300000|2020-12-23 22:25:00|4952.54|4914.54|4929.89|4891.89|4952.54|4914.54|4891.86|4853.86|170
1608762600000|2020-12-23 22:30:00|4929.53|4891.53|4994.18|4956.18|4994.68|4956.68|4914.69|4876.69|297
1608762900000|2020-12-23 22:35:00|4995.62|4957.62|5043.67|5005.67|5045.35|5007.35|4959.88|4921.88|277
1608763200000|2020-12-23 22:40:00|5041.15|5003.15|5089.13|5051.13|5105.7|5067.7|5040.66|5002.66|297
1608763500000|2020-12-23 22:45:00|5088.24|5050.24|5111.38|5073.38|5126.74|5088.74|5082.63|5044.63|298
1608763800000|2020-12-23 22:50:00|5110.97|5072.97|5137.56|5099.56|5148.34|5110.34|5105.02|5067.02|296
1608764100000|2020-12-23 22:55:00|5137.54|5099.54|5091.39|5053.39|5137.54|5099.54|5091.39|5053.39|297
1608764400000|2020-12-23 23:00:00|5090.91|5052.91|5111.02|5073.02|5120.45|5082.45|5070.67|5032.67|298
1608764700000|2020-12-23 23:05:00|5110.94|5072.94|5119.9|5081.9|5140.86|5102.86|5108.24|5070.24|296
1608765000000|2020-12-23 23:10:00|5119.82|5081.82|5147.79|5109.79|5161.32|5123.32|5117.3|5079.3|298
1608765300000|2020-12-23 23:15:00|5147.97|5109.97|5128.22|5090.22|5152.08|5114.08|5116.12|5078.12|300
1608765600000|2020-12-23 23:20:00|5128.46|5090.46|5178.33|5140.33|5180.59|5142.59|5128.19|5090.19|298
1608765900000|2020-12-23 23:25:00|5178.29|5140.29|5170.16|5132.16|5182.74|5144.74|5159.77|5121.77|296
1608766200000|2020-12-23 23:30:00|5170.2|5132.2|5181.21|5143.21|5187.74|5149.74|5157.1|5119.1|299
1608766500000|2020-12-23 23:35:00|5181.08|5143.08|5183.05|5145.05|5194.78|5156.78|5172.08|5134.08|298
1608766800000|2020-12-23 23:40:00|5183.07|5145.07|5169.85|5131.85|5185.3|5147.3|5150.36|5112.36|295
1608767100000|2020-12-23 23:45:00|5169.44|5131.44|5130.48|5092.48|5172.94|5134.94|5125.68|5087.68|295
1608767400000|2020-12-23 23:50:00|5130.35|5092.35|5092.96|5054.96|5134.22|5096.22|5092.96|5054.96|293
1608767700000|2020-12-23 23:55:00|5092.41|5054.41|5111.01|5073.01|5111.33|5073.33|5068.21|5030.21|297
1608768000000|2020-12-24 00:00:00|5110.59|5072.59|5039.73|5001.73|5110.74|5072.74|5028.7|4990.7|299
1608768300000|2020-12-24 00:05:00|5040.18|5002.18|5109.34|5071.34|5115.19|5077.19|5040.18|5002.18|297
1608768600000|2020-12-24 00:10:00|5109.42|5071.42|5087.71|5049.71|5111.66|5073.66|5085.61|5047.61|298
1608768900000|2020-12-24 00:15:00|5087.84|5049.84|5080.37|5042.37|5094.6|5056.6|5063.44|5025.44|299
1608769200000|2020-12-24 00:20:00|5080.32|5042.32|5061.69|5023.69|5085.6|5047.6|5057.39|5019.39|296
1608769500000|2020-12-24 00:25:00|5062.09|5024.09|5072.54|5034.54|5072.72|5034.72|5029.87|4991.87|296
1608769800000|2020-12-24 00:30:00|5073.74|5035.74|5089.14|5051.14|5098.78|5060.78|5073.74|5035.74|295
1608770100000|2020-12-24 00:35:00|5089.41|5051.41|5033.85|4995.85|5089.52|5051.52|5032.96|4994.96|297
1608770400000|2020-12-24 00:40:00|5033.44|4995.44|5024.22|4986.22|5033.95|4995.95|4996.51|4958.51|297
1608770700000|2020-12-24 00:45:00|5024.98|4986.98|5068.6|5030.6|5068.68|5030.68|5001.43|4963.43|295
1608771000000|2020-12-24 00:50:00|5068.58|5030.58|5054.18|5016.18|5072.36|5034.36|5043.67|5005.67|294
1608771300000|2020-12-24 00:55:00|5054.3|5016.3|5083.1|5045.1|5083.42|5045.42|5051.89|5013.89|298
1608771600000|2020-12-24 01:00:00|5083.46|5045.46|5081.19|5043.19|5091.71|5053.71|5070.32|5032.32|292
1608771900000|2020-12-24 01:05:00|5081.31|5043.31|5116.79|5078.79|5117.99|5079.99|5081.31|5043.31|298
1608772200000|2020-12-24 01:10:00|5116.59|5078.59|5099.85|5061.85|5117.3|5079.3|5091.22|5053.22|294
1608772500000|2020-12-24 01:15:00|5100.25|5062.25|5063.42|5025.42|5100.42|5062.42|5063.2|5025.2|299
1608772800000|2020-12-24 01:20:00|5063.03|5025.03|5076.94|5038.94|5096.06|5058.06|5061.65|5023.65|298
1608773100000|2020-12-24 01:25:00|5077.26|5039.26|5083.18|5045.18|5095.25|5057.25|5076.99|5038.99|297
1608773400000|2020-12-24 01:30:00|5082.99|5044.99|5071.38|5033.38|5082.99|5044.99|5062.25|5024.25|298
1608773700000|2020-12-24 01:35:00|5071.03|5033.03|5117.32|5079.32|5117.32|5079.32|5068.59|5030.59|297
1608774000000|2020-12-24 01:40:00|5117.52|5079.52|5158.65|5120.65|5172.09|5134.09|5117.52|5079.52|293
1608774300000|2020-12-24 01:45:00|5158.67|5120.67|5174.18|5136.18|5196.61|5158.61|5158.54|5120.54|293
1608774600000|2020-12-24 01:50:00|5174.34|5136.34|5192.19|5154.19|5195.26|5157.26|5174.19|5136.19|297
1608774900000|2020-12-24 01:55:00|5192.1|5154.1|5227.52|5189.52|5232.2|5194.2|5191.9|5153.9|298
1608775200000|2020-12-24 02:00:00|5227.53|5189.53|5181.94|5143.94|5230.38|5192.38|5181.59|5143.59|296
1608775500000|2020-12-24 02:05:00|5181.47|5143.47|5190.41|5152.41|5190.41|5152.41|5172.32|5134.32|294
1608775800000|2020-12-24 02:10:00|5190.26|5152.26|5182.05|5144.05|5201.05|5163.05|5180.07|5142.07|294
1608776100000|2020-12-24 02:15:00|5182.04|5144.04|5148.64|5110.64|5183.29|5145.29|5148|5110|295
1608776400000|2020-12-24 02:20:00|5148.58|5110.58|5151.26|5113.26|5157.76|5119.76|5144.76|5106.76|293
1608776700000|2020-12-24 02:25:00|5151.41|5113.41|5128.7|5090.7|5153.61|5115.61|5128.05|5090.05|298
1608777000000|2020-12-24 02:30:00|5128.24|5090.24|5125.83|5087.83|5143.26|5105.26|5124.56|5086.56|295
1608777300000|2020-12-24 02:35:00|5126.03|5088.03|5146.22|5108.22|5146.22|5108.22|5112.24|5074.24|296
1608777600000|2020-12-24 02:40:00|5146.68|5108.68|5105.57|5067.57|5148.69|5110.69|5095.82|5057.82|298
1608777900000|2020-12-24 02:45:00|5105.75|5067.75|5084.87|5046.87|5106.54|5068.54|5072.8|5034.8|296
1608778200000|2020-12-24 02:50:00|5085.28|5047.28|5067.46|5029.46|5101.02|5063.02|5062.98|5024.98|295
1608778500000|2020-12-24 02:55:00|5067.17|5029.17|5062.49|5024.49|5073.46|5035.46|5048.56|5010.56|296
1608778800000|2020-12-24 03:00:00|5062.56|5024.56|5058.6|5020.6|5094.84|5056.84|5054.56|5016.56|296
1608779100000|2020-12-24 03:05:00|5058.18|5020.18|5067.93|5029.93|5067.95|5029.95|5048.88|5010.88|296
1608779400000|2020-12-24 03:10:00|5068.24|5030.24|5039.43|5001.43|5069.72|5031.72|5038.95|5000.95|296
1608779700000|2020-12-24 03:15:00|5039.82|5001.82|5053.6|5015.6|5053.6|5015.6|5019.11|4981.11|296
1608780000000|2020-12-24 03:20:00|5054.31|5016.31|5041.35|5003.35|5058.26|5020.26|5023.65|4985.65|299
1608780300000|2020-12-24 03:25:00|5041.3|5003.3|5049.42|5011.42|5060.92|5022.92|5040.93|5002.93|292
1608780600000|2020-12-24 03:30:00|5049.05|5011.05|5076.55|5038.55|5081.99|5043.99|5045.08|5007.08|298
1608780900000|2020-12-24 03:35:00|5076.44|5038.44|5075.3|5037.3|5081.38|5043.38|5064.24|5026.24|295
1608781200000|2020-12-24 03:40:00|5075.31|5037.31|5057|5019|5078.28|5040.28|5055.37|5017.37|289
1608781500000|2020-12-24 03:45:00|5056.92|5018.92|5066.74|5028.74|5072.44|5034.44|5056.85|5018.85|294
1608781800000|2020-12-24 03:50:00|5067|5029|5073.99|5035.99|5097|5059|5066.96|5028.96|298
1608782100000|2020-12-24 03:55:00|5074.03|5036.03|5074.62|5036.62|5085.95|5047.95|5072.25|5034.25|295
1608782400000|2020-12-24 04:00:00|5074.9|5036.9|5119.62|5081.62|5119.62|5081.62|5074.09|5036.09|298
1608782700000|2020-12-24 04:05:00|5119.4|5081.4|5109.89|5071.89|5120.72|5082.72|5109.89|5071.89|296
1608783000000|2020-12-24 04:10:00|5110.02|5072.02|5104.35|5066.35|5113.36|5075.36|5103.19|5065.19|295
1608783300000|2020-12-24 04:15:00|5104.37|5066.37|5075.21|5037.21|5108.8|5070.8|5075.21|5037.21|295
1608783600000|2020-12-24 04:20:00|5074.72|5036.72|5062.25|5024.25|5075.97|5037.97|5060.07|5022.07|293
1608783900000|2020-12-24 04:25:00|5062.89|5024.89|5056.27|5018.27|5068.22|5030.22|5054.24|5016.24|295
1608784200000|2020-12-24 04:30:00|5056.45|5018.45|5067.14|5029.14|5071.17|5033.17|5036.15|4998.15|299
1608784500000|2020-12-24 04:35:00|5067.48|5029.48|5077.87|5039.87|5079.53|5041.53|5065.22|5027.22|293
1608784800000|2020-12-24 04:40:00|5077.76|5039.76|5102.6|5064.6|5102.6|5064.6|5074.7|5036.7|295
1608785100000|2020-12-24 04:45:00|5103.17|5065.17|5104.25|5066.25|5106.12|5068.12|5090.8|5052.8|291
1608785400000|2020-12-24 04:50:00|5104.43|5066.43|5105.7|5067.7|5107.45|5069.45|5099.22|5061.22|293
1608785700000|2020-12-24 04:55:00|5105.83|5067.83|5114.37|5076.37|5119.33|5081.33|5105.12|5067.12|292
1608786000000|2020-12-24 05:00:00|5114.36|5076.36|5092.26|5054.26|5115.36|5077.36|5091.91|5053.91|290
1608786300000|2020-12-24 05:05:00|5092.3|5054.3|5073.96|5035.96|5097.42|5059.42|5072.66|5034.66|292
1608786600000|2020-12-24 05:10:00|5074.08|5036.08|5095.44|5057.44|5095.89|5057.89|5073.74|5035.74|293
1608786900000|2020-12-24 05:15:00|5095.39|5057.39|5116.38|5078.38|5116.66|5078.66|5095.39|5057.39|294
1608787200000|2020-12-24 05:20:00|5116.42|5078.42|5125.86|5087.86|5136.74|5098.74|5116.37|5078.37|295
1608787500000|2020-12-24 05:25:00|5125.59|5087.59|5103.7|5065.7|5126.79|5088.79|5103.35|5065.35|296
1608787800000|2020-12-24 05:30:00|5104.24|5066.24|5123.6|5085.6|5130.51|5092.51|5091.53|5053.53|298
1608788100000|2020-12-24 05:35:00|5124.01|5086.01|5122.13|5084.13|5132.45|5094.45|5122.13|5084.13|294
1608788400000|2020-12-24 05:40:00|5121.73|5083.73|5119.67|5081.67|5122.76|5084.76|5109.45|5071.45|294
1608788700000|2020-12-24 05:45:00|5119.46|5081.46|5112.51|5074.51|5119.47|5081.47|5108.13|5070.13|290
1608789000000|2020-12-24 05:50:00|5112.71|5074.71|5110.98|5072.98|5113.04|5075.04|5102.8|5064.8|290
1608789300000|2020-12-24 05:55:00|5111.5|5073.5|5103.67|5065.67|5116.59|5078.59|5102.95|5064.95|289
1608789600000|2020-12-24 06:00:00|5103.62|5065.62|5122.14|5084.14|5139.75|5101.75|5102.97|5064.97|292
1608789900000|2020-12-24 06:05:00|5122.56|5084.56|5094.6|5056.6|5124.53|5086.53|5091.62|5053.62|296
1608790200000|2020-12-24 06:10:00|5094.83|5056.83|5083.36|5045.36|5101.91|5063.91|5079.87|5041.87|296
1608790500000|2020-12-24 06:15:00|5083.3|5045.3|5077.57|5039.57|5085.86|5047.86|5067.41|5029.41|296
1608790800000|2020-12-24 06:20:00|5077.51|5039.51|5052.57|5014.57|5077.51|5039.51|5046.42|5008.42|297
1608791100000|2020-12-24 06:25:00|5053.19|5015.19|5039.39|5001.39|5059.52|5021.52|5035.82|4997.82|295
1608791400000|2020-12-24 06:30:00|5039.48|5001.48|5041.06|5003.06|5057.42|5019.42|5031.13|4993.13|294
1608791700000|2020-12-24 06:35:00|5040.96|5002.96|4984.65|4946.65|5040.96|5002.96|4984.65|4946.65|297
1608792000000|2020-12-24 06:40:00|4984.25|4946.25|5002.78|4964.78|5012.8|4974.8|4984.25|4946.25|299
1608792300000|2020-12-24 06:45:00|5002.92|4964.92|5004.6|4966.6|5014.14|4976.14|4987.99|4949.99|297
1608792600000|2020-12-24 06:50:00|5004.49|4966.49|5020.99|4982.99|5020.99|4982.99|4996.04|4958.04|297
1608792900000|2020-12-24 06:55:00|5021.38|4983.38|5018.62|4980.62|5026.56|4988.56|5011.3|4973.3|296
1608793200000|2020-12-24 07:00:00|5019.29|4981.29|4995.93|4957.93|5019.3|4981.3|4982.4|4944.4|293
1608793500000|2020-12-24 07:05:00|4996.02|4958.02|5035.34|4997.34|5036.97|4998.97|4996.02|4958.02|292
1608793800000|2020-12-24 07:10:00|5035.63|4997.63|5065.17|5027.17|5066.15|5028.15|5032.28|4994.28|296
1608794100000|2020-12-24 07:15:00|5065.06|5027.06|5056.8|5018.8|5065.51|5027.51|5054.54|5016.54|297
1608794400000|2020-12-24 07:20:00|5056.68|5018.68|5049.81|5011.81|5065.3|5027.3|5046.43|5008.43|297
1608794700000|2020-12-24 07:25:00|5048.94|5010.94|5054.08|5016.08|5057.54|5019.54|5047.72|5009.72|289
1608795000000|2020-12-24 07:30:00|5054.16|5016.16|5038.54|5000.54|5055.77|5017.77|5037.68|4999.68|291
1608795300000|2020-12-24 07:35:00|5038.25|5000.25|5036.01|4998.01|5043.33|5005.33|5033.27|4995.27|290
1608795600000|2020-12-24 07:40:00|5036.08|4998.08|5057.25|5019.25|5077.45|5039.45|5035.75|4997.75|295
1608795900000|2020-12-24 07:45:00|5057.46|5019.46|5062.27|5024.27|5062.27|5024.27|5051.47|5013.47|290
1608796200000|2020-12-24 07:50:00|5062.45|5024.45|5103.3|5065.3|5105.1|5067.1|5062.45|5024.45|297
1608796500000|2020-12-24 07:55:00|5103.24|5065.24|5091.89|5053.89|5111.79|5073.79|5091.43|5053.43|294
1608796800000|2020-12-24 08:00:00|5092.01|5054.01|5071.26|5033.26|5097.63|5059.63|5071.21|5033.21|296
1608797100000|2020-12-24 08:05:00|5071.07|5033.07|5096.94|5058.94|5096.94|5058.94|5069.94|5031.94|295
1608797400000|2020-12-24 08:10:00|5098.64|5060.64|5154.05|5116.05|5154.05|5116.05|5098.64|5060.64|298
1608797700000|2020-12-24 08:15:00|5153.78|5115.78|5127.86|5089.86|5158|5120|5127.86|5089.86|297
1608798000000|2020-12-24 08:20:00|5127.82|5089.82|5132.86|5094.86|5137.71|5099.71|5127.82|5089.82|293
1608798300000|2020-12-24 08:25:00|5132.77|5094.77|5147.82|5109.82|5166.96|5128.96|5132|5094|297
1608798600000|2020-12-24 08:30:00|5147.76|5109.76|5137.3|5099.3|5153.65|5115.65|5134.16|5096.16|295
1608798900000|2020-12-24 08:35:00|5137.32|5099.32|5123.22|5085.22|5137.35|5099.35|5116.3|5078.3|291
1608799200000|2020-12-24 08:40:00|5123.31|5085.31|5121.49|5083.49|5128.77|5090.77|5115.42|5077.42|290
1608799500000|2020-12-24 08:45:00|5121.71|5083.71|5110.58|5072.58|5125.93|5087.93|5107.7|5069.7|293
1608799800000|2020-12-24 08:50:00|5110.5|5072.5|5127.87|5089.87|5133.69|5095.69|5107.98|5069.98|291
1608800100000|2020-12-24 08:55:00|5127.97|5089.97|5163.64|5125.64|5169.07|5131.07|5127.03|5089.03|292
1608800400000|2020-12-24 09:00:00|5163.33|5125.33|5147.51|5109.51|5168.84|5130.84|5142.9|5104.9|294
1608800700000|2020-12-24 09:05:00|5147.8|5109.8|5139.64|5101.64|5148.59|5110.59|5129.49|5091.49|293
1608801000000|2020-12-24 09:10:00|5139.6|5101.6|5137.85|5099.85|5154.41|5116.41|5136.99|5098.99|294
1608801300000|2020-12-24 09:15:00|5137.79|5099.79|5131.04|5093.04|5151.25|5113.25|5129.6|5091.6|291
1608801600000|2020-12-24 09:20:00|5130.93|5092.93|5143.21|5105.21|5154.24|5116.24|5129.82|5091.82|296
1608801900000|2020-12-24 09:25:00|5143.24|5105.24|5146.29|5108.29|5146.5|5108.5|5134.78|5096.78|294
1608802200000|2020-12-24 09:30:00|5146.36|5108.36|5155.2|5117.2|5182.67|5144.67|5144.87|5106.87|295
1608802500000|2020-12-24 09:35:00|5154.66|5116.66|5143.36|5105.36|5154.66|5116.66|5139.68|5101.68|295
1608802800000|2020-12-24 09:40:00|5143.61|5105.61|5150.3|5112.3|5153.33|5115.33|5137.33|5099.33|296
1608803100000|2020-12-24 09:45:00|5150.28|5112.28|5151.29|5113.29|5151.29|5113.29|5138.68|5100.68|299
1608803400000|2020-12-24 09:50:00|5151.24|5113.24|5157.67|5119.67|5159.15|5121.15|5147.77|5109.77|293
1608803700000|2020-12-24 09:55:00|5157.96|5119.96|5167.15|5129.15|5167.15|5129.15|5143.34|5105.34|294
1608804000000|2020-12-24 10:00:00|5167.34|5129.34|5139.45|5101.45|5170.01|5132.01|5139.45|5101.45|293
1608804300000|2020-12-24 10:05:00|5138.95|5100.95|5138.04|5100.04|5144.87|5106.87|5130.81|5092.81|294
1608804600000|2020-12-24 10:10:00|5137.9|5099.9|5131.68|5093.68|5146.9|5108.9|5131.68|5093.68|292
1608804900000|2020-12-24 10:15:00|5131.63|5093.63|5115.59|5077.59|5131.63|5093.63|5104.7|5066.7|296
1608805200000|2020-12-24 10:20:00|5115.68|5077.68|5122.47|5084.47|5128.25|5090.25|5113.26|5075.26|291
1608805500000|2020-12-24 10:25:00|5122.36|5084.36|5109.13|5071.13|5123.79|5085.79|5104.62|5066.62|294
1608805800000|2020-12-24 10:30:00|5109|5071|5099.55|5061.55|5109.3|5071.3|5099.03|5061.03|291
1608806100000|2020-12-24 10:35:00|5099.75|5061.75|5118.36|5080.36|5122.81|5084.81|5099.75|5061.75|291
1608806400000|2020-12-24 10:40:00|5118.24|5080.24|5123.33|5085.33|5123.87|5085.87|5114.01|5076.01|292
1608806700000|2020-12-24 10:45:00|5123.43|5085.43|5110.07|5072.07|5124.33|5086.33|5106.25|5068.25|291
1608807000000|2020-12-24 10:50:00|5109.97|5071.97|5116.8|5078.8|5120.01|5082.01|5109.97|5071.97|291
1608807300000|2020-12-24 10:55:00|5116.7|5078.7|5090.72|5052.72|5116.84|5078.84|5090.72|5052.72|289
1608807600000|2020-12-24 11:00:00|5090.63|5052.63|5075.92|5037.92|5100.01|5062.01|5070.76|5032.76|296
1608807900000|2020-12-24 11:05:00|5075.69|5037.69|5062.76|5024.76|5079.31|5041.31|5059.08|5021.08|292
1608808200000|2020-12-24 11:10:00|5062.8|5024.8|5080.94|5042.94|5081.12|5043.12|5052.06|5014.06|296
1608808500000|2020-12-24 11:15:00|5081.04|5043.04|5103.43|5065.43|5104.32|5066.32|5072.35|5034.35|295
1608808800000|2020-12-24 11:20:00|5103.65|5065.65|5139.61|5101.61|5143.15|5105.15|5102.39|5064.39|296
1608809100000|2020-12-24 11:25:00|5140.01|5102.01|5140.07|5102.07|5151.14|5113.14|5134.27|5096.27|295
1608809400000|2020-12-24 11:30:00|5140.2|5102.2|5142.3|5104.3|5158.8|5120.8|5139.88|5101.88|293
1608809700000|2020-12-24 11:35:00|5142.29|5104.29|5131.02|5093.02|5142.36|5104.36|5123.43|5085.43|295
1608810000000|2020-12-24 11:40:00|5130.67|5092.67|5133.03|5095.03|5139.34|5101.34|5127.15|5089.15|297
1608810300000|2020-12-24 11:45:00|5133.24|5095.24|5129.05|5091.05|5140.67|5102.67|5116.19|5078.19|293
1608810600000|2020-12-24 11:50:00|5129.15|5091.15|5156.15|5118.15|5156.15|5118.15|5126.29|5088.29|295
1608810900000|2020-12-24 11:55:00|5156.28|5118.28|5152.31|5114.31|5161.62|5123.62|5148.59|5110.59|295
1608811200000|2020-12-24 12:00:00|5152.34|5114.34|5173.58|5135.58|5186.23|5148.23|5145.98|5107.98|295
1608811500000|2020-12-24 12:05:00|5173.52|5135.52|5138.7|5100.7|5176.15|5138.15|5137.64|5099.64|297
1608811800000|2020-12-24 12:10:00|5138.75|5100.75|5129.14|5091.14|5143.25|5105.25|5121.97|5083.97|298
1608812100000|2020-12-24 12:15:00|5129.4|5091.4|5123.78|5085.78|5129.94|5091.94|5115.9|5077.9|296
1608812400000|2020-12-24 12:20:00|5123.71|5085.71|5112.65|5074.65|5130.87|5092.87|5111.72|5073.72|295
1608812700000|2020-12-24 12:25:00|5112.66|5074.66|5114.19|5076.19|5122.38|5084.38|5112.46|5074.46|292
1608813000000|2020-12-24 12:30:00|5114.58|5076.58|5115.44|5077.44|5131.78|5093.78|5114.54|5076.54|297
1608813300000|2020-12-24 12:35:00|5115.37|5077.37|5138.88|5100.88|5142.64|5104.64|5106.18|5068.18|296
1608813600000|2020-12-24 12:40:00|5139.02|5101.02|5137.48|5099.48|5139.08|5101.08|5128.77|5090.77|288
1608813900000|2020-12-24 12:45:00|5138.01|5100.01|5105.72|5067.72|5140.21|5102.21|5098.02|5060.02|295
1608814200000|2020-12-24 12:50:00|5105.75|5067.75|5129.36|5091.36|5129.38|5091.38|5105.66|5067.66|298
1608814500000|2020-12-24 12:55:00|5129.6|5091.6|5146.87|5108.87|5152.75|5114.75|5125.93|5087.93|289
1608814800000|2020-12-24 13:00:00|5146.34|5108.34|5141.63|5103.63|5152.45|5114.45|5141.02|5103.02|292
1608815100000|2020-12-24 13:05:00|5141.54|5103.54|5154.28|5116.28|5155.13|5117.13|5138.15|5100.15|288
1608815400000|2020-12-24 13:10:00|5154.63|5116.63|5163.44|5125.44|5165.76|5127.76|5152.26|5114.26|294
1608815700000|2020-12-24 13:15:00|5163.2|5125.2|5175.41|5137.41|5178.87|5140.87|5162.66|5124.66|296
1608816000000|2020-12-24 13:20:00|5175.15|5137.15|5161.18|5123.18|5176.85|5138.85|5161.05|5123.05|292
1608816300000|2020-12-24 13:25:00|5161.34|5123.34|5162.96|5124.96|5163.1|5125.1|5153.42|5115.42|294
1608816600000|2020-12-24 13:30:00|5162.95|5124.95|5186.48|5148.48|5191.89|5153.89|5162.4|5124.4|292
1608816900000|2020-12-24 13:35:00|5186.5|5148.5|5222.75|5184.75|5222.75|5184.75|5186.5|5148.5|297
1608817200000|2020-12-24 13:40:00|5222.77|5184.77|5233.12|5195.12|5237.71|5199.71|5222.77|5184.77|297
1608817500000|2020-12-24 13:45:00|5233.42|5195.42|5219|5181|5239.64|5201.64|5217.59|5179.59|298
1608817800000|2020-12-24 13:50:00|5218.91|5180.91|5250.74|5212.74|5252.06|5214.06|5217.99|5179.99|298
1608818100000|2020-12-24 13:55:00|5250.76|5212.76|5272.01|5234.01|5277.36|5239.36|5250.76|5212.76|299
1608818400000|2020-12-24 14:00:00|5272.26|5234.26|5251.79|5213.79|5297.46|5259.46|5250.68|5212.68|296
1608818700000|2020-12-24 14:05:00|5251.82|5213.82|5249.53|5211.53|5261.05|5223.05|5241.68|5203.68|297
1608819000000|2020-12-24 14:10:00|5249.34|5211.34|5246.68|5208.68|5256.11|5218.11|5243.1|5205.1|293
1608819300000|2020-12-24 14:15:00|5246.58|5208.58|5219.62|5181.62|5246.58|5208.58|5219.01|5181.01|296
1608819600000|2020-12-24 14:20:00|5219.35|5181.35|5228.68|5190.68|5228.8|5190.8|5213.98|5175.98|298
1608819900000|2020-12-24 14:25:00|5228.73|5190.73|5235.76|5197.76|5239.64|5201.64|5219.8|5181.8|295
1608820200000|2020-12-24 14:30:00|5235.85|5197.85|5223.82|5185.82|5237.2|5199.2|5223.82|5185.82|295
1608820500000|2020-12-24 14:35:00|5223.89|5185.89|5227.26|5189.26|5237.62|5199.62|5220.56|5182.56|286
1608820800000|2020-12-24 14:40:00|5227.34|5189.34|5230.58|5192.58|5230.92|5192.92|5225.7|5187.7|290
1608821100000|2020-12-24 14:45:00|5230.67|5192.67|5234.72|5196.72|5241.85|5203.85|5230.67|5192.67|294
1608821400000|2020-12-24 14:50:00|5234.57|5196.57|5205.36|5167.36|5237.39|5199.39|5202.7|5164.7|289
1608821700000|2020-12-24 14:55:00|5205.3|5167.3|5191.54|5153.54|5205.82|5167.82|5176.68|5138.68|298
1608822000000|2020-12-24 15:00:00|5191.41|5153.41|5204.06|5166.06|5214.03|5176.03|5191.41|5153.41|292
1608822300000|2020-12-24 15:05:00|5203.98|5165.98|5214.55|5176.55|5218.33|5180.33|5203.71|5165.71|293
1608822600000|2020-12-24 15:10:00|5214.77|5176.77|5196.89|5158.89|5218.52|5180.52|5196.8|5158.8|292
1608822900000|2020-12-24 15:15:00|5196.65|5158.65|5189.11|5151.11|5199.78|5161.78|5186.17|5148.17|293
1608823200000|2020-12-24 15:20:00|5189.35|5151.35|5192.99|5154.99|5196.31|5158.31|5188.39|5150.39|291
1608823500000|2020-12-24 15:25:00|5192.64|5154.64|5184.98|5146.98|5194.44|5156.44|5169.4|5131.4|294
1608823800000|2020-12-24 15:30:00|5184.93|5146.93|5177.52|5139.52|5191.23|5153.23|5172.81|5134.81|290
1608824100000|2020-12-24 15:35:00|5177.83|5139.83|5194.43|5156.43|5197.45|5159.45|5177.83|5139.83|294
1608824400000|2020-12-24 15:40:00|5194.5|5156.5|5203.63|5165.63|5205.15|5167.15|5194.17|5156.17|297
1608824700000|2020-12-24 15:45:00|5203.64|5165.64|5205.92|5167.92|5209.88|5171.88|5200.3|5162.3|294
1608825000000|2020-12-24 15:50:00|5205.54|5167.54|5211.59|5173.59|5214.5|5176.5|5205.54|5167.54|289
1608825300000|2020-12-24 15:55:00|5211.39|5173.39|5215.98|5177.98|5226.24|5188.24|5210.71|5172.71|294
1608825600000|2020-12-24 16:00:00|5215.97|5177.97|5197.03|5159.03|5229.37|5191.37|5196.77|5158.77|298
1608825900000|2020-12-24 16:05:00|5196.11|5158.11|5172.98|5134.98|5197.59|5159.59|5159.67|5121.67|293
1608826200000|2020-12-24 16:10:00|5172.64|5134.64|5220.77|5182.77|5220.77|5182.77|5165.6|5127.6|295
1608826500000|2020-12-24 16:15:00|5221.06|5183.06|5206.28|5168.28|5229.9|5191.9|5206.28|5168.28|295
1608826800000|2020-12-24 16:20:00|5206.11|5168.11|5187.15|5149.15|5209.85|5171.85|5187.15|5149.15|296
1608827100000|2020-12-24 16:25:00|5186.9|5148.9|5206.21|5168.21|5212.33|5174.33|5184.01|5146.01|295
1608827400000|2020-12-24 16:30:00|5206.23|5168.23|5206.98|5168.98|5214.89|5176.89|5206.06|5168.06|290
1608827700000|2020-12-24 16:35:00|5207.11|5169.11|5200.37|5162.37|5213.22|5175.22|5194.1|5156.1|291
1608828000000|2020-12-24 16:40:00|5200.41|5162.41|5186.26|5148.26|5200.41|5162.41|5178.03|5140.03|297
1608828300000|2020-12-24 16:45:00|5186.65|5148.65|5183.63|5145.63|5196.36|5158.36|5174.06|5136.06|298
1608828600000|2020-12-24 16:50:00|5183.86|5145.86|5200.01|5162.01|5201.5|5163.5|5183.8|5145.8|295
1608828900000|2020-12-24 16:55:00|5199.98|5161.98|5166.24|5128.24|5199.98|5161.98|5165.03|5127.03|298
1608829200000|2020-12-24 17:00:00|5166.43|5128.43|5160.81|5122.81|5183.73|5145.73|5160.28|5122.28|292
1608829500000|2020-12-24 17:05:00|5160.58|5122.58|5142.13|5104.13|5164.18|5126.18|5141.81|5103.81|294
1608829800000|2020-12-24 17:10:00|5141.82|5103.82|5156.22|5118.22|5158.79|5120.79|5128.8|5090.8|297
1608830100000|2020-12-24 17:15:00|5155.91|5117.91|5171.69|5133.69|5174.3|5136.3|5155.07|5117.07|298
1608830400000|2020-12-24 17:20:00|5171.72|5133.72|5176.61|5138.61|5181.29|5143.29|5171.72|5133.72|294
1608830700000|2020-12-24 17:25:00|5176.56|5138.56|5199.72|5161.72|5200.15|5162.15|5169.17|5131.17|295
1608831000000|2020-12-24 17:30:00|5199.79|5161.79|5210.19|5172.19|5222.57|5184.57|5197.06|5159.06|297
1608831300000|2020-12-24 17:35:00|5210.54|5172.54|5207.3|5169.3|5215.79|5177.79|5204.92|5166.92|296
1608831600000|2020-12-24 17:40:00|5207.55|5169.55|5196.88|5158.88|5207.55|5169.55|5190.5|5152.5|295
1608831900000|2020-12-24 17:45:00|5197.19|5159.19|5201.4|5163.4|5206.24|5168.24|5197.16|5159.16|295
1608832200000|2020-12-24 17:50:00|5201.58|5163.58|5215.09|5177.09|5215.28|5177.28|5201.52|5163.52|295
1608832500000|2020-12-24 17:55:00|5214.96|5176.96|5214.46|5176.46|5215.79|5177.79|5206.54|5168.54|294
1608832800000|2020-12-24 18:00:00|5214.57|5176.57|5206.28|5168.28|5227.79|5189.79|5204.32|5166.32|295
1608833100000|2020-12-24 18:05:00|5206.67|5168.67|5222.89|5184.89|5224.18|5186.18|5206.32|5168.32|292
1608833400000|2020-12-24 18:10:00|5223|5185|5208.67|5170.67|5225.96|5187.96|5208.67|5170.67|290
1608833700000|2020-12-24 18:15:00|5208.59|5170.59|5202.82|5164.82|5215.41|5177.41|5202.73|5164.73|295
1608834000000|2020-12-24 18:20:00|5202.75|5164.75|5206.58|5168.58|5207.53|5169.53|5202.48|5164.48|285
1608834300000|2020-12-24 18:25:00|5206.7|5168.7|5207.49|5169.49|5209.59|5171.59|5197.51|5159.51|289
1608834600000|2020-12-24 18:30:00|5207.41|5169.41|5204.36|5166.36|5208.16|5170.16|5197.62|5159.62|291
1608834900000|2020-12-24 18:35:00|5204.53|5166.53|5206.4|5168.4|5207.46|5169.46|5198.17|5160.17|291
1608835200000|2020-12-24 18:40:00|5206.34|5168.34|5185.06|5147.06|5206.89|5168.89|5182.48|5144.48|295
1608835500000|2020-12-24 18:45:00|5185.15|5147.15|5194.1|5156.1|5200.32|5162.32|5185.1|5147.1|293
1608835800000|2020-12-24 18:50:00|5194|5156|5190.69|5152.69|5205.46|5167.46|5188.78|5150.78|284
1608836100000|2020-12-24 18:55:00|5190.77|5152.77|5203.65|5165.65|5203.65|5165.65|5189.1|5151.1|289
1608836400000|2020-12-24 19:00:00|5203.69|5165.69|5220.67|5182.67|5223.59|5185.59|5203.69|5165.69|289
1608836700000|2020-12-24 19:05:00|5220.64|5182.64|5216.42|5178.42|5220.64|5182.64|5209.84|5171.84|289
1608837000000|2020-12-24 19:10:00|5216.43|5178.43|5214.05|5176.05|5220.42|5182.42|5212.82|5174.82|290
1608837300000|2020-12-24 19:15:00|5213.84|5175.84|5206.78|5168.78|5214.82|5176.82|5205.17|5167.17|289
1608837600000|2020-12-24 19:20:00|5206.92|5168.92|5207.38|5169.38|5215.38|5177.38|5206.77|5168.77|287
1608837900000|2020-12-24 19:25:00|5207.44|5169.44|5207.56|5169.56|5210.5|5172.5|5205.37|5167.37|282
1608838200000|2020-12-24 19:30:00|5207.77|5169.77|5204.75|5166.75|5210.94|5172.94|5200.13|5162.13|287
1608838500000|2020-12-24 19:35:00|5204.65|5166.65|5191.56|5153.56|5206.88|5168.88|5188.09|5150.09|289
1608838800000|2020-12-24 19:40:00|5191.67|5153.67|5191.08|5153.08|5193.04|5155.04|5182.44|5144.44|287
1608839100000|2020-12-24 19:45:00|5191.03|5153.03|5192.41|5154.41|5192.41|5154.41|5181.91|5143.91|283
1608839400000|2020-12-24 19:50:00|5192.2|5154.2|5191.63|5153.63|5197.84|5159.84|5188.32|5150.32|291
1608839700000|2020-12-24 19:55:00|5191.64|5153.64|5194.27|5156.27|5197.44|5159.44|5185.56|5147.56|289
1608840000000|2020-12-24 20:00:00|5194.29|5156.29|5187.49|5149.49|5211.99|5173.99|5187.49|5149.49|289
1608840300000|2020-12-24 20:05:00|5187.24|5149.24|5178.15|5140.15|5190.13|5152.13|5177.14|5139.14|294
1608840600000|2020-12-24 20:10:00|5177.94|5139.94|5181.88|5143.88|5183.13|5145.13|5165.42|5127.42|296
1608840900000|2020-12-24 20:15:00|5181.79|5143.79|5182.04|5144.04|5182.04|5144.04|5172.29|5134.29|284
1608841200000|2020-12-24 20:20:00|5182.05|5144.05|5189.63|5151.63|5192.82|5154.82|5182.05|5144.05|284
1608841500000|2020-12-24 20:25:00|5189.58|5151.58|5193.81|5155.81|5199.45|5161.45|5189.54|5151.54|288
1608841800000|2020-12-24 20:30:00|5193.95|5155.95|5209.26|5171.26|5211.19|5173.19|5193.95|5155.95|290
1608842100000|2020-12-24 20:35:00|5209.22|5171.22|5213.01|5175.01|5215.48|5177.48|5206.97|5168.97|288
1608842400000|2020-12-24 20:40:00|5212.94|5174.94|5214.49|5176.49|5214.49|5176.49|5206.58|5168.58|288
1608842700000|2020-12-24 20:45:00|5214.68|5176.68|5214.71|5176.71|5215.85|5177.85|5210.14|5172.14|278
1608843000000|2020-12-24 20:50:00|5214.76|5176.76|5221.58|5183.58|5222.47|5184.47|5211.53|5173.53|285
1608843300000|2020-12-24 20:55:00|5221.61|5183.61|5244.48|5206.48|5250.14|5212.14|5220.37|5182.37|292
1608843600000|2020-12-24 21:00:00|5244.65|5206.65|5248.03|5210.03|5249.18|5211.18|5242.84|5204.84|288
1608843900000|2020-12-24 21:05:00|5247.96|5209.96|5256.97|5218.97|5263.4|5225.4|5243.43|5205.43|292
1608844200000|2020-12-24 21:10:00|5256.75|5218.75|5259.64|5221.64|5263.17|5225.17|5252.67|5214.67|293
1608844500000|2020-12-24 21:15:00|5259.83|5221.83|5256.2|5218.2|5264.15|5226.15|5255.18|5217.18|292
1608844800000|2020-12-24 21:20:00|5256.4|5218.4|5267.22|5229.22|5267.43|5229.43|5255.1|5217.1|293
1608845100000|2020-12-24 21:25:00|5267.58|5229.58|5277.87|5239.87|5280.65|5242.65|5264.53|5226.53|288
1608845400000|2020-12-24 21:30:00|5277.76|5239.76|5256.36|5218.36|5277.9|5239.9|5255.19|5217.19|286
1608845700000|2020-12-24 21:35:00|5256.28|5218.28|5251.8|5213.8|5257.91|5219.91|5248.41|5210.41|291
1608846000000|2020-12-24 21:40:00|5251.68|5213.68|5275.09|5237.09|5276.9|5238.9|5251.05|5213.05|292
1608846300000|2020-12-24 21:45:00|5274.4|5236.4|5260.89|5222.89|5274.4|5236.4|5259.81|5221.81|297
1608846600000|2020-12-24 21:50:00|5261|5223|5284.08|5246.08|5286.54|5248.54|5260.98|5222.98|290
1608846900000|2020-12-24 21:55:00|5283.7|5245.7|5264.28|5226.28|5283.7|5245.7|5264.28|5226.28|232
1609041300000|2020-12-27 03:55:00|5785.57|5747.57|5783.58|5745.58|5790.07|5752.07|5782.12|5744.12|244
1609041600000|2020-12-27 04:00:00|5783.6|5745.6|5791.42|5753.42|5798.91|5760.91|5782.82|5744.82|290
1609041900000|2020-12-27 04:05:00|5791.41|5753.41|5789.38|5751.38|5794.68|5756.68|5784.13|5746.13|287
1609042200000|2020-12-27 04:10:00|5789.4|5751.4|5797.21|5759.21|5798.14|5760.14|5787.92|5749.92|284
1609042500000|2020-12-27 04:15:00|5797.25|5759.25|5796.98|5758.98|5803|5765|5796.91|5758.91|287
1609042800000|2020-12-27 04:20:00|5796.76|5758.76|5791.73|5753.73|5801.01|5763.01|5788.04|5750.04|293
1609043100000|2020-12-27 04:25:00|5791.75|5753.75|5807.17|5769.17|5807.37|5769.37|5791.28|5753.28|289
1609043400000|2020-12-27 04:30:00|5807.02|5769.02|5798|5760|5807.84|5769.84|5794.63|5756.63|288
1609043700000|2020-12-27 04:35:00|5797.84|5759.84|5799.68|5761.68|5802.16|5764.16|5794.45|5756.45|288
1609044000000|2020-12-27 04:40:00|5799.73|5761.73|5788.3|5750.3|5802.15|5764.15|5785.75|5747.75|293
1609044300000|2020-12-27 04:45:00|5788.22|5750.22|5785.4|5747.4|5789.87|5751.87|5781.68|5743.68|287
1609044600000|2020-12-27 04:50:00|5785.35|5747.35|5774.05|5736.05|5785.63|5747.63|5772.23|5734.23|290
1609044900000|2020-12-27 04:55:00|5774.15|5736.15|5778.71|5740.71|5779.11|5741.11|5772.67|5734.67|286
1609045200000|2020-12-27 05:00:00|5779.12|5741.12|5789.7|5751.7|5789.7|5751.7|5777.13|5739.13|284
1609045500000|2020-12-27 05:05:00|5789.71|5751.71|5798.47|5760.47|5798.91|5760.91|5789.71|5751.71|281
1609045800000|2020-12-27 05:10:00|5798.42|5760.42|5801.32|5763.32|5804.19|5766.19|5796.88|5758.88|280
1609046100000|2020-12-27 05:15:00|5801.27|5763.27|5801.13|5763.13|5808.17|5770.17|5800.34|5762.34|286
1609046400000|2020-12-27 05:20:00|5801.34|5763.34|5812.14|5774.14|5813.76|5775.76|5797.54|5759.54|285
1609046700000|2020-12-27 05:25:00|5812.21|5774.21|5807.81|5769.81|5812.87|5774.87|5805.4|5767.4|284
1609047000000|2020-12-27 05:30:00|5807.78|5769.78|5805.88|5767.88|5810.56|5772.56|5802.74|5764.74|283
1609047300000|2020-12-27 05:35:00|5806.01|5768.01|5799.06|5761.06|5807.92|5769.92|5798.42|5760.42|286
1609047600000|2020-12-27 05:40:00|5799.04|5761.04|5796.09|5758.09|5800.44|5762.44|5792.98|5754.98|290
1609047900000|2020-12-27 05:45:00|5796.17|5758.17|5811.34|5773.34|5814.74|5776.74|5795.55|5757.55|283
1609048200000|2020-12-27 05:50:00|5811.48|5773.48|5819.22|5781.22|5821.15|5783.15|5810.07|5772.07|282
1609048500000|2020-12-27 05:55:00|5819.2|5781.2|5806.44|5768.44|5820.99|5782.99|5806.33|5768.33|288
1609048800000|2020-12-27 06:00:00|5806.37|5768.37|5850.25|5812.25|5850.87|5812.87|5806.13|5768.13|296
1609049100000|2020-12-27 06:05:00|5850.17|5812.17|5853.21|5815.21|5855.34|5817.34|5842.64|5804.64|294
1609049400000|2020-12-27 06:10:00|5853.24|5815.24|5857.38|5819.38|5859.14|5821.14|5846.29|5808.29|294
1609049700000|2020-12-27 06:15:00|5857.23|5819.23|5852.09|5814.09|5864.18|5826.18|5845.14|5807.14|296
1609050000000|2020-12-27 06:20:00|5851.63|5813.63|5856.6|5818.6|5860.01|5822.01|5851.63|5813.63|296
1609050300000|2020-12-27 06:25:00|5856.59|5818.59|5875.51|5837.51|5875.7|5837.7|5855.23|5817.23|291
1609050600000|2020-12-27 06:30:00|5875.06|5837.06|5893.49|5855.49|5894.36|5856.36|5867.64|5829.64|296
1609050900000|2020-12-27 06:35:00|5893.7|5855.7|5882.99|5844.99|5895.07|5857.07|5877.95|5839.95|298
1609051200000|2020-12-27 06:40:00|5883.09|5845.09|5900.06|5862.06|5903.71|5865.71|5882.94|5844.94|292
1609051500000|2020-12-27 06:45:00|5899.48|5861.48|5885.32|5847.32|5900.73|5862.73|5885.32|5847.32|291
1609051800000|2020-12-27 06:50:00|5885.43|5847.43|5893.61|5855.61|5902.61|5864.61|5885.43|5847.43|297
1609052100000|2020-12-27 06:55:00|5893.94|5855.94|5890.52|5852.52|5894.14|5856.14|5884.44|5846.44|294
1609052400000|2020-12-27 07:00:00|5891.01|5853.01|5888.31|5850.31|5897.25|5859.25|5883.01|5845.01|293
1609052700000|2020-12-27 07:05:00|5888.37|5850.37|5875.09|5837.09|5893.16|5855.16|5874.15|5836.15|289
1609053000000|2020-12-27 07:10:00|5875.03|5837.03|5869.92|5831.92|5875.1|5837.1|5853.88|5815.88|295
1609053300000|2020-12-27 07:15:00|5869.86|5831.86|5873.86|5835.86|5876.55|5838.55|5869.78|5831.78|292
1609053600000|2020-12-27 07:20:00|5874.03|5836.03|5877.39|5839.39|5881.63|5843.63|5872.05|5834.05|286
1609053900000|2020-12-27 07:25:00|5877.35|5839.35|5881.48|5843.48|5885.72|5847.72|5877.33|5839.33|288
1609054200000|2020-12-27 07:30:00|5881.57|5843.57|5892.15|5854.15|5895.69|5857.69|5880.6|5842.6|291
1609054500000|2020-12-27 07:35:00|5892.33|5854.33|5897.77|5859.77|5899.71|5861.71|5889.93|5851.93|295
1609054800000|2020-12-27 07:40:00|5897.66|5859.66|5881.37|5843.37|5897.66|5859.66|5880.83|5842.83|291
1609055100000|2020-12-27 07:45:00|5881.23|5843.23|5878.87|5840.87|5885.6|5847.6|5874.15|5836.15|295
1609055400000|2020-12-27 07:50:00|5878.21|5840.21|5876.63|5838.63|5878.39|5840.39|5871.51|5833.51|290
1609055700000|2020-12-27 07:55:00|5876.58|5838.58|5867.44|5829.44|5877.59|5839.59|5866.07|5828.07|291
1609056000000|2020-12-27 08:00:00|5867.52|5829.52|5882.31|5844.31|5884.44|5846.44|5867.49|5829.49|289
1609056300000|2020-12-27 08:05:00|5880.43|5842.43|5888.07|5850.07|5888.87|5850.87|5877.94|5839.94|290
1609056600000|2020-12-27 08:10:00|5888.29|5850.29|5886.39|5848.39|5892.47|5854.47|5879.4|5841.4|292
1609056900000|2020-12-27 08:15:00|5886.3|5848.3|5884.91|5846.91|5893.55|5855.55|5884.77|5846.77|290
1609057200000|2020-12-27 08:20:00|5884.54|5846.54|5863.9|5825.9|5888.89|5850.89|5857.53|5819.53|298
1609057500000|2020-12-27 08:25:00|5863.95|5825.95|5846.63|5808.63|5864.21|5826.21|5841.53|5803.53|297
1609057800000|2020-12-27 08:30:00|5846.67|5808.67|5853.42|5815.42|5859.87|5821.87|5846.58|5808.58|297
1609058100000|2020-12-27 08:35:00|5853.32|5815.32|5852.53|5814.53|5855.02|5817.02|5841.68|5803.68|293
1609058400000|2020-12-27 08:40:00|5852.25|5814.25|5847.38|5809.38|5853.34|5815.34|5845.9|5807.9|287
1609058700000|2020-12-27 08:45:00|5847.31|5809.31|5869.93|5831.93|5873.32|5835.32|5847.31|5809.31|291
1609059000000|2020-12-27 08:50:00|5869.73|5831.73|5869.32|5831.32|5874.15|5836.15|5864.88|5826.88|293
1609059300000|2020-12-27 08:55:00|5869.38|5831.38|5815.02|5777.02|5871.65|5833.65|5814.99|5776.99|293
1609059600000|2020-12-27 09:00:00|5812.52|5774.52|5825.29|5787.29|5825.29|5787.29|5778.2|5740.2|298
1609059900000|2020-12-27 09:05:00|5825.86|5787.86|5836.32|5798.32|5842.05|5804.05|5825.86|5787.86|297
1609060200000|2020-12-27 09:10:00|5836.12|5798.12|5840.47|5802.47|5840.56|5802.56|5821.71|5783.71|296
1609060500000|2020-12-27 09:15:00|5841.02|5803.02|5830.5|5792.5|5849.6|5811.6|5830.5|5792.5|293
1609060800000|2020-12-27 09:20:00|5830.46|5792.46|5837.88|5799.88|5844.22|5806.22|5830.41|5792.41|293
1609061100000|2020-12-27 09:25:00|5838.5|5800.5|5837.7|5799.7|5842.31|5804.31|5834.34|5796.34|290
1609061400000|2020-12-27 09:30:00|5837.94|5799.94|5832.21|5794.21|5841.87|5803.87|5830.77|5792.77|290
1609061700000|2020-12-27 09:35:00|5832.48|5794.48|5812.96|5774.96|5835.42|5797.42|5812.54|5774.54|292
1609062000000|2020-12-27 09:40:00|5813.2|5775.2|5822.07|5784.07|5826.75|5788.75|5800.36|5762.36|293
1609062300000|2020-12-27 09:45:00|5822.36|5784.36|5831.25|5793.25|5831.92|5793.92|5822.29|5784.29|288
1609062600000|2020-12-27 09:50:00|5831.19|5793.19|5837.15|5799.15|5838.83|5800.83|5826.66|5788.66|291
1609062900000|2020-12-27 09:55:00|5837.07|5799.07|5839.64|5801.64|5840.78|5802.78|5835.37|5797.37|293
1609063200000|2020-12-27 10:00:00|5839.48|5801.48|5829.72|5791.72|5839.48|5801.48|5828.53|5790.53|287
1609063500000|2020-12-27 10:05:00|5829.94|5791.94|5836.27|5798.27|5839.17|5801.17|5829.94|5791.94|285
1609063800000|2020-12-27 10:10:00|5836.25|5798.25|5840.5|5802.5|5840.5|5802.5|5832.27|5794.27|293
1609064100000|2020-12-27 10:15:00|5840.44|5802.44|5829.73|5791.73|5840.5|5802.5|5826.59|5788.59|291
1609064400000|2020-12-27 10:20:00|5830.03|5792.03|5828.61|5790.61|5835.35|5797.35|5826.54|5788.54|294
1609064700000|2020-12-27 10:25:00|5828.55|5790.55|5815.68|5777.68|5828.74|5790.74|5813.23|5775.23|287
1609065000000|2020-12-27 10:30:00|5815.82|5777.82|5830.38|5792.38|5830.38|5792.38|5812.85|5774.85|291
1609065300000|2020-12-27 10:35:00|5830.55|5792.55|5826.49|5788.49|5834.62|5796.62|5825.89|5787.89|288
1609065600000|2020-12-27 10:40:00|5826.44|5788.44|5821.92|5783.92|5828.44|5790.44|5820.65|5782.65|292
1609065900000|2020-12-27 10:45:00|5821.82|5783.82|5832.53|5794.53|5840.61|5802.61|5817.84|5779.84|291
1609066200000|2020-12-27 10:50:00|5832.63|5794.63|5835.31|5797.31|5840.52|5802.52|5832.4|5794.4|283
1609066500000|2020-12-27 10:55:00|5835.37|5797.37|5836.21|5798.21|5837.92|5799.92|5833.15|5795.15|287
1609066800000|2020-12-27 11:00:00|5836.08|5798.08|5847.78|5809.78|5848.68|5810.68|5828.74|5790.74|294
1609067100000|2020-12-27 11:05:00|5848.37|5810.37|5857.93|5819.93|5861.07|5823.07|5842.67|5804.67|297
1609067400000|2020-12-27 11:10:00|5857.8|5819.8|5851.44|5813.44|5857.89|5819.89|5844.81|5806.81|296
1609067700000|2020-12-27 11:15:00|5851.48|5813.48|5850.67|5812.67|5852.86|5814.86|5843.52|5805.52|300
1609068000000|2020-12-27 11:20:00|5851.05|5813.05|5836.63|5798.63|5853.12|5815.12|5836.63|5798.63|295
1609068300000|2020-12-27 11:25:00|5836.1|5798.1|5832.01|5794.01|5841.64|5803.64|5828.99|5790.99|295
1609068600000|2020-12-27 11:30:00|5832.06|5794.06|5803.07|5765.07|5837.85|5799.85|5802.87|5764.87|290
1609068900000|2020-12-27 11:35:00|5802.78|5764.78|5717.18|5679.18|5802.78|5764.78|5713.38|5675.38|298
1609069200000|2020-12-27 11:40:00|5717.71|5679.71|5679.19|5641.19|5720.73|5682.73|5639.34|5601.34|298
1609069500000|2020-12-27 11:45:00|5678.85|5640.85|5707.43|5669.43|5716.84|5678.84|5678.37|5640.37|295
1609069800000|2020-12-27 11:50:00|5708.05|5670.05|5730.45|5692.45|5734.16|5696.16|5703.39|5665.39|293
1609070100000|2020-12-27 11:55:00|5730.53|5692.53|5725.58|5687.58|5731.72|5693.72|5707.63|5669.63|297
1609070400000|2020-12-27 12:00:00|5725.66|5687.66|5680.58|5642.58|5727.47|5689.47|5677.88|5639.88|298
1609070700000|2020-12-27 12:05:00|5681.87|5643.87|5616.03|5578.03|5685.52|5647.52|5610.62|5572.62|298
1609071000000|2020-12-27 12:10:00|5615.93|5577.93|5605.06|5567.06|5615.99|5577.99|5567.25|5529.25|297
1609071300000|2020-12-27 12:15:00|5605.78|5567.78|5609.91|5571.91|5642.86|5604.86|5605.25|5567.25|297
1609071600000|2020-12-27 12:20:00|5608.69|5570.69|5624.65|5586.65|5625.88|5587.88|5584.85|5546.85|298
1609071900000|2020-12-27 12:25:00|5625.16|5587.16|5621.18|5583.18|5627.3|5589.3|5604.67|5566.67|298
1609072200000|2020-12-27 12:30:00|5620.94|5582.94|5646.7|5608.7|5649.09|5611.09|5602.38|5564.38|297
1609072500000|2020-12-27 12:35:00|5646.17|5608.17|5678.64|5640.64|5681.52|5643.52|5646.13|5608.13|299
1609072800000|2020-12-27 12:40:00|5678.77|5640.77|5682.49|5644.49|5683.81|5645.81|5668.92|5630.92|298
1609073100000|2020-12-27 12:45:00|5683.48|5645.48|5710.83|5672.83|5717.45|5679.45|5683.48|5645.48|297
1609073400000|2020-12-27 12:50:00|5710.29|5672.29|5704.71|5666.71|5712.14|5674.14|5699.05|5661.05|293
1609073700000|2020-12-27 12:55:00|5704.89|5666.89|5692.38|5654.38|5710.75|5672.75|5692.35|5654.35|295
1609074000000|2020-12-27 13:00:00|5692.04|5654.04|5708.07|5670.07|5712.21|5674.21|5691.49|5653.49|297
1609074300000|2020-12-27 13:05:00|5707.54|5669.54|5691.83|5653.83|5707.54|5669.54|5681.04|5643.04|293
1609074600000|2020-12-27 13:10:00|5691.8|5653.8|5690.73|5652.73|5691.89|5653.89|5667.92|5629.92|295
1609074900000|2020-12-27 13:15:00|5690.78|5652.78|5685.59|5647.59|5714.63|5676.63|5685.49|5647.49|293
1609075200000|2020-12-27 13:20:00|5684.77|5646.77|5695.88|5657.88|5695.88|5657.88|5682.23|5644.23|291
1609075500000|2020-12-27 13:25:00|5696.74|5658.74|5694.28|5656.28|5697.71|5659.71|5687.26|5649.26|290
1609075800000|2020-12-27 13:30:00|5694.36|5656.36|5693.98|5655.98|5697.64|5659.64|5679.5|5641.5|295
1609076100000|2020-12-27 13:35:00|5693.96|5655.96|5722.69|5684.69|5723.13|5685.13|5693.96|5655.96|295
1609076400000|2020-12-27 13:40:00|5722.88|5684.88|5755.09|5717.09|5755.13|5717.13|5722.88|5684.88|297
1609076700000|2020-12-27 13:45:00|5754.82|5716.82|5766.91|5728.91|5770.13|5732.13|5749.04|5711.04|297
1609077000000|2020-12-27 13:50:00|5767.82|5729.82|5797.02|5759.02|5797.21|5759.21|5767.82|5729.82|298
1609077300000|2020-12-27 13:55:00|5796.95|5758.95|5819.93|5781.93|5820.3|5782.3|5796.95|5758.95|297
1609077600000|2020-12-27 14:00:00|5820.04|5782.04|5855.99|5817.99|5855.99|5817.99|5811.23|5773.23|298
1609077900000|2020-12-27 14:05:00|5857.07|5819.07|5901.68|5863.68|5901.68|5863.68|5857.03|5819.03|299
1609078200000|2020-12-27 14:10:00|5901.07|5863.07|5927.82|5889.82|5939.62|5901.62|5890.96|5852.96|298
1609078500000|2020-12-27 14:15:00|5927.7|5889.7|5916.19|5878.19|5942.21|5904.21|5896.86|5858.86|299
1609078800000|2020-12-27 14:20:00|5915.86|5877.86|5930.08|5892.08|5935.06|5897.06|5906.94|5868.94|297
1609079100000|2020-12-27 14:25:00|5929.66|5891.66|5934.21|5896.21|5955.01|5917.01|5924.2|5886.2|298
1609079400000|2020-12-27 14:30:00|5934.23|5896.23|5993.74|5955.74|5995.22|5957.22|5934.23|5896.23|295
1609079700000|2020-12-27 14:35:00|5993.69|5955.69|5953.87|5915.87|5999.73|5961.73|5953.79|5915.79|297
1609080000000|2020-12-27 14:40:00|5953.68|5915.68|5981.29|5943.29|5992.27|5954.27|5944.86|5906.86|299
1609080300000|2020-12-27 14:45:00|5980.68|5942.68|5981.01|5943.01|6006.52|5968.52|5978.85|5940.85|298
1609080600000|2020-12-27 14:50:00|5978.61|5940.61|5972.52|5934.52|5979.38|5941.38|5948.93|5910.93|295
1609080900000|2020-12-27 14:55:00|5972.76|5934.76|5958.26|5920.26|5976.07|5938.07|5922.92|5884.92|297
1609081200000|2020-12-27 15:00:00|5958.32|5920.32|6007.39|5969.39|6021.61|5983.61|5958.32|5920.32|298
1609081500000|2020-12-27 15:05:00|6007.76|5969.76|6022.38|5984.38|6023.96|5985.96|5997.96|5959.96|295
1609081800000|2020-12-27 15:10:00|6022.68|5984.68|6000.24|5962.24|6024.12|5986.12|5999.54|5961.54|298
1609082100000|2020-12-27 15:15:00|6000.54|5962.54|6053.18|6015.18|6057.36|6019.36|6000.54|5962.54|298
1609082400000|2020-12-27 15:20:00|6052.63|6014.63|5991.27|5953.27|6052.63|6014.63|5991.27|5953.27|299
1609082700000|2020-12-27 15:25:00|5990.19|5952.19|5964.77|5926.77|5990.36|5952.36|5949.33|5911.33|298
1609083000000|2020-12-27 15:30:00|5964.44|5926.44|5997.19|5959.19|5999.51|5961.51|5963.92|5925.92|296
1609083300000|2020-12-27 15:35:00|5996.61|5958.61|6005.07|5967.07|6005.3|5967.3|5972.25|5934.25|297
1609083600000|2020-12-27 15:40:00|6005.14|5967.14|6008.84|5970.84|6015.34|5977.34|5998.15|5960.15|296
1609083900000|2020-12-27 15:45:00|6009.6|5971.6|6016.83|5978.83|6029.01|5991.01|6006.39|5968.39|297
1609084200000|2020-12-27 15:50:00|6016.78|5978.78|6018.92|5980.92|6019.63|5981.63|6010.47|5972.47|293
1609084500000|2020-12-27 15:55:00|6018.63|5980.63|6050.9|6012.9|6053.66|6015.66|6018.45|5980.45|299
1609084800000|2020-12-27 16:00:00|6050.59|6012.59|6090.33|6052.33|6091.52|6053.52|6049.74|6011.74|297
1609085100000|2020-12-27 16:05:00|6091|6053|6100.52|6062.52|6131.83|6093.83|6083.16|6045.16|297
1609085400000|2020-12-27 16:10:00|6100.35|6062.35|6081.73|6043.73|6114.48|6076.48|6051.83|6013.83|297
1609085700000|2020-12-27 16:15:00|6083.66|6045.66|6033.14|5995.14|6083.75|6045.75|6033.14|5995.14|295
1609086000000|2020-12-27 16:20:00|6032.79|5994.79|5978.58|5940.58|6046.73|6008.73|5972|5934|293
1609086300000|2020-12-27 16:25:00|5978.06|5940.06|6001.87|5963.87|6001.87|5963.87|5935.27|5897.27|299
1609086600000|2020-12-27 16:30:00|6003.11|5965.11|5946.25|5908.25|6004.72|5966.72|5946.25|5908.25|298
1609086900000|2020-12-27 16:35:00|5946.19|5908.19|5949.18|5911.18|5959.5|5921.5|5931.27|5893.27|298
1609087200000|2020-12-27 16:40:00|5949.48|5911.48|5983.68|5945.68|5988.77|5950.77|5938.46|5900.46|299
1609087500000|2020-12-27 16:45:00|5983.29|5945.29|5985.69|5947.69|5985.69|5947.69|5955.42|5917.42|297
1609087800000|2020-12-27 16:50:00|5985.55|5947.55|5984.87|5946.87|5989.93|5951.93|5929.51|5891.51|297
1609088100000|2020-12-27 16:55:00|5984.46|5946.46|5995.69|5957.69|6006.14|5968.14|5983.61|5945.61|297
1609088400000|2020-12-27 17:00:00|5996.14|5958.14|5970.6|5932.6|5998.32|5960.32|5959.47|5921.47|299
1609088700000|2020-12-27 17:05:00|5970.83|5932.83|5948.32|5910.32|5972.58|5934.58|5940.52|5902.52|293
1609089000000|2020-12-27 17:10:00|5948.43|5910.43|5948.08|5910.08|5958.4|5920.4|5935.49|5897.49|297
1609089300000|2020-12-27 17:15:00|5948.07|5910.07|5962.26|5924.26|5976.91|5938.91|5943.41|5905.41|297
1609089600000|2020-12-27 17:20:00|5962.22|5924.22|5949.35|5911.35|5965.52|5927.52|5945.48|5907.48|295
1609089900000|2020-12-27 17:25:00|5949.68|5911.68|5949.9|5911.9|5958.54|5920.54|5942.08|5904.08|289
1609090200000|2020-12-27 17:30:00|5949.54|5911.54|5973.37|5935.37|5974.31|5936.31|5933.2|5895.2|297
1609090500000|2020-12-27 17:35:00|5973.41|5935.41|5939.43|5901.43|5973.63|5935.63|5939.01|5901.01|296
1609090800000|2020-12-27 17:40:00|5939.1|5901.1|5904.78|5866.78|5941.95|5903.95|5902.33|5864.33|297
1609091100000|2020-12-27 17:45:00|5904.9|5866.9|5913.86|5875.86|5925.61|5887.61|5904.89|5866.89|294
1609091400000|2020-12-27 17:50:00|5913.94|5875.94|5931.27|5893.27|5932.73|5894.73|5912.91|5874.91|295
1609091700000|2020-12-27 17:55:00|5930.37|5892.37|5933.41|5895.41|5933.41|5895.41|5913.9|5875.9|295
1609092000000|2020-12-27 18:00:00|5933.64|5895.64|5912.72|5874.72|5944.22|5906.22|5904.68|5866.68|293
1609092300000|2020-12-27 18:05:00|5912.51|5874.51|5933.94|5895.94|5935.1|5897.1|5912.5|5874.5|294
1609092600000|2020-12-27 18:10:00|5934.18|5896.18|5947.31|5909.31|5951.77|5913.77|5934.18|5896.18|294
1609092900000|2020-12-27 18:15:00|5947.63|5909.63|5950.44|5912.44|5956.53|5918.53|5943.14|5905.14|288
1609093200000|2020-12-27 18:20:00|5950.56|5912.56|5959.97|5921.97|5961.14|5923.14|5949.45|5911.45|291
1609093500000|2020-12-27 18:25:00|5959.36|5921.36|5954.32|5916.32|5965.77|5927.77|5952.83|5914.83|292
1609093800000|2020-12-27 18:30:00|5954.38|5916.38|5944.92|5906.92|5955.68|5917.68|5938.95|5900.95|289
1609094100000|2020-12-27 18:35:00|5945.04|5907.04|5923.95|5885.95|5945.04|5907.04|5917.03|5879.03|296
1609094400000|2020-12-27 18:40:00|5923.84|5885.84|5925.96|5887.96|5930.21|5892.21|5919.79|5881.79|293
1609094700000|2020-12-27 18:45:00|5925.92|5887.92|5953.58|5915.58|5953.92|5915.92|5924.77|5886.77|297
1609095000000|2020-12-27 18:50:00|5953.53|5915.53|5955.23|5917.23|5957.07|5919.07|5950.52|5912.52|290
1609095300000|2020-12-27 18:55:00|5955.66|5917.66|5962.92|5924.92|5966.02|5928.02|5953.36|5915.36|291
1609095600000|2020-12-27 19:00:00|5963.07|5925.07|5968.4|5930.4|5974.42|5936.42|5960.51|5922.51|296
1609095900000|2020-12-27 19:05:00|5968.41|5930.41|5976.45|5938.45|5976.45|5938.45|5964.87|5926.87|289
1609096200000|2020-12-27 19:10:00|5976.57|5938.57|5994.19|5956.19|5994.19|5956.19|5976.57|5938.57|290
1609096500000|2020-12-27 19:15:00|5994.27|5956.27|5994.6|5956.6|6008.06|5970.06|5993.33|5955.33|295
1609096800000|2020-12-27 19:20:00|5994.91|5956.91|6000.52|5962.52|6003.09|5965.09|5994.91|5956.91|286
1609097100000|2020-12-27 19:25:00|6000.62|5962.62|5987.18|5949.18|6014.04|5976.04|5985.53|5947.53|295
1609097400000|2020-12-27 19:30:00|5987.19|5949.19|6001.04|5963.04|6002.8|5964.8|5987.19|5949.19|291
1609097700000|2020-12-27 19:35:00|6001.03|5963.03|5998.91|5960.91|6008.72|5970.72|5996.71|5958.71|293
1609098000000|2020-12-27 19:40:00|5998.69|5960.69|5996.26|5958.26|6006.78|5968.78|5995.85|5957.85|292
1609098300000|2020-12-27 19:45:00|5996.22|5958.22|6027.56|5989.56|6029.8|5991.8|5995.95|5957.95|296
1609098600000|2020-12-27 19:50:00|6027.73|5989.73|6011.79|5973.79|6027.92|5989.92|6003.35|5965.35|290
1609098900000|2020-12-27 19:55:00|6012.52|5974.52|6019.56|5981.56|6019.6|5981.6|6007.44|5969.44|296
1609099200000|2020-12-27 20:00:00|6019.47|5981.47|5967.19|5929.19|6019.59|5981.59|5967.19|5929.19|293
1609099500000|2020-12-27 20:05:00|5966.95|5928.95|5944.46|5906.46|5966.95|5928.95|5934.05|5896.05|294
1609099800000|2020-12-27 20:10:00|5944.73|5906.73|5959.82|5921.82|5963.44|5925.44|5935.53|5897.53|293
1609100100000|2020-12-27 20:15:00|5959.7|5921.7|5930.74|5892.74|5960|5922|5915.63|5877.63|299
1609100400000|2020-12-27 20:20:00|5930.81|5892.81|5917.64|5879.64|5931.96|5893.96|5917.64|5879.64|293
1609100700000|2020-12-27 20:25:00|5917.65|5879.65|5930.66|5892.66|5930.66|5892.66|5910.37|5872.37|286
1609101000000|2020-12-27 20:30:00|5930.96|5892.96|5886.31|5848.31|5952.4|5914.4|5886.27|5848.27|292
1609101300000|2020-12-27 20:35:00|5886.28|5848.28|5875.39|5837.39|5898.84|5860.84|5872.63|5834.63|296
1609101600000|2020-12-27 20:40:00|5875.27|5837.27|5891.5|5853.5|5900.62|5862.62|5875.12|5837.12|294
1609101900000|2020-12-27 20:45:00|5891.21|5853.21|5823.22|5785.22|5891.45|5853.45|5823.22|5785.22|295
1609102200000|2020-12-27 20:50:00|5822.48|5784.48|5808.09|5770.09|5848.1|5810.1|5808.09|5770.09|299
1609102500000|2020-12-27 20:55:00|5807.34|5769.34|5776.09|5738.09|5820.88|5782.88|5773.06|5735.06|297
1609102800000|2020-12-27 21:00:00|5775.29|5737.29|5775.14|5737.14|5807.65|5769.65|5765.52|5727.52|297
1609103100000|2020-12-27 21:05:00|5775.48|5737.48|5796.28|5758.28|5803.64|5765.64|5772.78|5734.78|295
1609103400000|2020-12-27 21:10:00|5796.61|5758.61|5750.5|5712.5|5797.16|5759.16|5745.16|5707.16|295
1609103700000|2020-12-27 21:15:00|5750.98|5712.98|5710.28|5672.28|5769.86|5731.86|5710.28|5672.28|297
1609104000000|2020-12-27 21:20:00|5709.94|5671.94|5765.19|5727.19|5766.91|5728.91|5696.94|5658.94|300
1609104300000|2020-12-27 21:25:00|5765.04|5727.04|5748.26|5710.26|5773.69|5735.69|5748.26|5710.26|298
1609104600000|2020-12-27 21:30:00|5746.16|5708.16|5791.98|5753.98|5799.98|5761.98|5743.24|5705.24|297
1609104900000|2020-12-27 21:35:00|5792.05|5754.05|5801.4|5763.4|5820.52|5782.52|5792.05|5754.05|296
1609105200000|2020-12-27 21:40:00|5802.59|5764.59|5808.57|5770.57|5811.25|5773.25|5794.01|5756.01|294
1609105500000|2020-12-27 21:45:00|5808.31|5770.31|5830.17|5792.17|5838.56|5800.56|5806.8|5768.8|293
1609105800000|2020-12-27 21:50:00|5830.06|5792.06|5834.47|5796.47|5835.97|5797.97|5825.88|5787.88|292
1609106100000|2020-12-27 21:55:00|5834.19|5796.19|5822.31|5784.31|5837.34|5799.34|5811.53|5773.53|295
1609106400000|2020-12-27 22:00:00|5822.87|5784.87|5821.96|5783.96|5829.99|5791.99|5819.71|5781.71|293
1609106700000|2020-12-27 22:05:00|5822.08|5784.08|5851.19|5813.19|5853.06|5815.06|5800.5|5762.5|295
1609107000000|2020-12-27 22:10:00|5851.31|5813.31|5844.8|5806.8|5872.24|5834.24|5844.8|5806.8|292
1609107300000|2020-12-27 22:15:00|5844.67|5806.67|5825.25|5787.25|5845.11|5807.11|5825.1|5787.1|292
1609107600000|2020-12-27 22:20:00|5825.23|5787.23|5842.88|5804.88|5842.88|5804.88|5824.97|5786.97|294
1609107900000|2020-12-27 22:25:00|5843.38|5805.38|5835.41|5797.41|5857.19|5819.19|5835.41|5797.41|296
1609108200000|2020-12-27 22:30:00|5835.19|5797.19|5805.8|5767.8|5835.36|5797.36|5805.73|5767.73|290
1609108500000|2020-12-27 22:35:00|5805.65|5767.65|5807.36|5769.36|5819.45|5781.45|5805.65|5767.65|293
1609108800000|2020-12-27 22:40:00|5807.5|5769.5|5836.06|5798.06|5836.83|5798.83|5807.5|5769.5|294
1609109100000|2020-12-27 22:45:00|5836.17|5798.17|5836.07|5798.07|5846.85|5808.85|5819.3|5781.3|294
1609109400000|2020-12-27 22:50:00|5836.36|5798.36|5859.67|5821.67|5859.67|5821.67|5836.07|5798.07|294
1609109700000|2020-12-27 22:55:00|5858.63|5820.63|5861.44|5823.44|5863.62|5825.62|5856.5|5818.5|298
1609110000000|2020-12-27 23:00:00|5861.47|5823.47|5851.63|5813.63|5862.51|5824.51|5847.22|5809.22|296
1609110300000|2020-12-27 23:05:00|5851.73|5813.73|5879.44|5841.44|5879.44|5841.44|5847.29|5809.29|290
1609110600000|2020-12-27 23:10:00|5879.64|5841.64|5885.93|5847.93|5897.63|5859.63|5878.82|5840.82|297
1609110900000|2020-12-27 23:15:00|5885.85|5847.85|5874.6|5836.6|5886.15|5848.15|5864.6|5826.6|292
1609111200000|2020-12-27 23:20:00|5874.68|5836.68|5905.11|5867.11|5905.11|5867.11|5871.86|5833.86|290
1609111500000|2020-12-27 23:25:00|5905.28|5867.28|5912.13|5874.13|5914.8|5876.8|5903.18|5865.18|293
1609111800000|2020-12-27 23:30:00|5911.75|5873.75|5891.58|5853.58|5926.69|5888.69|5887.37|5849.37|294
1609112100000|2020-12-27 23:35:00|5891.77|5853.77|5888.81|5850.81|5904.46|5866.46|5885.42|5847.42|293
1609112400000|2020-12-27 23:40:00|5888.77|5850.77|5879.75|5841.75|5889.32|5851.32|5869.73|5831.73|297
1609112700000|2020-12-27 23:45:00|5880.05|5842.05|5852.83|5814.83|5884.73|5846.73|5850.22|5812.22|292
1609113000000|2020-12-27 23:50:00|5853.05|5815.05|5835.83|5797.83|5856.22|5818.22|5829.57|5791.57|296
1609113300000|2020-12-27 23:55:00|5835.64|5797.64|5821.15|5783.15|5836.82|5798.82|5807.83|5769.83|291
1609113600000|2020-12-28 00:00:00|5821.18|5783.18|5792.28|5754.28|5845.95|5807.95|5786.67|5748.67|297
1609113900000|2020-12-28 00:05:00|5793.2|5755.2|5858.24|5820.24|5861.22|5823.22|5793.2|5755.2|297
1609114200000|2020-12-28 00:10:00|5858.12|5820.12|5911.88|5873.88|5917.7|5879.7|5858.1|5820.1|299
1609114500000|2020-12-28 00:15:00|5911.97|5873.97|5950.81|5912.81|5956.61|5918.61|5896.21|5858.21|298
1609114800000|2020-12-28 00:20:00|5950.77|5912.77|5970.82|5932.82|5975.38|5937.38|5932.32|5894.32|298
1609115100000|2020-12-28 00:25:00|5971.1|5933.1|5967.5|5929.5|5976.43|5938.43|5957.01|5919.01|296
1609115400000|2020-12-28 00:30:00|5967.44|5929.44|5971.65|5933.65|5976.68|5938.68|5961.46|5923.46|295
1609115700000|2020-12-28 00:35:00|5971.43|5933.43|5960.57|5922.57|5973.35|5935.35|5953.9|5915.9|294
1609116000000|2020-12-28 00:40:00|5960.59|5922.59|5960.42|5922.42|5968.89|5930.89|5947.16|5909.16|296
1609116300000|2020-12-28 00:45:00|5960.62|5922.62|5967.34|5929.34|5967.34|5929.34|5944.41|5906.41|296
1609116600000|2020-12-28 00:50:00|5967.53|5929.53|5961.08|5923.08|5967.7|5929.7|5943.55|5905.55|298
1609116900000|2020-12-28 00:55:00|5961.1|5923.1|5951.26|5913.26|5972.54|5934.54|5947.6|5909.6|295
1609117200000|2020-12-28 01:00:00|5951.38|5913.38|5964.27|5926.27|5964.28|5926.28|5937.63|5899.63|295
1609117500000|2020-12-28 01:05:00|5964.75|5926.75|6013.9|5975.9|6016.25|5978.25|5964.75|5926.75|298
1609117800000|2020-12-28 01:10:00|6013.75|5975.75|5991.25|5953.25|6017.57|5979.57|5983.71|5945.71|296
1609118100000|2020-12-28 01:15:00|5991|5953|5993.58|5955.58|6002.1|5964.1|5978.09|5940.09|297
1609118400000|2020-12-28 01:20:00|5993.62|5955.62|5983.5|5945.5|6004.03|5966.03|5983.5|5945.5|294
1609118700000|2020-12-28 01:25:00|5983.21|5945.21|5984.82|5946.82|5990.4|5952.4|5975.7|5937.7|298
1609119000000|2020-12-28 01:30:00|5984.69|5946.69|5984.3|5946.3|5987.15|5949.15|5971.49|5933.49|287
1609119300000|2020-12-28 01:35:00|5984.08|5946.08|5979.61|5941.61|5988.55|5950.55|5979.61|5941.61|291
1609119600000|2020-12-28 01:40:00|5979.69|5941.69|5993.31|5955.31|5993.31|5955.31|5974.66|5936.66|293
1609119900000|2020-12-28 01:45:00|5994.05|5956.05|5960.16|5922.16|5998.17|5960.17|5960.16|5922.16|293
1609120200000|2020-12-28 01:50:00|5959.65|5921.65|5960.68|5922.68|5966.17|5928.17|5956.56|5918.56|293
1609120500000|2020-12-28 01:55:00|5960.34|5922.34|5951.37|5913.37|5960.34|5922.34|5929.45|5891.45|295
1609120800000|2020-12-28 02:00:00|5952.02|5914.02|5962.38|5924.38|5971.8|5933.8|5951.88|5913.88|293
1609121100000|2020-12-28 02:05:00|5962.36|5924.36|5948.89|5910.89|5965.68|5927.68|5948.89|5910.89|287
1609121400000|2020-12-28 02:10:00|5948.64|5910.64|5931.6|5893.6|5948.64|5910.64|5918.09|5880.09|298
1609121700000|2020-12-28 02:15:00|5931.87|5893.87|5940.91|5902.91|5949.28|5911.28|5931.87|5893.87|290
1609122000000|2020-12-28 02:20:00|5940.96|5902.96|5920.57|5882.57|5945.85|5907.85|5911.46|5873.46|296
1609122300000|2020-12-28 02:25:00|5920.69|5882.69|5936.19|5898.19|5943.57|5905.57|5920.69|5882.69|294
1609122600000|2020-12-28 02:30:00|5936.15|5898.15|5954.05|5916.05|5956.54|5918.54|5935.97|5897.97|291
1609122900000|2020-12-28 02:35:00|5954.42|5916.42|5947.92|5909.92|5954.6|5916.6|5938.06|5900.06|294
1609123200000|2020-12-28 02:40:00|5947.74|5909.74|5930.18|5892.18|5947.74|5909.74|5928.68|5890.68|296
1609123500000|2020-12-28 02:45:00|5930|5892|5930.88|5892.88|5931.24|5893.24|5924.74|5886.74|293
1609123800000|2020-12-28 02:50:00|5931.2|5893.2|5959.51|5921.51|5959.51|5921.51|5931.17|5893.17|293
1609124100000|2020-12-28 02:55:00|5960.56|5922.56|5954.81|5916.81|5966.69|5928.69|5953.25|5915.25|288
1609124400000|2020-12-28 03:00:00|5954.89|5916.89|5958.57|5920.57|5975.79|5937.79|5954.89|5916.89|294
1609124700000|2020-12-28 03:05:00|5958.22|5920.22|5932.15|5894.15|5958.22|5920.22|5928.52|5890.52|294
1609125000000|2020-12-28 03:10:00|5932.18|5894.18|5928.21|5890.21|5932.24|5894.24|5923.89|5885.89|293
1609125300000|2020-12-28 03:15:00|5927.98|5889.98|5923.03|5885.03|5937.38|5899.38|5923.03|5885.03|287
1609125600000|2020-12-28 03:20:00|5922.95|5884.95|5914.8|5876.8|5922.95|5884.95|5906.46|5868.46|294
1609125900000|2020-12-28 03:25:00|5914.73|5876.73|5932.29|5894.29|5937.77|5899.77|5914.73|5876.73|294
1609126200000|2020-12-28 03:30:00|5932.3|5894.3|5945.21|5907.21|5953.01|5915.01|5932.3|5894.3|292
1609126500000|2020-12-28 03:35:00|5944.86|5906.86|5961.48|5923.48|5964.35|5926.35|5944.1|5906.1|292
1609126800000|2020-12-28 03:40:00|5961.22|5923.22|5961.46|5923.46|5962.95|5924.95|5947.78|5909.78|289
1609127100000|2020-12-28 03:45:00|5961.58|5923.58|5947.73|5909.73|5961.85|5923.85|5947.02|5909.02|289
1609127400000|2020-12-28 03:50:00|5947.8|5909.8|5947.35|5909.35|5954.49|5916.49|5942.68|5904.68|285
1609127700000|2020-12-28 03:55:00|5947.29|5909.29|5962.97|5924.97|5965.53|5927.53|5942|5904|291
1609128000000|2020-12-28 04:00:00|5962.69|5924.69|5937.88|5899.88|5963.52|5925.52|5935.41|5897.41|295
1609128300000|2020-12-28 04:05:00|5938.11|5900.11|5929.62|5891.62|5938.85|5900.85|5923.16|5885.16|290
1609128600000|2020-12-28 04:10:00|5929.59|5891.59|5931.01|5893.01|5933.26|5895.26|5922.56|5884.56|294
1609128900000|2020-12-28 04:15:00|5930.86|5892.86|5926.07|5888.07|5936.89|5898.89|5924.96|5886.96|293
1609129200000|2020-12-28 04:20:00|5926.2|5888.2|5939.17|5901.17|5939.84|5901.84|5926.08|5888.08|287
1609129500000|2020-12-28 04:25:00|5939.11|5901.11|5925.55|5887.55|5944.15|5906.15|5925.38|5887.38|291
1609129800000|2020-12-28 04:30:00|5926.19|5888.19|5951.64|5913.64|5951.64|5913.64|5925.44|5887.44|291
1609130100000|2020-12-28 04:35:00|5951.6|5913.6|5937.33|5899.33|5952.99|5914.99|5936.77|5898.77|288
1609130400000|2020-12-28 04:40:00|5937.29|5899.29|5938.37|5900.37|5948.46|5910.46|5933.31|5895.31|295
1609130700000|2020-12-28 04:45:00|5938.35|5900.35|5931.84|5893.84|5938.37|5900.37|5925.91|5887.91|286
1609131000000|2020-12-28 04:50:00|5931.86|5893.86|5944.31|5906.31|5944.65|5906.65|5924.53|5886.53|288
1609131300000|2020-12-28 04:55:00|5944.44|5906.44|5919.47|5881.47|5957.7|5919.7|5919.47|5881.47|293
1609131600000|2020-12-28 05:00:00|5919.62|5881.62|5934.98|5896.98|5934.98|5896.98|5912.77|5874.77|299
1609131900000|2020-12-28 05:05:00|5935.18|5897.18|5957.22|5919.22|5957.22|5919.22|5935.18|5897.18|294
1609132200000|2020-12-28 05:10:00|5957.21|5919.21|5958.93|5920.93|5969.61|5931.61|5957.02|5919.02|293
1609132500000|2020-12-28 05:15:00|5959.03|5921.03|5952.1|5914.1|5960.37|5922.37|5948.31|5910.31|293
1609132800000|2020-12-28 05:20:00|5952.09|5914.09|5966.79|5928.79|5967.6|5929.6|5943.73|5905.73|293
1609133100000|2020-12-28 05:25:00|5966.84|5928.84|5959.73|5921.73|5971.73|5933.73|5959.32|5921.32|290
1609133400000|2020-12-28 05:30:00|5959.79|5921.79|5969.48|5931.48|5969.71|5931.71|5955.23|5917.23|292
1609133700000|2020-12-28 05:35:00|5969.5|5931.5|5953.95|5915.95|5974.68|5936.68|5952.56|5914.56|291
1609134000000|2020-12-28 05:40:00|5953.9|5915.9|5972.06|5934.06|5972.06|5934.06|5953.81|5915.81|294
1609134300000|2020-12-28 05:45:00|5972.11|5934.11|5973.28|5935.28|5976.4|5938.4|5959.43|5921.43|292
1609134600000|2020-12-28 05:50:00|5973.55|5935.55|5959.53|5921.53|5979.69|5941.69|5952.23|5914.23|296
1609134900000|2020-12-28 05:55:00|5959.31|5921.31|5969.41|5931.41|5969.8|5931.8|5955.48|5917.48|293
1609135200000|2020-12-28 06:00:00|5969.28|5931.28|5972.48|5934.48|5974.71|5936.71|5961.18|5923.18|294
1609135500000|2020-12-28 06:05:00|5972.46|5934.46|5964.02|5926.02|5972.46|5934.46|5954.41|5916.41|286
1609135800000|2020-12-28 06:10:00|5964.49|5926.49|5960.87|5922.87|5965.53|5927.53|5950.71|5912.71|293
1609136100000|2020-12-28 06:15:00|5960.82|5922.82|5941.67|5903.67|5960.82|5922.82|5937.1|5899.1|294
1609136400000|2020-12-28 06:20:00|5941.77|5903.77|5934.49|5896.49|5944.27|5906.27|5934.42|5896.42|295
1609136700000|2020-12-28 06:25:00|5934.61|5896.61|5943.95|5905.95|5953.62|5915.62|5934.61|5896.61|292
1609137000000|2020-12-28 06:30:00|5944.03|5906.03|5940.73|5902.73|5951.13|5913.13|5934.89|5896.89|287
1609137300000|2020-12-28 06:35:00|5940.74|5902.74|5939.73|5901.73|5944.02|5906.02|5934.91|5896.91|291
1609137600000|2020-12-28 06:40:00|5940.23|5902.23|5949.71|5911.71|5958.72|5920.72|5940.23|5902.23|289
1609137900000|2020-12-28 06:45:00|5949.51|5911.51|5971.83|5933.83|5971.93|5933.93|5948.33|5910.33|297
1609138200000|2020-12-28 06:50:00|5971.7|5933.7|5980.06|5942.06|5985.19|5947.19|5971.7|5933.7|298
1609138500000|2020-12-28 06:55:00|5980.19|5942.19|5980.53|5942.53|5981.75|5943.75|5977.01|5939.01|288
1609138800000|2020-12-28 07:00:00|5980.78|5942.78|6005.05|5967.05|6005.05|5967.05|5980.41|5942.41|292
1609139100000|2020-12-28 07:05:00|6005.22|5967.22|6042.12|6004.12|6042.12|6004.12|6005.22|5967.22|297
1609139400000|2020-12-28 07:10:00|6042.44|6004.44|6039.86|6001.86|6047.99|6009.99|6032.99|5994.99|296
1609139700000|2020-12-28 07:15:00|6040.19|6002.19|6020.22|5982.22|6041.26|6003.26|6007.81|5969.81|289
1609140000000|2020-12-28 07:20:00|6020.68|5982.68|6046.21|6008.21|6059.8|6021.8|6020.27|5982.27|296
1609140300000|2020-12-28 07:25:00|6046.36|6008.36|6071.01|6033.01|6075.05|6037.05|6045.23|6007.23|293
1609140600000|2020-12-28 07:30:00|6070.76|6032.76|6061.53|6023.53|6071.3|6033.3|6055.63|6017.63|295
1609140900000|2020-12-28 07:35:00|6061.92|6023.92|6086.23|6048.23|6095.48|6057.48|6060.13|6022.13|297
1609141200000|2020-12-28 07:40:00|6086.16|6048.16|6072.27|6034.27|6086.65|6048.65|6067.12|6029.12|300
1609141500000|2020-12-28 07:45:00|6072.31|6034.31|6081.71|6043.71|6081.71|6043.71|6058.86|6020.86|292
1609141800000|2020-12-28 07:50:00|6082.15|6044.15|6069.16|6031.16|6088.07|6050.07|6069.1|6031.1|294
1609142100000|2020-12-28 07:55:00|6068.82|6030.82|6066.83|6028.83|6072.44|6034.44|6061.63|6023.63|290
1609142400000|2020-12-28 08:00:00|6066.56|6028.56|6047.09|6009.09|6077.83|6039.83|6040.35|6002.35|297
1609142700000|2020-12-28 08:05:00|6047.3|6009.3|6049.09|6011.09|6071.01|6033.01|6047.3|6009.3|293
1609143000000|2020-12-28 08:10:00|6049.16|6011.16|6026.36|5988.36|6051.82|6013.82|6023.38|5985.38|292
1609143300000|2020-12-28 08:15:00|6026.39|5988.39|5990.73|5952.73|6026.53|5988.53|5988.95|5950.95|296
1609143600000|2020-12-28 08:20:00|5990.75|5952.75|6009.33|5971.33|6011.38|5973.38|5990.72|5952.72|298
1609143900000|2020-12-28 08:25:00|6009.17|5971.17|6034.32|5996.32|6041.96|6003.96|6008.78|5970.78|296
1609144200000|2020-12-28 08:30:00|6033.93|5995.93|6058.18|6020.18|6068.02|6030.02|6033.85|5995.85|295
1609144500000|2020-12-28 08:35:00|6060.1|6022.1|6082.33|6044.33|6084.02|6046.02|6059.57|6021.57|297
1609144800000|2020-12-28 08:40:00|6081.98|6043.98|6074.77|6036.77|6083.09|6045.09|6060.2|6022.2|298
1609145100000|2020-12-28 08:45:00|6074.8|6036.8|6051.05|6013.05|6077.68|6039.68|6051.05|6013.05|297
1609145400000|2020-12-28 08:50:00|6050.8|6012.8|6069.3|6031.3|6073.16|6035.16|6050.7|6012.7|294
1609145700000|2020-12-28 08:55:00|6069.1|6031.1|6087.65|6049.65|6087.65|6049.65|6069.1|6031.1|295
1609146000000|2020-12-28 09:00:00|6087.72|6049.72|6048.78|6010.78|6087.72|6049.72|6048.61|6010.61|296
1609146300000|2020-12-28 09:05:00|6048.16|6010.16|6060.99|6022.99|6070.31|6032.31|6043.86|6005.86|295
1609146600000|2020-12-28 09:10:00|6060.44|6022.44|6054.27|6016.27|6072.82|6034.82|6054.1|6016.1|296
1609146900000|2020-12-28 09:15:00|6054.32|6016.32|6080.52|6042.52|6080.52|6042.52|6050.74|6012.74|297
1609147200000|2020-12-28 09:20:00|6080.83|6042.83|6094.95|6056.95|6094.95|6056.95|6078.95|6040.95|298
1609147500000|2020-12-28 09:25:00|6095.27|6057.27|6114.52|6076.52|6120.76|6082.76|6087.92|6049.92|296
1609147800000|2020-12-28 09:30:00|6113.98|6075.98|6080.72|6042.72|6113.98|6075.98|6080.35|6042.35|296
1609148100000|2020-12-28 09:35:00|6080.81|6042.81|6084.82|6046.82|6088.82|6050.82|6077.76|6039.76|294
1609148400000|2020-12-28 09:40:00|6084.81|6046.81|6103.7|6065.7|6105.12|6067.12|6078.46|6040.46|291
1609148700000|2020-12-28 09:45:00|6103.75|6065.75|6079.05|6041.05|6103.83|6065.83|6077.72|6039.72|296
1609149000000|2020-12-28 09:50:00|6078.96|6040.96|6085.32|6047.32|6085.32|6047.32|6071.1|6033.1|290
1609149300000|2020-12-28 09:55:00|6085.81|6047.81|6085.5|6047.5|6093.07|6055.07|6079.31|6041.31|293
1609149600000|2020-12-28 10:00:00|6085.36|6047.36|6065.86|6027.86|6091.34|6053.34|6063.59|6025.59|294
1609149900000|2020-12-28 10:05:00|6065.58|6027.58|6074.09|6036.09|6074.15|6036.15|6054.66|6016.66|298
1609150200000|2020-12-28 10:10:00|6074.01|6036.01|6097.84|6059.84|6100.34|6062.34|6073.96|6035.96|297
1609150500000|2020-12-28 10:15:00|6097.85|6059.85|6085.68|6047.68|6105.19|6067.19|6082.76|6044.76|294
1609150800000|2020-12-28 10:20:00|6085.65|6047.65|6092.56|6054.56|6101.66|6063.66|6085.07|6047.07|297
1609151100000|2020-12-28 10:25:00|6091.69|6053.69|6109.98|6071.98|6124.77|6086.77|6091.41|6053.41|296
1609151400000|2020-12-28 10:30:00|6109.81|6071.81|6103.28|6065.28|6131.3|6093.3|6096.27|6058.27|297
1609151700000|2020-12-28 10:35:00|6103.38|6065.38|6063.34|6025.34|6103.56|6065.56|6062.27|6024.27|295
1609152000000|2020-12-28 10:40:00|6063.01|6025.01|6066.26|6028.26|6066.26|6028.26|6038.23|6000.23|295
1609152300000|2020-12-28 10:45:00|6066.54|6028.54|6089.74|6051.74|6090.46|6052.46|6066.54|6028.54|291
1609152600000|2020-12-28 10:50:00|6089.54|6051.54|6072.82|6034.82|6096|6058|6067.48|6029.48|296
1609152900000|2020-12-28 10:55:00|6072.13|6034.13|6089.09|6051.09|6092.38|6054.38|6071.63|6033.63|296
1609153200000|2020-12-28 11:00:00|6088.8|6050.8|6087.8|6049.8|6102.39|6064.39|6085.9|6047.9|297
1609153500000|2020-12-28 11:05:00|6087.74|6049.74|6120.93|6082.93|6127|6089|6087.69|6049.69|293
1609153800000|2020-12-28 11:10:00|6120.79|6082.79|6112.56|6074.56|6123.76|6085.76|6112.4|6074.4|294
1609154100000|2020-12-28 11:15:00|6112.42|6074.42|6104.04|6066.04|6117.21|6079.21|6100.71|6062.71|294
1609154400000|2020-12-28 11:20:00|6103.4|6065.4|6110.29|6072.29|6119.14|6081.14|6103.35|6065.35|291
1609154700000|2020-12-28 11:25:00|6110.27|6072.27|6102.48|6064.48|6116.86|6078.86|6097.06|6059.06|293
1609155000000|2020-12-28 11:30:00|6102.36|6064.36|6065.32|6027.32|6102.36|6064.36|6052.23|6014.23|291
1609155300000|2020-12-28 11:35:00|6065.89|6027.89|6073.72|6035.72|6080.08|6042.08|6062.43|6024.43|292
1609155600000|2020-12-28 11:40:00|6073.5|6035.5|6093.41|6055.41|6093.41|6055.41|6073.31|6035.31|294
1609155900000|2020-12-28 11:45:00|6093.77|6055.77|6103.67|6065.67|6117.66|6079.66|6093.63|6055.63|295
1609156200000|2020-12-28 11:50:00|6106.89|6068.89|6108.89|6070.89|6113.85|6075.85|6096.59|6058.59|297
1609156500000|2020-12-28 11:55:00|6109.04|6071.04|6114.5|6076.5|6114.5|6076.5|6097.86|6059.86|294
1609156800000|2020-12-28 12:00:00|6114.61|6076.61|6089.49|6051.49|6120.11|6082.11|6085.33|6047.33|292
1609157100000|2020-12-28 12:05:00|6090.1|6052.1|6089.46|6051.46|6090.31|6052.31|6080.65|6042.65|292
1609157400000|2020-12-28 12:10:00|6089.67|6051.67|6115.32|6077.32|6115.32|6077.32|6089.67|6051.67|295
1609157700000|2020-12-28 12:15:00|6115.52|6077.52|6119.2|6081.2|6131.02|6093.02|6115.52|6077.52|294
1609158000000|2020-12-28 12:20:00|6119.74|6081.74|6120.49|6082.49|6131.68|6093.68|6117.95|6079.95|295
1609158300000|2020-12-28 12:25:00|6120.47|6082.47|6115.59|6077.59|6121.13|6083.13|6097.69|6059.69|297
1609158600000|2020-12-28 12:30:00|6115.55|6077.55|6083.68|6045.68|6124.7|6086.7|6083.32|6045.32|298
1609158900000|2020-12-28 12:35:00|6084.25|6046.25|6081.51|6043.51|6087.75|6049.75|6058.4|6020.4|296
1609159200000|2020-12-28 12:40:00|6081.65|6043.65|6080.01|6042.01|6094.53|6056.53|6072.22|6034.22|294
1609159500000|2020-12-28 12:45:00|6080.11|6042.11|6078.9|6040.9|6093.52|6055.52|6072.75|6034.75|294
1609159800000|2020-12-28 12:50:00|6078.85|6040.85|6082.56|6044.56|6096.99|6058.99|6075.42|6037.42|295
1609160100000|2020-12-28 12:55:00|6083.09|6045.09|6096.59|6058.59|6101.09|6063.09|6083.09|6045.09|291
1609160400000|2020-12-28 13:00:00|6096.42|6058.42|6106.95|6068.95|6113.22|6075.22|6096.41|6058.41|291
1609160700000|2020-12-28 13:05:00|6106.93|6068.93|6069.13|6031.13|6106.93|6068.93|6065.28|6027.28|294
1609161000000|2020-12-28 13:10:00|6069.74|6031.74|6087.09|6049.09|6098.22|6060.22|6066.42|6028.42|293
1609161300000|2020-12-28 13:15:00|6087.49|6049.49|6121.95|6083.95|6125.04|6087.04|6083.77|6045.77|293
1609161600000|2020-12-28 13:20:00|6121.72|6083.72|6127.89|6089.89|6128.12|6090.12|6113.04|6075.04|298
1609161900000|2020-12-28 13:25:00|6127.67|6089.67|6128.24|6090.24|6134.17|6096.17|6119.89|6081.89|295
1609162200000|2020-12-28 13:30:00|6128.26|6090.26|6127.11|6089.11|6132.78|6094.78|6107.27|6069.27|299
1609162500000|2020-12-28 13:35:00|6127.03|6089.03|6149.25|6111.25|6154.2|6116.2|6127.03|6089.03|296
1609162800000|2020-12-28 13:40:00|6149.08|6111.08|6132.57|6094.57|6149.08|6111.08|6132.57|6094.57|297
1609163100000|2020-12-28 13:45:00|6131.89|6093.89|6135.29|6097.29|6141.07|6103.07|6122.54|6084.54|297
1609163400000|2020-12-28 13:50:00|6135.54|6097.54|6123.98|6085.98|6138.24|6100.24|6118.13|6080.13|297
1609163700000|2020-12-28 13:55:00|6124.07|6086.07|6129.54|6091.54|6137.26|6099.26|6124.07|6086.07|295
1609164000000|2020-12-28 14:00:00|6129.72|6091.72|6134.67|6096.67|6145.09|6107.09|6128.27|6090.27|297
1609164300000|2020-12-28 14:05:00|6134.68|6096.68|6134.17|6096.17|6138.5|6100.5|6127.71|6089.71|292
1609164600000|2020-12-28 14:10:00|6134.05|6096.05|6138.16|6100.16|6148.84|6110.84|6134.05|6096.05|296
1609164900000|2020-12-28 14:15:00|6138.06|6100.06|6138.75|6100.75|6150.29|6112.29|6134.89|6096.89|297
1609165200000|2020-12-28 14:20:00|6138.76|6100.76|6145.44|6107.44|6145.44|6107.44|6122.6|6084.6|295
1609165500000|2020-12-28 14:25:00|6145.76|6107.76|6142.26|6104.26|6147.38|6109.38|6137.33|6099.33|298
1609165800000|2020-12-28 14:30:00|6142.27|6104.27|6143.41|6105.41|6147.79|6109.79|6135.7|6097.7|297
1609166100000|2020-12-28 14:35:00|6143.76|6105.76|6162.75|6124.75|6164.5|6126.5|6143.76|6105.76|296
1609166400000|2020-12-28 14:40:00|6162.9|6124.9|6151.67|6113.67|6170.56|6132.56|6149.54|6111.54|296
1609166700000|2020-12-28 14:45:00|6151.42|6113.42|6167.05|6129.05|6168.81|6130.81|6150.64|6112.64|298
1609167000000|2020-12-28 14:50:00|6166.79|6128.79|6180.03|6142.03|6188.33|6150.33|6164.13|6126.13|292
1609167300000|2020-12-28 14:55:00|6180.1|6142.1|6177.32|6139.32|6185.27|6147.27|6171.81|6133.81|295
1609167600000|2020-12-28 15:00:00|6177.54|6139.54|6161.27|6123.27|6187.81|6149.81|6160.92|6122.92|297
1609167900000|2020-12-28 15:05:00|6161.22|6123.22|6166.49|6128.49|6175.38|6137.38|6157.23|6119.23|299
1609168200000|2020-12-28 15:10:00|6166.38|6128.38|6155.17|6117.17|6166.42|6128.42|6152.33|6114.33|298
1609168500000|2020-12-28 15:15:00|6155.87|6117.87|6134.75|6096.75|6162.29|6124.29|6132.14|6094.14|299
1609168800000|2020-12-28 15:20:00|6134.8|6096.8|6127.42|6089.42|6138.67|6100.67|6124.13|6086.13|296
1609169100000|2020-12-28 15:25:00|6127.45|6089.45|6129.58|6091.58|6139.96|6101.96|6126.86|6088.86|297
1609169400000|2020-12-28 15:30:00|6129.49|6091.49|6120.12|6082.12|6140.14|6102.14|6117.39|6079.39|294
1609169700000|2020-12-28 15:35:00|6120.05|6082.05|6105.29|6067.29|6120.05|6082.05|6098.15|6060.15|297
1609170000000|2020-12-28 15:40:00|6105.3|6067.3|6076.77|6038.77|6106.33|6068.33|6067.32|6029.32|299
1609170300000|2020-12-28 15:45:00|6076.46|6038.46|6091.24|6053.24|6103.24|6065.24|6076.46|6038.46|298
1609170600000|2020-12-28 15:50:00|6091.01|6053.01|6091.08|6053.08|6095.77|6057.77|6075.88|6037.88|295
1609170900000|2020-12-28 15:55:00|6091.83|6053.83|6094.6|6056.6|6114.15|6076.15|6091.59|6053.59|296
1609171200000|2020-12-28 16:00:00|6094.44|6056.44|6113.42|6075.42|6113.69|6075.69|6065.93|6027.93|296
1609171500000|2020-12-28 16:05:00|6113.82|6075.82|6144.47|6106.47|6152.59|6114.59|6107.22|6069.22|298
1609171800000|2020-12-28 16:10:00|6144.37|6106.37|6146.99|6108.99|6154.1|6116.1|6136.97|6098.97|294
1609172100000|2020-12-28 16:15:00|6146.85|6108.85|6156.85|6118.85|6157.29|6119.29|6134.48|6096.48|292
1609172400000|2020-12-28 16:20:00|6157.12|6119.12|6143.6|6105.6|6162.47|6124.47|6143.23|6105.23|295
1609172700000|2020-12-28 16:25:00|6143.63|6105.63|6146.05|6108.05|6152.08|6114.08|6131.27|6093.27|296
1609173000000|2020-12-28 16:30:00|6145.67|6107.67|6123.35|6085.35|6145.67|6107.67|6122.83|6084.83|292
1609173300000|2020-12-28 16:35:00|6123.23|6085.23|6148.85|6110.85|6149.14|6111.14|6123.23|6085.23|293
1609173600000|2020-12-28 16:40:00|6148.68|6110.68|6140.08|6102.08|6157.86|6119.86|6139.98|6101.98|293
1609173900000|2020-12-28 16:45:00|6140.28|6102.28|6134.76|6096.76|6143.53|6105.53|6128.56|6090.56|291
1609174200000|2020-12-28 16:50:00|6134.52|6096.52|6134.73|6096.73|6149.94|6111.94|6132.9|6094.9|289
1609174500000|2020-12-28 16:55:00|6134.72|6096.72|6132.3|6094.3|6135.8|6097.8|6130.22|6092.22|295
1609174800000|2020-12-28 17:00:00|6131.83|6093.83|6147.56|6109.56|6148.67|6110.67|6123.96|6085.96|291
1609175100000|2020-12-28 17:05:00|6147.79|6109.79|6148.96|6110.96|6158.55|6120.55|6147.79|6109.79|294
1609175400000|2020-12-28 17:10:00|6148.79|6110.79|6132.02|6094.02|6149.03|6111.03|6131.79|6093.79|297
1609175700000|2020-12-28 17:15:00|6132.11|6094.11|6142.51|6104.51|6145.91|6107.91|6127.96|6089.96|294
1609176000000|2020-12-28 17:20:00|6142.84|6104.84|6154.06|6116.06|6154.42|6116.42|6134.93|6096.93|297
1609176300000|2020-12-28 17:25:00|6154.24|6116.24|6141.7|6103.7|6154.24|6116.24|6137.47|6099.47|296
1609176600000|2020-12-28 17:30:00|6141.83|6103.83|6160.5|6122.5|6161.49|6123.49|6141.82|6103.82|289
1609176900000|2020-12-28 17:35:00|6160.45|6122.45|6160.09|6122.09|6164.24|6126.24|6156.16|6118.16|289
1609177200000|2020-12-28 17:40:00|6160.12|6122.12|6158.19|6120.19|6160.12|6122.12|6153.13|6115.13|287
1609177500000|2020-12-28 17:45:00|6158.15|6120.15|6161.49|6123.49|6161.97|6123.97|6151.84|6113.84|290
1609177800000|2020-12-28 17:50:00|6161.8|6123.8|6152.99|6114.99|6162.45|6124.45|6150.33|6112.33|287
1609178100000|2020-12-28 17:55:00|6153.05|6115.05|6157.59|6119.59|6162.22|6124.22|6151.23|6113.23|292
1609178400000|2020-12-28 18:00:00|6157.64|6119.64|6154.14|6116.14|6159.42|6121.42|6153.75|6115.75|291
1609178700000|2020-12-28 18:05:00|6153.76|6115.76|6161.5|6123.5|6165.85|6127.85|6150.58|6112.58|291
1609179000000|2020-12-28 18:10:00|6161.53|6123.53|6161.59|6123.59|6176.29|6138.29|6161.16|6123.16|286
1609179300000|2020-12-28 18:15:00|6161.46|6123.46|6155.18|6117.18|6161.46|6123.46|6150.43|6112.43|293
1609179600000|2020-12-28 18:20:00|6155.35|6117.35|6173.86|6135.86|6176.55|6138.55|6155.06|6117.06|293
1609179900000|2020-12-28 18:25:00|6174.02|6136.02|6167.08|6129.08|6181.84|6143.84|6165.45|6127.45|296
1609180200000|2020-12-28 18:30:00|6167.15|6129.15|6177.81|6139.81|6178.13|6140.13|6161.57|6123.57|296
1609180500000|2020-12-28 18:35:00|6177.6|6139.6|6163.52|6125.52|6184.74|6146.74|6163.52|6125.52|296
1609180800000|2020-12-28 18:40:00|6164.14|6126.14|6132.38|6094.38|6168.73|6130.73|6132.38|6094.38|297
1609181100000|2020-12-28 18:45:00|6132.16|6094.16|6107.21|6069.21|6138.26|6100.26|6092.47|6054.47|295
1609181400000|2020-12-28 18:50:00|6107.79|6069.79|6118.37|6080.37|6127.18|6089.18|6107.63|6069.63|294
1609181700000|2020-12-28 18:55:00|6118.48|6080.48|6113.92|6075.92|6120.46|6082.46|6107.59|6069.59|297
1609182000000|2020-12-28 19:00:00|6113.74|6075.74|6134.58|6096.58|6139.63|6101.63|6113.7|6075.7|297
1609182300000|2020-12-28 19:05:00|6134.28|6096.28|6142.6|6104.6|6142.6|6104.6|6130.89|6092.89|294
1609182600000|2020-12-28 19:10:00|6142.76|6104.76|6140.62|6102.62|6150.99|6112.99|6139.9|6101.9|299
1609182900000|2020-12-28 19:15:00|6140.69|6102.69|6138.04|6100.04|6147.25|6109.25|6136.12|6098.12|286
1609183200000|2020-12-28 19:20:00|6138.9|6100.9|6151.07|6113.07|6155.59|6117.59|6137.39|6099.39|290
1609183500000|2020-12-28 19:25:00|6150.96|6112.96|6145.84|6107.84|6152.1|6114.1|6139.41|6101.41|293
1609183800000|2020-12-28 19:30:00|6145.73|6107.73|6158.7|6120.7|6161.24|6123.24|6140.95|6102.95|296
1609184100000|2020-12-28 19:35:00|6159.03|6121.03|6156.73|6118.73|6160.13|6122.13|6152.26|6114.26|294
1609184400000|2020-12-28 19:40:00|6156.98|6118.98|6165.56|6127.56|6165.67|6127.67|6155.22|6117.22|294
1609184700000|2020-12-28 19:45:00|6165.81|6127.81|6151.94|6113.94|6166.51|6128.51|6150.24|6112.24|297
1609185000000|2020-12-28 19:50:00|6151.93|6113.93|6155.44|6117.44|6160.09|6122.09|6151.93|6113.93|297
1609185300000|2020-12-28 19:55:00|6155.15|6117.15|6141.09|6103.09|6157.19|6119.19|6135.8|6097.8|293
1609185600000|2020-12-28 20:00:00|6141.07|6103.07|6161.38|6123.38|6161.38|6123.38|6136.57|6098.57|294
1609185900000|2020-12-28 20:05:00|6161.33|6123.33|6147.89|6109.89|6162.62|6124.62|6142.6|6104.6|289
1609186200000|2020-12-28 20:10:00|6148.51|6110.51|6143.25|6105.25|6151.3|6113.3|6139.23|6101.23|295
1609186500000|2020-12-28 20:15:00|6143.98|6105.98|6146.04|6108.04|6157.58|6119.58|6143.98|6105.98|298
1609186800000|2020-12-28 20:20:00|6145.95|6107.95|6120.82|6082.82|6149.31|6111.31|6117.05|6079.05|293
1609187100000|2020-12-28 20:25:00|6120.9|6082.9|6102.62|6064.62|6122.27|6084.27|6099.53|6061.53|295
1609187400000|2020-12-28 20:30:00|6102.69|6064.69|6086.25|6048.25|6105.77|6067.77|6086.25|6048.25|298
1609187700000|2020-12-28 20:35:00|6086.14|6048.14|6056.12|6018.12|6086.14|6048.14|6048.68|6010.68|296
1609188000000|2020-12-28 20:40:00|6056.34|6018.34|6055.18|6017.18|6061.87|6023.87|6050.31|6012.31|297
1609188300000|2020-12-28 20:45:00|6055.28|6017.28|6032.43|5994.43|6055.28|6017.28|6032.24|5994.24|295
1609188600000|2020-12-28 20:50:00|6032.42|5994.42|6074.1|6036.1|6075.92|6037.92|6032.42|5994.42|295
1609188900000|2020-12-28 20:55:00|6074.24|6036.24|6079.41|6041.41|6083.97|6045.97|6072.73|6034.73|295
1609189200000|2020-12-28 21:00:00|6079.11|6041.11|6089.33|6051.33|6090.5|6052.5|6076.85|6038.85|293
1609189500000|2020-12-28 21:05:00|6089.45|6051.45|6093.66|6055.66|6093.85|6055.85|6088.14|6050.14|289
1609189800000|2020-12-28 21:10:00|6093.64|6055.64|6089.85|6051.85|6096.39|6058.39|6088.06|6050.06|295
1609190100000|2020-12-28 21:15:00|6090.13|6052.13|6075.22|6037.22|6092.35|6054.35|6074.31|6036.31|292
1609190400000|2020-12-28 21:20:00|6075.46|6037.46|6069.72|6031.72|6077.07|6039.07|6063.21|6025.21|295
1609190700000|2020-12-28 21:25:00|6069.69|6031.69|6092.29|6054.29|6092.29|6054.29|6069.69|6031.69|288
1609191000000|2020-12-28 21:30:00|6092.25|6054.25|6078.29|6040.29|6092.4|6054.4|6076.55|6038.55|290
1609191300000|2020-12-28 21:35:00|6078.55|6040.55|6088.08|6050.08|6088.46|6050.46|6073.57|6035.57|298
1609191600000|2020-12-28 21:40:00|6088.16|6050.16|6073.87|6035.87|6093.54|6055.54|6073.75|6035.75|296
1609191900000|2020-12-28 21:45:00|6073.64|6035.64|6080.13|6042.13|6091.36|6053.36|6072.34|6034.34|288
1609192200000|2020-12-28 21:50:00|6080.24|6042.24|6072.82|6034.82|6082.5|6044.5|6072.61|6034.61|294
1609192500000|2020-12-28 21:55:00|6072.8|6034.8|6040.55|6002.55|6076.03|6038.03|6039.62|6001.62|295
1609192800000|2020-12-28 22:00:00|6041.15|6003.15|6063.62|6025.62|6065.5|6027.5|6037.68|5999.68|296
1609193100000|2020-12-28 22:05:00|6063.79|6025.79|6081.37|6043.37|6083.93|6045.93|6063.79|6025.79|294
1609193400000|2020-12-28 22:10:00|6081.66|6043.66|6056.76|6018.76|6081.81|6043.81|6056.76|6018.76|288
1609193700000|2020-12-28 22:15:00|6056.45|6018.45|6071.33|6033.33|6080.66|6042.66|6052.45|6014.45|294
1609194000000|2020-12-28 22:20:00|6071.31|6033.31|6087.1|6049.1|6087.15|6049.15|6067.06|6029.06|292
1609194300000|2020-12-28 22:25:00|6087.21|6049.21|6086.72|6048.72|6100.88|6062.88|6086.53|6048.53|288
1609194600000|2020-12-28 22:30:00|6086.46|6048.46|5987.17|5949.17|6086.46|6048.46|5983.11|5945.11|298
1609194900000|2020-12-28 22:35:00|5987.31|5949.31|5973.35|5935.35|5989.66|5951.66|5930.56|5892.56|297
1609195200000|2020-12-28 22:40:00|5973.45|5935.45|5963.95|5925.95|5994.95|5956.95|5960.54|5922.54|296
1609195500000|2020-12-28 22:45:00|5963.13|5925.13|5925.53|5887.53|5974.89|5936.89|5924.8|5886.8|300
1609195800000|2020-12-28 22:50:00|5925.16|5887.16|5996.8|5958.8|5996.8|5958.8|5906.96|5868.96|298
1609196100000|2020-12-28 22:55:00|5996.29|5958.29|5980.68|5942.68|5996.67|5958.67|5969.56|5931.56|299
1609196400000|2020-12-28 23:00:00|5980.4|5942.4|6002.74|5964.74|6003.48|5965.48|5972.42|5934.42|297
1609196700000|2020-12-28 23:05:00|6003.17|5965.17|5992.08|5954.08|6005.27|5967.27|5986.56|5948.56|298
1609197000000|2020-12-28 23:10:00|5991.49|5953.49|6003.11|5965.11|6005.46|5967.46|5991.49|5953.49|296
1609197300000|2020-12-28 23:15:00|6002.4|5964.4|6002.66|5964.66|6007.84|5969.84|5983.74|5945.74|295
1609197600000|2020-12-28 23:20:00|6002.74|5964.74|5988.99|5950.99|6004.02|5966.02|5975.26|5937.26|298
1609197900000|2020-12-28 23:25:00|5988.56|5950.56|6007.83|5969.83|6010.09|5972.09|5984.74|5946.74|298
1609198200000|2020-12-28 23:30:00|6008.17|5970.17|6018.65|5980.65|6022.51|5984.51|6006.39|5968.39|297
1609198500000|2020-12-28 23:35:00|6019.05|5981.05|6026.66|5988.66|6031.66|5993.66|6015.45|5977.45|297
1609198800000|2020-12-28 23:40:00|6026.75|5988.75|6028.66|5990.66|6031.91|5993.91|6015.86|5977.86|296
1609199100000|2020-12-28 23:45:00|6028.74|5990.74|6039.54|6001.54|6039.78|6001.78|6026.35|5988.35|292
1609199400000|2020-12-28 23:50:00|6039.4|6001.4|6041.29|6003.29|6046.78|6008.78|6026.32|5988.32|294
1609199700000|2020-12-28 23:55:00|6042.05|6004.05|6031.57|5993.57|6042.05|6004.05|6031.57|5993.57|297
1609200000000|2020-12-29 00:00:00|6031.65|5993.65|6025.9|5987.9|6036|5998|6009.01|5971.01|297
1609200300000|2020-12-29 00:05:00|6026.22|5988.22|6062.44|6024.44|6065.47|6027.47|6022.04|5984.04|297
1609200600000|2020-12-29 00:10:00|6062.47|6024.47|6053.3|6015.3|6068.28|6030.28|6039.42|6001.42|297
1609200900000|2020-12-29 00:15:00|6053.1|6015.1|6041.7|6003.7|6053.92|6015.92|6026.57|5988.57|292
1609201200000|2020-12-29 00:20:00|6042.29|6004.29|6032.92|5994.92|6046.44|6008.44|6029.99|5991.99|297
1609201500000|2020-12-29 00:25:00|6033.77|5995.77|6022|5984|6033.77|5995.77|6014.3|5976.3|296
1609201800000|2020-12-29 00:30:00|6021.53|5983.53|5985.55|5947.55|6022.79|5984.79|5983.9|5945.9|297
1609202100000|2020-12-29 00:35:00|5986.01|5948.01|5969.88|5931.88|5986.01|5948.01|5959.36|5921.36|296
1609202400000|2020-12-29 00:40:00|5969.41|5931.41|5959.43|5921.43|5969.41|5931.41|5933.45|5895.45|296
1609202700000|2020-12-29 00:45:00|5958.77|5920.77|5929.79|5891.79|5967.92|5929.92|5929.55|5891.55|297
1609203000000|2020-12-29 00:50:00|5929.96|5891.96|5910.11|5872.11|5941.33|5903.33|5910.11|5872.11|296
1609203300000|2020-12-29 00:55:00|5910.05|5872.05|5899.46|5861.46|5921.26|5883.26|5891.43|5853.43|294
1609203600000|2020-12-29 01:00:00|5898.48|5860.48|5867.11|5829.11|5898.52|5860.52|5866.84|5828.84|298
1609203900000|2020-12-29 01:05:00|5867.07|5829.07|5846.43|5808.43|5875.55|5837.55|5843.47|5805.47|295
1609204200000|2020-12-29 01:10:00|5846.98|5808.98|5898.6|5860.6|5910.03|5872.03|5846.98|5808.98|296
1609204500000|2020-12-29 01:15:00|5898.33|5860.33|5902.03|5864.03|5903.58|5865.58|5877.22|5839.22|296
1609204800000|2020-12-29 01:20:00|5902.02|5864.02|5920.76|5882.76|5922.84|5884.84|5898.31|5860.31|294
1609205100000|2020-12-29 01:25:00|5920.87|5882.87|5884.65|5846.65|5926.05|5888.05|5883.35|5845.35|298
1609205400000|2020-12-29 01:30:00|5884.88|5846.88|5899.5|5861.5|5900.06|5862.06|5884.19|5846.19|297
1609205700000|2020-12-29 01:35:00|5899.59|5861.59|5871.53|5833.53|5899.59|5861.59|5849.36|5811.36|295
1609206000000|2020-12-29 01:40:00|5871.1|5833.1|5899.83|5861.83|5908.55|5870.55|5870.65|5832.65|296
1609206300000|2020-12-29 01:45:00|5900.5|5862.5|5921.57|5883.57|5922.87|5884.87|5898.46|5860.46|296
1609206600000|2020-12-29 01:50:00|5921.65|5883.65|5930.94|5892.94|5932.69|5894.69|5921.65|5883.65|299
1609206900000|2020-12-29 01:55:00|5930.96|5892.96|5922.3|5884.3|5934.13|5896.13|5916.09|5878.09|296
1609207200000|2020-12-29 02:00:00|5922.42|5884.42|5921.1|5883.1|5924.28|5886.28|5906.19|5868.19|296
1609207500000|2020-12-29 02:05:00|5921.26|5883.26|5902.96|5864.96|5923.64|5885.64|5902.94|5864.94|291
1609207800000|2020-12-29 02:10:00|5903.08|5865.08|5918.99|5880.99|5918.99|5880.99|5898.38|5860.38|297
1609208100000|2020-12-29 02:15:00|5919.1|5881.1|5955.2|5917.2|5956.47|5918.47|5917.58|5879.58|295
1609208400000|2020-12-29 02:20:00|5955.19|5917.19|5957.99|5919.99|5960.33|5922.33|5943.68|5905.68|294
1609208700000|2020-12-29 02:25:00|5958.26|5920.26|5957.65|5919.65|5966.97|5928.97|5954.05|5916.05|295
1609209000000|2020-12-29 02:30:00|5957.66|5919.66|5932.56|5894.56|5957.82|5919.82|5925.56|5887.56|293
1609209300000|2020-12-29 02:35:00|5932.67|5894.67|5957.45|5919.45|5957.53|5919.53|5929.49|5891.49|297
1609209600000|2020-12-29 02:40:00|5957.54|5919.54|5967.42|5929.42|5975.08|5937.08|5957.54|5919.54|296
1609209900000|2020-12-29 02:45:00|5967.6|5929.6|5982.8|5944.8|5985.62|5947.62|5965.84|5927.84|298
1609210200000|2020-12-29 02:50:00|5982.89|5944.89|5977.95|5939.95|5985.94|5947.94|5970.25|5932.25|293
1609210500000|2020-12-29 02:55:00|5978.11|5940.11|5959.18|5921.18|5979.4|5941.4|5958.4|5920.4|294
1609210800000|2020-12-29 03:00:00|5958.59|5920.59|5935.07|5897.07|5958.63|5920.63|5933.01|5895.01|297
1609211100000|2020-12-29 03:05:00|5935.25|5897.25|5913.42|5875.42|5935.65|5897.65|5907.27|5869.27|296
1609211400000|2020-12-29 03:10:00|5913.2|5875.2|5887.68|5849.68|5915.79|5877.79|5886.08|5848.08|294
1609211700000|2020-12-29 03:15:00|5887.34|5849.34|5885.78|5847.78|5903.41|5865.41|5879.1|5841.1|298
1609212000000|2020-12-29 03:20:00|5885.66|5847.66|5895.26|5857.26|5895.26|5857.26|5876.34|5838.34|300
1609212300000|2020-12-29 03:25:00|5895.54|5857.54|5902.68|5864.68|5912.66|5874.66|5895.54|5857.54|299
1609212600000|2020-12-29 03:30:00|5902.55|5864.55|5894.39|5856.39|5902.55|5864.55|5877.47|5839.47|295
1609212900000|2020-12-29 03:35:00|5894.62|5856.62|5871.47|5833.47|5906.49|5868.49|5857.6|5819.6|297
1609213200000|2020-12-29 03:40:00|5871.93|5833.93|5883.07|5845.07|5896.06|5858.06|5863.39|5825.39|295
1609213500000|2020-12-29 03:45:00|5882.99|5844.99|5846.29|5808.29|5886.18|5848.18|5844.79|5806.79|294
1609213800000|2020-12-29 03:50:00|5846.71|5808.71|5835.09|5797.09|5858.58|5820.58|5835.09|5797.09|295
1609214100000|2020-12-29 03:55:00|5835.26|5797.26|5823.16|5785.16|5849.63|5811.63|5823.16|5785.16|298
1609214400000|2020-12-29 04:00:00|5822.85|5784.85|5849.89|5811.89|5854.19|5816.19|5808.46|5770.46|292
1609214700000|2020-12-29 04:05:00|5850.05|5812.05|5782.54|5744.54|5852.98|5814.98|5782.54|5744.54|295
1609215000000|2020-12-29 04:10:00|5782.3|5744.3|5756.15|5718.15|5789.85|5751.85|5750.04|5712.04|297
1609215300000|2020-12-29 04:15:00|5756.27|5718.27|5837.29|5799.29|5837.29|5799.29|5756.27|5718.27|296
1609215600000|2020-12-29 04:20:00|5837.39|5799.39|5813.68|5775.68|5838.23|5800.23|5813.68|5775.68|297
1609215900000|2020-12-29 04:25:00|5813.23|5775.23|5845.77|5807.77|5847.24|5809.24|5812.89|5774.89|296
1609216200000|2020-12-29 04:30:00|5845.43|5807.43|5852.26|5814.26|5852.61|5814.61|5833.52|5795.52|297
1609216500000|2020-12-29 04:35:00|5852.35|5814.35|5850.82|5812.82|5866.37|5828.37|5850.82|5812.82|295
1609216800000|2020-12-29 04:40:00|5851.26|5813.26|5847.1|5809.1|5855.52|5817.52|5844.7|5806.7|294
1609217100000|2020-12-29 04:45:00|5847.36|5809.36|5822.38|5784.38|5847.93|5809.93|5821.88|5783.88|298
1609217400000|2020-12-29 04:50:00|5822.68|5784.68|5804.47|5766.47|5823.51|5785.51|5795.94|5757.94|299
1609217700000|2020-12-29 04:55:00|5804.7|5766.7|5833.06|5795.06|5833.06|5795.06|5788.23|5750.23|299
1609218000000|2020-12-29 05:00:00|5833.95|5795.95|5807.39|5769.39|5836.29|5798.29|5807.39|5769.39|294
1609218300000|2020-12-29 05:05:00|5807.17|5769.17|5788.49|5750.49|5811.65|5773.65|5786.55|5748.55|291
1609218600000|2020-12-29 05:10:00|5788.22|5750.22|5760.55|5722.55|5788.24|5750.24|5742.55|5704.55|298
1609218900000|2020-12-29 05:15:00|5760.99|5722.99|5760.5|5722.5|5787.12|5749.12|5742.21|5704.21|299
1609219200000|2020-12-29 05:20:00|5760.96|5722.96|5742.91|5704.91|5780.92|5742.92|5739.97|5701.97|298
1609219500000|2020-12-29 05:25:00|5742.69|5704.69|5794.16|5756.16|5794.16|5756.16|5716.74|5678.74|297
1609219800000|2020-12-29 05:30:00|5794.62|5756.62|5813.98|5775.98|5816.06|5778.06|5767.76|5729.76|295
1609220100000|2020-12-29 05:35:00|5812.32|5774.32|5821.57|5783.57|5822.24|5784.24|5804.7|5766.7|297
1609220400000|2020-12-29 05:40:00|5821.93|5783.93|5813.9|5775.9|5822.71|5784.71|5812|5774|295
1609220700000|2020-12-29 05:45:00|5814.19|5776.19|5813.91|5775.91|5814.52|5776.52|5781.68|5743.68|298
1609221000000|2020-12-29 05:50:00|5813.98|5775.98|5838.62|5800.62|5839.12|5801.12|5813.98|5775.98|294
1609221300000|2020-12-29 05:55:00|5838.63|5800.63|5850.37|5812.37|5850.88|5812.88|5836.57|5798.57|293
1609221600000|2020-12-29 06:00:00|5850.57|5812.57|5835.51|5797.51|5850.57|5812.57|5833.38|5795.38|293
1609221900000|2020-12-29 06:05:00|5835.37|5797.37|5821.03|5783.03|5835.37|5797.37|5821.03|5783.03|295
1609222200000|2020-12-29 06:10:00|5820.97|5782.97|5832.08|5794.08|5838.31|5800.31|5817.96|5779.96|294
1609222500000|2020-12-29 06:15:00|5832.09|5794.09|5853.24|5815.24|5858.77|5820.77|5829.34|5791.34|293
1609222800000|2020-12-29 06:20:00|5853.04|5815.04|5869.37|5831.37|5869.82|5831.82|5851.01|5813.01|294
1609223100000|2020-12-29 06:25:00|5869.68|5831.68|5873.5|5835.5|5880.53|5842.53|5866.44|5828.44|295
1609223400000|2020-12-29 06:30:00|5874.08|5836.08|5871.93|5833.93|5887.35|5849.35|5868.91|5830.91|292
1609223700000|2020-12-29 06:35:00|5872.01|5834.01|5878.76|5840.76|5878.76|5840.76|5867.91|5829.91|297
1609224000000|2020-12-29 06:40:00|5879.18|5841.18|5877.11|5839.11|5881.11|5843.11|5870.61|5832.61|292
1609224300000|2020-12-29 06:45:00|5876.98|5838.98|5849.04|5811.04|5882.93|5844.93|5849.04|5811.04|296
1609224600000|2020-12-29 06:50:00|5848.08|5810.08|5844.83|5806.83|5860.49|5822.49|5844.83|5806.83|290
1609224900000|2020-12-29 06:55:00|5844.3|5806.3|5848.83|5810.83|5852.57|5814.57|5844.3|5806.3|292
1609225200000|2020-12-29 07:00:00|5848.94|5810.94|5867.37|5829.37|5868.11|5830.11|5840.86|5802.86|296
1609225500000|2020-12-29 07:05:00|5867.21|5829.21|5864.85|5826.85|5874.17|5836.17|5864.83|5826.83|291
1609225800000|2020-12-29 07:10:00|5864.78|5826.78|5849.2|5811.2|5864.78|5826.78|5846.71|5808.71|292
1609226100000|2020-12-29 07:15:00|5849.17|5811.17|5833.92|5795.92|5851.14|5813.14|5832.2|5794.2|295
1609226400000|2020-12-29 07:20:00|5834.22|5796.22|5805.92|5767.92|5837.95|5799.95|5805.92|5767.92|295
1609226700000|2020-12-29 07:25:00|5805.6|5767.6|5806.39|5768.39|5821.25|5783.25|5804.15|5766.15|294
1609227000000|2020-12-29 07:30:00|5806.51|5768.51|5810.08|5772.08|5826.85|5788.85|5806.44|5768.44|290
1609227300000|2020-12-29 07:35:00|5810.26|5772.26|5820.36|5782.36|5824.83|5786.83|5802.35|5764.35|295
1609227600000|2020-12-29 07:40:00|5820.45|5782.45|5813.43|5775.43|5822.88|5784.88|5812.49|5774.49|297
1609227900000|2020-12-29 07:45:00|5813.27|5775.27|5803.3|5765.3|5816.37|5778.37|5798.34|5760.34|292
1609228200000|2020-12-29 07:50:00|5803.5|5765.5|5831.46|5793.46|5831.46|5793.46|5803.02|5765.02|291
1609228500000|2020-12-29 07:55:00|5831.64|5793.64|5842.3|5804.3|5842.97|5804.97|5830.41|5792.41|294
1609228800000|2020-12-29 08:00:00|5843.25|5805.25|5875.15|5837.15|5878.41|5840.41|5842.59|5804.59|296
1609229100000|2020-12-29 08:05:00|5875.39|5837.39|5876.21|5838.21|5880.53|5842.53|5868.92|5830.92|295
1609229400000|2020-12-29 08:10:00|5876.48|5838.48|5877.52|5839.52|5888.6|5850.6|5876.48|5838.48|294
1609229700000|2020-12-29 08:15:00|5877.54|5839.54|5861.26|5823.26|5877.57|5839.57|5861.1|5823.1|296
1609230000000|2020-12-29 08:20:00|5861.12|5823.12|5867.67|5829.67|5874.53|5836.53|5849.79|5811.79|296
1609230300000|2020-12-29 08:25:00|5867.58|5829.58|5855.92|5817.92|5867.58|5829.58|5853.32|5815.32|294
1609230600000|2020-12-29 08:30:00|5855.97|5817.97|5848.37|5810.37|5856.04|5818.04|5843.47|5805.47|294
1609230900000|2020-12-29 08:35:00|5848.3|5810.3|5860.24|5822.24|5860.95|5822.95|5847.94|5809.94|293
1609231200000|2020-12-29 08:40:00|5860.19|5822.19|5884.97|5846.97|5884.97|5846.97|5856.6|5818.6|287
1609231500000|2020-12-29 08:45:00|5885.05|5847.05|5894.66|5856.66|5896.93|5858.93|5882.97|5844.97|290
1609231800000|2020-12-29 08:50:00|5894.62|5856.62|5899.18|5861.18|5905.49|5867.49|5892.67|5854.67|299
1609232100000|2020-12-29 08:55:00|5898.98|5860.98|5888.09|5850.09|5904.85|5866.85|5887.68|5849.68|295
1609232400000|2020-12-29 09:00:00|5887.87|5849.87|5869.67|5831.67|5891.41|5853.41|5869|5831|295
1609232700000|2020-12-29 09:05:00|5869.54|5831.54|5861.94|5823.94|5871.3|5833.3|5861.94|5823.94|294
1609233000000|2020-12-29 09:10:00|5861.19|5823.19|5842.03|5804.03|5861.19|5823.19|5832.68|5794.68|296
1609233300000|2020-12-29 09:15:00|5841.7|5803.7|5857.95|5819.95|5858.69|5820.69|5841.63|5803.63|294
1609233600000|2020-12-29 09:20:00|5857.51|5819.51|5879.68|5841.68|5879.72|5841.72|5856.58|5818.58|293
1609233900000|2020-12-29 09:25:00|5879.69|5841.69|5885.95|5847.95|5894.33|5856.33|5879.69|5841.69|297
1609234200000|2020-12-29 09:30:00|5885.9|5847.9|5892.91|5854.91|5898.1|5860.1|5882.79|5844.79|293
1609234500000|2020-12-29 09:35:00|5893.07|5855.07|5906.1|5868.1|5914.71|5876.71|5890.07|5852.07|293
1609234800000|2020-12-29 09:40:00|5906.16|5868.16|5893.58|5855.58|5906.52|5868.52|5893|5855|294
1609235100000|2020-12-29 09:45:00|5893.32|5855.32|5911.02|5873.02|5913.16|5875.16|5887.01|5849.01|296
1609235400000|2020-12-29 09:50:00|5911.1|5873.1|5906.13|5868.13|5929.22|5891.22|5906.06|5868.06|295
1609235700000|2020-12-29 09:55:00|5906.38|5868.38|5898.23|5860.23|5906.38|5868.38|5898.23|5860.23|297
1609236000000|2020-12-29 10:00:00|5898.28|5860.28|5901.24|5863.24|5911.26|5873.26|5896.55|5858.55|298
1609236300000|2020-12-29 10:05:00|5901.39|5863.39|5936.35|5898.35|5936.53|5898.53|5900.57|5862.57|293
1609236600000|2020-12-29 10:10:00|5936.33|5898.33|5951.27|5913.27|5954.1|5916.1|5935.63|5897.63|295
1609236900000|2020-12-29 10:15:00|5950.81|5912.81|5942.4|5904.4|5952.19|5914.19|5927.45|5889.45|297
1609237200000|2020-12-29 10:20:00|5942.46|5904.46|5929.92|5891.92|5943.3|5905.3|5929.92|5891.92|292
1609237500000|2020-12-29 10:25:00|5930.07|5892.07|5949.48|5911.48|5949.48|5911.48|5928.24|5890.24|297
1609237800000|2020-12-29 10:30:00|5949.73|5911.73|5926.9|5888.9|5951.75|5913.75|5926.03|5888.03|290
1609238100000|2020-12-29 10:35:00|5926.93|5888.93|5932.29|5894.29|5935.33|5897.33|5918.64|5880.64|291
1609238400000|2020-12-29 10:40:00|5932.37|5894.37|5921.24|5883.24|5933.21|5895.21|5918.94|5880.94|292
1609238700000|2020-12-29 10:45:00|5920.69|5882.69|5924.43|5886.43|5926.72|5888.72|5910.11|5872.11|295
1609239000000|2020-12-29 10:50:00|5924.01|5886.01|5927.32|5889.32|5937.13|5899.13|5923.18|5885.18|295
1609239300000|2020-12-29 10:55:00|5927.34|5889.34|5901.73|5863.73|5928.84|5890.84|5897.39|5859.39|297
1609239600000|2020-12-29 11:00:00|5901.2|5863.2|5922.28|5884.28|5923.14|5885.14|5901.2|5863.2|295
1609239900000|2020-12-29 11:05:00|5922.47|5884.47|5908.85|5870.85|5932.71|5894.71|5908.85|5870.85|297
1609240200000|2020-12-29 11:10:00|5908.61|5870.61|5908.38|5870.38|5913.42|5875.42|5894.4|5856.4|295
1609240500000|2020-12-29 11:15:00|5908.42|5870.42|5892.58|5854.58|5914.64|5876.64|5886.8|5848.8|292
1609240800000|2020-12-29 11:20:00|5892.39|5854.39|5872.69|5834.69|5892.39|5854.39|5872.69|5834.69|296
1609241100000|2020-12-29 11:25:00|5871.06|5833.06|5860.33|5822.33|5872.38|5834.38|5859.59|5821.59|291
1609241400000|2020-12-29 11:30:00|5860.46|5822.46|5816.39|5778.39|5862.8|5824.8|5816.24|5778.24|300
1609241700000|2020-12-29 11:35:00|5816.12|5778.12|5817.65|5779.65|5817.92|5779.92|5793.31|5755.31|299
1609242000000|2020-12-29 11:40:00|5817.82|5779.82|5829.84|5791.84|5829.99|5791.99|5816.83|5778.83|293
1609242300000|2020-12-29 11:45:00|5829.83|5791.83|5832|5794|5841.12|5803.12|5810.18|5772.18|295
1609242600000|2020-12-29 11:50:00|5832.16|5794.16|5852|5814|5854.4|5816.4|5830.22|5792.22|297
1609242900000|2020-12-29 11:55:00|5852.24|5814.24|5889.56|5851.56|5889.79|5851.79|5851.34|5813.34|293
1609243200000|2020-12-29 12:00:00|5890.07|5852.07|5918.26|5880.26|5919.96|5881.96|5888.73|5850.73|294
1609243500000|2020-12-29 12:05:00|5918.5|5880.5|5948.02|5910.02|5952.88|5914.88|5918.1|5880.1|294
1609243800000|2020-12-29 12:10:00|5948.03|5910.03|5941.25|5903.25|5948.25|5910.25|5923.52|5885.52|299
1609244100000|2020-12-29 12:15:00|5940.93|5902.93|5930.37|5892.37|5944.82|5906.82|5925.56|5887.56|298
1609244400000|2020-12-29 12:20:00|5930.33|5892.33|5917.62|5879.62|5932.23|5894.23|5910.1|5872.1|297
1609244700000|2020-12-29 12:25:00|5917.6|5879.6|5940.17|5902.17|5942.96|5904.96|5917.6|5879.6|292
1609245000000|2020-12-29 12:30:00|5940.16|5902.16|5925.14|5887.14|5942.41|5904.41|5923.87|5885.87|292
1609245300000|2020-12-29 12:35:00|5924.73|5886.73|5909.82|5871.82|5927.51|5889.51|5909.82|5871.82|295
1609245600000|2020-12-29 12:40:00|5909.6|5871.6|5880.8|5842.8|5910.7|5872.7|5880.8|5842.8|294
1609245900000|2020-12-29 12:45:00|5880.55|5842.55|5906.65|5868.65|5916.21|5878.21|5879.12|5841.12|300
1609246200000|2020-12-29 12:50:00|5906.89|5868.89|5872.8|5834.8|5907.22|5869.22|5869.16|5831.16|294
1609246500000|2020-12-29 12:55:00|5872.55|5834.55|5876.63|5838.63|5877.42|5839.42|5864.76|5826.76|300
1609246800000|2020-12-29 13:00:00|5876.64|5838.64|5885.96|5847.96|5892.16|5854.16|5876.64|5838.64|298
1609247100000|2020-12-29 13:05:00|5886.13|5848.13|5882.94|5844.94|5896.96|5858.96|5882.62|5844.62|296
1609247400000|2020-12-29 13:10:00|5882.67|5844.67|5890.15|5852.15|5891.95|5853.95|5881.71|5843.71|297
1609247700000|2020-12-29 13:15:00|5890.1|5852.1|5906.98|5868.98|5906.98|5868.98|5881.78|5843.78|294
1609248000000|2020-12-29 13:20:00|5907.32|5869.32|5900.98|5862.98|5908.73|5870.73|5894.3|5856.3|292
1609248300000|2020-12-29 13:25:00|5901.23|5863.23|5880.07|5842.07|5902.06|5864.06|5878.22|5840.22|294
1609248600000|2020-12-29 13:30:00|5880.18|5842.18|5859.01|5821.01|5880.18|5842.18|5851.99|5813.99|289
1609248900000|2020-12-29 13:35:00|5858.97|5820.97|5873.01|5835.01|5874.59|5836.59|5857.19|5819.19|297
1609249200000|2020-12-29 13:40:00|5872.71|5834.71|5895.27|5857.27|5895.27|5857.27|5867.69|5829.69|294
1609249500000|2020-12-29 13:45:00|5895.44|5857.44|5905.22|5867.22|5913.42|5875.42|5893.89|5855.89|297
1609249800000|2020-12-29 13:50:00|5905.67|5867.67|5877.8|5839.8|5906.11|5868.11|5877.8|5839.8|297
1609250100000|2020-12-29 13:55:00|5877.28|5839.28|5880.05|5842.05|5885.12|5847.12|5876.06|5838.06|289
1609250400000|2020-12-29 14:00:00|5879.98|5841.98|5837.83|5799.83|5885.38|5847.38|5835.23|5797.23|293
1609250700000|2020-12-29 14:05:00|5838.17|5800.17|5831.21|5793.21|5845.73|5807.73|5831.21|5793.21|295
1609251000000|2020-12-29 14:10:00|5830.83|5792.83|5823.44|5785.44|5832.09|5794.09|5821.71|5783.71|294
1609251300000|2020-12-29 14:15:00|5823.56|5785.56|5849.72|5811.72|5855.29|5817.29|5823.56|5785.56|292
1609251600000|2020-12-29 14:20:00|5849.95|5811.95|5856.81|5818.81|5856.81|5818.81|5848.16|5810.16|293
1609251900000|2020-12-29 14:25:00|5856.86|5818.86|5852.89|5814.89|5857.69|5819.69|5842.36|5804.36|293
1609252200000|2020-12-29 14:30:00|5853.05|5815.05|5856.5|5818.5|5861.61|5823.61|5851.76|5813.76|293
1609252500000|2020-12-29 14:35:00|5856.51|5818.51|5844.56|5806.56|5860.23|5822.23|5838.84|5800.84|293
1609252800000|2020-12-29 14:40:00|5844.48|5806.48|5825.85|5787.85|5844.48|5806.48|5825.85|5787.85|291
1609253100000|2020-12-29 14:45:00|5825.66|5787.66|5842.53|5804.53|5843.63|5805.63|5823.39|5785.39|298
1609253400000|2020-12-29 14:50:00|5842.93|5804.93|5817.67|5779.67|5844.52|5806.52|5817.67|5779.67|292
1609253700000|2020-12-29 14:55:00|5817.21|5779.21|5808.07|5770.07|5820.28|5782.28|5797.47|5759.47|291
1609254000000|2020-12-29 15:00:00|5808.19|5770.19|5825.04|5787.04|5828.36|5790.36|5800.34|5762.34|293
1609254300000|2020-12-29 15:05:00|5824.67|5786.67|5836.65|5798.65|5838.72|5800.72|5823.31|5785.31|293
1609254600000|2020-12-29 15:10:00|5836.56|5798.56|5808.17|5770.17|5836.56|5798.56|5807.79|5769.79|298
1609254900000|2020-12-29 15:15:00|5807.8|5769.8|5790.75|5752.75|5807.8|5769.8|5785.18|5747.18|295
1609255200000|2020-12-29 15:20:00|5790.7|5752.7|5756.36|5718.36|5790.7|5752.7|5756.11|5718.11|293
1609255500000|2020-12-29 15:25:00|5756.38|5718.38|5752.79|5714.79|5756.38|5718.38|5738.89|5700.89|293
1609255800000|2020-12-29 15:30:00|5752.78|5714.78|5760.41|5722.41|5766.75|5728.75|5744.91|5706.91|295
1609256100000|2020-12-29 15:35:00|5760.45|5722.45|5771.9|5733.9|5780.37|5742.37|5757.14|5719.14|299
1609256400000|2020-12-29 15:40:00|5771.95|5733.95|5758.08|5720.08|5776.53|5738.53|5740.47|5702.47|295
1609256700000|2020-12-29 15:45:00|5758.53|5720.53|5761.23|5723.23|5776.49|5738.49|5758.53|5720.53|295
1609257000000|2020-12-29 15:50:00|5760.51|5722.51|5752.32|5714.32|5764.28|5726.28|5749.72|5711.72|294
1609257300000|2020-12-29 15:55:00|5752.14|5714.14|5744.65|5706.65|5758.9|5720.9|5738.56|5700.56|293
1609257600000|2020-12-29 16:00:00|5744.44|5706.44|5720.41|5682.41|5744.69|5706.69|5718.26|5680.26|283
1609257900000|2020-12-29 16:05:00|5720.45|5682.45|5673.42|5635.42|5720.67|5682.67|5668.34|5630.34|292
1609258200000|2020-12-29 16:10:00|5673.49|5635.49|5689.13|5651.13|5689.13|5651.13|5651.36|5613.36|296
1609258500000|2020-12-29 16:15:00|5688.94|5650.94|5683.98|5645.98|5719.28|5681.28|5683.52|5645.52|294
1609258800000|2020-12-29 16:20:00|5683.75|5645.75|5691.41|5653.41|5704.75|5666.75|5674.29|5636.29|300
1609259100000|2020-12-29 16:25:00|5691.59|5653.59|5677.11|5639.11|5691.64|5653.64|5659.59|5621.59|298
1609259400000|2020-12-29 16:30:00|5677.75|5639.75|5692.61|5654.61|5692.61|5654.61|5650.71|5612.71|296
1609259700000|2020-12-29 16:35:00|5692.57|5654.57|5686.98|5648.98|5705.02|5667.02|5681.48|5643.48|294
1609260000000|2020-12-29 16:40:00|5686.95|5648.95|5709.2|5671.2|5719.17|5681.17|5686.76|5648.76|296
1609260300000|2020-12-29 16:45:00|5709.72|5671.72|5726.91|5688.91|5729.3|5691.3|5709.6|5671.6|298
1609260600000|2020-12-29 16:50:00|5726.71|5688.71|5692.04|5654.04|5727.98|5689.98|5688.49|5650.49|292
1609260900000|2020-12-29 16:55:00|5691.96|5653.96|5721.4|5683.4|5727.86|5689.86|5687.37|5649.37|296
1609261200000|2020-12-29 17:00:00|5721.37|5683.37|5707|5669|5729.22|5691.22|5707|5669|294
1609261500000|2020-12-29 17:05:00|5706.98|5668.98|5682.81|5644.81|5706.98|5668.98|5680.7|5642.7|294
1609261800000|2020-12-29 17:10:00|5682.79|5644.79|5685.6|5647.6|5696.8|5658.8|5677.82|5639.82|297
1609262100000|2020-12-29 17:15:00|5685.88|5647.88|5697.88|5659.88|5703.52|5665.52|5685.88|5647.88|296
1609262400000|2020-12-29 17:20:00|5697.97|5659.97|5720.92|5682.92|5726.85|5688.85|5697.49|5659.49|295
1609262700000|2020-12-29 17:25:00|5721.08|5683.08|5756.91|5718.91|5763.32|5725.32|5719.58|5681.58|299
1609263000000|2020-12-29 17:30:00|5757.15|5719.15|5778.46|5740.46|5800.02|5762.02|5757.15|5719.15|294
1609263300000|2020-12-29 17:35:00|5778.36|5740.36|5835.31|5797.31|5843.76|5805.76|5778.19|5740.19|298
1609263600000|2020-12-29 17:40:00|5835.73|5797.73|5846.22|5808.22|5855.11|5817.11|5835.41|5797.41|298
1609263900000|2020-12-29 17:45:00|5846.2|5808.2|5864.3|5826.3|5864.3|5826.3|5834.18|5796.18|299
1609264200000|2020-12-29 17:50:00|5864.68|5826.68|5878.22|5840.22|5906.02|5868.02|5864.68|5826.68|298
1609264500000|2020-12-29 17:55:00|5877.77|5839.77|5893.22|5855.22|5893.83|5855.83|5847.65|5809.65|298
1609264800000|2020-12-29 18:00:00|5893.08|5855.08|5869.54|5831.54|5904.11|5866.11|5868.56|5830.56|299
1609265100000|2020-12-29 18:05:00|5868.79|5830.79|5901.52|5863.52|5903.99|5865.99|5866.52|5828.52|299
1609265400000|2020-12-29 18:10:00|5901.62|5863.62|5889.97|5851.97|5901.62|5863.62|5881.92|5843.92|298
1609265700000|2020-12-29 18:15:00|5889.58|5851.58|5878.92|5840.92|5908.82|5870.82|5875.7|5837.7|295
1609266000000|2020-12-29 18:20:00|5878.83|5840.83|5893.56|5855.56|5895.01|5857.01|5878|5840|295
1609266300000|2020-12-29 18:25:00|5894.1|5856.1|5952|5914|5952|5914|5892.13|5854.13|294
1609266600000|2020-12-29 18:30:00|5951.44|5913.44|5925.68|5887.68|5954.59|5916.59|5923.85|5885.85|298
1609266900000|2020-12-29 18:35:00|5925.54|5887.54|5954.5|5916.5|5956.3|5918.3|5918.99|5880.99|298
1609267200000|2020-12-29 18:40:00|5954.39|5916.39|5911.68|5873.68|5954.57|5916.57|5911.68|5873.68|298
1609267500000|2020-12-29 18:45:00|5912.7|5874.7|5927.74|5889.74|5929.26|5891.26|5912.08|5874.08|297
1609267800000|2020-12-29 18:50:00|5927.28|5889.28|5929.9|5891.9|5935.99|5897.99|5923.88|5885.88|293
1609268100000|2020-12-29 18:55:00|5929.99|5891.99|5925.77|5887.77|5942.2|5904.2|5925.77|5887.77|295
1609268400000|2020-12-29 19:00:00|5924.77|5886.77|5948.69|5910.69|5950.35|5912.35|5921.83|5883.83|296
1609268700000|2020-12-29 19:05:00|5949.01|5911.01|5971.89|5933.89|5973.07|5935.07|5949.01|5911.01|299
1609269000000|2020-12-29 19:10:00|5971.77|5933.77|5977.33|5939.33|5990.71|5952.71|5967.54|5929.54|299
1609269300000|2020-12-29 19:15:00|5977.49|5939.49|5972.44|5934.44|5978.71|5940.71|5965.97|5927.97|293
1609269600000|2020-12-29 19:20:00|5972.42|5934.42|5972.02|5934.02|5984.67|5946.67|5968.29|5930.29|290
1609269900000|2020-12-29 19:25:00|5971.84|5933.84|5981.85|5943.85|5984.51|5946.51|5970.07|5932.07|298
1609270200000|2020-12-29 19:30:00|5981.83|5943.83|5956.45|5918.45|5982.95|5944.95|5954.37|5916.37|296
1609270500000|2020-12-29 19:35:00|5956.55|5918.55|5979.56|5941.56|5979.56|5941.56|5956.55|5918.55|292
1609270800000|2020-12-29 19:40:00|5980.02|5942.02|5972.61|5934.61|5988.34|5950.34|5969.6|5931.6|299
1609271100000|2020-12-29 19:45:00|5970.51|5932.51|5983.2|5945.2|5992.81|5954.81|5969.41|5931.41|298
1609271400000|2020-12-29 19:50:00|5983.32|5945.32|5970.55|5932.55|5988.45|5950.45|5970.55|5932.55|297
1609271700000|2020-12-29 19:55:00|5969.9|5931.9|5953.74|5915.74|5969.9|5931.9|5944.25|5906.25|294
1609272000000|2020-12-29 20:00:00|5953.94|5915.94|5941.58|5903.58|5959.81|5921.81|5941.58|5903.58|297
1609272300000|2020-12-29 20:05:00|5940.86|5902.86|5950.88|5912.88|5951.3|5913.3|5927.71|5889.71|294
1609272600000|2020-12-29 20:10:00|5950.87|5912.87|5916.2|5878.2|5958.53|5920.53|5915.98|5877.98|295
1609272900000|2020-12-29 20:15:00|5916.28|5878.28|5913.83|5875.83|5916.64|5878.64|5892.55|5854.55|294
1609273200000|2020-12-29 20:20:00|5913.65|5875.65|5916.85|5878.85|5916.85|5878.85|5907.05|5869.05|295
1609273500000|2020-12-29 20:25:00|5916.99|5878.99|5911.71|5873.71|5917.46|5879.46|5898.24|5860.24|295
1609273800000|2020-12-29 20:30:00|5911.54|5873.54|5919.99|5881.99|5925.66|5887.66|5910.91|5872.91|297
1609274100000|2020-12-29 20:35:00|5920.03|5882.03|5909.92|5871.92|5926.59|5888.59|5906.09|5868.09|296
1609274400000|2020-12-29 20:40:00|5910.02|5872.02|5914.06|5876.06|5914.06|5876.06|5888.46|5850.46|295
1609274700000|2020-12-29 20:45:00|5914.3|5876.3|5905.44|5867.44|5929.63|5891.63|5900.22|5862.22|298
1609275000000|2020-12-29 20:50:00|5905.38|5867.38|5924.34|5886.34|5938.95|5900.95|5904.44|5866.44|297
1609275300000|2020-12-29 20:55:00|5924.4|5886.4|5929|5891|5943.82|5905.82|5924.28|5886.28|298
1609275600000|2020-12-29 21:00:00|5928.94|5890.94|5958.73|5920.73|5969.28|5931.28|5928.79|5890.79|296
1609275900000|2020-12-29 21:05:00|5958.47|5920.47|5966.09|5928.09|5977.24|5939.24|5958.18|5920.18|294
1609276200000|2020-12-29 21:10:00|5966.51|5928.51|5939.61|5901.61|5969.15|5931.15|5939.61|5901.61|298
1609276500000|2020-12-29 21:15:00|5939.67|5901.67|5958.58|5920.58|5962.88|5924.88|5939.67|5901.67|290
1609276800000|2020-12-29 21:20:00|5958.64|5920.64|5944.67|5906.67|5968.8|5930.8|5938.72|5900.72|297
1609277100000|2020-12-29 21:25:00|5944.39|5906.39|5940.9|5902.9|5946.18|5908.18|5935.16|5897.16|297
1609277400000|2020-12-29 21:30:00|5940.89|5902.89|5932.43|5894.43|5940.92|5902.92|5918.11|5880.11|295
1609277700000|2020-12-29 21:35:00|5932.14|5894.14|5919.18|5881.18|5932.25|5894.25|5917.25|5879.25|296
1609278000000|2020-12-29 21:40:00|5919.47|5881.47|5904.75|5866.75|5923.79|5885.79|5897.7|5859.7|295
1609278300000|2020-12-29 21:45:00|5904.69|5866.69|5924.85|5886.85|5925.19|5887.19|5904.53|5866.53|293
1609278600000|2020-12-29 21:50:00|5925.22|5887.22|5917.49|5879.49|5933.2|5895.2|5916.57|5878.57|293
1609278900000|2020-12-29 21:55:00|5918.02|5880.02|5930.84|5892.84|5938.67|5900.67|5917.06|5879.06|296
1609279200000|2020-12-29 22:00:00|5931.03|5893.03|5928.56|5890.56|5931.17|5893.17|5920.61|5882.61|291
1609279500000|2020-12-29 22:05:00|5929.48|5891.48|5971.89|5933.89|5972.89|5934.89|5929.48|5891.48|292
1609279800000|2020-12-29 22:10:00|5971.41|5933.41|5962.57|5924.57|5979.89|5941.89|5955.07|5917.07|291
1609280100000|2020-12-29 22:15:00|5962.6|5924.6|5961.99|5923.99|5963.99|5925.99|5957.53|5919.53|289
1609280400000|2020-12-29 22:20:00|5961.65|5923.65|5974.51|5936.51|5981.23|5943.23|5960.33|5922.33|296
1609280700000|2020-12-29 22:25:00|5974.39|5936.39|5965.43|5927.43|5979.67|5941.67|5964.7|5926.7|297
1609281000000|2020-12-29 22:30:00|5965.44|5927.44|5984.26|5946.26|5984.68|5946.68|5959.32|5921.32|300
1609281300000|2020-12-29 22:35:00|5984.16|5946.16|5976.07|5938.07|5984.31|5946.31|5965.37|5927.37|293
1609281600000|2020-12-29 22:40:00|5976.45|5938.45|5960.19|5922.19|5976.79|5938.79|5952.55|5914.55|296
1609281900000|2020-12-29 22:45:00|5959.9|5921.9|5971.58|5933.58|5983.04|5945.04|5959.9|5921.9|295
1609282200000|2020-12-29 22:50:00|5970.91|5932.91|5979.56|5941.56|5979.56|5941.56|5957.44|5919.44|295
1609282500000|2020-12-29 22:55:00|5979.44|5941.44|5961.77|5923.77|5980.02|5942.02|5958.54|5920.54|296
1609282800000|2020-12-29 23:00:00|5961.78|5923.78|5959.35|5921.35|5970.11|5932.11|5955.66|5917.66|293
1609283100000|2020-12-29 23:05:00|5959.74|5921.74|5954.14|5916.14|5960.78|5922.78|5937.78|5899.78|293
1609283400000|2020-12-29 23:10:00|5954.25|5916.25|5948.61|5910.61|5954.49|5916.49|5943.67|5905.67|293
1609283700000|2020-12-29 23:15:00|5948.58|5910.58|5945.41|5907.41|5953.35|5915.35|5940.58|5902.58|293
1609284000000|2020-12-29 23:20:00|5945.81|5907.81|5934.62|5896.62|5955.09|5917.09|5934.56|5896.56|294
1609284300000|2020-12-29 23:25:00|5934.48|5896.48|5980.57|5942.57|5984.88|5946.88|5933.79|5895.79|298
1609284600000|2020-12-29 23:30:00|5980.46|5942.46|6000.01|5962.01|6006.78|5968.78|5980.17|5942.17|296
1609284900000|2020-12-29 23:35:00|5999.06|5961.06|6003.29|5965.29|6006.46|5968.46|5994.91|5956.91|291
1609285200000|2020-12-29 23:40:00|6003.43|5965.43|6012.81|5974.81|6013.29|5975.29|5998.95|5960.95|295
1609285500000|2020-12-29 23:45:00|6013.02|5975.02|6037.44|5999.44|6038.36|6000.36|6012.75|5974.75|293
1609285800000|2020-12-29 23:50:00|6037.34|5999.34|6036.92|5998.92|6046.78|6008.78|6032.01|5994.01|297
1609286100000|2020-12-29 23:55:00|6037.34|5999.34|6028.95|5990.95|6037.34|5999.34|6027.44|5989.44|295
1609286400000|2020-12-30 00:00:00|6029.08|5991.08|6026.41|5988.41|6039.11|6001.11|6025.02|5987.02|294
1609286700000|2020-12-30 00:05:00|6026.48|5988.48|6022.8|5984.8|6026.48|5988.48|6009.65|5971.65|295
1609287000000|2020-12-30 00:10:00|6023.17|5985.17|6027.52|5989.52|6029.04|5991.04|6012.72|5974.72|294
1609287300000|2020-12-30 00:15:00|6027.75|5989.75|6055.59|6017.59|6059.41|6021.41|6027.75|5989.75|295
1609287600000|2020-12-30 00:20:00|6055.65|6017.65|6048.06|6010.06|6064.04|6026.04|6046.99|6008.99|294
1609287900000|2020-12-30 00:25:00|6048.54|6010.54|6067.44|6029.44|6068.1|6030.1|6047.58|6009.58|296
1609288200000|2020-12-30 00:30:00|6067.22|6029.22|6053.43|6015.43|6069.24|6031.24|6052.75|6014.75|299
1609288500000|2020-12-30 00:35:00|6053.75|6015.75|6058.15|6020.15|6065.92|6027.92|6046.87|6008.87|298
1609288800000|2020-12-30 00:40:00|6058.18|6020.18|6069.48|6031.48|6077.7|6039.7|6056.78|6018.78|299
1609289100000|2020-12-30 00:45:00|6069.5|6031.5|6087.2|6049.2|6089.89|6051.89|6069.47|6031.47|296
1609289400000|2020-12-30 00:50:00|6086.88|6048.88|6089.13|6051.13|6090|6052|6062.16|6024.16|294
1609289700000|2020-12-30 00:55:00|6089.39|6051.39|6081.92|6043.92|6090.3|6052.3|6068.72|6030.72|297
1609290000000|2020-12-30 01:00:00|6081.88|6043.88|6079.77|6041.77|6081.88|6043.88|6064.94|6026.94|296
1609290300000|2020-12-30 01:05:00|6079.98|6041.98|6074.08|6036.08|6081.7|6043.7|6066.7|6028.7|292
1609290600000|2020-12-30 01:10:00|6074.18|6036.18|6069.55|6031.55|6089.42|6051.42|6069.55|6031.55|295
1609290900000|2020-12-30 01:15:00|6070.1|6032.1|6057.39|6019.39|6078.68|6040.68|6057.28|6019.28|291
1609291200000|2020-12-30 01:20:00|6057.15|6019.15|6060.99|6022.99|6062.63|6024.63|6057.15|6019.15|286
1609291500000|2020-12-30 01:25:00|6061.16|6023.16|6052.31|6014.31|6066.34|6028.34|6051.83|6013.83|291
1609291800000|2020-12-30 01:30:00|6052.94|6014.94|6042.54|6004.54|6066.13|6028.13|6040.74|6002.74|294
1609292100000|2020-12-30 01:35:00|6042.32|6004.32|6056.62|6018.62|6058.21|6020.21|6041.63|6003.63|299
1609292400000|2020-12-30 01:40:00|6056.37|6018.37|6067.57|6029.57|6073.43|6035.43|6054.8|6016.8|293
1609292700000|2020-12-30 01:45:00|6067.22|6029.22|6068.85|6030.85|6071.38|6033.38|6063.5|6025.5|291
1609293000000|2020-12-30 01:50:00|6068.83|6030.83|6064.42|6026.42|6069.54|6031.54|6061.25|6023.25|294
1609293300000|2020-12-30 01:55:00|6064.6|6026.6|6057.89|6019.89|6064.64|6026.64|6052.67|6014.67|296
1609293600000|2020-12-30 02:00:00|6057.69|6019.69|6011.52|5973.52|6066.39|6028.39|6011.52|5973.52|296
1609293900000|2020-12-30 02:05:00|6011.75|5973.75|6005.9|5967.9|6018.97|5980.97|5999.63|5961.63|298
1609294200000|2020-12-30 02:10:00|6005.6|5967.6|6017.52|5979.52|6018.93|5980.93|6002.78|5964.78|293
1609294500000|2020-12-30 02:15:00|6017.36|5979.36|6017.56|5979.56|6019.66|5981.66|6011.02|5973.02|294
1609294800000|2020-12-30 02:20:00|6017.67|5979.67|6000.7|5962.7|6019.5|5981.5|6000.68|5962.68|298
1609295100000|2020-12-30 02:25:00|6000.88|5962.88|6013.14|5975.14|6013.61|5975.61|5987.77|5949.77|297
1609295400000|2020-12-30 02:30:00|6013.22|5975.22|6007.06|5969.06|6030.78|5992.78|6007.06|5969.06|297
1609295700000|2020-12-30 02:35:00|6006.48|5968.48|6038.61|6000.61|6039.99|6001.99|5995.93|5957.93|295
1609296000000|2020-12-30 02:40:00|6038.03|6000.03|6027.45|5989.45|6039.28|6001.28|6026.11|5988.11|298
1609296300000|2020-12-30 02:45:00|6027.51|5989.51|6027.04|5989.04|6040.94|6002.94|6026.89|5988.89|299
1609296600000|2020-12-30 02:50:00|6027.25|5989.25|6027.8|5989.8|6031.82|5993.82|6016.81|5978.81|296
1609296900000|2020-12-30 02:55:00|6028.25|5990.25|6043.54|6005.54|6050.2|6012.2|6028.25|5990.25|298
1609297200000|2020-12-30 03:00:00|6043.56|6005.56|6033.41|5995.41|6060.51|6022.51|6033.41|5995.41|298
1609297500000|2020-12-30 03:05:00|6032.47|5994.47|6047.13|6009.13|6056.68|6018.68|6030.1|5992.1|296
1609297800000|2020-12-30 03:10:00|6047.39|6009.39|6044.4|6006.4|6049.64|6011.64|6040.73|6002.73|296
1609298100000|2020-12-30 03:15:00|6044.57|6006.57|6043.83|6005.83|6053.69|6015.69|6041.94|6003.94|295
1609298400000|2020-12-30 03:20:00|6043.78|6005.78|6044.58|6006.58|6055.62|6017.62|6043.09|6005.09|298
1609298700000|2020-12-30 03:25:00|6044.03|6006.03|6033.49|5995.49|6044.03|6006.03|6028.48|5990.48|294
1609299000000|2020-12-30 03:30:00|6033.43|5995.43|6027.71|5989.71|6033.44|5995.44|6025.51|5987.51|299
1609299300000|2020-12-30 03:35:00|6027.7|5989.7|6014.76|5976.76|6029.55|5991.55|6012.93|5974.93|295
1609299600000|2020-12-30 03:40:00|6014.69|5976.69|6003.41|5965.41|6014.69|5976.69|6000.28|5962.28|292
1609299900000|2020-12-30 03:45:00|6003.63|5965.63|5996.77|5958.77|6014.58|5976.58|5991.59|5953.59|289
1609300200000|2020-12-30 03:50:00|5996.58|5958.58|6003.07|5965.07|6006.43|5968.43|5996.47|5958.47|296
1609300500000|2020-12-30 03:55:00|6002.6|5964.6|6021.63|5983.63|6021.71|5983.71|6002.16|5964.16|295
1609300800000|2020-12-30 04:00:00|6021.5|5983.5|6039.06|6001.06|6039.76|6001.76|6020.4|5982.4|299
1609301100000|2020-12-30 04:05:00|6039.35|6001.35|6008.37|5970.37|6040.06|6002.06|6008.3|5970.3|293
1609301400000|2020-12-30 04:10:00|6008.2|5970.2|5970.42|5932.42|6008.2|5970.2|5970.42|5932.42|296
1609301700000|2020-12-30 04:15:00|5970.27|5932.27|5972.81|5934.81|5977.21|5939.21|5955.4|5917.4|292
1609302000000|2020-12-30 04:20:00|5973.47|5935.47|5978.42|5940.42|5978.68|5940.68|5961.41|5923.41|298
1609302300000|2020-12-30 04:25:00|5978.49|5940.49|5980.34|5942.34|5986.12|5948.12|5965.31|5927.31|291
1609302600000|2020-12-30 04:30:00|5980.51|5942.51|5979.58|5941.58|5980.86|5942.86|5962.81|5924.81|295
1609302900000|2020-12-30 04:35:00|5980.47|5942.47|5999.89|5961.89|6002.09|5964.09|5979.04|5941.04|292
1609303200000|2020-12-30 04:40:00|6000.49|5962.49|5985.29|5947.29|6001.85|5963.85|5981.92|5943.92|295
1609303500000|2020-12-30 04:45:00|5985.43|5947.43|5966.35|5928.35|5988.4|5950.4|5965.96|5927.96|292
1609303800000|2020-12-30 04:50:00|5965.87|5927.87|5971.28|5933.28|5972.79|5934.79|5965.75|5927.75|293
1609304100000|2020-12-30 04:55:00|5971.31|5933.31|5980.41|5942.41|5983.39|5945.39|5971.31|5933.31|288
1609304400000|2020-12-30 05:00:00|5980.44|5942.44|5967.93|5929.93|5987.95|5949.95|5966.07|5928.07|297
1609304700000|2020-12-30 05:05:00|5967.7|5929.7|5980.8|5942.8|5980.8|5942.8|5966.21|5928.21|291
1609305000000|2020-12-30 05:10:00|5980.69|5942.69|5997.79|5959.79|6005.6|5967.6|5979.2|5941.2|296
1609305300000|2020-12-30 05:15:00|5997.82|5959.82|5995.18|5957.18|6001.45|5963.45|5994.84|5956.84|292
1609305600000|2020-12-30 05:20:00|5995.21|5957.21|5980.35|5942.35|5995.25|5957.25|5980.11|5942.11|295
1609305900000|2020-12-30 05:25:00|5979.85|5941.85|5976.93|5938.93|5982.51|5944.51|5976.93|5938.93|286
1609306200000|2020-12-30 05:30:00|5976.72|5938.72|5992.71|5954.71|6002.36|5964.36|5976.59|5938.59|292
1609306500000|2020-12-30 05:35:00|5992.32|5954.32|5996.83|5958.83|5996.96|5958.96|5980.3|5942.3|290
1609306800000|2020-12-30 05:40:00|5997.13|5959.13|6028.52|5990.52|6035.58|5997.58|5996.78|5958.78|299
1609307100000|2020-12-30 05:45:00|6028.76|5990.76|6024.59|5986.59|6040.47|6002.47|6021.48|5983.48|298
1609307400000|2020-12-30 05:50:00|6024.65|5986.65|6021.76|5983.76|6025.39|5987.39|6017.12|5979.12|297
1609307700000|2020-12-30 05:55:00|6021.56|5983.56|6019.4|5981.4|6023.76|5985.76|6018.01|5980.01|291
1609308000000|2020-12-30 06:00:00|6019.17|5981.17|6008.36|5970.36|6038.03|6000.03|6008.06|5970.06|294
1609308300000|2020-12-30 06:05:00|6008.5|5970.5|6005.2|5967.2|6011.42|5973.42|5996.22|5958.22|293
1609308600000|2020-12-30 06:10:00|6005.34|5967.34|6017.85|5979.85|6020.25|5982.25|6005.34|5967.34|291
1609308900000|2020-12-30 06:15:00|6017.47|5979.47|6009.4|5971.4|6026.59|5988.59|6008.23|5970.23|293
1609309200000|2020-12-30 06:20:00|6009.72|5971.72|6023.52|5985.52|6023.72|5985.72|6007.15|5969.15|295
1609309500000|2020-12-30 06:25:00|6023.54|5985.54|6036.83|5998.83|6039.36|6001.36|6020.2|5982.2|292
1609309800000|2020-12-30 06:30:00|6036.66|5998.66|6041.39|6003.39|6055.53|6017.53|6036.45|5998.45|295
1609310100000|2020-12-30 06:35:00|6041.41|6003.41|6035.26|5997.26|6044.07|6006.07|6026.41|5988.41|298
1609310400000|2020-12-30 06:40:00|6035.82|5997.82|6064.55|6026.55|6064.55|6026.55|6034.07|5996.07|296
1609310700000|2020-12-30 06:45:00|6064.52|6026.52|6062.72|6024.72|6072.82|6034.82|6053.73|6015.73|296
1609311000000|2020-12-30 06:50:00|6062.27|6024.27|6034.36|5996.36|6062.27|6024.27|6026.24|5988.24|295
1609311300000|2020-12-30 06:55:00|6034.42|5996.42|6048.46|6010.46|6055.27|6017.27|6033.3|5995.3|299
1609311600000|2020-12-30 07:00:00|6048.7|6010.7|6051.27|6013.27|6069.81|6031.81|6043.37|6005.37|296
1609311900000|2020-12-30 07:05:00|6050.34|6012.34|6069.16|6031.16|6070.78|6032.78|6049.7|6011.7|296
1609312200000|2020-12-30 07:10:00|6068.97|6030.97|6057.08|6019.08|6077.56|6039.56|6056.22|6018.22|292
1609312500000|2020-12-30 07:15:00|6056.63|6018.63|6057.25|6019.25|6060.35|6022.35|6043.91|6005.91|294
1609312800000|2020-12-30 07:20:00|6057.09|6019.09|6067.27|6029.27|6067.27|6029.27|6055.14|6017.14|295
1609313100000|2020-12-30 07:25:00|6067.2|6029.2|6063.58|6025.58|6067.69|6029.69|6058.91|6020.91|295
1609313400000|2020-12-30 07:30:00|6063.06|6025.06|6037.26|5999.26|6063.43|6025.43|6032.22|5994.22|296
1609313700000|2020-12-30 07:35:00|6037.18|5999.18|6044.22|6006.22|6047.83|6009.83|6036.01|5998.01|296
1609314000000|2020-12-30 07:40:00|6044.58|6006.58|6040.47|6002.47|6048.08|6010.08|6038.25|6000.25|291
1609314300000|2020-12-30 07:45:00|6040.67|6002.67|6032.87|5994.87|6042.72|6004.72|6022.91|5984.91|292
1609314600000|2020-12-30 07:50:00|6032.43|5994.43|6028.54|5990.54|6032.53|5994.53|6021.66|5983.66|298
1609314900000|2020-12-30 07:55:00|6028.83|5990.83|6026.14|5988.14|6034.24|5996.24|6025.2|5987.2|292
1609315200000|2020-12-30 08:00:00|6026.23|5988.23|6048.11|6010.11|6049.28|6011.28|6025.35|5987.35|295
1609315500000|2020-12-30 08:05:00|6048.21|6010.21|6051.33|6013.33|6051.56|6013.56|6040.49|6002.49|292
1609315800000|2020-12-30 08:10:00|6051.35|6013.35|6068.1|6030.1|6069.19|6031.19|6050.95|6012.95|293
1609316100000|2020-12-30 08:15:00|6067.8|6029.8|6061.8|6023.8|6067.91|6029.91|6057.31|6019.31|295
1609316400000|2020-12-30 08:20:00|6062.4|6024.4|6054.99|6016.99|6069.81|6031.81|6054.99|6016.99|290
1609316700000|2020-12-30 08:25:00|6054.37|6016.37|6009.67|5971.67|6054.37|6016.37|6008.73|5970.73|288
1609317000000|2020-12-30 08:30:00|6009.73|5971.73|5969.29|5931.29|6010.91|5972.91|5953.75|5915.75|294
1609317300000|2020-12-30 08:35:00|5969.59|5931.59|5985.16|5947.16|5991.58|5953.58|5961.84|5923.84|296
1609317600000|2020-12-30 08:40:00|5985.02|5947.02|5988.32|5950.32|5998.56|5960.56|5984.62|5946.62|295
1609317900000|2020-12-30 08:45:00|5988.76|5950.76|5961.28|5923.28|5988.85|5950.85|5954.02|5916.02|293
1609318200000|2020-12-30 08:50:00|5961.25|5923.25|5965.74|5927.74|5965.94|5927.94|5948.05|5910.05|296
1609318500000|2020-12-30 08:55:00|5965.72|5927.72|5954.07|5916.07|5975.54|5937.54|5953.81|5915.81|296
1609318800000|2020-12-30 09:00:00|5954.09|5916.09|5906.41|5868.41|5954.35|5916.35|5906.41|5868.41|296
1609319100000|2020-12-30 09:05:00|5905.22|5867.22|5919.21|5881.21|5922.33|5884.33|5880.33|5842.33|297
1609319400000|2020-12-30 09:10:00|5918.84|5880.84|5930.13|5892.13|5933.38|5895.38|5916.69|5878.69|294
1609319700000|2020-12-30 09:15:00|5930.11|5892.11|5975.73|5937.73|5976.98|5938.98|5929.34|5891.34|292
1609320000000|2020-12-30 09:20:00|5975.41|5937.41|5968.7|5930.7|5976.38|5938.38|5956.85|5918.85|296
1609320300000|2020-12-30 09:25:00|5969.19|5931.19|5968.24|5930.24|5973.3|5935.3|5962.3|5924.3|294
1609320600000|2020-12-30 09:30:00|5968.13|5930.13|5971.08|5933.08|5973.48|5935.48|5956.02|5918.02|292
1609320900000|2020-12-30 09:35:00|5970.89|5932.89|5964.33|5926.33|5975.12|5937.12|5960.08|5922.08|294
1609321200000|2020-12-30 09:40:00|5965.13|5927.13|5961.52|5923.52|5969.53|5931.53|5956.01|5918.01|297
1609321500000|2020-12-30 09:45:00|5961.71|5923.71|5969.86|5931.86|5969.86|5931.86|5947.54|5909.54|299
1609321800000|2020-12-30 09:50:00|5970.26|5932.26|5976.73|5938.73|5979.77|5941.77|5970.26|5932.26|295
1609322100000|2020-12-30 09:55:00|5976.3|5938.3|5974.42|5936.42|5982.13|5944.13|5974.13|5936.13|296
1609322400000|2020-12-30 10:00:00|5974.45|5936.45|5981.75|5943.75|5985.26|5947.26|5967.37|5929.37|293
1609322700000|2020-12-30 10:05:00|5981.87|5943.87|5975.24|5937.24|5985.9|5947.9|5972.16|5934.16|298
1609323000000|2020-12-30 10:10:00|5975.08|5937.08|5971.42|5933.42|5975.38|5937.38|5966.86|5928.86|293
1609323300000|2020-12-30 10:15:00|5971.3|5933.3|5971.66|5933.66|5978.58|5940.58|5967.77|5929.77|296
1609323600000|2020-12-30 10:20:00|5971.28|5933.28|6004.06|5966.06|6004.06|5966.06|5971.28|5933.28|296
1609323900000|2020-12-30 10:25:00|6004.22|5966.22|6029.83|5991.83|6029.92|5991.92|6004.14|5966.14|297
1609324200000|2020-12-30 10:30:00|6029.88|5991.88|6016.73|5978.73|6036.38|5998.38|6015.99|5977.99|291
1609324500000|2020-12-30 10:35:00|6016.8|5978.8|6024.94|5986.94|6027.98|5989.98|6015.66|5977.66|293
1609324800000|2020-12-30 10:40:00|6025.07|5987.07|6025.38|5987.38|6036.57|5998.57|6024.34|5986.34|295
1609325100000|2020-12-30 10:45:00|6025.03|5987.03|6030.83|5992.83|6042.07|6004.07|6019.62|5981.62|298
1609325400000|2020-12-30 10:50:00|6030.51|5992.51|6016.23|5978.23|6035.62|5997.62|6016.17|5978.17|296
1609325700000|2020-12-30 10:55:00|6016|5978|6018.14|5980.14|6021.92|5983.92|6007.56|5969.56|291
1609326000000|2020-12-30 11:00:00|6017.72|5979.72|6014|5976|6017.72|5979.72|6001.78|5963.78|297
1609326300000|2020-12-30 11:05:00|6014.1|5976.1|5977.71|5939.71|6015.86|5977.86|5975.76|5937.76|299
1609326600000|2020-12-30 11:10:00|5978.01|5940.01|5998.87|5960.87|6000.21|5962.21|5977.89|5939.89|291
1609326900000|2020-12-30 11:15:00|5998.78|5960.78|5986.42|5948.42|5998.78|5960.78|5977.84|5939.84|291
1609327200000|2020-12-30 11:20:00|5986.67|5948.67|6003.17|5965.17|6005.08|5967.08|5986.67|5948.67|294
1609327500000|2020-12-30 11:25:00|6003.02|5965.02|6006.34|5968.34|6010.86|5972.86|6002.41|5964.41|293
1609327800000|2020-12-30 11:30:00|6006.38|5968.38|5964.7|5926.7|6008.18|5970.18|5964.7|5926.7|299
1609328100000|2020-12-30 11:35:00|5963.7|5925.7|5947.42|5909.42|5963.7|5925.7|5939.65|5901.65|296
1609328400000|2020-12-30 11:40:00|5947.77|5909.77|5953.67|5915.67|5955.19|5917.19|5940.02|5902.02|294
1609328700000|2020-12-30 11:45:00|5953.91|5915.91|5965.03|5927.03|5965.65|5927.65|5953.85|5915.85|292
1609329000000|2020-12-30 11:50:00|5965.01|5927.01|5958.92|5920.92|5967.35|5929.35|5956.09|5918.09|291
1609329300000|2020-12-30 11:55:00|5958.99|5920.99|5975.28|5937.28|5976.54|5938.54|5947.57|5909.57|293
1609329600000|2020-12-30 12:00:00|5975.26|5937.26|5956.52|5918.52|5985.61|5947.61|5956.52|5918.52|293
1609329900000|2020-12-30 12:05:00|5956.35|5918.35|5932.63|5894.63|5956.35|5918.35|5927.89|5889.89|296
1609330200000|2020-12-30 12:10:00|5932.46|5894.46|5931.85|5893.85|5935.61|5897.61|5924.85|5886.85|291
1609330500000|2020-12-30 12:15:00|5932.05|5894.05|5942.11|5904.11|5946.11|5908.11|5927.45|5889.45|296
1609330800000|2020-12-30 12:20:00|5941.78|5903.78|5944.06|5906.06|5944.16|5906.16|5931.88|5893.88|296
1609331100000|2020-12-30 12:25:00|5943.91|5905.91|5935.1|5897.1|5948.1|5910.1|5932.48|5894.48|289
1609331400000|2020-12-30 12:30:00|5935.32|5897.32|5949.7|5911.7|5956.66|5918.66|5934.39|5896.39|290
1609331700000|2020-12-30 12:35:00|5949.45|5911.45|5958.52|5920.52|5963.24|5925.24|5946.06|5908.06|293
1609332000000|2020-12-30 12:40:00|5958.49|5920.49|5968.35|5930.35|5970.79|5932.79|5956.89|5918.89|289
1609332300000|2020-12-30 12:45:00|5968.33|5930.33|5988.72|5950.72|5993.82|5955.82|5963.26|5925.26|295
1609332600000|2020-12-30 12:50:00|5988.51|5950.51|5969.64|5931.64|5988.51|5950.51|5966.73|5928.73|294
1609332900000|2020-12-30 12:55:00|5969.71|5931.71|5974.76|5936.76|5981.92|5943.92|5969.58|5931.58|294
1609333200000|2020-12-30 13:00:00|5974.71|5936.71|5977.51|5939.51|5983.25|5945.25|5974.71|5936.71|293
1609333500000|2020-12-30 13:05:00|5977.38|5939.38|5968.86|5930.86|5977.93|5939.93|5955.3|5917.3|293
1609333800000|2020-12-30 13:10:00|5968.46|5930.46|5991.72|5953.72|5998.31|5960.31|5967.34|5929.34|293
1609334100000|2020-12-30 13:15:00|5991.67|5953.67|6007.95|5969.95|6009.34|5971.34|5987.47|5949.47|294
1609334400000|2020-12-30 13:20:00|6007.7|5969.7|5997.46|5959.46|6008.05|5970.05|5994.38|5956.38|292
1609334700000|2020-12-30 13:25:00|5997.45|5959.45|5996.25|5958.25|6004.28|5966.28|5993.65|5955.65|292
1609335000000|2020-12-30 13:30:00|5996.28|5958.28|5990.09|5952.09|5996.28|5958.28|5986.65|5948.65|291
1609335300000|2020-12-30 13:35:00|5990.07|5952.07|5992.18|5954.18|5996.44|5958.44|5989.83|5951.83|284
1609335600000|2020-12-30 13:40:00|5992.27|5954.27|6001.09|5963.09|6006.68|5968.68|5991.04|5953.04|289
1609335900000|2020-12-30 13:45:00|6000.54|5962.54|6017.32|5979.32|6019.51|5981.51|5999.72|5961.72|294
1609336200000|2020-12-30 13:50:00|6017.19|5979.19|6010.06|5972.06|6017.19|5979.19|6004.85|5966.85|293
1609336500000|2020-12-30 13:55:00|6009.91|5971.91|5969.36|5931.36|6010.08|5972.08|5969.36|5931.36|295
1609336800000|2020-12-30 14:00:00|5969.07|5931.07|5991|5953|5993.55|5955.55|5966.95|5928.95|297
1609337100000|2020-12-30 14:05:00|5990.94|5952.94|5980.61|5942.61|5995.66|5957.66|5980.41|5942.41|290
1609337400000|2020-12-30 14:10:00|5980.54|5942.54|5993|5955|5994.62|5956.62|5978|5940|296
1609337700000|2020-12-30 14:15:00|5993.25|5955.25|6020.22|5982.22|6021.18|5983.18|5989.24|5951.24|290
1609338000000|2020-12-30 14:20:00|6019.96|5981.96|6014.64|5976.64|6029.77|5991.77|6011.61|5973.61|296
1609338300000|2020-12-30 14:25:00|6014.71|5976.71|6017.9|5979.9|6019.1|5981.1|6012.74|5974.74|292
1609338600000|2020-12-30 14:30:00|6018.06|5980.06|6037.87|5999.87|6044.55|6006.55|6014.73|5976.73|296
1609338900000|2020-12-30 14:35:00|6038.42|6000.42|6043.17|6005.17|6043.22|6005.22|6033.14|5995.14|293
1609339200000|2020-12-30 14:40:00|6043.65|6005.65|6059.12|6021.12|6061.98|6023.98|6040.94|6002.94|294
1609339500000|2020-12-30 14:45:00|6058.31|6020.31|6063.75|6025.75|6063.75|6025.75|6049.14|6011.14|296
1609339800000|2020-12-30 14:50:00|6063.87|6025.87|6055.54|6017.54|6064.95|6026.95|6052.99|6014.99|287
1609340100000|2020-12-30 14:55:00|6055.83|6017.83|6059.56|6021.56|6059.56|6021.56|6052.38|6014.38|295
1609340400000|2020-12-30 15:00:00|6059.54|6021.54|6046.79|6008.79|6060.98|6022.98|6035.92|5997.92|293
1609340700000|2020-12-30 15:05:00|6046.8|6008.8|6064.08|6026.08|6064.37|6026.37|6036.87|5998.87|291
1609341000000|2020-12-30 15:10:00|6064.3|6026.3|6062.03|6024.03|6070.7|6032.7|6057.6|6019.6|294
1609341300000|2020-12-30 15:15:00|6061.92|6023.92|6057.86|6019.86|6067.81|6029.81|6054.25|6016.25|295
1609341600000|2020-12-30 15:20:00|6057.94|6019.94|6061.06|6023.06|6061.7|6023.7|6051.05|6013.05|293
1609341900000|2020-12-30 15:25:00|6060.74|6022.74|6057.83|6019.83|6063.8|6025.8|6055.26|6017.26|295
1609342200000|2020-12-30 15:30:00|6057.39|6019.39|6048.54|6010.54|6057.57|6019.57|6047.47|6009.47|291
1609342500000|2020-12-30 15:35:00|6048.44|6010.44|6053|6015|6057.26|6019.26|6043.26|6005.26|295
1609342800000|2020-12-30 15:40:00|6052.26|6014.26|6067.45|6029.45|6068.18|6030.18|6050.52|6012.52|294
1609343100000|2020-12-30 15:45:00|6068.11|6030.11|6069.66|6031.66|6071.33|6033.33|6051.41|6013.41|299
1609343400000|2020-12-30 15:50:00|6070.06|6032.06|6060.58|6022.58|6071.05|6033.05|6057.41|6019.41|289
1609343700000|2020-12-30 15:55:00|6059.84|6021.84|6066.56|6028.56|6071.34|6033.34|6054.79|6016.79|287
1609344000000|2020-12-30 16:00:00|6066.59|6028.59|6083.68|6045.68|6103.93|6065.93|6066.55|6028.55|292
1609344300000|2020-12-30 16:05:00|6083.74|6045.74|6015.3|5977.3|6083.74|6045.74|6015.3|5977.3|296
1609344600000|2020-12-30 16:10:00|6015.09|5977.09|6002.74|5964.74|6022.25|5984.25|5993.45|5955.45|298
1609344900000|2020-12-30 16:15:00|6002.92|5964.92|6025.89|5987.89|6036.49|5998.49|6000.85|5962.85|295
1609345200000|2020-12-30 16:20:00|6026.11|5988.11|6036.31|5998.31|6036.8|5998.8|6022.15|5984.15|296
1609345500000|2020-12-30 16:25:00|6036.29|5998.29|6041.48|6003.48|6046.74|6008.74|6032.36|5994.36|297
1609345800000|2020-12-30 16:30:00|6041.55|6003.55|6051.41|6013.41|6054.18|6016.18|6037.2|5999.2|293
1609346100000|2020-12-30 16:35:00|6051.31|6013.31|6070.84|6032.84|6071.69|6033.69|6051.15|6013.15|298
1609346400000|2020-12-30 16:40:00|6070.81|6032.81|6071.04|6033.04|6075.94|6037.94|6066.6|6028.6|292
1609346700000|2020-12-30 16:45:00|6070.77|6032.77|6055.27|6017.27|6071.97|6033.97|6051.16|6013.16|292
1609347000000|2020-12-30 16:50:00|6056.37|6018.37|6051.89|6013.89|6058.7|6020.7|6050.94|6012.94|294
1609347300000|2020-12-30 16:55:00|6051.85|6013.85|6057.22|6019.22|6058.77|6020.77|6051.22|6013.22|296
1609347600000|2020-12-30 17:00:00|6056.96|6018.96|6081.17|6043.17|6081.17|6043.17|6050.7|6012.7|290
1609347900000|2020-12-30 17:05:00|6081.12|6043.12|6067.92|6029.92|6082.2|6044.2|6061.02|6023.02|295
1609348200000|2020-12-30 17:10:00|6067.9|6029.9|6029.21|5991.21|6067.9|6029.9|6028.84|5990.84|288
1609348500000|2020-12-30 17:15:00|6028.7|5990.7|6032.17|5994.17|6035.21|5997.21|6024.45|5986.45|293
1609348800000|2020-12-30 17:20:00|6032.15|5994.15|6041.72|6003.72|6047.34|6009.34|6023.86|5985.86|297
1609349100000|2020-12-30 17:25:00|6041.84|6003.84|6041.07|6003.07|6048.99|6010.99|6039.98|6001.98|294
1609349400000|2020-12-30 17:30:00|6041.38|6003.38|6062.6|6024.6|6062.77|6024.77|6041.38|6003.38|298
1609349700000|2020-12-30 17:35:00|6062.56|6024.56|6069.03|6031.03|6074.82|6036.82|6058.28|6020.28|288
1609350000000|2020-12-30 17:40:00|6068.99|6030.99|6073.89|6035.89|6073.97|6035.97|6068.27|6030.27|294
1609350300000|2020-12-30 17:45:00|6074.13|6036.13|6071.35|6033.35|6076.98|6038.98|6066.42|6028.42|294
1609350600000|2020-12-30 17:50:00|6071.67|6033.67|6061.52|6023.52|6072.82|6034.82|6061.02|6023.02|293
1609350900000|2020-12-30 17:55:00|6061.53|6023.53|6058.52|6020.52|6067.51|6029.51|6051.63|6013.63|297
1609351200000|2020-12-30 18:00:00|6058.61|6020.61|6062.68|6024.68|6065.75|6027.75|6057.82|6019.82|290
1609351500000|2020-12-30 18:05:00|6062.64|6024.64|6062.26|6024.26|6069.57|6031.57|6061.88|6023.88|291
1609351800000|2020-12-30 18:10:00|6062.17|6024.17|6061.11|6023.11|6063.92|6025.92|6054.41|6016.41|289
1609352100000|2020-12-30 18:15:00|6061.01|6023.01|6051.37|6013.37|6068.8|6030.8|6050.81|6012.81|297
1609352400000|2020-12-30 18:20:00|6051.65|6013.65|6068.65|6030.65|6068.65|6030.65|6039.65|6001.65|293
1609352700000|2020-12-30 18:25:00|6068.83|6030.83|6045.62|6007.62|6069.1|6031.1|6040.13|6002.13|297
1609353000000|2020-12-30 18:30:00|6045.49|6007.49|6050.12|6012.12|6053.7|6015.7|6033.9|5995.9|294
1609353300000|2020-12-30 18:35:00|6049.97|6011.97|6040.89|6002.89|6051.85|6013.85|6040.89|6002.89|293
1609353600000|2020-12-30 18:40:00|6040.98|6002.98|6044.19|6006.19|6048.42|6010.42|6038.3|6000.3|298
1609353900000|2020-12-30 18:45:00|6043.87|6005.87|6051.74|6013.74|6052.56|6014.56|6041.99|6003.99|292
1609354200000|2020-12-30 18:50:00|6051.38|6013.38|6065.23|6027.23|6066.28|6028.28|6045.84|6007.84|298
1609354500000|2020-12-30 18:55:00|6065.04|6027.04|6078.49|6040.49|6078.49|6040.49|6062.76|6024.76|289
1609354800000|2020-12-30 19:00:00|6078.67|6040.67|6090.21|6052.21|6103.94|6065.94|6077.94|6039.94|293
1609355100000|2020-12-30 19:05:00|6090.41|6052.41|6100.2|6062.2|6100.2|6062.2|6077.63|6039.63|295
1609355400000|2020-12-30 19:10:00|6100.96|6062.96|6120.65|6082.65|6130.56|6092.56|6100.82|6062.82|296
1609355700000|2020-12-30 19:15:00|6120.84|6082.84|6121.81|6083.81|6132.75|6094.75|6109.65|6071.65|296
1609356000000|2020-12-30 19:20:00|6122.19|6084.19|6132.19|6094.19|6132.89|6094.89|6118.27|6080.27|296
1609356300000|2020-12-30 19:25:00|6132.02|6094.02|6143.69|6105.69|6149.4|6111.4|6124.82|6086.82|297
1609356600000|2020-12-30 19:30:00|6143.15|6105.15|6126.43|6088.43|6154.47|6116.47|6114.25|6076.25|299
1609356900000|2020-12-30 19:35:00|6125.87|6087.87|6116.01|6078.01|6127.2|6089.2|6087.62|6049.62|297
1609357200000|2020-12-30 19:40:00|6116.59|6078.59|6113.36|6075.36|6121.99|6083.99|6105.85|6067.85|299
1609357500000|2020-12-30 19:45:00|6113.35|6075.35|6132.91|6094.91|6136.72|6098.72|6113.35|6075.35|297
1609357800000|2020-12-30 19:50:00|6132.98|6094.98|6134.12|6096.12|6135.99|6097.99|6126.64|6088.64|293
1609358100000|2020-12-30 19:55:00|6134.43|6096.43|6139.65|6101.65|6140.7|6102.7|6133.26|6095.26|290
1609358400000|2020-12-30 20:00:00|6139.79|6101.79|6094.07|6056.07|6144.95|6106.95|6094.07|6056.07|297
1609358700000|2020-12-30 20:05:00|6094.05|6056.05|6104.75|6066.75|6105.1|6067.1|6089.28|6051.28|297
1609359000000|2020-12-30 20:10:00|6105.01|6067.01|6097.67|6059.67|6105.01|6067.01|6083.88|6045.88|295
1609359300000|2020-12-30 20:15:00|6097.24|6059.24|6104.26|6066.26|6111.13|6073.13|6097.24|6059.24|295
1609359600000|2020-12-30 20:20:00|6104.19|6066.19|6088.06|6050.06|6105.16|6067.16|6084.16|6046.16|293
1609359900000|2020-12-30 20:25:00|6088.66|6050.66|6093.21|6055.21|6095|6057|6073.8|6035.8|294
1609360200000|2020-12-30 20:30:00|6093.66|6055.66|6103.42|6065.42|6106.09|6068.09|6093.29|6055.29|297
1609360500000|2020-12-30 20:35:00|6103.61|6065.61|6090|6052|6105.01|6067.01|6082.69|6044.69|294
1609360800000|2020-12-30 20:40:00|6089.89|6051.89|6094.6|6056.6|6109.97|6071.97|6089.89|6051.89|290
1609361100000|2020-12-30 20:45:00|6095.02|6057.02|6109.75|6071.75|6111.64|6073.64|6094.88|6056.88|295
1609361400000|2020-12-30 20:50:00|6109.86|6071.86|6107.75|6069.75|6126.13|6088.13|6107.65|6069.65|298
1609361700000|2020-12-30 20:55:00|6107.91|6069.91|6116.31|6078.31|6129.55|6091.55|6096.05|6058.05|294
1609362000000|2020-12-30 21:00:00|6116.81|6078.81|6098.35|6060.35|6120.69|6082.69|6087.14|6049.14|298
1609362300000|2020-12-30 21:05:00|6098.6|6060.6|6105.12|6067.12|6105.12|6067.12|6094.78|6056.78|294
1609362600000|2020-12-30 21:10:00|6105.44|6067.44|6110.48|6072.48|6116.71|6078.71|6105.3|6067.3|297
1609362900000|2020-12-30 21:15:00|6110.39|6072.39|6132.91|6094.91|6134.46|6096.46|6109.03|6071.03|296
1609363200000|2020-12-30 21:20:00|6133.1|6095.1|6129.99|6091.99|6135.95|6097.95|6128.76|6090.76|291
1609363500000|2020-12-30 21:25:00|6129.96|6091.96|6139.12|6101.12|6140.77|6102.77|6129.84|6091.84|290
1609363800000|2020-12-30 21:30:00|6138.97|6100.97|6127.11|6089.11|6142.31|6104.31|6127.11|6089.11|294
1609364100000|2020-12-30 21:35:00|6127.18|6089.18|6130.9|6092.9|6134.94|6096.94|6126.9|6088.9|296
1609364400000|2020-12-30 21:40:00|6130.65|6092.65|6133.15|6095.15|6134.93|6096.93|6128.37|6090.37|293
1609364700000|2020-12-30 21:45:00|6133.06|6095.06|6132.61|6094.61|6135.7|6097.7|6121.06|6083.06|292
1609365000000|2020-12-30 21:50:00|6132.75|6094.75|6087.49|6049.49|6132.91|6094.91|6087.49|6049.49|298
1609365300000|2020-12-30 21:55:00|6086.68|6048.68|6114.89|6076.89|6115.92|6077.92|6086.68|6048.68|295
1609365600000|2020-12-30 22:00:00|6114.61|6076.61|6118.48|6080.48|6119.43|6081.43|6113.4|6075.4|283
1609365900000|2020-12-30 22:05:00|6118.66|6080.66|6107.83|6069.83|6122.46|6084.46|6098.16|6060.16|297
1609366200000|2020-12-30 22:10:00|6107.7|6069.7|6120.76|6082.76|6120.76|6082.76|6096.76|6058.76|294
1609366500000|2020-12-30 22:15:00|6120.68|6082.68|6113.81|6075.81|6122.15|6084.15|6108.87|6070.87|290
1609366800000|2020-12-30 22:20:00|6113.75|6075.75|6110.55|6072.55|6114.13|6076.13|6103.93|6065.93|294
1609367100000|2020-12-30 22:25:00|6111.02|6073.02|6116.46|6078.46|6119.29|6081.29|6107.33|6069.33|288
1609367400000|2020-12-30 22:30:00|6116.25|6078.25|6139.18|6101.18|6139.44|6101.44|6114.21|6076.21|295
1609367700000|2020-12-30 22:35:00|6139.24|6101.24|6125.75|6087.75|6140.14|6102.14|6121.53|6083.53|290
1609368000000|2020-12-30 22:40:00|6125.48|6087.48|6125.77|6087.77|6136.94|6098.94|6121.43|6083.43|294
1609368300000|2020-12-30 22:45:00|6126.15|6088.15|6130.19|6092.19|6137.98|6099.98|6126.15|6088.15|291
1609368600000|2020-12-30 22:50:00|6130.41|6092.41|6102.36|6064.36|6132.93|6094.93|6102.36|6064.36|296
1609368900000|2020-12-30 22:55:00|6102.38|6064.38|6100.37|6062.37|6106.74|6068.74|6090.7|6052.7|291
1609369200000|2020-12-30 23:00:00|6099.94|6061.94|6103.31|6065.31|6106.24|6068.24|6098.14|6060.14|292
1609369500000|2020-12-30 23:05:00|6103.44|6065.44|6109.39|6071.39|6116.12|6078.12|6103.36|6065.36|295
1609369800000|2020-12-30 23:10:00|6109.18|6071.18|6091.16|6053.16|6109.18|6071.18|6090.79|6052.79|296
1609370100000|2020-12-30 23:15:00|6091.14|6053.14|6104.98|6066.98|6105.21|6067.21|6085.17|6047.17|291
1609370400000|2020-12-30 23:20:00|6105.18|6067.18|6111.07|6073.07|6113.22|6075.22|6103.79|6065.79|293
1609370700000|2020-12-30 23:25:00|6110.9|6072.9|6109.93|6071.93|6113.21|6075.21|6108.79|6070.79|291
1609371000000|2020-12-30 23:30:00|6110.21|6072.21|6112.16|6074.16|6118.44|6080.44|6109.49|6071.49|288
1609371300000|2020-12-30 23:35:00|6112.09|6074.09|6119.38|6081.38|6121.89|6083.89|6110.94|6072.94|294
1609371600000|2020-12-30 23:40:00|6119.15|6081.15|6133.21|6095.21|6135.25|6097.25|6118.63|6080.63|295
1609371900000|2020-12-30 23:45:00|6132.96|6094.96|6138.71|6100.71|6149.64|6111.64|6128.92|6090.92|297
1609372200000|2020-12-30 23:50:00|6138.78|6100.78|6138.74|6100.74|6145.14|6107.14|6135.93|6097.93|290
1609372500000|2020-12-30 23:55:00|6138.86|6100.86|6138.82|6100.82|6141.99|6103.99|6125.77|6087.77|294
1609372800000|2020-12-31 00:00:00|6138.81|6100.81|6134.64|6096.64|6144.76|6106.76|6132.7|6094.7|293
1609373100000|2020-12-31 00:05:00|6134.8|6096.8|6140.04|6102.04|6147.9|6109.9|6134.8|6096.8|297
1609373400000|2020-12-31 00:10:00|6140.09|6102.09|6156.51|6118.51|6156.51|6118.51|6136.86|6098.86|300
1609373700000|2020-12-31 00:15:00|6156.48|6118.48|6168.68|6130.68|6171.25|6133.25|6150.81|6112.81|298
1609374000000|2020-12-31 00:20:00|6168.58|6130.58|6153.45|6115.45|6169.18|6131.18|6152.69|6114.69|297
1609374300000|2020-12-31 00:25:00|6153.38|6115.38|6169.47|6131.47|6173.87|6135.87|6143.98|6105.98|295
1609374600000|2020-12-31 00:30:00|6169.41|6131.41|6159.53|6121.53|6175.98|6137.98|6159.53|6121.53|300
1609374900000|2020-12-31 00:35:00|6159.09|6121.09|6159.81|6121.81|6168.31|6130.31|6158.6|6120.6|295
1609375200000|2020-12-31 00:40:00|6159.9|6121.9|6140.7|6102.7|6159.96|6121.96|6133.86|6095.86|291
1609375500000|2020-12-31 00:45:00|6140.69|6102.69|6147.64|6109.64|6150.4|6112.4|6139.88|6101.88|297
1609375800000|2020-12-31 00:50:00|6147.45|6109.45|6143.48|6105.48|6147.48|6109.48|6129.16|6091.16|288
1609376100000|2020-12-31 00:55:00|6143.77|6105.77|6117.45|6079.45|6146.84|6108.84|6117.45|6079.45|299
1609376400000|2020-12-31 01:00:00|6117.53|6079.53|6070.64|6032.64|6124.84|6086.84|6053.65|6015.65|290
1609376700000|2020-12-31 01:05:00|6070.47|6032.47|6038.43|6000.43|6080.53|6042.53|6038.43|6000.43|295
1609377000000|2020-12-31 01:10:00|6038.53|6000.53|6025.63|5987.63|6038.66|6000.66|5986.35|5948.35|296
1609377300000|2020-12-31 01:15:00|6025.59|5987.59|6034.89|5996.89|6049.44|6011.44|6015.73|5977.73|298
1609377600000|2020-12-31 01:20:00|6034.45|5996.45|6035.28|5997.28|6038.97|6000.97|6027.41|5989.41|296
1609377900000|2020-12-31 01:25:00|6035.36|5997.36|6007.41|5969.41|6035.36|5997.36|5994.79|5956.79|297
1609378200000|2020-12-31 01:30:00|6007.8|5969.8|6041.72|6003.72|6042.56|6004.56|6005.31|5967.31|298
1609378500000|2020-12-31 01:35:00|6041.77|6003.77|6045.62|6007.62|6052.92|6014.92|6039.56|6001.56|294
1609378800000|2020-12-31 01:40:00|6045.87|6007.87|6039.52|6001.52|6045.96|6007.96|6036.36|5998.36|294
1609379100000|2020-12-31 01:45:00|6039.17|6001.17|6056.75|6018.75|6058.45|6020.45|6036.89|5998.89|298
1609379400000|2020-12-31 01:50:00|6056.88|6018.88|6069.09|6031.09|6072.74|6034.74|6055.68|6017.68|296
1609379700000|2020-12-31 01:55:00|6068.99|6030.99|6073.68|6035.68|6075.21|6037.21|6065.85|6027.85|290
1609380000000|2020-12-31 02:00:00|6073.63|6035.63|6060.43|6022.43|6073.63|6035.63|6057.45|6019.45|297
1609380300000|2020-12-31 02:05:00|6060.28|6022.28|6064.27|6026.27|6065.75|6027.75|6058.18|6020.18|293
1609380600000|2020-12-31 02:10:00|6064.3|6026.3|6065.92|6027.92|6069.3|6031.3|6061|6023|293
1609380900000|2020-12-31 02:15:00|6066.21|6028.21|6070.25|6032.25|6070.25|6032.25|6052.88|6014.88|297
1609381200000|2020-12-31 02:20:00|6070.15|6032.15|6087.16|6049.16|6091.89|6053.89|6069.82|6031.82|295
1609381500000|2020-12-31 02:25:00|6086.87|6048.87|6081.73|6043.73|6096.6|6058.6|6081.13|6043.13|292
1609381800000|2020-12-31 02:30:00|6082.13|6044.13|6091.46|6053.46|6094.46|6056.46|6080.97|6042.97|292
1609382100000|2020-12-31 02:35:00|6091.28|6053.28|6085.94|6047.94|6098.58|6060.58|6085.94|6047.94|296
1609382400000|2020-12-31 02:40:00|6085.74|6047.74|6082.06|6044.06|6085.74|6047.74|6079.67|6041.67|293
1609382700000|2020-12-31 02:45:00|6082.08|6044.08|6081.68|6043.68|6084.55|6046.55|6075.16|6037.16|290
1609383000000|2020-12-31 02:50:00|6081.24|6043.24|6084.82|6046.82|6087.42|6049.42|6079.41|6041.41|290
1609383300000|2020-12-31 02:55:00|6084.98|6046.98|6086.87|6048.87|6088.55|6050.55|6077.87|6039.87|292
1609383600000|2020-12-31 03:00:00|6086.81|6048.81|6073.06|6035.06|6086.81|6048.81|6072.07|6034.07|294
1609383900000|2020-12-31 03:05:00|6073.19|6035.19|6078.21|6040.21|6083.86|6045.86|6073.19|6035.19|293
1609384200000|2020-12-31 03:10:00|6078.16|6040.16|6093.67|6055.67|6093.69|6055.69|6078.12|6040.12|294
1609384500000|2020-12-31 03:15:00|6093.73|6055.73|6100.2|6062.2|6100.46|6062.46|6093.23|6055.23|296
1609384800000|2020-12-31 03:20:00|6099.83|6061.83|6098.58|6060.58|6107.37|6069.37|6097.5|6059.5|296
1609385100000|2020-12-31 03:25:00|6098.85|6060.85|6106.94|6068.94|6108.5|6070.5|6096.81|6058.81|294
1609385400000|2020-12-31 03:30:00|6107|6069|6102.04|6064.04|6114.3|6076.3|6100.14|6062.14|290
1609385700000|2020-12-31 03:35:00|6102.06|6064.06|6103.4|6065.4|6105.79|6067.79|6101.69|6063.69|292
1609386000000|2020-12-31 03:40:00|6103.05|6065.05|6105.06|6067.06|6109.02|6071.02|6103.05|6065.05|287
1609386300000|2020-12-31 03:45:00|6105.2|6067.2|6124.64|6086.64|6127.95|6089.95|6105.12|6067.12|294
1609386600000|2020-12-31 03:50:00|6124.45|6086.45|6120.81|6082.81|6125.87|6087.87|6116.41|6078.41|290
1609386900000|2020-12-31 03:55:00|6120.84|6082.84|6119.96|6081.96|6130.36|6092.36|6118.87|6080.87|289
1609387200000|2020-12-31 04:00:00|6119.7|6081.7|6118.21|6080.21|6127.1|6089.1|6116.75|6078.75|295
1609387500000|2020-12-31 04:05:00|6117.54|6079.54|6116.26|6078.26|6122.5|6084.5|6112.59|6074.59|291
1609387800000|2020-12-31 04:10:00|6116.35|6078.35|6120.35|6082.35|6123.29|6085.29|6114.9|6076.9|286
1609388100000|2020-12-31 04:15:00|6120.37|6082.37|6139.02|6101.02|6139.03|6101.03|6120.06|6082.06|292
1609388400000|2020-12-31 04:20:00|6138.98|6100.98|6130.36|6092.36|6141.94|6103.94|6128.74|6090.74|290
1609388700000|2020-12-31 04:25:00|6130.58|6092.58|6138.93|6100.93|6146.02|6108.02|6128.09|6090.09|294
1609389000000|2020-12-31 04:30:00|6138.98|6100.98|6141.09|6103.09|6159.88|6121.88|6138.98|6100.98|299
1609389300000|2020-12-31 04:35:00|6140.83|6102.83|6149.42|6111.42|6150.12|6112.12|6124.8|6086.8|292
1609389600000|2020-12-31 04:40:00|6149.14|6111.14|6151.32|6113.32|6153.46|6115.46|6143.85|6105.85|294
1609389900000|2020-12-31 04:45:00|6151.18|6113.18|6136.7|6098.7|6154.85|6116.85|6136.38|6098.38|293
1609390200000|2020-12-31 04:50:00|6136.81|6098.81|6135.18|6097.18|6139.69|6101.69|6127.93|6089.93|293
1609390500000|2020-12-31 04:55:00|6135.14|6097.14|6140.45|6102.45|6140.72|6102.72|6131.32|6093.32|291
1609390800000|2020-12-31 05:00:00|6140.5|6102.5|6129.96|6091.96|6140.63|6102.63|6121.92|6083.92|294
1609391100000|2020-12-31 05:05:00|6129.78|6091.78|6127.39|6089.39|6130.67|6092.67|6123.23|6085.23|292
1609391400000|2020-12-31 05:10:00|6127.45|6089.45|6123.15|6085.15|6131.31|6093.31|6119.77|6081.77|292
1609391700000|2020-12-31 05:15:00|6123.54|6085.54|6132.24|6094.24|6134.27|6096.27|6123.33|6085.33|294
1609392000000|2020-12-31 05:20:00|6132.25|6094.25|6124.42|6086.42|6133.87|6095.87|6124.16|6086.16|288
1609392300000|2020-12-31 05:25:00|6124.54|6086.54|6117.78|6079.78|6125.03|6087.03|6113.97|6075.97|294
1609392600000|2020-12-31 05:30:00|6117.91|6079.91|6097.27|6059.27|6126.1|6088.1|6096.15|6058.15|294
1609392900000|2020-12-31 05:35:00|6097.47|6059.47|6110.61|6072.61|6112.89|6074.89|6095.93|6057.93|297
1609393200000|2020-12-31 05:40:00|6110.57|6072.57|6133.29|6095.29|6134.65|6096.65|6109.56|6071.56|292
1609393500000|2020-12-31 05:45:00|6133.28|6095.28|6134.78|6096.78|6138.4|6100.4|6133.17|6095.17|295
1609393800000|2020-12-31 05:50:00|6134.69|6096.69|6127.09|6089.09|6137.92|6099.92|6127.02|6089.02|290
1609394100000|2020-12-31 05:55:00|6127.16|6089.16|6126.13|6088.13|6128.28|6090.28|6121.79|6083.79|291
1609394400000|2020-12-31 06:00:00|6126.09|6088.09|6127.23|6089.23|6138.94|6100.94|6122.31|6084.31|295
1609394700000|2020-12-31 06:05:00|6127.49|6089.49|6129.42|6091.42|6131.81|6093.81|6123.5|6085.5|291
1609395000000|2020-12-31 06:10:00|6129.64|6091.64|6136.4|6098.4|6140.55|6102.55|6129.54|6091.54|294
1609395300000|2020-12-31 06:15:00|6135.9|6097.9|6141.12|6103.12|6142.17|6104.17|6135.51|6097.51|296
1609395600000|2020-12-31 06:20:00|6141.33|6103.33|6133.94|6095.94|6141.33|6103.33|6133.5|6095.5|294
1609395900000|2020-12-31 06:25:00|6134.18|6096.18|6141.16|6103.16|6141.66|6103.66|6129.03|6091.03|294
1609396200000|2020-12-31 06:30:00|6141.58|6103.58|6146.08|6108.08|6147.44|6109.44|6136.43|6098.43|293
1609396500000|2020-12-31 06:35:00|6146.7|6108.7|6143.81|6105.81|6148.39|6110.39|6140.91|6102.91|282
1609396800000|2020-12-31 06:40:00|6143.71|6105.71|6139.4|6101.4|6144.41|6106.41|6137.58|6099.58|296
1609397100000|2020-12-31 06:45:00|6139.54|6101.54|6135.06|6097.06|6140.95|6102.95|6134.93|6096.93|292
1609397400000|2020-12-31 06:50:00|6135.01|6097.01|6131.92|6093.92|6135.3|6097.3|6130.02|6092.02|289
1609397700000|2020-12-31 06:55:00|6131.82|6093.82|6124.95|6086.95|6134.39|6096.39|6123.25|6085.25|296
1609398000000|2020-12-31 07:00:00|6124.98|6086.98|6153.83|6115.83|6153.83|6115.83|6124.81|6086.81|294
1609398300000|2020-12-31 07:05:00|6154.21|6116.21|6198.84|6160.84|6198.84|6160.84|6154.21|6116.21|296
1609398600000|2020-12-31 07:10:00|6199.03|6161.03|6207.08|6169.08|6218.72|6180.72|6195.98|6157.98|295
1609398900000|2020-12-31 07:15:00|6207.06|6169.06|6194.66|6156.66|6207.85|6169.85|6186.14|6148.14|296
1609399200000|2020-12-31 07:20:00|6195.19|6157.19|6204.86|6166.86|6209.7|6171.7|6191.81|6153.81|296
1609399500000|2020-12-31 07:25:00|6204.59|6166.59|6192.59|6154.59|6205.38|6167.38|6191.88|6153.88|292
1609399800000|2020-12-31 07:30:00|6192.57|6154.57|6183.92|6145.92|6202.29|6164.29|6180.83|6142.83|292
1609400100000|2020-12-31 07:35:00|6183.27|6145.27|6177.31|6139.31|6194.75|6156.75|6176.42|6138.42|294
1609400400000|2020-12-31 07:40:00|6177.39|6139.39|6178.83|6140.83|6187.98|6149.98|6175.33|6137.33|290
1609400700000|2020-12-31 07:45:00|6178.68|6140.68|6186.24|6148.24|6195.58|6157.58|6178.68|6140.68|298
1609401000000|2020-12-31 07:50:00|6186.38|6148.38|6186.48|6148.48|6193.45|6155.45|6185.01|6147.01|289
1609401300000|2020-12-31 07:55:00|6186.42|6148.42|6192.27|6154.27|6192.73|6154.73|6177.71|6139.71|290
1609401600000|2020-12-31 08:00:00|6192.36|6154.36|6152.43|6114.43|6194.35|6156.35|6148.54|6110.54|298
1609401900000|2020-12-31 08:05:00|6152.15|6114.15|6166.06|6128.06|6169.59|6131.59|6149.62|6111.62|295
1609402200000|2020-12-31 08:10:00|6166.14|6128.14|6172.28|6134.28|6175.17|6137.17|6164.89|6126.89|293
1609402500000|2020-12-31 08:15:00|6172.45|6134.45|6164.39|6126.39|6172.61|6134.61|6148.6|6110.6|295
1609402800000|2020-12-31 08:20:00|6164.43|6126.43|6154.2|6116.2|6166|6128|6152.44|6114.44|294
1609403100000|2020-12-31 08:25:00|6154.25|6116.25|6136.5|6098.5|6157.27|6119.27|6134.45|6096.45|295
1609403400000|2020-12-31 08:30:00|6136.64|6098.64|6142.51|6104.51|6146.19|6108.19|6136.37|6098.37|293
1609403700000|2020-12-31 08:35:00|6142.38|6104.38|6155.55|6117.55|6156.03|6118.03|6141.26|6103.26|294
1609404000000|2020-12-31 08:40:00|6155.88|6117.88|6159.65|6121.65|6163.02|6125.02|6154.93|6116.93|295
1609404300000|2020-12-31 08:45:00|6159.73|6121.73|6157.04|6119.04|6159.89|6121.89|6155.06|6117.06|286
1609404600000|2020-12-31 08:50:00|6156.99|6118.99|6162.23|6124.23|6162.23|6124.23|6150.6|6112.6|294
1609404900000|2020-12-31 08:55:00|6162.29|6124.29|6154.04|6116.04|6166.62|6128.62|6153.95|6115.95|280
1609405200000|2020-12-31 09:00:00|6153.84|6115.84|6145.66|6107.66|6155|6117|6143.57|6105.57|291
1609405500000|2020-12-31 09:05:00|6145.62|6107.62|6146.56|6108.56|6152.05|6114.05|6142.5|6104.5|297
1609405800000|2020-12-31 09:10:00|6147.01|6109.01|6129.5|6091.5|6155.15|6117.15|6129.5|6091.5|289
1609406100000|2020-12-31 09:15:00|6128.67|6090.67|6127.07|6089.07|6128.76|6090.76|6095.73|6057.73|294
1609406400000|2020-12-31 09:20:00|6127.27|6089.27|6147.16|6109.16|6147.16|6109.16|6127.08|6089.08|296
1609406700000|2020-12-31 09:25:00|6147.91|6109.91|6159.95|6121.95|6161.65|6123.65|6143.16|6105.16|297
1609407000000|2020-12-31 09:30:00|6160.4|6122.4|6162.44|6124.44|6168.98|6130.98|6159.88|6121.88|291
1609407300000|2020-12-31 09:35:00|6162.45|6124.45|6168.92|6130.92|6169.56|6131.56|6162.27|6124.27|288
1609407600000|2020-12-31 09:40:00|6168.87|6130.87|6181.42|6143.42|6187.27|6149.27|6166.87|6128.87|292
1609407900000|2020-12-31 09:45:00|6181.5|6143.5|6187.19|6149.19|6187.19|6149.19|6174.08|6136.08|292
1609408200000|2020-12-31 09:50:00|6187.02|6149.02|6178.15|6140.15|6190.22|6152.22|6176.57|6138.57|293
1609408500000|2020-12-31 09:55:00|6178.14|6140.14|6178.31|6140.31|6181.68|6143.68|6175.33|6137.33|292
1609408800000|2020-12-31 10:00:00|6178.46|6140.46|6187.66|6149.66|6187.79|6149.79|6171.61|6133.61|292
1609409100000|2020-12-31 10:05:00|6187.75|6149.75|6187.8|6149.8|6193.48|6155.48|6184.08|6146.08|290
1609409400000|2020-12-31 10:10:00|6187.48|6149.48|6206.17|6168.17|6207.83|6169.83|6186.78|6148.78|296
1609409700000|2020-12-31 10:15:00|6206.24|6168.24|6213.49|6175.49|6213.75|6175.75|6205.34|6167.34|290
1609410000000|2020-12-31 10:20:00|6213.47|6175.47|6225.73|6187.73|6238.81|6200.81|6213.36|6175.36|292
1609410300000|2020-12-31 10:25:00|6225.83|6187.83|6217.73|6179.73|6226.9|6188.9|6211.89|6173.89|291
1609410600000|2020-12-31 10:30:00|6217.47|6179.47|6215.37|6177.37|6224.02|6186.02|6210.59|6172.59|295
1609410900000|2020-12-31 10:35:00|6215.48|6177.48|6227.88|6189.88|6228.09|6190.09|6215.48|6177.48|288
1609411200000|2020-12-31 10:40:00|6227.87|6189.87|6219.65|6181.65|6228.19|6190.19|6214.93|6176.93|297
1609411500000|2020-12-31 10:45:00|6219.34|6181.34|6216.38|6178.38|6219.75|6181.75|6212.62|6174.62|294
1609411800000|2020-12-31 10:50:00|6216.59|6178.59|6220.4|6182.4|6222.03|6184.03|6214.67|6176.67|297
1609412100000|2020-12-31 10:55:00|6220.24|6182.24|6228.77|6190.77|6234.22|6196.22|6219.71|6181.71|292
1609412400000|2020-12-31 11:00:00|6228.15|6190.15|6201.81|6163.81|6228.15|6190.15|6201.81|6163.81|293
1609412700000|2020-12-31 11:05:00|6201.9|6163.9|6204.07|6166.07|6206.49|6168.49|6199.55|6161.55|293
1609413000000|2020-12-31 11:10:00|6204.08|6166.08|6181.24|6143.24|6204.08|6166.08|6181.24|6143.24|292
1609413300000|2020-12-31 11:15:00|6181.39|6143.39|6184.22|6146.22|6186.17|6148.17|6171.05|6133.05|296
1609413600000|2020-12-31 11:20:00|6184.49|6146.49|6187|6149|6187.44|6149.44|6175.8|6137.8|290
1609413900000|2020-12-31 11:25:00|6187.03|6149.03|6197.14|6159.14|6197.19|6159.19|6185.74|6147.74|293
1609414200000|2020-12-31 11:30:00|6197.09|6159.09|6207.76|6169.76|6210.69|6172.69|6193.64|6155.64|290
1609414500000|2020-12-31 11:35:00|6207.97|6169.97|6208.25|6170.25|6212.22|6174.22|6207.22|6169.22|291
1609414800000|2020-12-31 11:40:00|6208.31|6170.31|6196.79|6158.79|6208.55|6170.55|6193.85|6155.85|298
1609415100000|2020-12-31 11:45:00|6196.78|6158.78|6206.95|6168.95|6210.96|6172.96|6195.16|6157.16|290
1609415400000|2020-12-31 11:50:00|6207.04|6169.04|6205.14|6167.14|6207.39|6169.39|6202.37|6164.37|292
1609415700000|2020-12-31 11:55:00|6205.32|6167.32|6172.01|6134.01|6205.32|6167.32|6171.74|6133.74|295
1609416000000|2020-12-31 12:00:00|6172.19|6134.19|6192.19|6154.19|6194.41|6156.41|6169.89|6131.89|290
1609416300000|2020-12-31 12:05:00|6191.88|6153.88|6193.8|6155.8|6193.8|6155.8|6184.57|6146.57|287
1609416600000|2020-12-31 12:10:00|6193.88|6155.88|6179.07|6141.07|6196.84|6158.84|6176.11|6138.11|293
1609416900000|2020-12-31 12:15:00|6178.32|6140.32|6173.96|6135.96|6178.32|6140.32|6157.89|6119.89|297
1609417200000|2020-12-31 12:20:00|6173.9|6135.9|6174.36|6136.36|6175.4|6137.4|6167.62|6129.62|294
1609417500000|2020-12-31 12:25:00|6174.39|6136.39|6148.94|6110.94|6174.62|6136.62|6145.56|6107.56|297
1609417800000|2020-12-31 12:30:00|6149.29|6111.29|6153|6115|6162.28|6124.28|6145.25|6107.25|293
1609418100000|2020-12-31 12:35:00|6152.85|6114.85|6152.47|6114.47|6160.47|6122.47|6149.83|6111.83|284
1609418400000|2020-12-31 12:40:00|6152.55|6114.55|6153.92|6115.92|6161.15|6123.15|6152.43|6114.43|293
1609418700000|2020-12-31 12:45:00|6154.22|6116.22|6127.72|6089.72|6154.22|6116.22|6110.73|6072.73|290
1609419000000|2020-12-31 12:50:00|6127.28|6089.28|6102.81|6064.81|6136.34|6098.34|6102.13|6064.13|293
1609419300000|2020-12-31 12:55:00|6102.14|6064.14|6082.08|6044.08|6102.37|6064.37|6081.21|6043.21|293
1609419600000|2020-12-31 13:00:00|6081.6|6043.6|6066.05|6028.05|6085.88|6047.88|6052.42|6014.42|297
1609419900000|2020-12-31 13:05:00|6065.8|6027.8|6012.47|5974.47|6066.34|6028.34|6011.43|5973.43|290
1609420200000|2020-12-31 13:10:00|6013.03|5975.03|6024.7|5986.7|6039.79|6001.79|6006.16|5968.16|296
1609420500000|2020-12-31 13:15:00|6024.71|5986.71|6035.12|5997.12|6035.63|5997.63|5983.44|5945.44|297
1609420800000|2020-12-31 13:20:00|6033.88|5995.88|6051.96|6013.96|6052.01|6014.01|6018.24|5980.24|297
1609421100000|2020-12-31 13:25:00|6052.07|6014.07|6049.67|6011.67|6055.02|6017.02|6034.84|5996.84|294
1609421400000|2020-12-31 13:30:00|6049.54|6011.54|6070.01|6032.01|6072.41|6034.41|6047.21|6009.21|293
1609421700000|2020-12-31 13:35:00|6070.34|6032.34|6063.4|6025.4|6073.58|6035.58|6059.05|6021.05|293
1609422000000|2020-12-31 13:40:00|6063.05|6025.05|6085.95|6047.95|6088.18|6050.18|6061.92|6023.92|298
1609422300000|2020-12-31 13:45:00|6085.93|6047.93|6082.69|6044.69|6086.11|6048.11|6077.85|6039.85|295
1609422600000|2020-12-31 13:50:00|6082.26|6044.26|6076.33|6038.33|6087.43|6049.43|6071.87|6033.87|293
1609422900000|2020-12-31 13:55:00|6076|6038|6080.08|6042.08|6080.08|6042.08|6066.63|6028.63|294
1609423200000|2020-12-31 14:00:00|6080.15|6042.15|6047.56|6009.56|6080.28|6042.28|6045.24|6007.24|291
1609423500000|2020-12-31 14:05:00|6047.75|6009.75|6052.61|6014.61|6059.8|6021.8|6047.75|6009.75|293
1609423800000|2020-12-31 14:10:00|6052.49|6014.49|6054.65|6016.65|6057.19|6019.19|6033.97|5995.97|296
1609424100000|2020-12-31 14:15:00|6054.73|6016.73|6065.75|6027.75|6065.88|6027.88|6039.75|6001.75|294
1609424400000|2020-12-31 14:20:00|6066.07|6028.07|6044.78|6006.78|6066.21|6028.21|6044.78|6006.78|292
1609424700000|2020-12-31 14:25:00|6044.44|6006.44|6021.5|5983.5|6044.99|6006.99|6000.44|5962.44|297
1609425000000|2020-12-31 14:30:00|6020.61|5982.61|6011.85|5973.85|6020.92|5982.92|6006.29|5968.29|297
1609425300000|2020-12-31 14:35:00|6012.06|5974.06|6032.65|5994.65|6032.72|5994.72|6005.4|5967.4|297
1609425600000|2020-12-31 14:40:00|6032.7|5994.7|6041.97|6003.97|6045.03|6007.03|6028.28|5990.28|292
1609425900000|2020-12-31 14:45:00|6042.19|6004.19|6043.41|6005.41|6043.41|6005.41|6025.94|5987.94|291
1609426200000|2020-12-31 14:50:00|6043.44|6005.44|6057.84|6019.84|6060.68|6022.68|6042.75|6004.75|294
1609426500000|2020-12-31 14:55:00|6058.2|6020.2|6047.45|6009.45|6062.9|6024.9|6047.45|6009.45|295
1609426800000|2020-12-31 15:00:00|6047.39|6009.39|6072.06|6034.06|6073.44|6035.44|6045.5|6007.5|294
1609427100000|2020-12-31 15:05:00|6072.02|6034.02|6087.09|6049.09|6087.57|6049.57|6071.91|6033.91|295
1609427400000|2020-12-31 15:10:00|6087.05|6049.05|6092.32|6054.32|6092.4|6054.4|6081.03|6043.03|294
1609427700000|2020-12-31 15:15:00|6092.3|6054.3|6076.61|6038.61|6092.94|6054.94|6073.97|6035.97|296
1609428000000|2020-12-31 15:20:00|6076.42|6038.42|6080.2|6042.2|6084.7|6046.7|6076.42|6038.42|289
1609428300000|2020-12-31 15:25:00|6080.43|6042.43|6076.48|6038.48|6085.52|6047.52|6076.48|6038.48|291
1609428600000|2020-12-31 15:30:00|6076.49|6038.49|6089.43|6051.43|6091.94|6053.94|6074.03|6036.03|288
1609428900000|2020-12-31 15:35:00|6089.52|6051.52|6113.06|6075.06|6113.06|6075.06|6089.31|6051.31|295
1609429200000|2020-12-31 15:40:00|6113.03|6075.03|6115.04|6077.04|6118.89|6080.89|6102.16|6064.16|294
1609429500000|2020-12-31 15:45:00|6114.95|6076.95|6110.82|6072.82|6114.95|6076.95|6105.05|6067.05|289
1609429800000|2020-12-31 15:50:00|6110.6|6072.6|6122.61|6084.61|6125.66|6087.66|6107.46|6069.46|294
1609430100000|2020-12-31 15:55:00|6122.49|6084.49|6111.32|6073.32|6122.49|6084.49|6108.73|6070.73|293
1609430400000|2020-12-31 16:00:00|6111.54|6073.54|6087.08|6049.08|6111.54|6073.54|6084.88|6046.88|297
1609430700000|2020-12-31 16:05:00|6086.92|6048.92|6098.9|6060.9|6110.9|6072.9|6086.78|6048.78|294
1609431000000|2020-12-31 16:10:00|6098.5|6060.5|6085.15|6047.15|6098.66|6060.66|6082.48|6044.48|294
1609431300000|2020-12-31 16:15:00|6085.04|6047.04|6090.12|6052.12|6090.54|6052.54|6071.3|6033.3|297
1609431600000|2020-12-31 16:20:00|6090.42|6052.42|6105|6067|6109.08|6071.08|6090.42|6052.42|293
1609431900000|2020-12-31 16:25:00|6104.94|6066.94|6097.65|6059.65|6111.32|6073.32|6097.4|6059.4|295
1609432200000|2020-12-31 16:30:00|6098|6060|6094.32|6056.32|6100.64|6062.64|6088.14|6050.14|289
1609432500000|2020-12-31 16:35:00|6094.26|6056.26|6079.18|6041.18|6095.13|6057.13|6077.06|6039.06|297
1609432800000|2020-12-31 16:40:00|6079.11|6041.11|6071.49|6033.49|6079.71|6041.71|6071.49|6033.49|290
1609433100000|2020-12-31 16:45:00|6071.41|6033.41|6052.78|6014.78|6071.41|6033.41|6048.45|6010.45|294
1609433400000|2020-12-31 16:50:00|6052.81|6014.81|6041.99|6003.99|6053.11|6015.11|6029.88|5991.88|296
1609433700000|2020-12-31 16:55:00|6042.07|6004.07|6042.74|6004.74|6044.49|6006.49|6037.58|5999.58|297
1609434000000|2020-12-31 17:00:00|6042.73|6004.73|6050.79|6012.79|6050.79|6012.79|6037.51|5999.51|297
1609434300000|2020-12-31 17:05:00|6051.13|6013.13|6058.87|6020.87|6060.37|6022.37|6048.32|6010.32|293
1609434600000|2020-12-31 17:10:00|6058.77|6020.77|6087.27|6049.27|6087.33|6049.33|6057.55|6019.55|292
1609434900000|2020-12-31 17:15:00|6087.45|6049.45|6090.52|6052.52|6108.93|6070.93|6087.45|6049.45|294
1609435200000|2020-12-31 17:20:00|6090.4|6052.4|6124.31|6086.31|6126.08|6088.08|6081.34|6043.34|294
1609435500000|2020-12-31 17:25:00|6124.29|6086.29|6124.93|6086.93|6129.4|6091.4|6119.53|6081.53|291
1609435800000|2020-12-31 17:30:00|6124.8|6086.8|6122.88|6084.88|6128.68|6090.68|6118.5|6080.5|295
1609436100000|2020-12-31 17:35:00|6123.28|6085.28|6114.52|6076.52|6126.68|6088.68|6104.97|6066.97|293
1609436400000|2020-12-31 17:40:00|6114.73|6076.73|6122.65|6084.65|6123.57|6085.57|6108.4|6070.4|294
1609436700000|2020-12-31 17:45:00|6122.44|6084.44|6115.95|6077.95|6122.77|6084.77|6112.3|6074.3|283
1609437000000|2020-12-31 17:50:00|6115.79|6077.79|6099.6|6061.6|6115.79|6077.79|6099.6|6061.6|294
1609437300000|2020-12-31 17:55:00|6099.18|6061.18|6094.4|6056.4|6099.53|6061.53|6086.97|6048.97|288
1609437600000|2020-12-31 18:00:00|6094.38|6056.38|6089.78|6051.78|6096.48|6058.48|6089.61|6051.61|293
1609437900000|2020-12-31 18:05:00|6089.65|6051.65|6096.69|6058.69|6097.64|6059.64|6084.39|6046.39|294
1609438200000|2020-12-31 18:10:00|6096.7|6058.7|6101.27|6063.27|6105.26|6067.26|6096.7|6058.7|289
1609438500000|2020-12-31 18:15:00|6101.23|6063.23|6097.02|6059.02|6104.43|6066.43|6097.02|6059.02|291
1609438800000|2020-12-31 18:20:00|6096.85|6058.85|6104.33|6066.33|6108.6|6070.6|6092.06|6054.06|293
1609439100000|2020-12-31 18:25:00|6104.3|6066.3|6111.26|6073.26|6111.27|6073.27|6101.96|6063.96|292
1609439400000|2020-12-31 18:30:00|6111.9|6073.9|6116.43|6078.43|6125.82|6087.82|6111.9|6073.9|292
1609439700000|2020-12-31 18:35:00|6116.39|6078.39|6118.07|6080.07|6118.15|6080.15|6110.99|6072.99|290
1609440000000|2020-12-31 18:40:00|6118.08|6080.08|6122.15|6084.15|6122.39|6084.39|6111.41|6073.41|291
1609440300000|2020-12-31 18:45:00|6122.12|6084.12|6135.75|6097.75|6135.96|6097.96|6122.08|6084.08|293
1609440600000|2020-12-31 18:50:00|6135.67|6097.67|6136.92|6098.92|6139.63|6101.63|6132.8|6094.8|295
1609440900000|2020-12-31 18:55:00|6137.23|6099.23|6139.61|6101.61|6143.02|6105.02|6137.23|6099.23|293
1609441200000|2020-12-31 19:00:00|6139.53|6101.53|6123.85|6085.85|6140.96|6102.96|6122.72|6084.72|296
1609441500000|2020-12-31 19:05:00|6124.16|6086.16|6140.41|6102.41|6142.26|6104.26|6123.76|6085.76|293
1609441800000|2020-12-31 19:10:00|6140.54|6102.54|6138.74|6100.74|6145.88|6107.88|6138.5|6100.5|291
1609442100000|2020-12-31 19:15:00|6138.43|6100.43|6145.25|6107.25|6149.33|6111.33|6138.43|6100.43|289
1609442400000|2020-12-31 19:20:00|6145.33|6107.33|6149.83|6111.83|6151.41|6113.41|6145.33|6107.33|288
1609442700000|2020-12-31 19:25:00|6149.77|6111.77|6153.8|6115.8|6155.86|6117.86|6146.87|6108.87|286
1609443000000|2020-12-31 19:30:00|6154.89|6116.89|6153.13|6115.13|6154.91|6116.91|6149.82|6111.82|289
1609443300000|2020-12-31 19:35:00|6153.24|6115.24|6151.01|6113.01|6153.95|6115.95|6147.94|6109.94|283
1609443600000|2020-12-31 19:40:00|6151.27|6113.27|6148.45|6110.45|6153.62|6115.62|6145.13|6107.13|292
1609443900000|2020-12-31 19:45:00|6148.06|6110.06|6154.98|6116.98|6155.33|6117.33|6147.93|6109.93|283
1609444200000|2020-12-31 19:50:00|6154.81|6116.81|6153.03|6115.03|6157.47|6119.47|6149.61|6111.61|293
1609444500000|2020-12-31 19:55:00|6152.85|6114.85|6147.91|6109.91|6152.85|6114.85|6139.67|6101.67|292
1609444800000|2020-12-31 20:00:00|6147.8|6109.8|6149.39|6111.39|6152.31|6114.31|6147.52|6109.52|296
1609445100000|2020-12-31 20:05:00|6149.35|6111.35|6155.95|6117.95|6156.14|6118.14|6146.54|6108.54|288
1609445400000|2020-12-31 20:10:00|6156.12|6118.12|6167.66|6129.66|6169.12|6131.12|6155.58|6117.58|292
1609445700000|2020-12-31 20:15:00|6167.57|6129.57|6168.53|6130.53|6168.62|6130.62|6151.56|6113.56|291
1609446000000|2020-12-31 20:20:00|6168.82|6130.82|6175|6137|6178.48|6140.48|6165.22|6127.22|296
1609446300000|2020-12-31 20:25:00|6174.94|6136.94|6160.2|6122.2|6175.14|6137.14|6159.32|6121.32|293
1609446600000|2020-12-31 20:30:00|6160.16|6122.16|6162.49|6124.49|6162.49|6124.49|6156.61|6118.61|291
1609446900000|2020-12-31 20:35:00|6162.47|6124.47|6167.7|6129.7|6171.77|6133.77|6162.47|6124.47|294
1609447200000|2020-12-31 20:40:00|6167.75|6129.75|6165.24|6127.24|6169.56|6131.56|6163.34|6125.34|294
1609447500000|2020-12-31 20:45:00|6165.38|6127.38|6163.04|6125.04|6167.13|6129.13|6161.45|6123.45|295
1609447800000|2020-12-31 20:50:00|6163.05|6125.05|6174.25|6136.25|6178.38|6140.38|6162.59|6124.59|291
1609448100000|2020-12-31 20:55:00|6174.62|6136.62|6187.08|6149.08|6187.66|6149.66|6173.73|6135.73|295
1609448400000|2020-12-31 21:00:00|6187.06|6149.06|6171.59|6133.59|6192.36|6154.36|6168.06|6130.06|294
1609448700000|2020-12-31 21:05:00|6171.44|6133.44|6179.05|6141.05|6179.05|6141.05|6158.24|6120.24|294
1609449000000|2020-12-31 21:10:00|6179.09|6141.09|6188.84|6150.84|6191.64|6153.64|6178.14|6140.14|298
1609449300000|2020-12-31 21:15:00|6188.93|6150.93|6196.98|6158.98|6197.31|6159.31|6188.59|6150.59|291
1609449600000|2020-12-31 21:20:00|6197.08|6159.08|6188.74|6150.74|6197.28|6159.28|6186.91|6148.91|292
1609449900000|2020-12-31 21:25:00|6188.02|6150.02|6184.8|6146.8|6188.33|6150.33|6183.43|6145.43|293
1609450200000|2020-12-31 21:30:00|6184.91|6146.91|6182.57|6144.57|6187.26|6149.26|6181.13|6143.13|285
1609450500000|2020-12-31 21:35:00|6182.58|6144.58|6170.93|6132.93|6182.7|6144.7|6170.23|6132.23|289
1609450800000|2020-12-31 21:40:00|6170.64|6132.64|6168.72|6130.72|6172.95|6134.95|6167.4|6129.4|290
1609451100000|2020-12-31 21:45:00|6168.77|6130.77|6164.57|6126.57|6168.78|6130.78|6159.35|6121.35|293
1609451400000|2020-12-31 21:50:00|6165.13|6127.13|6167.58|6129.58|6171.9|6133.9|6164.93|6126.93|292
1609451700000|2020-12-31 21:55:00|6167.6|6129.6|6167.69|6129.69|6170.51|6132.51|6165.39|6127.39|235
1609574400000|2021-01-02 08:00:00|6244.27|6206.27|6244.72|6206.72|6249.64|6211.64|6243.19|6205.19|235
1609574700000|2021-01-02 08:05:00|6244.69|6206.69|6233.43|6195.43|6245.43|6207.43|6233.34|6195.34|289
1609575000000|2021-01-02 08:10:00|6233.57|6195.57|6208.73|6170.73|6233.61|6195.61|6208.73|6170.73|293
1609575300000|2021-01-02 08:15:00|6208.54|6170.54|6209.66|6171.66|6211|6173|6193.18|6155.18|297
1609575600000|2021-01-02 08:20:00|6209.6|6171.6|6213.74|6175.74|6214.85|6176.85|6206.21|6168.21|292
1609575900000|2021-01-02 08:25:00|6213.73|6175.73|6213.87|6175.87|6221.02|6183.02|6210.72|6172.72|294
1609576200000|2021-01-02 08:30:00|6213.79|6175.79|6222.99|6184.99|6223.25|6185.25|6199.73|6161.73|293
1609576500000|2021-01-02 08:35:00|6223.14|6185.14|6221.21|6183.21|6223.4|6185.4|6217.9|6179.9|289
1609576800000|2021-01-02 08:40:00|6221.5|6183.5|6220.23|6182.23|6224.69|6186.69|6217.87|6179.87|289
1609577100000|2021-01-02 08:45:00|6220.54|6182.54|6219.65|6181.65|6224.51|6186.51|6219.58|6181.58|289
1609577400000|2021-01-02 08:50:00|6219.14|6181.14|6219.26|6181.26|6221.71|6183.71|6215.87|6177.87|284
1609577700000|2021-01-02 08:55:00|6219.35|6181.35|6217.49|6179.49|6220.99|6182.99|6213.26|6175.26|285
1609578000000|2021-01-02 09:00:00|6217.24|6179.24|6208.24|6170.24|6221|6183|6207.85|6169.85|291
1609578300000|2021-01-02 09:05:00|6208.05|6170.05|6213.55|6175.55|6213.85|6175.85|6203.11|6165.11|287
1609578600000|2021-01-02 09:10:00|6213.47|6175.47|6204.75|6166.75|6215.4|6177.4|6203.54|6165.54|291
1609578900000|2021-01-02 09:15:00|6205.06|6167.06|6220.41|6182.41|6221.46|6183.46|6204.91|6166.91|289
1609579200000|2021-01-02 09:20:00|6220.31|6182.31|6202.47|6164.47|6223.15|6185.15|6202.05|6164.05|294
1609579500000|2021-01-02 09:25:00|6202.69|6164.69|6190.44|6152.44|6202.69|6164.69|6187.78|6149.78|294
1609579800000|2021-01-02 09:30:00|6190.29|6152.29|6190.95|6152.95|6200.15|6162.15|6188.64|6150.64|285
1609580100000|2021-01-02 09:35:00|6190.71|6152.71|6204.84|6166.84|6204.84|6166.84|6183.64|6145.64|289
1609580400000|2021-01-02 09:40:00|6204.72|6166.72|6213.51|6175.51|6213.51|6175.51|6204.7|6166.7|282
1609580700000|2021-01-02 09:45:00|6213.46|6175.46|6207.01|6169.01|6215.23|6177.23|6207.01|6169.01|290
1609581000000|2021-01-02 09:50:00|6206.8|6168.8|6197.69|6159.69|6211.26|6173.26|6187|6149|294
1609581300000|2021-01-02 09:55:00|6197.74|6159.74|6165.04|6127.04|6203.38|6165.38|6164.18|6126.18|292
1609581600000|2021-01-02 10:00:00|6165.09|6127.09|6166.44|6128.44|6172.94|6134.94|6158.03|6120.03|296
1609581900000|2021-01-02 10:05:00|6166.39|6128.39|6172.9|6134.9|6182.21|6144.21|6151.16|6113.16|293
1609582200000|2021-01-02 10:10:00|6171.74|6133.74|6183.92|6145.92|6191.72|6153.72|6169.43|6131.43|293
1609582500000|2021-01-02 10:15:00|6184.08|6146.08|6208.58|6170.58|6209.02|6171.02|6179.95|6141.95|298
1609582800000|2021-01-02 10:20:00|6208.92|6170.92|6225.44|6187.44|6231.64|6193.64|6203|6165|292
1609583100000|2021-01-02 10:25:00|6225.17|6187.17|6234.31|6196.31|6234.89|6196.89|6219.59|6181.59|297
1609583400000|2021-01-02 10:30:00|6234.34|6196.34|6233.44|6195.44|6237.94|6199.94|6221.63|6183.63|296
1609583700000|2021-01-02 10:35:00|6233.29|6195.29|6230.63|6192.63|6234.72|6196.72|6223.16|6185.16|294
1609584000000|2021-01-02 10:40:00|6230.5|6192.5|6215.32|6177.32|6230.5|6192.5|6212.28|6174.28|286
1609584300000|2021-01-02 10:45:00|6215.38|6177.38|6211.81|6173.81|6216.67|6178.67|6201.44|6163.44|292
1609584600000|2021-01-02 10:50:00|6211.82|6173.82|6200.72|6162.72|6215.14|6177.14|6200.25|6162.25|284
1609584900000|2021-01-02 10:55:00|6200.75|6162.75|6198.32|6160.32|6207.43|6169.43|6198.09|6160.09|286
1609585200000|2021-01-02 11:00:00|6198.36|6160.36|6214.94|6176.94|6214.94|6176.94|6198.3|6160.3|286
1609585500000|2021-01-02 11:05:00|6215.13|6177.13|6222.13|6184.13|6224.42|6186.42|6215.13|6177.13|285
1609585800000|2021-01-02 11:10:00|6222.41|6184.41|6221.92|6183.92|6226|6188|6217.77|6179.77|283
1609586100000|2021-01-02 11:15:00|6222.26|6184.26|6223.05|6185.05|6223.77|6185.77|6218.22|6180.22|278
1609586400000|2021-01-02 11:20:00|6223.08|6185.08|6208.41|6170.41|6223.71|6185.71|6206.58|6168.58|290
1609586700000|2021-01-02 11:25:00|6209.01|6171.01|6208.95|6170.95|6215.49|6177.49|6207.32|6169.32|288
1609587000000|2021-01-02 11:30:00|6208.74|6170.74|6215.01|6177.01|6215.56|6177.56|6206.33|6168.33|294
1609587300000|2021-01-02 11:35:00|6215.37|6177.37|6211.57|6173.57|6216.8|6178.8|6207.91|6169.91|289
1609587600000|2021-01-02 11:40:00|6211.4|6173.4|6213.3|6175.3|6215.87|6177.87|6207.38|6169.38|284
1609587900000|2021-01-02 11:45:00|6213.32|6175.32|6217.37|6179.37|6218.93|6180.93|6211.85|6173.85|278
1609588200000|2021-01-02 11:50:00|6217.3|6179.3|6214.66|6176.66|6218.91|6180.91|6214.66|6176.66|286
1609588500000|2021-01-02 11:55:00|6214.73|6176.73|6221.34|6183.34|6222.18|6184.18|6214.73|6176.73|283
1609588800000|2021-01-02 12:00:00|6221.1|6183.1|6227.22|6189.22|6231.39|6193.39|6218.71|6180.71|289
1609589100000|2021-01-02 12:05:00|6227.25|6189.25|6211.95|6173.95|6229.85|6191.85|6211.06|6173.06|287
1609589400000|2021-01-02 12:10:00|6211.98|6173.98|6212.96|6174.96|6214.95|6176.95|6209.86|6171.86|293
1609589700000|2021-01-02 12:15:00|6212.95|6174.95|6214.75|6176.75|6225.99|6187.99|6205.55|6167.55|295
1609590000000|2021-01-02 12:20:00|6215.3|6177.3|6267.97|6229.97|6267.97|6229.97|6215.28|6177.28|296
1609590300000|2021-01-02 12:25:00|6267.72|6229.72|6278.05|6240.05|6289.44|6251.44|6259.12|6221.12|298
1609590600000|2021-01-02 12:30:00|6277.81|6239.81|6301.14|6263.14|6301.14|6263.14|6274.68|6236.68|299
1609590900000|2021-01-02 12:35:00|6301.27|6263.27|6345.01|6307.01|6347.54|6309.54|6300.36|6262.36|296
1609591200000|2021-01-02 12:40:00|6345.37|6307.37|6353.03|6315.03|6354.14|6316.14|6337.39|6299.39|295
1609591500000|2021-01-02 12:45:00|6353.06|6315.06|6380.44|6342.44|6388.46|6350.46|6353.06|6315.06|299
1609591800000|2021-01-02 12:50:00|6380.12|6342.12|6375.43|6337.43|6382.51|6344.51|6355.6|6317.6|298
1609592100000|2021-01-02 12:55:00|6375.08|6337.08|6380.93|6342.93|6385|6347|6366.87|6328.87|297
1609592400000|2021-01-02 13:00:00|6381.3|6343.3|6375.07|6337.07|6390.99|6352.99|6360.65|6322.65|299
1609592700000|2021-01-02 13:05:00|6375.43|6337.43|6385.41|6347.41|6385.46|6347.46|6372.45|6334.45|296
1609593000000|2021-01-02 13:10:00|6385.94|6347.94|6416.43|6378.43|6432.46|6394.46|6385.62|6347.62|294
1609593300000|2021-01-02 13:15:00|6417.19|6379.19|6452.8|6414.8|6457.77|6419.77|6417.19|6379.19|297
1609593600000|2021-01-02 13:20:00|6452.93|6414.93|6425.2|6387.2|6452.93|6414.93|6424.66|6386.66|296
1609593900000|2021-01-02 13:25:00|6424.77|6386.77|6433.37|6395.37|6435.2|6397.2|6421.16|6383.16|291
1609594200000|2021-01-02 13:30:00|6433.39|6395.39|6427.8|6389.8|6440.62|6402.62|6423.56|6385.56|295
1609594500000|2021-01-02 13:35:00|6427.44|6389.44|6447.32|6409.32|6449.9|6411.9|6425.06|6387.06|295
1609594800000|2021-01-02 13:40:00|6447.7|6409.7|6467.39|6429.39|6472.94|6434.94|6445.7|6407.7|295
1609595100000|2021-01-02 13:45:00|6467.26|6429.26|6469.64|6431.64|6470.61|6432.61|6452.46|6414.46|298
1609595400000|2021-01-02 13:50:00|6469.49|6431.49|6473.13|6435.13|6482.8|6444.8|6469.27|6431.27|298
1609595700000|2021-01-02 13:55:00|6473.12|6435.12|6486.29|6448.29|6487.52|6449.52|6470.25|6432.25|295
1609596000000|2021-01-02 14:00:00|6486.44|6448.44|6477.77|6439.77|6492.86|6454.86|6472.97|6434.97|299
1609596300000|2021-01-02 14:05:00|6478.21|6440.21|6470.21|6432.21|6479.83|6441.83|6469.8|6431.8|299
1609596600000|2021-01-02 14:10:00|6469.11|6431.11|6470.82|6432.82|6479.62|6441.62|6466.7|6428.7|296
1609596900000|2021-01-02 14:15:00|6470.64|6432.64|6439.25|6401.25|6470.8|6432.8|6437.33|6399.33|299
1609597200000|2021-01-02 14:20:00|6439.12|6401.12|6429.31|6391.31|6447.28|6409.28|6410.54|6372.54|296
1609597500000|2021-01-02 14:25:00|6429.38|6391.38|6407.26|6369.26|6432.83|6394.83|6407.26|6369.26|298
1609597800000|2021-01-02 14:30:00|6408|6370|6429.26|6391.26|6430.76|6392.76|6408|6370|291
1609598100000|2021-01-02 14:35:00|6428.84|6390.84|6433.47|6395.47|6437.38|6399.38|6423.78|6385.78|292
1609598400000|2021-01-02 14:40:00|6433.78|6395.78|6441.53|6403.53|6441.82|6403.82|6425.36|6387.36|297
1609598700000|2021-01-02 14:45:00|6441.29|6403.29|6443.98|6405.98|6444.53|6406.53|6434.68|6396.68|299
1609599000000|2021-01-02 14:50:00|6443.99|6405.99|6428.53|6390.53|6445.09|6407.09|6427.56|6389.56|299
1609599300000|2021-01-02 14:55:00|6428.3|6390.3|6445.14|6407.14|6446.82|6408.82|6427.91|6389.91|294
1609599600000|2021-01-02 15:00:00|6445.21|6407.21|6452.17|6414.17|6458.86|6420.86|6444.84|6406.84|296
1609599900000|2021-01-02 15:05:00|6451.88|6413.88|6444.94|6406.94|6452.02|6414.02|6442.56|6404.56|293
1609600200000|2021-01-02 15:10:00|6445.41|6407.41|6450.67|6412.67|6454.94|6416.94|6442.96|6404.96|294
1609600500000|2021-01-02 15:15:00|6450.84|6412.84|6450.73|6412.73|6459.38|6421.38|6443.27|6405.27|293
1609600800000|2021-01-02 15:20:00|6450.75|6412.75|6457.09|6419.09|6461.71|6423.71|6450.15|6412.15|298
1609601100000|2021-01-02 15:25:00|6456.92|6418.92|6456.07|6418.07|6460.2|6422.2|6452.91|6414.91|294
1609601400000|2021-01-02 15:30:00|6456.09|6418.09|6469.4|6431.4|6469.4|6431.4|6456.09|6418.09|291
1609601700000|2021-01-02 15:35:00|6469.67|6431.67|6474|6436|6478.33|6440.33|6468.39|6430.39|294
1609602000000|2021-01-02 15:40:00|6473.73|6435.73|6485.72|6447.72|6492.58|6454.58|6472.89|6434.89|298
1609602300000|2021-01-02 15:45:00|6485.8|6447.8|6479.33|6441.33|6487.26|6449.26|6476.14|6438.14|298
1609602600000|2021-01-02 15:50:00|6478.9|6440.9|6501.95|6463.95|6503.05|6465.05|6478.7|6440.7|294
1609602900000|2021-01-02 15:55:00|6501.34|6463.34|6513.22|6475.22|6514.55|6476.55|6494.77|6456.77|296
1609603200000|2021-01-02 16:00:00|6513.14|6475.14|6520.72|6482.72|6533.12|6495.12|6512.9|6474.9|298
1609603500000|2021-01-02 16:05:00|6520.96|6482.96|6537.04|6499.04|6541.69|6503.69|6512.86|6474.86|297
1609603800000|2021-01-02 16:10:00|6537.43|6499.43|6523.12|6485.12|6543.11|6505.11|6523.03|6485.03|298
1609604100000|2021-01-02 16:15:00|6522.9|6484.9|6537.22|6499.22|6545.79|6507.79|6513.47|6475.47|298
1609604400000|2021-01-02 16:20:00|6537.17|6499.17|6534.51|6496.51|6539.3|6501.3|6522.09|6484.09|295
1609604700000|2021-01-02 16:25:00|6535.06|6497.06|6522.96|6484.96|6538.7|6500.7|6518.06|6480.06|298
1609605000000|2021-01-02 16:30:00|6523.1|6485.1|6555.84|6517.84|6558.91|6520.91|6518.46|6480.46|298
1609605300000|2021-01-02 16:35:00|6555.85|6517.85|6579.15|6541.15|6588.03|6550.03|6555.8|6517.8|300
1609605600000|2021-01-02 16:40:00|6579.47|6541.47|6573.42|6535.42|6584.59|6546.59|6561.56|6523.56|294
1609605900000|2021-01-02 16:45:00|6572.57|6534.57|6561.2|6523.2|6572.91|6534.91|6550.7|6512.7|296
1609606200000|2021-01-02 16:50:00|6558.14|6520.14|6578.66|6540.66|6578.66|6540.66|6518.41|6480.41|299
1609606500000|2021-01-02 16:55:00|6574.16|6536.16|6640.25|6602.25|6649.68|6611.68|6573.5|6535.5|299
1609606800000|2021-01-02 17:00:00|6637.87|6599.87|6679.47|6641.47|6684.35|6646.35|6631.28|6593.28|298
1609607100000|2021-01-02 17:05:00|6679.75|6641.75|6672.51|6634.51|6679.75|6641.75|6652.33|6614.33|299
1609607400000|2021-01-02 17:10:00|6671.82|6633.82|6654.87|6616.87|6676.2|6638.2|6650.48|6612.48|300
1609607700000|2021-01-02 17:15:00|6655.13|6617.13|6651.11|6613.11|6670.95|6632.95|6644.48|6606.48|298
1609608000000|2021-01-02 17:20:00|6651.51|6613.51|6664.95|6626.95|6665.88|6627.88|6648.14|6610.14|296
1609608300000|2021-01-02 17:25:00|6665.19|6627.19|6648.63|6610.63|6666.9|6628.9|6647.1|6609.1|294
1609608600000|2021-01-02 17:30:00|6648.57|6610.57|6648.5|6610.5|6650.48|6612.48|6638.54|6600.54|296
1609608900000|2021-01-02 17:35:00|6648.53|6610.53|6648.69|6610.69|6651.03|6613.03|6641.77|6603.77|297
1609609200000|2021-01-02 17:40:00|6649.61|6611.61|6650.79|6612.79|6664.71|6626.71|6647.56|6609.56|298
1609609500000|2021-01-02 17:45:00|6651.29|6613.29|6656.97|6618.97|6660.85|6622.85|6646.78|6608.78|299
1609609800000|2021-01-02 17:50:00|6657.38|6619.38|6655.6|6617.6|6665.28|6627.28|6651.76|6613.76|296
1609610100000|2021-01-02 17:55:00|6655.93|6617.93|6658.96|6620.96|6662.27|6624.27|6647.7|6609.7|294
1609610400000|2021-01-02 18:00:00|6659.55|6621.55|6629.42|6591.42|6667.3|6629.3|6620.17|6582.17|298
1609610700000|2021-01-02 18:05:00|6628.87|6590.87|6617.76|6579.76|6628.87|6590.87|6604.69|6566.69|297
1609611000000|2021-01-02 18:10:00|6618.17|6580.17|6622.33|6584.33|6628.18|6590.18|6611.11|6573.11|295
1609611300000|2021-01-02 18:15:00|6622.2|6584.2|6631.73|6593.73|6642.22|6604.22|6622.2|6584.2|296
1609611600000|2021-01-02 18:20:00|6631.9|6593.9|6631.34|6593.34|6636.41|6598.41|6623.8|6585.8|294
1609611900000|2021-01-02 18:25:00|6631.84|6593.84|6631.68|6593.68|6635.34|6597.34|6626.07|6588.07|298
1609612200000|2021-01-02 18:30:00|6631.7|6593.7|6637.79|6599.79|6643.28|6605.28|6626.54|6588.54|292
1609612500000|2021-01-02 18:35:00|6637.86|6599.86|6634.54|6596.54|6638.29|6600.29|6627.9|6589.9|296
1609612800000|2021-01-02 18:40:00|6634.8|6596.8|6647.43|6609.43|6650.11|6612.11|6630.32|6592.32|294
1609613100000|2021-01-02 18:45:00|6647.6|6609.6|6645.29|6607.29|6649.48|6611.48|6639.5|6601.5|296
1609613400000|2021-01-02 18:50:00|6645.27|6607.27|6653.68|6615.68|6657.06|6619.06|6645.03|6607.03|298
1609613700000|2021-01-02 18:55:00|6653.37|6615.37|6641.03|6603.03|6667.6|6629.6|6640.79|6602.79|299
1609614000000|2021-01-02 19:00:00|6639.22|6601.22|6650.93|6612.93|6653.22|6615.22|6634.94|6596.94|295
1609614300000|2021-01-02 19:05:00|6650.58|6612.58|6658.13|6620.13|6662.54|6624.54|6650.53|6612.53|297
1609614600000|2021-01-02 19:10:00|6658.69|6620.69|6652.82|6614.82|6660.18|6622.18|6645.71|6607.71|296
1609614900000|2021-01-02 19:15:00|6652.34|6614.34|6646.39|6608.39|6659.63|6621.63|6643.73|6605.73|300
1609615200000|2021-01-02 19:20:00|6646.64|6608.64|6649.14|6611.14|6659.52|6621.52|6639.78|6601.78|296
1609615500000|2021-01-02 19:25:00|6648.54|6610.54|6666.68|6628.68|6666.99|6628.99|6647.75|6609.75|295
1609615800000|2021-01-02 19:30:00|6667.23|6629.23|6680.1|6642.1|6685.02|6647.02|6666.31|6628.31|295
1609616100000|2021-01-02 19:35:00|6679.28|6641.28|6671.33|6633.33|6682.83|6644.83|6668.46|6630.46|298
1609616400000|2021-01-02 19:40:00|6670.81|6632.81|6680.66|6642.66|6680.66|6642.66|6663.75|6625.75|295
1609616700000|2021-01-02 19:45:00|6680.17|6642.17|6682.29|6644.29|6683.01|6645.01|6676.27|6638.27|296
1609617000000|2021-01-02 19:50:00|6682.55|6644.55|6691.3|6653.3|6692.1|6654.1|6678.22|6640.22|299
1609617300000|2021-01-02 19:55:00|6691.65|6653.65|6676.05|6638.05|6694.37|6656.37|6672.58|6634.58|296
1609617600000|2021-01-02 20:00:00|6676.19|6638.19|6606.37|6568.37|6680.83|6642.83|6606.37|6568.37|299
1609617900000|2021-01-02 20:05:00|6605.63|6567.63|6593.34|6555.34|6607.15|6569.15|6544.13|6506.13|299
1609618200000|2021-01-02 20:10:00|6593.48|6555.48|6611.16|6573.16|6611.16|6573.16|6590.05|6552.05|297
1609618500000|2021-01-02 20:15:00|6612.22|6574.22|6575.61|6537.61|6613.86|6575.86|6575.61|6537.61|298
1609618800000|2021-01-02 20:20:00|6576.39|6538.39|6534.71|6496.71|6576.39|6538.39|6534.2|6496.2|296
1609619100000|2021-01-02 20:25:00|6534.92|6496.92|6506.85|6468.85|6548.75|6510.75|6481.7|6443.7|299
1609619400000|2021-01-02 20:30:00|6507.17|6469.17|6519.01|6481.01|6525.78|6487.78|6503.57|6465.57|295
1609619700000|2021-01-02 20:35:00|6517.75|6479.75|6495.83|6457.83|6522.71|6484.71|6493.79|6455.79|297
1609620000000|2021-01-02 20:40:00|6496.63|6458.63|6511.84|6473.84|6514.49|6476.49|6478.68|6440.68|297
1609620300000|2021-01-02 20:45:00|6511.32|6473.32|6481.62|6443.62|6511.58|6473.58|6465.05|6427.05|297
1609620600000|2021-01-02 20:50:00|6481.39|6443.39|6430.56|6392.56|6497|6459|6419.51|6381.51|297
1609620900000|2021-01-02 20:55:00|6429.81|6391.81|6432.21|6394.21|6436.8|6398.8|6408.14|6370.14|299
1609621200000|2021-01-02 21:00:00|6431.58|6393.58|6365.16|6327.16|6435.81|6397.81|6351.17|6313.17|298
1609621500000|2021-01-02 21:05:00|6361.69|6323.69|6468.35|6430.35|6473.25|6435.25|6360.21|6322.21|298
1609621800000|2021-01-02 21:10:00|6468.15|6430.15|6456.21|6418.21|6478.71|6440.71|6397.51|6359.51|299
1609622100000|2021-01-02 21:15:00|6456.23|6418.23|6513.99|6475.99|6513.99|6475.99|6453.99|6415.99|300
1609622400000|2021-01-02 21:20:00|6514.62|6476.62|6448.56|6410.56|6516.21|6478.21|6438.49|6400.49|299
1609622700000|2021-01-02 21:25:00|6448.03|6410.03|6449.21|6411.21|6459.08|6421.08|6430.8|6392.8|300
1609623000000|2021-01-02 21:30:00|6448.72|6410.72|6457.34|6419.34|6463.29|6425.29|6442.26|6404.26|300
1609623300000|2021-01-02 21:35:00|6455.99|6417.99|6451.05|6413.05|6455.99|6417.99|6426.24|6388.24|297
1609623600000|2021-01-02 21:40:00|6450.72|6412.72|6459.71|6421.71|6470.24|6432.24|6450.72|6412.72|298
1609623900000|2021-01-02 21:45:00|6460.1|6422.1|6478.96|6440.96|6478.96|6440.96|6457.26|6419.26|297
1609624200000|2021-01-02 21:50:00|6478.82|6440.82|6494.47|6456.47|6495.47|6457.47|6478.56|6440.56|296
1609624500000|2021-01-02 21:55:00|6494.7|6456.7|6481.3|6443.3|6498.54|6460.54|6480.41|6442.41|295
1609624800000|2021-01-02 22:00:00|6481.62|6443.62|6443.62|6405.62|6483.69|6445.69|6443.62|6405.62|294
1609625100000|2021-01-02 22:05:00|6443.09|6405.09|6466.11|6428.11|6466.11|6428.11|6438.28|6400.28|296
1609625400000|2021-01-02 22:10:00|6466.83|6428.83|6470.02|6432.02|6471.43|6433.43|6442.42|6404.42|296
1609625700000|2021-01-02 22:15:00|6469.98|6431.98|6487.34|6449.34|6488.15|6450.15|6468.59|6430.59|295
1609626000000|2021-01-02 22:20:00|6487.08|6449.08|6509|6471|6509|6471|6484.57|6446.57|292
1609626300000|2021-01-02 22:25:00|6509.36|6471.36|6514.94|6476.94|6515.7|6477.7|6509.04|6471.04|288
1609626600000|2021-01-02 22:30:00|6516.11|6478.11|6517.89|6479.89|6524.92|6486.92|6510.76|6472.76|293
1609626900000|2021-01-02 22:35:00|6518.08|6480.08|6526.62|6488.62|6529.94|6491.94|6518.08|6480.08|298
1609627200000|2021-01-02 22:40:00|6526.31|6488.31|6537.07|6499.07|6542.99|6504.99|6510.41|6472.41|297
1609627500000|2021-01-02 22:45:00|6536.11|6498.11|6543.13|6505.13|6544.89|6506.89|6534.42|6496.42|292
1609627800000|2021-01-02 22:50:00|6542.95|6504.95|6532.53|6494.53|6542.97|6504.97|6524.1|6486.1|296
1609628100000|2021-01-02 22:55:00|6532.44|6494.44|6522.29|6484.29|6532.44|6494.44|6521.7|6483.7|294
1609628400000|2021-01-02 23:00:00|6522.24|6484.24|6490.79|6452.79|6524.11|6486.11|6481.33|6443.33|298
1609628700000|2021-01-02 23:05:00|6483.21|6445.21|6482.95|6444.95|6485.77|6447.77|6461.38|6423.38|298
1609629000000|2021-01-02 23:10:00|6482.64|6444.64|6483.46|6445.46|6483.46|6445.46|6457.1|6419.1|294
1609629300000|2021-01-02 23:15:00|6483.08|6445.08|6500.56|6462.56|6505.13|6467.13|6479.94|6441.94|294
1609629600000|2021-01-02 23:20:00|6500.44|6462.44|6510.13|6472.13|6510.13|6472.13|6477.05|6439.05|299
1609629900000|2021-01-02 23:25:00|6509.78|6471.78|6525.15|6487.15|6529.34|6491.34|6502.31|6464.31|298
1609630200000|2021-01-02 23:30:00|6525.24|6487.24|6511.73|6473.73|6526.1|6488.1|6507.24|6469.24|292
1609630500000|2021-01-02 23:35:00|6510.7|6472.7|6505.97|6467.97|6515.64|6477.64|6500.98|6462.98|298
1609630800000|2021-01-02 23:40:00|6505.75|6467.75|6513.94|6475.94|6517.35|6479.35|6495.89|6457.89|295
1609631100000|2021-01-02 23:45:00|6514.52|6476.52|6517.49|6479.49|6521.72|6483.72|6513.04|6475.04|294
1609631400000|2021-01-02 23:50:00|6517.77|6479.77|6521.61|6483.61|6530.81|6492.81|6508.79|6470.79|292
1609631700000|2021-01-02 23:55:00|6521.84|6483.84|6536.03|6498.03|6540.39|6502.39|6521.84|6483.84|295
1609632000000|2021-01-03 00:00:00|6536.1|6498.1|6559.53|6521.53|6563.37|6525.37|6535.99|6497.99|296
1609632300000|2021-01-03 00:05:00|6559.46|6521.46|6546.38|6508.38|6559.46|6521.46|6528.19|6490.19|298
1609632600000|2021-01-03 00:10:00|6546.24|6508.24|6540.47|6502.47|6553.98|6515.98|6538.3|6500.3|298
1609632900000|2021-01-03 00:15:00|6540.49|6502.49|6526.74|6488.74|6545.13|6507.13|6518.5|6480.5|297
1609633200000|2021-01-03 00:20:00|6526.63|6488.63|6514.82|6476.82|6531.55|6493.55|6514.81|6476.81|298
1609633500000|2021-01-03 00:25:00|6514.77|6476.77|6530.1|6492.1|6530.2|6492.2|6514.77|6476.77|297
1609633800000|2021-01-03 00:30:00|6530.15|6492.15|6554.69|6516.69|6558.1|6520.1|6530.14|6492.14|296
1609634100000|2021-01-03 00:35:00|6554.8|6516.8|6568.94|6530.94|6569.25|6531.25|6546.85|6508.85|296
1609634400000|2021-01-03 00:40:00|6568.82|6530.82|6570.06|6532.06|6574.38|6536.38|6558.13|6520.13|297
1609634700000|2021-01-03 00:45:00|6570.34|6532.34|6575.14|6537.14|6583.32|6545.32|6570.34|6532.34|295
1609635000000|2021-01-03 00:50:00|6574.79|6536.79|6573.28|6535.28|6582.22|6544.22|6572.48|6534.48|293
1609635300000|2021-01-03 00:55:00|6573.12|6535.12|6567.98|6529.98|6574.54|6536.54|6566.61|6528.61|294
1609635600000|2021-01-03 01:00:00|6567.72|6529.72|6565.47|6527.47|6569.33|6531.33|6556.33|6518.33|293
1609635900000|2021-01-03 01:05:00|6566.59|6528.59|6585.17|6547.17|6593.12|6555.12|6566.59|6528.59|296
1609636200000|2021-01-03 01:10:00|6585|6547|6577.72|6539.72|6591.05|6553.05|6577.29|6539.29|294
1609636500000|2021-01-03 01:15:00|6577.66|6539.66|6591.85|6553.85|6595.54|6557.54|6577.42|6539.42|295
1609636800000|2021-01-03 01:20:00|6591.83|6553.83|6583.39|6545.39|6591.83|6553.83|6575.79|6537.79|294
1609637100000|2021-01-03 01:25:00|6583.25|6545.25|6592.16|6554.16|6593.54|6555.54|6583.25|6545.25|295
1609637400000|2021-01-03 01:30:00|6591.76|6553.76|6593.09|6555.09|6595.01|6557.01|6585.8|6547.8|293
1609637700000|2021-01-03 01:35:00|6592.83|6554.83|6598.31|6560.31|6602.33|6564.33|6591.04|6553.04|294
1609638000000|2021-01-03 01:40:00|6597.49|6559.49|6574.6|6536.6|6597.49|6559.49|6574.35|6536.35|299
1609638300000|2021-01-03 01:45:00|6574.43|6536.43|6587.48|6549.48|6593.78|6555.78|6574.37|6536.37|296
1609638600000|2021-01-03 01:50:00|6586.49|6548.49|6592.41|6554.41|6598.22|6560.22|6586.28|6548.28|289
1609638900000|2021-01-03 01:55:00|6592.27|6554.27|6581.4|6543.4|6593.8|6555.8|6577.96|6539.96|293
1609639200000|2021-01-03 02:00:00|6581.29|6543.29|6587.51|6549.51|6593.83|6555.83|6576.69|6538.69|290
1609639500000|2021-01-03 02:05:00|6587.6|6549.6|6591.28|6553.28|6593.17|6555.17|6576.93|6538.93|295
1609639800000|2021-01-03 02:10:00|6591.22|6553.22|6589.06|6551.06|6594.26|6556.26|6584.67|6546.67|288
1609640100000|2021-01-03 02:15:00|6588.98|6550.98|6590.39|6552.39|6590.53|6552.53|6580.93|6542.93|288
1609640400000|2021-01-03 02:20:00|6591.13|6553.13|6593.63|6555.63|6593.63|6555.63|6585.87|6547.87|292
1609640700000|2021-01-03 02:25:00|6593.62|6555.62|6591.29|6553.29|6598.41|6560.41|6589.72|6551.72|298
1609641000000|2021-01-03 02:30:00|6591|6553|6598.84|6560.84|6599.17|6561.17|6586.24|6548.24|294
1609641300000|2021-01-03 02:35:00|6598.93|6560.93|6609.45|6571.45|6609.45|6571.45|6595.79|6557.79|290
1609641600000|2021-01-03 02:40:00|6609.35|6571.35|6610.07|6572.07|6613.25|6575.25|6607.74|6569.74|287
1609641900000|2021-01-03 02:45:00|6610.39|6572.39|6617.94|6579.94|6623.87|6585.87|6610.39|6572.39|291
1609642200000|2021-01-03 02:50:00|6617.09|6579.09|6618.82|6580.82|6621.66|6583.66|6609.97|6571.97|296
1609642500000|2021-01-03 02:55:00|6618.9|6580.9|6611.01|6573.01|6619.01|6581.01|6608.41|6570.41|291
1609642800000|2021-01-03 03:00:00|6611.05|6573.05|6591.44|6553.44|6611.51|6573.51|6591.44|6553.44|292
1609643100000|2021-01-03 03:05:00|6591.59|6553.59|6588.84|6550.84|6602.53|6564.53|6585.36|6547.36|288
1609643400000|2021-01-03 03:10:00|6588.68|6550.68|6580.32|6542.32|6599.75|6561.75|6579.09|6541.09|298
1609643700000|2021-01-03 03:15:00|6580.25|6542.25|6586.72|6548.72|6588.85|6550.85|6580.06|6542.06|293
1609644000000|2021-01-03 03:20:00|6586.69|6548.69|6586.55|6548.55|6590.01|6552.01|6583.52|6545.52|293
1609644300000|2021-01-03 03:25:00|6586.42|6548.42|6576.95|6538.95|6586.72|6548.72|6575.73|6537.73|296
1609644600000|2021-01-03 03:30:00|6576.79|6538.79|6565.91|6527.91|6576.79|6538.79|6559.85|6521.85|290
1609644900000|2021-01-03 03:35:00|6565.8|6527.8|6579.82|6541.82|6579.82|6541.82|6565.38|6527.38|289
1609645200000|2021-01-03 03:40:00|6580.07|6542.07|6576.11|6538.11|6580.31|6542.31|6570.6|6532.6|294
1609645500000|2021-01-03 03:45:00|6576.24|6538.24|6578.99|6540.99|6579.69|6541.69|6570.89|6532.89|295
1609645800000|2021-01-03 03:50:00|6579.07|6541.07|6579.87|6541.87|6583.27|6545.27|6573.44|6535.44|289
1609646100000|2021-01-03 03:55:00|6579.82|6541.82|6564.72|6526.72|6581.64|6543.64|6559.83|6521.83|290
1609646400000|2021-01-03 04:00:00|6564.76|6526.76|6586.52|6548.52|6587.67|6549.67|6563.87|6525.87|296
1609646700000|2021-01-03 04:05:00|6586.41|6548.41|6580.08|6542.08|6586.47|6548.47|6577.65|6539.65|293
1609647000000|2021-01-03 04:10:00|6580.23|6542.23|6571.01|6533.01|6581.31|6543.31|6568.4|6530.4|292
1609647300000|2021-01-03 04:15:00|6570.92|6532.92|6567.6|6529.6|6574.35|6536.35|6562.11|6524.11|288
1609647600000|2021-01-03 04:20:00|6567.68|6529.68|6564|6526|6567.68|6529.68|6555.39|6517.39|294
1609647900000|2021-01-03 04:25:00|6563.91|6525.91|6566.08|6528.08|6566.13|6528.13|6555.19|6517.19|292
1609648200000|2021-01-03 04:30:00|6566.56|6528.56|6575.86|6537.86|6575.86|6537.86|6565.64|6527.64|292
1609648500000|2021-01-03 04:35:00|6575.95|6537.95|6566.78|6528.78|6583.43|6545.43|6565.12|6527.12|291
1609648800000|2021-01-03 04:40:00|6566.77|6528.77|6568.93|6530.93|6584.57|6546.57|6566.11|6528.11|289
1609649100000|2021-01-03 04:45:00|6568.9|6530.9|6586.02|6548.02|6592.7|6554.7|6568.8|6530.8|292
1609649400000|2021-01-03 04:50:00|6585.88|6547.88|6599.7|6561.7|6599.7|6561.7|6585.33|6547.33|290
1609649700000|2021-01-03 04:55:00|6599.96|6561.96|6625.65|6587.65|6625.72|6587.72|6599.83|6561.83|298
1609650000000|2021-01-03 05:00:00|6625.38|6587.38|6682.64|6644.64|6682.72|6644.72|6617.45|6579.45|298
1609650300000|2021-01-03 05:05:00|6682.91|6644.91|6707.33|6669.33|6710.26|6672.26|6663.41|6625.41|300
1609650600000|2021-01-03 05:10:00|6706.47|6668.47|6711.05|6673.05|6721.28|6683.28|6706.09|6668.09|296
1609650900000|2021-01-03 05:15:00|6710.94|6672.94|6704.88|6666.88|6710.94|6672.94|6678.3|6640.3|298
1609651200000|2021-01-03 05:20:00|6705.03|6667.03|6702.62|6664.62|6712.5|6674.5|6691.57|6653.57|299
1609651500000|2021-01-03 05:25:00|6702.64|6664.64|6709.26|6671.26|6715.38|6677.38|6698.18|6660.18|298
1609651800000|2021-01-03 05:30:00|6708.8|6670.8|6715.64|6677.64|6727.63|6689.63|6702.47|6664.47|297
1609652100000|2021-01-03 05:35:00|6715.55|6677.55|6722.96|6684.96|6727.43|6689.43|6713.74|6675.74|294
1609652400000|2021-01-03 05:40:00|6722.66|6684.66|6705.28|6667.28|6723.2|6685.2|6686.68|6648.68|296
1609652700000|2021-01-03 05:45:00|6705.73|6667.73|6702.62|6664.62|6716.37|6678.37|6701.29|6663.29|298
1609653000000|2021-01-03 05:50:00|6702.89|6664.89|6694.93|6656.93|6704.47|6666.47|6694.4|6656.4|296
1609653300000|2021-01-03 05:55:00|6695.2|6657.2|6676.45|6638.45|6704.13|6666.13|6673.3|6635.3|298
1609653600000|2021-01-03 06:00:00|6676.62|6638.62|6688.89|6650.89|6688.89|6650.89|6668.96|6630.96|294
1609653900000|2021-01-03 06:05:00|6688.76|6650.76|6726.83|6688.83|6726.83|6688.83|6687.59|6649.59|295
1609654200000|2021-01-03 06:10:00|6726.53|6688.53|6732.8|6694.8|6739.71|6701.71|6723.01|6685.01|297
1609654500000|2021-01-03 06:15:00|6732.97|6694.97|6751.21|6713.21|6757.54|6719.54|6729.5|6691.5|297
1609654800000|2021-01-03 06:20:00|6751.14|6713.14|6751.9|6713.9|6760.32|6722.32|6749.88|6711.88|294
1609655100000|2021-01-03 06:25:00|6752.9|6714.9|6738.33|6700.33|6752.9|6714.9|6735.85|6697.85|297
1609655400000|2021-01-03 06:30:00|6738.45|6700.45|6733.35|6695.35|6744.15|6706.15|6728.44|6690.44|294
1609655700000|2021-01-03 06:35:00|6733.5|6695.5|6755.25|6717.25|6763.44|6725.44|6730.87|6692.87|293
1609656000000|2021-01-03 06:40:00|6754.99|6716.99|6759.3|6721.3|6769.62|6731.62|6751.24|6713.24|295
1609656300000|2021-01-03 06:45:00|6759.09|6721.09|6748.7|6710.7|6770.04|6732.04|6748.7|6710.7|297
1609656600000|2021-01-03 06:50:00|6748.69|6710.69|6751.48|6713.48|6752.6|6714.6|6743.14|6705.14|296
1609656900000|2021-01-03 06:55:00|6751.65|6713.65|6763.34|6725.34|6767.37|6729.37|6750.65|6712.65|297
1609657200000|2021-01-03 07:00:00|6763.57|6725.57|6745.52|6707.52|6764.12|6726.12|6736.82|6698.82|295
1609657500000|2021-01-03 07:05:00|6745.6|6707.6|6747.93|6709.93|6755.71|6717.71|6740.89|6702.89|297
1609657800000|2021-01-03 07:10:00|6748.52|6710.52|6752.23|6714.23|6752.99|6714.99|6742.7|6704.7|293
1609658100000|2021-01-03 07:15:00|6752.14|6714.14|6757.27|6719.27|6758.89|6720.89|6746.47|6708.47|294
1609658400000|2021-01-03 07:20:00|6757.21|6719.21|6793.38|6755.38|6798.75|6760.75|6756.97|6718.97|299
1609658700000|2021-01-03 07:25:00|6793.99|6755.99|6798.41|6760.41|6800.48|6762.48|6782.76|6744.76|297
1609659000000|2021-01-03 07:30:00|6797.41|6759.41|6800.64|6762.64|6813.72|6775.72|6787.4|6749.4|299
1609659300000|2021-01-03 07:35:00|6800.54|6762.54|6798.33|6760.33|6800.54|6762.54|6778.25|6740.25|297
1609659600000|2021-01-03 07:40:00|6798.39|6760.39|6805.57|6767.57|6812.09|6774.09|6793.24|6755.24|296
1609659900000|2021-01-03 07:45:00|6805.45|6767.45|6800.09|6762.09|6805.84|6767.84|6791.88|6753.88|296
1609660200000|2021-01-03 07:50:00|6800.27|6762.27|6772.95|6734.95|6804.69|6766.69|6771.3|6733.3|295
1609660500000|2021-01-03 07:55:00|6773.39|6735.39|6771.94|6733.94|6779.5|6741.5|6740.22|6702.22|300
1609660800000|2021-01-03 08:00:00|6772.18|6734.18|6773.37|6735.37|6782.53|6744.53|6763.61|6725.61|299
1609661100000|2021-01-03 08:05:00|6773.47|6735.47|6750.86|6712.86|6773.8|6735.8|6744.89|6706.89|297
1609661400000|2021-01-03 08:10:00|6750.53|6712.53|6714.12|6676.12|6750.79|6712.79|6695.19|6657.19|297
1609661700000|2021-01-03 08:15:00|6714.52|6676.52|6738.38|6700.38|6738.38|6700.38|6714.52|6676.52|298
1609662000000|2021-01-03 08:20:00|6738.41|6700.41|6767.58|6729.58|6767.6|6729.6|6738.41|6700.41|299
1609662300000|2021-01-03 08:25:00|6766.44|6728.44|6778.31|6740.31|6782.12|6744.12|6765.44|6727.44|292
1609662600000|2021-01-03 08:30:00|6778.3|6740.3|6783.44|6745.44|6786.22|6748.22|6772.68|6734.68|295
1609662900000|2021-01-03 08:35:00|6782.95|6744.95|6828.59|6790.59|6828.59|6790.59|6782.68|6744.68|293
1609663200000|2021-01-03 08:40:00|6828.23|6790.23|6846.86|6808.86|6848.85|6810.85|6824.24|6786.24|299
1609663500000|2021-01-03 08:45:00|6846.81|6808.81|6831.47|6793.47|6848.32|6810.32|6825.17|6787.17|236
1609663800000|2021-01-03 08:50:00|6834.19|6796.19|6832.05|6794.05|6843.23|6805.23|6827.65|6789.65|294
1609664100000|2021-01-03 08:55:00|6832.41|6794.41|6845.16|6807.16|6865.26|6827.26|6830.78|6792.78|300
1609664400000|2021-01-03 09:00:00|6845.26|6807.26|6883.69|6845.69|6886.01|6848.01|6845.26|6807.26|298
1609664700000|2021-01-03 09:05:00|6883.74|6845.74|6876.14|6838.14|6901.48|6863.48|6864.91|6826.91|296
1609665000000|2021-01-03 09:10:00|6876.48|6838.48|6849.6|6811.6|6878.04|6840.04|6836.53|6798.53|299
1609665300000|2021-01-03 09:15:00|6849.08|6811.08|6832.81|6794.81|6849.18|6811.18|6814.49|6776.49|299
1609665600000|2021-01-03 09:20:00|6833.09|6795.09|6854.63|6816.63|6854.81|6816.81|6824.43|6786.43|294
1609665900000|2021-01-03 09:25:00|6855.08|6817.08|6811.12|6773.12|6858.83|6820.83|6796.19|6758.19|294
1609666200000|2021-01-03 09:30:00|6810.86|6772.86|6835.53|6797.53|6835.53|6797.53|6795.1|6757.1|298
1609666500000|2021-01-03 09:35:00|6836.15|6798.15|6814.66|6776.66|6841.83|6803.83|6814.66|6776.66|298
1609666800000|2021-01-03 09:40:00|6814.73|6776.73|6826.83|6788.83|6826.83|6788.83|6810|6772|298
1609667100000|2021-01-03 09:45:00|6826.62|6788.62|6824.87|6786.87|6838.14|6800.14|6815.68|6777.68|292
1609667400000|2021-01-03 09:50:00|6825|6787|6831.06|6793.06|6835.59|6797.59|6823.58|6785.58|295
1609667700000|2021-01-03 09:55:00|6831.21|6793.21|6846.72|6808.72|6852.3|6814.3|6831.21|6793.21|293
1609668000000|2021-01-03 10:00:00|6846.7|6808.7|6892.07|6854.07|6892.28|6854.28|6846.7|6808.7|298
1609668300000|2021-01-03 10:05:00|6892.29|6854.29|6902.95|6864.95|6907.37|6869.37|6888.92|6850.92|296
1609668600000|2021-01-03 10:10:00|6902.89|6864.89|6883.96|6845.96|6915.05|6877.05|6875.71|6837.71|296
1609668900000|2021-01-03 10:15:00|6883.75|6845.75|6844.93|6806.93|6891.12|6853.12|6830.86|6792.86|300
1609669200000|2021-01-03 10:20:00|6844.51|6806.51|6840.82|6802.82|6861.19|6823.19|6840.82|6802.82|293
1609669500000|2021-01-03 10:25:00|6840.48|6802.48|6830.29|6792.29|6840.48|6802.48|6805.52|6767.52|295
1609669800000|2021-01-03 10:30:00|6829.99|6791.99|6848.62|6810.62|6852.47|6814.47|6802.6|6764.6|297
1609670100000|2021-01-03 10:35:00|6848.46|6810.46|6855.12|6817.12|6858.51|6820.51|6840.6|6802.6|289
1609670400000|2021-01-03 10:40:00|6854.71|6816.71|6859.86|6821.86|6860.95|6822.95|6849.4|6811.4|298
1609670700000|2021-01-03 10:45:00|6859.95|6821.95|6899.93|6861.93|6899.93|6861.93|6856.52|6818.52|298
1609671000000|2021-01-03 10:50:00|6899.99|6861.99|6900.45|6862.45|6905.39|6867.39|6894.88|6856.88|299
1609671300000|2021-01-03 10:55:00|6900.38|6862.38|6883.01|6845.01|6900.38|6862.38|6873.84|6835.84|296
1609671600000|2021-01-03 11:00:00|6883.26|6845.26|6919.46|6881.46|6924.07|6886.07|6873.36|6835.36|298
1609671900000|2021-01-03 11:05:00|6919.39|6881.39|6930.53|6892.53|6936.17|6898.17|6916.67|6878.67|297
1609672200000|2021-01-03 11:10:00|6930.36|6892.36|6935.61|6897.61|6937.18|6899.18|6910.76|6872.76|296
1609672500000|2021-01-03 11:15:00|6935.78|6897.78|6932.04|6894.04|6951.93|6913.93|6932.04|6894.04|294
1609672800000|2021-01-03 11:20:00|6931.58|6893.58|6925.75|6887.75|6953.36|6915.36|6914.14|6876.14|299
1609673100000|2021-01-03 11:25:00|6925.48|6887.48|6918.4|6880.4|6933.66|6895.66|6912.96|6874.96|296
1609673400000|2021-01-03 11:30:00|6917.66|6879.66|6922.34|6884.34|6933.49|6895.49|6916.71|6878.71|298
1609673700000|2021-01-03 11:35:00|6922.54|6884.54|6933.33|6895.33|6946.02|6908.02|6922.52|6884.52|297
1609674000000|2021-01-03 11:40:00|6932.63|6894.63|6942.06|6904.06|6942.06|6904.06|6930.84|6892.84|297
1609674300000|2021-01-03 11:45:00|6942.11|6904.11|6956.86|6918.86|6961.59|6923.59|6941.92|6903.92|297
1609674600000|2021-01-03 11:50:00|6954.23|6916.23|6941.89|6903.89|6954.57|6916.57|6937.83|6899.83|299
1609674900000|2021-01-03 11:55:00|6941.96|6903.96|6952.17|6914.17|6957.83|6919.83|6935.81|6897.81|298
1609675200000|2021-01-03 12:00:00|6952.44|6914.44|6959.16|6921.16|6965.05|6927.05|6949.77|6911.77|297
1609675500000|2021-01-03 12:05:00|6959.39|6921.39|6940.32|6902.32|6962.61|6924.61|6939.88|6901.88|294
1609675800000|2021-01-03 12:10:00|6940.22|6902.22|6980.62|6942.62|6982.23|6944.23|6936.17|6898.17|294
1609676100000|2021-01-03 12:15:00|6980.22|6942.22|6966.71|6928.71|6983.53|6945.53|6964.84|6926.84|298
1609676400000|2021-01-03 12:20:00|6966.81|6928.81|6958.03|6920.03|6973.22|6935.22|6958.03|6920.03|290
1609676700000|2021-01-03 12:25:00|6957.57|6919.57|6978.05|6940.05|6978.05|6940.05|6956.41|6918.41|299
1609677000000|2021-01-03 12:30:00|6978.48|6940.48|6946.74|6908.74|6988.98|6950.98|6945.91|6907.91|295
1609677300000|2021-01-03 12:35:00|6947.03|6909.03|6956.81|6918.81|6958.99|6920.99|6933.78|6895.78|296
1609677600000|2021-01-03 12:40:00|6957.23|6919.23|6949.01|6911.01|6957.32|6919.32|6947.69|6909.69|296
1609677900000|2021-01-03 12:45:00|6949.32|6911.32|6941.63|6903.63|6955.97|6917.97|6933.89|6895.89|293
1609678200000|2021-01-03 12:50:00|6941.07|6903.07|6933.68|6895.68|6952.76|6914.76|6933.47|6895.47|293
1609678500000|2021-01-03 12:55:00|6933.33|6895.33|6948.14|6910.14|6954.89|6916.89|6933.14|6895.14|296
1609678800000|2021-01-03 13:00:00|6948.38|6910.38|6976.05|6938.05|6977.29|6939.29|6948.38|6910.38|296
1609679100000|2021-01-03 13:05:00|6976.42|6938.42|6984.29|6946.29|6984.78|6946.78|6973.49|6935.49|292
1609679400000|2021-01-03 13:10:00|6984.32|6946.32|6981.4|6943.4|6985.41|6947.41|6972.37|6934.37|294
1609679700000|2021-01-03 13:15:00|6981.47|6943.47|6972.44|6934.44|6982.2|6944.2|6970.66|6932.66|293
1609680000000|2021-01-03 13:20:00|6972.51|6934.51|6999.18|6961.18|7008.91|6970.91|6972.51|6934.51|298
1609680300000|2021-01-03 13:25:00|6999.41|6961.41|7031.01|6993.01|7041.16|7003.16|6999.32|6961.32|297
1609680600000|2021-01-03 13:30:00|7030.84|6992.84|7010.28|6972.28|7033.44|6995.44|6991.89|6953.89|296
1609680900000|2021-01-03 13:35:00|7011.15|6973.15|7078.94|7040.94|7078.94|7040.94|7011.15|6973.15|296
1609681200000|2021-01-03 13:40:00|7079.15|7041.15|7094.84|7056.84|7111.41|7073.41|7048.61|7010.61|298
1609681500000|2021-01-03 13:45:00|7094.49|7056.49|7117.99|7079.99|7145.5|7107.5|7091.13|7053.13|297
1609681800000|2021-01-03 13:50:00|7117.81|7079.81|7096.88|7058.88|7122.43|7084.43|7063.63|7025.63|299
1609682100000|2021-01-03 13:55:00|7097.28|7059.28|7064.2|7026.2|7100.92|7062.92|7060.24|7022.24|296
1609682400000|2021-01-03 14:00:00|7063.65|7025.65|7062.69|7024.69|7066.87|7028.87|7001.02|6963.02|297
1609682700000|2021-01-03 14:05:00|7062.81|7024.81|7088.39|7050.39|7090.8|7052.8|7058.6|7020.6|299
1609683000000|2021-01-03 14:10:00|7088.6|7050.6|7097.33|7059.33|7098.95|7060.95|7081.13|7043.13|294
1609683300000|2021-01-03 14:15:00|7097.21|7059.21|7084.3|7046.3|7103.36|7065.36|7083.68|7045.68|296
1609683600000|2021-01-03 14:20:00|7084.23|7046.23|7138.99|7100.99|7142.5|7104.5|7084.16|7046.16|298
1609683900000|2021-01-03 14:25:00|7138.68|7100.68|7184.58|7146.58|7186.97|7148.97|7136.92|7098.92|298
1609684200000|2021-01-03 14:30:00|7184.4|7146.4|7170.73|7132.73|7207.4|7169.4|7158.31|7120.31|296
1609684500000|2021-01-03 14:35:00|7170.69|7132.69|7196.35|7158.35|7201.48|7163.48|7166.31|7128.31|295
1609684800000|2021-01-03 14:40:00|7196.33|7158.33|7200.1|7162.1|7200.1|7162.1|7185.43|7147.43|298
1609685100000|2021-01-03 14:45:00|7200.32|7162.32|7150.29|7112.29|7201.93|7163.93|7150.29|7112.29|298
1609685400000|2021-01-03 14:50:00|7150.24|7112.24|7063.72|7025.72|7152.23|7114.23|7063.72|7025.72|296
1609685700000|2021-01-03 14:55:00|7064.55|7026.55|7147.02|7109.02|7147.24|7109.24|7060.6|7022.6|299
1609686000000|2021-01-03 15:00:00|7147.31|7109.31|7104.62|7066.62|7170.56|7132.56|7103.71|7065.71|297
1609686300000|2021-01-03 15:05:00|7104.7|7066.7|7106.09|7068.09|7117.58|7079.58|7050.29|7012.29|299
1609686600000|2021-01-03 15:10:00|7103.81|7065.81|7078.52|7040.52|7106.12|7068.12|7068.72|7030.72|298
1609686900000|2021-01-03 15:15:00|7079.36|7041.36|7105.5|7067.5|7109.35|7071.35|7068.52|7030.52|297
1609687200000|2021-01-03 15:20:00|7105.31|7067.31|7058.15|7020.15|7118.04|7080.04|7056.73|7018.73|297
1609687500000|2021-01-03 15:25:00|7058.54|7020.54|7016.76|6978.76|7067.75|7029.75|7015.2|6977.2|298
1609687800000|2021-01-03 15:30:00|7015.56|6977.56|6971.91|6933.91|7015.56|6977.56|6959.59|6921.59|296
1609688100000|2021-01-03 15:35:00|6972.2|6934.2|7051.27|7013.27|7070.63|7032.63|6971.23|6933.23|299
1609688400000|2021-01-03 15:40:00|7051.38|7013.38|7061.11|7023.11|7067.22|7029.22|7031.66|6993.66|297
1609688700000|2021-01-03 15:45:00|7061.06|7023.06|7075.98|7037.98|7088.55|7050.55|7060.14|7022.14|297
1609689000000|2021-01-03 15:50:00|7076.42|7038.42|7095.89|7057.89|7107.34|7069.34|7076.42|7038.42|297
1609689300000|2021-01-03 15:55:00|7095.45|7057.45|7128.25|7090.25|7137.01|7099.01|7095.23|7057.23|297
1609689600000|2021-01-03 16:00:00|7129.1|7091.1|7189.04|7151.04|7189.04|7151.04|7129.1|7091.1|296
1609689900000|2021-01-03 16:05:00|7189.48|7151.48|7265.62|7227.62|7265.96|7227.96|7187.26|7149.26|298
1609690200000|2021-01-03 16:10:00|7265.93|7227.93|7272.12|7234.12|7295.87|7257.87|7250.54|7212.54|293
1609690500000|2021-01-03 16:15:00|7272.11|7234.11|7256.01|7218.01|7300.37|7262.37|7256.01|7218.01|298
1609690800000|2021-01-03 16:20:00|7256.25|7218.25|7318.67|7280.67|7318.67|7280.67|7248.3|7210.3|299
1609691100000|2021-01-03 16:25:00|7318.99|7280.99|7325.15|7287.15|7371.63|7333.63|7318.99|7280.99|300
1609691400000|2021-01-03 16:30:00|7324.66|7286.66|7275.04|7237.04|7347.15|7309.15|7272.91|7234.91|298
1609691700000|2021-01-03 16:35:00|7276.11|7238.11|7276.64|7238.64|7277.73|7239.73|7246.58|7208.58|298
1609692000000|2021-01-03 16:40:00|7276.78|7238.78|7265.63|7227.63|7307.13|7269.13|7262.86|7224.86|297
1609692300000|2021-01-03 16:45:00|7266.18|7228.18|7226.44|7188.44|7267.78|7229.78|7222.38|7184.38|297
1609692600000|2021-01-03 16:50:00|7226.53|7188.53|7226.64|7188.64|7248.93|7210.93|7191.58|7153.58|297
1609692900000|2021-01-03 16:55:00|7226.45|7188.45|7167.75|7129.75|7228.14|7190.14|7164.69|7126.69|298
1609693200000|2021-01-03 17:00:00|7167.54|7129.54|7164.28|7126.28|7168.39|7130.39|7097.31|7059.31|298
1609693500000|2021-01-03 17:05:00|7163.61|7125.61|7158.79|7120.79|7199.42|7161.42|7158.79|7120.79|299
1609693800000|2021-01-03 17:10:00|7158.33|7120.33|7112.29|7074.29|7158.33|7120.33|7077.48|7039.48|299
1609694100000|2021-01-03 17:15:00|7111.88|7073.88|7176.31|7138.31|7188.94|7150.94|7094.85|7056.85|298
1609694400000|2021-01-03 17:20:00|7176.5|7138.5|7233.66|7195.66|7244.86|7206.86|7170.79|7132.79|300
1609694700000|2021-01-03 17:25:00|7234.63|7196.63|7216.29|7178.29|7235.62|7197.62|7186.59|7148.59|300
1609695000000|2021-01-03 17:30:00|7216.2|7178.2|7221.46|7183.46|7236.22|7198.22|7195.4|7157.4|296
1609695300000|2021-01-03 17:35:00|7221.69|7183.69|7192.14|7154.14|7222.26|7184.26|7173.56|7135.56|299
1609695600000|2021-01-03 17:40:00|7192.77|7154.77|7224.9|7186.9|7225.33|7187.33|7175.35|7137.35|297
1609695900000|2021-01-03 17:45:00|7225.03|7187.03|7258.27|7220.27|7258.27|7220.27|7200.44|7162.44|296
1609696200000|2021-01-03 17:50:00|7258.24|7220.24|7233.44|7195.44|7258.53|7220.53|7232.63|7194.63|299
1609696500000|2021-01-03 17:55:00|7232.92|7194.92|7175.31|7137.31|7233.15|7195.15|7174.27|7136.27|298
1609696800000|2021-01-03 18:00:00|7174.91|7136.91|7155.17|7117.17|7203.7|7165.7|7140.38|7102.38|296
1609697100000|2021-01-03 18:05:00|7155.48|7117.48|7188.91|7150.91|7192.56|7154.56|7155.34|7117.34|299
1609697400000|2021-01-03 18:10:00|7187.05|7149.05|7185.12|7147.12|7188.08|7150.08|7161.13|7123.13|298
1609697700000|2021-01-03 18:15:00|7185.57|7147.57|7129.94|7091.94|7185.68|7147.68|7121.12|7083.12|295
1609698000000|2021-01-03 18:20:00|7129.63|7091.63|7121.65|7083.65|7145.7|7107.7|7113.07|7075.07|298
1609698300000|2021-01-03 18:25:00|7121.57|7083.57|7042.72|7004.72|7124.18|7086.18|7042.72|7004.72|299
1609698600000|2021-01-03 18:30:00|7041.97|7003.97|7028.41|6990.41|7077.43|7039.43|7028.41|6990.41|297
1609698900000|2021-01-03 18:35:00|7028.06|6990.06|7019.82|6981.82|7034.6|6996.6|6961.87|6923.87|296
1609699200000|2021-01-03 18:40:00|7020.96|6982.96|7067.58|7029.58|7082.68|7044.68|7020.96|6982.96|300
1609699500000|2021-01-03 18:45:00|7066.72|7028.72|7096.55|7058.55|7100.1|7062.1|7064.59|7026.59|297
1609699800000|2021-01-03 18:50:00|7096.26|7058.26|7097.33|7059.33|7097.33|7059.33|7061.96|7023.96|296
1609700100000|2021-01-03 18:55:00|7097.26|7059.26|7091.22|7053.22|7102.18|7064.18|7079.65|7041.65|298
1609700400000|2021-01-03 19:00:00|7090.8|7052.8|7119.79|7081.79|7119.79|7081.79|7056.24|7018.24|298
1609700700000|2021-01-03 19:05:00|7120.17|7082.17|7062.76|7024.76|7120.18|7082.18|7062.76|7024.76|297
1609701000000|2021-01-03 19:10:00|7062.72|7024.72|7074.06|7036.06|7076.23|7038.23|7057.98|7019.98|295
1609701300000|2021-01-03 19:15:00|7074.57|7036.57|7101.85|7063.85|7101.91|7063.91|7072.74|7034.74|297
1609701600000|2021-01-03 19:20:00|7101.75|7063.75|7032.09|6994.09|7101.87|7063.87|7032.09|6994.09|296
1609701900000|2021-01-03 19:25:00|7032.61|6994.61|7029.78|6991.78|7032.61|6994.61|7005.67|6967.67|297
1609702200000|2021-01-03 19:30:00|7029.65|6991.65|7025.24|6987.24|7061.88|7023.88|7016.79|6978.79|295
1609702500000|2021-01-03 19:35:00|7025.45|6987.45|7031.2|6993.2|7034.03|6996.03|7010.06|6972.06|298
1609702800000|2021-01-03 19:40:00|7031.39|6993.39|7018.14|6980.14|7049.29|7011.29|7017.35|6979.35|297
1609703100000|2021-01-03 19:45:00|7018.55|6980.55|7064.17|7026.17|7064.17|7026.17|7015.9|6977.9|298
1609703400000|2021-01-03 19:50:00|7064.15|7026.15|7077.34|7039.34|7077.34|7039.34|7055.97|7017.97|297
1609703700000|2021-01-03 19:55:00|7077.75|7039.75|7099.32|7061.32|7099.32|7061.32|7075.66|7037.66|298
1609704000000|2021-01-03 20:00:00|7099.52|7061.52|7163.72|7125.72|7172.59|7134.59|7099.52|7061.52|297
1609704300000|2021-01-03 20:05:00|7164.2|7126.2|7188.51|7150.51|7204.68|7166.68|7164.2|7126.2|299
1609704600000|2021-01-03 20:10:00|7188.82|7150.82|7216.95|7178.95|7222.3|7184.3|7176.2|7138.2|298
1609704900000|2021-01-03 20:15:00|7217.31|7179.31|7256.88|7218.88|7270.71|7232.71|7207.03|7169.03|295
1609705200000|2021-01-03 20:20:00|7256.17|7218.17|7297.74|7259.74|7298.42|7260.42|7252.32|7214.32|298
1609705500000|2021-01-03 20:25:00|7298.82|7260.82|7296.44|7258.44|7308.81|7270.81|7277.82|7239.82|297
1609705800000|2021-01-03 20:30:00|7296.66|7258.66|7284.4|7246.4|7300.59|7262.59|7275.46|7237.46|295
1609706100000|2021-01-03 20:35:00|7284.91|7246.91|7313.17|7275.17|7318.37|7280.37|7278.95|7240.95|298
1609706400000|2021-01-03 20:40:00|7312.61|7274.61|7258.42|7220.42|7313.01|7275.01|7245.78|7207.78|294
1609706700000|2021-01-03 20:45:00|7257.74|7219.74|7233.33|7195.33|7260.47|7222.47|7218.86|7180.86|298
1609707000000|2021-01-03 20:50:00|7233.69|7195.69|7232.32|7194.32|7264.44|7226.44|7223.33|7185.33|299
1609707300000|2021-01-03 20:55:00|7232.45|7194.45|7255.25|7217.25|7276.41|7238.41|7232.21|7194.21|299
1609707600000|2021-01-03 21:00:00|7255.36|7217.36|7281.32|7243.32|7287.05|7249.05|7252.41|7214.41|295
1609707900000|2021-01-03 21:05:00|7281.35|7243.35|7247.35|7209.35|7283.84|7245.84|7234.93|7196.93|300
1609708200000|2021-01-03 21:10:00|7248.1|7210.1|7247.73|7209.73|7258.47|7220.47|7229.07|7191.07|296
1609708500000|2021-01-03 21:15:00|7247.57|7209.57|7264.94|7226.94|7273.22|7235.22|7238.84|7200.84|297
1609708800000|2021-01-03 21:20:00|7264.62|7226.62|7268.27|7230.27|7273.38|7235.38|7246.17|7208.17|298
1609709100000|2021-01-03 21:25:00|7269.06|7231.06|7298.85|7260.85|7299.75|7261.75|7266.62|7228.62|292
1609709400000|2021-01-03 21:30:00|7299.09|7261.09|7289.36|7251.36|7309.25|7271.25|7275.53|7237.53|296
1609709700000|2021-01-03 21:35:00|7290.47|7252.47|7300.02|7262.02|7314.95|7276.95|7290.47|7252.47|296
1609710000000|2021-01-03 21:40:00|7299.77|7261.77|7302.04|7264.04|7306.47|7268.47|7297.02|7259.02|296
1609710300000|2021-01-03 21:45:00|7302.43|7264.43|7297.69|7259.69|7307.86|7269.86|7297.02|7259.02|293
1609710600000|2021-01-03 21:50:00|7296.81|7258.81|7298.52|7260.52|7302.69|7264.69|7285.61|7247.61|294
1609710900000|2021-01-03 21:55:00|7298.64|7260.64|7289.6|7251.6|7304.06|7266.06|7289.6|7251.6|298
1609711200000|2021-01-03 22:00:00|7289.3|7251.3|7269.34|7231.34|7289.3|7251.3|7261.4|7223.4|297
1609711500000|2021-01-03 22:05:00|7269.38|7231.38|7243.61|7205.61|7269.38|7231.38|7242.25|7204.25|295
1609711800000|2021-01-03 22:10:00|7242.74|7204.74|7259.55|7221.55|7262.42|7224.42|7240.91|7202.91|292
1609712100000|2021-01-03 22:15:00|7259.56|7221.56|7339.81|7301.81|7347.44|7309.44|7259.56|7221.56|296
1609712400000|2021-01-03 22:20:00|7340.16|7302.16|7343.81|7305.81|7353.88|7315.88|7334.48|7296.48|297
1609712700000|2021-01-03 22:25:00|7343.62|7305.62|7375.79|7337.79|7385.33|7347.33|7343.62|7305.62|295
1609713000000|2021-01-03 22:30:00|7376.46|7338.46|7419.3|7381.3|7421.41|7383.41|7376.45|7338.45|299
1609713300000|2021-01-03 22:35:00|7418.53|7380.53|7355.92|7317.92|7424.63|7386.63|7346.8|7308.8|298
1609713600000|2021-01-03 22:40:00|7356.11|7318.11|7371.14|7333.14|7371.14|7333.14|7304.23|7266.23|299
1609713900000|2021-01-03 22:45:00|7371.62|7333.62|7352.69|7314.69|7399.17|7361.17|7352.69|7314.69|300
1609714200000|2021-01-03 22:50:00|7352.54|7314.54|7386.41|7348.41|7393.19|7355.19|7343.85|7305.85|298
1609714500000|2021-01-03 22:55:00|7387.13|7349.13|7392.02|7354.02|7395.66|7357.66|7367.76|7329.76|298
1609714800000|2021-01-03 23:00:00|7392.24|7354.24|7380.86|7342.86|7405.82|7367.82|7380.05|7342.05|298
1609715100000|2021-01-03 23:05:00|7381.12|7343.12|7372.49|7334.49|7383|7345|7360.96|7322.96|298
1609715400000|2021-01-03 23:10:00|7372.72|7334.72|7417.06|7379.06|7417.32|7379.32|7371.79|7333.79|299
1609715700000|2021-01-03 23:15:00|7417.08|7379.08|7379.38|7341.38|7425.79|7387.79|7377.61|7339.61|297
1609716000000|2021-01-03 23:20:00|7379.09|7341.09|7409.79|7371.79|7409.79|7371.79|7379.09|7341.09|299
1609716300000|2021-01-03 23:25:00|7409.77|7371.77|7433.55|7395.55|7445.48|7407.48|7409.77|7371.77|300
1609716600000|2021-01-03 23:30:00|7432.16|7394.16|7449.64|7411.64|7461.8|7423.8|7430.79|7392.79|298
1609716900000|2021-01-03 23:35:00|7449.31|7411.31|7478.29|7440.29|7501.05|7463.05|7448.02|7410.02|299
1609717200000|2021-01-03 23:40:00|7477.49|7439.49|7500.81|7462.81|7512.88|7474.88|7458.53|7420.53|300
1609717500000|2021-01-03 23:45:00|7499.92|7461.92|7437.17|7399.17|7499.92|7461.92|7433.43|7395.43|297
1609717800000|2021-01-03 23:50:00|7437.12|7399.12|7354.99|7316.99|7437.12|7399.12|7352.21|7314.21|296
1609718100000|2021-01-03 23:55:00|7351.63|7313.63|7313.68|7275.68|7375.76|7337.76|7275.47|7237.47|299
1609718400000|2021-01-04 00:00:00|7314.54|7276.54|7381.68|7343.68|7405.18|7367.18|7314.54|7276.54|298
1609718700000|2021-01-04 00:05:00|7383.26|7345.26|7404.19|7366.19|7432.26|7394.26|7374.03|7336.03|295
1609719000000|2021-01-04 00:10:00|7405.49|7367.49|7353.78|7315.78|7406.62|7368.62|7353.14|7315.14|299
1609719300000|2021-01-04 00:15:00|7354.22|7316.22|7374.8|7336.8|7374.8|7336.8|7323.98|7285.98|299
1609719600000|2021-01-04 00:20:00|7376.49|7338.49|7393.27|7355.27|7403.73|7365.73|7373.64|7335.64|298
1609719900000|2021-01-04 00:25:00|7395.98|7357.98|7337.81|7299.81|7396.77|7358.77|7336.11|7298.11|297
1609720200000|2021-01-04 00:30:00|7338.04|7300.04|7287.91|7249.91|7342.96|7304.96|7283.45|7245.45|297
1609720500000|2021-01-04 00:35:00|7287.46|7249.46|7302.87|7264.87|7321.85|7283.85|7265.47|7227.47|300
1609720800000|2021-01-04 00:40:00|7303.19|7265.19|7305.73|7267.73|7327.49|7289.49|7303.19|7265.19|296
1609721100000|2021-01-04 00:45:00|7305.85|7267.85|7326.36|7288.36|7330.17|7292.17|7301.29|7263.29|298
1609721400000|2021-01-04 00:50:00|7326.44|7288.44|7367.12|7329.12|7373.89|7335.89|7325.44|7287.44|296
1609721700000|2021-01-04 00:55:00|7367.01|7329.01|7372.69|7334.69|7385.27|7347.27|7358.6|7320.6|296
1609722000000|2021-01-04 01:00:00|7372.7|7334.7|7345.18|7307.18|7379.04|7341.04|7339.9|7301.9|295
1609722300000|2021-01-04 01:05:00|7345.44|7307.44|7379.62|7341.62|7380.08|7342.08|7344.13|7306.13|295
1609722600000|2021-01-04 01:10:00|7378.96|7340.96|7372.06|7334.06|7381.52|7343.52|7355.7|7317.7|296
1609722900000|2021-01-04 01:15:00|7372.24|7334.24|7361.2|7323.2|7379.81|7341.81|7358.94|7320.94|298
1609723200000|2021-01-04 01:20:00|7360.56|7322.56|7329.99|7291.99|7367.22|7329.22|7328.57|7290.57|296
1609723500000|2021-01-04 01:25:00|7330.59|7292.59|7322.26|7284.26|7330.59|7292.59|7304.98|7266.98|298
1609723800000|2021-01-04 01:30:00|7322.46|7284.46|7325|7287|7327.86|7289.86|7280.21|7242.21|297
1609724100000|2021-01-04 01:35:00|7324.44|7286.44|7355.5|7317.5|7355.5|7317.5|7324.44|7286.44|297
1609724400000|2021-01-04 01:40:00|7355.49|7317.49|7334.13|7296.13|7361.72|7323.72|7319.01|7281.01|298
1609724700000|2021-01-04 01:45:00|7334.07|7296.07|7381.62|7343.62|7384.75|7346.75|7333.56|7295.56|295
1609725000000|2021-01-04 01:50:00|7380.53|7342.53|7390.04|7352.04|7395.58|7357.58|7371.04|7333.04|296
1609725300000|2021-01-04 01:55:00|7390.19|7352.19|7382.42|7344.42|7392.25|7354.25|7367.69|7329.69|299
1609725600000|2021-01-04 02:00:00|7382.34|7344.34|7414.9|7376.9|7414.9|7376.9|7348.08|7310.08|299
1609725900000|2021-01-04 02:05:00|7415.73|7377.73|7423.33|7385.33|7423.33|7385.33|7406.93|7368.93|295
1609726200000|2021-01-04 02:10:00|7422.96|7384.96|7402.37|7364.37|7425.99|7387.99|7387.36|7349.36|297
1609726500000|2021-01-04 02:15:00|7402.82|7364.82|7377.49|7339.49|7406.89|7368.89|7377.49|7339.49|299
1609726800000|2021-01-04 02:20:00|7378.11|7340.11|7382.94|7344.94|7392.91|7354.91|7374.46|7336.46|297
1609727100000|2021-01-04 02:25:00|7382.78|7344.78|7371.51|7333.51|7384.56|7346.56|7363.19|7325.19|297
1609727400000|2021-01-04 02:30:00|7372.54|7334.54|7358.04|7320.04|7376.44|7338.44|7356.55|7318.55|295
1609727700000|2021-01-04 02:35:00|7357.76|7319.76|7357.7|7319.7|7372.17|7334.17|7353.04|7315.04|295
1609728000000|2021-01-04 02:40:00|7357.83|7319.83|7368.52|7330.52|7369.04|7331.04|7348.61|7310.61|298
1609728300000|2021-01-04 02:45:00|7368.45|7330.45|7383.83|7345.83|7383.83|7345.83|7361.47|7323.47|293
1609728600000|2021-01-04 02:50:00|7383.87|7345.87|7413.43|7375.43|7416.3|7378.3|7383.08|7345.08|294
1609728900000|2021-01-04 02:55:00|7414.12|7376.12|7419.96|7381.96|7426.12|7388.12|7405.38|7367.38|296
1609729200000|2021-01-04 03:00:00|7420.51|7382.51|7435.95|7397.95|7435.95|7397.95|7417.46|7379.46|293
1609729500000|2021-01-04 03:05:00|7434.49|7396.49|7423.3|7385.3|7434.52|7396.52|7417.21|7379.21|294
1609729800000|2021-01-04 03:10:00|7423.46|7385.46|7431.78|7393.78|7442.48|7404.48|7419.91|7381.91|298
1609730100000|2021-01-04 03:15:00|7431.76|7393.76|7457.2|7419.2|7457.2|7419.2|7425|7387|298
1609730400000|2021-01-04 03:20:00|7457.31|7419.31|7476.12|7438.12|7476.65|7438.65|7455.82|7417.82|296
1609730700000|2021-01-04 03:25:00|7476.17|7438.17|7458.99|7420.99|7484.64|7446.64|7458.67|7420.67|293
1609731000000|2021-01-04 03:30:00|7459.34|7421.34|7494.74|7456.74|7495.8|7457.8|7453.63|7415.63|299
1609731300000|2021-01-04 03:35:00|7494.24|7456.24|7495.45|7457.45|7499.83|7461.83|7485.77|7447.77|297
1609731600000|2021-01-04 03:40:00|7495.88|7457.88|7497.53|7459.53|7518.62|7480.62|7491|7453|297
1609731900000|2021-01-04 03:45:00|7497.34|7459.34|7519.73|7481.73|7539|7501|7497.14|7459.14|297
1609732200000|2021-01-04 03:50:00|7519.22|7481.22|7514.98|7476.98|7521.1|7483.1|7503.14|7465.14|298
1609732500000|2021-01-04 03:55:00|7515.54|7477.54|7566.99|7528.99|7581.37|7543.37|7515.54|7477.54|298
1609732800000|2021-01-04 04:00:00|7566.76|7528.76|7579.94|7541.94|7593.45|7555.45|7561.66|7523.66|298
1609733100000|2021-01-04 04:05:00|7580.64|7542.64|7557.8|7519.8|7582.15|7544.15|7544.3|7506.3|296
1609733400000|2021-01-04 04:10:00|7557.58|7519.58|7591.1|7553.1|7592.49|7554.49|7551.29|7513.29|298
1609733700000|2021-01-04 04:15:00|7591.75|7553.75|7588.68|7550.68|7611.71|7573.71|7584.08|7546.08|297
1609734000000|2021-01-04 04:20:00|7589.08|7551.08|7583.88|7545.88|7595.54|7557.54|7575|7537|296
1609734300000|2021-01-04 04:25:00|7584.42|7546.42|7595.99|7557.99|7610.33|7572.33|7582.62|7544.62|297
1609734600000|2021-01-04 04:30:00|7595.75|7557.75|7558.1|7520.1|7596.3|7558.3|7557.32|7519.32|297
1609734900000|2021-01-04 04:35:00|7557.94|7519.94|7551.61|7513.61|7571.28|7533.28|7545.91|7507.91|298
1609735200000|2021-01-04 04:40:00|7552.05|7514.05|7550.69|7512.69|7552.26|7514.26|7530.39|7492.39|295
1609735500000|2021-01-04 04:45:00|7550.87|7512.87|7563.45|7525.45|7565.42|7527.42|7533.55|7495.55|295
1609735800000|2021-01-04 04:50:00|7562.98|7524.98|7600.46|7562.46|7600.5|7562.5|7562.98|7524.98|298
1609736100000|2021-01-04 04:55:00|7600.37|7562.37|7601.33|7563.33|7603.64|7565.64|7583.6|7545.6|296
1609736400000|2021-01-04 05:00:00|7601.74|7563.74|7564.3|7526.3|7603.01|7565.01|7556.27|7518.27|295
1609736700000|2021-01-04 05:05:00|7563.58|7525.58|7554.51|7516.51|7564.51|7526.51|7539.98|7501.98|298
1609737000000|2021-01-04 05:10:00|7555.35|7517.35|7579.06|7541.06|7581.14|7543.14|7547.19|7509.19|295
1609737300000|2021-01-04 05:15:00|7579.91|7541.91|7642.82|7604.82|7646.62|7608.62|7579.91|7541.91|298
1609737600000|2021-01-04 05:20:00|7643.06|7605.06|7665.77|7627.77|7665.89|7627.89|7621.16|7583.16|299
1609737900000|2021-01-04 05:25:00|7665.97|7627.97|7691.95|7653.95|7694.74|7656.74|7649.22|7611.22|296
1609738200000|2021-01-04 05:30:00|7691.93|7653.93|7666.56|7628.56|7718.98|7680.98|7665.5|7627.5|297
1609738500000|2021-01-04 05:35:00|7665.48|7627.48|7660.41|7622.41|7689.16|7651.16|7657.03|7619.03|298
1609738800000|2021-01-04 05:40:00|7659.98|7621.98|7667.61|7629.61|7679.15|7641.15|7659.98|7621.98|297
1609739100000|2021-01-04 05:45:00|7667.37|7629.37|7720.35|7682.35|7725.18|7687.18|7667.12|7629.12|298
1609739400000|2021-01-04 05:50:00|7720.24|7682.24|7764.84|7726.84|7764.84|7726.84|7717.05|7679.05|296
1609739700000|2021-01-04 05:55:00|7764.66|7726.66|7746.6|7708.6|7791.1|7753.1|7746.52|7708.52|296
1609740000000|2021-01-04 06:00:00|7747.54|7709.54|7758.24|7720.24|7765.87|7727.87|7717.01|7679.01|298
1609740300000|2021-01-04 06:05:00|7757.96|7719.96|7743.27|7705.27|7758.47|7720.47|7726.67|7688.67|298
1609740600000|2021-01-04 06:10:00|7742.77|7704.77|7779.28|7741.28|7784.4|7746.4|7736.36|7698.36|295
1609740900000|2021-01-04 06:15:00|7779.4|7741.4|7794.85|7756.85|7795.97|7757.97|7766.96|7728.96|297
1609741200000|2021-01-04 06:20:00|7794.9|7756.9|7852.28|7814.28|7853.11|7815.11|7794.9|7756.9|294
1609741500000|2021-01-04 06:25:00|7852.41|7814.41|7905.24|7867.24|7907.18|7869.18|7851.86|7813.86|296
1609741800000|2021-01-04 06:30:00|7905.73|7867.73|7924.45|7886.45|7924.5|7886.5|7876.11|7838.11|291
1609742100000|2021-01-04 06:35:00|7924.62|7886.62|7971.96|7933.96|7979.01|7941.01|7924.62|7886.62|297
1609742400000|2021-01-04 06:40:00|7971.31|7933.31|7999.6|7961.6|8008.7|7970.7|7966.7|7928.7|278
1609742700000|2021-01-04 06:45:00|7999.14|7961.14|7952.82|7914.82|7999.14|7961.14|7943.32|7905.32|296
1609743000000|2021-01-04 06:50:00|7954.52|7916.52|7943.71|7905.71|7961.63|7923.63|7916.93|7878.93|291
1609743300000|2021-01-04 06:55:00|7943.6|7905.6|7842.64|7804.64|7952.98|7914.98|7842.64|7804.64|287
1609743600000|2021-01-04 07:00:00|7841.95|7803.95|7852.47|7814.47|7892.29|7854.29|7814.93|7776.93|294
1609743900000|2021-01-04 07:05:00|7850.12|7812.12|7803.95|7765.95|7855.29|7817.29|7797.01|7759.01|297
1609744200000|2021-01-04 07:10:00|7804.57|7766.57|7773.78|7735.78|7805.54|7767.54|7765.49|7727.49|284
1609744500000|2021-01-04 07:15:00|7775.64|7737.64|7804.42|7766.42|7830.84|7792.84|7775.64|7737.64|299
1609744800000|2021-01-04 07:20:00|7804.19|7766.19|7598.65|7560.65|7804.61|7766.61|7598.13|7560.13|293
1609745100000|2021-01-04 07:25:00|7598.17|7560.17|7557.04|7519.04|7598.86|7560.86|7542.12|7504.12|292
1609745400000|2021-01-04 07:30:00|7556.98|7518.98|7615.43|7577.43|7618.46|7580.46|7546.01|7508.01|298
1609745700000|2021-01-04 07:35:00|7615.06|7577.06|7577.5|7539.5|7629.01|7591.01|7573.07|7535.07|294
1609746000000|2021-01-04 07:40:00|7577.06|7539.06|7473.19|7435.19|7577.06|7539.06|7472.42|7434.42|294
1609746300000|2021-01-04 07:45:00|7473.2|7435.2|7445.83|7407.83|7474.06|7436.06|7412.23|7374.23|298
1609746600000|2021-01-04 07:50:00|7446.07|7408.07|7436.61|7398.61|7526.01|7488.01|7436.61|7398.61|299
1609746900000|2021-01-04 07:55:00|7436.49|7398.49|7416.5|7378.5|7459.34|7421.34|7414.4|7376.4|300
1609747200000|2021-01-04 08:00:00|7415.88|7377.88|7597.12|7559.12|7599.96|7561.96|7415.88|7377.88|275
1609747500000|2021-01-04 08:05:00|7597.36|7559.36|7629.44|7591.44|7635.96|7597.96|7596.05|7558.05|298
1609747800000|2021-01-04 08:10:00|7628.55|7590.55|7586.33|7548.33|7628.55|7590.55|7569.17|7531.17|296
1609748100000|2021-01-04 08:15:00|7584.81|7546.81|7548.41|7510.41|7593.95|7555.95|7544.25|7506.25|298
1609748400000|2021-01-04 08:20:00|7548.78|7510.78|7504.01|7466.01|7570.6|7532.6|7499.48|7461.48|295
1609748700000|2021-01-04 08:25:00|7505.24|7467.24|7463.14|7425.14|7505.24|7467.24|7461.93|7423.93|299
1609749000000|2021-01-04 08:30:00|7462.81|7424.81|7475.35|7437.35|7529.75|7491.75|7462.81|7424.81|290
1609749300000|2021-01-04 08:35:00|7475.45|7437.45|7416.23|7378.23|7477.01|7439.01|7416.23|7378.23|292
1609749600000|2021-01-04 08:40:00|7415.25|7377.25|7308.55|7270.55|7415.25|7377.25|7308.55|7270.55|295
1609749900000|2021-01-04 08:45:00|7308.45|7270.45|7297.24|7259.24|7308.66|7270.66|7277.89|7239.89|293
1609750200000|2021-01-04 08:50:00|7298.07|7260.07|7385.31|7347.31|7385.31|7347.31|7298.07|7260.07|295
1609750500000|2021-01-04 08:55:00|7384.62|7346.62|7381.39|7343.39|7386.01|7348.01|7334.95|7296.95|299
1609750800000|2021-01-04 09:00:00|7380.88|7342.88|7414.57|7376.57|7425.66|7387.66|7366.08|7328.08|296
1609751100000|2021-01-04 09:05:00|7413.98|7375.98|7332.63|7294.63|7416.99|7378.99|7331.83|7293.83|299
1609751400000|2021-01-04 09:10:00|7331.5|7293.5|7267.96|7229.96|7355.88|7317.88|7267.35|7229.35|299
1609751700000|2021-01-04 09:15:00|7267.87|7229.87|7311.03|7273.03|7317.57|7279.57|7236.48|7198.48|292
1609752000000|2021-01-04 09:20:00|7306.56|7268.56|7270.31|7232.31|7309.89|7271.89|7258.55|7220.55|295
1609752300000|2021-01-04 09:25:00|7270.26|7232.26|7223.81|7185.81|7270.76|7232.76|7218.91|7180.91|292
1609752600000|2021-01-04 09:30:00|7223.69|7185.69|7088.56|7050.56|7225.69|7187.69|7085.51|7047.51|294
1609752900000|2021-01-04 09:35:00|7088.64|7050.64|6987.31|6949.31|7093.27|7055.27|6970.22|6932.22|295
1609753200000|2021-01-04 09:40:00|6987.3|6949.3|6907.69|6869.69|7011.63|6973.63|6893.17|6855.17|283
1609753500000|2021-01-04 09:45:00|6905.74|6867.74|7020.28|6982.28|7023.81|6985.81|6905.74|6867.74|291
1609753800000|2021-01-04 09:50:00|7020.31|6982.31|7074.58|7036.58|7078.07|7040.07|7016.4|6978.4|290
1609754100000|2021-01-04 09:55:00|7073.99|7035.99|7097.84|7059.84|7101.68|7063.68|7068.03|7030.03|299
1609754400000|2021-01-04 10:00:00|7098.06|7060.06|7151.69|7113.69|7163.15|7125.15|7089.1|7051.1|290
1609754700000|2021-01-04 10:05:00|7151.59|7113.59|7055.13|7017.13|7155|7117|7055.13|7017.13|275
1609755000000|2021-01-04 10:10:00|7052.23|7014.23|6981.4|6943.4|7052.23|7014.23|6977.3|6939.3|296
1609755300000|2021-01-04 10:15:00|6981.36|6943.36|7098.22|7060.22|7098.22|7060.22|6980.19|6942.19|289
1609755600000|2021-01-04 10:20:00|7097.86|7059.86|7093.69|7055.69|7101.59|7063.59|7093.69|7055.69|23
1609756800000|2021-01-04 10:40:00|6874.51|6836.51|6916.18|6878.18|6916.18|6878.18|6852.91|6814.91|167
1609757100000|2021-01-04 10:45:00|6917.29|6879.29|6992.21|6954.21|7004.01|6966.01|6917.28|6879.28|299
1609757400000|2021-01-04 10:50:00|6992.11|6954.11|7002.94|6964.94|7030.86|6992.86|6962.58|6924.58|299
1609757700000|2021-01-04 10:55:00|7004.79|6966.79|7022.73|6984.73|7074.13|7036.13|7004.79|6966.79|299
1609758000000|2021-01-04 11:00:00|7022.18|6984.18|7033.3|6995.3|7080.66|7042.66|7007.74|6969.74|297
1609758300000|2021-01-04 11:05:00|7033.2|6995.2|6959.51|6921.51|7047.75|7009.75|6959.51|6921.51|299
1609758600000|2021-01-04 11:10:00|6959.3|6921.3|6875.03|6837.03|6964.44|6926.44|6872.26|6834.26|299
1609758900000|2021-01-04 11:15:00|6874.65|6836.65|6926.58|6888.58|6928.96|6890.96|6844.96|6806.96|300
1609759200000|2021-01-04 11:20:00|6928.72|6890.72|7019.48|6981.48|7019.48|6981.48|6928.2|6890.2|297
1609759500000|2021-01-04 11:25:00|7020.63|6982.63|6987.76|6949.76|7028.51|6990.51|6977.84|6939.84|290
1609759800000|2021-01-04 11:30:00|6989.71|6951.71|6933.37|6895.37|6991.02|6953.02|6921.7|6883.7|299
1609760100000|2021-01-04 11:35:00|6933.77|6895.77|6950.65|6912.65|6956.95|6918.95|6920.97|6882.97|298
1609760400000|2021-01-04 11:40:00|6951.14|6913.14|6986.54|6948.54|6997.05|6959.05|6951.14|6913.14|298
1609760700000|2021-01-04 11:45:00|6986.96|6948.96|6970.86|6932.86|7007.17|6969.17|6962.91|6924.91|296
1609761000000|2021-01-04 11:50:00|6970.89|6932.89|7083.87|7045.87|7084.91|7046.91|6969.9|6931.9|296
1609761300000|2021-01-04 11:55:00|7086.19|7048.19|7120|7082|7124.02|7086.02|7085.23|7047.23|297
1609761600000|2021-01-04 12:00:00|7119.24|7081.24|7061.99|7023.99|7126.07|7088.07|7057.02|7019.02|297
1609761900000|2021-01-04 12:05:00|7061.69|7023.69|7063.68|7025.68|7065.92|7027.92|7026.32|6988.32|297
1609762200000|2021-01-04 12:10:00|7064.48|7026.48|7109.97|7071.97|7123.26|7085.26|7049.33|7011.33|297
1609762500000|2021-01-04 12:15:00|7111.28|7073.28|7149.47|7111.47|7149.67|7111.67|7108.86|7070.86|300
1609762800000|2021-01-04 12:20:00|7150.53|7112.53|7125.89|7087.89|7170.42|7132.42|7123.46|7085.46|294
1609763100000|2021-01-04 12:25:00|7125.34|7087.34|7169.34|7131.34|7174.03|7136.03|7104.16|7066.16|295
1609763400000|2021-01-04 12:30:00|7167.97|7129.97|7207.64|7169.64|7208.2|7170.2|7144.51|7106.51|300
1609763700000|2021-01-04 12:35:00|7207.65|7169.65|7207.02|7169.02|7219.58|7181.58|7186.6|7148.6|297
1609764000000|2021-01-04 12:40:00|7207.79|7169.79|7245.22|7207.22|7246.88|7208.88|7200.97|7162.97|297
1609764300000|2021-01-04 12:45:00|7245.14|7207.14|7275.06|7237.06|7286.66|7248.66|7240.7|7202.7|300
1609764600000|2021-01-04 12:50:00|7276.61|7238.61|7244.44|7206.44|7314.51|7276.51|7244.44|7206.44|298
1609764900000|2021-01-04 12:55:00|7245.04|7207.04|7262.22|7224.22|7271.24|7233.24|7217.56|7179.56|296
1609765200000|2021-01-04 13:00:00|7262.04|7224.04|7163.73|7125.73|7263.6|7225.6|7157.53|7119.53|294
1609765500000|2021-01-04 13:05:00|7165.54|7127.54|7181.92|7143.92|7210.15|7172.15|7144.31|7106.31|300
1609765800000|2021-01-04 13:10:00|7181.99|7143.99|7166.97|7128.97|7182.34|7144.34|7137.54|7099.54|299
1609766100000|2021-01-04 13:15:00|7167.26|7129.26|7075.39|7037.39|7167.26|7129.26|7075.39|7037.39|291
1609766400000|2021-01-04 13:20:00|7075.66|7037.66|7146.6|7108.6|7149.99|7111.99|7057.1|7019.1|298
1609766700000|2021-01-04 13:25:00|7146.68|7108.68|7195.21|7157.21|7202.95|7164.95|7146.24|7108.24|298
1609767000000|2021-01-04 13:30:00|7194|7156|7194.17|7156.17|7201.92|7163.92|7152.74|7114.74|297
1609767300000|2021-01-04 13:35:00|7192.81|7154.81|7189.6|7151.6|7206.51|7168.51|7172.11|7134.11|298
1609767600000|2021-01-04 13:40:00|7189.37|7151.37|7151.28|7113.28|7189.37|7151.37|7139.78|7101.78|298
1609767900000|2021-01-04 13:45:00|7150.67|7112.67|7150.88|7112.88|7154.36|7116.36|7108.56|7070.56|294
1609768200000|2021-01-04 13:50:00|7150.22|7112.22|7180.06|7142.06|7193.77|7155.77|7147.92|7109.92|299
1609768500000|2021-01-04 13:55:00|7180.56|7142.56|7234.77|7196.77|7234.77|7196.77|7180.51|7142.51|299
1609768800000|2021-01-04 14:00:00|7235.95|7197.95|7303.47|7265.47|7303.47|7265.47|7235.85|7197.85|292
1609769100000|2021-01-04 14:05:00|7304.28|7266.28|7232.33|7194.33|7304.4|7266.4|7232.06|7194.06|285
1609769400000|2021-01-04 14:10:00|7230.51|7192.51|7230.1|7192.1|7249.63|7211.63|7225.3|7187.3|296
1609769700000|2021-01-04 14:15:00|7229.66|7191.66|7287.5|7249.5|7297.37|7259.37|7228.42|7190.42|297
1609770000000|2021-01-04 14:20:00|7287.37|7249.37|7270.07|7232.07|7287.77|7249.77|7261.46|7223.46|297
1609770300000|2021-01-04 14:25:00|7269.49|7231.49|7312.35|7274.35|7313.95|7275.95|7261.13|7223.13|296
1609770600000|2021-01-04 14:30:00|7311.84|7273.84|7325.9|7287.9|7341.27|7303.27|7310|7272|295
1609770900000|2021-01-04 14:35:00|7326.24|7288.24|7296.69|7258.69|7334.26|7296.26|7294.98|7256.98|291
1609771200000|2021-01-04 14:40:00|7299.14|7261.14|7326.74|7288.74|7326.74|7288.74|7275.16|7237.16|297
1609771500000|2021-01-04 14:45:00|7326.56|7288.56|7327.85|7289.85|7336.31|7298.31|7307.65|7269.65|298
1609771800000|2021-01-04 14:50:00|7328.21|7290.21|7368.76|7330.76|7369.05|7331.05|7315.21|7277.21|296
1609772100000|2021-01-04 14:55:00|7368.86|7330.86|7397.52|7359.52|7403.06|7365.06|7368.69|7330.69|297
1609772400000|2021-01-04 15:00:00|7398.22|7360.22|7432.11|7394.11|7435.29|7397.29|7396.55|7358.55|299
1609772700000|2021-01-04 15:05:00|7432.54|7394.54|7372.86|7334.86|7432.54|7394.54|7370.84|7332.84|298
1609773000000|2021-01-04 15:10:00|7372.57|7334.57|7363.3|7325.3|7428.93|7390.93|7353.68|7315.68|299
1609773300000|2021-01-04 15:15:00|7363.04|7325.04|7353.76|7315.76|7385.48|7347.48|7352.32|7314.32|296
1609773600000|2021-01-04 15:20:00|7354.89|7316.89|7416.55|7378.55|7425.17|7387.17|7354.89|7316.89|298
1609773900000|2021-01-04 15:25:00|7417.18|7379.18|7448.68|7410.68|7449.51|7411.51|7407.04|7369.04|292
1609774200000|2021-01-04 15:30:00|7447.35|7409.35|7393.44|7355.44|7449.23|7411.23|7387.23|7349.23|300
1609774500000|2021-01-04 15:35:00|7394.48|7356.48|7393.16|7355.16|7396.62|7358.62|7368.53|7330.53|297
1609774800000|2021-01-04 15:40:00|7391.5|7353.5|7413.6|7375.6|7423.64|7385.64|7383.06|7345.06|296
1609775100000|2021-01-04 15:45:00|7414.08|7376.08|7364.12|7326.12|7414.38|7376.38|7364.12|7326.12|298
1609775400000|2021-01-04 15:50:00|7363.76|7325.76|7363.32|7325.32|7363.76|7325.76|7315.78|7277.78|299
1609775700000|2021-01-04 15:55:00|7363.52|7325.52|7337.52|7299.52|7369.94|7331.94|7324.15|7286.15|299
1609776000000|2021-01-04 16:00:00|7337.8|7299.8|7379.5|7341.5|7379.5|7341.5|7337.8|7299.8|295
1609776300000|2021-01-04 16:05:00|7379.96|7341.96|7300.8|7262.8|7385.52|7347.52|7297.14|7259.14|291
1609776600000|2021-01-04 16:10:00|7299.46|7261.46|7229.92|7191.92|7302.04|7264.04|7229.92|7191.92|284
1609776900000|2021-01-04 16:15:00|7229.54|7191.54|7198.57|7160.57|7229.54|7191.54|7146.9|7108.9|296
1609777200000|2021-01-04 16:20:00|7198.26|7160.26|7148.69|7110.69|7199.55|7161.55|7136.16|7098.16|292
1609777500000|2021-01-04 16:25:00|7149.32|7111.32|7085.06|7047.06|7149.32|7111.32|7085.06|7047.06|298
1609777800000|2021-01-04 16:30:00|7084.45|7046.45|7134.22|7096.22|7162.47|7124.47|7084.45|7046.45|300
1609778100000|2021-01-04 16:35:00|7133.84|7095.84|7095.83|7057.83|7147.18|7109.18|7095|7057|299
1609778400000|2021-01-04 16:40:00|7095.32|7057.32|7156.66|7118.66|7156.66|7118.66|7077.94|7039.94|297
1609778700000|2021-01-04 16:45:00|7157.43|7119.43|7197.87|7159.87|7199.79|7161.79|7149.86|7111.86|299
1609779000000|2021-01-04 16:50:00|7198.55|7160.55|7204.7|7166.7|7216.27|7178.27|7198.34|7160.34|297
1609779300000|2021-01-04 16:55:00|7204.94|7166.94|7215.62|7177.62|7230.26|7192.26|7204.12|7166.12|298
1609779600000|2021-01-04 17:00:00|7215.74|7177.74|7276.52|7238.52|7280.91|7242.91|7215.74|7177.74|295
1609779900000|2021-01-04 17:05:00|7276.35|7238.35|7220.98|7182.98|7276.35|7238.35|7220.87|7182.87|299
1609780200000|2021-01-04 17:10:00|7219.92|7181.92|7169.28|7131.28|7237.12|7199.12|7169.28|7131.28|297
1609780500000|2021-01-04 17:15:00|7170.18|7132.18|7140.32|7102.32|7170.64|7132.64|7129.2|7091.2|297
1609780800000|2021-01-04 17:20:00|7139.62|7101.62|7155.19|7117.19|7180.38|7142.38|7131.64|7093.64|296
1609781100000|2021-01-04 17:25:00|7155.36|7117.36|7143.73|7105.73|7192.31|7154.31|7137.53|7099.53|299
1609781400000|2021-01-04 17:30:00|7143.27|7105.27|7142.01|7104.01|7158.85|7120.85|7126.79|7088.79|299
1609781700000|2021-01-04 17:35:00|7141.18|7103.18|7152.46|7114.46|7152.46|7114.46|7124.58|7086.58|298
1609782000000|2021-01-04 17:40:00|7153.24|7115.24|7108.48|7070.48|7170.4|7132.4|7104.92|7066.92|296
1609782300000|2021-01-04 17:45:00|7107.17|7069.17|7078.79|7040.79|7107.17|7069.17|7060.38|7022.38|298
1609782600000|2021-01-04 17:50:00|7077.97|7039.97|7116.37|7078.37|7117.2|7079.2|7068.79|7030.79|297
1609782900000|2021-01-04 17:55:00|7116.88|7078.88|7133.2|7095.2|7141.51|7103.51|7107.63|7069.63|299
1609783200000|2021-01-04 18:00:00|7133.1|7095.1|7191.15|7153.15|7191.15|7153.15|7133.1|7095.1|298
1609783500000|2021-01-04 18:05:00|7191.53|7153.53|7198.8|7160.8|7207.35|7169.35|7188.56|7150.56|297
1609783800000|2021-01-04 18:10:00|7199.32|7161.32|7206.61|7168.61|7221.14|7183.14|7189.93|7151.93|295
1609784100000|2021-01-04 18:15:00|7206.13|7168.13|7203.98|7165.98|7209.51|7171.51|7183.95|7145.95|298
1609784400000|2021-01-04 18:20:00|7202.65|7164.65|7182.18|7144.18|7202.65|7164.65|7167.34|7129.34|295
1609784700000|2021-01-04 18:25:00|7182.35|7144.35|7244.76|7206.76|7244.99|7206.99|7181.7|7143.7|298
1609785000000|2021-01-04 18:30:00|7244.86|7206.86|7233.52|7195.52|7253.92|7215.92|7232.9|7194.9|300
1609785300000|2021-01-04 18:35:00|7233.74|7195.74|7223.81|7185.81|7242.26|7204.26|7217.6|7179.6|295
1609785600000|2021-01-04 18:40:00|7223.86|7185.86|7245.32|7207.32|7252.38|7214.38|7221.89|7183.89|298
1609785900000|2021-01-04 18:45:00|7245.22|7207.22|7203.88|7165.88|7256.85|7218.85|7203.26|7165.26|298
1609786200000|2021-01-04 18:50:00|7203.32|7165.32|7205.72|7167.72|7212.71|7174.71|7199.19|7161.19|297
1609786500000|2021-01-04 18:55:00|7205.18|7167.18|7219.89|7181.89|7228.83|7190.83|7204.67|7166.67|297
1609786800000|2021-01-04 19:00:00|7220.32|7182.32|7247.41|7209.41|7253.44|7215.44|7218.56|7180.56|298
1609787100000|2021-01-04 19:05:00|7247.71|7209.71|7208.72|7170.72|7253.18|7215.18|7208.71|7170.71|295
1609787400000|2021-01-04 19:10:00|7208.7|7170.7|7214.77|7176.77|7226.11|7188.11|7205.73|7167.73|298
1609787700000|2021-01-04 19:15:00|7214.85|7176.85|7235.76|7197.76|7240.07|7202.07|7211.68|7173.68|297
1609788000000|2021-01-04 19:20:00|7235.84|7197.84|7246.39|7208.39|7255.63|7217.63|7232.11|7194.11|292
1609788300000|2021-01-04 19:25:00|7246.17|7208.17|7268.94|7230.94|7268.94|7230.94|7226.85|7188.85|295
1609788600000|2021-01-04 19:30:00|7268.99|7230.99|7334.26|7296.26|7334.26|7296.26|7264.11|7226.11|297
1609788900000|2021-01-04 19:35:00|7333.46|7295.46|7353.89|7315.89|7357.73|7319.73|7324.74|7286.74|300
1609789200000|2021-01-04 19:40:00|7354.53|7316.53|7348.16|7310.16|7375.4|7337.4|7341.58|7303.58|297
1609789500000|2021-01-04 19:45:00|7347.58|7309.58|7329.8|7291.8|7358.88|7320.88|7326.85|7288.85|297
1609789800000|2021-01-04 19:50:00|7329.86|7291.86|7339.46|7301.46|7343.68|7305.68|7329.63|7291.63|295
1609790100000|2021-01-04 19:55:00|7339.23|7301.23|7347|7309|7353.43|7315.43|7338.09|7300.09|298
1609790400000|2021-01-04 20:00:00|7347.01|7309.01|7325.01|7287.01|7378.25|7340.25|7323.2|7285.2|296
1609790700000|2021-01-04 20:05:00|7325.41|7287.41|7298.85|7260.85|7327.01|7289.01|7288.35|7250.35|297
1609791000000|2021-01-04 20:10:00|7298.53|7260.53|7320.23|7282.23|7325.61|7287.61|7296.99|7258.99|295
1609791300000|2021-01-04 20:15:00|7320.08|7282.08|7355.94|7317.94|7355.94|7317.94|7307.86|7269.86|297
1609791600000|2021-01-04 20:20:00|7355.59|7317.59|7319.28|7281.28|7372.87|7334.87|7315.46|7277.46|299
1609791900000|2021-01-04 20:25:00|7317.18|7279.18|7307.18|7269.18|7321.56|7283.56|7305.46|7267.46|295
1609792200000|2021-01-04 20:30:00|7306.8|7268.8|7318.13|7280.13|7323.62|7285.62|7296.72|7258.72|297
1609792500000|2021-01-04 20:35:00|7316.66|7278.66|7289.7|7251.7|7318.31|7280.31|7289.7|7251.7|297
1609792800000|2021-01-04 20:40:00|7289.25|7251.25|7285.93|7247.93|7299.59|7261.59|7268.56|7230.56|296
1609793100000|2021-01-04 20:45:00|7285.79|7247.79|7296.18|7258.18|7303.68|7265.68|7273.94|7235.94|293
1609793400000|2021-01-04 20:50:00|7296.31|7258.31|7292.91|7254.91|7308.18|7270.18|7290.31|7252.31|293
1609793700000|2021-01-04 20:55:00|7292.99|7254.99|7236.42|7198.42|7292.99|7254.99|7231.33|7193.33|298
1609794000000|2021-01-04 21:00:00|7236.45|7198.45|7264.2|7226.2|7275.6|7237.6|7236.23|7198.23|298
1609794300000|2021-01-04 21:05:00|7264.31|7226.31|7280.18|7242.18|7285.43|7247.43|7264.15|7226.15|297
1609794600000|2021-01-04 21:10:00|7280.27|7242.27|7308.98|7270.98|7309.02|7271.02|7280.27|7242.27|298
1609794900000|2021-01-04 21:15:00|7309.11|7271.11|7307.04|7269.04|7309.45|7271.45|7292.2|7254.2|294
1609795200000|2021-01-04 21:20:00|7306.95|7268.95|7265.5|7227.5|7307.31|7269.31|7265.5|7227.5|296
1609795500000|2021-01-04 21:25:00|7265.3|7227.3|7181.63|7143.63|7265.3|7227.3|7162.57|7124.57|297
1609795800000|2021-01-04 21:30:00|7180|7142|7164.44|7126.44|7203.72|7165.72|7164.44|7126.44|298
1609796100000|2021-01-04 21:35:00|7164.21|7126.21|7142.36|7104.36|7166.49|7128.49|7124.23|7086.23|298
1609796400000|2021-01-04 21:40:00|7142.19|7104.19|7137.32|7099.32|7162.95|7124.95|7134.82|7096.82|300
1609796700000|2021-01-04 21:45:00|7136.77|7098.77|7165.02|7127.02|7179.96|7141.96|7128.7|7090.7|295
1609797000000|2021-01-04 21:50:00|7162.69|7124.69|7174.73|7136.73|7177.63|7139.63|7146.73|7108.73|300
1609797300000|2021-01-04 21:55:00|7174.42|7136.42|7186.75|7148.75|7197.05|7159.05|7174.42|7136.42|298
1609797600000|2021-01-04 22:00:00|7186.25|7148.25|7185.68|7147.68|7190.35|7152.35|7180.08|7142.08|295
1609797900000|2021-01-04 22:05:00|7185.6|7147.6|7193.25|7155.25|7202.44|7164.44|7183.99|7145.99|290
1609798200000|2021-01-04 22:10:00|7193.16|7155.16|7209.2|7171.2|7216.68|7178.68|7193.01|7155.01|294
1609798500000|2021-01-04 22:15:00|7209.16|7171.16|7221.31|7183.31|7229.96|7191.96|7209.13|7171.13|296
1609798800000|2021-01-04 22:20:00|7221.85|7183.85|7227.44|7189.44|7230.16|7192.16|7220.56|7182.56|297
1609799100000|2021-01-04 22:25:00|7227.39|7189.39|7227.91|7189.91|7232.07|7194.07|7221.43|7183.43|295
1609799400000|2021-01-04 22:30:00|7228.45|7190.45|7226.6|7188.6|7231.87|7193.87|7223|7185|296
1609799700000|2021-01-04 22:35:00|7226.7|7188.7|7220.16|7182.16|7227.34|7189.34|7210.96|7172.96|291
1609800000000|2021-01-04 22:40:00|7219.65|7181.65|7266.63|7228.63|7266.63|7228.63|7217.28|7179.28|289
1609800300000|2021-01-04 22:45:00|7266.5|7228.5|7235.76|7197.76|7268.01|7230.01|7226.06|7188.06|297
1609800600000|2021-01-04 22:50:00|7236.83|7198.83|7231.58|7193.58|7242.11|7204.11|7231.58|7193.58|296
1609800900000|2021-01-04 22:55:00|7231.76|7193.76|7248.73|7210.73|7261.05|7223.05|7231.21|7193.21|297
1609801200000|2021-01-04 23:00:00|7248.49|7210.49|7206.58|7168.58|7249.85|7211.85|7205.52|7167.52|295
1609801500000|2021-01-04 23:05:00|7206.82|7168.82|7200.34|7162.34|7211.03|7173.03|7191.66|7153.66|296
1609801800000|2021-01-04 23:10:00|7200.33|7162.33|7213.22|7175.22|7213.22|7175.22|7196.54|7158.54|299
1609802100000|2021-01-04 23:15:00|7213.12|7175.12|7193.47|7155.47|7215.57|7177.57|7193.11|7155.11|294
1609802400000|2021-01-04 23:20:00|7193.84|7155.84|7238.13|7200.13|7238.47|7200.47|7192.51|7154.51|290
1609802700000|2021-01-04 23:25:00|7238.98|7200.98|7293.17|7255.17|7302.11|7264.11|7234.46|7196.46|297
1609803000000|2021-01-04 23:30:00|7293.85|7255.85|7308.05|7270.05|7325.22|7287.22|7293.85|7255.85|298
1609803300000|2021-01-04 23:35:00|7308.06|7270.06|7337.77|7299.77|7340.69|7302.69|7289.96|7251.96|298
1609803600000|2021-01-04 23:40:00|7337.57|7299.57|7383.03|7345.03|7384.28|7346.28|7328.11|7290.11|299
1609803900000|2021-01-04 23:45:00|7382.82|7344.82|7385.57|7347.57|7392.58|7354.58|7370.32|7332.32|297
1609804200000|2021-01-04 23:50:00|7385.81|7347.81|7379.53|7341.53|7396.34|7358.34|7369.51|7331.51|297
1609804500000|2021-01-04 23:55:00|7377.63|7339.63|7402.31|7364.31|7405.26|7367.26|7371.28|7333.28|298
1609804800000|2021-01-05 00:00:00|7401.98|7363.98|7451.25|7413.25|7456.5|7418.5|7399.19|7361.19|300
1609805100000|2021-01-05 00:05:00|7451.4|7413.4|7513.75|7475.75|7523.01|7485.01|7448.92|7410.92|294
1609805400000|2021-01-05 00:10:00|7513.16|7475.16|7561.48|7523.48|7568.1|7530.1|7503.09|7465.09|299
1609805700000|2021-01-05 00:15:00|7559.96|7521.96|7548.86|7510.86|7578.61|7540.61|7534.7|7496.7|299
1609806000000|2021-01-05 00:20:00|7549.57|7511.57|7555.06|7517.06|7600.6|7562.6|7548.65|7510.65|300
1609806300000|2021-01-05 00:25:00|7556.17|7518.17|7591|7553|7594.33|7556.33|7556.17|7518.17|298
1609806600000|2021-01-05 00:30:00|7590.74|7552.74|7655.48|7617.48|7657.59|7619.59|7570.68|7532.68|297
1609806900000|2021-01-05 00:35:00|7655.31|7617.31|7689.01|7651.01|7698.5|7660.5|7655|7617|299
1609807200000|2021-01-05 00:40:00|7689.22|7651.22|7749.04|7711.04|7749.04|7711.04|7679.59|7641.59|295
1609807500000|2021-01-05 00:45:00|7749.62|7711.62|7717.96|7679.96|7756.29|7718.29|7710.03|7672.03|294
1609807800000|2021-01-05 00:50:00|7718.42|7680.42|7629.18|7591.18|7719.3|7681.3|7625.68|7587.68|300
1609808100000|2021-01-05 00:55:00|7629.22|7591.22|7580.53|7542.53|7653.74|7615.74|7574.44|7536.44|299
1609808400000|2021-01-05 01:00:00|7578.68|7540.68|7648.84|7610.84|7669.28|7631.28|7578.58|7540.58|297
1609808700000|2021-01-05 01:05:00|7649.13|7611.13|7585.5|7547.5|7649.4|7611.4|7585.02|7547.02|299
1609809000000|2021-01-05 01:10:00|7585.6|7547.6|7578.39|7540.39|7591.79|7553.79|7562.65|7524.65|298
1609809300000|2021-01-05 01:15:00|7578.07|7540.07|7513.41|7475.41|7578.07|7540.07|7492.87|7454.87|297
1609809600000|2021-01-05 01:20:00|7511.68|7473.68|7567.65|7529.65|7567.65|7529.65|7498.23|7460.23|298
1609809900000|2021-01-05 01:25:00|7565.65|7527.65|7591.35|7553.35|7591.35|7553.35|7555.96|7517.96|298
1609810200000|2021-01-05 01:30:00|7591|7553|7644.36|7606.36|7649.1|7611.1|7591|7553|297
1609810500000|2021-01-05 01:35:00|7644.49|7606.49|7594.28|7556.28|7646.08|7608.08|7592.05|7554.05|295
1609810800000|2021-01-05 01:40:00|7593.9|7555.9|7588.89|7550.89|7609.3|7571.3|7581.7|7543.7|300
1609811100000|2021-01-05 01:45:00|7588.74|7550.74|7619.8|7581.8|7623.94|7585.94|7550.92|7512.92|299
1609811400000|2021-01-05 01:50:00|7620.3|7582.3|7616.95|7578.95|7634.98|7596.98|7605.26|7567.26|297
1609811700000|2021-01-05 01:55:00|7617.07|7579.07|7670.38|7632.38|7670.38|7632.38|7614.75|7576.75|296
1609812000000|2021-01-05 02:00:00|7670.06|7632.06|7640.3|7602.3|7674.78|7636.78|7627.72|7589.72|292
1609812300000|2021-01-05 02:05:00|7640.62|7602.62|7611.84|7573.84|7640.62|7602.62|7606.51|7568.51|296
1609812600000|2021-01-05 02:10:00|7611.94|7573.94|7606.78|7568.78|7639.36|7601.36|7598.88|7560.88|300
1609812900000|2021-01-05 02:15:00|7609.05|7571.05|7582.75|7544.75|7640.51|7602.51|7579.12|7541.12|298
1609813200000|2021-01-05 02:20:00|7581.97|7543.97|7558.87|7520.87|7588.36|7550.36|7550.79|7512.79|296
1609813500000|2021-01-05 02:25:00|7558.48|7520.48|7558.04|7520.04|7559.11|7521.11|7536.76|7498.76|298
1609813800000|2021-01-05 02:30:00|7558.11|7520.11|7518.87|7480.87|7559.24|7521.24|7494.78|7456.78|298
1609814100000|2021-01-05 02:35:00|7519.75|7481.75|7501.33|7463.33|7522.05|7484.05|7464.13|7426.13|298
1609814400000|2021-01-05 02:40:00|7501.53|7463.53|7481.41|7443.41|7522.35|7484.35|7481.41|7443.41|298
1609814700000|2021-01-05 02:45:00|7482.14|7444.14|7505.01|7467.01|7527.4|7489.4|7481.23|7443.23|298
1609815000000|2021-01-05 02:50:00|7504.28|7466.28|7522.13|7484.13|7526.68|7488.68|7470.82|7432.82|297
1609815300000|2021-01-05 02:55:00|7522.24|7484.24|7497.93|7459.93|7531.72|7493.72|7495.35|7457.35|297
1609815600000|2021-01-05 03:00:00|7497.25|7459.25|7504.22|7466.22|7506.83|7468.83|7486.06|7448.06|292
1609815900000|2021-01-05 03:05:00|7504.08|7466.08|7530.98|7492.98|7534.93|7496.93|7482.88|7444.88|298
1609816200000|2021-01-05 03:10:00|7531.07|7493.07|7538.31|7500.31|7548.22|7510.22|7529.01|7491.01|296
1609816500000|2021-01-05 03:15:00|7538.08|7500.08|7518.03|7480.03|7547.1|7509.1|7518.03|7480.03|294
1609816800000|2021-01-05 03:20:00|7518.07|7480.07|7443.43|7405.43|7523.25|7485.25|7443.38|7405.38|297
1609817100000|2021-01-05 03:25:00|7442.79|7404.79|7367.33|7329.33|7442.79|7404.79|7367.33|7329.33|298
1609817400000|2021-01-05 03:30:00|7363.12|7325.12|7402.48|7364.48|7408.42|7370.42|7349.24|7311.24|298
1609817700000|2021-01-05 03:35:00|7401.86|7363.86|7401.59|7363.59|7423.25|7385.25|7368.94|7330.94|298
1609818000000|2021-01-05 03:40:00|7401.13|7363.13|7325.9|7287.9|7404.72|7366.72|7325.9|7287.9|294
1609818300000|2021-01-05 03:45:00|7325.62|7287.62|7216.02|7178.02|7325.62|7287.62|7216.02|7178.02|286
1609818600000|2021-01-05 03:50:00|7216.93|7178.93|7172.66|7134.66|7219.2|7181.2|7162.53|7124.53|289
1609818900000|2021-01-05 03:55:00|7172.55|7134.55|7222.05|7184.05|7251.98|7213.98|7172.55|7134.55|295
1609819200000|2021-01-05 04:00:00|7222.16|7184.16|7230.69|7192.69|7254.63|7216.63|7182.46|7144.46|299
1609819500000|2021-01-05 04:05:00|7230.52|7192.52|7202.05|7164.05|7271.74|7233.74|7202.05|7164.05|299
1609819800000|2021-01-05 04:10:00|7201.42|7163.42|7153.01|7115.01|7201.42|7163.42|7152.96|7114.96|293
1609820100000|2021-01-05 04:15:00|7152.88|7114.88|7182.27|7144.27|7186.61|7148.61|7139.04|7101.04|287
1609820400000|2021-01-05 04:20:00|7182.54|7144.54|7233.01|7195.01|7233.01|7195.01|7179.55|7141.55|297
1609820700000|2021-01-05 04:25:00|7233.18|7195.18|7230.13|7192.13|7252.62|7214.62|7213.25|7175.25|298
1609821000000|2021-01-05 04:30:00|7229.62|7191.62|7244.84|7206.84|7252.7|7214.7|7226.16|7188.16|297
1609821300000|2021-01-05 04:35:00|7245.07|7207.07|7249.64|7211.64|7249.64|7211.64|7207.64|7169.64|299
1609821600000|2021-01-05 04:40:00|7249.59|7211.59|7267.9|7229.9|7279.31|7241.31|7249.21|7211.21|298
1609821900000|2021-01-05 04:45:00|7267.58|7229.58|7280.46|7242.46|7280.72|7242.72|7259.64|7221.64|297
1609822200000|2021-01-05 04:50:00|7280.26|7242.26|7234.24|7196.24|7280.33|7242.33|7225.59|7187.59|298
1609822500000|2021-01-05 04:55:00|7232.76|7194.76|7155.7|7117.7|7232.77|7194.77|7151.48|7113.48|297
1609822800000|2021-01-05 05:00:00|7156.37|7118.37|7235.89|7197.89|7235.89|7197.89|7156.37|7118.37|298
1609823100000|2021-01-05 05:05:00|7237.48|7199.48|7227.51|7189.51|7255.8|7217.8|7227.51|7189.51|297
1609823400000|2021-01-05 05:10:00|7228.46|7190.46|7208.6|7170.6|7242.89|7204.89|7208.6|7170.6|296
1609823700000|2021-01-05 05:15:00|7207.44|7169.44|7178.18|7140.18|7218.24|7180.24|7176.29|7138.29|296
1609824000000|2021-01-05 05:20:00|7177.73|7139.73|7130.11|7092.11|7184.89|7146.89|7130.11|7092.11|298
1609824300000|2021-01-05 05:25:00|7130.5|7092.5|7174.73|7136.73|7174.73|7136.73|7116.21|7078.21|297
1609824600000|2021-01-05 05:30:00|7174.66|7136.66|7213.07|7175.07|7216.34|7178.34|7168.04|7130.04|297
1609824900000|2021-01-05 05:35:00|7213.45|7175.45|7219.45|7181.45|7231.42|7193.42|7208.93|7170.93|295
1609825200000|2021-01-05 05:40:00|7219.19|7181.19|7148.99|7110.99|7219.19|7181.19|7145.41|7107.41|296
1609825500000|2021-01-05 05:45:00|7149.3|7111.3|7098.54|7060.54|7156.92|7118.92|7084.88|7046.88|298
1609825800000|2021-01-05 05:50:00|7097.81|7059.81|7044.26|7006.26|7102.14|7064.14|7036.32|6998.32|297
1609826100000|2021-01-05 05:55:00|7044.28|7006.28|7042.03|7004.03|7049.09|7011.09|7001.41|6963.41|296
1609826400000|2021-01-05 06:00:00|7045.56|7007.56|7095.33|7057.33|7096.34|7058.34|7045.56|7007.56|299
1609826700000|2021-01-05 06:05:00|7093.32|7055.32|7101.33|7063.33|7126.57|7088.57|7092.23|7054.23|295
1609827000000|2021-01-05 06:10:00|7101.7|7063.7|7017.16|6979.16|7105.8|7067.8|7011.39|6973.39|298
1609827300000|2021-01-05 06:15:00|7016.99|6978.99|7110.77|7072.77|7110.77|7072.77|7015.66|6977.66|298
1609827600000|2021-01-05 06:20:00|7111.11|7073.11|7094.03|7056.03|7112.02|7074.02|7069.23|7031.23|297
1609827900000|2021-01-05 06:25:00|7094.52|7056.52|7123.55|7085.55|7128.88|7090.88|7091.55|7053.55|297
1609828200000|2021-01-05 06:30:00|7124.14|7086.14|7206.57|7168.57|7214.57|7176.57|7124.14|7086.14|296
1609828500000|2021-01-05 06:35:00|7206.88|7168.88|7196.29|7158.29|7211.29|7173.29|7190.8|7152.8|299
1609828800000|2021-01-05 06:40:00|7195.68|7157.68|7196.72|7158.72|7207|7169|7186.85|7148.85|297
1609829100000|2021-01-05 06:45:00|7196.68|7158.68|7247.31|7209.31|7247.57|7209.57|7196.68|7158.68|297
1609829400000|2021-01-05 06:50:00|7248.51|7210.51|7231.02|7193.02|7248.51|7210.51|7219.64|7181.64|298
1609829700000|2021-01-05 06:55:00|7231.01|7193.01|7227.7|7189.7|7249.76|7211.76|7218.81|7180.81|296
1609830000000|2021-01-05 07:00:00|7227.56|7189.56|7225.12|7187.12|7269.36|7231.36|7225.12|7187.12|296
1609830300000|2021-01-05 07:05:00|7225.42|7187.42|7215.83|7177.83|7230.9|7192.9|7214.03|7176.03|295
1609830600000|2021-01-05 07:10:00|7216.2|7178.2|7222.5|7184.5|7226.67|7188.67|7195.85|7157.85|296
1609830900000|2021-01-05 07:15:00|7222.17|7184.17|7241.4|7203.4|7256.29|7218.29|7219.09|7181.09|294
1609831200000|2021-01-05 07:20:00|7241.47|7203.47|7199.87|7161.87|7241.74|7203.74|7196.55|7158.55|298
1609831500000|2021-01-05 07:25:00|7200.03|7162.03|7223.08|7185.08|7223.74|7185.74|7196.44|7158.44|293
1609831800000|2021-01-05 07:30:00|7223.29|7185.29|7177.1|7139.1|7223.29|7185.29|7172.66|7134.66|297
1609832100000|2021-01-05 07:35:00|7176.95|7138.95|7179.54|7141.54|7191.35|7153.35|7163.51|7125.51|294
1609832400000|2021-01-05 07:40:00|7179.4|7141.4|7201.98|7163.98|7209.49|7171.49|7176.05|7138.05|298
1609832700000|2021-01-05 07:45:00|7202.22|7164.22|7178.13|7140.13|7204.18|7166.18|7169.25|7131.25|296
1609833000000|2021-01-05 07:50:00|7177.71|7139.71|7181.14|7143.14|7188.07|7150.07|7166.96|7128.96|295
1609833300000|2021-01-05 07:55:00|7181.42|7143.42|7155.5|7117.5|7187.52|7149.52|7151.55|7113.55|294
1609833600000|2021-01-05 08:00:00|7155.91|7117.91|7191.26|7153.26|7210.32|7172.32|7155.91|7117.91|294
1609833900000|2021-01-05 08:05:00|7190.51|7152.51|7251.53|7213.53|7251.53|7213.53|7184.97|7146.97|292
1609834200000|2021-01-05 08:10:00|7251.37|7213.37|7304.4|7266.4|7312.67|7274.67|7251.37|7213.37|300
1609834500000|2021-01-05 08:15:00|7304.9|7266.9|7340.31|7302.31|7340.34|7302.34|7301.13|7263.13|291
1609834800000|2021-01-05 08:20:00|7340.1|7302.1|7302.57|7264.57|7340.1|7302.1|7298.83|7260.83|293
1609835100000|2021-01-05 08:25:00|7302.85|7264.85|7285.2|7247.2|7309.14|7271.14|7285.2|7247.2|290
1609835400000|2021-01-05 08:30:00|7284.13|7246.13|7296.06|7258.06|7296.69|7258.69|7280.07|7242.07|293
1609835700000|2021-01-05 08:35:00|7296.22|7258.22|7296.66|7258.66|7310.55|7272.55|7296.22|7258.22|294
1609836000000|2021-01-05 08:40:00|7295.81|7257.81|7235.29|7197.29|7295.81|7257.81|7235.29|7197.29|296
1609836300000|2021-01-05 08:45:00|7234.27|7196.27|7247.03|7209.03|7247.78|7209.78|7234.14|7196.14|296
1609836600000|2021-01-05 08:50:00|7247.53|7209.53|7257.51|7219.51|7277.45|7239.45|7247.52|7209.52|297
1609836900000|2021-01-05 08:55:00|7257.74|7219.74|7268.06|7230.06|7268.06|7230.06|7247.2|7209.2|296
1609837200000|2021-01-05 09:00:00|7269.07|7231.07|7305.53|7267.53|7319.44|7281.44|7269.07|7231.07|296
1609837500000|2021-01-05 09:05:00|7305.73|7267.73|7284.5|7246.5|7313.73|7275.73|7277.9|7239.9|296
1609837800000|2021-01-05 09:10:00|7284.58|7246.58|7322.95|7284.95|7330.74|7292.74|7284.58|7246.58|297
1609838100000|2021-01-05 09:15:00|7322.91|7284.91|7323.11|7285.11|7341|7303|7318.58|7280.58|297
1609838400000|2021-01-05 09:20:00|7323.81|7285.81|7327.57|7289.57|7340.35|7302.35|7317.33|7279.33|298
1609838700000|2021-01-05 09:25:00|7327.35|7289.35|7367.11|7329.11|7369.53|7331.53|7325.46|7287.46|296
1609839000000|2021-01-05 09:30:00|7367.96|7329.96|7380.22|7342.22|7388.64|7350.64|7364.13|7326.13|296
1609839300000|2021-01-05 09:35:00|7380.08|7342.08|7354.6|7316.6|7380.08|7342.08|7351.23|7313.23|298
1609839600000|2021-01-05 09:40:00|7353.89|7315.89|7396.04|7358.04|7396.61|7358.61|7352.14|7314.14|292
1609839900000|2021-01-05 09:45:00|7396.24|7358.24|7383.31|7345.31|7401.57|7363.57|7381.64|7343.64|296
1609840200000|2021-01-05 09:50:00|7381.85|7343.85|7363.54|7325.54|7387.61|7349.61|7356.96|7318.96|297
1609840500000|2021-01-05 09:55:00|7363.55|7325.55|7346.27|7308.27|7371.32|7333.32|7331.19|7293.19|293
1609840800000|2021-01-05 10:00:00|7345.98|7307.98|7324.99|7286.99|7370.26|7332.26|7318.44|7280.44|299
1609841100000|2021-01-05 10:05:00|7324.75|7286.75|7317|7279|7330.79|7292.79|7304.29|7266.29|296
1609841400000|2021-01-05 10:10:00|7316.19|7278.19|7323.28|7285.28|7341.18|7303.18|7312.08|7274.08|299
1609841700000|2021-01-05 10:15:00|7323.55|7285.55|7353.86|7315.86|7353.86|7315.86|7323.32|7285.32|292
1609842000000|2021-01-05 10:20:00|7354.31|7316.31|7352.57|7314.57|7370.16|7332.16|7345.7|7307.7|293
1609842300000|2021-01-05 10:25:00|7353.21|7315.21|7374.78|7336.78|7385.96|7347.96|7353.21|7315.21|300
1609842600000|2021-01-05 10:30:00|7374.82|7336.82|7317.02|7279.02|7374.82|7336.82|7316.37|7278.37|293
1609842900000|2021-01-05 10:35:00|7315.11|7277.11|7270.87|7232.87|7316.15|7278.15|7258.96|7220.96|295
1609843200000|2021-01-05 10:40:00|7270.22|7232.22|7281.2|7243.2|7291.42|7253.42|7270.22|7232.22|297
1609843500000|2021-01-05 10:45:00|7280.5|7242.5|7262.17|7224.17|7308.95|7270.95|7259.58|7221.58|296
1609843800000|2021-01-05 10:50:00|7262.59|7224.59|7304.43|7266.43|7310.65|7272.65|7262.59|7224.59|295
1609844100000|2021-01-05 10:55:00|7304.38|7266.38|7322.85|7284.85|7336.56|7298.56|7304.05|7266.05|292
1609844400000|2021-01-05 11:00:00|7323.15|7285.15|7318.41|7280.41|7332.42|7294.42|7317.7|7279.7|296
1609844700000|2021-01-05 11:05:00|7318.12|7280.12|7346.05|7308.05|7347.8|7309.8|7313.67|7275.67|292
1609845000000|2021-01-05 11:10:00|7346.47|7308.47|7367.54|7329.54|7380.07|7342.07|7345.76|7307.76|298
1609845300000|2021-01-05 11:15:00|7367.44|7329.44|7332.49|7294.49|7367.81|7329.81|7332.49|7294.49|295
1609845600000|2021-01-05 11:20:00|7332.19|7294.19|7339.26|7301.26|7339.72|7301.72|7329.26|7291.26|295
1609845900000|2021-01-05 11:25:00|7339.31|7301.31|7357.92|7319.92|7361.34|7323.34|7336.57|7298.57|296
1609846200000|2021-01-05 11:30:00|7356.96|7318.96|7394.83|7356.83|7394.83|7356.83|7345.45|7307.45|292
1609846500000|2021-01-05 11:35:00|7395.01|7357.01|7406.12|7368.12|7415.7|7377.7|7386.4|7348.4|297
1609846800000|2021-01-05 11:40:00|7406.29|7368.29|7419.88|7381.88|7419.88|7381.88|7387.11|7349.11|296
1609847100000|2021-01-05 11:45:00|7420.74|7382.74|7421.61|7383.61|7425.87|7387.87|7398.41|7360.41|299
1609847400000|2021-01-05 11:50:00|7421.7|7383.7|7407.1|7369.1|7421.7|7383.7|7403.12|7365.12|299
1609847700000|2021-01-05 11:55:00|7407.09|7369.09|7431.74|7393.74|7432.31|7394.31|7400.13|7362.13|293
1609848000000|2021-01-05 12:00:00|7431.95|7393.95|7446.66|7408.66|7474.67|7436.67|7431.95|7393.95|297
1609848300000|2021-01-05 12:05:00|7447.42|7409.42|7402.23|7364.23|7451.21|7413.21|7402.23|7364.23|297
1609848600000|2021-01-05 12:10:00|7402.04|7364.04|7406.95|7368.95|7406.95|7368.95|7379.98|7341.98|296
1609848900000|2021-01-05 12:15:00|7407.4|7369.4|7446.66|7408.66|7450.47|7412.47|7396.05|7358.05|296
1609849200000|2021-01-05 12:20:00|7445.69|7407.69|7412.62|7374.62|7452.24|7414.24|7407.31|7369.31|299
1609849500000|2021-01-05 12:25:00|7412.47|7374.47|7394.65|7356.65|7412.82|7374.82|7388.31|7350.31|297
1609849800000|2021-01-05 12:30:00|7394.26|7356.26|7395.46|7357.46|7397.86|7359.86|7377.21|7339.21|298
1609850100000|2021-01-05 12:35:00|7395.75|7357.75|7399.89|7361.89|7409.93|7371.93|7389.63|7351.63|298
1609850400000|2021-01-05 12:40:00|7400.23|7362.23|7374.56|7336.56|7400.23|7362.23|7359.9|7321.9|294
1609850700000|2021-01-05 12:45:00|7375.08|7337.08|7395|7357|7405.35|7367.35|7372.59|7334.59|296
1609851000000|2021-01-05 12:50:00|7395.45|7357.45|7395.33|7357.33|7407.6|7369.6|7387.49|7349.49|294
1609851300000|2021-01-05 12:55:00|7395.78|7357.78|7345.89|7307.89|7395.78|7357.78|7343.75|7305.75|296
1609851600000|2021-01-05 13:00:00|7346.02|7308.02|7360.57|7322.57|7375.41|7337.41|7345.1|7307.1|294
1609851900000|2021-01-05 13:05:00|7360.81|7322.81|7386.94|7348.94|7392.49|7354.49|7360.81|7322.81|296
1609852200000|2021-01-05 13:10:00|7386.91|7348.91|7408.65|7370.65|7412.99|7374.99|7370.33|7332.33|294
1609852500000|2021-01-05 13:15:00|7408.03|7370.03|7395.84|7357.84|7417.61|7379.61|7394.76|7356.76|297
1609852800000|2021-01-05 13:20:00|7396.07|7358.07|7381.55|7343.55|7413.14|7375.14|7375.48|7337.48|296
1609853100000|2021-01-05 13:25:00|7381.57|7343.57|7390.96|7352.96|7401.23|7363.23|7381.57|7343.57|292
1609853400000|2021-01-05 13:30:00|7390.27|7352.27|7368.97|7330.97|7390.27|7352.27|7364|7326|296
1609853700000|2021-01-05 13:35:00|7369.61|7331.61|7402.33|7364.33|7402.33|7364.33|7367.13|7329.13|296
1609854000000|2021-01-05 13:40:00|7402.6|7364.6|7405.78|7367.78|7406.63|7368.63|7396.95|7358.95|296
1609854300000|2021-01-05 13:45:00|7406.17|7368.17|7378.82|7340.82|7407.58|7369.58|7374.23|7336.23|295
1609854600000|2021-01-05 13:50:00|7378.76|7340.76|7356.22|7318.22|7385.7|7347.7|7356.17|7318.17|298
1609854900000|2021-01-05 13:55:00|7356.13|7318.13|7320.26|7282.26|7361.96|7323.96|7320.26|7282.26|297
1609855200000|2021-01-05 14:00:00|7320.28|7282.28|7291.15|7253.15|7320.28|7282.28|7290.55|7252.55|290
1609855500000|2021-01-05 14:05:00|7290.73|7252.73|7212.33|7174.33|7290.81|7252.81|7210.85|7172.85|300
1609855800000|2021-01-05 14:10:00|7211.85|7173.85|7186.93|7148.93|7216.4|7178.4|7183.15|7145.15|295
1609856100000|2021-01-05 14:15:00|7188.11|7150.11|7244.21|7206.21|7256.78|7218.78|7187.79|7149.79|298
1609856400000|2021-01-05 14:20:00|7244.26|7206.26|7252.3|7214.3|7264.78|7226.78|7232.7|7194.7|298
1609856700000|2021-01-05 14:25:00|7252|7214|7281.98|7243.98|7286.43|7248.43|7252|7214|299
1609857000000|2021-01-05 14:30:00|7281.85|7243.85|7294.04|7256.04|7301.14|7263.14|7280.03|7242.03|292
1609857300000|2021-01-05 14:35:00|7294.17|7256.17|7282.45|7244.45|7294.17|7256.17|7280.16|7242.16|299
1609857600000|2021-01-05 14:40:00|7282.58|7244.58|7323.31|7285.31|7323.86|7285.86|7281.41|7243.41|289
1609857900000|2021-01-05 14:45:00|7324.12|7286.12|7374.73|7336.73|7386.46|7348.46|7324.12|7286.12|285
1609858200000|2021-01-05 14:50:00|7375.21|7337.21|7399.09|7361.09|7420.46|7382.46|7375.21|7337.21|293
1609858500000|2021-01-05 14:55:00|7399.49|7361.49|7426.56|7388.56|7429.13|7391.13|7390.8|7352.8|298
1609858800000|2021-01-05 15:00:00|7427.11|7389.11|7428.86|7390.86|7450.72|7412.72|7424.24|7386.24|298
1609859100000|2021-01-05 15:05:00|7428.92|7390.92|7409.54|7371.54|7430.75|7392.75|7407.16|7369.16|287
1609859400000|2021-01-05 15:10:00|7409.37|7371.37|7394.09|7356.09|7424.2|7386.2|7389.77|7351.77|296
1609859700000|2021-01-05 15:15:00|7394.03|7356.03|7420.5|7382.5|7420.72|7382.72|7393.82|7355.82|296
1609860000000|2021-01-05 15:20:00|7420.33|7382.33|7483.82|7445.82|7484.17|7446.17|7419.82|7381.82|293
1609860300000|2021-01-05 15:25:00|7483.98|7445.98|7449.15|7411.15|7484.64|7446.64|7442.57|7404.57|298
1609860600000|2021-01-05 15:30:00|7449.03|7411.03|7427.77|7389.77|7449.03|7411.03|7417.35|7379.35|297
1609860900000|2021-01-05 15:35:00|7427.59|7389.59|7426.12|7388.12|7428.23|7390.23|7408.32|7370.32|294
1609861200000|2021-01-05 15:40:00|7426.68|7388.68|7405.07|7367.07|7444.36|7406.36|7396.66|7358.66|293
1609861500000|2021-01-05 15:45:00|7404.39|7366.39|7409.78|7371.78|7415.66|7377.66|7400.03|7362.03|293
1609861800000|2021-01-05 15:50:00|7409.66|7371.66|7431.95|7393.95|7431.95|7393.95|7404.51|7366.51|296
1609862100000|2021-01-05 15:55:00|7432.28|7394.28|7440.82|7402.82|7446.9|7408.9|7429.92|7391.92|296
1609862400000|2021-01-05 16:00:00|7440.51|7402.51|7422.7|7384.7|7455.16|7417.16|7422.7|7384.7|287
1609862700000|2021-01-05 16:05:00|7422.39|7384.39|7393.71|7355.71|7422.39|7384.39|7369.03|7331.03|299
1609863000000|2021-01-05 16:10:00|7393.27|7355.27|7478.99|7440.99|7478.99|7440.99|7390.31|7352.31|297
1609863300000|2021-01-05 16:15:00|7479.72|7441.72|7505.98|7467.98|7505.98|7467.98|7473.75|7435.75|293
1609863600000|2021-01-05 16:20:00|7505.95|7467.95|7545.54|7507.54|7545.54|7507.54|7505.95|7467.95|277
1609863900000|2021-01-05 16:25:00|7546.37|7508.37|7546.64|7508.64|7579.65|7541.65|7537.49|7499.49|299
1609864200000|2021-01-05 16:30:00|7546.95|7508.95|7508.18|7470.18|7547.19|7509.19|7503.38|7465.38|298
1609864500000|2021-01-05 16:35:00|7508.35|7470.35|7534.14|7496.14|7534.32|7496.32|7505|7467|294
1609864800000|2021-01-05 16:40:00|7533.55|7495.55|7513.61|7475.61|7533.55|7495.55|7512.41|7474.41|297
1609865100000|2021-01-05 16:45:00|7513.3|7475.3|7504.85|7466.85|7521.01|7483.01|7501.71|7463.71|296
1609865400000|2021-01-05 16:50:00|7505|7467|7492.09|7454.09|7506.78|7468.78|7478.55|7440.55|292
1609865700000|2021-01-05 16:55:00|7490.2|7452.2|7510.96|7472.96|7520.23|7482.23|7487.22|7449.22|300
1609866000000|2021-01-05 17:00:00|7510.89|7472.89|7535.17|7497.17|7537.03|7499.03|7508.44|7470.44|297
1609866300000|2021-01-05 17:05:00|7535.24|7497.24|7540.49|7502.49|7553.01|7515.01|7534.17|7496.17|295
1609866600000|2021-01-05 17:10:00|7540.68|7502.68|7505.26|7467.26|7547.46|7509.46|7505.09|7467.09|292
1609866900000|2021-01-05 17:15:00|7505.09|7467.09|7507.56|7469.56|7513.59|7475.59|7489.74|7451.74|298
1609867200000|2021-01-05 17:20:00|7507.35|7469.35|7523.42|7485.42|7530.42|7492.42|7502.7|7464.7|297
1609867500000|2021-01-05 17:25:00|7523.27|7485.27|7499.32|7461.32|7523.27|7485.27|7496.15|7458.15|293
1609867800000|2021-01-05 17:30:00|7499.28|7461.28|7509.13|7471.13|7521.1|7483.1|7489.2|7451.2|297
1609868100000|2021-01-05 17:35:00|7509.81|7471.81|7530.74|7492.74|7530.74|7492.74|7498.11|7460.11|279
1609868400000|2021-01-05 17:40:00|7530.93|7492.93|7530.45|7492.45|7538.02|7500.02|7528.96|7490.96|295
1609868700000|2021-01-05 17:45:00|7529.24|7491.24|7547.7|7509.7|7555.8|7517.8|7528.83|7490.83|296
1609869000000|2021-01-05 17:50:00|7547.82|7509.82|7549.57|7511.57|7553.91|7515.91|7544.32|7506.32|297
1609869300000|2021-01-05 17:55:00|7549.44|7511.44|7584.61|7546.61|7594.42|7556.42|7548.23|7510.23|298
1609869600000|2021-01-05 18:00:00|7581.84|7543.84|7593.68|7555.68|7608.52|7570.52|7580.19|7542.19|298
1609869900000|2021-01-05 18:05:00|7592.91|7554.91|7605.8|7567.8|7608.99|7570.99|7592.2|7554.2|297
1609870200000|2021-01-05 18:10:00|7606.02|7568.02|7628.47|7590.47|7634.49|7596.49|7603.94|7565.94|297
1609870500000|2021-01-05 18:15:00|7628.29|7590.29|7615.26|7577.26|7628.82|7590.82|7590.75|7552.75|295
1609870800000|2021-01-05 18:20:00|7617.76|7579.76|7602.29|7564.29|7622.87|7584.87|7598.23|7560.23|297
1609871100000|2021-01-05 18:25:00|7602.16|7564.16|7599.85|7561.85|7602.16|7564.16|7577.86|7539.86|299
1609871400000|2021-01-05 18:30:00|7600.02|7562.02|7577.92|7539.92|7600.23|7562.23|7565.16|7527.16|294
1609871700000|2021-01-05 18:35:00|7577.85|7539.85|7592.06|7554.06|7592.06|7554.06|7571.85|7533.85|292
1609872000000|2021-01-05 18:40:00|7592.04|7554.04|7621.95|7583.95|7624.15|7586.15|7592.04|7554.04|298
1609872300000|2021-01-05 18:45:00|7621.59|7583.59|7628.36|7590.36|7647.53|7609.53|7621.59|7583.59|299
1609872600000|2021-01-05 18:50:00|7628.22|7590.22|7600.93|7562.93|7628.59|7590.59|7600.77|7562.77|292
1609872900000|2021-01-05 18:55:00|7600.05|7562.05|7603.04|7565.04|7619.25|7581.25|7595.88|7557.88|298
1609873200000|2021-01-05 19:00:00|7602.63|7564.63|7592.91|7554.91|7621.29|7583.29|7592.76|7554.76|298
1609873500000|2021-01-05 19:05:00|7592.86|7554.86|7555.34|7517.34|7592.93|7554.93|7549.55|7511.55|296
1609873800000|2021-01-05 19:10:00|7556.06|7518.06|7594.13|7556.13|7601.84|7563.84|7555.81|7517.81|299
1609874100000|2021-01-05 19:15:00|7593.71|7555.71|7580.93|7542.93|7597.38|7559.38|7571.79|7533.79|297
1609874400000|2021-01-05 19:20:00|7582.37|7544.37|7553.32|7515.32|7598.84|7560.84|7553|7515|298
1609874700000|2021-01-05 19:25:00|7552.3|7514.3|7582.24|7544.24|7586.43|7548.43|7527.34|7489.34|299
1609875000000|2021-01-05 19:30:00|7581.83|7543.83|7621.09|7583.09|7623.91|7585.91|7575.28|7537.28|299
1609875300000|2021-01-05 19:35:00|7620.96|7582.96|7657.74|7619.74|7667.56|7629.56|7619.65|7581.65|299
1609875600000|2021-01-05 19:40:00|7657.32|7619.32|7715.34|7677.34|7729.23|7691.23|7656.1|7618.1|295
1609875900000|2021-01-05 19:45:00|7715.12|7677.12|7717.36|7679.36|7721.58|7683.58|7687.96|7649.96|300
1609876200000|2021-01-05 19:50:00|7719.99|7681.99|7709.09|7671.09|7743.09|7705.09|7704.85|7666.85|296
1609876500000|2021-01-05 19:55:00|7709.03|7671.03|7689.29|7651.29|7710.7|7672.7|7676.2|7638.2|297
1609876800000|2021-01-05 20:00:00|7689.19|7651.19|7641.98|7603.98|7697.67|7659.67|7611.9|7573.9|299
1609877100000|2021-01-05 20:05:00|7641.93|7603.93|7649.66|7611.66|7653.45|7615.45|7616.03|7578.03|296
1609877400000|2021-01-05 20:10:00|7649.61|7611.61|7647.36|7609.36|7660.44|7622.44|7645.59|7607.59|296
1609877700000|2021-01-05 20:15:00|7647.8|7609.8|7633.04|7595.04|7661.38|7623.38|7622.78|7584.78|296
1609878000000|2021-01-05 20:20:00|7633.26|7595.26|7633.75|7595.75|7639.52|7601.52|7621.78|7583.78|295
1609878300000|2021-01-05 20:25:00|7633.54|7595.54|7657.75|7619.75|7664.52|7626.52|7633.54|7595.54|296
1609878600000|2021-01-05 20:30:00|7655.34|7617.34|7678.37|7640.37|7680.98|7642.98|7648.38|7610.38|296
1609878900000|2021-01-05 20:35:00|7678.56|7640.56|7663.35|7625.35|7678.56|7640.56|7648.42|7610.42|297
1609879200000|2021-01-05 20:40:00|7662.79|7624.79|7682.8|7644.8|7683.16|7645.16|7653.34|7615.34|295
1609879500000|2021-01-05 20:45:00|7682.94|7644.94|7668.65|7630.65|7689.58|7651.58|7662.3|7624.3|298
1609879800000|2021-01-05 20:50:00|7669.01|7631.01|7690.09|7652.09|7691.42|7653.42|7659.43|7621.43|298
1609880100000|2021-01-05 20:55:00|7689.77|7651.77|7705.86|7667.86|7713.34|7675.34|7679.01|7641.01|297
1609880400000|2021-01-05 21:00:00|7706.03|7668.03|7672.85|7634.85|7713.81|7675.81|7672.85|7634.85|299
1609880700000|2021-01-05 21:05:00|7672.2|7634.2|7687.28|7649.28|7690.27|7652.27|7662.86|7624.86|297
1609881000000|2021-01-05 21:10:00|7686.83|7648.83|7681.12|7643.12|7692.55|7654.55|7680.95|7642.95|294
1609881300000|2021-01-05 21:15:00|7682.66|7644.66|7707.38|7669.38|7707.38|7669.38|7671.18|7633.18|295
1609881600000|2021-01-05 21:20:00|7707.46|7669.46|7701.69|7663.69|7707.82|7669.82|7692.31|7654.31|298
1609881900000|2021-01-05 21:25:00|7701.77|7663.77|7686.76|7648.76|7707.95|7669.95|7683.17|7645.17|296
1609882200000|2021-01-05 21:30:00|7687.43|7649.43|7719.27|7681.27|7722.26|7684.26|7680.73|7642.73|297
1609882500000|2021-01-05 21:35:00|7719.22|7681.22|7716.68|7678.68|7719.22|7681.22|7696.06|7658.06|299
1609882800000|2021-01-05 21:40:00|7715.66|7677.66|7697.69|7659.69|7730.96|7692.96|7697.69|7659.69|296
1609883100000|2021-01-05 21:45:00|7697.53|7659.53|7624.73|7586.73|7697.54|7659.54|7624.73|7586.73|299
1609883400000|2021-01-05 21:50:00|7622.82|7584.82|7648.38|7610.38|7655.33|7617.33|7616.8|7578.8|298
1609883700000|2021-01-05 21:55:00|7648.41|7610.41|7648.12|7610.12|7660.87|7622.87|7642.25|7604.25|295
1609884000000|2021-01-05 22:00:00|7647.68|7609.68|7693.12|7655.12|7697.16|7659.16|7647.68|7609.68|298
1609884300000|2021-01-05 22:05:00|7693.22|7655.22|7702.11|7664.11|7709.97|7671.97|7687.24|7649.24|297
1609884600000|2021-01-05 22:10:00|7704.38|7666.38|7704.87|7666.87|7713.73|7675.73|7700.52|7662.52|296
1609884900000|2021-01-05 22:15:00|7704.29|7666.29|7714.68|7676.68|7715.22|7677.22|7704.13|7666.13|293
1609885200000|2021-01-05 22:20:00|7714.44|7676.44|7728.58|7690.58|7741.08|7703.08|7714.44|7676.44|296
1609885500000|2021-01-05 22:25:00|7727.17|7689.17|7736.4|7698.4|7748.55|7710.55|7725.67|7687.67|298
1609885800000|2021-01-05 22:30:00|7736.61|7698.61|7744.38|7706.38|7744.75|7706.75|7724.01|7686.01|298
1609886100000|2021-01-05 22:35:00|7744.31|7706.31|7777.1|7739.1|7777.74|7739.74|7744.26|7706.26|296
1609886400000|2021-01-05 22:40:00|7777.26|7739.26|7816.48|7778.48|7817.78|7779.78|7775.09|7737.09|298
1609886700000|2021-01-05 22:45:00|7816.73|7778.73|7804.68|7766.68|7824.63|7786.63|7795.39|7757.39|298
1609887000000|2021-01-05 22:50:00|7804.79|7766.79|7789.53|7751.53|7804.89|7766.89|7782.48|7744.48|299
1609887300000|2021-01-05 22:55:00|7789.21|7751.21|7780.3|7742.3|7792.84|7754.84|7775.59|7737.59|297
1609887600000|2021-01-05 23:00:00|7779.81|7741.81|7788.92|7750.92|7800.25|7762.25|7779.4|7741.4|293
1609887900000|2021-01-05 23:05:00|7788.68|7750.68|7767.53|7729.53|7788.85|7750.85|7749.35|7711.35|299
1609888200000|2021-01-05 23:10:00|7767.62|7729.62|7771.97|7733.97|7787.99|7749.99|7763.24|7725.24|297
1609888500000|2021-01-05 23:15:00|7771.57|7733.57|7710.57|7672.57|7771.94|7733.94|7691.68|7653.68|297
1609888800000|2021-01-05 23:20:00|7710.92|7672.92|7675.01|7637.01|7720.88|7682.88|7672.77|7634.77|298
1609889100000|2021-01-05 23:25:00|7675.43|7637.43|7683.8|7645.8|7686.1|7648.1|7655.54|7617.54|299
1609889400000|2021-01-05 23:30:00|7684.09|7646.09|7682.61|7644.61|7705.18|7667.18|7682.61|7644.61|298
1609889700000|2021-01-05 23:35:00|7682.66|7644.66|7703.96|7665.96|7707.97|7669.97|7682.66|7644.66|298
1609890000000|2021-01-05 23:40:00|7704.18|7666.18|7706.03|7668.03|7717.79|7679.79|7699.51|7661.51|294
1609890300000|2021-01-05 23:45:00|7705.64|7667.64|7719.62|7681.62|7719.94|7681.94|7673.09|7635.09|296
1609890600000|2021-01-05 23:50:00|7719.78|7681.78|7725.55|7687.55|7731.41|7693.41|7711|7673|292
1609890900000|2021-01-05 23:55:00|7725.31|7687.31|7720.57|7682.57|7725.58|7687.58|7701.22|7663.22|288
1609891200000|2021-01-06 00:00:00|7720.81|7682.81|7712.36|7674.36|7755.05|7717.05|7711.26|7673.26|292
1609891500000|2021-01-06 00:05:00|7711.66|7673.66|7640.22|7602.22|7711.66|7673.66|7639.92|7601.92|295
1609891800000|2021-01-06 00:10:00|7639.73|7601.73|7663.08|7625.08|7664.94|7626.94|7615.26|7577.26|292
1609892100000|2021-01-06 00:15:00|7663.22|7625.22|7620.07|7582.07|7664.6|7626.6|7598.59|7560.59|297
1609892400000|2021-01-06 00:20:00|7618.7|7580.7|7557.77|7519.77|7618.7|7580.7|7553.83|7515.83|296
1609892700000|2021-01-06 00:25:00|7559.81|7521.81|7600.31|7562.31|7600.67|7562.67|7559.81|7521.81|298
1609893000000|2021-01-06 00:30:00|7599.49|7561.49|7619.09|7581.09|7623.65|7585.65|7599.49|7561.49|295
1609893300000|2021-01-06 00:35:00|7619.81|7581.81|7628.46|7590.46|7630.2|7592.2|7607.56|7569.56|295
1609893600000|2021-01-06 00:40:00|7627|7589|7646.23|7608.23|7655.92|7617.92|7620.65|7582.65|298
1609893900000|2021-01-06 00:45:00|7645.45|7607.45|7638.92|7600.92|7659.02|7621.02|7634.25|7596.25|298
1609894200000|2021-01-06 00:50:00|7639.96|7601.96|7632.3|7594.3|7641.51|7603.51|7613.44|7575.44|291
1609894500000|2021-01-06 00:55:00|7633.79|7595.79|7631.38|7593.38|7658.5|7620.5|7631.38|7593.38|293
1609894800000|2021-01-06 01:00:00|7631.45|7593.45|7620.75|7582.75|7667.46|7629.46|7618.48|7580.48|294
1609895100000|2021-01-06 01:05:00|7620.7|7582.7|7620.25|7582.25|7626.07|7588.07|7603.94|7565.94|299
1609895400000|2021-01-06 01:10:00|7620.31|7582.31|7631.82|7593.82|7640.98|7602.98|7619.69|7581.69|295
1609895700000|2021-01-06 01:15:00|7631.76|7593.76|7622.55|7584.55|7644.69|7606.69|7609.58|7571.58|293
1609896000000|2021-01-06 01:20:00|7624.15|7586.15|7592.33|7554.33|7629.79|7591.79|7592.33|7554.33|293
1609896300000|2021-01-06 01:25:00|7592.17|7554.17|7610.63|7572.63|7615.45|7577.45|7589.43|7551.43|295
1609896600000|2021-01-06 01:30:00|7610.12|7572.12|7568.08|7530.08|7610.38|7572.38|7566.88|7528.88|288
1609896900000|2021-01-06 01:35:00|7570.81|7532.81|7565.42|7527.42|7571.51|7533.51|7543.48|7505.48|297
1609897200000|2021-01-06 01:40:00|7565.41|7527.41|7559.55|7521.55|7566.81|7528.81|7539.56|7501.56|295
1609897500000|2021-01-06 01:45:00|7559.37|7521.37|7578.27|7540.27|7578.49|7540.49|7541.84|7503.84|294
1609897800000|2021-01-06 01:50:00|7578.48|7540.48|7573.03|7535.03|7581.28|7543.28|7569.32|7531.32|294
1609898100000|2021-01-06 01:55:00|7573.32|7535.32|7590.12|7552.12|7592.83|7554.83|7573.32|7535.32|297
1609898400000|2021-01-06 02:00:00|7589.91|7551.91|7589.56|7551.56|7603.07|7565.07|7584.25|7546.25|297
1609898700000|2021-01-06 02:05:00|7589.5|7551.5|7615.61|7577.61|7619.11|7581.11|7588.19|7550.19|292
1609899000000|2021-01-06 02:10:00|7615.51|7577.51|7634.62|7596.62|7636.59|7598.59|7615.41|7577.41|295
1609899300000|2021-01-06 02:15:00|7633.87|7595.87|7633.5|7595.5|7639.75|7601.75|7622.25|7584.25|295
1609899600000|2021-01-06 02:20:00|7633.27|7595.27|7618.62|7580.62|7639.12|7601.12|7617.04|7579.04|291
1609899900000|2021-01-06 02:25:00|7616.75|7578.75|7627.99|7589.99|7629.7|7591.7|7597.05|7559.05|295
1609900200000|2021-01-06 02:30:00|7627.78|7589.78|7625.38|7587.38|7630.61|7592.61|7603.24|7565.24|297
1609900500000|2021-01-06 02:35:00|7624.97|7586.97|7636.63|7598.63|7644.5|7606.5|7623.72|7585.72|294
1609900800000|2021-01-06 02:40:00|7636.57|7598.57|7628.11|7590.11|7646.5|7608.5|7621.48|7583.48|295
1609901100000|2021-01-06 02:45:00|7627.96|7589.96|7635.97|7597.97|7646.59|7608.59|7625.62|7587.62|291
1609901400000|2021-01-06 02:50:00|7635.64|7597.64|7637.83|7599.83|7650.26|7612.26|7628.45|7590.45|293
1609901700000|2021-01-06 02:55:00|7637.85|7599.85|7627.73|7589.73|7638.23|7600.23|7600.77|7562.77|296
1609902000000|2021-01-06 03:00:00|7627.33|7589.33|7622.66|7584.66|7644.95|7606.95|7622.56|7584.56|293
1609902300000|2021-01-06 03:05:00|7621.72|7583.72|7617.39|7579.39|7621.72|7583.72|7594.01|7556.01|300
1609902600000|2021-01-06 03:10:00|7619.02|7581.02|7620.22|7582.22|7622.9|7584.9|7605.85|7567.85|292
1609902900000|2021-01-06 03:15:00|7620.02|7582.02|7599.99|7561.99|7620.31|7582.31|7589.01|7551.01|292
1609903200000|2021-01-06 03:20:00|7600.16|7562.16|7583.83|7545.83|7601.14|7563.14|7578.1|7540.1|290
1609903500000|2021-01-06 03:25:00|7586.06|7548.06|7586.01|7548.01|7599.8|7561.8|7581.89|7543.89|293
1609903800000|2021-01-06 03:30:00|7585.9|7547.9|7573.59|7535.59|7599.48|7561.48|7560.82|7522.82|299
1609904100000|2021-01-06 03:35:00|7574.18|7536.18|7584.29|7546.29|7601.55|7563.55|7568.68|7530.68|294
1609904400000|2021-01-06 03:40:00|7582.34|7544.34|7576.01|7538.01|7587.62|7549.62|7569.2|7531.2|295
1609904700000|2021-01-06 03:45:00|7575.96|7537.96|7575.76|7537.76|7593.4|7555.4|7565.01|7527.01|295
1609905000000|2021-01-06 03:50:00|7576.16|7538.16|7576.61|7538.61|7592.54|7554.54|7565.27|7527.27|298
1609905300000|2021-01-06 03:55:00|7573.45|7535.45|7613.13|7575.13|7613.34|7575.34|7566.77|7528.77|284
1609905600000|2021-01-06 04:00:00|7612.01|7574.01|7605.15|7567.15|7621.29|7583.29|7603.05|7565.05|295
1609905900000|2021-01-06 04:05:00|7605.07|7567.07|7626.29|7588.29|7626.29|7588.29|7605.07|7567.07|296
1609906200000|2021-01-06 04:10:00|7627.49|7589.49|7681.33|7643.33|7681.33|7643.33|7627.28|7589.28|292
1609906500000|2021-01-06 04:15:00|7681.5|7643.5|7713.52|7675.52|7722.7|7684.7|7681.5|7643.5|297
1609906800000|2021-01-06 04:20:00|7712.8|7674.8|7751.65|7713.65|7757.43|7719.43|7712.11|7674.11|288
1609907100000|2021-01-06 04:25:00|7751.72|7713.72|7889.18|7851.18|7889.18|7851.18|7748.32|7710.32|276
1609907400000|2021-01-06 04:30:00|7890.3|7852.3|7902.94|7864.94|7973.37|7935.37|7890.3|7852.3|293
1609907700000|2021-01-06 04:35:00|7903.22|7865.22|7845|7807|7903.22|7865.22|7831.71|7793.71|298
1609908000000|2021-01-06 04:40:00|7844.37|7806.37|7853.69|7815.69|7865.62|7827.62|7831.79|7793.79|298
1609908300000|2021-01-06 04:45:00|7854.06|7816.06|7830.12|7792.12|7854.45|7816.45|7794.19|7756.19|294
1609908600000|2021-01-06 04:50:00|7834|7796|7846.43|7808.43|7856.71|7818.71|7829.19|7791.19|298
1609908900000|2021-01-06 04:55:00|7847.65|7809.65|7862.12|7824.12|7889.56|7851.56|7845.85|7807.85|299
1609909200000|2021-01-06 05:00:00|7857.57|7819.57|7863.14|7825.14|7886.87|7848.87|7854.79|7816.79|299
1609909500000|2021-01-06 05:05:00|7862.35|7824.35|7859.29|7821.29|7863.74|7825.74|7847.41|7809.41|297
1609909800000|2021-01-06 05:10:00|7858.76|7820.76|7868.3|7830.3|7869.12|7831.12|7850.33|7812.33|298
1609910100000|2021-01-06 05:15:00|7868.02|7830.02|7833.46|7795.46|7873.6|7835.6|7828.47|7790.47|297
1609910400000|2021-01-06 05:20:00|7833.74|7795.74|7824.11|7786.11|7835.38|7797.38|7812.57|7774.57|296
1609910700000|2021-01-06 05:25:00|7822.99|7784.99|7823.26|7785.26|7839.69|7801.69|7818.72|7780.72|298
1609911000000|2021-01-06 05:30:00|7822.28|7784.28|7817.62|7779.62|7842.03|7804.03|7816.65|7778.65|292
1609911300000|2021-01-06 05:35:00|7817.63|7779.63|7797.23|7759.23|7824.81|7786.81|7797.19|7759.19|296
1609911600000|2021-01-06 05:40:00|7796.94|7758.94|7738.79|7700.79|7814.2|7776.2|7738.79|7700.79|295
1609911900000|2021-01-06 05:45:00|7738.74|7700.74|7756.23|7718.23|7766.61|7728.61|7730.5|7692.5|298
1609912200000|2021-01-06 05:50:00|7755.57|7717.57|7748.31|7710.31|7762.69|7724.69|7737.81|7699.81|298
1609912500000|2021-01-06 05:55:00|7748.4|7710.4|7774.68|7736.68|7774.82|7736.82|7748.4|7710.4|296
1609912800000|2021-01-06 06:00:00|7775.32|7737.32|7791.03|7753.03|7791.44|7753.44|7760|7722|296
1609913100000|2021-01-06 06:05:00|7791.23|7753.23|7817.73|7779.73|7822.92|7784.92|7785.17|7747.17|297
1609913400000|2021-01-06 06:10:00|7817.77|7779.77|7811.09|7773.09|7822.8|7784.8|7808.6|7770.6|290
1609913700000|2021-01-06 06:15:00|7811.46|7773.46|7804.26|7766.26|7812.46|7774.46|7787.9|7749.9|295
1609914000000|2021-01-06 06:20:00|7803.92|7765.92|7827.36|7789.36|7840.06|7802.06|7801.92|7763.92|299
1609914300000|2021-01-06 06:25:00|7826.98|7788.98|7818.02|7780.02|7826.98|7788.98|7806.88|7768.88|294
1609914600000|2021-01-06 06:30:00|7817.92|7779.92|7808.19|7770.19|7817.92|7779.92|7797.96|7759.96|297
1609914900000|2021-01-06 06:35:00|7808.13|7770.13|7778.69|7740.69|7808.2|7770.2|7775.43|7737.43|296
1609915200000|2021-01-06 06:40:00|7777.85|7739.85|7793.59|7755.59|7796.09|7758.09|7776.6|7738.6|294
1609915500000|2021-01-06 06:45:00|7793.67|7755.67|7820.09|7782.09|7820.09|7782.09|7785.89|7747.89|299
1609915800000|2021-01-06 06:50:00|7820.16|7782.16|7825.02|7787.02|7828.55|7790.55|7804.52|7766.52|297
1609916100000|2021-01-06 06:55:00|7825.37|7787.37|7831.55|7793.55|7834.02|7796.02|7815.2|7777.2|297
1609916400000|2021-01-06 07:00:00|7831.34|7793.34|7846.61|7808.61|7846.61|7808.61|7825.61|7787.61|297
1609916700000|2021-01-06 07:05:00|7847.09|7809.09|7832.65|7794.65|7853.06|7815.06|7824.81|7786.81|296
1609917000000|2021-01-06 07:10:00|7832.86|7794.86|7846.94|7808.94|7847.35|7809.35|7824.71|7786.71|294
1609917300000|2021-01-06 07:15:00|7846.87|7808.87|7814.46|7776.46|7847.36|7809.36|7813.18|7775.18|292
1609917600000|2021-01-06 07:20:00|7814.54|7776.54|7812.78|7774.78|7818.44|7780.44|7802.92|7764.92|291
1609917900000|2021-01-06 07:25:00|7812.36|7774.36|7826.3|7788.3|7828.3|7790.3|7808.4|7770.4|296
1609918200000|2021-01-06 07:30:00|7826.33|7788.33|7791.39|7753.39|7826.33|7788.33|7782.09|7744.09|296
1609918500000|2021-01-06 07:35:00|7791.5|7753.5|7792.71|7754.71|7797.8|7759.8|7781.6|7743.6|296
1609918800000|2021-01-06 07:40:00|7792.86|7754.86|7776.4|7738.4|7792.86|7754.86|7763.76|7725.76|299
1609919100000|2021-01-06 07:45:00|7776.41|7738.41|7725|7687|7776.41|7738.41|7724.24|7686.24|296
1609919400000|2021-01-06 07:50:00|7723.64|7685.64|7758.76|7720.76|7761.87|7723.87|7703.83|7665.83|298
1609919700000|2021-01-06 07:55:00|7759.75|7721.75|7753.21|7715.21|7766.65|7728.65|7746.77|7708.77|296
1609920000000|2021-01-06 08:00:00|7753.64|7715.64|7797.51|7759.51|7797.77|7759.77|7752.16|7714.16|295
1609920300000|2021-01-06 08:05:00|7797.36|7759.36|7828.91|7790.91|7832.91|7794.91|7795.06|7757.06|280
1609920600000|2021-01-06 08:10:00|7828.71|7790.71|7805.64|7767.64|7832.08|7794.08|7799.03|7761.03|295
1609920900000|2021-01-06 08:15:00|7805.97|7767.97|7766.65|7728.65|7809.32|7771.32|7760.26|7722.26|295
1609921200000|2021-01-06 08:20:00|7766.56|7728.56|7746.89|7708.89|7767.34|7729.34|7737.72|7699.72|297
1609921500000|2021-01-06 08:25:00|7746.7|7708.7|7730.89|7692.89|7768.49|7730.49|7730.89|7692.89|288
1609921800000|2021-01-06 08:30:00|7730.03|7692.03|7711.02|7673.02|7733.41|7695.41|7680.63|7642.63|297
1609922100000|2021-01-06 08:35:00|7710.92|7672.92|7744.7|7706.7|7750.78|7712.78|7710.92|7672.92|295
1609922400000|2021-01-06 08:40:00|7745.39|7707.39|7740.07|7702.07|7748.5|7710.5|7722.36|7684.36|295
1609922700000|2021-01-06 08:45:00|7740.71|7702.71|7743.48|7705.48|7754.69|7716.69|7729.78|7691.78|291
1609923000000|2021-01-06 08:50:00|7743.9|7705.9|7750.23|7712.23|7760.02|7722.02|7735.01|7697.01|293
1609923300000|2021-01-06 08:55:00|7749.48|7711.48|7771.76|7733.76|7772.48|7734.48|7743.25|7705.25|294
1609923600000|2021-01-06 09:00:00|7771.69|7733.69|7763.64|7725.64|7778.82|7740.82|7755.16|7717.16|292
1609923900000|2021-01-06 09:05:00|7765.2|7727.2|7753.49|7715.49|7780.53|7742.53|7753.17|7715.17|292
1609924200000|2021-01-06 09:10:00|7753.58|7715.58|7730.92|7692.92|7753.97|7715.97|7730.17|7692.17|287
1609924500000|2021-01-06 09:15:00|7730.83|7692.83|7716.93|7678.93|7730.83|7692.83|7696.79|7658.79|294
1609924800000|2021-01-06 09:20:00|7718.48|7680.48|7665.23|7627.23|7718.48|7680.48|7641.47|7603.47|292
1609925100000|2021-01-06 09:25:00|7664.49|7626.49|7703.22|7665.22|7711.7|7673.7|7653.13|7615.13|294
1609925400000|2021-01-06 09:30:00|7702.67|7664.67|7702.65|7664.65|7715.61|7677.61|7686.8|7648.8|299
1609925700000|2021-01-06 09:35:00|7702.77|7664.77|7713.24|7675.24|7713.24|7675.24|7682.39|7644.39|295
1609926000000|2021-01-06 09:40:00|7713.59|7675.59|7731.37|7693.37|7740.75|7702.75|7710.08|7672.08|293
1609926300000|2021-01-06 09:45:00|7731.39|7693.39|7728.5|7690.5|7742.17|7704.17|7722.06|7684.06|297
1609926600000|2021-01-06 09:50:00|7728.57|7690.57|7722.85|7684.85|7735.53|7697.53|7717.23|7679.23|298
1609926900000|2021-01-06 09:55:00|7722.68|7684.68|7713.14|7675.14|7735.09|7697.09|7709.74|7671.74|297
1609927200000|2021-01-06 10:00:00|7712.95|7674.95|7742.38|7704.38|7750.72|7712.72|7705.06|7667.06|295
1609927500000|2021-01-06 10:05:00|7742.44|7704.44|7760.04|7722.04|7761.07|7723.07|7742.25|7704.25|297
1609927800000|2021-01-06 10:10:00|7760.4|7722.4|7764.39|7726.39|7772.1|7734.1|7747.78|7709.78|295
1609928100000|2021-01-06 10:15:00|7765.95|7727.95|7761.34|7723.34|7782.34|7744.34|7761.34|7723.34|297
1609928400000|2021-01-06 10:20:00|7761.12|7723.12|7758.96|7720.96|7775.47|7737.47|7750.58|7712.58|296
1609928700000|2021-01-06 10:25:00|7759.09|7721.09|7768.72|7730.72|7773.94|7735.94|7752.13|7714.13|295
1609929000000|2021-01-06 10:30:00|7768.39|7730.39|7805.19|7767.19|7806.62|7768.62|7756.92|7718.92|296
1609929300000|2021-01-06 10:35:00|7805.02|7767.02|7804.08|7766.08|7819.37|7781.37|7797.1|7759.1|296
1609929600000|2021-01-06 10:40:00|7805.2|7767.2|7806.27|7768.27|7813.83|7775.83|7795.09|7757.09|293
1609929900000|2021-01-06 10:45:00|7806.68|7768.68|7815.97|7777.97|7824.67|7786.67|7806.67|7768.67|292
1609930200000|2021-01-06 10:50:00|7814.97|7776.97|7829.32|7791.32|7829.32|7791.32|7805.98|7767.98|294
1609930500000|2021-01-06 10:55:00|7829.12|7791.12|7830.68|7792.68|7834|7796|7806.36|7768.36|290
1609930800000|2021-01-06 11:00:00|7830.69|7792.69|7866.53|7828.53|7866.53|7828.53|7805.29|7767.29|288
1609931100000|2021-01-06 11:05:00|7866.07|7828.07|7891.3|7853.3|7893.61|7855.61|7864.33|7826.33|293
1609931400000|2021-01-06 11:10:00|7891.13|7853.13|7951.23|7913.23|7951.23|7913.23|7885.55|7847.55|287
1609931700000|2021-01-06 11:15:00|7950.45|7912.45|7983.41|7945.41|7985.13|7947.13|7946.04|7908.04|294
1609932000000|2021-01-06 11:20:00|7983.5|7945.5|7945.43|7907.43|8003.45|7965.45|7943.33|7905.33|297
1609932300000|2021-01-06 11:25:00|7945.37|7907.37|7928.09|7890.09|7957.09|7919.09|7928.09|7890.09|296
1609932600000|2021-01-06 11:30:00|7927.91|7889.91|7937.39|7899.39|7937.39|7899.39|7899.42|7861.42|296
1609932900000|2021-01-06 11:35:00|7937.84|7899.84|7939|7901|7954.05|7916.05|7927.37|7889.37|296
1609933200000|2021-01-06 11:40:00|7938.34|7900.34|7945.59|7907.59|7955.08|7917.08|7921.65|7883.65|296
1609933500000|2021-01-06 11:45:00|7945.67|7907.67|7941.1|7903.1|7971.04|7933.04|7938.53|7900.53|297
1609933800000|2021-01-06 11:50:00|7941.34|7903.34|7959.4|7921.4|7961.18|7923.18|7914.32|7876.32|293
1609934100000|2021-01-06 11:55:00|7958.91|7920.91|7964.01|7926.01|7969.87|7931.87|7941.45|7903.45|297
1609934400000|2021-01-06 12:00:00|7964.14|7926.14|7941.83|7903.83|7976.63|7938.63|7938.82|7900.82|295
1609934700000|2021-01-06 12:05:00|7941.54|7903.54|7931.01|7893.01|7945.56|7907.56|7931.01|7893.01|298
1609935000000|2021-01-06 12:10:00|7930.88|7892.88|7953.12|7915.12|7954.64|7916.64|7920.4|7882.4|294
1609935300000|2021-01-06 12:15:00|7952.99|7914.99|7949.82|7911.82|7973.3|7935.3|7946.42|7908.42|298
1609935600000|2021-01-06 12:20:00|7950.37|7912.37|7949.77|7911.77|7957.46|7919.46|7940.99|7902.99|297
1609935900000|2021-01-06 12:25:00|7949.71|7911.71|7959.39|7921.39|7963.82|7925.82|7936.64|7898.64|296
1609936200000|2021-01-06 12:30:00|7960.88|7922.88|7968.66|7930.66|7969.78|7931.78|7955.28|7917.28|292
1609936500000|2021-01-06 12:35:00|7968.67|7930.67|7937.55|7899.55|7970.41|7932.41|7932.24|7894.24|291
1609936800000|2021-01-06 12:40:00|7936.89|7898.89|7957.16|7919.16|7974.22|7936.22|7933.3|7895.3|282
1609937100000|2021-01-06 12:45:00|7957.3|7919.3|7945.08|7907.08|7957.33|7919.33|7939.85|7901.85|287
1609937400000|2021-01-06 12:50:00|7945.06|7907.06|8011.33|7973.33|8011.45|7973.45|7944.51|7906.51|273
1609937700000|2021-01-06 12:55:00|8011.3|7973.3|8018.96|7980.96|8018.96|7980.96|8003.8|7965.8|279
1609938000000|2021-01-06 13:00:00|8019.05|7981.05|8037.14|7999.14|8046.1|8008.1|8019.05|7981.05|287
1609938300000|2021-01-06 13:05:00|8037.16|7999.16|8000.25|7962.25|8041.28|8003.28|8000.25|7962.25|294
1609938600000|2021-01-06 13:10:00|8000.11|7962.11|7956.25|7918.25|8006.68|7968.68|7956.25|7918.25|284
1609938900000|2021-01-06 13:15:00|7956.37|7918.37|7943.82|7905.82|7963.92|7925.92|7942.4|7904.4|291
1609939200000|2021-01-06 13:20:00|7944.09|7906.09|7981.95|7943.95|7983.31|7945.31|7927.51|7889.51|280
1609939500000|2021-01-06 13:25:00|7981.87|7943.87|7969.94|7931.94|7985.29|7947.29|7955.98|7917.98|300
1609939800000|2021-01-06 13:30:00|7969.21|7931.21|7923.12|7885.12|7969.21|7931.21|7909.78|7871.78|297
1609940100000|2021-01-06 13:35:00|7923.93|7885.93|7957.1|7919.1|7957.44|7919.44|7921.38|7883.38|298
1609940400000|2021-01-06 13:40:00|7956.35|7918.35|7950.12|7912.12|7974.18|7936.18|7947.86|7909.86|297
1609940700000|2021-01-06 13:45:00|7950.15|7912.15|7914.05|7876.05|7950.46|7912.46|7907.32|7869.32|297
1609941000000|2021-01-06 13:50:00|7912.57|7874.57|7973.96|7935.96|7981.05|7943.05|7910.37|7872.37|297
1609941300000|2021-01-06 13:55:00|7973.87|7935.87|7987.9|7949.9|7993.1|7955.1|7959.5|7921.5|296
1609941600000|2021-01-06 14:00:00|7988.41|7950.41|7948.7|7910.7|7989.87|7951.87|7929.68|7891.68|296
1609941900000|2021-01-06 14:05:00|7948.66|7910.66|7950.52|7912.52|7984.68|7946.68|7947.74|7909.74|298
1609942200000|2021-01-06 14:10:00|7950.71|7912.71|7922.13|7884.13|7954.23|7916.23|7920.78|7882.78|298
1609942500000|2021-01-06 14:15:00|7922.52|7884.52|7933.4|7895.4|7945.71|7907.71|7921.26|7883.26|290
1609942800000|2021-01-06 14:20:00|7934.15|7896.15|7997.27|7959.27|8005.76|7967.76|7928.84|7890.84|299
1609943100000|2021-01-06 14:25:00|7997.57|7959.57|8025.36|7987.36|8025.8|7987.8|7978.89|7940.89|297
1609943400000|2021-01-06 14:30:00|8025.48|7987.48|7995.4|7957.4|8034.01|7996.01|7989.73|7951.73|300
1609943700000|2021-01-06 14:35:00|7996.44|7958.44|8066.76|8028.76|8066.76|8028.76|7995.83|7957.83|300
1609944000000|2021-01-06 14:40:00|8066.78|8028.78|8085.18|8047.18|8088.66|8050.66|8052.72|8014.72|295
1609944300000|2021-01-06 14:45:00|8085.06|8047.06|8057.23|8019.23|8085.25|8047.25|8021.33|7983.33|297
1609944600000|2021-01-06 14:50:00|8057.11|8019.11|7986.5|7948.5|8057.2|8019.2|7985.46|7947.46|297
1609944900000|2021-01-06 14:55:00|7985.64|7947.64|7962.36|7924.36|7985.79|7947.79|7944.16|7906.16|298
1609945200000|2021-01-06 15:00:00|7962.65|7924.65|7982.02|7944.02|8009.14|7971.14|7962.26|7924.26|299
1609945500000|2021-01-06 15:05:00|7982.36|7944.36|8004.65|7966.65|8004.65|7966.65|7966.03|7928.03|299
1609945800000|2021-01-06 15:10:00|8004.42|7966.42|8031.41|7993.41|8031.41|7993.41|8001.19|7963.19|292
1609946100000|2021-01-06 15:15:00|8030.66|7992.66|8058.91|8020.91|8060.05|8022.05|8028.81|7990.81|298
1609946400000|2021-01-06 15:20:00|8058.54|8020.54|8073.2|8035.2|8073.53|8035.53|8042.9|8004.9|298
1609946700000|2021-01-06 15:25:00|8072.87|8034.87|8062.89|8024.89|8072.87|8034.87|8045.48|8007.48|296
1609947000000|2021-01-06 15:30:00|8063.16|8025.16|8084.21|8046.21|8090.74|8052.74|8062.12|8024.12|297
1609947300000|2021-01-06 15:35:00|8084.31|8046.31|8076.52|8038.52|8089.55|8051.55|8063.07|8025.07|296
1609947600000|2021-01-06 15:40:00|8076.26|8038.26|8078.52|8040.52|8080.74|8042.74|8058.95|8020.95|299
1609947900000|2021-01-06 15:45:00|8078.54|8040.54|8013.64|7975.64|8078.72|8040.72|8011.25|7973.25|298
1609948200000|2021-01-06 15:50:00|8012.88|7974.88|8022.63|7984.63|8023.51|7985.51|8003.33|7965.33|296
1609948500000|2021-01-06 15:55:00|8022.37|7984.37|8029|7991|8031.45|7993.45|8019.6|7981.6|294
1609948800000|2021-01-06 16:00:00|8029.12|7991.12|8163.96|8125.96|8163.96|8125.96|8029.12|7991.12|294
1609949100000|2021-01-06 16:05:00|8165.2|8127.2|8159.97|8121.97|8166.51|8128.51|8132.75|8094.75|300
1609949400000|2021-01-06 16:10:00|8159.78|8121.78|8154.11|8116.11|8159.78|8121.78|8115.69|8077.69|296
1609949700000|2021-01-06 16:15:00|8154.1|8116.1|8156.19|8118.19|8193.08|8155.08|8141.19|8103.19|300
1609950000000|2021-01-06 16:20:00|8156.22|8118.22|8200.75|8162.75|8216.5|8178.5|8154.95|8116.95|300
1609950300000|2021-01-06 16:25:00|8200.95|8162.95|8164.95|8126.95|8226.34|8188.34|8164.47|8126.47|298
1609950600000|2021-01-06 16:30:00|8165.64|8127.64|8226.8|8188.8|8234.48|8196.48|8157.22|8119.22|300
1609950900000|2021-01-06 16:35:00|8225.29|8187.29|8179.16|8141.16|8226.43|8188.43|8178.58|8140.58|298
1609951200000|2021-01-06 16:40:00|8178.71|8140.71|8179.98|8141.98|8189.1|8151.1|8147.93|8109.93|298
1609951500000|2021-01-06 16:45:00|8178.9|8140.9|8145.62|8107.62|8205.43|8167.43|8142.16|8104.16|299
1609951800000|2021-01-06 16:50:00|8146.14|8108.14|8086.24|8048.24|8146.14|8108.14|8054.89|8016.89|297
1609952100000|2021-01-06 16:55:00|8084.92|8046.92|8105.55|8067.55|8105.55|8067.55|8083.48|8045.48|295
1609952400000|2021-01-06 17:00:00|8105.63|8067.63|8155.28|8117.28|8156.4|8118.4|8101.9|8063.9|299
1609952700000|2021-01-06 17:05:00|8156.69|8118.69|8165.55|8127.55|8175.13|8137.13|8143.43|8105.43|297
1609953000000|2021-01-06 17:10:00|8165.76|8127.76|8168.27|8130.27|8172.02|8134.02|8137.59|8099.59|296
1609953300000|2021-01-06 17:15:00|8168.62|8130.62|8159.83|8121.83|8172.4|8134.4|8138.51|8100.51|294
1609953600000|2021-01-06 17:20:00|8160.62|8122.62|8184.01|8146.01|8184.23|8146.23|8157.89|8119.89|299
1609953900000|2021-01-06 17:25:00|8183.92|8145.92|8214.36|8176.36|8216.84|8178.84|8175.58|8137.58|300
1609954200000|2021-01-06 17:30:00|8214.34|8176.34|8234.82|8196.82|8240.6|8202.6|8192|8154|298
1609954500000|2021-01-06 17:35:00|8234.56|8196.56|8196.06|8158.06|8234.56|8196.56|8196.06|8158.06|295
1609954800000|2021-01-06 17:40:00|8195.86|8157.86|8237.7|8199.7|8237.7|8199.7|8195.86|8157.86|299
1609955100000|2021-01-06 17:45:00|8238.03|8200.03|8245.01|8207.01|8273.67|8235.67|8229.38|8191.38|298
1609955400000|2021-01-06 17:50:00|8243.35|8205.35|8225.15|8187.15|8258.97|8220.97|8216.55|8178.55|295
1609955700000|2021-01-06 17:55:00|8224.38|8186.38|8223.57|8185.57|8237.6|8199.6|8202.19|8164.19|296
1609956000000|2021-01-06 18:00:00|8224.16|8186.16|8266.2|8228.2|8269.1|8231.1|8224.16|8186.16|299
1609956300000|2021-01-06 18:05:00|8266.95|8228.95|8277.59|8239.59|8295.93|8257.93|8266.95|8228.95|296
1609956600000|2021-01-06 18:10:00|8275.99|8237.99|8277.66|8239.66|8288.35|8250.35|8273.15|8235.15|299
1609956900000|2021-01-06 18:15:00|8277.9|8239.9|8246.71|8208.71|8282.19|8244.19|8243.86|8205.86|296
1609957200000|2021-01-06 18:20:00|8246.57|8208.57|8255.33|8217.33|8266.68|8228.68|8222.91|8184.91|298
1609957500000|2021-01-06 18:25:00|8254.47|8216.47|8229.74|8191.74|8263.64|8225.64|8228.73|8190.73|299
1609957800000|2021-01-06 18:30:00|8229.66|8191.66|8256.58|8218.58|8256.58|8218.58|8202.72|8164.72|297
1609958100000|2021-01-06 18:35:00|8256.61|8218.61|8251.84|8213.84|8260.94|8222.94|8228.52|8190.52|298
1609958400000|2021-01-06 18:40:00|8252.05|8214.05|8232.25|8194.25|8254.47|8216.47|8222.14|8184.14|297
1609958700000|2021-01-06 18:45:00|8232.8|8194.8|8246.72|8208.72|8257.09|8219.09|8232.8|8194.8|296
1609959000000|2021-01-06 18:50:00|8248.39|8210.39|8229.72|8191.72|8250.42|8212.42|8229.72|8191.72|299
1609959300000|2021-01-06 18:55:00|8230.08|8192.08|8243.15|8205.15|8249.6|8211.6|8227.13|8189.13|294
1609959600000|2021-01-06 19:00:00|8242.96|8204.96|8291.24|8253.24|8294.34|8256.34|8233.73|8195.73|298
1609959900000|2021-01-06 19:05:00|8291.29|8253.29|8302.41|8264.41|8315.69|8277.69|8291|8253|299
1609960200000|2021-01-06 19:10:00|8302.91|8264.91|8287.29|8249.29|8313.37|8275.37|8274.55|8236.55|298
1609960500000|2021-01-06 19:15:00|8288.46|8250.46|8292.4|8254.4|8301.25|8263.25|8271.42|8233.42|299
1609960800000|2021-01-06 19:20:00|8291.53|8253.53|8319.07|8281.07|8329.3|8291.3|8290.91|8252.91|298
1609961100000|2021-01-06 19:25:00|8318.96|8280.96|8316.99|8278.99|8323.07|8285.07|8304.59|8266.59|296
1609961400000|2021-01-06 19:30:00|8317.03|8279.03|8258.35|8220.35|8322.27|8284.27|8258.35|8220.35|295
1609961700000|2021-01-06 19:35:00|8258.03|8220.03|8243.84|8205.84|8260.81|8222.81|8231.05|8193.05|299
1609962000000|2021-01-06 19:40:00|8240.75|8202.75|8259.66|8221.66|8261.02|8223.02|8222.33|8184.33|298
1609962300000|2021-01-06 19:45:00|8260.62|8222.62|8251.41|8213.41|8263.84|8225.84|8242.63|8204.63|295
1609962600000|2021-01-06 19:50:00|8251.29|8213.29|8175.22|8137.22|8251.31|8213.31|8173.05|8135.05|297
1609962900000|2021-01-06 19:55:00|8174.7|8136.7|8079.95|8041.95|8178.1|8140.1|8073.07|8035.07|298
1609963200000|2021-01-06 20:00:00|8080.62|8042.62|8013.48|7975.48|8162.49|8124.49|8004.06|7966.06|299
1609963500000|2021-01-06 20:05:00|8009.36|7971.36|7993.19|7955.19|8009.36|7971.36|7920.51|7882.51|299
1609963800000|2021-01-06 20:10:00|7991.93|7953.93|7920.04|7882.04|7992.01|7954.01|7902.35|7864.35|299
1609964100000|2021-01-06 20:15:00|7921.62|7883.62|7991.5|7953.5|8010.2|7972.2|7892.18|7854.18|295
1609964400000|2021-01-06 20:20:00|7991.9|7953.9|8094.46|8056.46|8102.15|8064.15|7991.9|7953.9|299
1609964700000|2021-01-06 20:25:00|8095.15|8057.15|8123.32|8085.32|8150.23|8112.23|8095.15|8057.15|297
1609965000000|2021-01-06 20:30:00|8123.54|8085.54|8134.96|8096.96|8176.2|8138.2|8123.54|8085.54|299
1609965300000|2021-01-06 20:35:00|8135.82|8097.82|8116.61|8078.61|8149.73|8111.73|8085.61|8047.61|297
1609965600000|2021-01-06 20:40:00|8116.31|8078.31|8149.48|8111.48|8157.57|8119.57|8111.99|8073.99|297
1609965900000|2021-01-06 20:45:00|8150.1|8112.1|8257.36|8219.36|8257.36|8219.36|8149.52|8111.52|298
1609966200000|2021-01-06 20:50:00|8258.34|8220.34|8276.01|8238.01|8283.3|8245.3|8248.34|8210.34|297
1609966500000|2021-01-06 20:55:00|8276.97|8238.97|8277.43|8239.43|8323.42|8285.42|8251.39|8213.39|300
1609966800000|2021-01-06 21:00:00|8279.64|8241.64|8228.03|8190.03|8293.22|8255.22|8217.1|8179.1|299
1609967100000|2021-01-06 21:05:00|8227.63|8189.63|8233.75|8195.75|8258.3|8220.3|8217.88|8179.88|297
1609967400000|2021-01-06 21:10:00|8234.25|8196.25|8283.7|8245.7|8311.35|8273.35|8234.18|8196.18|297
1609967700000|2021-01-06 21:15:00|8282.96|8244.96|8254.38|8216.38|8296.54|8258.54|8250.36|8212.36|300
1609968000000|2021-01-06 21:20:00|8255.34|8217.34|8246.22|8208.22|8256.65|8218.65|8191|8153|299
1609968300000|2021-01-06 21:25:00|8245.72|8207.72|8224.11|8186.11|8249.93|8211.93|8223.92|8185.92|297
1609968600000|2021-01-06 21:30:00|8223.3|8185.3|8238.63|8200.63|8266.58|8228.58|8210.71|8172.71|299
1609968900000|2021-01-06 21:35:00|8238.68|8200.68|8271.5|8233.5|8280.6|8242.6|8218.89|8180.89|297
1609969200000|2021-01-06 21:40:00|8271.9|8233.9|8234.97|8196.97|8273.87|8235.87|8221.83|8183.83|293
1609969500000|2021-01-06 21:45:00|8237.37|8199.37|8247.57|8209.57|8265.88|8227.88|8224.18|8186.18|299
1609969800000|2021-01-06 21:50:00|8247.8|8209.8|8245.17|8207.17|8258.92|8220.92|8232.02|8194.02|296
1609970100000|2021-01-06 21:55:00|8244.86|8206.86|8226|8188|8252.19|8214.19|8203.01|8165.01|300
1609970400000|2021-01-06 22:00:00|8226.23|8188.23|8243.82|8205.82|8243.97|8205.97|8191.26|8153.26|297
1609970700000|2021-01-06 22:05:00|8242.51|8204.51|8265.63|8227.63|8265.84|8227.84|8237.98|8199.98|295
1609971000000|2021-01-06 22:10:00|8265.89|8227.89|8285.06|8247.06|8286.22|8248.22|8265.89|8227.89|295
1609971300000|2021-01-06 22:15:00|8285.1|8247.1|8282.66|8244.66|8296.34|8258.34|8276.86|8238.86|296
1609971600000|2021-01-06 22:20:00|8283.17|8245.17|8288.81|8250.81|8295.38|8257.38|8282.91|8244.91|291
1609971900000|2021-01-06 22:25:00|8288.52|8250.52|8317.68|8279.68|8318.95|8280.95|8280.82|8242.82|297
1609972200000|2021-01-06 22:30:00|8317.55|8279.55|8277.92|8239.92|8326.36|8288.36|8277.92|8239.92|293
1609972500000|2021-01-06 22:35:00|8277.48|8239.48|8299.47|8261.47|8300.6|8262.6|8267.46|8229.46|298
1609972800000|2021-01-06 22:40:00|8300.07|8262.07|8335.63|8297.63|8337.11|8299.11|8299.86|8261.86|298
1609973100000|2021-01-06 22:45:00|8335.84|8297.84|8310.01|8272.01|8336.03|8298.03|8305.61|8267.61|296
1609973400000|2021-01-06 22:50:00|8310.25|8272.25|8287.05|8249.05|8325.95|8287.95|8286.91|8248.91|295
1609973700000|2021-01-06 22:55:00|8287.77|8249.77|8251.16|8213.16|8287.93|8249.93|8248.17|8210.17|300
1609974000000|2021-01-06 23:00:00|8250.78|8212.78|8291.15|8253.15|8291.15|8253.15|8245.23|8207.23|299
1609974300000|2021-01-06 23:05:00|8290.91|8252.91|8316.85|8278.85|8319.97|8281.97|8289.52|8251.52|297
1609974600000|2021-01-06 23:10:00|8316.98|8278.98|8305.44|8267.44|8317.44|8279.44|8296.5|8258.5|297
1609974900000|2021-01-06 23:15:00|8305.43|8267.43|8300.23|8262.23|8328.34|8290.34|8290.19|8252.19|300
1609975200000|2021-01-06 23:20:00|8300.17|8262.17|8328.78|8290.78|8330.75|8292.75|8299.16|8261.16|299
1609975500000|2021-01-06 23:25:00|8328.5|8290.5|8323.52|8285.52|8328.5|8290.5|8294.77|8256.77|297
1609975800000|2021-01-06 23:30:00|8324.19|8286.19|8331.97|8293.97|8337.12|8299.12|8317.18|8279.18|298
1609976100000|2021-01-06 23:35:00|8331.93|8293.93|8317.51|8279.51|8334.73|8296.73|8316.09|8278.09|299
1609976400000|2021-01-06 23:40:00|8317.14|8279.14|8372.6|8334.6|8372.6|8334.6|8316.72|8278.72|298
1609976700000|2021-01-06 23:45:00|8372.75|8334.75|8387.99|8349.99|8390.32|8352.32|8356.94|8318.94|299
1609977000000|2021-01-06 23:50:00|8387.52|8349.52|8376.51|8338.51|8411.3|8373.3|8376.51|8338.51|292
1609977300000|2021-01-06 23:55:00|8376.88|8338.88|8407.38|8369.38|8428.29|8390.29|8370.52|8332.52|300
1609977600000|2021-01-07 00:00:00|8407.99|8369.99|8407.92|8369.92|8454.42|8416.42|8405.74|8367.74|300
1609977900000|2021-01-07 00:05:00|8409.03|8371.03|8371.35|8333.35|8410.05|8372.05|8362.49|8324.49|297
1609978200000|2021-01-07 00:10:00|8371.66|8333.66|8344.44|8306.44|8391.01|8353.01|8344.44|8306.44|299
1609978500000|2021-01-07 00:15:00|8344.04|8306.04|8364.79|8326.79|8368.81|8330.81|8294.04|8256.04|299
1609978800000|2021-01-07 00:20:00|8364.98|8326.98|8381.71|8343.71|8392.68|8354.68|8364.98|8326.98|296
1609979100000|2021-01-07 00:25:00|8381.36|8343.36|8414.9|8376.9|8421.66|8383.66|8368.84|8330.84|298
1609979400000|2021-01-07 00:30:00|8413.69|8375.69|8448.5|8410.5|8456.98|8418.98|8413.33|8375.33|300
1609979700000|2021-01-07 00:35:00|8447.51|8409.51|8473.12|8435.12|8473.12|8435.12|8435.74|8397.74|297
1609980000000|2021-01-07 00:40:00|8473.59|8435.59|8474.48|8436.48|8476.73|8438.73|8441.92|8403.92|296
1609980300000|2021-01-07 00:45:00|8475.74|8437.74|8442.41|8404.41|8479.03|8441.03|8429.24|8391.24|299
1609980600000|2021-01-07 00:50:00|8442.42|8404.42|8412.9|8374.9|8443.03|8405.03|8404.92|8366.92|298
1609980900000|2021-01-07 00:55:00|8414.07|8376.07|8427.19|8389.19|8448.8|8410.8|8412.89|8374.89|297
1609981200000|2021-01-07 01:00:00|8427.25|8389.25|8436.72|8398.72|8438.21|8400.21|8414.44|8376.44|299
1609981500000|2021-01-07 01:05:00|8436.52|8398.52|8452.16|8414.16|8466.18|8428.18|8435.63|8397.63|300
1609981800000|2021-01-07 01:10:00|8452.63|8414.63|8463.37|8425.37|8481.85|8443.85|8440.22|8402.22|299
1609982100000|2021-01-07 01:15:00|8464.2|8426.2|8446.79|8408.79|8478.87|8440.87|8432.9|8394.9|296
1609982400000|2021-01-07 01:20:00|8446.9|8408.9|8490.31|8452.31|8498.93|8460.93|8446.9|8408.9|299
1609982700000|2021-01-07 01:25:00|8490.4|8452.4|8448.66|8410.66|8490.83|8452.83|8441.45|8403.45|299
1609983000000|2021-01-07 01:30:00|8447.44|8409.44|8446.15|8408.15|8461.06|8423.06|8435.92|8397.92|299
1609983300000|2021-01-07 01:35:00|8445.96|8407.96|8430.34|8392.34|8454.69|8416.69|8430.33|8392.33|294
1609983600000|2021-01-07 01:40:00|8430.17|8392.17|8449.6|8411.6|8466.62|8428.62|8410.28|8372.28|298
1609983900000|2021-01-07 01:45:00|8449.68|8411.68|8414.75|8376.75|8453.41|8415.41|8413.04|8375.04|297
1609984200000|2021-01-07 01:50:00|8413.96|8375.96|8415.9|8377.9|8417.59|8379.59|8390.97|8352.97|299
1609984500000|2021-01-07 01:55:00|8416.71|8378.71|8424.31|8386.31|8433.6|8395.6|8413.95|8375.95|296
1609984800000|2021-01-07 02:00:00|8424.03|8386.03|8447.77|8409.77|8450.79|8412.79|8407.2|8369.2|297
1609985100000|2021-01-07 02:05:00|8448.24|8410.24|8438.04|8400.04|8454.31|8416.31|8438.04|8400.04|298
1609985400000|2021-01-07 02:10:00|8437.28|8399.28|8378.95|8340.95|8438.02|8400.02|8376.83|8338.83|298
1609985700000|2021-01-07 02:15:00|8379|8341|8340.82|8302.82|8379.66|8341.66|8330.97|8292.97|299
1609986000000|2021-01-07 02:20:00|8340.76|8302.76|8343.05|8305.05|8345.46|8307.46|8294.02|8256.02|298
1609986300000|2021-01-07 02:25:00|8342.3|8304.3|8343.55|8305.55|8344.96|8306.96|8326.26|8288.26|298
1609986600000|2021-01-07 02:30:00|8343.87|8305.87|8364.62|8326.62|8374.6|8336.6|8320.42|8282.42|297
1609986900000|2021-01-07 02:35:00|8364.57|8326.57|8382.95|8344.95|8395.09|8357.09|8363.8|8325.8|300
1609987200000|2021-01-07 02:40:00|8383.14|8345.14|8395.46|8357.46|8395.88|8357.88|8383.14|8345.14|294
1609987500000|2021-01-07 02:45:00|8395.76|8357.76|8386.45|8348.45|8418.08|8380.08|8381.73|8343.73|298
1609987800000|2021-01-07 02:50:00|8386.49|8348.49|8422.48|8384.48|8425.77|8387.77|8373.93|8335.93|298
1609988100000|2021-01-07 02:55:00|8423.06|8385.06|8414.27|8376.27|8430.1|8392.1|8410.91|8372.91|290
1609988400000|2021-01-07 03:00:00|8414.32|8376.32|8421.82|8383.82|8427.28|8389.28|8402.73|8364.73|293
1609988700000|2021-01-07 03:05:00|8422.17|8384.17|8439.18|8401.18|8441.36|8403.36|8417.57|8379.57|298
1609989000000|2021-01-07 03:10:00|8439.39|8401.39|8433.12|8395.12|8451.39|8413.39|8429.47|8391.47|299
1609989300000|2021-01-07 03:15:00|8432.58|8394.58|8484.03|8446.03|8491.82|8453.82|8426.31|8388.31|298
1609989600000|2021-01-07 03:20:00|8484.12|8446.12|8505.93|8467.93|8506.92|8468.92|8483.54|8445.54|298
1609989900000|2021-01-07 03:25:00|8506.39|8468.39|8550.48|8512.48|8555.96|8517.96|8506.39|8468.39|295
1609990200000|2021-01-07 03:30:00|8551.42|8513.42|8518.25|8480.25|8552.43|8514.43|8517.87|8479.87|297
1609990500000|2021-01-07 03:35:00|8517.26|8479.26|8542|8504|8551.65|8513.65|8517.26|8479.26|297
1609990800000|2021-01-07 03:40:00|8541.13|8503.13|8582.78|8544.78|8583.09|8545.09|8540.74|8502.74|298
1609991100000|2021-01-07 03:45:00|8582.66|8544.66|8531.96|8493.96|8583.83|8545.83|8519.09|8481.09|297
1609991400000|2021-01-07 03:50:00|8532.21|8494.21|8552.98|8514.98|8557.96|8519.96|8524.28|8486.28|295
1609991700000|2021-01-07 03:55:00|8553.37|8515.37|8552.3|8514.3|8558.39|8520.39|8520.78|8482.78|297
1609992000000|2021-01-07 04:00:00|8551.89|8513.89|8503.51|8465.51|8569.74|8531.74|8498.88|8460.88|299
1609992300000|2021-01-07 04:05:00|8505.23|8467.23|8545.43|8507.43|8556.4|8518.4|8490.45|8452.45|298
1609992600000|2021-01-07 04:10:00|8545.74|8507.74|8555.63|8517.63|8557.41|8519.41|8522.63|8484.63|297
1609992900000|2021-01-07 04:15:00|8553.91|8515.91|8519.98|8481.98|8560.73|8522.73|8519.43|8481.43|296
1609993200000|2021-01-07 04:20:00|8519.61|8481.61|8552.9|8514.9|8552.9|8514.9|8503.36|8465.36|298
1609993500000|2021-01-07 04:25:00|8553.19|8515.19|8555.51|8517.51|8563.47|8525.47|8545.91|8507.91|297
1609993800000|2021-01-07 04:30:00|8555.07|8517.07|8602.18|8564.18|8606.9|8568.9|8547.99|8509.99|296
1609994100000|2021-01-07 04:35:00|8602.17|8564.17|8575.67|8537.67|8602.17|8564.17|8566.15|8528.15|299
1609994400000|2021-01-07 04:40:00|8575.29|8537.29|8615.9|8577.9|8615.9|8577.9|8569.05|8531.05|296
1609994700000|2021-01-07 04:45:00|8616.56|8578.56|8603.04|8565.04|8628.39|8590.39|8590.28|8552.28|300
1609995000000|2021-01-07 04:50:00|8603.27|8565.27|8586.09|8548.09|8604.34|8566.34|8562.35|8524.35|299
1609995300000|2021-01-07 04:55:00|8586.25|8548.25|8550.95|8512.95|8592.66|8554.66|8550.95|8512.95|298
1609995600000|2021-01-07 05:00:00|8552.09|8514.09|8541.48|8503.48|8578.81|8540.81|8541.16|8503.16|296
1609995900000|2021-01-07 05:05:00|8540.6|8502.6|8544.22|8506.22|8552.13|8514.13|8534.27|8496.27|299
1609996200000|2021-01-07 05:10:00|8543.98|8505.98|8560.54|8522.54|8562.66|8524.66|8536.93|8498.93|297
1609996500000|2021-01-07 05:15:00|8560.63|8522.63|8574.43|8536.43|8575.77|8537.77|8541.47|8503.47|295
1609996800000|2021-01-07 05:20:00|8574.65|8536.65|8563.5|8525.5|8580.78|8542.78|8555.45|8517.45|295
1609997100000|2021-01-07 05:25:00|8563.6|8525.6|8577.69|8539.69|8587.61|8549.61|8563.6|8525.6|296
1609997400000|2021-01-07 05:30:00|8577.73|8539.73|8580.23|8542.23|8584.53|8546.53|8565.53|8527.53|298
1609997700000|2021-01-07 05:35:00|8580.54|8542.54|8581.97|8543.97|8596.99|8558.99|8576.65|8538.65|299
1609998000000|2021-01-07 05:40:00|8581.64|8543.64|8525.28|8487.28|8584.91|8546.91|8524.75|8486.75|299
1609998300000|2021-01-07 05:45:00|8526.51|8488.51|8568.7|8530.7|8575.4|8537.4|8514.71|8476.71|296
1609998600000|2021-01-07 05:50:00|8569.41|8531.41|8558.51|8520.51|8574.94|8536.94|8547.42|8509.42|298
1609998900000|2021-01-07 05:55:00|8559.03|8521.03|8539.15|8501.15|8559.03|8521.03|8530.19|8492.19|298
1609999200000|2021-01-07 06:00:00|8539.93|8501.93|8542.59|8504.59|8565.97|8527.97|8538.51|8500.51|296
1609999500000|2021-01-07 06:05:00|8541.02|8503.02|8516.42|8478.42|8545.41|8507.41|8515.69|8477.69|295
1609999800000|2021-01-07 06:10:00|8516.48|8478.48|8531.53|8493.53|8549.91|8511.91|8516.29|8478.29|297
1610000100000|2021-01-07 06:15:00|8532.43|8494.43|8557.36|8519.36|8565.24|8527.24|8531.81|8493.81|295
1610000400000|2021-01-07 06:20:00|8555.13|8517.13|8481.98|8443.98|8555.13|8517.13|8481.98|8443.98|297
1610000700000|2021-01-07 06:25:00|8482.52|8444.52|8442.79|8404.79|8489.42|8451.42|8410.19|8372.19|296
1610001000000|2021-01-07 06:30:00|8441.49|8403.49|8498.33|8460.33|8498.35|8460.35|8436.36|8398.36|299
1610001300000|2021-01-07 06:35:00|8498.46|8460.46|8483.41|8445.41|8500.18|8462.18|8478.28|8440.28|297
1610001600000|2021-01-07 06:40:00|8483.36|8445.36|8490.47|8452.47|8521.63|8483.63|8483.36|8445.36|297
1610001900000|2021-01-07 06:45:00|8490.59|8452.59|8509.03|8471.03|8513.72|8475.72|8485.07|8447.07|299
1610002200000|2021-01-07 06:50:00|8508.42|8470.42|8515.26|8477.26|8523.49|8485.49|8506.4|8468.4|300
1610002500000|2021-01-07 06:55:00|8515.25|8477.25|8523.15|8485.15|8533.88|8495.88|8515.15|8477.15|297
1610002800000|2021-01-07 07:00:00|8522.28|8484.28|8482.93|8444.93|8538.3|8500.3|8482.93|8444.93|297
1610003100000|2021-01-07 07:05:00|8481.45|8443.45|8545.28|8507.28|8545.47|8507.47|8478.21|8440.21|294
1610003400000|2021-01-07 07:10:00|8545.56|8507.56|8552.85|8514.85|8552.99|8514.99|8540.03|8502.03|297
1610003700000|2021-01-07 07:15:00|8553.22|8515.22|8533.42|8495.42|8565.3|8527.3|8533.42|8495.42|296
1610004000000|2021-01-07 07:20:00|8532.93|8494.93|8492.51|8454.51|8544.37|8506.37|8492.51|8454.51|300
1610004300000|2021-01-07 07:25:00|8492.69|8454.69|8501.02|8463.02|8509.23|8471.23|8486.6|8448.6|295
1610004600000|2021-01-07 07:30:00|8500.93|8462.93|8445.1|8407.1|8502.08|8464.08|8445.1|8407.1|299
1610004900000|2021-01-07 07:35:00|8444.72|8406.72|8448.24|8410.24|8452.5|8414.5|8422.25|8384.25|296
1610005200000|2021-01-07 07:40:00|8449.08|8411.08|8458.19|8420.19|8472.35|8434.35|8449.08|8411.08|296
1610005500000|2021-01-07 07:45:00|8458.33|8420.33|8380.17|8342.17|8459.91|8421.91|8376.11|8338.11|299
1610005800000|2021-01-07 07:50:00|8381.2|8343.2|8403.37|8365.37|8411.7|8373.7|8381.2|8343.2|298
1610006100000|2021-01-07 07:55:00|8402.49|8364.49|8388.63|8350.63|8413.8|8375.8|8355.6|8317.6|297
1610006400000|2021-01-07 08:00:00|8389.5|8351.5|8443.29|8405.29|8449.65|8411.65|8389.46|8351.46|299
1610006700000|2021-01-07 08:05:00|8442.88|8404.88|8428.33|8390.33|8451.5|8413.5|8428.33|8390.33|294
1610007000000|2021-01-07 08:10:00|8428.31|8390.31|8400.36|8362.36|8437.32|8399.32|8400.16|8362.16|300
1610007300000|2021-01-07 08:15:00|8399.75|8361.75|8294.48|8256.48|8399.75|8361.75|8270.4|8232.4|298
1610007600000|2021-01-07 08:20:00|8292.68|8254.68|8253.32|8215.32|8318.64|8280.64|8223.09|8185.09|300
1610007900000|2021-01-07 08:25:00|8253.82|8215.82|8359.96|8321.96|8371.1|8333.1|8253.82|8215.82|297
1610008200000|2021-01-07 08:30:00|8360.15|8322.15|8385.79|8347.79|8387.7|8349.7|8343.22|8305.22|298
1610008500000|2021-01-07 08:35:00|8386.22|8348.22|8418.24|8380.24|8418.93|8380.93|8385.76|8347.76|294
1610008800000|2021-01-07 08:40:00|8418.85|8380.85|8463.16|8425.16|8463.16|8425.16|8404.02|8366.02|298
1610009100000|2021-01-07 08:45:00|8463.08|8425.08|8466.65|8428.65|8479.15|8441.15|8437.13|8399.13|296
1610009400000|2021-01-07 08:50:00|8466.36|8428.36|8473.91|8435.91|8486.37|8448.37|8452.33|8414.33|297
1610009700000|2021-01-07 08:55:00|8473.48|8435.48|8472.87|8434.87|8481.53|8443.53|8464.8|8426.8|298
1610010000000|2021-01-07 09:00:00|8472.74|8434.74|8466.13|8428.13|8487.94|8449.94|8466.13|8428.13|291
1610010300000|2021-01-07 09:05:00|8465.66|8427.66|8447.66|8409.66|8475.02|8437.02|8445.62|8407.62|297
1610010600000|2021-01-07 09:10:00|8447.02|8409.02|8433.37|8395.37|8459.63|8421.63|8428.25|8390.25|296
1610010900000|2021-01-07 09:15:00|8433.06|8395.06|8441.68|8403.68|8468.92|8430.92|8431.49|8393.49|294
1610011200000|2021-01-07 09:20:00|8441.48|8403.48|8435.75|8397.75|8448.47|8410.47|8416.7|8378.7|295
1610011500000|2021-01-07 09:25:00|8434.78|8396.78|8446.99|8408.99|8457.92|8419.92|8429.49|8391.49|297
1610011800000|2021-01-07 09:30:00|8447.07|8409.07|8384.1|8346.1|8448.61|8410.61|8383.81|8345.81|297
1610012100000|2021-01-07 09:35:00|8384.56|8346.56|8412.61|8374.61|8413.97|8375.97|8382.75|8344.75|296
1610012400000|2021-01-07 09:40:00|8414.03|8376.03|8469.8|8431.8|8472.29|8434.29|8414.03|8376.03|298
1610012700000|2021-01-07 09:45:00|8470.48|8432.48|8471|8433|8479.12|8441.12|8469.1|8431.1|294
1610013000000|2021-01-07 09:50:00|8470.97|8432.97|8506.46|8468.46|8506.74|8468.74|8469.79|8431.79|298
1610013300000|2021-01-07 09:55:00|8506.42|8468.42|8542.74|8504.74|8543.02|8505.02|8501.44|8463.44|299
1610013600000|2021-01-07 10:00:00|8542.97|8504.97|8499.27|8461.27|8544.47|8506.47|8498.52|8460.52|299
1610013900000|2021-01-07 10:05:00|8499.35|8461.35|8467.02|8429.02|8503.12|8465.12|8454.91|8416.91|300
1610014200000|2021-01-07 10:10:00|8467.86|8429.86|8466.67|8428.67|8470.92|8432.92|8451.8|8413.8|296
1610014500000|2021-01-07 10:15:00|8466.94|8428.94|8445.34|8407.34|8487.45|8449.45|8444.94|8406.94|296
1610014800000|2021-01-07 10:20:00|8445.47|8407.47|8456.05|8418.05|8462.83|8424.83|8440.33|8402.33|296
1610015100000|2021-01-07 10:25:00|8455.28|8417.28|8427.52|8389.52|8455.6|8417.6|8426.59|8388.59|296
1610015400000|2021-01-07 10:30:00|8427.16|8389.16|8457.95|8419.95|8461.85|8423.85|8425.39|8387.39|292
1610015700000|2021-01-07 10:35:00|8458.18|8420.18|8469.59|8431.59|8483.03|8445.03|8458.18|8420.18|294
1610016000000|2021-01-07 10:40:00|8469.6|8431.6|8418.22|8380.22|8471.66|8433.66|8415.16|8377.16|299
1610016300000|2021-01-07 10:45:00|8418.92|8380.92|8441.44|8403.44|8453.67|8415.67|8414.72|8376.72|295
1610016600000|2021-01-07 10:50:00|8441.12|8403.12|8446.34|8408.34|8492.97|8454.97|8433.55|8395.55|299
1610016900000|2021-01-07 10:55:00|8447.49|8409.49|8455.44|8417.44|8499.6|8461.6|8430.04|8392.04|299
1610017200000|2021-01-07 11:00:00|8456.72|8418.72|8486.24|8448.24|8486.24|8448.24|8456.72|8418.72|296
1610017500000|2021-01-07 11:05:00|8485.45|8447.45|8486.89|8448.89|8494.14|8456.14|8472.78|8434.78|298
1610017800000|2021-01-07 11:10:00|8488.15|8450.15|8489.61|8451.61|8490.72|8452.72|8456.8|8418.8|298
1610018100000|2021-01-07 11:15:00|8489.39|8451.39|8503.99|8465.99|8508.92|8470.92|8488.96|8450.96|298
1610018400000|2021-01-07 11:20:00|8503.88|8465.88|8479.62|8441.62|8509.52|8471.52|8473.7|8435.7|298
1610018700000|2021-01-07 11:25:00|8479.79|8441.79|8489.35|8451.35|8503.95|8465.95|8479.64|8441.64|298
1610019000000|2021-01-07 11:30:00|8488.49|8450.49|8558.6|8520.6|8569.74|8531.74|8487.52|8449.52|296
1610019300000|2021-01-07 11:35:00|8558.3|8520.3|8586.66|8548.66|8589.04|8551.04|8554.07|8516.07|297
1610019600000|2021-01-07 11:40:00|8586.88|8548.88|8569.69|8531.69|8590.63|8552.63|8558.89|8520.89|299
1610019900000|2021-01-07 11:45:00|8570.13|8532.13|8620.23|8582.23|8620.23|8582.23|8570.13|8532.13|297
1610020200000|2021-01-07 11:50:00|8620.6|8582.6|8607|8569|8627.54|8589.54|8599.35|8561.35|299
1610020500000|2021-01-07 11:55:00|8606.6|8568.6|8675.37|8637.37|8695.82|8657.82|8603.7|8565.7|298
1610020800000|2021-01-07 12:00:00|8675.75|8637.75|8705.88|8667.88|8708.22|8670.22|8634.71|8596.71|298
1610021100000|2021-01-07 12:05:00|8706.82|8668.82|8673.8|8635.8|8723.25|8685.25|8642.3|8604.3|300
1610021400000|2021-01-07 12:10:00|8673.54|8635.54|8680.31|8642.31|8703.12|8665.12|8669.46|8631.46|300
1610021700000|2021-01-07 12:15:00|8680.02|8642.02|8649.45|8611.45|8680.2|8642.2|8588.24|8550.24|299
1610022000000|2021-01-07 12:20:00|8649.37|8611.37|8661.56|8623.56|8665.28|8627.28|8640.26|8602.26|296
1610022300000|2021-01-07 12:25:00|8661.55|8623.55|8679.81|8641.81|8697.17|8659.17|8660.4|8622.4|297
1610022600000|2021-01-07 12:30:00|8680.15|8642.15|8689.93|8651.93|8712.42|8674.42|8656.19|8618.19|300
1610022900000|2021-01-07 12:35:00|8690.79|8652.79|8690.52|8652.52|8695.81|8657.81|8667.61|8629.61|298
1610023200000|2021-01-07 12:40:00|8690.44|8652.44|8682.06|8644.06|8705.45|8667.45|8674.21|8636.21|299
1610023500000|2021-01-07 12:45:00|8681.76|8643.76|8675.31|8637.31|8681.76|8643.76|8641.58|8603.58|296
1610023800000|2021-01-07 12:50:00|8675.07|8637.07|8700.42|8662.42|8701.19|8663.19|8674.4|8636.4|295
1610024100000|2021-01-07 12:55:00|8700.3|8662.3|8718.37|8680.37|8719.4|8681.4|8685.55|8647.55|298
1610024400000|2021-01-07 13:00:00|8718.22|8680.22|8731.34|8693.34|8754.35|8716.35|8694.67|8656.67|297
1610024700000|2021-01-07 13:05:00|8731.04|8693.04|8748.43|8710.43|8748.96|8710.96|8724.66|8686.66|298
1610025000000|2021-01-07 13:10:00|8748.45|8710.45|8756.51|8718.51|8757.63|8719.63|8725.72|8687.72|299
1610025300000|2021-01-07 13:15:00|8756.29|8718.29|8758.72|8720.72|8765.49|8727.49|8740.88|8702.88|298
1610025600000|2021-01-07 13:20:00|8758.44|8720.44|8782.03|8744.03|8786.19|8748.19|8758.11|8720.11|296
1610025900000|2021-01-07 13:25:00|8781.23|8743.23|8756.56|8718.56|8781.23|8743.23|8751.88|8713.88|297
1610026200000|2021-01-07 13:30:00|8756.63|8718.63|8730.64|8692.64|8756.63|8718.63|8722.61|8684.61|297
1610026500000|2021-01-07 13:35:00|8730.72|8692.72|8720.3|8682.3|8746.67|8708.67|8701.32|8663.32|295
1610026800000|2021-01-07 13:40:00|8719.85|8681.85|8716.18|8678.18|8723.44|8685.44|8701.01|8663.01|294
1610027100000|2021-01-07 13:45:00|8715.41|8677.41|8645.62|8607.62|8717.22|8679.22|8645.62|8607.62|298
1610027400000|2021-01-07 13:50:00|8645.83|8607.83|8692.75|8654.75|8697.11|8659.11|8644.63|8606.63|299
1610027700000|2021-01-07 13:55:00|8693.42|8655.42|8686.75|8648.75|8694.95|8656.95|8679.88|8641.88|299
1610028000000|2021-01-07 14:00:00|8686.55|8648.55|8737.13|8699.13|8750.14|8712.14|8677.84|8639.84|299
1610028300000|2021-01-07 14:05:00|8737.15|8699.15|8726.88|8688.88|8759.8|8721.8|8718.72|8680.72|299
1610028600000|2021-01-07 14:10:00|8727.5|8689.5|8747.59|8709.59|8749.36|8711.36|8724|8686|298
1610028900000|2021-01-07 14:15:00|8748.08|8710.08|8704.89|8666.89|8754.13|8716.13|8698.22|8660.22|299
1610029200000|2021-01-07 14:20:00|8704.8|8666.8|8717.22|8679.22|8724.82|8686.82|8698.5|8660.5|295
1610029500000|2021-01-07 14:25:00|8716.92|8678.92|8740.65|8702.65|8744.14|8706.14|8716.92|8678.92|294
1610029800000|2021-01-07 14:30:00|8740.68|8702.68|8751.24|8713.24|8770.89|8732.89|8740.68|8702.68|298
1610030100000|2021-01-07 14:35:00|8751.71|8713.71|8756.45|8718.45|8775.42|8737.42|8749.62|8711.62|299
1610030400000|2021-01-07 14:40:00|8757.11|8719.11|8748.01|8710.01|8757.52|8719.52|8747.14|8709.14|294
1610030700000|2021-01-07 14:45:00|8748.32|8710.32|8715.51|8677.51|8748.32|8710.32|8678.37|8640.37|298
1610031000000|2021-01-07 14:50:00|8715.9|8677.9|8706.2|8668.2|8729.46|8691.46|8702.14|8664.14|295
1610031300000|2021-01-07 14:55:00|8705.91|8667.91|8740.03|8702.03|8740.94|8702.94|8702.68|8664.68|294
1610031600000|2021-01-07 15:00:00|8740.42|8702.42|8736.79|8698.79|8744.25|8706.25|8729.12|8691.12|297
1610031900000|2021-01-07 15:05:00|8736.63|8698.63|8709.32|8671.32|8739.01|8701.01|8709.32|8671.32|297
1610032200000|2021-01-07 15:10:00|8708.98|8670.98|8694.28|8656.28|8722.61|8684.61|8673.44|8635.44|298
1610032500000|2021-01-07 15:15:00|8695.53|8657.53|8678.12|8640.12|8719.78|8681.78|8677.7|8639.7|295
1610032800000|2021-01-07 15:20:00|8678.06|8640.06|8709.68|8671.68|8711.33|8673.33|8674.75|8636.75|296
1610033100000|2021-01-07 15:25:00|8709.18|8671.18|8716.49|8678.49|8717.08|8679.08|8704.15|8666.15|298
1610033400000|2021-01-07 15:30:00|8716.13|8678.13|8785.7|8747.7|8786.55|8748.55|8709.31|8671.31|298
1610033700000|2021-01-07 15:35:00|8786.04|8748.04|8789.03|8751.03|8794.73|8756.73|8775.16|8737.16|298
1610034000000|2021-01-07 15:40:00|8788.66|8750.66|8813.86|8775.86|8814|8776|8776.88|8738.88|299
1610034300000|2021-01-07 15:45:00|8813.36|8775.36|8813.19|8775.19|8840.97|8802.97|8797.06|8759.06|300
1610034600000|2021-01-07 15:50:00|8815.08|8777.08|8831.81|8793.81|8834.22|8796.22|8808.36|8770.36|298
1610034900000|2021-01-07 15:55:00|8830.85|8792.85|8848.06|8810.06|8849.79|8811.79|8811.68|8773.68|298
1610035200000|2021-01-07 16:00:00|8848.52|8810.52|8865.23|8827.23|8899.34|8861.34|8848.52|8810.52|300
1610035500000|2021-01-07 16:05:00|8865.54|8827.54|8938.88|8900.88|8941.15|8903.15|8817.94|8779.94|296
1610035800000|2021-01-07 16:10:00|8937.08|8899.08|8910.28|8872.28|8987.58|8949.58|8892.93|8854.93|299
1610036100000|2021-01-07 16:15:00|8910.33|8872.33|8990.25|8952.25|9002.4|8964.4|8910.33|8872.33|299
1610036400000|2021-01-07 16:20:00|8990.14|8952.14|8980.04|8942.04|8994.58|8956.58|8939.84|8901.84|299
1610036700000|2021-01-07 16:25:00|8980.32|8942.32|8990.25|8952.25|9028.78|8990.78|8980.32|8942.32|299
1610037000000|2021-01-07 16:30:00|8988.5|8950.5|9004.95|8966.95|9004.95|8966.95|8952.67|8914.67|300
1610037300000|2021-01-07 16:35:00|9005.56|8967.56|9038.03|9000.03|9038.03|9000.03|8989.81|8951.81|299
1610037600000|2021-01-07 16:40:00|9038.57|9000.57|9000.81|8962.81|9039.7|9001.7|9000.45|8962.45|298
1610037900000|2021-01-07 16:45:00|9000.56|8962.56|8950.51|8912.51|9018.23|8980.23|8950.51|8912.51|295
1610038200000|2021-01-07 16:50:00|8949.15|8911.15|8929.84|8891.84|8959.58|8921.58|8910.22|8872.22|298
1610038500000|2021-01-07 16:55:00|8929.83|8891.83|8969.44|8931.44|8983.94|8945.94|8929.83|8891.83|299
1610038800000|2021-01-07 17:00:00|8969.59|8931.59|8987.61|8949.61|9021.06|8983.06|8955.13|8917.13|300
1610039100000|2021-01-07 17:05:00|8987.77|8949.77|9006.84|8968.84|9026.19|8988.19|8987.77|8949.77|299
1610039400000|2021-01-07 17:10:00|9007.47|8969.47|9024.57|8986.57|9025.41|8987.41|8998.63|8960.63|298
1610039700000|2021-01-07 17:15:00|9024.22|8986.22|9039.77|9001.77|9059.76|9021.76|9012.7|8974.7|299
1610040000000|2021-01-07 17:20:00|9040.67|9002.67|9065.05|9027.05|9065.99|9027.99|9040.33|9002.33|297
1610040300000|2021-01-07 17:25:00|9065.01|9027.01|9055.82|9017.82|9069|9031|9028.43|8990.43|298
1610040600000|2021-01-07 17:30:00|9056.2|9018.2|9031.71|8993.71|9064.34|9026.34|9007.49|8969.49|297
1610040900000|2021-01-07 17:35:00|9031.88|8993.88|8987.7|8949.7|9043.33|9005.33|8987.7|8949.7|298
1610041200000|2021-01-07 17:40:00|8987.16|8949.16|9028.74|8990.74|9034.99|8996.99|8971.4|8933.4|299
1610041500000|2021-01-07 17:45:00|9029.6|8991.6|8993.93|8955.93|9029.6|8991.6|8986.29|8948.29|298
1610041800000|2021-01-07 17:50:00|8994.32|8956.32|9015.67|8977.67|9019.08|8981.08|8986.37|8948.37|298
1610042100000|2021-01-07 17:55:00|9015.28|8977.28|9022.54|8984.54|9042.3|9004.3|8998.8|8960.8|298
1610042400000|2021-01-07 18:00:00|9022.33|8984.33|9032.75|8994.75|9043.33|9005.33|9019.99|8981.99|299
1610042700000|2021-01-07 18:05:00|9033.25|8995.25|9048.52|9010.52|9048.52|9010.52|9006.05|8968.05|299
1610043000000|2021-01-07 18:10:00|9049.04|9011.04|9087.75|9049.75|9089.12|9051.12|9008.55|8970.55|300
1610043300000|2021-01-07 18:15:00|9087.16|9049.16|8959.29|8921.29|9120.93|9082.93|8955.9|8917.9|297
1610043600000|2021-01-07 18:20:00|8960.03|8922.03|8818.28|8780.28|8979.65|8941.65|8720.28|8682.28|300
1610043900000|2021-01-07 18:25:00|8818.9|8780.9|8816.76|8778.76|8927.73|8889.73|8815.86|8777.86|299
1610044200000|2021-01-07 18:30:00|8814.88|8776.88|8682.82|8644.82|8865.44|8827.44|8682.82|8644.82|300
1610044500000|2021-01-07 18:35:00|8681.81|8643.81|8619.17|8581.17|8755.46|8717.46|8619.17|8581.17|300
1610044800000|2021-01-07 18:40:00|8618.52|8580.52|8475.7|8437.7|8671.12|8633.12|8474.41|8436.41|299
1610045100000|2021-01-07 18:45:00|8474.32|8436.32|8242.54|8204.54|8474.32|8436.32|8174.61|8136.61|300
1610045400000|2021-01-07 18:50:00|8250.73|8212.73|8512.61|8474.61|8512.61|8474.61|8250.73|8212.73|300
1610045700000|2021-01-07 18:55:00|8513.56|8475.56|8653.1|8615.1|8653.1|8615.1|8513.56|8475.56|299
1610046000000|2021-01-07 19:00:00|8654.4|8616.4|8484.29|8446.29|8665.77|8627.77|8457.14|8419.14|300
1610046300000|2021-01-07 19:05:00|8483.8|8445.8|8437.36|8399.36|8547.15|8509.15|8437.36|8399.36|299
1610046600000|2021-01-07 19:10:00|8437.01|8399.01|8525.39|8487.39|8531.08|8493.08|8375.32|8337.32|299
1610046900000|2021-01-07 19:15:00|8522.87|8484.87|8583.95|8545.95|8603.06|8565.06|8480.44|8442.44|299
1610047200000|2021-01-07 19:20:00|8584.58|8546.58|8561.32|8523.32|8584.86|8546.86|8516.01|8478.01|299
1610047500000|2021-01-07 19:25:00|8560.59|8522.59|8659.31|8621.31|8670.19|8632.19|8557.94|8519.94|300
1610047800000|2021-01-07 19:30:00|8656.87|8618.87|8673.08|8635.08|8680.7|8642.7|8623.26|8585.26|299
1610048100000|2021-01-07 19:35:00|8672.99|8634.99|8730.72|8692.72|8730.72|8692.72|8672.99|8634.99|299
1610048400000|2021-01-07 19:40:00|8730.61|8692.61|8785.83|8747.83|8804.37|8766.37|8717.53|8679.53|300
1610048700000|2021-01-07 19:45:00|8787.15|8749.15|8772.9|8734.9|8806.09|8768.09|8720.52|8682.52|299
1610049000000|2021-01-07 19:50:00|8774.59|8736.59|8762.85|8724.85|8778.22|8740.22|8737.86|8699.86|299
1610049300000|2021-01-07 19:55:00|8762.91|8724.91|8758.67|8720.67|8789.81|8751.81|8746.59|8708.59|300
1610049600000|2021-01-07 20:00:00|8757.84|8719.84|8781.89|8743.89|8786.07|8748.07|8757.81|8719.81|299
1610049900000|2021-01-07 20:05:00|8782.01|8744.01|8728.2|8690.2|8784.5|8746.5|8671.07|8633.07|298
1610050200000|2021-01-07 20:10:00|8729.06|8691.06|8736.22|8698.22|8782.96|8744.96|8729.06|8691.06|297
1610050500000|2021-01-07 20:15:00|8736.57|8698.57|8707.8|8669.8|8751.14|8713.14|8688.64|8650.64|299
1610050800000|2021-01-07 20:20:00|8707.78|8669.78|8674.68|8636.68|8721.43|8683.43|8670.67|8632.67|297
1610051100000|2021-01-07 20:25:00|8674.66|8636.66|8653.54|8615.54|8706.31|8668.31|8653.54|8615.54|297
1610051400000|2021-01-07 20:30:00|8651.29|8613.29|8686.26|8648.26|8720.81|8682.81|8648.3|8610.3|298
1610051700000|2021-01-07 20:35:00|8688.09|8650.09|8735.48|8697.48|8743.21|8705.21|8682.99|8644.99|299
1610052000000|2021-01-07 20:40:00|8736.05|8698.05|8767.9|8729.9|8772.5|8734.5|8720.98|8682.98|298
1610052300000|2021-01-07 20:45:00|8768.4|8730.4|8753.97|8715.97|8784.54|8746.54|8753.97|8715.97|296
1610052600000|2021-01-07 20:50:00|8753.91|8715.91|8776.7|8738.7|8785.31|8747.31|8751.88|8713.88|295
1610052900000|2021-01-07 20:55:00|8775.96|8737.96|8808.01|8770.01|8813.54|8775.54|8775.91|8737.91|299
1610053200000|2021-01-07 21:00:00|8807.57|8769.57|8830.78|8792.78|8838.51|8800.51|8806.83|8768.83|296
1610053500000|2021-01-07 21:05:00|8831.19|8793.19|8861.02|8823.02|8905.78|8867.78|8830.6|8792.6|298
1610053800000|2021-01-07 21:10:00|8860.63|8822.63|8887.57|8849.57|8891.05|8853.05|8853.95|8815.95|300
1610054100000|2021-01-07 21:15:00|8888.28|8850.28|8886.05|8848.05|8910.67|8872.67|8875.96|8837.96|298
1610054400000|2021-01-07 21:20:00|8885.52|8847.52|8896.81|8858.81|8905.38|8867.38|8880.28|8842.28|300
1610054700000|2021-01-07 21:25:00|8896.69|8858.69|8877.3|8839.3|8896.81|8858.81|8870.75|8832.75|299
1610055000000|2021-01-07 21:30:00|8877.76|8839.76|8909.22|8871.22|8915.24|8877.24|8877.49|8839.49|300
1610055300000|2021-01-07 21:35:00|8909.78|8871.78|8921.13|8883.13|8924.05|8886.05|8900.31|8862.31|298
1610055600000|2021-01-07 21:40:00|8920.91|8882.91|8908.2|8870.2|8932.52|8894.52|8896.42|8858.42|298
1610055900000|2021-01-07 21:45:00|8908.89|8870.89|8837.47|8799.47|8925.04|8887.04|8826.05|8788.05|299
1610056200000|2021-01-07 21:50:00|8835.75|8797.75|8882.43|8844.43|8882.43|8844.43|8791.78|8753.78|298
1610056500000|2021-01-07 21:55:00|8883.49|8845.49|8874.67|8836.67|8884.06|8846.06|8847.89|8809.89|295
1610056800000|2021-01-07 22:00:00|8875.21|8837.21|8839.08|8801.08|8876.69|8838.69|8831.14|8793.14|296
1610057100000|2021-01-07 22:05:00|8838.17|8800.17|8839.45|8801.45|8840.34|8802.34|8792.95|8754.95|297
1610057400000|2021-01-07 22:10:00|8839.7|8801.7|8880.97|8842.97|8890.29|8852.29|8839.32|8801.32|298
1610057700000|2021-01-07 22:15:00|8881|8843|8854.54|8816.54|8883.85|8845.85|8834.55|8796.55|297
1610058000000|2021-01-07 22:20:00|8855.59|8817.59|8860.85|8822.85|8867.61|8829.61|8846.25|8808.25|294
1610058300000|2021-01-07 22:25:00|8859.97|8821.97|8884.68|8846.68|8886.43|8848.43|8859.54|8821.54|293
1610058600000|2021-01-07 22:30:00|8884.34|8846.34|8909.24|8871.24|8909.24|8871.24|8878.22|8840.22|297
1610058900000|2021-01-07 22:35:00|8908.75|8870.75|8904.66|8866.66|8924.3|8886.3|8903.15|8865.15|295
1610059200000|2021-01-07 22:40:00|8903.75|8865.75|8889.33|8851.33|8909.85|8871.85|8878.93|8840.93|298
1610059500000|2021-01-07 22:45:00|8889.4|8851.4|8892.21|8854.21|8913.02|8875.02|8882.96|8844.96|298
1610059800000|2021-01-07 22:50:00|8891.74|8853.74|8844.3|8806.3|8907.25|8869.25|8844.24|8806.24|298
1610060100000|2021-01-07 22:55:00|8843.53|8805.53|8831.28|8793.28|8855.46|8817.46|8805.96|8767.96|299
1610060400000|2021-01-07 23:00:00|8831.57|8793.57|8765.49|8727.49|8835.11|8797.11|8754.76|8716.76|299
1610060700000|2021-01-07 23:05:00|8765.17|8727.17|8684.07|8646.07|8765.17|8727.17|8684.07|8646.07|297
1610061000000|2021-01-07 23:10:00|8683.42|8645.42|8658.18|8620.18|8713.17|8675.17|8587.13|8549.13|298
1610061300000|2021-01-07 23:15:00|8658.24|8620.24|8686.18|8648.18|8686.18|8648.18|8578.77|8540.77|300
1610061600000|2021-01-07 23:20:00|8685.77|8647.77|8614.77|8576.77|8691.22|8653.22|8613.54|8575.54|300
1610061900000|2021-01-07 23:25:00|8614.96|8576.96|8601.41|8563.41|8618.59|8580.59|8575.24|8537.24|299
1610062200000|2021-01-07 23:30:00|8601.74|8563.74|8667.26|8629.26|8699.16|8661.16|8601.74|8563.74|298
1610062500000|2021-01-07 23:35:00|8666.94|8628.94|8678.5|8640.5|8695.23|8657.23|8657.18|8619.18|300
1610062800000|2021-01-07 23:40:00|8678.11|8640.11|8619.2|8581.2|8688.93|8650.93|8618.79|8580.79|298
1610063100000|2021-01-07 23:45:00|8619.4|8581.4|8657.33|8619.33|8667.29|8629.29|8606.34|8568.34|299
1610063400000|2021-01-07 23:50:00|8657.04|8619.04|8739.67|8701.67|8740.07|8702.07|8652.58|8614.58|297
1610063700000|2021-01-07 23:55:00|8740.51|8702.51|8733.64|8695.64|8740.56|8702.56|8714.74|8676.74|296
1610064000000|2021-01-08 00:00:00|8733.7|8695.7|8752.19|8714.19|8765.92|8727.92|8715.5|8677.5|298
1610064300000|2021-01-08 00:05:00|8751.51|8713.51|8808.69|8770.69|8813.31|8775.31|8716.58|8678.58|299
1610064600000|2021-01-08 00:10:00|8807.93|8769.93|8812.09|8774.09|8818.15|8780.15|8795.56|8757.56|299
1610064900000|2021-01-08 00:15:00|8811.69|8773.69|8763.43|8725.43|8813.22|8775.22|8761.18|8723.18|297
1610065200000|2021-01-08 00:20:00|8763.55|8725.55|8731.72|8693.72|8777.43|8739.43|8727.13|8689.13|293
1610065500000|2021-01-08 00:25:00|8731.83|8693.83|8742.59|8704.59|8755.03|8717.03|8721.97|8683.97|297
1610065800000|2021-01-08 00:30:00|8741.85|8703.85|8729.75|8691.75|8743.33|8705.33|8682.5|8644.5|296
1610066100000|2021-01-08 00:35:00|8730.14|8692.14|8730.36|8692.36|8753.08|8715.08|8708.62|8670.62|298
1610066400000|2021-01-08 00:40:00|8730.15|8692.15|8685.71|8647.71|8743.51|8705.51|8683.18|8645.18|297
1610066700000|2021-01-08 00:45:00|8685.2|8647.2|8667.12|8629.12|8701.87|8663.87|8658.58|8620.58|299
1610067000000|2021-01-08 00:50:00|8667.32|8629.32|8643.67|8605.67|8674.92|8636.92|8639.78|8601.78|299
1610067300000|2021-01-08 00:55:00|8643.86|8605.86|8535.28|8497.28|8643.86|8605.86|8534.36|8496.36|299
1610067600000|2021-01-08 01:00:00|8534.69|8496.69|8578.67|8540.67|8599.98|8561.98|8529.56|8491.56|296
1610067900000|2021-01-08 01:05:00|8580.23|8542.23|8541.33|8503.33|8588.73|8550.73|8500.98|8462.98|299
1610068200000|2021-01-08 01:10:00|8540.7|8502.7|8523.97|8485.97|8540.7|8502.7|8451.43|8413.43|297
1610068500000|2021-01-08 01:15:00|8523.98|8485.98|8556.58|8518.58|8567.86|8529.86|8523.87|8485.87|298
1610068800000|2021-01-08 01:20:00|8556.56|8518.56|8550.8|8512.8|8599.49|8561.49|8550.25|8512.25|300
1610069100000|2021-01-08 01:25:00|8550.52|8512.52|8494.14|8456.14|8557.5|8519.5|8482.12|8444.12|297
1610069400000|2021-01-08 01:30:00|8493.58|8455.58|8416.73|8378.73|8528.05|8490.05|8416.34|8378.34|300
1610069700000|2021-01-08 01:35:00|8413.04|8375.04|8429.63|8391.63|8429.63|8391.63|8356.57|8318.57|300
1610070000000|2021-01-08 01:40:00|8431.43|8393.43|8414.3|8376.3|8467.16|8429.16|8414.3|8376.3|300
1610070300000|2021-01-08 01:45:00|8414.39|8376.39|8474.61|8436.61|8488.25|8450.25|8396.91|8358.91|299
1610070600000|2021-01-08 01:50:00|8475.06|8437.06|8498.45|8460.45|8509.54|8471.54|8469.66|8431.66|299
1610070900000|2021-01-08 01:55:00|8498.27|8460.27|8523.07|8485.07|8524.96|8486.96|8486.68|8448.68|299
1610071200000|2021-01-08 02:00:00|8523.68|8485.68|8482.59|8444.59|8527.77|8489.77|8482.43|8444.43|298
1610071500000|2021-01-08 02:05:00|8482.17|8444.17|8418.25|8380.25|8486.1|8448.1|8418.07|8380.07|298
1610071800000|2021-01-08 02:10:00|8417.18|8379.18|8386.37|8348.37|8433.32|8395.32|8385.54|8347.54|298
1610072100000|2021-01-08 02:15:00|8384.41|8346.41|8218.24|8180.24|8404.76|8366.76|8218.24|8180.24|299
1610072400000|2021-01-08 02:20:00|8218.12|8180.12|8141.69|8103.69|8255.32|8217.32|8130.94|8092.94|299
1610072700000|2021-01-08 02:25:00|8140.5|8102.5|8205.53|8167.53|8213.68|8175.68|8008.01|7970.01|299
1610073000000|2021-01-08 02:30:00|8205.24|8167.24|8077.52|8039.52|8223.19|8185.19|8076.32|8038.32|299
1610073300000|2021-01-08 02:35:00|8077.63|8039.63|8057.69|8019.69|8159|8121|8011.77|7973.77|300
1610073600000|2021-01-08 02:40:00|8058.85|8020.85|7879.49|7841.49|8060.82|8022.82|7864.42|7826.42|300
1610073900000|2021-01-08 02:45:00|7880.14|7842.14|8077.94|8039.94|8077.94|8039.94|7860.16|7822.16|299
1610074200000|2021-01-08 02:50:00|8079.39|8041.39|8120.88|8082.88|8139.59|8101.59|8049.76|8011.76|298
1610074500000|2021-01-08 02:55:00|8120.3|8082.3|8068.15|8030.15|8121.08|8083.08|8029.05|7991.05|298
1610074800000|2021-01-08 03:00:00|8067.52|8029.52|8180.89|8142.89|8208.32|8170.32|8045.69|8007.69|298
1610075100000|2021-01-08 03:05:00|8180.99|8142.99|8259.92|8221.92|8259.92|8221.92|8180.42|8142.42|299
1610075400000|2021-01-08 03:10:00|8263.66|8225.66|8249.23|8211.23|8282.19|8244.19|8205.13|8167.13|299
1610075700000|2021-01-08 03:15:00|8249.37|8211.37|8234.94|8196.94|8288.22|8250.22|8216|8178|299
1610076000000|2021-01-08 03:20:00|8234.6|8196.6|8250.73|8212.73|8259.07|8221.07|8205.83|8167.83|299
1610076300000|2021-01-08 03:25:00|8250.52|8212.52|8302.54|8264.54|8325.82|8287.82|8250.36|8212.36|298
1610076600000|2021-01-08 03:30:00|8302.12|8264.12|8282.98|8244.98|8316.97|8278.97|8256.33|8218.33|298
1610076900000|2021-01-08 03:35:00|8283.41|8245.41|8308.14|8270.14|8323.72|8285.72|8282.71|8244.71|300
1610077200000|2021-01-08 03:40:00|8308.06|8270.06|8281.57|8243.57|8308.7|8270.7|8260.22|8222.22|299
1610077500000|2021-01-08 03:45:00|8281.5|8243.5|8332.98|8294.98|8332.98|8294.98|8242.72|8204.72|297
1610077800000|2021-01-08 03:50:00|8333.15|8295.15|8325.61|8287.61|8338.01|8300.01|8311.01|8273.01|298
1610078100000|2021-01-08 03:55:00|8325.67|8287.67|8310.24|8272.24|8336.4|8298.4|8310.23|8272.23|298
1610078400000|2021-01-08 04:00:00|8309.82|8271.82|8335.94|8297.94|8336.06|8298.06|8263.97|8225.97|299
1610078700000|2021-01-08 04:05:00|8336.85|8298.85|8413.29|8375.29|8419.08|8381.08|8336.85|8298.85|299
1610079000000|2021-01-08 04:10:00|8412.53|8374.53|8371.14|8333.14|8412.53|8374.53|8370.56|8332.56|300
1610079300000|2021-01-08 04:15:00|8370.29|8332.29|8343.94|8305.94|8370.83|8332.83|8343.94|8305.94|300
1610079600000|2021-01-08 04:20:00|8345.18|8307.18|8357.38|8319.38|8382.17|8344.17|8320.87|8282.87|299
1610079900000|2021-01-08 04:25:00|8357.48|8319.48|8414.97|8376.97|8415.08|8377.08|8353.57|8315.57|298
1610080200000|2021-01-08 04:30:00|8416.68|8378.68|8376.33|8338.33|8416.68|8378.68|8361.76|8323.76|300
1610080500000|2021-01-08 04:35:00|8376.34|8338.34|8378.73|8340.73|8404.65|8366.65|8368.55|8330.55|296
1610080800000|2021-01-08 04:40:00|8377.71|8339.71|8431.27|8393.27|8440.01|8402.01|8369.58|8331.58|299
1610081100000|2021-01-08 04:45:00|8432.18|8394.18|8427.49|8389.49|8439.56|8401.56|8409.52|8371.52|297
1610081400000|2021-01-08 04:50:00|8427.74|8389.74|8439.77|8401.77|8458.67|8420.67|8422.17|8384.17|299
1610081700000|2021-01-08 04:55:00|8439.4|8401.4|8418.38|8380.38|8441.29|8403.29|8414.47|8376.47|296
1610082000000|2021-01-08 05:00:00|8417.86|8379.86|8394.56|8356.56|8417.86|8379.86|8380.07|8342.07|298
1610082300000|2021-01-08 05:05:00|8393.77|8355.77|8341.23|8303.23|8393.77|8355.77|8339.71|8301.71|297
1610082600000|2021-01-08 05:10:00|8340.9|8302.9|8348.1|8310.1|8353.55|8315.55|8321.54|8283.54|298
1610082900000|2021-01-08 05:15:00|8348.38|8310.38|8341.01|8303.01|8354.19|8316.19|8327.14|8289.14|299
1610083200000|2021-01-08 05:20:00|8340.49|8302.49|8301.29|8263.29|8356.72|8318.72|8301.29|8263.29|295
1610083500000|2021-01-08 05:25:00|8301.2|8263.2|8329.61|8291.61|8329.67|8291.67|8291.37|8253.37|297
1610083800000|2021-01-08 05:30:00|8329.49|8291.49|8384.34|8346.34|8391.56|8353.56|8309.97|8271.97|300
1610084100000|2021-01-08 05:35:00|8384.85|8346.85|8400.34|8362.34|8403.02|8365.02|8377.52|8339.52|296
1610084400000|2021-01-08 05:40:00|8400.24|8362.24|8363.92|8325.92|8401.96|8363.96|8361.48|8323.48|296
1610084700000|2021-01-08 05:45:00|8363.35|8325.35|8303.03|8265.03|8364.77|8326.77|8296.07|8258.07|299
1610085000000|2021-01-08 05:50:00|8303.01|8265.01|8242.67|8204.67|8303.06|8265.06|8242.67|8204.67|300
1610085300000|2021-01-08 05:55:00|8242.79|8204.79|8253.68|8215.68|8264.5|8226.5|8234.02|8196.02|300
1610085600000|2021-01-08 06:00:00|8253.2|8215.2|8225.63|8187.63|8273.64|8235.64|8209.54|8171.54|299
1610085900000|2021-01-08 06:05:00|8225.74|8187.74|8151.53|8113.53|8228.79|8190.79|8131.16|8093.16|298
1610086200000|2021-01-08 06:10:00|8152.7|8114.7|8277.41|8239.41|8279.54|8241.54|8146.71|8108.71|300
1610086500000|2021-01-08 06:15:00|8277.9|8239.9|8315.91|8277.91|8325.08|8287.08|8277.9|8239.9|296
1610086800000|2021-01-08 06:20:00|8316.14|8278.14|8356.94|8318.94|8368.47|8330.47|8313.67|8275.67|297
1610087100000|2021-01-08 06:25:00|8356.73|8318.73|8373.09|8335.09|8373.09|8335.09|8345.79|8307.79|299
1610087400000|2021-01-08 06:30:00|8373.66|8335.66|8331.89|8293.89|8392.84|8354.84|8329.6|8291.6|298
1610087700000|2021-01-08 06:35:00|8332.38|8294.38|8370.8|8332.8|8392.16|8354.16|8329.26|8291.26|298
1610088000000|2021-01-08 06:40:00|8371.6|8333.6|8360.85|8322.85|8374.32|8336.32|8353.67|8315.67|299
1610088300000|2021-01-08 06:45:00|8361.08|8323.08|8399.08|8361.08|8425.03|8387.03|8357|8319|297
1610088600000|2021-01-08 06:50:00|8399.52|8361.52|8392.99|8354.99|8408.21|8370.21|8382.94|8344.94|297
1610088900000|2021-01-08 06:55:00|8392.57|8354.57|8399.21|8361.21|8431.26|8393.26|8390.27|8352.27|298
1610089200000|2021-01-08 07:00:00|8399.75|8361.75|8369.43|8331.43|8402.4|8364.4|8362.7|8324.7|296
1610089500000|2021-01-08 07:05:00|8369.55|8331.55|8374.78|8336.78|8403.17|8365.17|8369.27|8331.27|295
1610089800000|2021-01-08 07:10:00|8374.65|8336.65|8365.9|8327.9|8384.29|8346.29|8352.06|8314.06|299
1610090100000|2021-01-08 07:15:00|8365.93|8327.93|8403.87|8365.87|8404.4|8366.4|8365.93|8327.93|296
1610090400000|2021-01-08 07:20:00|8403.94|8365.94|8436.6|8398.6|8438.7|8400.7|8403.94|8365.94|296
1610090700000|2021-01-08 07:25:00|8436.38|8398.38|8504.9|8466.9|8506.44|8468.44|8434.59|8396.59|295
1610091000000|2021-01-08 07:30:00|8504.68|8466.68|8512.36|8474.36|8516.55|8478.55|8485.4|8447.4|296
1610091300000|2021-01-08 07:35:00|8512.52|8474.52|8518.93|8480.93|8529.44|8491.44|8509.5|8471.5|296
1610091600000|2021-01-08 07:40:00|8519.55|8481.55|8551.81|8513.81|8562.64|8524.64|8519.48|8481.48|299
1610091900000|2021-01-08 07:45:00|8552.03|8514.03|8596.96|8558.96|8600.95|8562.95|8550.96|8512.96|298
1610092200000|2021-01-08 07:50:00|8596.35|8558.35|8561.97|8523.97|8606.65|8568.65|8560.7|8522.7|300
1610092500000|2021-01-08 07:55:00|8561.13|8523.13|8584.37|8546.37|8585.13|8547.13|8525.25|8487.25|295
1610092800000|2021-01-08 08:00:00|8582.89|8544.89|8498.92|8460.92|8589.98|8551.98|8485.91|8447.91|298
1610093100000|2021-01-08 08:05:00|8498.68|8460.68|8484.98|8446.98|8527.62|8489.62|8481.55|8443.55|297
1610093400000|2021-01-08 08:10:00|8485.6|8447.6|8502.46|8464.46|8515.58|8477.58|8485.53|8447.53|296
1610093700000|2021-01-08 08:15:00|8502.39|8464.39|8555.02|8517.02|8573.44|8535.44|8499.83|8461.83|299
1610094000000|2021-01-08 08:20:00|8555.49|8517.49|8500.64|8462.64|8558.94|8520.94|8500.64|8462.64|297
1610094300000|2021-01-08 08:25:00|8500.17|8462.17|8547.12|8509.12|8549.02|8511.02|8494.62|8456.62|299
1610094600000|2021-01-08 08:30:00|8546.58|8508.58|8498.47|8460.47|8547.82|8509.82|8495.51|8457.51|296
1610094900000|2021-01-08 08:35:00|8499.16|8461.16|8522.87|8484.87|8525.31|8487.31|8498.74|8460.74|298
1610095200000|2021-01-08 08:40:00|8523.73|8485.73|8492.32|8454.32|8542.96|8504.96|8482.29|8444.29|298
1610095500000|2021-01-08 08:45:00|8492.07|8454.07|8498.4|8460.4|8503.31|8465.31|8475.09|8437.09|294
1610095800000|2021-01-08 08:50:00|8499.44|8461.44|8543.94|8505.94|8548.59|8510.59|8494.84|8456.84|297
1610096100000|2021-01-08 08:55:00|8544.51|8506.51|8539.26|8501.26|8557.99|8519.99|8531.11|8493.11|298
1610096400000|2021-01-08 09:00:00|8541.51|8503.51|8549.08|8511.08|8582.12|8544.12|8541.51|8503.51|298
1610096700000|2021-01-08 09:05:00|8548.41|8510.41|8471.24|8433.24|8548.41|8510.41|8462.95|8424.95|299
1610097000000|2021-01-08 09:10:00|8471.1|8433.1|8457.11|8419.11|8491.51|8453.51|8456.48|8418.48|293
1610097300000|2021-01-08 09:15:00|8456.32|8418.32|8528.19|8490.19|8539.66|8501.66|8447.84|8409.84|298
1610097600000|2021-01-08 09:20:00|8528.02|8490.02|8505.9|8467.9|8528.02|8490.02|8485.36|8447.36|294
1610097900000|2021-01-08 09:25:00|8505.88|8467.88|8539.36|8501.36|8541.08|8503.08|8492.72|8454.72|295
1610098200000|2021-01-08 09:30:00|8539.08|8501.08|8555.46|8517.46|8558.46|8520.46|8507.89|8469.89|297
1610098500000|2021-01-08 09:35:00|8554.05|8516.05|8551.76|8513.76|8571.38|8533.38|8542.76|8504.76|294
1610098800000|2021-01-08 09:40:00|8552.54|8514.54|8549.48|8511.48|8557.26|8519.26|8541.55|8503.55|296
1610099100000|2021-01-08 09:45:00|8549.7|8511.7|8558.39|8520.39|8574.45|8536.45|8545.31|8507.31|297
1610099400000|2021-01-08 09:50:00|8558.56|8520.56|8652.43|8614.43|8652.43|8614.43|8558.56|8520.56|296
1610099700000|2021-01-08 09:55:00|8653.01|8615.01|8684.78|8646.78|8688.47|8650.47|8652.2|8614.2|299
1610100000000|2021-01-08 10:00:00|8685.41|8647.41|8705.33|8667.33|8712.09|8674.09|8659.26|8621.26|296
1610100300000|2021-01-08 10:05:00|8706.15|8668.15|8752.3|8714.3|8752.4|8714.4|8690.33|8652.33|295
1610100600000|2021-01-08 10:10:00|8753.12|8715.12|8717.74|8679.74|8753.12|8715.12|8711.04|8673.04|296
1610100900000|2021-01-08 10:15:00|8719.13|8681.13|8741.96|8703.96|8742.01|8704.01|8709.84|8671.84|298
1610101200000|2021-01-08 10:20:00|8741.84|8703.84|8719.1|8681.1|8741.86|8703.86|8701.72|8663.72|295
1610101500000|2021-01-08 10:25:00|8719.29|8681.29|8772.05|8734.05|8778.59|8740.59|8714.99|8676.99|298
1610101800000|2021-01-08 10:30:00|8772.32|8734.32|8762.5|8724.5|8772.32|8734.32|8723.86|8685.86|299
1610102100000|2021-01-08 10:35:00|8761.79|8723.79|8874.04|8836.04|8874.36|8836.36|8761.01|8723.01|298
1610102400000|2021-01-08 10:40:00|8875.44|8837.44|8924.24|8886.24|8941.57|8903.57|8875.44|8837.44|299
1610102700000|2021-01-08 10:45:00|8924.6|8886.6|9002.11|8964.11|9008.27|8970.27|8911.34|8873.34|299
1610103000000|2021-01-08 10:50:00|9001.73|8963.73|8877.29|8839.29|9004.65|8966.65|8873.45|8835.45|299
1610103300000|2021-01-08 10:55:00|8872.96|8834.96|8917.4|8879.4|8923.85|8885.85|8849.69|8811.69|297
1610103600000|2021-01-08 11:00:00|8916.78|8878.78|8955.77|8917.77|8956.4|8918.4|8862.36|8824.36|300
1610103900000|2021-01-08 11:05:00|8955.58|8917.58|8974.51|8936.51|9018.31|8980.31|8936.78|8898.78|298
1610104200000|2021-01-08 11:10:00|8972.19|8934.19|8968.23|8930.23|8983.51|8945.51|8938.84|8900.84|298
1610104500000|2021-01-08 11:15:00|8967.8|8929.8|8931.75|8893.75|8995.17|8957.17|8900.87|8862.87|300
1610104800000|2021-01-08 11:20:00|8931.35|8893.35|8936.86|8898.86|8958.99|8920.99|8910.77|8872.77|298
1610105100000|2021-01-08 11:25:00|8937.01|8899.01|8958.64|8920.64|8996|8958|8930.41|8892.41|299
1610105400000|2021-01-08 11:30:00|8958.72|8920.72|8891.84|8853.84|8959.53|8921.53|8831.72|8793.72|300
1610105700000|2021-01-08 11:35:00|8891.61|8853.61|8880.92|8842.92|8898.48|8860.48|8867.71|8829.71|299
1610106000000|2021-01-08 11:40:00|8881.62|8843.62|8921.96|8883.96|8936.74|8898.74|8879.04|8841.04|299
1610106300000|2021-01-08 11:45:00|8922.99|8884.99|8876.1|8838.1|8929.82|8891.82|8873.73|8835.73|299
1610106600000|2021-01-08 11:50:00|8876.16|8838.16|8866.92|8828.92|8898.49|8860.49|8845.76|8807.76|300
1610106900000|2021-01-08 11:55:00|8866.95|8828.95|8921.48|8883.48|8921.48|8883.48|8866.95|8828.95|299
1610107200000|2021-01-08 12:00:00|8921.83|8883.83|8934.16|8896.16|8934.16|8896.16|8865.06|8827.06|297
1610107500000|2021-01-08 12:05:00|8934.62|8896.62|8950.83|8912.83|8950.83|8912.83|8908.91|8870.91|299
1610107800000|2021-01-08 12:10:00|8951.48|8913.48|8972.27|8934.27|8981.51|8943.51|8925.25|8887.25|298
1610108100000|2021-01-08 12:15:00|8972.19|8934.19|8930.98|8892.98|8975.26|8937.26|8926.2|8888.2|299
1610108400000|2021-01-08 12:20:00|8932.68|8894.68|8984.89|8946.89|8985.48|8947.48|8900.54|8862.54|297
1610108700000|2021-01-08 12:25:00|8983.18|8945.18|8973.55|8935.55|9013.55|8975.55|8973.11|8935.11|299
1610109000000|2021-01-08 12:30:00|8973.88|8935.88|8963.72|8925.72|8977.22|8939.22|8907.98|8869.98|300
1610109300000|2021-01-08 12:35:00|8964.22|8926.22|8918.81|8880.81|8964.75|8926.75|8918.81|8880.81|298
1610109600000|2021-01-08 12:40:00|8920.2|8882.2|8949.65|8911.65|8955.3|8917.3|8920.2|8882.2|299
1610109900000|2021-01-08 12:45:00|8949.16|8911.16|8870.66|8832.66|8949.16|8911.16|8856.29|8818.29|297
1610110200000|2021-01-08 12:50:00|8870.93|8832.93|8852.13|8814.13|8871.2|8833.2|8764.32|8726.32|298
1610110500000|2021-01-08 12:55:00|8853.78|8815.78|8882.51|8844.51|8882.51|8844.51|8843.38|8805.38|296
1610110800000|2021-01-08 13:00:00|8882.29|8844.29|8812.39|8774.39|8891.16|8853.16|8812|8774|300
1610111100000|2021-01-08 13:05:00|8813.31|8775.31|8717.03|8679.03|8813.31|8775.31|8715.75|8677.75|300
1610111400000|2021-01-08 13:10:00|8719.38|8681.38|8772.44|8734.44|8786.58|8748.58|8716.11|8678.11|299
1610111700000|2021-01-08 13:15:00|8774.12|8736.12|8819.67|8781.67|8827.83|8789.83|8740.58|8702.58|300
1610112000000|2021-01-08 13:20:00|8819.91|8781.91|8824.52|8786.52|8848.85|8810.85|8816.21|8778.21|299
1610112300000|2021-01-08 13:25:00|8824.2|8786.2|8846.41|8808.41|8858.34|8820.34|8823.92|8785.92|293
1610112600000|2021-01-08 13:30:00|8845.82|8807.82|8831.45|8793.45|8868.74|8830.74|8831.45|8793.45|298
1610112900000|2021-01-08 13:35:00|8830.93|8792.93|8855.59|8817.59|8861.69|8823.69|8811.04|8773.04|297
1610113200000|2021-01-08 13:40:00|8855.73|8817.73|8892.99|8854.99|8909.18|8871.18|8854.87|8816.87|294
1610113500000|2021-01-08 13:45:00|8892.66|8854.66|8914.23|8876.23|8928.41|8890.41|8884.11|8846.11|299
1610113800000|2021-01-08 13:50:00|8914.12|8876.12|8853.98|8815.98|8915.31|8877.31|8844.2|8806.2|296
1610114100000|2021-01-08 13:55:00|8852.26|8814.26|8891.86|8853.86|8907.46|8869.46|8852.26|8814.26|299
1610114400000|2021-01-08 14:00:00|8892.18|8854.18|8922.77|8884.77|8947.69|8909.69|8891.79|8853.79|298
1610114700000|2021-01-08 14:05:00|8922.1|8884.1|8865.94|8827.94|8922.29|8884.29|8865.94|8827.94|296
1610115000000|2021-01-08 14:10:00|8866.8|8828.8|8892.85|8854.85|8892.85|8854.85|8849.98|8811.98|298
1610115300000|2021-01-08 14:15:00|8892|8854|8837.32|8799.32|8903.17|8865.17|8834.79|8796.79|300
1610115600000|2021-01-08 14:20:00|8837.72|8799.72|8823.41|8785.41|8842.16|8804.16|8810.24|8772.24|299
1610115900000|2021-01-08 14:25:00|8824.14|8786.14|8854.56|8816.56|8858.88|8820.88|8824.14|8786.14|296
1610116200000|2021-01-08 14:30:00|8854.22|8816.22|8849.71|8811.71|8869.1|8831.1|8826.58|8788.58|297
1610116500000|2021-01-08 14:35:00|8850.31|8812.31|8906.04|8868.04|8907.79|8869.79|8850.15|8812.15|297
1610116800000|2021-01-08 14:40:00|8906.05|8868.05|8894.56|8856.56|8922.37|8884.37|8890.17|8852.17|296
1610117100000|2021-01-08 14:45:00|8894.05|8856.05|8869.86|8831.86|8899.27|8861.27|8869.86|8831.86|300
1610117400000|2021-01-08 14:50:00|8869.45|8831.45|8892.74|8854.74|8892.74|8854.74|8850.9|8812.9|297
1610117700000|2021-01-08 14:55:00|8892.89|8854.89|8934.22|8896.22|8934.22|8896.22|8890.74|8852.74|297
1610118000000|2021-01-08 15:00:00|8933.92|8895.92|8981.46|8943.46|8981.46|8943.46|8933.92|8895.92|298
1610118300000|2021-01-08 15:05:00|8982.15|8944.15|8960.68|8922.68|8984.28|8946.28|8952.39|8914.39|299
1610118600000|2021-01-08 15:10:00|8961.5|8923.5|8796.72|8758.72|8966.18|8928.18|8794.12|8756.12|300
1610118900000|2021-01-08 15:15:00|8798.45|8760.45|8788.4|8750.4|8816.54|8778.54|8691.47|8653.47|298
1610119200000|2021-01-08 15:20:00|8789.35|8751.35|8807.74|8769.74|8825.35|8787.35|8754.3|8716.3|300
1610119500000|2021-01-08 15:25:00|8806.78|8768.78|8632.26|8594.26|8815.76|8777.76|8608.2|8570.2|300
1610119800000|2021-01-08 15:30:00|8633.18|8595.18|8563.93|8525.93|8702.46|8664.46|8514.82|8476.82|299
1610120100000|2021-01-08 15:35:00|8563.65|8525.65|8653.41|8615.41|8666.84|8628.84|8555.12|8517.12|299
1610120400000|2021-01-08 15:40:00|8652.98|8614.98|8663.1|8625.1|8701.91|8663.91|8652.08|8614.08|299
1610120700000|2021-01-08 15:45:00|8662.97|8624.97|8731.36|8693.36|8745.19|8707.19|8662.64|8624.64|300
1610121000000|2021-01-08 15:50:00|8731.22|8693.22|8695.49|8657.49|8731.22|8693.22|8679.7|8641.7|299
1610121300000|2021-01-08 15:55:00|8696.69|8658.69|8721.45|8683.45|8739.87|8701.87|8696.69|8658.69|297
1610121600000|2021-01-08 16:00:00|8720.45|8682.45|8726.89|8688.89|8782.86|8744.86|8709.02|8671.02|298
1610121900000|2021-01-08 16:05:00|8726.8|8688.8|8753.43|8715.43|8774.07|8736.07|8725.6|8687.6|297
1610122200000|2021-01-08 16:10:00|8752.69|8714.69|8730.08|8692.08|8761.85|8723.85|8704.51|8666.51|300
1610122500000|2021-01-08 16:15:00|8729.14|8691.14|8695.07|8657.07|8747.43|8709.43|8680|8642|298
1610122800000|2021-01-08 16:20:00|8695.39|8657.39|8806.2|8768.2|8806.2|8768.2|8693.14|8655.14|296
1610123100000|2021-01-08 16:25:00|8805.92|8767.92|8856.43|8818.43|8856.43|8818.43|8801.24|8763.24|295
1610123400000|2021-01-08 16:30:00|8857.94|8819.94|8833.26|8795.26|8862.18|8824.18|8817.45|8779.45|297
1610123700000|2021-01-08 16:35:00|8832.59|8794.59|8875.28|8837.28|8890.89|8852.89|8829.3|8791.3|298
1610124000000|2021-01-08 16:40:00|8874.58|8836.58|8865.83|8827.83|8888.03|8850.03|8852.36|8814.36|299
1610124300000|2021-01-08 16:45:00|8865.54|8827.54|8841.53|8803.53|8876.93|8838.93|8833.24|8795.24|297
1610124600000|2021-01-08 16:50:00|8841.08|8803.08|8861.73|8823.73|8875.69|8837.69|8823.06|8785.06|298
1610124900000|2021-01-08 16:55:00|8860.6|8822.6|8822.29|8784.29|8861.25|8823.25|8822.29|8784.29|299
1610125200000|2021-01-08 17:00:00|8821.46|8783.46|8824.98|8786.98|8855.02|8817.02|8818.38|8780.38|297
1610125500000|2021-01-08 17:05:00|8824.48|8786.48|8788.18|8750.18|8834.51|8796.51|8760.86|8722.86|298
1610125800000|2021-01-08 17:10:00|8788.03|8750.03|8838.51|8800.51|8842.32|8804.32|8783.3|8745.3|297
1610126100000|2021-01-08 17:15:00|8839.14|8801.14|8836.67|8798.67|8864.04|8826.04|8833.59|8795.59|298
1610126400000|2021-01-08 17:20:00|8836.52|8798.52|8798.22|8760.22|8851.87|8813.87|8797.68|8759.68|296
1610126700000|2021-01-08 17:25:00|8798.67|8760.67|8803.37|8765.37|8813.86|8775.86|8790.45|8752.45|298
1610127000000|2021-01-08 17:30:00|8803.91|8765.91|8745.45|8707.45|8825.09|8787.09|8743|8705|295
1610127300000|2021-01-08 17:35:00|8747|8709|8774.12|8736.12|8779.68|8741.68|8736.11|8698.11|299
1610127600000|2021-01-08 17:40:00|8774.17|8736.17|8761.01|8723.01|8782.64|8744.64|8758.88|8720.88|296
1610127900000|2021-01-08 17:45:00|8761.19|8723.19|8714.25|8676.25|8781.05|8743.05|8713.58|8675.58|298
1610128200000|2021-01-08 17:50:00|8714.59|8676.59|8767.95|8729.95|8785.1|8747.1|8714.33|8676.33|299
1610128500000|2021-01-08 17:55:00|8767.69|8729.69|8738.47|8700.47|8777.2|8739.2|8736.76|8698.76|295
1610128800000|2021-01-08 18:00:00|8738.05|8700.05|8705.81|8667.81|8767.76|8729.76|8704.4|8666.4|298
1610129100000|2021-01-08 18:05:00|8705.12|8667.12|8649.4|8611.4|8709.36|8671.36|8648.86|8610.86|298
1610129400000|2021-01-08 18:10:00|8649.3|8611.3|8622.96|8584.96|8661.97|8623.97|8620.65|8582.65|299
1610129700000|2021-01-08 18:15:00|8623.99|8585.99|8572.96|8534.96|8661.18|8623.18|8572.07|8534.07|299
1610130000000|2021-01-08 18:20:00|8573.37|8535.37|8604.82|8566.82|8609.49|8571.49|8552.73|8514.73|300
1610130300000|2021-01-08 18:25:00|8604.84|8566.84|8541.97|8503.97|8610.94|8572.94|8539.05|8501.05|299
1610130600000|2021-01-08 18:30:00|8543.07|8505.07|8644.17|8606.17|8645.67|8607.67|8494.21|8456.21|297
1610130900000|2021-01-08 18:35:00|8643.38|8605.38|8628.05|8590.05|8680.82|8642.82|8628.05|8590.05|297
1610131200000|2021-01-08 18:40:00|8626.9|8588.9|8564.84|8526.84|8630.45|8592.45|8561.56|8523.56|300
1610131500000|2021-01-08 18:45:00|8565.15|8527.15|8642.64|8604.64|8648.03|8610.03|8565.15|8527.15|300
1610131800000|2021-01-08 18:50:00|8641.69|8603.69|8594.09|8556.09|8654.4|8616.4|8593.65|8555.65|298
1610132100000|2021-01-08 18:55:00|8595.87|8557.87|8532.82|8494.82|8595.87|8557.87|8526.62|8488.62|300
1610132400000|2021-01-08 19:00:00|8531.77|8493.77|8581.29|8543.29|8598.49|8560.49|8530.52|8492.52|298
1610132700000|2021-01-08 19:05:00|8580.92|8542.92|8637.95|8599.95|8639.38|8601.38|8577.3|8539.3|300
1610133000000|2021-01-08 19:10:00|8638.18|8600.18|8631.82|8593.82|8652.65|8614.65|8623.86|8585.86|298
1610133300000|2021-01-08 19:15:00|8632.77|8594.77|8596.08|8558.08|8637.54|8599.54|8590.81|8552.81|296
1610133600000|2021-01-08 19:20:00|8595.92|8557.92|8572.09|8534.09|8596.62|8558.62|8569.49|8531.49|297
1610133900000|2021-01-08 19:25:00|8571.87|8533.87|8572.6|8534.6|8583.75|8545.75|8568.77|8530.77|295
1610134200000|2021-01-08 19:30:00|8573.16|8535.16|8633.42|8595.42|8633.78|8595.78|8572.76|8534.76|296
1610134500000|2021-01-08 19:35:00|8633.5|8595.5|8632.38|8594.38|8652.7|8614.7|8622.85|8584.85|298
1610134800000|2021-01-08 19:40:00|8632.27|8594.27|8558.43|8520.43|8632.43|8594.43|8555.01|8517.01|298
1610135100000|2021-01-08 19:45:00|8558.24|8520.24|8585.94|8547.94|8590.53|8552.53|8545.98|8507.98|297
1610135400000|2021-01-08 19:50:00|8585.86|8547.86|8607.98|8569.98|8633.23|8595.23|8584.44|8546.44|298
1610135700000|2021-01-08 19:55:00|8608.9|8570.9|8571.68|8533.68|8616.1|8578.1|8565.32|8527.32|297
1610136000000|2021-01-08 20:00:00|8570.23|8532.23|8467.44|8429.44|8571.03|8533.03|8446.55|8408.55|297
1610136300000|2021-01-08 20:05:00|8465.2|8427.2|8417.37|8379.37|8506.46|8468.46|8393.04|8355.04|300
1610136600000|2021-01-08 20:10:00|8417.34|8379.34|8487.84|8449.84|8489.33|8451.33|8376.91|8338.91|300
1610136900000|2021-01-08 20:15:00|8487.79|8449.79|8593.04|8555.04|8594.99|8556.99|8486.61|8448.61|300
1610137200000|2021-01-08 20:20:00|8592.68|8554.68|8536.14|8498.14|8609.41|8571.41|8536.14|8498.14|298
1610137500000|2021-01-08 20:25:00|8535.49|8497.49|8452.28|8414.28|8536.26|8498.26|8414.01|8376.01|297
1610137800000|2021-01-08 20:30:00|8452.43|8414.43|8419.57|8381.57|8472.89|8434.89|8402.84|8364.84|300
1610138100000|2021-01-08 20:35:00|8415.76|8377.76|8413.77|8375.77|8469.11|8431.11|8391.6|8353.6|299
1610138400000|2021-01-08 20:40:00|8413.18|8375.18|8352.87|8314.87|8440.22|8402.22|8352.87|8314.87|300
1610138700000|2021-01-08 20:45:00|8353.41|8315.41|8362.68|8324.68|8391.67|8353.67|8326.82|8288.82|300
1610139000000|2021-01-08 20:50:00|8362.28|8324.28|8449.81|8411.81|8454.07|8416.07|8326.95|8288.95|299
1610139300000|2021-01-08 20:55:00|8448.17|8410.17|8328.62|8290.62|8448.17|8410.17|8328.62|8290.62|298
1610139600000|2021-01-08 21:00:00|8329.52|8291.52|8308.22|8270.22|8330.06|8292.06|8263.2|8225.2|298
1610139900000|2021-01-08 21:05:00|8308.61|8270.61|8355.22|8317.22|8396.7|8358.7|8308.61|8270.61|300
1610140200000|2021-01-08 21:10:00|8355.38|8317.38|8417.19|8379.19|8417.19|8379.19|8339.62|8301.62|299
1610140500000|2021-01-08 21:15:00|8417.13|8379.13|8465.11|8427.11|8466.41|8428.41|8406.16|8368.16|298
1610140800000|2021-01-08 21:20:00|8465.42|8427.42|8497.17|8459.17|8525.36|8487.36|8461.1|8423.1|297
1610141100000|2021-01-08 21:25:00|8498.65|8460.65|8501.35|8463.35|8502.91|8464.91|8457.15|8419.15|300
1610141400000|2021-01-08 21:30:00|8501.14|8463.14|8490.72|8452.72|8525.59|8487.59|8489.3|8451.3|300
1610141700000|2021-01-08 21:35:00|8489.82|8451.82|8539.29|8501.29|8555.23|8517.23|8488.62|8450.62|297
1610142000000|2021-01-08 21:40:00|8541.38|8503.38|8512.38|8474.38|8549.25|8511.25|8512.25|8474.25|300
1610142300000|2021-01-08 21:45:00|8512.42|8474.42|8492.08|8454.08|8512.54|8474.54|8463.5|8425.5|296
1610142600000|2021-01-08 21:50:00|8490.88|8452.88|8508.51|8470.51|8515.5|8477.5|8479.31|8441.31|298
1610142900000|2021-01-08 21:55:00|8508.43|8470.43|8546.1|8508.1|8551.47|8513.47|8490.8|8452.8|238
1610192100000|2021-01-09 11:35:00|8934.05|8896.05|8915.64|8877.64|8952.31|8914.31|8913.73|8875.73|178
1610192400000|2021-01-09 11:40:00|8915.85|8877.85|8912.39|8874.39|8931.46|8893.46|8901.74|8863.74|300
1610192700000|2021-01-09 11:45:00|8912.05|8874.05|8831.3|8793.3|8916.78|8878.78|8810.34|8772.34|298
1610193000000|2021-01-09 11:50:00|8829.84|8791.84|8823.03|8785.03|8842.59|8804.59|8812.55|8774.55|296
1610193300000|2021-01-09 11:55:00|8824.06|8786.06|8841.23|8803.23|8849.75|8811.75|8823.13|8785.13|296
1610193600000|2021-01-09 12:00:00|8841.81|8803.81|8867.36|8829.36|8880.24|8842.24|8841.81|8803.81|292
1610193900000|2021-01-09 12:05:00|8868.26|8830.26|8880.02|8842.02|8890.88|8852.88|8866.76|8828.76|298
1610194200000|2021-01-09 12:10:00|8879.47|8841.47|8882.68|8844.68|8883.38|8845.38|8863.89|8825.89|296
1610194500000|2021-01-09 12:15:00|8883.27|8845.27|8862.86|8824.86|8900.94|8862.94|8856.87|8818.87|297
1610194800000|2021-01-09 12:20:00|8862.81|8824.81|8851.53|8813.53|8862.81|8824.81|8840.29|8802.29|299
1610195100000|2021-01-09 12:25:00|8851.38|8813.38|8870.36|8832.36|8871.26|8833.26|8848.31|8810.31|296
1610195400000|2021-01-09 12:30:00|8870.64|8832.64|8856.42|8818.42|8892.35|8854.35|8856.4|8818.4|295
1610195700000|2021-01-09 12:35:00|8856.34|8818.34|8846.5|8808.5|8856.34|8818.34|8826.86|8788.86|298
1610196000000|2021-01-09 12:40:00|8846.44|8808.44|8842.16|8804.16|8846.44|8808.44|8800.82|8762.82|294
1610196300000|2021-01-09 12:45:00|8842.18|8804.18|8861.71|8823.71|8867.64|8829.64|8840.48|8802.48|298
1610196600000|2021-01-09 12:50:00|8861.86|8823.86|8865.82|8827.82|8871.72|8833.72|8854.7|8816.7|294
1610196900000|2021-01-09 12:55:00|8866.1|8828.1|8888.19|8850.19|8888.89|8850.89|8864.32|8826.32|297
1610197200000|2021-01-09 13:00:00|8887.59|8849.59|8896.79|8858.79|8908.59|8870.59|8887.59|8849.59|300
1610197500000|2021-01-09 13:05:00|8896.88|8858.88|8910.55|8872.55|8915.54|8877.54|8877.79|8839.79|300
1610197800000|2021-01-09 13:10:00|8910.52|8872.52|8898.37|8860.37|8913.87|8875.87|8889.95|8851.95|298
1610198100000|2021-01-09 13:15:00|8899.65|8861.65|8903.5|8865.5|8927.99|8889.99|8899.65|8861.65|299
1610198400000|2021-01-09 13:20:00|8902.86|8864.86|8917.93|8879.93|8923.08|8885.08|8889.9|8851.9|297
1610198700000|2021-01-09 13:25:00|8917.61|8879.61|8899|8861|8930.92|8892.92|8897.95|8859.95|295
1610199000000|2021-01-09 13:30:00|8899.21|8861.21|8928.25|8890.25|8928.25|8890.25|8897.65|8859.65|294
1610199300000|2021-01-09 13:35:00|8928.21|8890.21|8933.42|8895.42|8953.03|8915.03|8925.46|8887.46|298
1610199600000|2021-01-09 13:40:00|8933.56|8895.56|8906.7|8868.7|8933.71|8895.71|8897.34|8859.34|296
1610199900000|2021-01-09 13:45:00|8905.81|8867.81|8916.65|8878.65|8916.65|8878.65|8887.45|8849.45|298
1610200200000|2021-01-09 13:50:00|8917.65|8879.65|8901.31|8863.31|8919.49|8881.49|8884.24|8846.24|299
1610200500000|2021-01-09 13:55:00|8901.35|8863.35|8907.47|8869.47|8911.82|8873.82|8887.42|8849.42|300
1610200800000|2021-01-09 14:00:00|8907.1|8869.1|8956.35|8918.35|8956.35|8918.35|8907.1|8869.1|299
1610201100000|2021-01-09 14:05:00|8957.46|8919.46|8951.71|8913.71|8959.89|8921.89|8940.66|8902.66|297
1610201400000|2021-01-09 14:10:00|8951.52|8913.52|8971.23|8933.23|8976.27|8938.27|8947.67|8909.67|296
1610201700000|2021-01-09 14:15:00|8971.36|8933.36|8951.5|8913.5|8971.66|8933.66|8944.21|8906.21|298
1610202000000|2021-01-09 14:20:00|8951.98|8913.98|8952.34|8914.34|8958.22|8920.22|8937.31|8899.31|298
1610202300000|2021-01-09 14:25:00|8952.21|8914.21|8953.69|8915.69|8954.62|8916.62|8943.71|8905.71|298
1610202600000|2021-01-09 14:30:00|8953.71|8915.71|8920.37|8882.37|8965.94|8927.94|8900.84|8862.84|299
1610202900000|2021-01-09 14:35:00|8919.97|8881.97|8936.9|8898.9|8950.24|8912.24|8919.97|8881.97|298
1610203200000|2021-01-09 14:40:00|8936.63|8898.63|8924.18|8886.18|8942.59|8904.59|8924.18|8886.18|296
1610203500000|2021-01-09 14:45:00|8923.21|8885.21|8910.79|8872.79|8937.8|8899.8|8909.76|8871.76|299
1610203800000|2021-01-09 14:50:00|8910.62|8872.62|8918.84|8880.84|8922.27|8884.27|8910.19|8872.19|295
1610204100000|2021-01-09 14:55:00|8918.7|8880.7|8893.46|8855.46|8922.24|8884.24|8881.74|8843.74|292
1610204400000|2021-01-09 15:00:00|8893.97|8855.97|8919.75|8881.75|8925.53|8887.53|8893.97|8855.97|296
1610204700000|2021-01-09 15:05:00|8919.77|8881.77|8914.1|8876.1|8921.84|8883.84|8910.98|8872.98|296
1610205000000|2021-01-09 15:10:00|8914.12|8876.12|8789.84|8751.84|8914.12|8876.12|8776.66|8738.66|298
1610205300000|2021-01-09 15:15:00|8788.1|8750.1|8828.05|8790.05|8845.04|8807.04|8774.39|8736.39|299
1610205600000|2021-01-09 15:20:00|8828.28|8790.28|8821.55|8783.55|8839.73|8801.73|8819.94|8781.94|299
1610205900000|2021-01-09 15:25:00|8821.78|8783.78|8839.62|8801.62|8841|8803|8820.96|8782.96|298
1610206200000|2021-01-09 15:30:00|8839.57|8801.57|8866.9|8828.9|8867.91|8829.91|8839.57|8801.57|294
1610206500000|2021-01-09 15:35:00|8867.45|8829.45|8849.49|8811.49|8873.07|8835.07|8844.47|8806.47|294
1610206800000|2021-01-09 15:40:00|8849.44|8811.44|8885.9|8847.9|8885.9|8847.9|8849.44|8811.44|292
1610207100000|2021-01-09 15:45:00|8885.71|8847.71|8890.66|8852.66|8896.56|8858.56|8885.71|8847.71|297
1610207400000|2021-01-09 15:50:00|8890.88|8852.88|8870.66|8832.66|8895.74|8857.74|8861.36|8823.36|294
1610207700000|2021-01-09 15:55:00|8871.74|8833.74|8896.54|8858.54|8896.76|8858.76|8871.62|8833.62|293
1610208000000|2021-01-09 16:00:00|8896.74|8858.74|8875.65|8837.65|8932.56|8894.56|8858.78|8820.78|300
1610208300000|2021-01-09 16:05:00|8875.89|8837.89|8936.14|8898.14|8940.95|8902.95|8875.89|8837.89|297
1610208600000|2021-01-09 16:10:00|8933.74|8895.74|8884.56|8846.56|8939.32|8901.32|8884.29|8846.29|298
1610208900000|2021-01-09 16:15:00|8884.67|8846.67|8894.02|8856.02|8899.94|8861.94|8880|8842|297
1610209200000|2021-01-09 16:20:00|8893.8|8855.8|8883.62|8845.62|8896.14|8858.14|8862.7|8824.7|298
1610209500000|2021-01-09 16:25:00|8883.91|8845.91|8841.76|8803.76|8909.51|8871.51|8840.85|8802.85|298
1610209800000|2021-01-09 16:30:00|8843.34|8805.34|8918.79|8880.79|8919.8|8881.8|8842.91|8804.91|298
1610210100000|2021-01-09 16:35:00|8919.22|8881.22|8916.59|8878.59|8932.41|8894.41|8905.48|8867.48|298
1610210400000|2021-01-09 16:40:00|8917.03|8879.03|8935.34|8897.34|8942.06|8904.06|8907.63|8869.63|299
1610210700000|2021-01-09 16:45:00|8935.68|8897.68|8925.51|8887.51|8971.27|8933.27|8925.51|8887.51|298
1610211000000|2021-01-09 16:50:00|8925.84|8887.84|8878.66|8840.66|8931.22|8893.22|8878.66|8840.66|298
1610211300000|2021-01-09 16:55:00|8878.18|8840.18|8867.38|8829.38|8878.18|8840.18|8836.76|8798.76|299
1610211600000|2021-01-09 17:00:00|8867.95|8829.95|8906.17|8868.17|8907.19|8869.19|8867.95|8829.95|298
1610211900000|2021-01-09 17:05:00|8905.98|8867.98|8920.98|8882.98|8932.53|8894.53|8895.15|8857.15|298
1610212200000|2021-01-09 17:10:00|8921.27|8883.27|8968.25|8930.25|8968.25|8930.25|8921.27|8883.27|299
1610212500000|2021-01-09 17:15:00|8968.48|8930.48|8991.53|8953.53|8993.58|8955.58|8967.87|8929.87|296
1610212800000|2021-01-09 17:20:00|8991.86|8953.86|8979.29|8941.29|8997.93|8959.93|8964.43|8926.43|298
1610213100000|2021-01-09 17:25:00|8979.64|8941.64|8954.09|8916.09|8984.42|8946.42|8946.27|8908.27|294
1610213400000|2021-01-09 17:30:00|8954.19|8916.19|8964.9|8926.9|8969.63|8931.63|8938.5|8900.5|299
1610213700000|2021-01-09 17:35:00|8964.95|8926.95|8947.81|8909.81|8977.33|8939.33|8942.29|8904.29|297
1610214000000|2021-01-09 17:40:00|8947.25|8909.25|8981.79|8943.79|8982.07|8944.07|8944.36|8906.36|297
1610214300000|2021-01-09 17:45:00|8982.67|8944.67|8964.68|8926.68|8982.67|8944.67|8961.75|8923.75|296
1610214600000|2021-01-09 17:50:00|8964.78|8926.78|8977.36|8939.36|8983.25|8945.25|8964.78|8926.78|296
1610214900000|2021-01-09 17:55:00|8977.47|8939.47|8985.1|8947.1|8989.11|8951.11|8974.74|8936.74|295
1610215200000|2021-01-09 18:00:00|8985.3|8947.3|9010.19|8972.19|9010.48|8972.48|8970.86|8932.86|294
1610215500000|2021-01-09 18:05:00|9009.69|8971.69|9023.76|8985.76|9034.79|8996.79|9008.84|8970.84|298
1610215800000|2021-01-09 18:10:00|9024.11|8986.11|9013.99|8975.99|9030.06|8992.06|9009.54|8971.54|297
1610216100000|2021-01-09 18:15:00|9014.34|8976.34|9005.55|8967.55|9017.04|8979.04|9003.05|8965.05|297
1610216400000|2021-01-09 18:20:00|9006.07|8968.07|9023.76|8985.76|9023.76|8985.76|9002.6|8964.6|294
1610216700000|2021-01-09 18:25:00|9024.41|8986.41|9023.95|8985.95|9027.37|8989.37|9011.57|8973.57|297
1610217000000|2021-01-09 18:30:00|9023.89|8985.89|9040.78|9002.78|9041.27|9003.27|9023.48|8985.48|295
1610217300000|2021-01-09 18:35:00|9041.13|9003.13|9051.72|9013.72|9057.23|9019.23|9035.32|8997.32|297
1610217600000|2021-01-09 18:40:00|9051.94|9013.94|9031.79|8993.79|9058.98|9020.98|9026.78|8988.78|297
1610217900000|2021-01-09 18:45:00|9032.01|8994.01|9012.33|8974.33|9037.86|8999.86|9006.39|8968.39|295
1610218200000|2021-01-09 18:50:00|9011.8|8973.8|9033.26|8995.26|9033.38|8995.38|9011.61|8973.61|296
1610218500000|2021-01-09 18:55:00|9033.24|8995.24|9037.1|8999.1|9045.2|9007.2|9031.59|8993.59|295
1610218800000|2021-01-09 19:00:00|9037.03|8999.03|9034.22|8996.22|9046.6|9008.6|9008.35|8970.35|297
1610219100000|2021-01-09 19:05:00|9034.79|8996.79|9065.85|9027.85|9066.02|9028.02|9029.86|8991.86|297
1610219400000|2021-01-09 19:10:00|9065.28|9027.28|9091.95|9053.95|9104.94|9066.94|9064.21|9026.21|295
1610219700000|2021-01-09 19:15:00|9092.35|9054.35|9103.74|9065.74|9104.23|9066.23|9076.44|9038.44|295
1610220000000|2021-01-09 19:20:00|9103.46|9065.46|9093.7|9055.7|9104.04|9066.04|9086.27|9048.27|299
1610220300000|2021-01-09 19:25:00|9094.05|9056.05|9105|9067|9117.75|9079.75|9090.5|9052.5|297
1610220600000|2021-01-09 19:30:00|9104.74|9066.74|9086.29|9048.29|9105.17|9067.17|9073.88|9035.88|300
1610220900000|2021-01-09 19:35:00|9085.81|9047.81|9091.02|9053.02|9097|9059|9084.57|9046.57|297
1610221200000|2021-01-09 19:40:00|9091.04|9053.04|9077.51|9039.51|9099.25|9061.25|9075.95|9037.95|295
1610221500000|2021-01-09 19:45:00|9077.48|9039.48|9106.79|9068.79|9107.15|9069.15|9074.42|9036.42|294
1610221800000|2021-01-09 19:50:00|9106.66|9068.66|9096.51|9058.51|9117.96|9079.96|9096.26|9058.26|298
1610222100000|2021-01-09 19:55:00|9094.94|9056.94|9093.39|9055.39|9094.94|9056.94|9079.99|9041.99|296
1610222400000|2021-01-09 20:00:00|9093.68|9055.68|9108.44|9070.44|9112.55|9074.55|9093.24|9055.24|297
1610222700000|2021-01-09 20:05:00|9108.23|9070.23|9051.6|9013.6|9113.83|9075.83|9040.21|9002.21|298
1610223000000|2021-01-09 20:10:00|9051.29|9013.29|9024.74|8986.74|9052.56|9014.56|8984.51|8946.51|297
1610223300000|2021-01-09 20:15:00|9025.22|8987.22|9052.4|9014.4|9067.95|9029.95|9025.22|8987.22|300
1610223600000|2021-01-09 20:20:00|9052.57|9014.57|9129.43|9091.43|9131.21|9093.21|9041.88|9003.88|299
1610223900000|2021-01-09 20:25:00|9128.89|9090.89|9163.9|9125.9|9177.2|9139.2|9125.18|9087.18|296
1610224200000|2021-01-09 20:30:00|9164.07|9126.07|9152.63|9114.63|9182.24|9144.24|9151.68|9113.68|297
1610224500000|2021-01-09 20:35:00|9152.71|9114.71|9179.16|9141.16|9179.89|9141.89|9149.07|9111.07|299
1610224800000|2021-01-09 20:40:00|9178.83|9140.83|9185.26|9147.26|9199.88|9161.88|9160.76|9122.76|298
1610225100000|2021-01-09 20:45:00|9182.32|9144.32|9148.71|9110.71|9188.87|9150.87|9141.9|9103.9|299
1610225400000|2021-01-09 20:50:00|9149.32|9111.32|9180.89|9142.89|9188.5|9150.5|9148.68|9110.68|295
1610225700000|2021-01-09 20:55:00|9180.8|9142.8|9216.86|9178.86|9216.86|9178.86|9171.23|9133.23|296
1610226000000|2021-01-09 21:00:00|9217.19|9179.19|9227.78|9189.78|9228.68|9190.68|9194.05|9156.05|297
1610226300000|2021-01-09 21:05:00|9227.31|9189.31|9239.98|9201.98|9243.67|9205.67|9221.41|9183.41|298
1610226600000|2021-01-09 21:10:00|9240.23|9202.23|9248.56|9210.56|9261.97|9223.97|9238.13|9200.13|297
1610226900000|2021-01-09 21:15:00|9248.87|9210.87|9247.5|9209.5|9267.13|9229.13|9245.21|9207.21|297
1610227200000|2021-01-09 21:20:00|9249.33|9211.33|9278.07|9240.07|9284.01|9246.01|9249.33|9211.33|297
1610227500000|2021-01-09 21:25:00|9278.67|9240.67|9245.24|9207.24|9286.5|9248.5|9234.35|9196.35|299
1610227800000|2021-01-09 21:30:00|9247.26|9209.26|9185.69|9147.69|9259.36|9221.36|9171.48|9133.48|299
1610228100000|2021-01-09 21:35:00|9185.54|9147.54|9247.96|9209.96|9258.2|9220.2|9184.2|9146.2|298
1610228400000|2021-01-09 21:40:00|9248.74|9210.74|9232.78|9194.78|9251.46|9213.46|9230.97|9192.97|297
1610228700000|2021-01-09 21:45:00|9232.59|9194.59|9266.85|9228.85|9267.89|9229.89|9229.13|9191.13|292
1610229000000|2021-01-09 21:50:00|9266.72|9228.72|9283.32|9245.32|9283.32|9245.32|9245|9207|298
1610229300000|2021-01-09 21:55:00|9283.6|9245.6|9294.68|9256.68|9301.77|9263.77|9265.12|9227.12|300
1610229600000|2021-01-09 22:00:00|9294.02|9256.02|9275.33|9237.33|9303.09|9265.09|9264.74|9226.74|298
1610229900000|2021-01-09 22:05:00|9275.26|9237.26|9317.06|9279.06|9318.21|9280.21|9274.34|9236.34|293
1610230200000|2021-01-09 22:10:00|9316.92|9278.92|9322.29|9284.29|9323.97|9285.97|9298.78|9260.78|293
1610230500000|2021-01-09 22:15:00|9322.45|9284.45|9256.66|9218.66|9322.45|9284.45|9256.66|9218.66|298
1610230800000|2021-01-09 22:20:00|9256.01|9218.01|9249.54|9211.54|9260.86|9222.86|9242.59|9204.59|297
1610231100000|2021-01-09 22:25:00|9249.41|9211.41|9236.11|9198.11|9255.93|9217.93|9234.84|9196.84|294
1610231400000|2021-01-09 22:30:00|9236.41|9198.41|9186.71|9148.71|9265.79|9227.79|9186.71|9148.71|295
1610231700000|2021-01-09 22:35:00|9186.32|9148.32|9201.13|9163.13|9222.12|9184.12|9181.11|9143.11|296
1610232000000|2021-01-09 22:40:00|9198.66|9160.66|9222.16|9184.16|9229.82|9191.82|9190.22|9152.22|296
1610232300000|2021-01-09 22:45:00|9222.37|9184.37|9218.62|9180.62|9246.03|9208.03|9208.71|9170.71|296
1610232600000|2021-01-09 22:50:00|9218.17|9180.17|9223.38|9185.38|9223.38|9185.38|9194.01|9156.01|296
1610232900000|2021-01-09 22:55:00|9223.55|9185.55|9229.69|9191.69|9238.24|9200.24|9220.97|9182.97|296
1610233200000|2021-01-09 23:00:00|9229.99|9191.99|9259.65|9221.65|9263.02|9225.02|9229.99|9191.99|297
1610233500000|2021-01-09 23:05:00|9260.02|9222.02|9270.91|9232.91|9281.83|9243.83|9253.06|9215.06|298
1610233800000|2021-01-09 23:10:00|9270.28|9232.28|9203.62|9165.62|9270.28|9232.28|9168.78|9130.78|300
1610234100000|2021-01-09 23:15:00|9203.96|9165.96|9241.83|9203.83|9254.44|9216.44|9190|9152|300
1610234400000|2021-01-09 23:20:00|9241.7|9203.7|9228.24|9190.24|9241.7|9203.7|9205.89|9167.89|298
1610234700000|2021-01-09 23:25:00|9228.03|9190.03|9246.04|9208.04|9247.09|9209.09|9222.66|9184.66|297
1610235000000|2021-01-09 23:30:00|9246.02|9208.02|9255.15|9217.15|9260.29|9222.29|9244.19|9206.19|297
1610235300000|2021-01-09 23:35:00|9255.48|9217.48|9279.51|9241.51|9289.23|9251.23|9254.91|9216.91|298
1610235600000|2021-01-09 23:40:00|9279.46|9241.46|9290.26|9252.26|9305.16|9267.16|9256.9|9218.9|297
1610235900000|2021-01-09 23:45:00|9290.79|9252.79|9283|9245|9306.44|9268.44|9282.49|9244.49|297
1610236200000|2021-01-09 23:50:00|9282.66|9244.66|9257.57|9219.57|9292.73|9254.73|9257.27|9219.27|296
1610236500000|2021-01-09 23:55:00|9257.28|9219.28|9235.96|9197.96|9257.28|9219.28|9216.62|9178.62|298
1610236800000|2021-01-10 00:00:00|9236.85|9198.85|9292.26|9254.26|9309.47|9271.47|9236.82|9198.82|299
1610237100000|2021-01-10 00:05:00|9292.8|9254.8|9306.96|9268.96|9315.47|9277.47|9283.31|9245.31|299
1610237400000|2021-01-10 00:10:00|9307.16|9269.16|9311.11|9273.11|9321.74|9283.74|9306.47|9268.47|299
1610237700000|2021-01-10 00:15:00|9311|9273|9292.87|9254.87|9329.72|9291.72|9290.12|9252.12|297
1610238000000|2021-01-10 00:20:00|9294.55|9256.55|9335.31|9297.31|9336.36|9298.36|9294.55|9256.55|299
1610238300000|2021-01-10 00:25:00|9335.89|9297.89|9314.5|9276.5|9335.89|9297.89|9304.24|9266.24|296
1610238600000|2021-01-10 00:30:00|9314.45|9276.45|9300.01|9262.01|9323.9|9285.9|9287.71|9249.71|297
1610238900000|2021-01-10 00:35:00|9299.89|9261.89|9309.46|9271.46|9310.07|9272.07|9295.82|9257.82|297
1610239200000|2021-01-10 00:40:00|9310.75|9272.75|9338|9300|9348.21|9310.21|9307.59|9269.59|298
1610239500000|2021-01-10 00:45:00|9338.06|9300.06|9342.51|9304.51|9342.96|9304.96|9330.48|9292.48|300
1610239800000|2021-01-10 00:50:00|9342.68|9304.68|9342.95|9304.95|9353.84|9315.84|9336.91|9298.91|298
1610240100000|2021-01-10 00:55:00|9343.8|9305.8|9349.56|9311.56|9350.98|9312.98|9333.33|9295.33|298
1610240400000|2021-01-10 01:00:00|9349.94|9311.94|9319.23|9281.23|9368.33|9330.33|9317.77|9279.77|299
1610240700000|2021-01-10 01:05:00|9319.14|9281.14|9364.68|9326.68|9371.21|9333.21|9319.14|9281.14|296
1610241000000|2021-01-10 01:10:00|9364.73|9326.73|9429.97|9391.97|9436.43|9398.43|9364.19|9326.19|297
1610241300000|2021-01-10 01:15:00|9430.43|9392.43|9476.83|9438.83|9481.5|9443.5|9430.43|9392.43|299
1610241600000|2021-01-10 01:20:00|9477.26|9439.26|9457.99|9419.99|9481.15|9443.15|9425.26|9387.26|297
1610241900000|2021-01-10 01:25:00|9458.01|9420.01|9465.3|9427.3|9473.22|9435.22|9458.01|9420.01|298
1610242200000|2021-01-10 01:30:00|9466.23|9428.23|9470.27|9432.27|9479.34|9441.34|9437.99|9399.99|296
1610242500000|2021-01-10 01:35:00|9470.2|9432.2|9459.87|9421.87|9492.97|9454.97|9459.87|9421.87|297
1610242800000|2021-01-10 01:40:00|9459.54|9421.54|9485.64|9447.64|9492.51|9454.51|9455.54|9417.54|300
1610243100000|2021-01-10 01:45:00|9485.76|9447.76|9456.51|9418.51|9497.32|9459.32|9456.11|9418.11|297
1610243400000|2021-01-10 01:50:00|9456.26|9418.26|9429.66|9391.66|9464.55|9426.55|9429.66|9391.66|293
1610243700000|2021-01-10 01:55:00|9428.72|9390.72|9449.39|9411.39|9451.36|9413.36|9427.15|9389.15|296
1610244000000|2021-01-10 02:00:00|9449.67|9411.67|9406.99|9368.99|9452.64|9414.64|9406.99|9368.99|298
1610244300000|2021-01-10 02:05:00|9407.13|9369.13|9423.35|9385.35|9423.43|9385.43|9397.06|9359.06|300
1610244600000|2021-01-10 02:10:00|9423.38|9385.38|9438.33|9400.33|9438.61|9400.61|9414.04|9376.04|295
1610244900000|2021-01-10 02:15:00|9437.78|9399.78|9471.66|9433.66|9471.66|9433.66|9437.34|9399.34|296
1610245200000|2021-01-10 02:20:00|9473.14|9435.14|9465.57|9427.57|9473.63|9435.63|9448.52|9410.52|298
1610245500000|2021-01-10 02:25:00|9465.25|9427.25|9426.33|9388.33|9465.25|9427.25|9426.33|9388.33|296
1610245800000|2021-01-10 02:30:00|9426.14|9388.14|9448.46|9410.46|9464.42|9426.42|9426.14|9388.14|298
1610246100000|2021-01-10 02:35:00|9449.3|9411.3|9441.86|9403.86|9450.11|9412.11|9424.35|9386.35|295
1610246400000|2021-01-10 02:40:00|9441.6|9403.6|9455.78|9417.78|9468.92|9430.92|9436.27|9398.27|299
1610246700000|2021-01-10 02:45:00|9455.66|9417.66|9465.18|9427.18|9465.31|9427.31|9453.7|9415.7|295
1610247000000|2021-01-10 02:50:00|9464.25|9426.25|9475|9437|9475.21|9437.21|9459.01|9421.01|297
1610247300000|2021-01-10 02:55:00|9474.64|9436.64|9496.29|9458.29|9514.16|9476.16|9474.64|9436.64|296
1610247600000|2021-01-10 03:00:00|9496.5|9458.5|9453.25|9415.25|9506.43|9468.43|9442.33|9404.33|299
1610247900000|2021-01-10 03:05:00|9453.27|9415.27|9376.24|9338.24|9456.43|9418.43|9369.33|9331.33|298
1610248200000|2021-01-10 03:10:00|9376.81|9338.81|9413.78|9375.78|9430.16|9392.16|9376.81|9338.81|298
1610248500000|2021-01-10 03:15:00|9413.18|9375.18|9382.17|9344.17|9413.38|9375.38|9330.58|9292.58|294
1610248800000|2021-01-10 03:20:00|9382.59|9344.59|9393.68|9355.68|9399.46|9361.46|9377.71|9339.71|296
1610249100000|2021-01-10 03:25:00|9394.62|9356.62|9398.88|9360.88|9428|9390|9394.32|9356.32|297
1610249400000|2021-01-10 03:30:00|9397.33|9359.33|9414.89|9376.89|9436.18|9398.18|9395.24|9357.24|297
1610249700000|2021-01-10 03:35:00|9415.26|9377.26|9383.76|9345.76|9416.51|9378.51|9383.76|9345.76|295
1610250000000|2021-01-10 03:40:00|9382.83|9344.83|9398.99|9360.99|9402.28|9364.28|9373.43|9335.43|294
1610250300000|2021-01-10 03:45:00|9399.41|9361.41|9415.57|9377.57|9421.91|9383.91|9399.28|9361.28|295
1610250600000|2021-01-10 03:50:00|9415.78|9377.78|9381.52|9343.52|9417.88|9379.88|9381.03|9343.03|296
1610250900000|2021-01-10 03:55:00|9381.69|9343.69|9348.77|9310.77|9383.59|9345.59|9340.26|9302.26|297
1610251200000|2021-01-10 04:00:00|9348.78|9310.78|9411.98|9373.98|9414.64|9376.64|9327.39|9289.39|299
1610251500000|2021-01-10 04:05:00|9411.8|9373.8|9436.69|9398.69|9438.95|9400.95|9410.48|9372.48|294
1610251800000|2021-01-10 04:10:00|9437.55|9399.55|9449.23|9411.23|9449.23|9411.23|9423.53|9385.53|298
1610252100000|2021-01-10 04:15:00|9449.19|9411.19|9434.39|9396.39|9458.49|9420.49|9434.39|9396.39|296
1610252400000|2021-01-10 04:20:00|9434.38|9396.38|9426.8|9388.8|9438.65|9400.65|9419.89|9381.89|295
1610252700000|2021-01-10 04:25:00|9426.9|9388.9|9402.76|9364.76|9427.05|9389.05|9396.04|9358.04|294
1610253000000|2021-01-10 04:30:00|9402.13|9364.13|9386.75|9348.75|9402.13|9364.13|9356.57|9318.57|300
1610253300000|2021-01-10 04:35:00|9387.11|9349.11|9417.64|9379.64|9418.73|9380.73|9379.46|9341.46|299
1610253600000|2021-01-10 04:40:00|9418.08|9380.08|9387.81|9349.81|9421.39|9383.39|9360.38|9322.38|295
1610253900000|2021-01-10 04:45:00|9388.54|9350.54|9411.15|9373.15|9430.8|9392.8|9387.41|9349.41|295
1610254200000|2021-01-10 04:50:00|9410.31|9372.31|9444.84|9406.84|9445.01|9407.01|9399.91|9361.91|299
1610254500000|2021-01-10 04:55:00|9445.57|9407.57|9435.35|9397.35|9462.75|9424.75|9433.94|9395.94|300
1610254800000|2021-01-10 05:00:00|9435.52|9397.52|9455.82|9417.82|9466.18|9428.18|9417.77|9379.77|299
1610255100000|2021-01-10 05:05:00|9455.49|9417.49|9480.08|9442.08|9481.45|9443.45|9453.29|9415.29|299
1610255400000|2021-01-10 05:10:00|9479.49|9441.49|9465.98|9427.98|9479.64|9441.64|9458.72|9420.72|292
1610255700000|2021-01-10 05:15:00|9466.23|9428.23|9499.64|9461.64|9501.84|9463.84|9466.23|9428.23|297
1610256000000|2021-01-10 05:20:00|9499.74|9461.74|9500.61|9462.61|9512.89|9474.89|9473.45|9435.45|298
1610256300000|2021-01-10 05:25:00|9500.3|9462.3|9492.43|9454.43|9500.3|9462.3|9485.93|9447.93|292
1610256600000|2021-01-10 05:30:00|9492.56|9454.56|9478.89|9440.89|9492.86|9454.86|9475.19|9437.19|297
1610256900000|2021-01-10 05:35:00|9479.38|9441.38|9469.1|9431.1|9483.52|9445.52|9460.43|9422.43|298
1610257200000|2021-01-10 05:40:00|9470.43|9432.43|9450.74|9412.74|9473.72|9435.72|9449.7|9411.7|297
1610257500000|2021-01-10 05:45:00|9450.48|9412.48|9478.91|9440.91|9493.45|9455.45|9450.48|9412.48|297
1610257800000|2021-01-10 05:50:00|9479.42|9441.42|9458.31|9420.31|9502.05|9464.05|9448.08|9410.08|295
1610258100000|2021-01-10 05:55:00|9455.94|9417.94|9475.49|9437.49|9483.63|9445.63|9440.02|9402.02|297
1610258400000|2021-01-10 06:00:00|9475.32|9437.32|9474.58|9436.58|9484.28|9446.28|9452.09|9414.09|296
1610258700000|2021-01-10 06:05:00|9474.09|9436.09|9516.92|9478.92|9531.48|9493.48|9473.33|9435.33|299
1610259000000|2021-01-10 06:10:00|9516.81|9478.81|9516.65|9478.65|9524.59|9486.59|9507.65|9469.65|298
1610259300000|2021-01-10 06:15:00|9517.24|9479.24|9519.31|9481.31|9529.78|9491.78|9512.91|9474.91|298
1610259600000|2021-01-10 06:20:00|9519.22|9481.22|9509.79|9471.79|9524.19|9486.19|9501.13|9463.13|296
1610259900000|2021-01-10 06:25:00|9509.85|9471.85|9502.73|9464.73|9523.33|9485.33|9502.73|9464.73|293
1610260200000|2021-01-10 06:30:00|9502.58|9464.58|9522.67|9484.67|9522.86|9484.86|9499.72|9461.72|294
1610260500000|2021-01-10 06:35:00|9521.82|9483.82|9532.02|9494.02|9543.46|9505.46|9520.31|9482.31|295
1610260800000|2021-01-10 06:40:00|9531.9|9493.9|9542.38|9504.38|9556.97|9518.97|9531.69|9493.69|297
1610261100000|2021-01-10 06:45:00|9540.64|9502.64|9529.59|9491.59|9543.04|9505.04|9523.25|9485.25|299
1610261400000|2021-01-10 06:50:00|9529.87|9491.87|9537.9|9499.9|9538.49|9500.49|9515.84|9477.84|297
1610261700000|2021-01-10 06:55:00|9537.94|9499.94|9538.17|9500.17|9546.16|9508.16|9536.85|9498.85|293
1610262000000|2021-01-10 07:00:00|9538.04|9500.04|9520.1|9482.1|9538.16|9500.16|9518.63|9480.63|298
1610262300000|2021-01-10 07:05:00|9520.09|9482.09|9552.18|9514.18|9557.87|9519.87|9519.3|9481.3|296
1610262600000|2021-01-10 07:10:00|9551.77|9513.77|9571.06|9533.06|9571.49|9533.49|9535.86|9497.86|299
1610262900000|2021-01-10 07:15:00|9570.92|9532.92|9538|9500|9571.03|9533.03|9536.9|9498.9|293
1610263200000|2021-01-10 07:20:00|9536.55|9498.55|9539.67|9501.67|9552.63|9514.63|9529.87|9491.87|295
1610263500000|2021-01-10 07:25:00|9539.64|9501.64|9544.51|9506.51|9563.98|9525.98|9532.19|9494.19|297
1610263800000|2021-01-10 07:30:00|9544.48|9506.48|9542.13|9504.13|9552.41|9514.41|9534.5|9496.5|297
1610264100000|2021-01-10 07:35:00|9542.42|9504.42|9562.59|9524.59|9562.59|9524.59|9528.19|9490.19|293
1610264400000|2021-01-10 07:40:00|9562.56|9524.56|9560.44|9522.44|9570.74|9532.74|9558.22|9520.22|296
1610264700000|2021-01-10 07:45:00|9560.26|9522.26|9582.65|9544.65|9584.52|9546.52|9560.1|9522.1|298
1610265000000|2021-01-10 07:50:00|9582.74|9544.74|9606.98|9568.98|9606.98|9568.98|9580.6|9542.6|298
1610265300000|2021-01-10 07:55:00|9607.05|9569.05|9607.15|9569.15|9610.61|9572.61|9593.55|9555.55|293
1610265600000|2021-01-10 08:00:00|9607.64|9569.64|9590.17|9552.17|9629.81|9591.81|9570.76|9532.76|299
1610265900000|2021-01-10 08:05:00|9590.05|9552.05|9537.69|9499.69|9590.05|9552.05|9524.97|9486.97|296
1610266200000|2021-01-10 08:10:00|9537.44|9499.44|9545.79|9507.79|9556.85|9518.85|9534.48|9496.48|296
1610266500000|2021-01-10 08:15:00|9546.31|9508.31|9544.88|9506.88|9550.35|9512.35|9539.43|9501.43|297
1610266800000|2021-01-10 08:20:00|9544.74|9506.74|9530.56|9492.56|9546.2|9508.2|9528.76|9490.76|293
1610267100000|2021-01-10 08:25:00|9530.13|9492.13|9513.85|9475.85|9543.28|9505.28|9511.81|9473.81|295
1610267400000|2021-01-10 08:30:00|9513.6|9475.6|9526.48|9488.48|9530.43|9492.43|9503.43|9465.43|296
1610267700000|2021-01-10 08:35:00|9526.54|9488.54|9521.52|9483.52|9526.55|9488.55|9516.52|9478.52|292
1610268000000|2021-01-10 08:40:00|9521.25|9483.25|9513.1|9475.1|9521.75|9483.75|9500.77|9462.77|294
1610268300000|2021-01-10 08:45:00|9513.01|9475.01|9520.26|9482.26|9520.47|9482.47|9461.31|9423.31|296
1610268600000|2021-01-10 08:50:00|9520.07|9482.07|9534.95|9496.95|9543.51|9505.51|9510.44|9472.44|298
1610268900000|2021-01-10 08:55:00|9534.88|9496.88|9531.16|9493.16|9536.25|9498.25|9515.3|9477.3|293
1610269200000|2021-01-10 09:00:00|9531.99|9493.99|9551.64|9513.64|9560.48|9522.48|9530.5|9492.5|292
1610269500000|2021-01-10 09:05:00|9551.71|9513.71|9546.67|9508.67|9555.25|9517.25|9540.33|9502.33|298
1610269800000|2021-01-10 09:10:00|9546.58|9508.58|9575.71|9537.71|9575.71|9537.71|9546.58|9508.58|296
1610270100000|2021-01-10 09:15:00|9576.03|9538.03|9555.23|9517.23|9578.71|9540.71|9554.8|9516.8|294
1610270400000|2021-01-10 09:20:00|9555.09|9517.09|9541.03|9503.03|9565.09|9527.09|9540.8|9502.8|295
1610270700000|2021-01-10 09:25:00|9540.11|9502.11|9549.31|9511.31|9551.74|9513.74|9534.93|9496.93|296
1610271000000|2021-01-10 09:30:00|9549.34|9511.34|9564.29|9526.29|9568.57|9530.57|9547.02|9509.02|293
1610271300000|2021-01-10 09:35:00|9564.05|9526.05|9562.92|9524.92|9584.86|9546.86|9562.92|9524.92|291
1610271600000|2021-01-10 09:40:00|9562.64|9524.64|9545.97|9507.97|9563.28|9525.28|9532.01|9494.01|296
1610271900000|2021-01-10 09:45:00|9546.16|9508.16|9575.48|9537.48|9580.52|9542.52|9546.04|9508.04|293
1610272200000|2021-01-10 09:50:00|9575.69|9537.69|9550.63|9512.63|9581.34|9543.34|9550.52|9512.52|295
1610272500000|2021-01-10 09:55:00|9550.12|9512.12|9469.85|9431.85|9554.51|9516.51|9468.38|9430.38|299
1610272800000|2021-01-10 10:00:00|9470.21|9432.21|9458.62|9420.62|9470.21|9432.21|9427.62|9389.62|297
1610273100000|2021-01-10 10:05:00|9458.59|9420.59|9496.84|9458.84|9496.84|9458.84|9458.59|9420.59|295
1610273400000|2021-01-10 10:10:00|9496.69|9458.69|9478.33|9440.33|9503.1|9465.1|9478.33|9440.33|297
1610273700000|2021-01-10 10:15:00|9478.17|9440.17|9439.97|9401.97|9497.96|9459.96|9439.97|9401.97|293
1610274000000|2021-01-10 10:20:00|9439.16|9401.16|9348.57|9310.57|9445.75|9407.75|9318.57|9280.57|297
1610274300000|2021-01-10 10:25:00|9350.48|9312.48|9309.55|9271.55|9390.71|9352.71|9300.94|9262.94|299
1610274600000|2021-01-10 10:30:00|9309.68|9271.68|9215.03|9177.03|9351.74|9313.74|9215.03|9177.03|300
1610274900000|2021-01-10 10:35:00|9213.31|9175.31|9285.3|9247.3|9285.3|9247.3|9172.61|9134.61|300
1610275200000|2021-01-10 10:40:00|9286.79|9248.79|9338.92|9300.92|9348.06|9310.06|9286.19|9248.19|299
1610275500000|2021-01-10 10:45:00|9339.1|9301.1|9349.14|9311.14|9380.09|9342.09|9335.81|9297.81|297
1610275800000|2021-01-10 10:50:00|9349.45|9311.45|9367.38|9329.38|9392.43|9354.43|9330.05|9292.05|299
1610276100000|2021-01-10 10:55:00|9367.14|9329.14|9340.02|9302.02|9367.14|9329.14|9320.03|9282.03|293
1610276400000|2021-01-10 11:00:00|9339.91|9301.91|9280.43|9242.43|9339.91|9301.91|9249.14|9211.14|298
1610276700000|2021-01-10 11:05:00|9280.71|9242.71|9289.38|9251.38|9334.26|9296.26|9279.61|9241.61|299
1610277000000|2021-01-10 11:10:00|9289.33|9251.33|9266.09|9228.09|9302.32|9264.32|9257.3|9219.3|296
1610277300000|2021-01-10 11:15:00|9266.36|9228.36|9226.65|9188.65|9307.83|9269.83|9225.32|9187.32|298
1610277600000|2021-01-10 11:20:00|9228.04|9190.04|9042.34|9004.34|9244.52|9206.52|9042.34|9004.34|299
1610277900000|2021-01-10 11:25:00|9041.92|9003.92|9020.42|8982.42|9105.19|9067.19|9015.45|8977.45|300
1610278200000|2021-01-10 11:30:00|9022.18|8984.18|9144.24|9106.24|9144.24|9106.24|9022.18|8984.18|298
1610278500000|2021-01-10 11:35:00|9145.05|9107.05|9102.27|9064.27|9169.03|9131.03|9100.27|9062.27|297
1610278800000|2021-01-10 11:40:00|9102.79|9064.79|9003.32|8965.32|9103.79|9065.79|8944.39|8906.39|299
1610279100000|2021-01-10 11:45:00|9008.59|8970.59|9063.56|9025.56|9075.12|9037.12|8981.9|8943.9|300
1610279400000|2021-01-10 11:50:00|9065.14|9027.14|9058.89|9020.89|9105.11|9067.11|9056.06|9018.06|299
1610279700000|2021-01-10 11:55:00|9060.17|9022.17|8975.62|8937.62|9090.85|9052.85|8966.76|8928.76|298
1610280000000|2021-01-10 12:00:00|8973.41|8935.41|8966.18|8928.18|9038.58|9000.58|8906.38|8868.38|299
1610280300000|2021-01-10 12:05:00|8966.31|8928.31|8987.77|8949.77|8991.26|8953.26|8834.52|8796.52|299
1610280600000|2021-01-10 12:10:00|8987.74|8949.74|9106.88|9068.88|9110.99|9072.99|8987.21|8949.21|298
1610280900000|2021-01-10 12:15:00|9107.43|9069.43|9145.88|9107.88|9145.88|9107.88|9086.34|9048.34|299
1610281200000|2021-01-10 12:20:00|9145.95|9107.95|9142.4|9104.4|9172.73|9134.73|9131.68|9093.68|296
1610281500000|2021-01-10 12:25:00|9142.02|9104.02|9156.43|9118.43|9170.68|9132.68|9137.16|9099.16|298
1610281800000|2021-01-10 12:30:00|9156.62|9118.62|9191.99|9153.99|9205.44|9167.44|9140.16|9102.16|300
1610282100000|2021-01-10 12:35:00|9192.14|9154.14|9165.25|9127.25|9206.63|9168.63|9165.25|9127.25|298
1610282400000|2021-01-10 12:40:00|9164.03|9126.03|9148.52|9110.52|9166.94|9128.94|9125.16|9087.16|296
1610282700000|2021-01-10 12:45:00|9148.94|9110.94|9126.19|9088.19|9167.12|9129.12|9103.63|9065.63|295
1610283000000|2021-01-10 12:50:00|9126.63|9088.63|9174.16|9136.16|9189.54|9151.54|9126.63|9088.63|299
1610283300000|2021-01-10 12:55:00|9174.37|9136.37|9166.3|9128.3|9177.02|9139.02|9148.52|9110.52|298
1610283600000|2021-01-10 13:00:00|9166.81|9128.81|9216.24|9178.24|9216.24|9178.24|9137.26|9099.26|298
1610283900000|2021-01-10 13:05:00|9217.42|9179.42|9264.11|9226.11|9264.74|9226.74|9216.45|9178.45|298
1610284200000|2021-01-10 13:10:00|9263.87|9225.87|9313.66|9275.66|9318.85|9280.85|9240.7|9202.7|299
1610284500000|2021-01-10 13:15:00|9312.49|9274.49|9309.73|9271.73|9342.58|9304.58|9309.53|9271.53|297
1610284800000|2021-01-10 13:20:00|9309.07|9271.07|9297.76|9259.76|9316.71|9278.71|9286.62|9248.62|298
1610285100000|2021-01-10 13:25:00|9295.41|9257.41|9293.06|9255.06|9303.71|9265.71|9283.86|9245.86|297
1610285400000|2021-01-10 13:30:00|9294.13|9256.13|9345.69|9307.69|9356.98|9318.98|9290.02|9252.02|297
1610285700000|2021-01-10 13:35:00|9345.77|9307.77|9298.84|9260.84|9350.84|9312.84|9290.2|9252.2|297
1610286000000|2021-01-10 13:40:00|9298.34|9260.34|9299.91|9261.91|9323.84|9285.84|9289.15|9251.15|300
1610286300000|2021-01-10 13:45:00|9300.08|9262.08|9279.12|9241.12|9318.87|9280.87|9275.08|9237.08|295
1610286600000|2021-01-10 13:50:00|9279.25|9241.25|9241.94|9203.94|9279.25|9241.25|9234.66|9196.66|298
1610286900000|2021-01-10 13:55:00|9241.65|9203.65|9258.79|9220.79|9263.3|9225.3|9241.11|9203.11|295
1610287200000|2021-01-10 14:00:00|9258.68|9220.68|9192.91|9154.91|9258.95|9220.95|9183.24|9145.24|297
1610287500000|2021-01-10 14:05:00|9192.49|9154.49|9228.45|9190.45|9231.71|9193.71|9192.49|9154.49|299
1610287800000|2021-01-10 14:10:00|9228.57|9190.57|9223.24|9185.24|9243.65|9205.65|9205.42|9167.42|297
1610288100000|2021-01-10 14:15:00|9223.3|9185.3|9148.78|9110.78|9225.41|9187.41|9140.36|9102.36|298
1610288400000|2021-01-10 14:20:00|9148.4|9110.4|9191.84|9153.84|9192.8|9154.8|9148.25|9110.25|299
1610288700000|2021-01-10 14:25:00|9191.76|9153.76|9240.98|9202.98|9249.99|9211.99|9191.76|9153.76|297
1610289000000|2021-01-10 14:30:00|9241.1|9203.1|9251.62|9213.62|9265.65|9227.65|9239.52|9201.52|296
1610289300000|2021-01-10 14:35:00|9251.6|9213.6|9164.54|9126.54|9251.6|9213.6|9147.08|9109.08|298
1610289600000|2021-01-10 14:40:00|9164.46|9126.46|9162.69|9124.69|9177.58|9139.58|9147.22|9109.22|297
1610289900000|2021-01-10 14:45:00|9162.04|9124.04|9123.1|9085.1|9162.04|9124.04|9118.84|9080.84|298
1610290200000|2021-01-10 14:50:00|9123.6|9085.6|9045.41|9007.41|9123.6|9085.6|9038.4|9000.4|299
1610290500000|2021-01-10 14:55:00|9044.53|9006.53|9095.61|9057.61|9117.78|9079.78|9044.52|9006.52|298
1610290800000|2021-01-10 15:00:00|9096.55|9058.55|9027.08|8989.08|9108.72|9070.72|9027.08|8989.08|300
1610291100000|2021-01-10 15:05:00|9026.75|8988.75|9006.11|8968.11|9043.14|9005.14|8984.62|8946.62|298
1610291400000|2021-01-10 15:10:00|9005.55|8967.55|9111.39|9073.39|9112.28|9074.28|9003.01|8965.01|295
1610291700000|2021-01-10 15:15:00|9111.37|9073.37|9154.12|9116.12|9159.27|9121.27|9111.17|9073.17|296
1610292000000|2021-01-10 15:20:00|9153.34|9115.34|9201.87|9163.87|9209.53|9171.53|9143.91|9105.91|299
1610292300000|2021-01-10 15:25:00|9200.9|9162.9|9199.77|9161.77|9208.85|9170.85|9185.77|9147.77|295
1610292600000|2021-01-10 15:30:00|9199.86|9161.86|9179.24|9141.24|9199.86|9161.86|9174.8|9136.8|296
1610292900000|2021-01-10 15:35:00|9178.45|9140.45|9158.7|9120.7|9185.56|9147.56|9151.59|9113.59|296
1610293200000|2021-01-10 15:40:00|9158.69|9120.69|9203.6|9165.6|9219.66|9181.66|9157.72|9119.72|300
1610293500000|2021-01-10 15:45:00|9203.16|9165.16|9209.89|9171.89|9225.39|9187.39|9192.18|9154.18|298
1610293800000|2021-01-10 15:50:00|9209.49|9171.49|9165.49|9127.49|9209.49|9171.49|9163.49|9125.49|297
1610294100000|2021-01-10 15:55:00|9165.18|9127.18|9168.36|9130.36|9186|9148|9156.03|9118.03|300
1610294400000|2021-01-10 16:00:00|9166.94|9128.94|9216.32|9178.32|9217.98|9179.98|9151.88|9113.88|298
1610294700000|2021-01-10 16:05:00|9216.1|9178.1|9152.84|9114.84|9248.12|9210.12|9147.12|9109.12|299
1610295000000|2021-01-10 16:10:00|9152.87|9114.87|9231.17|9193.17|9231.86|9193.86|9152.87|9114.87|299
1610295300000|2021-01-10 16:15:00|9231.58|9193.58|9190.22|9152.22|9231.67|9193.67|9190.22|9152.22|299
1610295600000|2021-01-10 16:20:00|9190.23|9152.23|9177.57|9139.57|9205.31|9167.31|9162.91|9124.91|295
1610295900000|2021-01-10 16:25:00|9177.9|9139.9|9151.04|9113.04|9180.65|9142.65|9147.04|9109.04|298
1610296200000|2021-01-10 16:30:00|9150.39|9112.39|9181.7|9143.7|9195.51|9157.51|9140.25|9102.25|299
1610296500000|2021-01-10 16:35:00|9181.15|9143.15|9126.67|9088.67|9186.14|9148.14|9097.66|9059.66|298
1610296800000|2021-01-10 16:40:00|9124.83|9086.83|9123.64|9085.64|9124.92|9086.92|9070.81|9032.81|299
1610297100000|2021-01-10 16:45:00|9122.97|9084.97|9089.44|9051.44|9124.6|9086.6|9078|9040|300
1610297400000|2021-01-10 16:50:00|9089.69|9051.69|9120.25|9082.25|9161.86|9123.86|9089.69|9051.69|299
1610297700000|2021-01-10 16:55:00|9120.56|9082.56|9091.77|9053.77|9120.56|9082.56|9084|9046|297
1610298000000|2021-01-10 17:00:00|9091.46|9053.46|9055.81|9017.81|9120.88|9082.88|9047.58|9009.58|300
1610298300000|2021-01-10 17:05:00|9055.94|9017.94|9013.66|8975.66|9073.01|9035.01|8992.87|8954.87|296
1610298600000|2021-01-10 17:10:00|9016.58|8978.58|9054.52|9016.52|9081.84|9043.84|9014.08|8976.08|300
1610298900000|2021-01-10 17:15:00|9054.86|9016.86|9014.55|8976.55|9056.24|9018.24|8967.97|8929.97|298
1610299200000|2021-01-10 17:20:00|9013.59|8975.59|8913.56|8875.56|9013.59|8975.59|8816.74|8778.74|300
1610299500000|2021-01-10 17:25:00|8914.62|8876.62|8867.38|8829.38|8962.74|8924.74|8861.07|8823.07|300
1610299800000|2021-01-10 17:30:00|8866.49|8828.49|8861.03|8823.03|8927.11|8889.11|8849.78|8811.78|300
1610300100000|2021-01-10 17:35:00|8856.27|8818.27|8735.74|8697.74|8860.88|8822.88|8725.94|8687.94|300
1610300400000|2021-01-10 17:40:00|8734.2|8696.2|8830.54|8792.54|8853.97|8815.97|8719.67|8681.67|300
1610300700000|2021-01-10 17:45:00|8830.89|8792.89|8980.36|8942.36|8985.93|8947.93|8805.49|8767.49|299
1610301000000|2021-01-10 17:50:00|8979.53|8941.53|9008|8970|9008.29|8970.29|8940.66|8902.66|300
1610301300000|2021-01-10 17:55:00|9007.7|8969.7|9050.25|9012.25|9065.87|9027.87|8998.74|8960.74|297
1610301600000|2021-01-10 18:00:00|9049.33|9011.33|9076.08|9038.08|9097.47|9059.47|9036.07|8998.07|299
1610301900000|2021-01-10 18:05:00|9076.95|9038.95|9069.49|9031.49|9089.35|9051.35|9016.08|8978.08|299
1610302200000|2021-01-10 18:10:00|9071.16|9033.16|9056.23|9018.23|9073.92|9035.92|9045|9007|300
1610302500000|2021-01-10 18:15:00|9056.06|9018.06|9004.21|8966.21|9061.63|9023.63|8996.92|8958.92|299
1610302800000|2021-01-10 18:20:00|9004.16|8966.16|8931.55|8893.55|9015.65|8977.65|8926.94|8888.94|297
1610303100000|2021-01-10 18:25:00|8933.49|8895.49|8919.71|8881.71|8967.9|8929.9|8904.04|8866.04|299
1610303400000|2021-01-10 18:30:00|8919.52|8881.52|8951.58|8913.58|8952.34|8914.34|8855.81|8817.81|299
1610303700000|2021-01-10 18:35:00|8951.5|8913.5|8974.64|8936.64|8987.85|8949.85|8931.99|8893.99|298
1610304000000|2021-01-10 18:40:00|8973.8|8935.8|8920.49|8882.49|8974.81|8936.81|8916.92|8878.92|299
1610304300000|2021-01-10 18:45:00|8924.04|8886.04|8896.36|8858.36|8941.45|8903.45|8893.3|8855.3|297
1610304600000|2021-01-10 18:50:00|8894.34|8856.34|8877.75|8839.75|8909.61|8871.61|8871.05|8833.05|300
1610304900000|2021-01-10 18:55:00|8876.84|8838.84|8926.64|8888.64|8929.52|8891.52|8873.47|8835.47|298
1610305200000|2021-01-10 19:00:00|8925.84|8887.84|8956.05|8918.05|8956.05|8918.05|8894.88|8856.88|300
1610305500000|2021-01-10 19:05:00|8956.57|8918.57|9014.14|8976.14|9019.23|8981.23|8956.32|8918.32|296
1610305800000|2021-01-10 19:10:00|9014.62|8976.62|9041.16|9003.16|9041.16|9003.16|9006.86|8968.86|298
1610306100000|2021-01-10 19:15:00|9041.46|9003.46|9045.73|9007.73|9045.73|9007.73|9021.41|8983.41|299
1610306400000|2021-01-10 19:20:00|9045.52|9007.52|8988.75|8950.75|9048.8|9010.8|8975.29|8937.29|299
1610306700000|2021-01-10 19:25:00|8989.06|8951.06|8970.96|8932.96|8989.51|8951.51|8954.08|8916.08|299
1610307000000|2021-01-10 19:30:00|8971.48|8933.48|8940.4|8902.4|8983.22|8945.22|8940.4|8902.4|300
1610307300000|2021-01-10 19:35:00|8939.12|8901.12|8928.18|8890.18|8961.94|8923.94|8928.17|8890.17|299
1610307600000|2021-01-10 19:40:00|8928.16|8890.16|8885.47|8847.47|8943.96|8905.96|8884.93|8846.93|298
1610307900000|2021-01-10 19:45:00|8885.4|8847.4|8872.74|8834.74|8952.5|8914.5|8872.74|8834.74|298
1610308200000|2021-01-10 19:50:00|8872.29|8834.29|8850.68|8812.68|8873.38|8835.38|8781.57|8743.57|299
1610308500000|2021-01-10 19:55:00|8849.96|8811.96|8790.87|8752.87|8849.96|8811.96|8735.17|8697.17|300
1610308800000|2021-01-10 20:00:00|8791.3|8753.3|8796.11|8758.11|8854.42|8816.42|8771.68|8733.68|298
1610309100000|2021-01-10 20:05:00|8798.73|8760.73|8692.54|8654.54|8804.09|8766.09|8691.46|8653.46|300
1610309400000|2021-01-10 20:10:00|8691.66|8653.66|8579.92|8541.92|8699.01|8661.01|8579.92|8541.92|298
1610309700000|2021-01-10 20:15:00|8579.62|8541.62|8639.07|8601.07|8690.29|8652.29|8558.3|8520.3|300
1610310000000|2021-01-10 20:20:00|8637.38|8599.38|8487.89|8449.89|8637.38|8599.38|8487.89|8449.89|299
1610310300000|2021-01-10 20:25:00|8485.85|8447.85|8300.39|8262.39|8485.85|8447.85|8201.31|8163.31|300
1610310600000|2021-01-10 20:30:00|8302.78|8264.78|8622.24|8584.24|8622.24|8584.24|8272.58|8234.58|300
1610310900000|2021-01-10 20:35:00|8621.24|8583.24|8475.23|8437.23|8706.34|8668.34|8475.23|8437.23|300
1610311200000|2021-01-10 20:40:00|8477.2|8439.2|8703.58|8665.58|8715.48|8677.48|8469.9|8431.9|296
1610311500000|2021-01-10 20:45:00|8705.1|8667.1|8696.41|8650.41|8793.52|8747.52|8693.4|8647.4|301
1610311800000|2021-01-10 20:50:00|8694.45|8648.45|8730.72|8684.72|8740.26|8694.26|8689.94|8643.94|299
1610312100000|2021-01-10 20:55:00|8731.31|8685.31|8820.64|8774.64|8820.64|8774.64|8719.47|8673.47|298
1610312400000|2021-01-10 21:00:00|8822.03|8776.03|8898.09|8852.09|8930.67|8884.67|8822.03|8776.03|300
1610312700000|2021-01-10 21:05:00|8895.39|8849.39|8896.95|8850.95|8911.09|8865.09|8843.11|8797.11|300
1610313000000|2021-01-10 21:10:00|8897.56|8851.56|8846.23|8800.23|8908.61|8862.61|8836.06|8790.06|298
1610313300000|2021-01-10 21:15:00|8845.93|8799.93|8807.7|8761.7|8850.39|8804.39|8793.66|8747.66|299
1610313600000|2021-01-10 21:20:00|8806.97|8760.97|8806.2|8760.2|8855.98|8809.98|8801.29|8755.29|300
1610313900000|2021-01-10 21:25:00|8806.94|8760.94|8791.77|8745.77|8839.69|8793.69|8780.7|8734.7|297
1610314200000|2021-01-10 21:30:00|8790.86|8744.86|8865.06|8819.06|8882.48|8836.48|8785.97|8739.97|300
1610314500000|2021-01-10 21:35:00|8865.51|8819.51|8894.16|8848.16|8904.58|8858.58|8850.28|8804.28|297
1610314800000|2021-01-10 21:40:00|8894.28|8848.28|8853.49|8807.49|8898.9|8852.9|8853.48|8807.48|298
1610315100000|2021-01-10 21:45:00|8853.56|8807.56|8836.19|8790.19|8876.76|8830.76|8835.1|8789.1|297
1610315400000|2021-01-10 21:50:00|8836.1|8790.1|8842.38|8796.38|8885.43|8839.43|8828.03|8782.03|299
1610315700000|2021-01-10 21:55:00|8842.42|8796.42|8908.36|8862.36|8908.36|8862.36|8838.5|8792.5|300
1610316000000|2021-01-10 22:00:00|8907.98|8861.98|8911.67|8865.67|8913.73|8867.73|8854.12|8808.12|297
1610316300000|2021-01-10 22:05:00|8911.8|8865.8|8948.71|8902.71|8973.18|8927.18|8905.37|8859.37|298
1610316600000|2021-01-10 22:10:00|8948.5|8902.5|8981.4|8935.4|8997.15|8951.15|8948.5|8902.5|298
1610316900000|2021-01-10 22:15:00|8981.49|8935.49|9024.16|8978.16|9026.75|8980.75|8981.49|8935.49|297
1610317200000|2021-01-10 22:20:00|9022.07|8976.07|9039.52|8993.52|9039.67|8993.67|8992.32|8946.32|295
1610317500000|2021-01-10 22:25:00|9039.23|8993.23|9043.92|8997.92|9061.25|9015.25|9026.46|8980.46|297
1610317800000|2021-01-10 22:30:00|9043.5|8997.5|9010.09|8964.09|9044.01|8998.01|9007.55|8961.55|300
1610318100000|2021-01-10 22:35:00|9010.11|8964.11|8997.55|8951.55|9016.34|8970.34|8992.36|8946.36|298
1610318400000|2021-01-10 22:40:00|8997.13|8951.13|9012.29|8974.29|9012.29|8974.29|8985.51|8946.26|300
1610318700000|2021-01-10 22:45:00|9012.67|8974.67|8954.67|8916.67|9020.2|8982.2|8949|8911|299
1610319000000|2021-01-10 22:50:00|8954.51|8916.51|8950.51|8912.51|8970.45|8932.45|8942.1|8904.1|296
1610319300000|2021-01-10 22:55:00|8950.46|8912.46|8934.63|8896.63|8951.24|8913.24|8927.05|8889.05|298
1610319600000|2021-01-10 23:00:00|8934.7|8896.7|8919.21|8881.21|8964.15|8926.15|8918.72|8880.72|296
1610319900000|2021-01-10 23:05:00|8919.05|8881.05|8897.44|8859.44|8919.93|8881.93|8889.22|8851.22|295
1610320200000|2021-01-10 23:10:00|8897.34|8859.34|8936.89|8898.89|8968.31|8930.31|8891.15|8853.15|297
1610320500000|2021-01-10 23:15:00|8937.01|8899.01|8906.02|8868.02|8937.61|8899.61|8905.1|8867.1|298
1610320800000|2021-01-10 23:20:00|8906.01|8868.01|8915.38|8877.38|8918.88|8880.88|8877.24|8839.24|297
1610321100000|2021-01-10 23:25:00|8915.55|8877.55|8917.94|8879.94|8936.43|8898.43|8907.8|8869.8|298
1610321400000|2021-01-10 23:30:00|8918.32|8880.32|8892.03|8854.03|8969.6|8931.6|8890.48|8852.48|294
1610321700000|2021-01-10 23:35:00|8891.53|8853.53|8952.69|8914.69|8953.62|8915.62|8871.11|8833.11|299
1610322000000|2021-01-10 23:40:00|8952.57|8914.57|8967|8929|8969.45|8931.45|8950.59|8912.59|298
1610322300000|2021-01-10 23:45:00|8967.54|8929.54|8944.73|8906.73|8967.68|8929.68|8935.66|8897.66|297
1610322600000|2021-01-10 23:50:00|8943.93|8905.93|8922.55|8884.55|8946.67|8908.67|8914.86|8876.86|296
1610322900000|2021-01-10 23:55:00|8922.81|8884.81|8886.29|8848.29|8938.3|8900.3|8886.29|8848.29|292
1610323200000|2021-01-11 00:00:00|8885.58|8847.58|8776.25|8738.25|8896.28|8858.28|8774.46|8736.46|300
1610323500000|2021-01-11 00:05:00|8776.23|8738.23|8742.59|8704.59|8783.06|8745.06|8723.98|8685.98|299
1610323800000|2021-01-11 00:10:00|8741.2|8703.2|8700.24|8662.24|8741.2|8703.2|8662.04|8624.04|299
1610324100000|2021-01-11 00:15:00|8701.47|8663.47|8756.31|8718.31|8768.89|8730.89|8701.47|8663.47|298
1610324400000|2021-01-11 00:20:00|8755.67|8717.67|8751.97|8713.97|8815.79|8777.79|8747.09|8709.09|297
1610324700000|2021-01-11 00:25:00|8752.1|8714.1|8710.24|8672.24|8752.68|8714.68|8685.76|8647.76|299
1610325000000|2021-01-11 00:30:00|8710.99|8672.99|8745.59|8707.59|8799.99|8761.99|8710.99|8672.99|298
1610325300000|2021-01-11 00:35:00|8745.24|8707.24|8710.96|8672.96|8755.68|8717.68|8694.11|8656.11|298
1610325600000|2021-01-11 00:40:00|8710.97|8672.97|8630.21|8592.21|8724.85|8686.85|8630.12|8592.12|299
1610325900000|2021-01-11 00:45:00|8631.05|8593.05|8591.27|8553.27|8680.46|8642.46|8537.98|8499.98|300
1610326200000|2021-01-11 00:50:00|8592.51|8554.51|8652.82|8614.82|8652.82|8614.82|8566.67|8528.67|300
1610326500000|2021-01-11 00:55:00|8655.49|8617.49|8637.34|8599.34|8684.3|8646.3|8615.52|8577.52|299
1610326800000|2021-01-11 01:00:00|8637.78|8599.78|8712.19|8674.19|8716.36|8678.36|8579.84|8541.84|300
1610327100000|2021-01-11 01:05:00|8712.34|8674.34|8684.26|8646.26|8724.07|8686.07|8684.06|8646.06|298
1610327400000|2021-01-11 01:10:00|8683.07|8645.07|8711.26|8673.26|8712.08|8674.08|8659.12|8621.12|297
1610327700000|2021-01-11 01:15:00|8710.39|8672.39|8673.69|8635.69|8710.39|8672.39|8664.71|8626.71|296
1610328000000|2021-01-11 01:20:00|8673.48|8635.48|8682.84|8644.84|8713.08|8675.08|8659.02|8621.02|300
1610328300000|2021-01-11 01:25:00|8682.32|8644.32|8708.05|8670.05|8719.54|8681.54|8678.7|8640.7|299
1610328600000|2021-01-11 01:30:00|8707.86|8669.86|8695.17|8657.17|8721.32|8683.32|8683.17|8645.17|297
1610328900000|2021-01-11 01:35:00|8695.78|8657.78|8648.18|8610.18|8700.99|8662.99|8646.23|8608.23|297
1610329200000|2021-01-11 01:40:00|8648.63|8610.63|8565.82|8527.82|8648.63|8610.63|8555.74|8517.74|300
1610329500000|2021-01-11 01:45:00|8565.33|8527.33|8491.47|8453.47|8583.18|8545.18|8487.67|8449.67|296
1610329800000|2021-01-11 01:50:00|8492.86|8454.86|8584.91|8546.91|8584.91|8546.91|8489.5|8451.5|298
1610330100000|2021-01-11 01:55:00|8589.29|8551.29|8600.08|8562.08|8618.95|8580.95|8579.51|8541.51|299
1610330400000|2021-01-11 02:00:00|8599.45|8561.45|8513.49|8475.49|8618.8|8580.8|8475.64|8437.64|299
1610330700000|2021-01-11 02:05:00|8513.03|8475.03|8429.19|8391.19|8513.03|8475.03|8409.88|8371.88|298
1610331000000|2021-01-11 02:10:00|8428.53|8390.53|8475.91|8437.91|8475.91|8437.91|8354.51|8316.51|300
1610331300000|2021-01-11 02:15:00|8477.49|8439.49|8378.48|8340.48|8484.01|8446.01|8364.76|8326.76|300
1610331600000|2021-01-11 02:20:00|8378.32|8340.32|8444.04|8406.04|8444.04|8406.04|8361.41|8323.41|298
1610331900000|2021-01-11 02:25:00|8444.64|8406.64|8422.58|8384.58|8448.1|8410.1|8388.48|8350.48|299
1610332200000|2021-01-11 02:30:00|8422.32|8384.32|8521.76|8483.76|8521.76|8483.76|8414.51|8376.51|299
1610332500000|2021-01-11 02:35:00|8520.31|8482.31|8525.22|8487.22|8525.22|8487.22|8484.33|8446.33|298
1610332800000|2021-01-11 02:40:00|8526.85|8488.85|8543.76|8505.76|8552.64|8514.64|8501|8463|295
1610333100000|2021-01-11 02:45:00|8542.98|8504.98|8445.38|8407.38|8559.08|8521.08|8445.38|8407.38|298
1610333400000|2021-01-11 02:50:00|8443.28|8405.28|8425.27|8387.27|8446.75|8408.75|8413.2|8375.2|298
1610333700000|2021-01-11 02:55:00|8425.74|8387.74|8373.64|8335.64|8455.71|8417.71|8373.64|8335.64|299
1610334000000|2021-01-11 03:00:00|8374.22|8336.22|8428.7|8390.7|8443.24|8405.24|8347.22|8309.22|300
1610334300000|2021-01-11 03:05:00|8428.38|8390.38|8285.56|8247.56|8428.93|8390.93|8285.56|8247.56|300
1610334600000|2021-01-11 03:10:00|8286.43|8248.43|8135.3|8097.3|8288.39|8250.39|8135.3|8097.3|298
1610334900000|2021-01-11 03:15:00|8136.8|8098.8|8007.54|7969.54|8167.34|8129.34|7970.31|7932.31|300
1610335200000|2021-01-11 03:20:00|8006.74|7968.74|8079.64|8041.64|8079.64|8041.64|7876.49|7838.49|299
1610335500000|2021-01-11 03:25:00|8079.36|8041.36|7981.11|7943.11|8119.57|8081.57|7906.04|7868.04|299
1610335800000|2021-01-11 03:30:00|7979.3|7941.3|7795.07|7757.07|7979.3|7941.3|7722.98|7684.98|300
1610336100000|2021-01-11 03:35:00|7795.21|7757.21|7407.39|7369.39|7795.21|7757.21|7353.23|7315.23|300
1610336400000|2021-01-11 03:40:00|7407.51|7369.51|7470.24|7432.24|7532.32|7494.32|7407.51|7369.51|197
1610336700000|2021-01-11 03:45:00|7476.26|7438.26|7815.87|7777.87|7815.87|7777.87|7475.44|7437.44|300
1610337000000|2021-01-11 03:50:00|7812.71|7774.71|7912.43|7874.43|7916.66|7878.66|7745.9|7707.9|300
1610337300000|2021-01-11 03:55:00|7911.56|7873.56|7872.3|7834.3|7981.21|7943.21|7839.37|7801.37|299
1610337600000|2021-01-11 04:00:00|7872.97|7834.97|7963.59|7925.59|8009.53|7971.53|7837.46|7799.46|299
1610337900000|2021-01-11 04:05:00|7959.5|7921.5|7999.87|7961.87|8006.7|7968.7|7941.93|7903.93|298
1610338200000|2021-01-11 04:10:00|7998.26|7960.26|8011.43|7973.43|8011.43|7973.43|7905.25|7867.25|298
1610338500000|2021-01-11 04:15:00|8012.29|7974.29|7945.17|7907.17|8039.77|8001.77|7936.65|7898.65|300
1610338800000|2021-01-11 04:20:00|7933.63|7895.63|7809.47|7771.47|7957.95|7919.95|7809.47|7771.47|299
1610339100000|2021-01-11 04:25:00|7808.01|7770.01|7714.68|7676.68|7808.01|7770.01|7607.37|7569.37|300
1610339400000|2021-01-11 04:30:00|7715.18|7677.18|7714.34|7676.34|7809.12|7771.12|7693.96|7655.96|300
1610339700000|2021-01-11 04:35:00|7715.5|7677.5|7861.21|7823.21|7873.66|7835.66|7701.88|7663.88|298
1610340000000|2021-01-11 04:40:00|7862.14|7824.14|7877.23|7839.23|7891.2|7853.2|7831.78|7793.78|299
1610340300000|2021-01-11 04:45:00|7877.16|7839.16|7910.09|7872.09|7930.46|7892.46|7855.08|7817.08|297
1610340600000|2021-01-11 04:50:00|7910.48|7872.48|7954.25|7916.25|7974.19|7936.19|7882.89|7844.89|298
1610340900000|2021-01-11 04:55:00|7953.83|7915.83|7948.49|7910.49|7989.64|7951.64|7940.85|7902.85|297
1610341200000|2021-01-11 05:00:00|7948.64|7910.64|7988|7950|7991.27|7953.27|7918|7880|299
1610341500000|2021-01-11 05:05:00|7988.08|7950.08|8045.27|8007.27|8046.56|8008.56|7985.42|7947.42|299
1610341800000|2021-01-11 05:10:00|8045|8007|8008.23|7970.23|8054.97|8016.97|8003.44|7965.44|296
1610342100000|2021-01-11 05:15:00|8008.83|7970.83|7999.17|7961.17|8044.6|8006.6|7993.96|7955.96|298
1610342400000|2021-01-11 05:20:00|8002.03|7964.03|7906.43|7868.43|8011.69|7973.69|7875.57|7837.57|300
1610342700000|2021-01-11 05:25:00|7905.52|7867.52|7984.4|7946.4|8012.46|7974.46|7903.32|7865.32|300
1610343000000|2021-01-11 05:30:00|7988.51|7950.51|7914.51|7876.51|8015.04|7977.04|7895.29|7857.29|299
1610343300000|2021-01-11 05:35:00|7914.81|7876.81|7904.91|7866.91|7927.32|7889.32|7871.67|7833.67|298
1610343600000|2021-01-11 05:40:00|7904.2|7866.2|7864.05|7826.05|7904.2|7866.2|7835.17|7797.17|300
1610343900000|2021-01-11 05:45:00|7863.46|7825.46|7775.31|7737.31|7863.46|7825.46|7748.69|7710.69|299
1610344200000|2021-01-11 05:50:00|7776.33|7738.33|7796.91|7758.91|7887.96|7849.96|7776.33|7738.33|300
1610344500000|2021-01-11 05:55:00|7799.72|7761.72|7812.22|7774.22|7821.28|7783.28|7770.77|7732.77|299
1610344800000|2021-01-11 06:00:00|7811.47|7773.47|7677.98|7639.98|7812.69|7774.69|7675.23|7637.23|300
1610345100000|2021-01-11 06:05:00|7678.09|7640.09|7691.61|7653.61|7724.9|7686.9|7619.08|7581.08|300
1610345400000|2021-01-11 06:10:00|7687.17|7649.17|7553.01|7515.01|7687.17|7649.17|7552.01|7514.01|299
1610345700000|2021-01-11 06:15:00|7551.58|7513.58|7595.61|7557.61|7700.54|7662.54|7525.6|7487.6|300
1610346000000|2021-01-11 06:20:00|7597.38|7559.38|7649.48|7611.48|7695.35|7657.35|7593.92|7555.92|300
1610346300000|2021-01-11 06:25:00|7650.22|7612.22|7724.31|7686.31|7727.8|7689.8|7650.22|7612.22|300
1610346600000|2021-01-11 06:30:00|7723.77|7685.77|7697.86|7659.86|7775.63|7737.63|7695.66|7657.66|300
1610346900000|2021-01-11 06:35:00|7697.53|7659.53|7637.15|7599.15|7697.53|7659.53|7620.36|7582.36|300
1610347200000|2021-01-11 06:40:00|7636.89|7598.89|7515.01|7477.01|7639.31|7601.31|7484.85|7446.85|299
1610347500000|2021-01-11 06:45:00|7518.7|7480.7|7291.99|7253.99|7559.59|7521.59|7291.99|7253.99|300
1610347800000|2021-01-11 06:50:00|7291.69|7253.69|7429.1|7391.1|7509.34|7471.34|7281.8|7243.8|300
1610348100000|2021-01-11 06:55:00|7433.67|7395.67|7366.57|7328.57|7503.13|7465.13|7366.57|7328.57|300
1610348400000|2021-01-11 07:00:00|7365.24|7327.24|7543.03|7505.03|7543.03|7505.03|7299.43|7261.43|300
1610348700000|2021-01-11 07:05:00|7543.88|7505.88|7446.42|7408.42|7553.56|7515.56|7446.42|7408.42|300
1610349000000|2021-01-11 07:10:00|7450.75|7412.75|7428.59|7390.59|7506.49|7468.49|7426.51|7388.51|299
1610349300000|2021-01-11 07:15:00|7426.95|7388.95|7426.63|7388.63|7467.22|7429.22|7324.28|7286.28|300
1610349600000|2021-01-11 07:20:00|7426.93|7388.93|7453.75|7415.75|7479.65|7441.65|7415.96|7377.96|300
1610349900000|2021-01-11 07:25:00|7455.05|7417.05|7576.39|7538.39|7576.75|7538.75|7455.05|7417.05|298
1610350200000|2021-01-11 07:30:00|7577.05|7539.05|7633.77|7595.77|7684.15|7646.15|7577.05|7539.05|300
1610350500000|2021-01-11 07:35:00|7632.4|7594.4|7714.28|7676.28|7744.98|7706.98|7629.93|7591.93|298
1610350800000|2021-01-11 07:40:00|7716.05|7678.05|7747.59|7709.59|7775.13|7737.13|7700.15|7662.15|300
1610351100000|2021-01-11 07:45:00|7747.57|7709.57|7699.76|7661.76|7788.14|7750.14|7687.69|7649.69|300
1610351400000|2021-01-11 07:50:00|7699.22|7661.22|7694.67|7656.67|7717.14|7679.14|7640.65|7602.65|298
1610351700000|2021-01-11 07:55:00|7694.4|7656.4|7726.24|7688.24|7767.61|7729.61|7694.4|7656.4|298
1610352000000|2021-01-11 08:00:00|7725.61|7687.61|7748.3|7710.3|7749.06|7711.06|7622.21|7584.21|299
1610352300000|2021-01-11 08:05:00|7747.55|7709.55|7877.52|7839.52|7892.85|7854.85|7742.1|7704.1|300
1610352600000|2021-01-11 08:10:00|7878.47|7840.47|7896.36|7858.36|7921.48|7883.48|7868.35|7830.35|298
1610352900000|2021-01-11 08:15:00|7895.98|7857.98|7913.35|7875.35|7973.32|7935.32|7891.83|7853.83|298
1610353200000|2021-01-11 08:20:00|7914.39|7876.39|7886.06|7848.06|7915.6|7877.6|7866.3|7828.3|296
1610353500000|2021-01-11 08:25:00|7885.98|7847.98|7882.51|7844.51|7924.94|7886.94|7876.3|7838.3|300
1610353800000|2021-01-11 08:30:00|7882.31|7844.31|7909.12|7871.12|7925.67|7887.67|7881.95|7843.95|298
1610354100000|2021-01-11 08:35:00|7908.37|7870.37|7928.6|7890.6|7930.32|7892.32|7896.59|7858.59|299
1610354400000|2021-01-11 08:40:00|7930.48|7892.48|8018.49|7980.49|8023|7985|7929.51|7891.51|300
1610354700000|2021-01-11 08:45:00|8018.66|7980.66|8012.76|7974.76|8039.99|8001.99|7993.66|7955.66|297
1610355000000|2021-01-11 08:50:00|8011.5|7973.5|7974.76|7936.76|8011.5|7973.5|7959.09|7921.09|300
1610355300000|2021-01-11 08:55:00|7974.51|7936.51|7935.75|7897.75|7978.06|7940.06|7929.88|7891.88|298
1610355600000|2021-01-11 09:00:00|7934.6|7896.6|7895.37|7857.37|7960.32|7922.32|7895.33|7857.33|298
1610355900000|2021-01-11 09:05:00|7894.47|7856.47|7807.88|7769.88|7896.46|7858.46|7807.04|7769.04|300
1610356200000|2021-01-11 09:10:00|7809.02|7771.02|7839.86|7801.86|7874.8|7836.8|7789.17|7751.17|299
1610356500000|2021-01-11 09:15:00|7839.94|7801.94|7885.84|7847.84|7910.66|7872.66|7821.31|7783.31|296
1610356800000|2021-01-11 09:20:00|7885.13|7847.13|7910.74|7872.74|7910.74|7872.74|7880.7|7842.7|296
1610357100000|2021-01-11 09:25:00|7911.06|7873.06|7942.17|7904.17|7947.44|7909.44|7911.06|7873.06|297
1610357400000|2021-01-11 09:30:00|7942.41|7904.41|7919.38|7881.38|7945.91|7907.91|7889.59|7851.59|298
1610357700000|2021-01-11 09:35:00|7919.4|7881.4|7889.6|7851.6|7936.15|7898.15|7862.28|7824.28|300
1610358000000|2021-01-11 09:40:00|7889.71|7851.71|7883.71|7845.71|7898.72|7860.72|7860.62|7822.62|298
1610358300000|2021-01-11 09:45:00|7884.37|7846.37|7912.89|7874.89|7915.76|7877.76|7866.75|7828.75|297
1610358600000|2021-01-11 09:50:00|7912.87|7874.87|7991.13|7953.13|7992.23|7954.23|7912.87|7874.87|299
1610358900000|2021-01-11 09:55:00|7991.9|7953.9|8067.43|8029.43|8067.43|8029.43|7986.95|7948.95|299
1610359200000|2021-01-11 10:00:00|8067.44|8029.44|8157.6|8119.6|8157.6|8119.6|8037.53|7999.53|298
1610359500000|2021-01-11 10:05:00|8157.99|8119.99|8158.94|8120.94|8179.12|8141.12|8133.01|8095.01|299
1610359800000|2021-01-11 10:10:00|8157.8|8119.8|8165.83|8127.83|8168.05|8130.05|8129.31|8091.31|298
1610360100000|2021-01-11 10:15:00|8166.2|8128.2|8119.37|8081.37|8169.61|8131.61|8117.53|8079.53|300
1610360400000|2021-01-11 10:20:00|8117.97|8079.97|8099.13|8061.13|8137.84|8099.84|8094.18|8056.18|299
1610360700000|2021-01-11 10:25:00|8099.2|8061.2|8029.56|7991.56|8099.2|8061.2|8006.33|7968.33|299
1610361000000|2021-01-11 10:30:00|8030.45|7992.45|8042.49|8004.49|8065.17|8027.17|8014|7976|299
1610361300000|2021-01-11 10:35:00|8041.84|8003.84|8007.15|7969.15|8061.98|8023.98|8006.8|7968.8|297
1610361600000|2021-01-11 10:40:00|8006.02|7968.02|7996.47|7958.47|8006.64|7968.64|7953.97|7915.97|300
1610361900000|2021-01-11 10:45:00|7995.6|7957.6|7984.07|7946.07|8025.65|7987.65|7984.02|7946.02|299
1610362200000|2021-01-11 10:50:00|7984.28|7946.28|7964.03|7926.03|8004.13|7966.13|7962.68|7924.68|298
1610362500000|2021-01-11 10:55:00|7964.09|7926.09|7958.08|7920.08|8000.14|7962.14|7950.99|7912.99|296
1610362800000|2021-01-11 11:00:00|7957.69|7919.69|7872.86|7834.86|7984.87|7946.87|7866.27|7828.27|297
1610363100000|2021-01-11 11:05:00|7871.71|7833.71|7904.67|7866.67|7905.02|7867.02|7802.88|7764.88|298
1610363400000|2021-01-11 11:10:00|7904.85|7866.85|7796.65|7758.65|7912.99|7874.99|7787.58|7749.58|298
1610363700000|2021-01-11 11:15:00|7797.15|7759.15|7794.89|7756.89|7807.96|7769.96|7743.58|7705.58|300
1610364000000|2021-01-11 11:20:00|7795.41|7757.41|7847.82|7809.82|7849.02|7811.02|7791.18|7753.18|297
1610364300000|2021-01-11 11:25:00|7847.63|7809.63|7781.38|7743.38|7895.04|7857.04|7781.38|7743.38|299
1610364600000|2021-01-11 11:30:00|7781.25|7743.25|7843.09|7805.09|7893.49|7855.49|7779.9|7741.9|299
1610364900000|2021-01-11 11:35:00|7841.86|7803.86|7864.17|7826.17|7871.69|7833.69|7821.25|7783.25|297
1610365200000|2021-01-11 11:40:00|7865.08|7827.08|7837.83|7799.83|7891.83|7853.83|7837.83|7799.83|296
1610365500000|2021-01-11 11:45:00|7837.49|7799.49|7808.4|7770.4|7840.94|7802.94|7786.28|7748.28|299
1610365800000|2021-01-11 11:50:00|7806.96|7768.96|7764.77|7726.77|7823.34|7785.34|7761.67|7723.67|299
1610366100000|2021-01-11 11:55:00|7764.06|7726.06|7684.27|7646.27|7764.06|7726.06|7659.22|7621.22|299
1610366400000|2021-01-11 12:00:00|7685.27|7647.27|7592.88|7554.88|7707.9|7669.9|7592.88|7554.88|300
1610366700000|2021-01-11 12:05:00|7591.11|7553.11|7616.87|7578.87|7616.87|7578.87|7524.67|7486.67|299
1610367000000|2021-01-11 12:10:00|7618.82|7580.82|7598.59|7560.59|7645.95|7607.95|7592.05|7554.05|300
1610367300000|2021-01-11 12:15:00|7599.2|7561.2|7652.49|7614.49|7656.75|7618.75|7503.37|7465.37|299
1610367600000|2021-01-11 12:20:00|7648.92|7610.92|7781.99|7743.99|7795.37|7757.37|7648.92|7610.92|299
1610367900000|2021-01-11 12:25:00|7784.71|7746.71|7839.05|7801.05|7844.14|7806.14|7762.51|7724.51|300
1610368200000|2021-01-11 12:30:00|7839.56|7801.56|7813.23|7775.23|7840.49|7802.49|7780|7742|299
1610368500000|2021-01-11 12:35:00|7814.96|7776.96|7820.99|7782.99|7869.93|7831.93|7814.86|7776.86|297
1610368800000|2021-01-11 12:40:00|7821.19|7783.19|7795.92|7757.92|7868.53|7830.53|7795.92|7757.92|299
1610369100000|2021-01-11 12:45:00|7794.88|7756.88|7787.93|7749.93|7810|7772|7743.04|7705.04|299
1610369400000|2021-01-11 12:50:00|7788.56|7750.56|7771.32|7733.32|7826.22|7788.22|7771.32|7733.32|297
1610369700000|2021-01-11 12:55:00|7769.97|7731.97|7688.61|7650.61|7769.97|7731.97|7659.53|7621.53|297
1610370000000|2021-01-11 13:00:00|7689.54|7651.54|7688.47|7650.47|7705.45|7667.45|7617.3|7579.3|295
1610370300000|2021-01-11 13:05:00|7687.24|7649.24|7702.45|7664.45|7721.63|7683.63|7640.87|7602.87|299
1610370600000|2021-01-11 13:10:00|7702.16|7664.16|7635.42|7597.42|7706.89|7668.89|7625.91|7587.91|299
1610370900000|2021-01-11 13:15:00|7635.15|7597.15|7564.18|7526.18|7635.15|7597.15|7562.37|7524.37|297
1610371200000|2021-01-11 13:20:00|7565.44|7527.44|7458.18|7420.18|7608.46|7570.46|7446.83|7408.83|300
1610371500000|2021-01-11 13:25:00|7455.14|7417.14|7522.01|7484.01|7581.06|7543.06|7455.14|7417.14|300
1610371800000|2021-01-11 13:30:00|7519.91|7481.91|7436.2|7398.2|7521.47|7483.47|7424.51|7386.51|300
1610372100000|2021-01-11 13:35:00|7434.41|7396.41|7465.54|7427.54|7514.7|7476.7|7430.52|7392.52|300
1610372400000|2021-01-11 13:40:00|7468.49|7430.49|7575.86|7537.86|7602.63|7564.63|7468.49|7430.49|299
1610372700000|2021-01-11 13:45:00|7575.77|7537.77|7582.77|7544.77|7600.27|7562.27|7535.6|7497.6|300
1610373000000|2021-01-11 13:50:00|7582.12|7544.12|7491.2|7453.2|7586.32|7548.32|7490.84|7452.84|300
1610373300000|2021-01-11 13:55:00|7490.13|7452.13|7373.1|7335.1|7497.44|7459.44|7367.9|7329.9|299
1610373600000|2021-01-11 14:00:00|7371.58|7333.58|7283.91|7245.91|7459.9|7421.9|7264.75|7226.75|300
1610373900000|2021-01-11 14:05:00|7283.59|7245.59|7111.76|7073.76|7283.59|7245.59|7111.76|7073.76|299
1610374200000|2021-01-11 14:10:00|7105.93|7067.93|6860.98|6822.98|7105.93|7067.93|6860.98|6822.98|300
1610374500000|2021-01-11 14:15:00|6860.43|6822.43|7169.98|7131.98|7169.98|7131.98|6856.7|6818.7|300
1610374800000|2021-01-11 14:20:00|7168.4|7130.4|7310.76|7272.76|7380.05|7342.05|7165.55|7127.55|299
1610375100000|2021-01-11 14:25:00|7311.51|7273.51|7408.95|7370.95|7449.41|7411.41|7310.16|7272.16|300
1610375400000|2021-01-11 14:30:00|7408.1|7370.1|7421.57|7383.57|7494.77|7456.77|7397.67|7359.67|300
1610375700000|2021-01-11 14:35:00|7420.49|7382.49|7388.17|7350.17|7420.49|7382.49|7313.82|7275.82|300
1610376000000|2021-01-11 14:40:00|7388.51|7350.51|7460.54|7422.54|7472.88|7434.88|7388.34|7350.34|296
1610376300000|2021-01-11 14:45:00|7459.37|7421.37|7528.76|7490.76|7543.43|7505.43|7458.58|7420.58|298
1610376600000|2021-01-11 14:50:00|7530.06|7492.06|7439.02|7401.02|7537.66|7499.66|7431.85|7393.85|298
1610376900000|2021-01-11 14:55:00|7439.97|7401.97|7483.31|7445.31|7483.31|7445.31|7439.12|7401.12|297
1610377200000|2021-01-11 15:00:00|7484.41|7446.41|7485.85|7447.85|7549.62|7511.62|7484.41|7446.41|300
1610377500000|2021-01-11 15:05:00|7488.64|7450.64|7418.57|7380.57|7530.9|7492.9|7418.57|7380.57|299
1610377800000|2021-01-11 15:10:00|7418.05|7380.05|7389.65|7351.65|7437.7|7399.7|7377.96|7339.96|300
1610378100000|2021-01-11 15:15:00|7389.07|7351.07|7413.67|7375.67|7436.48|7398.48|7378.88|7340.88|297
1610378400000|2021-01-11 15:20:00|7412.76|7374.76|7422.57|7384.57|7465.44|7427.44|7401.64|7363.64|299
1610378700000|2021-01-11 15:25:00|7422.1|7384.1|7326.36|7288.36|7422.1|7384.1|7324.04|7286.04|297
1610379000000|2021-01-11 15:30:00|7327.04|7289.04|7200.48|7162.48|7362.4|7324.4|7186.23|7148.23|300
1610379300000|2021-01-11 15:35:00|7201.95|7163.95|7283.22|7245.22|7310.16|7272.16|7173.6|7135.6|300
1610379600000|2021-01-11 15:40:00|7280.56|7242.56|7183.88|7145.88|7280.67|7242.67|7127.82|7089.82|300
1610379900000|2021-01-11 15:45:00|7184.59|7146.59|7065.81|7027.81|7233.54|7195.54|7065.81|7027.81|299
1610380200000|2021-01-11 15:50:00|7065.04|7027.04|7207.97|7169.97|7207.97|7169.97|7060.9|7022.9|299
1610380500000|2021-01-11 15:55:00|7208.64|7170.64|7092.66|7054.66|7228.69|7190.69|7087.29|7049.29|300
1610380800000|2021-01-11 16:00:00|7092.36|7054.36|7106.87|7068.87|7106.87|7068.87|6921.57|6883.57|300
1610381100000|2021-01-11 16:05:00|7109.11|7071.11|6946.02|6908.02|7169.45|7131.45|6942.22|6904.22|300
1610381400000|2021-01-11 16:10:00|6944.52|6906.52|6831.8|6793.8|6980.48|6942.48|6831.8|6793.8|299
1610381700000|2021-01-11 16:15:00|6830.06|6792.06|6833.68|6795.68|6881.47|6843.47|6743.34|6705.34|300
1610382000000|2021-01-11 16:20:00|6835.59|6797.59|7050.63|7012.63|7052.96|7014.96|6803.82|6765.82|299
1610382300000|2021-01-11 16:25:00|7050.32|7012.32|6958.06|6920.06|7061.37|7023.37|6911.23|6873.23|298
1610382600000|2021-01-11 16:30:00|6955.51|6917.51|6778.93|6740.93|6956.28|6918.28|6764.34|6726.34|300
1610382900000|2021-01-11 16:35:00|6776.45|6738.45|6754.5|6716.5|6777.34|6739.34|6680.51|6642.51|300
1610383200000|2021-01-11 16:40:00|6754.82|6716.82|6745.01|6707.01|6874.2|6836.2|6721.26|6683.26|299
1610383500000|2021-01-11 16:45:00|6747.29|6709.29|6779.88|6741.88|6814.49|6776.49|6716.64|6678.64|300
1610383800000|2021-01-11 16:50:00|6780.5|6742.5|6964.07|6926.07|6964.07|6926.07|6757.46|6719.46|299
1610384100000|2021-01-11 16:55:00|6963.45|6925.45|7041.49|7003.49|7068.5|7030.5|6935.05|6897.05|299
1610384400000|2021-01-11 17:00:00|7045|7007|6904.43|6866.43|7047.77|7009.77|6901|6863|300
1610384700000|2021-01-11 17:05:00|6904.85|6866.85|6950.02|6912.02|6952.78|6914.78|6791.97|6753.97|299
1610385000000|2021-01-11 17:10:00|6950.32|6912.32|6879.77|6841.77|6963.82|6925.82|6856.86|6818.86|300
1610385300000|2021-01-11 17:15:00|6879.86|6841.86|7097.14|7059.14|7097.14|7059.14|6879.19|6841.19|299
1610385600000|2021-01-11 17:20:00|7099.6|7061.6|7092.78|7054.78|7161.13|7123.13|7068.07|7030.07|299
1610385900000|2021-01-11 17:25:00|7094.34|7056.34|7214.22|7176.22|7241.82|7203.82|7077.71|7039.71|299
1610386200000|2021-01-11 17:30:00|7213.27|7175.27|7374.13|7336.13|7376.19|7338.19|7213.27|7175.27|300
1610386500000|2021-01-11 17:35:00|7372.29|7334.29|7395.09|7357.09|7395.09|7357.09|7281.02|7243.02|299
1610386800000|2021-01-11 17:40:00|7396.71|7358.71|7306.04|7268.04|7434.98|7396.98|7301.67|7263.67|299
1610387100000|2021-01-11 17:45:00|7307.41|7269.41|7236.57|7198.57|7312.33|7274.33|7179.06|7141.06|300
1610387400000|2021-01-11 17:50:00|7236.48|7198.48|7180.39|7142.39|7275.69|7237.69|7171|7133|299
1610387700000|2021-01-11 17:55:00|7182.78|7144.78|7278.22|7240.22|7283.56|7245.56|7178.22|7140.22|299
1610388000000|2021-01-11 18:00:00|7277.88|7239.88|7312.97|7274.97|7323.43|7285.43|7245.33|7207.33|298
1610388300000|2021-01-11 18:05:00|7313.35|7275.35|7211.69|7173.69|7313.35|7275.35|7202.69|7164.69|298
1610388600000|2021-01-11 18:10:00|7209.38|7171.38|7293.14|7255.14|7295.04|7257.04|7204.31|7166.31|297
1610388900000|2021-01-11 18:15:00|7292.93|7254.93|7269.47|7231.47|7306.94|7268.94|7243.41|7205.41|298
1610389200000|2021-01-11 18:20:00|7268.78|7230.78|7304.06|7266.06|7304.06|7266.06|7233.81|7195.81|298
1610389500000|2021-01-11 18:25:00|7305.82|7267.82|7353.85|7315.85|7364.03|7326.03|7302.85|7264.85|299
1610389800000|2021-01-11 18:30:00|7354.12|7316.12|7358.66|7320.66|7361.87|7323.87|7295.25|7257.25|300
1610390100000|2021-01-11 18:35:00|7358.46|7320.46|7348.98|7310.98|7402.03|7364.03|7329.49|7291.49|299
1610390400000|2021-01-11 18:40:00|7349.54|7311.54|7385.47|7347.47|7385.47|7347.47|7339.85|7301.85|296
1610390700000|2021-01-11 18:45:00|7384.58|7346.58|7361.88|7323.88|7401.94|7363.94|7361.88|7323.88|299
1610391000000|2021-01-11 18:50:00|7359.61|7321.61|7295.66|7257.66|7370.87|7332.87|7284.94|7246.94|300
1610391300000|2021-01-11 18:55:00|7295.56|7257.56|7248.39|7210.39|7295.88|7257.88|7220.96|7182.96|299
1610391600000|2021-01-11 19:00:00|7245.3|7207.3|7286.27|7248.27|7293.86|7255.86|7237.87|7199.87|300
1610391900000|2021-01-11 19:05:00|7286.36|7248.36|7215.12|7177.12|7297.64|7259.64|7189.34|7151.34|299
1610392200000|2021-01-11 19:10:00|7215.21|7177.21|7102.07|7064.07|7228.67|7190.67|7094.04|7056.04|299
1610392500000|2021-01-11 19:15:00|7099.62|7061.62|7085.22|7047.22|7128.71|7090.71|7049.71|7011.71|298
1610392800000|2021-01-11 19:20:00|7084.82|7046.82|7106.24|7068.24|7113.75|7075.75|7063.07|7025.07|298
1610393100000|2021-01-11 19:25:00|7104.74|7066.74|6994.79|6956.79|7108.24|7070.24|6994.33|6956.33|299
1610393400000|2021-01-11 19:30:00|6994.8|6956.8|7073.39|7035.39|7073.39|7035.39|6948.59|6910.59|298
1610393700000|2021-01-11 19:35:00|7074.69|7036.69|7091.23|7053.23|7099.27|7061.27|7046.71|7008.71|299
1610394000000|2021-01-11 19:40:00|7091.11|7053.11|7168.7|7130.7|7177.93|7139.93|7076.36|7038.36|297
1610394300000|2021-01-11 19:45:00|7169.09|7131.09|7201.15|7163.15|7240.96|7202.96|7168.86|7130.86|300
1610394600000|2021-01-11 19:50:00|7200.79|7162.79|7213.02|7175.02|7224.14|7186.14|7157.28|7119.28|300
1610394900000|2021-01-11 19:55:00|7213.28|7175.28|7168.91|7130.91|7213.95|7175.95|7159.78|7121.78|296
1610395200000|2021-01-11 20:00:00|7170.08|7132.08|7077.3|7039.3|7170.08|7132.08|7069.36|7031.36|300
1610395500000|2021-01-11 20:05:00|7080.52|7042.52|7021.31|6983.31|7081.91|7043.91|7021.31|6983.31|299
1610395800000|2021-01-11 20:10:00|7021.12|6983.12|7050.15|7012.15|7110.4|7072.4|7016.49|6978.49|300
1610396100000|2021-01-11 20:15:00|7048.23|7010.23|7108.35|7070.35|7116.14|7078.14|7038.5|7000.5|298
1610396400000|2021-01-11 20:20:00|7112.38|7074.38|7090.85|7052.85|7160.35|7122.35|7086.17|7048.17|299
1610396700000|2021-01-11 20:25:00|7090.49|7052.49|7096.56|7058.56|7105.27|7067.27|7052.21|7014.21|300
1610397000000|2021-01-11 20:30:00|7095.5|7057.5|7161.41|7123.41|7164.7|7126.7|7091.24|7053.24|300
1610397300000|2021-01-11 20:35:00|7159.55|7121.55|7095.3|7057.3|7169.69|7131.69|7094.6|7056.6|298
1610397600000|2021-01-11 20:40:00|7096.15|7058.15|7187.99|7149.99|7191.81|7153.81|7077.35|7039.35|298
1610397900000|2021-01-11 20:45:00|7188.63|7150.63|7304.73|7266.73|7306.27|7268.27|7188.63|7150.63|300
1610398200000|2021-01-11 20:50:00|7304.62|7266.62|7299.66|7261.66|7384.13|7346.13|7292.46|7254.46|300
1610398500000|2021-01-11 20:55:00|7299.61|7261.61|7377.74|7339.74|7381.47|7343.47|7285.67|7247.67|299
1610398800000|2021-01-11 21:00:00|7378.24|7340.24|7339.11|7301.11|7407.85|7369.85|7330.33|7292.33|298
1610399100000|2021-01-11 21:05:00|7338.6|7300.6|7359.5|7321.5|7386.86|7348.86|7306.86|7268.86|298
1610399400000|2021-01-11 21:10:00|7359.18|7321.18|7474.22|7436.22|7474.22|7436.22|7358.58|7320.58|296
1610399700000|2021-01-11 21:15:00|7474.47|7436.47|7484.9|7446.9|7484.9|7446.9|7438.85|7400.85|298
1610400000000|2021-01-11 21:20:00|7485.83|7447.83|7582.05|7544.05|7582.05|7544.05|7485.55|7447.55|293
1610400300000|2021-01-11 21:25:00|7582.73|7544.73|7570.54|7532.54|7587.85|7549.85|7494.02|7456.02|299
1610400600000|2021-01-11 21:30:00|7571.28|7533.28|7464.93|7426.93|7572.93|7534.93|7464.93|7426.93|298
1610400900000|2021-01-11 21:35:00|7463.63|7425.63|7536.08|7498.08|7539.06|7501.06|7394.91|7356.91|299
1610401200000|2021-01-11 21:40:00|7538.1|7500.1|7529.76|7491.76|7538.65|7500.65|7489.46|7451.46|299
1610401500000|2021-01-11 21:45:00|7528.27|7490.27|7487.78|7449.78|7528.27|7490.27|7451.67|7413.67|300
1610401800000|2021-01-11 21:50:00|7487.49|7449.49|7509.18|7471.18|7529.27|7491.27|7475.64|7437.64|295
1610402100000|2021-01-11 21:55:00|7510.05|7472.05|7509.05|7471.05|7539.59|7501.59|7479.42|7441.42|298
1610402400000|2021-01-11 22:00:00|7507.64|7469.64|7467.35|7429.35|7528.29|7490.29|7451.59|7413.59|299
1610402700000|2021-01-11 22:05:00|7467.44|7429.44|7541.72|7503.72|7541.72|7503.72|7444.75|7406.75|298
1610403000000|2021-01-11 22:10:00|7541.31|7503.31|7600.61|7562.61|7600.86|7562.86|7535.09|7497.09|296
1610403300000|2021-01-11 22:15:00|7600.51|7562.51|7680.52|7642.52|7680.52|7642.52|7600.49|7562.49|298
1610403600000|2021-01-11 22:20:00|7680.29|7642.29|7696.02|7658.02|7721.54|7683.54|7677.32|7639.32|300
1610403900000|2021-01-11 22:25:00|7696.36|7658.36|7687.09|7649.09|7727.81|7689.81|7687.09|7649.09|297
1610404200000|2021-01-11 22:30:00|7686.96|7648.96|7607.66|7569.66|7686.96|7648.96|7601.8|7563.8|297
1610404500000|2021-01-11 22:35:00|7607.25|7569.25|7666.17|7628.17|7666.17|7628.17|7589.62|7551.62|296
1610404800000|2021-01-11 22:40:00|7666.74|7628.74|7668.86|7630.86|7676.62|7638.62|7633.72|7595.72|296
1610405100000|2021-01-11 22:45:00|7670.07|7632.07|7612.36|7574.36|7697.77|7659.77|7581.49|7543.49|298
1610405400000|2021-01-11 22:50:00|7612.01|7574.01|7622.74|7584.74|7655.44|7617.44|7586.65|7548.65|296
1610405700000|2021-01-11 22:55:00|7623.75|7585.75|7640.59|7602.59|7660.28|7622.28|7616.53|7578.53|297
1610406000000|2021-01-11 23:00:00|7640.66|7602.66|7722.18|7684.18|7723.86|7685.86|7640.66|7602.66|299
1610406300000|2021-01-11 23:05:00|7722.46|7684.46|7709.45|7671.45|7756.38|7718.38|7693.48|7655.48|298
1610406600000|2021-01-11 23:10:00|7707.95|7669.95|7751.65|7713.65|7756.8|7718.8|7691.9|7653.9|297
1610406900000|2021-01-11 23:15:00|7752.13|7714.13|7823.59|7785.59|7823.59|7785.59|7749.58|7711.58|298
1610407200000|2021-01-11 23:20:00|7823.74|7785.74|7756.97|7718.97|7824.79|7786.79|7738.9|7700.9|297
1610407500000|2021-01-11 23:25:00|7757.16|7719.16|7793.24|7755.24|7803.36|7765.36|7747.03|7709.03|300
1610407800000|2021-01-11 23:30:00|7793.43|7755.43|7770.55|7732.55|7805.06|7767.06|7751.6|7713.6|298
1610408100000|2021-01-11 23:35:00|7769.87|7731.87|7729.94|7691.94|7769.87|7731.87|7719.05|7681.05|295
1610408400000|2021-01-11 23:40:00|7730.95|7692.95|7822.63|7784.63|7823.9|7785.9|7730.45|7692.45|295
1610408700000|2021-01-11 23:45:00|7822.45|7784.45|7839.83|7801.83|7839.83|7801.83|7811.68|7773.68|298
1610409000000|2021-01-11 23:50:00|7840.72|7802.72|7878.02|7840.02|7879.04|7841.04|7827.6|7789.6|299
1610409300000|2021-01-11 23:55:00|7877.84|7839.84|7839.57|7801.57|7881.86|7843.86|7831.26|7793.26|296
1610409600000|2021-01-12 00:00:00|7838.9|7800.9|7750.52|7712.52|7856.94|7818.94|7750.46|7712.46|299
1610409900000|2021-01-12 00:05:00|7750.1|7712.1|7710.05|7672.05|7808.17|7770.17|7708.81|7670.81|299
1610410200000|2021-01-12 00:10:00|7709.67|7671.67|7653.94|7615.94|7737.47|7699.47|7645.81|7607.81|298
1610410500000|2021-01-12 00:15:00|7653.48|7615.48|7628.31|7590.31|7690.53|7652.53|7581.62|7543.62|298
1610410800000|2021-01-12 00:20:00|7628.36|7590.36|7667.22|7629.22|7672.43|7634.43|7611.73|7573.73|297
1610411100000|2021-01-12 00:25:00|7667.64|7629.64|7601.69|7563.69|7673.95|7635.95|7561.21|7523.21|300
1610411400000|2021-01-12 00:30:00|7602.76|7564.76|7695.44|7657.44|7695.44|7657.44|7601.37|7563.37|299
1610411700000|2021-01-12 00:35:00|7695.99|7657.99|7708.71|7670.71|7716.91|7678.91|7672.06|7634.06|298
1610412000000|2021-01-12 00:40:00|7708.48|7670.48|7743.97|7705.97|7745.11|7707.11|7666.61|7628.61|299
1610412300000|2021-01-12 00:45:00|7744.67|7706.67|7724.15|7686.15|7761.44|7723.44|7695.13|7657.13|295
1610412600000|2021-01-12 00:50:00|7725.14|7687.14|7719.47|7681.47|7728.53|7690.53|7673.15|7635.15|298
1610412900000|2021-01-12 00:55:00|7719.42|7681.42|7710.82|7672.82|7747.52|7709.52|7702.29|7664.29|296
1610413200000|2021-01-12 01:00:00|7709.06|7671.06|7732.32|7694.32|7764.81|7726.81|7708.14|7670.14|297
1610413500000|2021-01-12 01:05:00|7732.16|7694.16|7794.84|7756.84|7802.33|7764.33|7729.77|7691.77|300
1610413800000|2021-01-12 01:10:00|7795.64|7757.64|7799.28|7761.28|7804.89|7766.89|7779.29|7741.29|296
1610414100000|2021-01-12 01:15:00|7799.25|7761.25|7809.79|7771.79|7826.47|7788.47|7768.58|7730.58|296
1610414400000|2021-01-12 01:20:00|7809.12|7771.12|7758.74|7720.74|7809.31|7771.31|7747.86|7709.86|297
1610414700000|2021-01-12 01:25:00|7759.24|7721.24|7737.17|7699.17|7779.91|7741.91|7731.44|7693.44|298
1610415000000|2021-01-12 01:30:00|7735.91|7697.91|7681.64|7643.64|7742.49|7704.49|7681.64|7643.64|297
1610415300000|2021-01-12 01:35:00|7679.13|7641.13|7638.3|7600.3|7700.04|7662.04|7629.65|7591.65|300
1610415600000|2021-01-12 01:40:00|7635.63|7597.63|7627.23|7589.23|7635.63|7597.63|7591.4|7553.4|297
1610415900000|2021-01-12 01:45:00|7627.44|7589.44|7544.81|7506.81|7631.77|7593.77|7543.3|7505.3|298
1610416200000|2021-01-12 01:50:00|7544.85|7506.85|7585.5|7547.5|7593.73|7555.73|7541.52|7503.52|298
1610416500000|2021-01-12 01:55:00|7586.56|7548.56|7604.94|7566.94|7612.52|7574.52|7560.77|7522.77|299
1610416800000|2021-01-12 02:00:00|7605.09|7567.09|7637.96|7599.96|7645.65|7607.65|7605.09|7567.09|293
1610417100000|2021-01-12 02:05:00|7636.97|7598.97|7647.08|7609.08|7672.94|7634.94|7635.93|7597.93|296
1610417400000|2021-01-12 02:10:00|7647.5|7609.5|7541.6|7503.6|7647.5|7609.5|7541.6|7503.6|298
1610417700000|2021-01-12 02:15:00|7541.41|7503.41|7536.09|7498.09|7571.44|7533.44|7534.72|7496.72|297
1610418000000|2021-01-12 02:20:00|7536.7|7498.7|7588.07|7550.07|7599.96|7561.96|7536.7|7498.7|300
1610418300000|2021-01-12 02:25:00|7587.53|7549.53|7584.04|7546.04|7623.07|7585.07|7583.33|7545.33|294
1610418600000|2021-01-12 02:30:00|7584.11|7546.11|7655.35|7617.35|7671.06|7633.06|7583.56|7545.56|298
1610418900000|2021-01-12 02:35:00|7655.01|7617.01|7680.02|7642.02|7688.92|7650.92|7643.81|7605.81|299
1610419200000|2021-01-12 02:40:00|7680.1|7642.1|7669.63|7631.63|7683.94|7645.94|7655.33|7617.33|297
1610419500000|2021-01-12 02:45:00|7669.26|7631.26|7709.3|7671.3|7717.69|7679.69|7651.47|7613.47|299
1610419800000|2021-01-12 02:50:00|7709.49|7671.49|7693.83|7655.83|7715.88|7677.88|7693.74|7655.74|298
1610420100000|2021-01-12 02:55:00|7693.84|7655.84|7687.07|7649.07|7712.35|7674.35|7671.06|7633.06|298
1610420400000|2021-01-12 03:00:00|7687.3|7649.3|7735.89|7697.89|7736.97|7698.97|7687.3|7649.3|298
1610420700000|2021-01-12 03:05:00|7735.95|7697.95|7659|7621|7738.92|7700.92|7656.17|7618.17|297
1610421000000|2021-01-12 03:10:00|7658.61|7620.61|7659.57|7621.57|7664.88|7626.88|7646.9|7608.9|298
1610421300000|2021-01-12 03:15:00|7659.88|7621.88|7721.86|7683.86|7730.27|7692.27|7659.88|7621.88|300
1610421600000|2021-01-12 03:20:00|7721.75|7683.75|7761.7|7723.7|7762.36|7724.36|7715.76|7677.76|295
1610421900000|2021-01-12 03:25:00|7762.43|7724.43|7788.86|7750.86|7794.27|7756.27|7748.36|7710.36|295
1610422200000|2021-01-12 03:30:00|7788.63|7750.63|7757.93|7719.93|7790.04|7752.04|7748.35|7710.35|296
1610422500000|2021-01-12 03:35:00|7757.83|7719.83|7757.05|7719.05|7781.03|7743.03|7747.49|7709.49|294
1610422800000|2021-01-12 03:40:00|7756.33|7718.33|7807.13|7769.13|7812.99|7774.99|7744.97|7706.97|298
1610423100000|2021-01-12 03:45:00|7807.11|7769.11|7764.81|7726.81|7808.2|7770.2|7750.17|7712.17|298
1610423400000|2021-01-12 03:50:00|7764.88|7726.88|7806.34|7768.34|7816.67|7778.67|7756.25|7718.25|299
1610423700000|2021-01-12 03:55:00|7806.46|7768.46|7867.57|7829.57|7878.79|7840.79|7797.62|7759.62|296
1610424000000|2021-01-12 04:00:00|7867.97|7829.97|7922.6|7884.6|7936.88|7898.88|7848.02|7810.02|297
1610424300000|2021-01-12 04:05:00|7920.33|7882.33|7907.15|7869.15|7920.33|7882.33|7884.57|7846.57|300
1610424600000|2021-01-12 04:10:00|7906.11|7868.11|7848.89|7810.89|7906.11|7868.11|7841.61|7803.61|298
1610424900000|2021-01-12 04:15:00|7848.6|7810.6|7823.3|7785.3|7849.08|7811.08|7791.44|7753.44|297
1610425200000|2021-01-12 04:20:00|7823.83|7785.83|7801.15|7763.15|7843.58|7805.58|7801.15|7763.15|296
1610425500000|2021-01-12 04:25:00|7801.27|7763.27|7837.36|7799.36|7840.46|7802.46|7797.54|7759.54|297
1610425800000|2021-01-12 04:30:00|7837.54|7799.54|7792.38|7754.38|7840.6|7802.6|7789.99|7751.99|298
1610426100000|2021-01-12 04:35:00|7792.2|7754.2|7798.84|7760.84|7825.67|7787.67|7790.47|7752.47|296
1610426400000|2021-01-12 04:40:00|7799.76|7761.76|7822.3|7784.3|7826.45|7788.45|7776.23|7738.23|299
1610426700000|2021-01-12 04:45:00|7822.61|7784.61|7803.13|7765.13|7842.9|7804.9|7803.13|7765.13|299
1610427000000|2021-01-12 04:50:00|7802.12|7764.12|7767.78|7729.78|7802.12|7764.12|7761.46|7723.46|297
1610427300000|2021-01-12 04:55:00|7767.82|7729.82|7889.2|7851.2|7891.08|7853.08|7764.32|7726.32|299
1610427600000|2021-01-12 05:00:00|7889.45|7851.45|7914.41|7876.41|7926.87|7888.87|7888.34|7850.34|299
1610427900000|2021-01-12 05:05:00|7914.86|7876.86|7941.98|7903.98|7941.98|7903.98|7905.5|7867.5|298
1610428200000|2021-01-12 05:10:00|7941.9|7903.9|7936.16|7898.16|7944.35|7906.35|7913.64|7875.64|295
1610428500000|2021-01-12 05:15:00|7936.21|7898.21|7904.67|7866.67|7936.21|7898.21|7891.22|7853.22|294
1610428800000|2021-01-12 05:20:00|7904.43|7866.43|7872.59|7834.59|7906.82|7868.82|7863.77|7825.77|299
1610429100000|2021-01-12 05:25:00|7872.54|7834.54|7881.06|7843.06|7890.13|7852.13|7858.52|7820.52|299
1610429400000|2021-01-12 05:30:00|7880.89|7842.89|7868.97|7830.97|7897.82|7859.82|7865.86|7827.86|294
1610429700000|2021-01-12 05:35:00|7868.87|7830.87|7936.73|7898.73|7936.73|7898.73|7868.78|7830.78|299
1610430000000|2021-01-12 05:40:00|7938.09|7900.09|7964.16|7926.16|7975.34|7937.34|7937.41|7899.41|300
1610430300000|2021-01-12 05:45:00|7962.7|7924.7|8028.16|7990.16|8036.36|7998.36|7961.88|7923.88|299
1610430600000|2021-01-12 05:50:00|8028.59|7990.59|8036.86|7998.86|8040.7|8002.7|8009.86|7971.86|300
1610430900000|2021-01-12 05:55:00|8036.93|7998.93|8067.33|8029.33|8067.33|8029.33|8022.98|7984.98|299
1610431200000|2021-01-12 06:00:00|8067.18|8029.18|8111.43|8073.43|8112.51|8074.51|8055.63|8017.63|300
1610431500000|2021-01-12 06:05:00|8111.15|8073.15|8063.01|8025.01|8122.67|8084.67|8060.79|8022.79|299
1610431800000|2021-01-12 06:10:00|8063.02|8025.02|8039.33|8001.33|8070.67|8032.67|8035.66|7997.66|300
1610432100000|2021-01-12 06:15:00|8039.57|8001.57|8058.28|8020.28|8072.76|8034.76|8038.57|8000.57|294
1610432400000|2021-01-12 06:20:00|8058.7|8020.7|8151.38|8113.38|8153.29|8115.29|8058.7|8020.7|295
1610432700000|2021-01-12 06:25:00|8151.87|8113.87|8165.7|8127.7|8166.5|8128.5|8142.46|8104.46|297
1610433000000|2021-01-12 06:30:00|8166.34|8128.34|8114.25|8076.25|8187.58|8149.58|8113.61|8075.61|299
1610433300000|2021-01-12 06:35:00|8113.99|8075.99|8162.63|8124.63|8164.53|8126.53|8103.55|8065.55|297
1610433600000|2021-01-12 06:40:00|8161.85|8123.85|8134.41|8096.41|8175.29|8137.29|8134.07|8096.07|296
1610433900000|2021-01-12 06:45:00|8134.37|8096.37|8173.44|8135.44|8196.11|8158.11|8134.05|8096.05|296
1610434200000|2021-01-12 06:50:00|8173.51|8135.51|8124.51|8086.51|8173.51|8135.51|8111.66|8073.66|297
1610434500000|2021-01-12 06:55:00|8125.51|8087.51|8126.35|8088.35|8155.58|8117.58|8112.24|8074.24|297
1610434800000|2021-01-12 07:00:00|8125.42|8087.42|8085.43|8047.43|8147.86|8109.86|8081.91|8043.91|299
1610435100000|2021-01-12 07:05:00|8086.14|8048.14|8028.26|7990.26|8088.81|8050.81|8028.26|7990.26|299
1610435400000|2021-01-12 07:10:00|8027.4|7989.4|8063.43|8025.43|8071.3|8033.3|8026.41|7988.41|300
1610435700000|2021-01-12 07:15:00|8064.35|8026.35|8057.46|8019.46|8066.32|8028.32|8020.65|7982.65|293
1610436000000|2021-01-12 07:20:00|8057.5|8019.5|8072.82|8034.82|8078.2|8040.2|8039.86|8001.86|296
1610436300000|2021-01-12 07:25:00|8072.83|8034.83|8058.52|8020.52|8074.44|8036.44|8054.02|8016.02|296
1610436600000|2021-01-12 07:30:00|8058.22|8020.22|8071.06|8033.06|8079.35|8041.35|8058.22|8020.22|296
1610436900000|2021-01-12 07:35:00|8071.16|8033.16|8131.74|8093.74|8131.74|8093.74|8068.52|8030.52|295
1610437200000|2021-01-12 07:40:00|8129.1|8091.1|8192.16|8154.16|8192.17|8154.17|8127.83|8089.83|297
1610437500000|2021-01-12 07:45:00|8192.43|8154.43|8173.7|8135.7|8197.34|8159.34|8160.63|8122.63|298
1610437800000|2021-01-12 07:50:00|8173.44|8135.44|8166.97|8128.97|8185.1|8147.1|8154.61|8116.61|300
1610438100000|2021-01-12 07:55:00|8167.58|8129.58|8169.43|8131.43|8185.95|8147.95|8163.01|8125.01|298
1610438400000|2021-01-12 08:00:00|8168.6|8130.6|8095.08|8057.08|8185.37|8147.37|8093.7|8055.7|297
1610438700000|2021-01-12 08:05:00|8093.94|8055.94|8088.52|8050.52|8109.02|8071.02|8080.24|8042.24|294
1610439000000|2021-01-12 08:10:00|8089.71|8051.71|8111.22|8073.22|8129.52|8091.52|8089.7|8051.7|298
1610439300000|2021-01-12 08:15:00|8110.78|8072.78|8026.25|7988.25|8119.79|8081.79|8026.18|7988.18|297
1610439600000|2021-01-12 08:20:00|8026.51|7988.51|8036.7|7998.7|8056.55|8018.55|8021.02|7983.02|296
1610439900000|2021-01-12 08:25:00|8037.81|7999.81|8082.13|8044.13|8082.13|8044.13|8025.02|7987.02|294
1610440200000|2021-01-12 08:30:00|8081.88|8043.88|8042.8|8004.8|8089.64|8051.64|8040.08|8002.08|298
1610440500000|2021-01-12 08:35:00|8043.3|8005.3|8101.23|8063.23|8108.13|8070.13|8038.1|8000.1|298
1610440800000|2021-01-12 08:40:00|8101.35|8063.35|8074.37|8036.37|8108.86|8070.86|8074.37|8036.37|298
1610441100000|2021-01-12 08:45:00|8074.33|8036.33|7977.29|7939.29|8078.27|8040.27|7977.29|7939.29|297
1610441400000|2021-01-12 08:50:00|7975.85|7937.85|7987.33|7949.33|7991.63|7953.63|7938.65|7900.65|298
1610441700000|2021-01-12 08:55:00|7987.57|7949.57|7987.38|7949.38|7995.08|7957.08|7965.45|7927.45|300
1610442000000|2021-01-12 09:00:00|7987.56|7949.56|7951.39|7913.39|8013.8|7975.8|7935.15|7897.15|298
1610442300000|2021-01-12 09:05:00|7951.23|7913.23|7989.49|7951.49|7990.43|7952.43|7930.39|7892.39|299
1610442600000|2021-01-12 09:10:00|7989.42|7951.42|8020.78|7982.78|8030.54|7992.54|7989.36|7951.36|298
1610442900000|2021-01-12 09:15:00|8020.81|7982.81|8009.57|7971.57|8027.11|7989.11|7977.69|7939.69|297
1610443200000|2021-01-12 09:20:00|8009.31|7971.31|7959.54|7921.54|8009.72|7971.72|7953.14|7915.14|296
1610443500000|2021-01-12 09:25:00|7959.7|7921.7|7987.73|7949.73|7993.03|7955.03|7955.74|7917.74|297
1610443800000|2021-01-12 09:30:00|7987.27|7949.27|8047.95|8009.95|8047.95|8009.95|7985.02|7947.02|295
1610444100000|2021-01-12 09:35:00|8048.15|8010.15|8040.81|8002.81|8052.36|8014.36|8040.81|8002.81|291
1610444400000|2021-01-12 09:40:00|8040.69|8002.69|8046.91|8008.91|8051.25|8013.25|8031.15|7993.15|299
1610444700000|2021-01-12 09:45:00|8046.48|8008.48|8029.1|7991.1|8060.52|8022.52|8022.62|7984.62|296
1610445000000|2021-01-12 09:50:00|8028.61|7990.61|8026.71|7988.71|8043.62|8005.62|8018.18|7980.18|292
1610445300000|2021-01-12 09:55:00|8026.89|7988.89|8000.99|7962.99|8026.89|7988.89|7998.55|7960.55|296
1610445600000|2021-01-12 10:00:00|8000.95|7962.95|8043.24|8005.24|8043.92|8005.92|7999.91|7961.91|296
1610445900000|2021-01-12 10:05:00|8043.91|8005.91|7908.43|7870.43|8044.15|8006.15|7908.43|7870.43|300
1610446200000|2021-01-12 10:10:00|7908.23|7870.23|7831.08|7793.08|7910.27|7872.27|7817.67|7779.67|299
1610446500000|2021-01-12 10:15:00|7830.69|7792.69|7830.37|7792.37|7839.36|7801.36|7784.39|7746.39|299
1610446800000|2021-01-12 10:20:00|7829.81|7791.81|7788.6|7750.6|7830.92|7792.92|7768.43|7730.43|296
1610447100000|2021-01-12 10:25:00|7788.76|7750.76|7728.04|7690.04|7791.99|7753.99|7719.91|7681.91|298
1610447400000|2021-01-12 10:30:00|7725.8|7687.8|7761.15|7723.15|7795.87|7757.87|7717.58|7679.58|297
1610447700000|2021-01-12 10:35:00|7762.29|7724.29|7754.35|7716.35|7798.99|7760.99|7738.38|7700.38|299
1610448000000|2021-01-12 10:40:00|7751.21|7713.21|7781.36|7743.36|7783.44|7745.44|7719.94|7681.94|297
1610448300000|2021-01-12 10:45:00|7780.66|7742.66|7778.22|7740.22|7813.48|7775.48|7766.4|7728.4|299
1610448600000|2021-01-12 10:50:00|7778.09|7740.09|7828.76|7790.76|7829|7791|7770.56|7732.56|295
1610448900000|2021-01-12 10:55:00|7828.6|7790.6|7792.52|7754.52|7835.7|7797.7|7792.34|7754.34|295
1610449200000|2021-01-12 11:00:00|7792.45|7754.45|7845.47|7807.47|7845.47|7807.47|7792.45|7754.45|296
1610449500000|2021-01-12 11:05:00|7846.33|7808.33|7902.47|7864.47|7905.92|7867.92|7842.12|7804.12|296
1610449800000|2021-01-12 11:10:00|7901.98|7863.98|7888.26|7850.26|7902.65|7864.65|7871.05|7833.05|298
1610450100000|2021-01-12 11:15:00|7888.36|7850.36|7937.5|7899.5|7948.16|7910.16|7888.36|7850.36|295
1610450400000|2021-01-12 11:20:00|7937.55|7899.55|7942.79|7904.79|7945.26|7907.26|7917.47|7879.47|299
1610450700000|2021-01-12 11:25:00|7942.86|7904.86|7923.59|7885.59|7958.1|7920.1|7914.6|7876.6|299
1610451000000|2021-01-12 11:30:00|7923.16|7885.16|7895.65|7857.65|7939.24|7901.24|7895.65|7857.65|296
1610451300000|2021-01-12 11:35:00|7894.65|7856.65|7879.63|7841.63|7905.11|7867.11|7873.91|7835.91|298
1610451600000|2021-01-12 11:40:00|7879.57|7841.57|7843.61|7805.61|7879.94|7841.94|7824.15|7786.15|299
1610451900000|2021-01-12 11:45:00|7843.75|7805.75|7890.39|7852.39|7890.39|7852.39|7832.2|7794.2|298
1610452200000|2021-01-12 11:50:00|7890.69|7852.69|7894.41|7856.41|7911.43|7873.43|7858.36|7820.36|294
1610452500000|2021-01-12 11:55:00|7893.84|7855.84|7887.31|7849.31|7905.63|7867.63|7872.28|7834.28|296
1610452800000|2021-01-12 12:00:00|7887.74|7849.74|7941.8|7903.8|7942.4|7904.4|7884.56|7846.56|299
1610453100000|2021-01-12 12:05:00|7942.01|7904.01|7948.76|7910.76|7961.56|7923.56|7933.49|7895.49|298
1610453400000|2021-01-12 12:10:00|7948.26|7910.26|7975.06|7937.06|7979.28|7941.28|7945.01|7907.01|299
1610453700000|2021-01-12 12:15:00|7975.09|7937.09|7926.73|7888.73|7975.09|7937.09|7926.73|7888.73|299
1610454000000|2021-01-12 12:20:00|7926.43|7888.43|7914.75|7876.75|7933.68|7895.68|7892.5|7854.5|300
1610454300000|2021-01-12 12:25:00|7914.95|7876.95|7908.68|7870.68|7915.54|7877.54|7888.48|7850.48|295
1610454600000|2021-01-12 12:30:00|7909.76|7871.76|7860.58|7822.58|7912.98|7874.98|7859.55|7821.55|298
1610454900000|2021-01-12 12:35:00|7860.08|7822.08|7846.13|7808.13|7864.67|7826.67|7838.11|7800.11|297
1610455200000|2021-01-12 12:40:00|7846.07|7808.07|7807.5|7769.5|7859.54|7821.54|7802.12|7764.12|295
1610455500000|2021-01-12 12:45:00|7808.43|7770.43|7796.81|7758.81|7847.52|7809.52|7796.21|7758.21|298
1610455800000|2021-01-12 12:50:00|7797.88|7759.88|7847.83|7809.83|7854.48|7816.48|7796.33|7758.33|299
1610456100000|2021-01-12 12:55:00|7847.28|7809.28|7819.83|7781.83|7847.28|7809.28|7808.61|7770.61|296
1610456400000|2021-01-12 13:00:00|7819.97|7781.97|7847.58|7809.58|7866.87|7828.87|7818.99|7780.99|293
1610456700000|2021-01-12 13:05:00|7847.98|7809.98|7887.53|7849.53|7893|7855|7847.47|7809.47|296
1610457000000|2021-01-12 13:10:00|7888.08|7850.08|7879.6|7841.6|7890.55|7852.55|7874.65|7836.65|296
1610457300000|2021-01-12 13:15:00|7879.64|7841.64|7805.36|7767.36|7880.13|7842.13|7804.88|7766.88|298
1610457600000|2021-01-12 13:20:00|7805.32|7767.32|7710.56|7672.56|7813.45|7775.45|7707.47|7669.47|298
1610457900000|2021-01-12 13:25:00|7710.7|7672.7|7737.19|7699.19|7738.22|7700.22|7682.16|7644.16|297
1610458200000|2021-01-12 13:30:00|7736.87|7698.87|7678.37|7640.37|7749.18|7711.18|7672.52|7634.52|299
1610458500000|2021-01-12 13:35:00|7678.54|7640.54|7645.33|7607.33|7708.64|7670.64|7645.33|7607.33|297
1610458800000|2021-01-12 13:40:00|7643.72|7605.72|7555.76|7517.76|7643.72|7605.72|7547.04|7509.04|298
1610459100000|2021-01-12 13:45:00|7556.67|7518.67|7489.62|7451.62|7614.23|7576.23|7489.62|7451.62|299
1610459400000|2021-01-12 13:50:00|7488.8|7450.8|7549.23|7511.23|7578.29|7540.29|7488.26|7450.26|299
1610459700000|2021-01-12 13:55:00|7548.26|7510.26|7428.38|7390.38|7548.26|7510.26|7428.38|7390.38|298
1610460000000|2021-01-12 14:00:00|7429.23|7391.23|7561.3|7523.3|7564.54|7526.54|7428.48|7390.48|298
1610460300000|2021-01-12 14:05:00|7560.47|7522.47|7583.73|7545.73|7585.8|7547.8|7493.25|7455.25|300
1610460600000|2021-01-12 14:10:00|7582.84|7544.84|7563.03|7525.03|7593.15|7555.15|7551.15|7513.15|300
1610460900000|2021-01-12 14:15:00|7561.19|7523.19|7542.05|7504.05|7601.58|7563.58|7542.05|7504.05|300
1610461200000|2021-01-12 14:20:00|7539.98|7501.98|7440.83|7402.83|7539.98|7501.98|7437.71|7399.71|299
1610461500000|2021-01-12 14:25:00|7441.1|7403.1|7350.19|7312.19|7484.17|7446.17|7347.19|7309.19|298
1610461800000|2021-01-12 14:30:00|7351.28|7313.28|7373.31|7335.31|7444.48|7406.48|7351.28|7313.28|299
1610462100000|2021-01-12 14:35:00|7372.92|7334.92|7407.89|7369.89|7409.06|7371.06|7300.63|7262.63|300
1610462400000|2021-01-12 14:40:00|7407.91|7369.91|7434.14|7396.14|7456.12|7418.12|7406.21|7368.21|296
1610462700000|2021-01-12 14:45:00|7434.34|7396.34|7423.46|7385.46|7499.27|7461.27|7423.1|7385.1|299
1610463000000|2021-01-12 14:50:00|7423.51|7385.51|7468.91|7430.91|7478.57|7440.57|7380.53|7342.53|298
1610463300000|2021-01-12 14:55:00|7468.71|7430.71|7482.91|7444.91|7491.95|7453.95|7464.47|7426.47|297
1610463600000|2021-01-12 15:00:00|7482.99|7444.99|7541.92|7503.92|7567.47|7529.47|7482.99|7444.99|298
1610463900000|2021-01-12 15:05:00|7541.19|7503.19|7566.04|7528.04|7586.29|7548.29|7539.05|7501.05|298
1610464200000|2021-01-12 15:10:00|7566.08|7528.08|7552.29|7514.29|7589.85|7551.85|7548.6|7510.6|293
1610464500000|2021-01-12 15:15:00|7552.45|7514.45|7601.79|7563.79|7601.79|7563.79|7539.06|7501.06|297
1610464800000|2021-01-12 15:20:00|7601.57|7563.57|7659.19|7621.19|7659.19|7621.19|7592.64|7554.64|177
1610465100000|2021-01-12 15:25:00|7669.94|7631.94|7645.72|7607.72|7681.65|7643.65|7639.43|7601.43|296
1610465400000|2021-01-12 15:30:00|7645.76|7607.76|7580.29|7542.29|7645.76|7607.76|7580.29|7542.29|298
1610465700000|2021-01-12 15:35:00|7579.57|7541.57|7584.26|7546.26|7631.53|7593.53|7564.87|7526.87|299
1610466000000|2021-01-12 15:40:00|7584.5|7546.5|7591.28|7553.28|7602.05|7564.05|7561.11|7523.11|294
1610466300000|2021-01-12 15:45:00|7591.51|7553.51|7654.58|7616.58|7654.58|7616.58|7581.39|7543.39|299
1610466600000|2021-01-12 15:50:00|7656|7618|7606.92|7568.92|7661.86|7623.86|7606.92|7568.92|297
1610466900000|2021-01-12 15:55:00|7606.29|7568.29|7595.35|7557.35|7628.31|7590.31|7587.71|7549.71|299
1610467200000|2021-01-12 16:00:00|7595.62|7557.62|7759.95|7721.95|7761.41|7723.41|7594.66|7556.66|296
1610467500000|2021-01-12 16:05:00|7759.55|7721.55|7778.84|7740.84|7781.02|7743.02|7734.38|7696.38|300
1610467800000|2021-01-12 16:10:00|7779.38|7741.38|7755.03|7717.03|7781.28|7743.28|7755.03|7717.03|298
1610468100000|2021-01-12 16:15:00|7754.34|7716.34|7799.21|7761.21|7806.89|7768.89|7729.55|7691.55|299
1610468400000|2021-01-12 16:20:00|7799.14|7761.14|7782.56|7744.56|7825.23|7787.23|7782.56|7744.56|296
1610468700000|2021-01-12 16:25:00|7782.89|7744.89|7769.18|7731.18|7795.89|7757.89|7764.2|7726.2|296
1610469000000|2021-01-12 16:30:00|7769.03|7731.03|7754.95|7716.95|7769.03|7731.03|7730.23|7692.23|298
1610469300000|2021-01-12 16:35:00|7754.99|7716.99|7792.99|7754.99|7804.24|7766.24|7744.17|7706.17|295
1610469600000|2021-01-12 16:40:00|7792.91|7754.91|7803.39|7765.39|7810.35|7772.35|7770.79|7732.79|297
1610469900000|2021-01-12 16:45:00|7803.36|7765.36|7780.89|7742.89|7822.39|7784.39|7777.98|7739.98|299
1610470200000|2021-01-12 16:50:00|7780.96|7742.96|7823.96|7785.96|7827.34|7789.34|7764.84|7726.84|298
1610470500000|2021-01-12 16:55:00|7823.58|7785.58|7885.58|7847.58|7885.76|7847.76|7822.58|7784.58|295
1610470800000|2021-01-12 17:00:00|7885.84|7847.84|7828.83|7790.83|7894.55|7856.55|7828.83|7790.83|299
1610471100000|2021-01-12 17:05:00|7828.87|7790.87|7933.05|7895.05|7933.95|7895.95|7828.78|7790.78|298
1610471400000|2021-01-12 17:10:00|7932.78|7894.78|7911.01|7873.01|7959.45|7921.45|7905.5|7867.5|297
1610471700000|2021-01-12 17:15:00|7911.89|7873.89|7882.53|7844.53|7918.58|7880.58|7882.53|7844.53|295
1610472000000|2021-01-12 17:20:00|7882.83|7844.83|7830.23|7792.23|7882.83|7844.83|7829.29|7791.29|298
1610472300000|2021-01-12 17:25:00|7829.14|7791.14|7803.98|7765.98|7844.63|7806.63|7803.98|7765.98|297
1610472600000|2021-01-12 17:30:00|7803.04|7765.04|7868.89|7830.89|7881.72|7843.72|7802.58|7764.58|297
1610472900000|2021-01-12 17:35:00|7868.64|7830.64|7835.47|7797.47|7868.64|7830.64|7821.61|7783.61|299
1610473200000|2021-01-12 17:40:00|7835.88|7797.88|7839.05|7801.05|7842.95|7804.95|7817.51|7779.51|295
1610473500000|2021-01-12 17:45:00|7839.03|7801.03|7888.57|7850.57|7892.8|7854.8|7823|7785|298
1610473800000|2021-01-12 17:50:00|7888.33|7850.33|7928.89|7890.89|7929.96|7891.96|7882.72|7844.72|300
1610474100000|2021-01-12 17:55:00|7928.51|7890.51|7903.16|7865.16|7928.62|7890.62|7894.9|7856.9|298
1610474400000|2021-01-12 18:00:00|7903.36|7865.36|7864.33|7826.33|7911.08|7873.08|7860.13|7822.13|291
1610474700000|2021-01-12 18:05:00|7864.59|7826.59|7896.6|7858.6|7897.19|7859.19|7861.11|7823.11|294
1610475000000|2021-01-12 18:10:00|7896.92|7858.92|7946.01|7908.01|7965.54|7927.54|7896.92|7858.92|298
1610475300000|2021-01-12 18:15:00|7946.33|7908.33|7939.64|7901.64|7958.21|7920.21|7925.53|7887.53|297
1610475600000|2021-01-12 18:20:00|7939.48|7901.48|7897.53|7859.53|7939.48|7901.48|7895.22|7857.22|297
1610475900000|2021-01-12 18:25:00|7897.89|7859.89|7905.4|7867.4|7909.49|7871.49|7883.59|7845.59|296
1610476200000|2021-01-12 18:30:00|7905.51|7867.51|7870.07|7832.07|7909.47|7871.47|7862.48|7824.48|296
1610476500000|2021-01-12 18:35:00|7870.38|7832.38|7864.16|7826.16|7881.05|7843.05|7860.85|7822.85|288
1610476800000|2021-01-12 18:40:00|7864.25|7826.25|7868.67|7830.67|7874.12|7836.12|7847.69|7809.69|297
1610477100000|2021-01-12 18:45:00|7868.65|7830.65|7835.97|7797.97|7900.04|7862.04|7835.69|7797.69|296
1610477400000|2021-01-12 18:50:00|7835.83|7797.83|7843.88|7805.88|7844.01|7806.01|7809.7|7771.7|297
1610477700000|2021-01-12 18:55:00|7844.78|7806.78|7859.07|7821.07|7876.8|7838.8|7840.24|7802.24|295
1610478000000|2021-01-12 19:00:00|7859.5|7821.5|7801.16|7763.16|7859.89|7821.89|7795.94|7757.94|295
1610478300000|2021-01-12 19:05:00|7800.09|7762.09|7786.79|7748.79|7816.88|7778.88|7785.4|7747.4|290
1610478600000|2021-01-12 19:10:00|7786.84|7748.84|7818.65|7780.65|7822.13|7784.13|7779.63|7741.63|296
1610478900000|2021-01-12 19:15:00|7819.64|7781.64|7802.59|7764.59|7825.8|7787.8|7800.52|7762.52|295
1610479200000|2021-01-12 19:20:00|7802.73|7764.73|7754.8|7716.8|7819.53|7781.53|7752.19|7714.19|297
1610479500000|2021-01-12 19:25:00|7755.46|7717.46|7738.32|7700.32|7755.7|7717.7|7728.85|7690.85|300
1610479800000|2021-01-12 19:30:00|7739.32|7701.32|7708.28|7670.28|7766.72|7728.72|7705.04|7667.04|298
1610480100000|2021-01-12 19:35:00|7709.38|7671.38|7675.17|7637.17|7724.59|7686.59|7674.86|7636.86|295
1610480400000|2021-01-12 19:40:00|7675.1|7637.1|7648.62|7610.62|7675.1|7637.1|7644.29|7606.29|296
1610480700000|2021-01-12 19:45:00|7648|7610|7729.25|7691.25|7729.25|7691.25|7630.66|7592.66|299
1610481000000|2021-01-12 19:50:00|7729.21|7691.21|7738.39|7700.39|7744.08|7706.08|7721.69|7683.69|295
1610481300000|2021-01-12 19:55:00|7738.77|7700.77|7755.67|7717.67|7777.6|7739.6|7738.23|7700.23|292
1610481600000|2021-01-12 20:00:00|7755.46|7717.46|7723.42|7685.42|7755.46|7717.46|7718.67|7680.67|297
1610481900000|2021-01-12 20:05:00|7723.23|7685.23|7673.84|7635.84|7723.23|7685.23|7662.56|7624.56|297
1610482200000|2021-01-12 20:10:00|7674.41|7636.41|7714.67|7676.67|7726.45|7688.45|7674.02|7636.02|295
1610482500000|2021-01-12 20:15:00|7714.11|7676.11|7650.84|7612.84|7714.11|7676.11|7640.11|7602.11|298
1610482800000|2021-01-12 20:20:00|7651.09|7613.09|7626.13|7588.13|7664.03|7626.03|7625.45|7587.45|295
1610483100000|2021-01-12 20:25:00|7625.98|7587.98|7687.26|7649.26|7701.92|7663.92|7620.01|7582.01|288
1610483400000|2021-01-12 20:30:00|7687.88|7649.88|7621.68|7583.68|7688.28|7650.28|7615.52|7577.52|299
1610483700000|2021-01-12 20:35:00|7621.55|7583.55|7615.91|7577.91|7649.36|7611.36|7600.17|7562.17|296
1610484000000|2021-01-12 20:40:00|7616.2|7578.2|7639.92|7601.92|7644.25|7606.25|7608.6|7570.6|300
1610484300000|2021-01-12 20:45:00|7640.81|7602.81|7684.52|7646.52|7690.99|7652.99|7639.18|7601.18|298
1610484600000|2021-01-12 20:50:00|7685.07|7647.07|7701.92|7663.92|7702.89|7664.89|7651.43|7613.43|295
1610484900000|2021-01-12 20:55:00|7700.8|7662.8|7726.52|7688.52|7734.63|7696.63|7699.09|7661.09|298
1610485200000|2021-01-12 21:00:00|7726.25|7688.25|7724.91|7686.91|7746.23|7708.23|7718.73|7680.73|298
1610485500000|2021-01-12 21:05:00|7724.17|7686.17|7718.15|7680.15|7734.64|7696.64|7713.53|7675.53|298
1610485800000|2021-01-12 21:10:00|7718.04|7680.04|7722.17|7684.17|7736.85|7698.85|7716.86|7678.86|298
1610486100000|2021-01-12 21:15:00|7722.22|7684.22|7713.15|7675.15|7740.79|7702.79|7713.03|7675.03|296
1610486400000|2021-01-12 21:20:00|7713.36|7675.36|7650|7612|7721.54|7683.54|7647.36|7609.36|299
1610486700000|2021-01-12 21:25:00|7649.69|7611.69|7655.88|7617.88|7658.47|7620.47|7645.79|7607.79|293
1610487000000|2021-01-12 21:30:00|7655.84|7617.84|7600.44|7562.44|7656.18|7618.18|7595.18|7557.18|298
1610487300000|2021-01-12 21:35:00|7600.34|7562.34|7601.2|7563.2|7619.25|7581.25|7580.5|7542.5|300
1610487600000|2021-01-12 21:40:00|7601.81|7563.81|7662.15|7624.15|7664.64|7626.64|7601.81|7563.81|297
1610487900000|2021-01-12 21:45:00|7662.33|7624.33|7738.86|7700.86|7741.16|7703.16|7660.52|7622.52|297
1610488200000|2021-01-12 21:50:00|7738.59|7700.59|7775.65|7737.65|7786.55|7748.55|7723.88|7685.88|300
1610488500000|2021-01-12 21:55:00|7776.65|7738.65|7765.99|7727.99|7788.28|7750.28|7761.95|7723.95|298
1610488800000|2021-01-12 22:00:00|7765.94|7727.94|7804.07|7766.07|7817.36|7779.36|7754.9|7716.9|296
1610489100000|2021-01-12 22:05:00|7804.19|7766.19|7782.42|7744.42|7804.19|7766.19|7778.63|7740.63|293
1610489400000|2021-01-12 22:10:00|7782.36|7744.36|7782.7|7744.7|7783.43|7745.43|7760.05|7722.05|297
1610489700000|2021-01-12 22:15:00|7782.44|7744.44|7764.27|7726.27|7784.05|7746.05|7754.76|7716.76|297
1610490000000|2021-01-12 22:20:00|7764.3|7726.3|7747.04|7709.04|7765.92|7727.92|7739.69|7701.69|294
1610490300000|2021-01-12 22:25:00|7747.08|7709.08|7705.51|7667.51|7750.61|7712.61|7699.12|7661.12|297
1610490600000|2021-01-12 22:30:00|7706.16|7668.16|7711.95|7673.95|7719.43|7681.43|7687.9|7649.9|294
1610490900000|2021-01-12 22:35:00|7711.85|7673.85|7686.77|7648.77|7729.46|7691.46|7686.77|7648.77|298
1610491200000|2021-01-12 22:40:00|7682.99|7644.99|7662.06|7624.06|7688.87|7650.87|7660.87|7622.87|297
1610491500000|2021-01-12 22:45:00|7661.6|7623.6|7622.14|7584.14|7661.85|7623.85|7606.98|7568.98|300
1610491800000|2021-01-12 22:50:00|7621.67|7583.67|7541.87|7503.87|7621.67|7583.67|7539.53|7501.53|299
1610492100000|2021-01-12 22:55:00|7540.78|7502.78|7576.92|7538.92|7584.98|7546.98|7505.65|7467.65|299
1610492400000|2021-01-12 23:00:00|7576.55|7538.55|7512.17|7474.17|7576.82|7538.82|7475.92|7437.92|298
1610492700000|2021-01-12 23:05:00|7512.46|7474.46|7463.55|7425.55|7534.19|7496.19|7459.3|7421.3|299
1610493000000|2021-01-12 23:10:00|7464.43|7426.43|7589.51|7551.51|7592|7554|7455.03|7417.03|297
1610493300000|2021-01-12 23:15:00|7589.13|7551.13|7515.44|7477.44|7593.13|7555.13|7501.28|7463.28|300
1610493600000|2021-01-12 23:20:00|7516.23|7478.23|7507.13|7469.13|7541.08|7503.08|7486.23|7448.23|299
1610493900000|2021-01-12 23:25:00|7509.5|7471.5|7473.98|7435.98|7512.37|7474.37|7454.91|7416.91|298
1610494200000|2021-01-12 23:30:00|7474.17|7436.17|7470.27|7432.27|7540.51|7502.51|7454.58|7416.58|295
1610494500000|2021-01-12 23:35:00|7469.94|7431.94|7498.05|7460.05|7509.14|7471.14|7462.65|7424.65|300
1610494800000|2021-01-12 23:40:00|7498.09|7460.09|7560.74|7522.74|7570.05|7532.05|7491.72|7453.72|300
1610495100000|2021-01-12 23:45:00|7559.99|7521.99|7556.03|7518.03|7564.32|7526.32|7520.8|7482.8|300
1610495400000|2021-01-12 23:50:00|7555.95|7517.95|7569.55|7531.55|7576.63|7538.63|7540.72|7502.72|299
1610495700000|2021-01-12 23:55:00|7569.85|7531.85|7602.81|7564.81|7603.76|7565.76|7530.27|7492.27|296
1610496000000|2021-01-13 00:00:00|7602.3|7564.3|7498.06|7460.06|7602.3|7564.3|7497.94|7459.94|299
1610496300000|2021-01-13 00:05:00|7497.25|7459.25|7518.68|7480.68|7518.68|7480.68|7468.95|7430.95|298
1610496600000|2021-01-13 00:10:00|7519.04|7481.04|7555.43|7517.43|7557.64|7519.64|7495.26|7457.26|297
1610496900000|2021-01-13 00:15:00|7553.45|7515.45|7513.68|7475.68|7589.27|7551.27|7509.19|7471.19|299
1610497200000|2021-01-13 00:20:00|7514.41|7476.41|7450.42|7412.42|7519.39|7481.39|7446.37|7408.37|299
1610497500000|2021-01-13 00:25:00|7450.43|7412.43|7407.96|7369.96|7463.48|7425.48|7381.02|7343.02|299
1610497800000|2021-01-13 00:30:00|7407.54|7369.54|7454.95|7416.95|7455.32|7417.32|7386.83|7348.83|299
1610498100000|2021-01-13 00:35:00|7454.51|7416.51|7367.18|7329.18|7454.51|7416.51|7359.88|7321.88|300
1610498400000|2021-01-13 00:40:00|7368.14|7330.14|7437.86|7399.86|7437.86|7399.86|7368.14|7330.14|298
1610498700000|2021-01-13 00:45:00|7439.76|7401.76|7358.57|7320.57|7449.14|7411.14|7337.47|7299.47|299
1610499000000|2021-01-13 00:50:00|7358.36|7320.36|7355.46|7317.46|7402.14|7364.14|7346.78|7308.78|299
1610499300000|2021-01-13 00:55:00|7355.14|7317.14|7245.63|7207.63|7358.33|7320.33|7245.63|7207.63|299
1610499600000|2021-01-13 01:00:00|7247.02|7209.02|7392.61|7354.61|7392.61|7354.61|7246.97|7208.97|298
1610499900000|2021-01-13 01:05:00|7392.51|7354.51|7416.33|7378.33|7429.33|7391.33|7392.51|7354.51|297
1610500200000|2021-01-13 01:10:00|7413.44|7375.44|7443.62|7405.62|7449.86|7411.86|7365.42|7327.42|300
1610500500000|2021-01-13 01:15:00|7443.53|7405.53|7393.31|7355.31|7454.82|7416.82|7386.6|7348.6|299
1610500800000|2021-01-13 01:20:00|7393.04|7355.04|7377.34|7339.34|7435.95|7397.95|7366.24|7328.24|297
1610501100000|2021-01-13 01:25:00|7378.33|7340.33|7332.08|7294.08|7380.41|7342.41|7326.45|7288.45|294
1610501400000|2021-01-13 01:30:00|7333.19|7295.19|7387.36|7349.36|7387.62|7349.62|7333.13|7295.13|297
1610501700000|2021-01-13 01:35:00|7387.3|7349.3|7422.94|7384.94|7429.69|7391.69|7385.48|7347.48|300
1610502000000|2021-01-13 01:40:00|7422.72|7384.72|7371.71|7333.71|7422.72|7384.72|7371.71|7333.71|297
1610502300000|2021-01-13 01:45:00|7370.84|7332.84|7465.76|7427.76|7467.6|7429.6|7370.2|7332.2|293
1610502600000|2021-01-13 01:50:00|7465.38|7427.38|7497.02|7459.02|7499.97|7461.97|7441.3|7403.3|299
1610502900000|2021-01-13 01:55:00|7496.87|7458.87|7493.08|7455.08|7510.69|7472.69|7465.11|7427.11|296
1610503200000|2021-01-13 02:00:00|7493.56|7455.56|7594.72|7556.72|7599.76|7561.76|7482.14|7444.14|299
1610503500000|2021-01-13 02:05:00|7596.21|7558.21|7575.56|7537.56|7599.68|7561.68|7557.86|7519.86|294
1610503800000|2021-01-13 02:10:00|7575.88|7537.88|7544.22|7506.22|7575.93|7537.93|7539.53|7501.53|296
1610504100000|2021-01-13 02:15:00|7543.64|7505.64|7603.94|7565.94|7603.94|7565.94|7537.74|7499.74|297
1610504400000|2021-01-13 02:20:00|7604.16|7566.16|7488.39|7450.39|7604.16|7566.16|7480.91|7442.91|296
1610504700000|2021-01-13 02:25:00|7487.33|7449.33|7481.42|7443.42|7505.53|7467.53|7468.08|7430.08|296
1610505000000|2021-01-13 02:30:00|7480.72|7442.72|7443.98|7405.98|7488.2|7450.2|7424.19|7386.19|298
1610505300000|2021-01-13 02:35:00|7442.24|7404.24|7426.38|7388.38|7479.37|7441.37|7423.3|7385.3|297
1610505600000|2021-01-13 02:40:00|7426.43|7388.43|7461.59|7423.59|7461.84|7423.84|7414.73|7376.73|299
1610505900000|2021-01-13 02:45:00|7461.67|7423.67|7477.68|7439.68|7491.19|7453.19|7427.42|7389.42|296
1610506200000|2021-01-13 02:50:00|7477.06|7439.06|7548.08|7510.08|7548.66|7510.66|7475.77|7437.77|298
1610506500000|2021-01-13 02:55:00|7548.85|7510.85|7524.82|7486.82|7550.56|7512.56|7524.14|7486.14|297
1610506800000|2021-01-13 03:00:00|7524.83|7486.83|7602.2|7564.2|7602.2|7564.2|7516.85|7478.85|299
1610507100000|2021-01-13 03:05:00|7602.21|7564.21|7658.45|7620.45|7674.84|7636.84|7582.58|7544.58|300
1610507400000|2021-01-13 03:10:00|7657.88|7619.88|7669.29|7631.29|7704.4|7666.4|7653.04|7615.04|296
1610507700000|2021-01-13 03:15:00|7669.8|7631.8|7650.4|7612.4|7725.07|7687.07|7646.42|7608.42|300
1610508000000|2021-01-13 03:20:00|7650.07|7612.07|7657.29|7619.29|7679.9|7641.9|7624.44|7586.44|298
1610508300000|2021-01-13 03:25:00|7657.83|7619.83|7653.2|7615.2|7680.51|7642.51|7648.53|7610.53|298
1610508600000|2021-01-13 03:30:00|7652.93|7614.93|7657.88|7619.88|7673.01|7635.01|7635.1|7597.1|299
1610508900000|2021-01-13 03:35:00|7657.48|7619.48|7626.73|7588.73|7668.52|7630.52|7621.97|7583.97|297
1610509200000|2021-01-13 03:40:00|7626.86|7588.86|7629.09|7591.09|7647.75|7609.75|7624.89|7586.89|298
1610509500000|2021-01-13 03:45:00|7628.72|7590.72|7610.87|7572.87|7657.61|7619.61|7606.43|7568.43|297
1610509800000|2021-01-13 03:50:00|7610.35|7572.35|7603.96|7565.96|7636.4|7598.4|7597.44|7559.44|299
1610510100000|2021-01-13 03:55:00|7605.5|7567.5|7624.81|7586.81|7624.81|7586.81|7592.58|7554.58|297
1610510400000|2021-01-13 04:00:00|7625.32|7587.32|7605.73|7567.73|7636.08|7598.08|7605.56|7567.56|296
1610510700000|2021-01-13 04:05:00|7605.54|7567.54|7551.9|7513.9|7605.54|7567.54|7542.14|7504.14|299
1610511000000|2021-01-13 04:10:00|7551.96|7513.96|7582.53|7544.53|7582.53|7544.53|7549.37|7511.37|295
1610511300000|2021-01-13 04:15:00|7583.83|7545.83|7539.49|7501.49|7585.09|7547.09|7537.15|7499.15|300
1610511600000|2021-01-13 04:20:00|7539.7|7501.7|7558.84|7520.84|7572.06|7534.06|7537.22|7499.22|296
1610511900000|2021-01-13 04:25:00|7558.63|7520.63|7597.88|7559.88|7597.95|7559.95|7556.75|7518.75|296
1610512200000|2021-01-13 04:30:00|7597.62|7559.62|7528.32|7490.32|7610.49|7572.49|7527.61|7489.61|298
1610512500000|2021-01-13 04:35:00|7528.37|7490.37|7515.35|7477.35|7531.18|7493.18|7495.92|7457.92|298
1610512800000|2021-01-13 04:40:00|7515.76|7477.76|7482.04|7444.04|7520.42|7482.42|7477.47|7439.47|298
1610513100000|2021-01-13 04:45:00|7481.91|7443.91|7486.22|7448.22|7518.01|7480.01|7473.01|7435.01|299
1610513400000|2021-01-13 04:50:00|7486.5|7448.5|7498.79|7460.79|7516.26|7478.26|7481|7443|292
1610513700000|2021-01-13 04:55:00|7499.36|7461.36|7501.76|7463.76|7536.93|7498.93|7498.5|7460.5|297
1610514000000|2021-01-13 05:00:00|7501.97|7463.97|7535.19|7497.19|7567.74|7529.74|7501.97|7463.97|299
1610514300000|2021-01-13 05:05:00|7536.06|7498.06|7541.42|7503.42|7564.21|7526.21|7535.63|7497.63|296
1610514600000|2021-01-13 05:10:00|7541.63|7503.63|7571.9|7533.9|7572.09|7534.09|7541.63|7503.63|298
1610514900000|2021-01-13 05:15:00|7571.52|7533.52|7531.33|7493.33|7573.59|7535.59|7529.71|7491.71|297
1610515200000|2021-01-13 05:20:00|7531.05|7493.05|7470.85|7432.85|7534.42|7496.42|7470.4|7432.4|292
1610515500000|2021-01-13 05:25:00|7470.58|7432.58|7463.72|7425.72|7475.6|7437.6|7444.25|7406.25|292
1610515800000|2021-01-13 05:30:00|7464.23|7426.23|7487.87|7449.87|7489.71|7451.71|7430.84|7392.84|300
1610516100000|2021-01-13 05:35:00|7487.77|7449.77|7513.34|7475.34|7529.82|7491.82|7487.64|7449.64|298
1610516400000|2021-01-13 05:40:00|7513.55|7475.55|7503.25|7465.25|7526.11|7488.11|7502.83|7464.83|297
1610516700000|2021-01-13 05:45:00|7503.18|7465.18|7466.07|7428.07|7503.18|7465.18|7460.47|7422.47|299
1610517000000|2021-01-13 05:50:00|7466.45|7428.45|7508.72|7470.72|7508.91|7470.91|7458.52|7420.52|297
1610517300000|2021-01-13 05:55:00|7509.32|7471.32|7557.83|7519.83|7557.83|7519.83|7507.58|7469.58|297
1610517600000|2021-01-13 06:00:00|7558.27|7520.27|7558.63|7520.63|7584.23|7546.23|7554.35|7516.35|295
1610517900000|2021-01-13 06:05:00|7558.38|7520.38|7591.74|7553.74|7603.83|7565.83|7552.89|7514.89|298
1610518200000|2021-01-13 06:10:00|7590.86|7552.86|7582.98|7544.98|7593.69|7555.69|7567.84|7529.84|297
1610518500000|2021-01-13 06:15:00|7583.1|7545.1|7621.31|7583.31|7633.91|7595.91|7579.82|7541.82|297
1610518800000|2021-01-13 06:20:00|7620.73|7582.73|7626.04|7588.04|7646.83|7608.83|7620.19|7582.19|296
1610519100000|2021-01-13 06:25:00|7625.72|7587.72|7626.2|7588.2|7642.16|7604.16|7607.02|7569.02|298
1610519400000|2021-01-13 06:30:00|7626.23|7588.23|7593.76|7555.76|7641.92|7603.92|7593.67|7555.67|293
1610519700000|2021-01-13 06:35:00|7594.04|7556.04|7606.62|7568.62|7610.08|7572.08|7593.56|7555.56|295
1610520000000|2021-01-13 06:40:00|7606.61|7568.61|7675.87|7637.87|7676.03|7638.03|7606.61|7568.61|296
1610520300000|2021-01-13 06:45:00|7675.65|7637.65|7696.62|7658.62|7696.7|7658.7|7674.09|7636.09|296
1610520600000|2021-01-13 06:50:00|7697.22|7659.22|7660.14|7622.14|7699.2|7661.2|7660.14|7622.14|296
1610520900000|2021-01-13 06:55:00|7659.95|7621.95|7622.97|7584.97|7672.09|7634.09|7622.97|7584.97|296
1610521200000|2021-01-13 07:00:00|7623.16|7585.16|7630.92|7592.92|7636.11|7598.11|7618.7|7580.7|295
1610521500000|2021-01-13 07:05:00|7630.29|7592.29|7639.49|7601.49|7654.42|7616.42|7624.8|7586.8|297
1610521800000|2021-01-13 07:10:00|7640.47|7602.47|7652.41|7614.41|7664.41|7626.41|7626.62|7588.62|294
1610522100000|2021-01-13 07:15:00|7652.22|7614.22|7654.31|7616.31|7654.31|7616.31|7626.36|7588.36|294
1610522400000|2021-01-13 07:20:00|7654.82|7616.82|7694.8|7656.8|7694.8|7656.8|7654.82|7616.82|297
1610522700000|2021-01-13 07:25:00|7694.66|7656.66|7777.92|7739.92|7783.37|7745.37|7692.9|7654.9|298
1610523000000|2021-01-13 07:30:00|7778.06|7740.06|7808.99|7770.99|7813.19|7775.19|7778.06|7740.06|298
1610523300000|2021-01-13 07:35:00|7808.76|7770.76|7805.56|7767.56|7824.69|7786.69|7793.29|7755.29|299
1610523600000|2021-01-13 07:40:00|7805.63|7767.63|7828.47|7790.47|7841.83|7803.83|7798.04|7760.04|297
1610523900000|2021-01-13 07:45:00|7828.2|7790.2|7854.01|7816.01|7865.48|7827.48|7827.87|7789.87|297
1610524200000|2021-01-13 07:50:00|7853.48|7815.48|7858.98|7820.98|7859.13|7821.13|7820.09|7782.09|298
1610524500000|2021-01-13 07:55:00|7858.91|7820.91|7837.86|7799.86|7861.22|7823.22|7825.16|7787.16|300
1610524800000|2021-01-13 08:00:00|7837.81|7799.81|7782.84|7744.84|7845.34|7807.34|7764.5|7726.5|296
1610525100000|2021-01-13 08:05:00|7783.26|7745.26|7790.34|7752.34|7800.34|7762.34|7773.27|7735.27|297
1610525400000|2021-01-13 08:10:00|7790.22|7752.22|7773.32|7735.32|7811.51|7773.51|7761.5|7723.5|299
1610525700000|2021-01-13 08:15:00|7774.11|7736.11|7770.22|7732.22|7800.5|7762.5|7769.35|7731.35|293
1610526000000|2021-01-13 08:20:00|7770.33|7732.33|7763.59|7725.59|7773.26|7735.26|7752.53|7714.53|294
1610526300000|2021-01-13 08:25:00|7764.4|7726.4|7765.77|7727.77|7790.15|7752.15|7764.4|7726.4|299
1610526600000|2021-01-13 08:30:00|7765.89|7727.89|7745.1|7707.1|7790.29|7752.29|7733.46|7695.46|297
1610526900000|2021-01-13 08:35:00|7745.46|7707.46|7728.94|7690.94|7746.68|7708.68|7726.18|7688.18|297
1610527200000|2021-01-13 08:40:00|7729.24|7691.24|7766.7|7728.7|7766.7|7728.7|7729.24|7691.24|294
1610527500000|2021-01-13 08:45:00|7767.02|7729.02|7799.85|7761.85|7802.06|7764.06|7765.32|7727.32|295
1610527800000|2021-01-13 08:50:00|7800.35|7762.35|7781.13|7743.13|7811.33|7773.33|7781.13|7743.13|296
1610528100000|2021-01-13 08:55:00|7780.87|7742.87|7759.8|7721.8|7798.55|7760.55|7756.47|7718.47|292
1610528400000|2021-01-13 09:00:00|7759.55|7721.55|7824.06|7786.06|7826.56|7788.56|7756.8|7718.8|294
1610528700000|2021-01-13 09:05:00|7824.53|7786.53|7831.56|7793.56|7835.65|7797.65|7819.61|7781.61|295
1610529000000|2021-01-13 09:10:00|7831.28|7793.28|7832.28|7794.28|7850.83|7812.83|7828.16|7790.16|296
1610529300000|2021-01-13 09:15:00|7832.49|7794.49|7860.78|7822.78|7861.92|7823.92|7832.19|7794.19|294
1610529600000|2021-01-13 09:20:00|7860.87|7822.87|7874.42|7836.42|7885.64|7847.64|7860.63|7822.63|297
1610529900000|2021-01-13 09:25:00|7874.43|7836.43|7816.9|7778.9|7874.43|7836.43|7816.83|7778.83|297
1610530200000|2021-01-13 09:30:00|7816.61|7778.61|7816.03|7778.03|7824.3|7786.3|7812.78|7774.78|298
1610530500000|2021-01-13 09:35:00|7815.64|7777.64|7787.84|7749.84|7836.06|7798.06|7787.84|7749.84|297
1610530800000|2021-01-13 09:40:00|7787.68|7749.68|7746.91|7708.91|7807.85|7769.85|7743.72|7705.72|295
1610531100000|2021-01-13 09:45:00|7746.73|7708.73|7757.82|7719.82|7757.82|7719.82|7726.59|7688.59|294
1610531400000|2021-01-13 09:50:00|7758.34|7720.34|7765.16|7727.16|7771.07|7733.07|7751.21|7713.21|294
1610531700000|2021-01-13 09:55:00|7765.66|7727.66|7757.9|7719.9|7784.38|7746.38|7757.9|7719.9|290
1610532000000|2021-01-13 10:00:00|7757.3|7719.3|7843.36|7805.36|7844.18|7806.18|7756.82|7718.82|297
1610532300000|2021-01-13 10:05:00|7843.95|7805.95|7896.24|7858.24|7899.11|7861.11|7843.38|7805.38|298
1610532600000|2021-01-13 10:10:00|7895.87|7857.87|7882.78|7844.78|7908.83|7870.83|7879.82|7841.82|299
1610532900000|2021-01-13 10:15:00|7882.96|7844.96|7914|7876|7923.57|7885.57|7882.25|7844.25|295
1610533200000|2021-01-13 10:20:00|7914.58|7876.58|7874.77|7836.77|7916.8|7878.8|7863.11|7825.11|298
1610533500000|2021-01-13 10:25:00|7874.5|7836.5|7876.52|7838.52|7897.89|7859.89|7870.02|7832.02|293
1610533800000|2021-01-13 10:30:00|7876.46|7838.46|7836.66|7798.66|7921.81|7883.81|7836.66|7798.66|299
1610534100000|2021-01-13 10:35:00|7836.74|7798.74|7818.98|7780.98|7839.76|7801.76|7808.55|7770.55|299
1610534400000|2021-01-13 10:40:00|7819.27|7781.27|7833.94|7795.94|7846.64|7808.64|7810.26|7772.26|294
1610534700000|2021-01-13 10:45:00|7833.93|7795.93|7825.83|7787.83|7843.86|7805.86|7821.55|7783.55|296
1610535000000|2021-01-13 10:50:00|7825.96|7787.96|7852.98|7814.98|7852.98|7814.98|7813.73|7775.73|294
1610535300000|2021-01-13 10:55:00|7853.58|7815.58|7866.06|7828.06|7867.86|7829.86|7846.57|7808.57|295
1610535600000|2021-01-13 11:00:00|7866.3|7828.3|7857.8|7819.8|7870.68|7832.68|7850.7|7812.7|296
1610535900000|2021-01-13 11:05:00|7858.04|7820.04|7811.82|7773.82|7862.98|7824.98|7800|7762|298
1610536200000|2021-01-13 11:10:00|7811.76|7773.76|7817.64|7779.64|7840.69|7802.69|7810.12|7772.12|295
1610536500000|2021-01-13 11:15:00|7817.52|7779.52|7835.27|7797.27|7841.88|7803.88|7816.75|7778.75|296
1610536800000|2021-01-13 11:20:00|7835.24|7797.24|7885.59|7847.59|7887.7|7849.7|7829.7|7791.7|297
1610537100000|2021-01-13 11:25:00|7885.72|7847.72|7864.83|7826.83|7888.97|7850.97|7863.12|7825.12|298
1610537400000|2021-01-13 11:30:00|7866.14|7828.14|7904.31|7866.31|7907.25|7869.25|7864.43|7826.43|299
1610537700000|2021-01-13 11:35:00|7904.63|7866.63|7915.32|7877.32|7934.69|7896.69|7904.27|7866.27|298
1610538000000|2021-01-13 11:40:00|7914.98|7876.98|7809.64|7771.64|7914.98|7876.98|7794.88|7756.88|297
1610538300000|2021-01-13 11:45:00|7810.25|7772.25|7802.79|7764.79|7817.55|7779.55|7781.04|7743.04|298
1610538600000|2021-01-13 11:50:00|7803.47|7765.47|7760.21|7722.21|7813.43|7775.43|7746.58|7708.58|296
1610538900000|2021-01-13 11:55:00|7759.4|7721.4|7770.03|7732.03|7780.62|7742.62|7755.26|7717.26|297
1610539200000|2021-01-13 12:00:00|7769.6|7731.6|7708.34|7670.34|7792.94|7754.94|7689.13|7651.13|300
1610539500000|2021-01-13 12:05:00|7708.65|7670.65|7714.73|7676.73|7726.47|7688.47|7702.25|7664.25|297
1610539800000|2021-01-13 12:10:00|7714.26|7676.26|7720.87|7682.87|7747.2|7709.2|7713.73|7675.73|296
1610540100000|2021-01-13 12:15:00|7720.92|7682.92|7697.14|7659.14|7753.44|7715.44|7695.18|7657.18|298
1610540400000|2021-01-13 12:20:00|7696.65|7658.65|7694.27|7656.27|7709.98|7671.98|7686.73|7648.73|299
1610540700000|2021-01-13 12:25:00|7694.62|7656.62|7722.15|7684.15|7728.97|7690.97|7694.62|7656.62|296
1610541000000|2021-01-13 12:30:00|7721.7|7683.7|7752.51|7714.51|7757.53|7719.53|7717.81|7679.81|295
1610541300000|2021-01-13 12:35:00|7752.59|7714.59|7760.46|7722.46|7769.81|7731.81|7744.49|7706.49|297
1610541600000|2021-01-13 12:40:00|7760.13|7722.13|7762.13|7724.13|7774.7|7736.7|7755.28|7717.28|298
1610541900000|2021-01-13 12:45:00|7762.54|7724.54|7751.98|7713.98|7765.37|7727.37|7746.63|7708.63|296
1610542200000|2021-01-13 12:50:00|7751.69|7713.69|7780.57|7742.57|7780.71|7742.71|7750.24|7712.24|287
1610542500000|2021-01-13 12:55:00|7780.72|7742.72|7761.83|7723.83|7784.96|7746.96|7761.33|7723.33|298
1610542800000|2021-01-13 13:00:00|7761.52|7723.52|7722.02|7684.02|7769.7|7731.7|7718.6|7680.6|296
1610543100000|2021-01-13 13:05:00|7722.98|7684.98|7805.04|7767.04|7805.21|7767.21|7722.98|7684.98|291
1610543400000|2021-01-13 13:10:00|7805.63|7767.63|7796.63|7758.63|7806.65|7768.65|7789.96|7751.96|294
1610543700000|2021-01-13 13:15:00|7795.67|7757.67|7795.32|7757.32|7811.4|7773.4|7782.19|7744.19|294
1610544000000|2021-01-13 13:20:00|7795.21|7757.21|7808.49|7770.49|7813.68|7775.68|7787.67|7749.67|292
1610544300000|2021-01-13 13:25:00|7808.42|7770.42|7793.8|7755.8|7812.18|7774.18|7793.03|7755.03|292
1610544600000|2021-01-13 13:30:00|7793.32|7755.32|7833.44|7795.44|7833.44|7795.44|7793.15|7755.15|293
1610544900000|2021-01-13 13:35:00|7833.6|7795.6|7823.52|7785.52|7843.97|7805.97|7823.52|7785.52|295
1610545200000|2021-01-13 13:40:00|7823.96|7785.96|7829.22|7791.22|7840.21|7802.21|7818.59|7780.59|291
1610545500000|2021-01-13 13:45:00|7829.04|7791.04|7797.56|7759.56|7838.18|7800.18|7797.56|7759.56|295
1610545800000|2021-01-13 13:50:00|7796.6|7758.6|7833.57|7795.57|7836.67|7798.67|7788.91|7750.91|296
1610546100000|2021-01-13 13:55:00|7833.61|7795.61|7837.4|7799.4|7840.64|7802.64|7816.66|7778.66|297
1610546400000|2021-01-13 14:00:00|7837.18|7799.18|7811.15|7773.15|7846.86|7808.86|7809.94|7771.94|294
1610546700000|2021-01-13 14:05:00|7811.22|7773.22|7809.57|7771.57|7813.84|7775.84|7799.48|7761.48|291
1610547000000|2021-01-13 14:10:00|7809.79|7771.79|7851.59|7813.59|7851.59|7813.59|7809.13|7771.13|296
1610547300000|2021-01-13 14:15:00|7851.93|7813.93|7918.42|7880.42|7918.9|7880.9|7851.93|7813.93|299
1610547600000|2021-01-13 14:20:00|7919.36|7881.36|7907.14|7869.14|7933.86|7895.86|7894.93|7856.93|299
1610547900000|2021-01-13 14:25:00|7907.25|7869.25|7894.56|7856.56|7911.27|7873.27|7887.39|7849.39|295
1610548200000|2021-01-13 14:30:00|7894.67|7856.67|7872.1|7834.1|7894.67|7856.67|7856.72|7818.72|296
1610548500000|2021-01-13 14:35:00|7872.13|7834.13|7880.7|7842.7|7886.96|7848.96|7870.93|7832.93|292
1610548800000|2021-01-13 14:40:00|7880.64|7842.64|7859.93|7821.93|7881.33|7843.33|7854.54|7816.54|295
1610549100000|2021-01-13 14:45:00|7859.79|7821.79|7874.75|7836.75|7874.76|7836.76|7856.88|7818.88|295
1610549400000|2021-01-13 14:50:00|7874.65|7836.65|7830.89|7792.89|7880.35|7842.35|7829.09|7791.09|297
1610549700000|2021-01-13 14:55:00|7830.32|7792.32|7763.5|7725.5|7835.8|7797.8|7751.97|7713.97|297
1610550000000|2021-01-13 15:00:00|7762.69|7724.69|7781.97|7743.97|7791.32|7753.32|7762.69|7724.69|298
1610550300000|2021-01-13 15:05:00|7781.54|7743.54|7750.64|7712.64|7792.03|7754.03|7750.52|7712.52|299
1610550600000|2021-01-13 15:10:00|7750.45|7712.45|7787.77|7749.77|7787.77|7749.77|7749.44|7711.44|293
1610550900000|2021-01-13 15:15:00|7788.36|7750.36|7821.18|7783.18|7827.67|7789.67|7786.86|7748.86|293
1610551200000|2021-01-13 15:20:00|7821.21|7783.21|7817.3|7779.3|7823.31|7785.31|7811.45|7773.45|292
1610551500000|2021-01-13 15:25:00|7817.96|7779.96|7832.31|7794.31|7833.47|7795.47|7813.79|7775.79|294
1610551800000|2021-01-13 15:30:00|7832.2|7794.2|7832.98|7794.98|7846.09|7808.09|7824.76|7786.76|295
1610552100000|2021-01-13 15:35:00|7831.72|7793.72|7847.87|7809.87|7853.69|7815.69|7823.11|7785.11|297
1610552400000|2021-01-13 15:40:00|7846.95|7808.95|7842.71|7804.71|7849.21|7811.21|7839.15|7801.15|293
1610552700000|2021-01-13 15:45:00|7842.66|7804.66|7823.33|7785.33|7856.3|7818.3|7816.01|7778.01|295
1610553000000|2021-01-13 15:50:00|7823.39|7785.39|7840.14|7802.14|7888.81|7850.81|7823.39|7785.39|298
1610553300000|2021-01-13 15:55:00|7839.62|7801.62|7863.56|7825.56|7872.3|7834.3|7822.97|7784.97|297
1610553600000|2021-01-13 16:00:00|7864.19|7826.19|7875.67|7837.67|7925.78|7887.78|7864.19|7826.19|298
1610553900000|2021-01-13 16:05:00|7875.53|7837.53|7851.34|7813.34|7880.64|7842.64|7840.2|7802.2|297
1610554200000|2021-01-13 16:10:00|7851.44|7813.44|7847.89|7809.89|7851.6|7813.6|7836.19|7798.19|294
1610554500000|2021-01-13 16:15:00|7847.54|7809.54|7847.23|7809.23|7859.04|7821.04|7836.09|7798.09|295
1610554800000|2021-01-13 16:20:00|7847.07|7809.07|7866.14|7828.14|7866.22|7828.22|7840.52|7802.52|296
1610555100000|2021-01-13 16:25:00|7866.23|7828.23|7839.5|7801.5|7867.96|7829.96|7838.94|7800.94|293
1610555400000|2021-01-13 16:30:00|7839.49|7801.49|7836.07|7798.07|7851.04|7813.04|7829.29|7791.29|288
1610555700000|2021-01-13 16:35:00|7836.04|7798.04|7854.92|7816.92|7860.13|7822.13|7836.04|7798.04|297
1610556000000|2021-01-13 16:40:00|7855.23|7817.23|7851.41|7813.41|7865.39|7827.39|7850.66|7812.66|289
1610556300000|2021-01-13 16:45:00|7851.34|7813.34|7878.27|7840.27|7880.13|7842.13|7850.91|7812.91|295
1610556600000|2021-01-13 16:50:00|7878.74|7840.74|7888.27|7850.27|7894.66|7856.66|7877.03|7839.03|297
1610556900000|2021-01-13 16:55:00|7888.24|7850.24|7915.66|7877.66|7915.96|7877.96|7888.24|7850.24|296
1610557200000|2021-01-13 17:00:00|7915.33|7877.33|7923.86|7885.86|7931.69|7893.69|7897.64|7859.64|298
1610557500000|2021-01-13 17:05:00|7923.93|7885.93|7918.8|7880.8|7926.07|7888.07|7906.27|7868.27|295
1610557800000|2021-01-13 17:10:00|7918.54|7880.54|7936.51|7898.51|7942.64|7904.64|7918.54|7880.54|295
1610558100000|2021-01-13 17:15:00|7937.16|7899.16|7940.77|7902.77|7946.1|7908.1|7934.69|7896.69|294
1610558400000|2021-01-13 17:20:00|7940.78|7902.78|7898.7|7860.7|7941.2|7903.2|7896.42|7858.42|298
1610558700000|2021-01-13 17:25:00|7898.93|7860.93|7942.34|7904.34|7942.57|7904.57|7898.22|7860.22|291
1610559000000|2021-01-13 17:30:00|7942.42|7904.42|7959.81|7921.81|7970.61|7932.61|7941.12|7903.12|300
1610559300000|2021-01-13 17:35:00|7960.21|7922.21|7931.44|7893.44|7963.41|7925.41|7928.89|7890.89|297
1610559600000|2021-01-13 17:40:00|7931.51|7893.51|7942.88|7904.88|7947.71|7909.71|7930.65|7892.65|292
1610559900000|2021-01-13 17:45:00|7942.72|7904.72|7956.87|7918.87|7964.77|7926.77|7939.46|7901.46|294
1610560200000|2021-01-13 17:50:00|7957.72|7919.72|7965.64|7927.64|7971.93|7933.93|7957.72|7919.72|292
1610560500000|2021-01-13 17:55:00|7965.52|7927.52|7941.96|7903.96|7965.75|7927.75|7933.38|7895.38|293
1610560800000|2021-01-13 18:00:00|7942.01|7904.01|7936.21|7898.21|7963.41|7925.41|7931.08|7893.08|292
1610561100000|2021-01-13 18:05:00|7935.85|7897.85|7946.87|7908.87|7950.23|7912.23|7932.06|7894.06|292
1610561400000|2021-01-13 18:10:00|7947.08|7909.08|7935.43|7897.43|7951.95|7913.95|7931.41|7893.41|295
1610561700000|2021-01-13 18:15:00|7934.93|7896.93|7945.09|7907.09|7948.75|7910.75|7929.93|7891.93|297
1610562000000|2021-01-13 18:20:00|7945.81|7907.81|7947.52|7909.52|7950.65|7912.65|7941.02|7903.02|291
1610562300000|2021-01-13 18:25:00|7947.57|7909.57|7990.79|7952.79|7991.07|7953.07|7944.44|7906.44|296
1610562600000|2021-01-13 18:30:00|7990.87|7952.87|8048.14|8010.14|8048.14|8010.14|7988.64|7950.64|296
1610562900000|2021-01-13 18:35:00|8047.87|8009.87|8068.1|8030.1|8085.81|8047.81|8038.33|8000.33|296
1610563200000|2021-01-13 18:40:00|8066.9|8028.9|8074.74|8036.74|8109.49|8071.49|8066.79|8028.79|299
1610563500000|2021-01-13 18:45:00|8074.59|8036.59|8095.11|8057.11|8095.11|8057.11|8073.93|8035.93|297
1610563800000|2021-01-13 18:50:00|8094.93|8056.93|8078.54|8040.54|8110.21|8072.21|8074.47|8036.47|297
1610564100000|2021-01-13 18:55:00|8077.64|8039.64|8087.02|8049.02|8094.33|8056.33|8075.77|8037.77|294
1610564400000|2021-01-13 19:00:00|8086.41|8048.41|8099.92|8061.92|8116.89|8078.89|8085.59|8047.59|296
1610564700000|2021-01-13 19:05:00|8099.63|8061.63|8107.45|8069.45|8118.19|8080.19|8097.68|8059.68|294
1610565000000|2021-01-13 19:10:00|8106.29|8068.29|8103.45|8065.45|8123.95|8085.95|8098.08|8060.08|292
1610565300000|2021-01-13 19:15:00|8103.4|8065.4|8066.63|8028.63|8103.45|8065.45|8054.53|8016.53|297
1610565600000|2021-01-13 19:20:00|8067.01|8029.01|8092.46|8054.46|8095.74|8057.74|8065.56|8027.56|296
1610565900000|2021-01-13 19:25:00|8092.57|8054.57|8090.51|8052.51|8096.65|8058.65|8084.68|8046.68|292
1610566200000|2021-01-13 19:30:00|8090.36|8052.36|8082.83|8044.83|8090.36|8052.36|8058.72|8020.72|296
1610566500000|2021-01-13 19:35:00|8082.99|8044.99|8114.88|8076.88|8125.9|8087.9|8081.54|8043.54|297
1610566800000|2021-01-13 19:40:00|8115.12|8077.12|8110.09|8072.09|8127.31|8089.31|8110.09|8072.09|294
1610567100000|2021-01-13 19:45:00|8109.7|8071.7|8105.2|8067.2|8115.94|8077.94|8099.31|8061.31|295
1610567400000|2021-01-13 19:50:00|8105.27|8067.27|8113.1|8075.1|8114.94|8076.94|8095.01|8057.01|299
1610567700000|2021-01-13 19:55:00|8113.41|8075.41|8086.97|8048.97|8115.81|8077.81|8086.43|8048.43|296
1610568000000|2021-01-13 20:00:00|8086.59|8048.59|8117.46|8079.46|8117.84|8079.84|8086.59|8048.59|297
1610568300000|2021-01-13 20:05:00|8117.42|8079.42|8148.19|8110.19|8158.04|8120.04|8117.35|8079.35|299
1610568600000|2021-01-13 20:10:00|8147.49|8109.49|8169.43|8131.43|8176.83|8138.83|8146.12|8108.12|295
1610568900000|2021-01-13 20:15:00|8168.67|8130.67|8186.37|8148.37|8190.6|8152.6|8168.67|8130.67|300
1610569200000|2021-01-13 20:20:00|8186.22|8148.22|8155.29|8117.29|8186.22|8148.22|8149.47|8111.47|298
1610569500000|2021-01-13 20:25:00|8155.45|8117.45|8074.86|8036.86|8155.56|8117.56|8063.65|8025.65|300
1610569800000|2021-01-13 20:30:00|8075.06|8037.06|8060.17|8022.17|8100.71|8062.71|8034.48|7996.48|295
1610570100000|2021-01-13 20:35:00|8060.7|8022.7|8069.56|8031.56|8070.19|8032.19|8052.03|8014.03|297
1610570400000|2021-01-13 20:40:00|8069.47|8031.47|8096.19|8058.19|8104.38|8066.38|8068.84|8030.84|299
1610570700000|2021-01-13 20:45:00|8096.23|8058.23|8117.57|8079.57|8117.57|8079.57|8069.98|8031.98|295
1610571000000|2021-01-13 20:50:00|8117.07|8079.07|8133.46|8095.46|8151.03|8113.03|8116.63|8078.63|295
1610571300000|2021-01-13 20:55:00|8133.51|8095.51|8159.64|8121.64|8159.86|8121.86|8131.56|8093.56|295
1610571600000|2021-01-13 21:00:00|8159.58|8121.58|8183.46|8145.46|8186.5|8148.5|8145.33|8107.33|297
1610571900000|2021-01-13 21:05:00|8183.89|8145.89|8176.97|8138.97|8185.58|8147.58|8169.97|8131.97|298
1610572200000|2021-01-13 21:10:00|8176.96|8138.96|8170.25|8132.25|8177.11|8139.11|8160.06|8122.06|294
1610572500000|2021-01-13 21:15:00|8169.46|8131.46|8176.05|8138.05|8187.03|8149.03|8168.71|8130.71|293
1610572800000|2021-01-13 21:20:00|8175.71|8137.71|8149.46|8111.46|8193.96|8155.96|8149.46|8111.46|296
1610573100000|2021-01-13 21:25:00|8148.9|8110.9|8155.49|8117.49|8164.78|8126.78|8135.31|8097.31|298
1610573400000|2021-01-13 21:30:00|8155.76|8117.76|8181.58|8143.58|8181.69|8143.69|8147.94|8109.94|295
1610573700000|2021-01-13 21:35:00|8181.37|8143.37|8193.11|8155.11|8196.34|8158.34|8179.01|8141.01|295
1610574000000|2021-01-13 21:40:00|8194.33|8156.33|8197.59|8159.59|8213.37|8175.37|8194.26|8156.26|297
1610574300000|2021-01-13 21:45:00|8197.85|8159.85|8296.7|8258.7|8308.2|8270.2|8197.69|8159.69|298
1610574600000|2021-01-13 21:50:00|8298.67|8260.67|8326.97|8288.97|8328.04|8290.04|8275.58|8237.58|298
1610574900000|2021-01-13 21:55:00|8326.8|8288.8|8338.05|8300.05|8349.56|8311.56|8316.97|8278.97|298
1610575200000|2021-01-13 22:00:00|8337.42|8299.42|8376.93|8338.93|8415.8|8377.8|8337.23|8299.23|298
1610575500000|2021-01-13 22:05:00|8376.92|8338.92|8351.3|8313.3|8388.43|8350.43|8348.75|8310.75|294
1610575800000|2021-01-13 22:10:00|8351.52|8313.52|8320.02|8282.02|8359.01|8321.01|8320.02|8282.02|294
1610576100000|2021-01-13 22:15:00|8320.75|8282.75|8366.96|8328.96|8368.62|8330.62|8319.47|8281.47|297
1610576400000|2021-01-13 22:20:00|8366.89|8328.89|8376.55|8338.55|8378.7|8340.7|8352.13|8314.13|297
1610576700000|2021-01-13 22:25:00|8376.73|8338.73|8322.02|8284.02|8385|8347|8322.02|8284.02|297
1610577000000|2021-01-13 22:30:00|8321.9|8283.9|8337.84|8299.84|8350.52|8312.52|8320.6|8282.6|298
1610577300000|2021-01-13 22:35:00|8338.18|8300.18|8290.88|8252.88|8342.45|8304.45|8267.04|8229.04|299
1610577600000|2021-01-13 22:40:00|8290.17|8252.17|8272.39|8234.39|8290.19|8252.19|8225.35|8187.35|300
1610577900000|2021-01-13 22:45:00|8272.54|8234.54|8282.73|8244.73|8289.18|8251.18|8272.42|8234.42|298
1610578200000|2021-01-13 22:50:00|8283.82|8245.82|8330.51|8292.51|8341.01|8303.01|8283.82|8245.82|296
1610578500000|2021-01-13 22:55:00|8330.72|8292.72|8299.67|8261.67|8337.51|8299.51|8298.1|8260.1|299
1610578800000|2021-01-13 23:00:00|8300.53|8262.53|8335.97|8297.97|8356.84|8318.84|8300.53|8262.53|300
1610579100000|2021-01-13 23:05:00|8335.71|8297.71|8342.02|8304.02|8352.81|8314.81|8326.49|8288.49|296
1610579400000|2021-01-13 23:10:00|8342.16|8304.16|8338.59|8300.59|8349.48|8311.48|8332.67|8294.67|295
1610579700000|2021-01-13 23:15:00|8338.29|8300.29|8362.84|8324.84|8366.17|8328.17|8338.29|8300.29|297
1610580000000|2021-01-13 23:20:00|8362.71|8324.71|8385.65|8347.65|8390.74|8352.74|8356|8318|299
1610580300000|2021-01-13 23:25:00|8385.51|8347.51|8352.86|8314.86|8403.09|8365.09|8349.18|8311.18|297
1610580600000|2021-01-13 23:30:00|8351.25|8313.25|8348.32|8310.32|8369.33|8331.33|8341.42|8303.42|297
1610580900000|2021-01-13 23:35:00|8347.97|8309.97|8307.77|8269.77|8348.45|8310.45|8305.74|8267.74|298
1610581200000|2021-01-13 23:40:00|8307.66|8269.66|8297.09|8259.09|8314.28|8276.28|8297.09|8259.09|295
1610581500000|2021-01-13 23:45:00|8297.37|8259.37|8318.43|8280.43|8328.72|8290.72|8293.67|8255.67|298
1610581800000|2021-01-13 23:50:00|8318.08|8280.08|8347.96|8309.96|8348.58|8310.58|8318.08|8280.08|296
1610582100000|2021-01-13 23:55:00|8347.43|8309.43|8350.05|8312.05|8355.47|8317.47|8334.02|8296.02|298
1610582400000|2021-01-14 00:00:00|8350.21|8312.21|8442.66|8404.66|8456.42|8418.42|8350.05|8312.05|297
1610582700000|2021-01-14 00:05:00|8442.62|8404.62|8458.55|8420.55|8473.98|8435.98|8439.27|8401.27|300
1610583000000|2021-01-14 00:10:00|8458.65|8420.65|8448.87|8410.87|8475.21|8437.21|8430.12|8392.12|300
1610583300000|2021-01-14 00:15:00|8448.84|8410.84|8425.53|8387.53|8469.3|8431.3|8414.14|8376.14|296
1610583600000|2021-01-14 00:20:00|8425.26|8387.26|8413.86|8375.86|8473.85|8435.85|8413.86|8375.86|300
1610583900000|2021-01-14 00:25:00|8414.09|8376.09|8450.57|8412.57|8452.97|8414.97|8413.93|8375.93|299
1610584200000|2021-01-14 00:30:00|8450.94|8412.94|8417.75|8379.75|8451.35|8413.35|8414.03|8376.03|297
1610584500000|2021-01-14 00:35:00|8417.35|8379.35|8423.03|8385.03|8428.21|8390.21|8400.75|8362.75|299
1610584800000|2021-01-14 00:40:00|8423.1|8385.1|8422.67|8384.67|8439.04|8401.04|8419.7|8381.7|296
1610585100000|2021-01-14 00:45:00|8422.64|8384.64|8430.1|8392.1|8444.99|8406.99|8419.84|8381.84|296
1610585400000|2021-01-14 00:50:00|8430.53|8392.53|8397.33|8359.33|8433.32|8395.32|8394.92|8356.92|295
1610585700000|2021-01-14 00:55:00|8397.41|8359.41|8401.42|8363.42|8405.35|8367.35|8385.73|8347.73|300
1610586000000|2021-01-14 01:00:00|8401.3|8363.3|8327.52|8289.52|8402.36|8364.36|8327.52|8289.52|297
1610586300000|2021-01-14 01:05:00|8325.37|8287.37|8363.12|8325.12|8369.38|8331.38|8320.93|8282.93|295
1610586600000|2021-01-14 01:10:00|8361.25|8323.25|8293.08|8255.08|8361.25|8323.25|8277.86|8239.86|297
1610586900000|2021-01-14 01:15:00|8294.05|8256.05|8267.76|8229.76|8327.79|8289.79|8262.61|8224.61|297
1610587200000|2021-01-14 01:20:00|8268.07|8230.07|8293.84|8255.84|8294.92|8256.92|8258.75|8220.75|298
1610587500000|2021-01-14 01:25:00|8293.42|8255.42|8328.31|8290.31|8328.38|8290.38|8281.64|8243.64|297
1610587800000|2021-01-14 01:30:00|8328.7|8290.7|8309.04|8271.04|8330.02|8292.02|8286.04|8248.04|300
1610588100000|2021-01-14 01:35:00|8309.26|8271.26|8282.41|8244.41|8311.44|8273.44|8268.2|8230.2|298
1610588400000|2021-01-14 01:40:00|8282.49|8244.49|8290.55|8252.55|8308.7|8270.7|8282.19|8244.19|296
1610588700000|2021-01-14 01:45:00|8290.26|8252.26|8275.39|8237.39|8294.24|8256.24|8268.06|8230.06|295
1610589000000|2021-01-14 01:50:00|8276.19|8238.19|8287.15|8249.15|8300.19|8262.19|8275.4|8237.4|292
1610589300000|2021-01-14 01:55:00|8287.23|8249.23|8268.39|8230.39|8302.68|8264.68|8267.84|8229.84|295
1610589600000|2021-01-14 02:00:00|8268.32|8230.32|8292.59|8254.59|8302|8264|8268.08|8230.08|289
1610589900000|2021-01-14 02:05:00|8292.41|8254.41|8271.78|8233.78|8303.15|8265.15|8268.43|8230.43|295
1610590200000|2021-01-14 02:10:00|8271.4|8233.4|8215.15|8177.15|8272.23|8234.23|8215.15|8177.15|298
1610590500000|2021-01-14 02:15:00|8213.48|8175.48|8237.24|8199.24|8257.11|8219.11|8209.27|8171.27|298
1610590800000|2021-01-14 02:20:00|8238.47|8200.47|8220.9|8182.9|8238.47|8200.47|8206.94|8168.94|298
1610591100000|2021-01-14 02:25:00|8220.29|8182.29|8237.83|8199.83|8237.83|8199.83|8210.29|8172.29|291
1610591400000|2021-01-14 02:30:00|8238.07|8200.07|8297.74|8259.74|8300.47|8262.47|8235.5|8197.5|298
1610591700000|2021-01-14 02:35:00|8297.68|8259.68|8299.1|8261.1|8306.27|8268.27|8285.58|8247.58|296
1610592000000|2021-01-14 02:40:00|8299.04|8261.04|8305.47|8267.47|8315.45|8277.45|8299.04|8261.04|296
1610592300000|2021-01-14 02:45:00|8305.45|8267.45|8309.81|8271.81|8312.7|8274.7|8300.32|8262.32|299
1610592600000|2021-01-14 02:50:00|8309.53|8271.53|8288.23|8250.23|8309.66|8271.66|8287.59|8249.59|299
1610592900000|2021-01-14 02:55:00|8288.75|8250.75|8264.75|8226.75|8288.75|8250.75|8256.62|8218.62|294
1610593200000|2021-01-14 03:00:00|8265.02|8227.02|8252.9|8214.9|8272.07|8234.07|8247.49|8209.49|294
1610593500000|2021-01-14 03:05:00|8252.6|8214.6|8243.05|8205.05|8258.62|8220.62|8241.36|8203.36|295
1610593800000|2021-01-14 03:10:00|8243.14|8205.14|8266.45|8228.45|8268.09|8230.09|8233.73|8195.73|297
1610594100000|2021-01-14 03:15:00|8266.47|8228.47|8213.54|8175.54|8266.67|8228.67|8209.09|8171.09|298
1610594400000|2021-01-14 03:20:00|8214.02|8176.02|8254.82|8216.82|8255.93|8217.93|8208.89|8170.89|297
1610594700000|2021-01-14 03:25:00|8255.03|8217.03|8265.64|8227.64|8273.74|8235.74|8246.53|8208.53|299
1610595000000|2021-01-14 03:30:00|8265.33|8227.33|8277.42|8239.42|8285.07|8247.07|8256.79|8218.79|297
1610595300000|2021-01-14 03:35:00|8277.8|8239.8|8271.35|8233.35|8277.8|8239.8|8262.44|8224.44|295
1610595600000|2021-01-14 03:40:00|8271.36|8233.36|8274.6|8236.6|8278.27|8240.27|8262.16|8224.16|296
1610595900000|2021-01-14 03:45:00|8274.63|8236.63|8239.53|8201.53|8286.39|8248.39|8239.53|8201.53|298
1610596200000|2021-01-14 03:50:00|8239.62|8201.62|8186.91|8148.91|8240.29|8202.29|8185.68|8147.68|294
1610596500000|2021-01-14 03:55:00|8188.01|8150.01|8195.05|8157.05|8202.42|8164.42|8175.81|8137.81|297
1610596800000|2021-01-14 04:00:00|8194.55|8156.55|8188.31|8150.31|8210.16|8172.16|8180.96|8142.96|299
1610597100000|2021-01-14 04:05:00|8188.42|8150.42|8173.39|8135.39|8188.42|8150.42|8136.89|8098.89|294
1610597400000|2021-01-14 04:10:00|8173.6|8135.6|8173.73|8135.73|8174.23|8136.23|8147.82|8109.82|298
1610597700000|2021-01-14 04:15:00|8173.87|8135.87|8222.09|8184.09|8223.66|8185.66|8173.87|8135.87|295
1610598000000|2021-01-14 04:20:00|8222.44|8184.44|8241.54|8203.54|8242.25|8204.25|8222.44|8184.44|297
1610598300000|2021-01-14 04:25:00|8241.23|8203.23|8243.71|8205.71|8248.46|8210.46|8233.67|8195.67|293
1610598600000|2021-01-14 04:30:00|8243.9|8205.9|8256.91|8218.91|8260.07|8222.07|8237.45|8199.45|294
1610598900000|2021-01-14 04:35:00|8256.97|8218.97|8262.12|8224.12|8274.06|8236.06|8256.72|8218.72|296
1610599200000|2021-01-14 04:40:00|8261.57|8223.57|8273.06|8235.06|8277.62|8239.62|8261.4|8223.4|295
1610599500000|2021-01-14 04:45:00|8272.85|8234.85|8283.96|8245.96|8287.97|8249.97|8265.22|8227.22|298
1610599800000|2021-01-14 04:50:00|8284.41|8246.41|8278.12|8240.12|8284.41|8246.41|8265.76|8227.76|295
1610600100000|2021-01-14 04:55:00|8278.17|8240.17|8286.86|8248.86|8286.88|8248.88|8268.89|8230.89|295
1610600400000|2021-01-14 05:00:00|8287.4|8249.4|8273.9|8235.9|8294.73|8256.73|8273.48|8235.48|295
1610600700000|2021-01-14 05:05:00|8274.12|8236.12|8266.14|8228.14|8289.07|8251.07|8265.81|8227.81|295
1610601000000|2021-01-14 05:10:00|8266.07|8228.07|8245.05|8207.05|8266.5|8228.5|8243.8|8205.8|296
1610601300000|2021-01-14 05:15:00|8245.13|8207.13|8287.87|8249.87|8287.87|8249.87|8244.86|8206.86|288
1610601600000|2021-01-14 05:20:00|8287.88|8249.88|8268.58|8230.58|8290.47|8252.47|8263.14|8225.14|296
1610601900000|2021-01-14 05:25:00|8269.68|8231.68|8257.85|8219.85|8271.49|8233.49|8256.38|8218.38|289
1610602200000|2021-01-14 05:30:00|8257.81|8219.81|8282.43|8244.43|8288.53|8250.53|8255.02|8217.02|295
1610602500000|2021-01-14 05:35:00|8282.54|8244.54|8291.35|8253.35|8297.18|8259.18|8282.36|8244.36|294
1610602800000|2021-01-14 05:40:00|8291.27|8253.27|8275.11|8237.11|8294.07|8256.07|8266.92|8228.92|298
1610603100000|2021-01-14 05:45:00|8275.07|8237.07|8304.93|8266.93|8317.8|8279.8|8273.43|8235.43|294
1610603400000|2021-01-14 05:50:00|8305.58|8267.58|8278.98|8240.98|8305.7|8267.7|8278.58|8240.58|287
1610603700000|2021-01-14 05:55:00|8278.93|8240.93|8275.54|8237.54|8288.18|8250.18|8274.72|8236.72|297
1610604000000|2021-01-14 06:00:00|8275.53|8237.53|8271.44|8233.44|8299.01|8261.01|8270.13|8232.13|298
1610604300000|2021-01-14 06:05:00|8271.24|8233.24|8270.49|8232.49|8290.82|8252.82|8270.49|8232.49|299
1610604600000|2021-01-14 06:10:00|8270.27|8232.27|8289.94|8251.94|8289.94|8251.94|8268.57|8230.57|294
1610604900000|2021-01-14 06:15:00|8290.91|8252.91|8311.25|8273.25|8314.38|8276.38|8290.91|8252.91|297
1610605200000|2021-01-14 06:20:00|8311.1|8273.1|8331.24|8293.24|8331.72|8293.72|8302.72|8264.72|299
1610605500000|2021-01-14 06:25:00|8332.64|8294.64|8361.83|8323.83|8364.01|8326.01|8329.38|8291.38|295
1610605800000|2021-01-14 06:30:00|8358.66|8320.66|8344.01|8306.01|8360.72|8322.72|8341.92|8303.92|298
1610606100000|2021-01-14 06:35:00|8344.2|8306.2|8353.28|8315.28|8353.87|8315.87|8334.08|8296.08|294
1610606400000|2021-01-14 06:40:00|8353.72|8315.72|8371.79|8333.79|8371.79|8333.79|8350.1|8312.1|298
1610606700000|2021-01-14 06:45:00|8372.07|8334.07|8360.96|8322.96|8378.78|8340.78|8347.87|8309.87|296
1610607000000|2021-01-14 06:50:00|8360.71|8322.71|8350.56|8312.56|8361.36|8323.36|8346.89|8308.89|288
1610607300000|2021-01-14 06:55:00|8350.49|8312.49|8348.26|8310.26|8357.99|8319.99|8340.97|8302.97|296
1610607600000|2021-01-14 07:00:00|8349.26|8311.26|8323.91|8285.91|8355.42|8317.42|8323.19|8285.19|295
1610607900000|2021-01-14 07:05:00|8324.13|8286.13|8373.81|8335.81|8373.81|8335.81|8323.68|8285.68|298
1610608200000|2021-01-14 07:10:00|8374.26|8336.26|8422.61|8384.61|8423.69|8385.69|8374.05|8336.05|298
1610608500000|2021-01-14 07:15:00|8423.08|8385.08|8418.17|8380.17|8424.17|8386.17|8414.87|8376.87|299
1610608800000|2021-01-14 07:20:00|8418.29|8380.29|8467.46|8429.46|8467.46|8429.46|8417.51|8379.51|299
1610609100000|2021-01-14 07:25:00|8467.96|8429.96|8506.86|8468.86|8507.19|8469.19|8461.11|8423.11|298
1610609400000|2021-01-14 07:30:00|8507.72|8469.72|8487.31|8449.31|8508.35|8470.35|8475.67|8437.67|297
1610609700000|2021-01-14 07:35:00|8487.49|8449.49|8481.81|8443.81|8518.62|8480.62|8481.81|8443.81|299
1610610000000|2021-01-14 07:40:00|8481.94|8443.94|8499.42|8461.42|8503.42|8465.42|8481.6|8443.6|297
1610610300000|2021-01-14 07:45:00|8499.5|8461.5|8471.93|8433.93|8499.5|8461.5|8471.93|8433.93|294
1610610600000|2021-01-14 07:50:00|8471.71|8433.71|8461.43|8423.43|8471.85|8433.85|8446.28|8408.28|298
1610610900000|2021-01-14 07:55:00|8461.88|8423.88|8450.63|8412.63|8464.72|8426.72|8444.08|8406.08|293
1610611200000|2021-01-14 08:00:00|8451.65|8413.65|8491.32|8453.32|8508.92|8470.92|8447.06|8409.06|298
1610611500000|2021-01-14 08:05:00|8489.66|8451.66|8535.4|8497.4|8544.76|8506.76|8475.29|8437.29|299
1610611800000|2021-01-14 08:10:00|8535.72|8497.72|8528.55|8490.55|8544.31|8506.31|8518.64|8480.64|297
1610612100000|2021-01-14 08:15:00|8528.71|8490.71|8507.37|8469.37|8555.25|8517.25|8499.07|8461.07|296
1610612400000|2021-01-14 08:20:00|8506.51|8468.51|8480.2|8442.2|8507.45|8469.45|8474.43|8436.43|294
1610612700000|2021-01-14 08:25:00|8480.33|8442.33|8460.61|8422.61|8480.43|8442.43|8455.18|8417.18|294
1610613000000|2021-01-14 08:30:00|8460.51|8422.51|8465.71|8427.71|8486.42|8448.42|8459.73|8421.73|299
1610613300000|2021-01-14 08:35:00|8465.5|8427.5|8485.82|8447.82|8494.29|8456.29|8463.36|8425.36|296
1610613600000|2021-01-14 08:40:00|8485.6|8447.6|8494.33|8456.33|8495.29|8457.29|8479.76|8441.76|296
1610613900000|2021-01-14 08:45:00|8494.32|8456.32|8510.97|8472.97|8510.97|8472.97|8473.86|8435.86|296
1610614200000|2021-01-14 08:50:00|8510.67|8472.67|8497.68|8459.68|8519.74|8481.74|8497.34|8459.34|294
1610614500000|2021-01-14 08:55:00|8497.91|8459.91|8457.78|8419.78|8502.21|8464.21|8450.9|8412.9|294
1610614800000|2021-01-14 09:00:00|8456.93|8418.93|8457.27|8419.27|8471.78|8433.78|8453.99|8415.99|295
1610615100000|2021-01-14 09:05:00|8457.58|8419.58|8434.66|8396.66|8457.58|8419.58|8430.53|8392.53|295
1610615400000|2021-01-14 09:10:00|8433.68|8395.68|8430.07|8392.07|8443.85|8405.85|8430.07|8392.07|292
1610615700000|2021-01-14 09:15:00|8429.99|8391.99|8393.66|8355.66|8443.45|8405.45|8393.66|8355.66|298
1610616000000|2021-01-14 09:20:00|8394.4|8356.4|8412.76|8374.76|8414.94|8376.94|8388.94|8350.94|297
1610616300000|2021-01-14 09:25:00|8412.42|8374.42|8402.94|8364.94|8434.07|8396.07|8392.33|8354.33|295
1610616600000|2021-01-14 09:30:00|8403.13|8365.13|8437.31|8399.31|8444.65|8406.65|8401.99|8363.99|296
1610616900000|2021-01-14 09:35:00|8437.29|8399.29|8438.66|8400.66|8462.13|8424.13|8432.52|8394.52|297
1610617200000|2021-01-14 09:40:00|8438.59|8400.59|8471.53|8433.53|8476.18|8438.18|8438.54|8400.54|298
1610617500000|2021-01-14 09:45:00|8471.61|8433.61|8471.57|8433.57|8478.72|8440.72|8461.71|8423.71|294
1610617800000|2021-01-14 09:50:00|8471.59|8433.59|8463.76|8425.76|8480.73|8442.73|8463.71|8425.71|300
1610618100000|2021-01-14 09:55:00|8463.71|8425.71|8395.24|8357.24|8468.42|8430.42|8394.38|8356.38|297
1610618400000|2021-01-14 10:00:00|8395.76|8357.76|8472.04|8434.04|8472.04|8434.04|8394.36|8356.36|299
1610618700000|2021-01-14 10:05:00|8472.91|8434.91|8480.18|8442.18|8480.18|8442.18|8455.97|8417.97|296
1610619000000|2021-01-14 10:10:00|8480.51|8442.51|8491.01|8453.01|8503.82|8465.82|8478.04|8440.04|298
1610619300000|2021-01-14 10:15:00|8491.46|8453.46|8486.83|8448.83|8509.43|8471.43|8486.22|8448.22|299
1610619600000|2021-01-14 10:20:00|8486.37|8448.37|8526.17|8488.17|8536.72|8498.72|8486.37|8448.37|296
1610619900000|2021-01-14 10:25:00|8526.61|8488.61|8515.75|8477.75|8539.68|8501.68|8515.35|8477.35|295
1610620200000|2021-01-14 10:30:00|8516.23|8478.23|8496.02|8458.02|8525.05|8487.05|8494.23|8456.23|300
1610620500000|2021-01-14 10:35:00|8495.68|8457.68|8501.93|8463.93|8502.38|8464.38|8488.78|8450.78|295
1610620800000|2021-01-14 10:40:00|8501.71|8463.71|8480.57|8442.57|8501.71|8463.71|8480.57|8442.57|296
1610621100000|2021-01-14 10:45:00|8480.72|8442.72|8507.88|8469.88|8508.54|8470.54|8479.08|8441.08|297
1610621400000|2021-01-14 10:50:00|8508.2|8470.2|8506.97|8468.97|8522.35|8484.35|8480.1|8442.1|297
1610621700000|2021-01-14 10:55:00|8508.36|8470.36|8560.73|8522.73|8560.73|8522.73|8508.04|8470.04|299
1610622000000|2021-01-14 11:00:00|8561.26|8523.26|8597.49|8559.49|8597.96|8559.96|8557.12|8519.12|299
1610622300000|2021-01-14 11:05:00|8597.4|8559.4|8568.66|8530.66|8597.71|8559.71|8564.19|8526.19|296
1610622600000|2021-01-14 11:10:00|8568.28|8530.28|8576.92|8538.92|8584.82|8546.82|8565.08|8527.08|298
1610622900000|2021-01-14 11:15:00|8576.31|8538.31|8556.59|8518.59|8588.75|8550.75|8556.59|8518.59|297
1610623200000|2021-01-14 11:20:00|8556.31|8518.31|8543.91|8505.91|8556.54|8518.54|8536.49|8498.49|296
1610623500000|2021-01-14 11:25:00|8544.05|8506.05|8509.68|8471.68|8545.93|8507.93|8509.68|8471.68|295
1610623800000|2021-01-14 11:30:00|8509.78|8471.78|8496.21|8458.21|8520.7|8482.7|8489.17|8451.17|295
1610624100000|2021-01-14 11:35:00|8496.33|8458.33|8497.06|8459.06|8506.06|8468.06|8479.76|8441.76|297
1610624400000|2021-01-14 11:40:00|8497.38|8459.38|8497.99|8459.99|8512.93|8474.93|8496.13|8458.13|294
1610624700000|2021-01-14 11:45:00|8497.42|8459.42|8524.68|8486.68|8528.32|8490.32|8492.97|8454.97|296
1610625000000|2021-01-14 11:50:00|8524.65|8486.65|8518.03|8480.03|8527.1|8489.1|8507.05|8469.05|295
1610625300000|2021-01-14 11:55:00|8518.04|8480.04|8560.24|8522.24|8560.41|8522.41|8518.04|8480.04|297
1610625600000|2021-01-14 12:00:00|8560.31|8522.31|8566.35|8528.35|8569.42|8531.42|8546.07|8508.07|297
1610625900000|2021-01-14 12:05:00|8566.47|8528.47|8527.86|8489.86|8568.44|8530.44|8527.86|8489.86|293
1610626200000|2021-01-14 12:10:00|8527.82|8489.82|8470.87|8432.87|8527.82|8489.82|8466.23|8428.23|298
1610626500000|2021-01-14 12:15:00|8471.86|8433.86|8483.74|8445.74|8500.5|8462.5|8471.83|8433.83|295
1610626800000|2021-01-14 12:20:00|8483.88|8445.88|8456.32|8418.32|8493.23|8455.23|8427.36|8389.36|297
1610627100000|2021-01-14 12:25:00|8456.3|8418.3|8457.11|8419.11|8472.29|8434.29|8444.24|8406.24|297
1610627400000|2021-01-14 12:30:00|8457.42|8419.42|8501.31|8463.31|8507.08|8469.08|8455.93|8417.93|296
1610627700000|2021-01-14 12:35:00|8499.65|8461.65|8523.89|8485.89|8525.38|8487.38|8496.8|8458.8|299
1610628000000|2021-01-14 12:40:00|8524.27|8486.27|8533.9|8495.9|8533.9|8495.9|8519.06|8481.06|297
1610628300000|2021-01-14 12:45:00|8534.37|8496.37|8525.97|8487.97|8544.18|8506.18|8522.25|8484.25|293
1610628600000|2021-01-14 12:50:00|8526|8488|8541.32|8503.32|8542.13|8504.13|8521.7|8483.7|291
1610628900000|2021-01-14 12:55:00|8541.18|8503.18|8563.92|8525.92|8566.84|8528.84|8541.18|8503.18|296
1610629200000|2021-01-14 13:00:00|8563.91|8525.91|8607.56|8569.56|8609.75|8571.75|8547.59|8509.59|295
1610629500000|2021-01-14 13:05:00|8608.36|8570.36|8600.03|8562.03|8622.43|8584.43|8588.74|8550.74|296
1610629800000|2021-01-14 13:10:00|8600.89|8562.89|8631.98|8593.98|8633.01|8595.01|8598.73|8560.73|298
1610630100000|2021-01-14 13:15:00|8631.92|8593.92|8616.46|8578.46|8642.08|8604.08|8609.97|8571.97|296
1610630400000|2021-01-14 13:20:00|8616.59|8578.59|8639.65|8601.65|8647.42|8609.42|8616.59|8578.59|298
1610630700000|2021-01-14 13:25:00|8639.54|8601.54|8658.02|8620.02|8680.32|8642.32|8639.54|8601.54|296
1610631000000|2021-01-14 13:30:00|8658.61|8620.61|8625.11|8587.11|8689.9|8651.9|8613.4|8575.4|300
1610631300000|2021-01-14 13:35:00|8625.02|8587.02|8641.16|8603.16|8641.16|8603.16|8612.6|8574.6|297
1610631600000|2021-01-14 13:40:00|8641.94|8603.94|8661.2|8623.2|8677.47|8639.47|8641.94|8603.94|293
1610631900000|2021-01-14 13:45:00|8661.32|8623.32|8690.69|8652.69|8703.29|8665.29|8647.87|8609.87|296
1610632200000|2021-01-14 13:50:00|8690.74|8652.74|8691.59|8653.59|8716.37|8678.37|8684.25|8646.25|298
1610632500000|2021-01-14 13:55:00|8691.53|8653.53|8712.56|8674.56|8717.47|8679.47|8689.44|8651.44|297
1610632800000|2021-01-14 14:00:00|8712.84|8674.84|8686.75|8648.75|8727.11|8689.11|8682.83|8644.83|299
1610633100000|2021-01-14 14:05:00|8687.04|8649.04|8742.66|8704.66|8748.18|8710.18|8671.98|8633.98|297
1610633400000|2021-01-14 14:10:00|8741.73|8703.73|8755.99|8717.99|8760.21|8722.21|8736.74|8698.74|297
1610633700000|2021-01-14 14:15:00|8756.26|8718.26|8754.76|8716.76|8764.68|8726.68|8733.4|8695.4|299
1610634000000|2021-01-14 14:20:00|8754.57|8716.57|8742.99|8704.99|8763.35|8725.35|8721.83|8683.83|299
1610634300000|2021-01-14 14:25:00|8742.96|8704.96|8747.1|8709.1|8750.95|8712.95|8717.78|8679.78|298
1610634600000|2021-01-14 14:30:00|8746.43|8708.43|8767.54|8729.54|8784.08|8746.08|8742.77|8704.77|299
1610634900000|2021-01-14 14:35:00|8768.37|8730.37|8831.2|8793.2|8832.08|8794.08|8767.87|8729.87|299
1610635200000|2021-01-14 14:40:00|8831.22|8793.22|8813.84|8775.84|8849.41|8811.41|8813.6|8775.6|298
1610635500000|2021-01-14 14:45:00|8814.05|8776.05|8800.31|8762.31|8836.56|8798.56|8796.64|8758.64|299
1610635800000|2021-01-14 14:50:00|8799.88|8761.88|8804.92|8766.92|8819.09|8781.09|8791.3|8753.3|299
1610636100000|2021-01-14 14:55:00|8804.11|8766.11|8798.3|8760.3|8813.47|8775.47|8786.87|8748.87|296
1610636400000|2021-01-14 15:00:00|8798.01|8760.01|8742.1|8704.1|8805.56|8767.56|8742.1|8704.1|297
1610636700000|2021-01-14 15:05:00|8741.82|8703.82|8773.46|8735.46|8774.15|8736.15|8723.56|8685.56|300
1610637000000|2021-01-14 15:10:00|8773.02|8735.02|8771.29|8733.29|8797.49|8759.49|8769.87|8731.87|298
1610637300000|2021-01-14 15:15:00|8770.07|8732.07|8813.83|8775.83|8814.27|8776.27|8769.16|8731.16|298
1610637600000|2021-01-14 15:20:00|8814.75|8776.75|8798.17|8760.17|8820.85|8782.85|8792.53|8754.53|299
1610637900000|2021-01-14 15:25:00|8798.77|8760.77|8840.52|8802.52|8841.86|8803.86|8787.34|8749.34|297
1610638200000|2021-01-14 15:30:00|8841.21|8803.21|8852.8|8814.8|8855.89|8817.89|8832.58|8794.58|300
1610638500000|2021-01-14 15:35:00|8853.02|8815.02|8808.97|8770.97|8864.88|8826.88|8805.46|8767.46|298
1610638800000|2021-01-14 15:40:00|8808.94|8770.94|8782.32|8744.32|8826.52|8788.52|8777.69|8739.69|297
1610639100000|2021-01-14 15:45:00|8782.38|8744.38|8771.3|8733.3|8803.86|8765.86|8755.55|8717.55|297
1610639400000|2021-01-14 15:50:00|8770.52|8732.52|8783.93|8745.93|8794.53|8756.53|8764.21|8726.21|296
1610639700000|2021-01-14 15:55:00|8783.96|8745.96|8809.59|8771.59|8822.43|8784.43|8774.51|8736.51|298
1610640000000|2021-01-14 16:00:00|8810.8|8772.8|8912.09|8874.09|8915.68|8877.68|8810.8|8772.8|298
1610640300000|2021-01-14 16:05:00|8913.11|8875.11|8929.9|8891.9|8935.38|8897.38|8878.02|8840.02|299
1610640600000|2021-01-14 16:10:00|8930.61|8892.61|8966.13|8928.13|8966.59|8928.59|8930.61|8892.61|297
1610640900000|2021-01-14 16:15:00|8966.56|8928.56|8947.26|8909.26|8987.35|8949.35|8943.66|8905.66|298
1610641200000|2021-01-14 16:20:00|8947.75|8909.75|8919.41|8881.41|8963.83|8925.83|8901.76|8863.76|298
1610641500000|2021-01-14 16:25:00|8919.28|8881.28|8942.84|8904.84|8967.37|8929.37|8919.28|8881.28|297
1610641800000|2021-01-14 16:30:00|8942.69|8904.69|8940.81|8902.81|8972.29|8934.29|8938.42|8900.42|299
1610642100000|2021-01-14 16:35:00|8940.38|8902.38|8933.04|8895.04|8947.59|8909.59|8924.45|8886.45|299
1610642400000|2021-01-14 16:40:00|8933.64|8895.64|8963.82|8925.82|8981.7|8943.7|8933.02|8895.02|296
1610642700000|2021-01-14 16:45:00|8963.97|8925.97|8908.52|8870.52|8964.16|8926.16|8907.48|8869.48|298
1610643000000|2021-01-14 16:50:00|8908.92|8870.92|8851.26|8813.26|8915.6|8877.6|8851.26|8813.26|300
1610643300000|2021-01-14 16:55:00|8851.37|8813.37|8822.85|8784.85|8874.48|8836.48|8822.85|8784.85|298
1610643600000|2021-01-14 17:00:00|8822.9|8784.9|8884.48|8846.48|8908.51|8870.51|8822.62|8784.62|300
1610643900000|2021-01-14 17:05:00|8884.88|8846.88|8898.77|8860.77|8898.77|8860.77|8871.36|8833.36|298
1610644200000|2021-01-14 17:10:00|8900.09|8862.09|8920.89|8882.89|8931.77|8893.77|8899.92|8861.92|295
1610644500000|2021-01-14 17:15:00|8921.21|8883.21|8903.14|8865.14|8924.28|8886.28|8903|8865|296
1610644800000|2021-01-14 17:20:00|8902.42|8864.42|8930.19|8892.19|8940.81|8902.81|8902.42|8864.42|295
1610645100000|2021-01-14 17:25:00|8929.62|8891.62|8942.94|8904.94|8959.2|8921.2|8928.83|8890.83|299
1610645400000|2021-01-14 17:30:00|8942.73|8904.73|8940.1|8902.1|8950.66|8912.66|8926.11|8888.11|297
1610645700000|2021-01-14 17:35:00|8940.71|8902.71|8942.9|8904.9|8945.96|8907.96|8918.02|8880.02|294
1610646000000|2021-01-14 17:40:00|8942.88|8904.88|8901.87|8863.87|8943.63|8905.63|8898.21|8860.21|297
1610646300000|2021-01-14 17:45:00|8901.43|8863.43|8883.68|8845.68|8907.76|8869.76|8873.98|8835.98|300
1610646600000|2021-01-14 17:50:00|8883.55|8845.55|8848.55|8810.55|8884.3|8846.3|8844.54|8806.54|300
1610646900000|2021-01-14 17:55:00|8848.78|8810.78|8829.66|8791.66|8863.8|8825.8|8826.88|8788.88|297
1610647200000|2021-01-14 18:00:00|8829.51|8791.51|8831.54|8793.54|8869.87|8831.87|8829.25|8791.25|297
1610647500000|2021-01-14 18:05:00|8832.2|8794.2|8849.16|8811.16|8867.73|8829.73|8832.12|8794.12|299
1610647800000|2021-01-14 18:10:00|8848.97|8810.97|8869.75|8831.75|8875.97|8837.97|8848.59|8810.59|298
1610648100000|2021-01-14 18:15:00|8869.76|8831.76|8859|8821|8870.71|8832.71|8854.82|8816.82|297
1610648400000|2021-01-14 18:20:00|8858.45|8820.45|8829.96|8791.96|8858.53|8820.53|8829.44|8791.44|296
1610648700000|2021-01-14 18:25:00|8830.15|8792.15|8841.72|8803.72|8847.76|8809.76|8809.79|8771.79|297
1610649000000|2021-01-14 18:30:00|8842.17|8804.17|8847.54|8809.54|8868.45|8830.45|8829.36|8791.36|298
1610649300000|2021-01-14 18:35:00|8846.69|8808.69|8842.35|8804.35|8872.32|8834.32|8842.07|8804.07|294
1610649600000|2021-01-14 18:40:00|8842.19|8804.19|8796.12|8758.12|8842.19|8804.19|8795.8|8757.8|298
1610649900000|2021-01-14 18:45:00|8795.35|8757.35|8827.99|8789.99|8829.62|8791.62|8778.22|8740.22|297
1610650200000|2021-01-14 18:50:00|8828.41|8790.41|8804.35|8766.35|8835.57|8797.57|8804.12|8766.12|292
1610650500000|2021-01-14 18:55:00|8804.47|8766.47|8799.79|8761.79|8833.99|8795.99|8799.79|8761.79|296
1610650800000|2021-01-14 19:00:00|8799.58|8761.58|8858.83|8820.83|8859.6|8821.6|8799.58|8761.58|297
1610651100000|2021-01-14 19:05:00|8858.61|8820.61|8844.36|8806.36|8861.77|8823.77|8844.36|8806.36|299
1610651400000|2021-01-14 19:10:00|8844.52|8806.52|8845.27|8807.27|8858.57|8820.57|8844.52|8806.52|296
1610651700000|2021-01-14 19:15:00|8845.6|8807.6|8861.92|8823.92|8864.52|8826.52|8845.11|8807.11|292
1610652000000|2021-01-14 19:20:00|8861.84|8823.84|8882.96|8844.96|8886.19|8848.19|8860.67|8822.67|293
1610652300000|2021-01-14 19:25:00|8883.1|8845.1|8864.45|8826.45|8883.98|8845.98|8864.45|8826.45|296
1610652600000|2021-01-14 19:30:00|8864.38|8826.38|8870.35|8832.35|8872.3|8834.3|8863.55|8825.55|298
1610652900000|2021-01-14 19:35:00|8870.61|8832.61|8844.6|8806.6|8891.23|8853.23|8844.6|8806.6|296
1610653200000|2021-01-14 19:40:00|8844.14|8806.14|8884.02|8846.02|8886.62|8848.62|8832.98|8794.98|297
1610653500000|2021-01-14 19:45:00|8884.08|8846.08|8898.89|8860.89|8910.13|8872.13|8883.47|8845.47|297
1610653800000|2021-01-14 19:50:00|8899.21|8861.21|8906.28|8868.28|8914.81|8876.81|8890.76|8852.76|297
1610654100000|2021-01-14 19:55:00|8906.36|8868.36|8923.18|8885.18|8923.59|8885.59|8906.36|8868.36|297
1610654400000|2021-01-14 20:00:00|8922.9|8884.9|8904.28|8866.28|8930.93|8892.93|8901.93|8863.93|294
1610654700000|2021-01-14 20:05:00|8904.39|8866.39|8896.9|8858.9|8909.3|8871.3|8895.99|8857.99|291
1610655000000|2021-01-14 20:10:00|8896.76|8858.76|8899.19|8861.19|8900.77|8862.77|8889.97|8851.97|297
1610655300000|2021-01-14 20:15:00|8899.21|8861.21|8887.45|8849.45|8900.04|8862.04|8887.12|8849.12|296
1610655600000|2021-01-14 20:20:00|8887.25|8849.25|8869.39|8831.39|8892.79|8854.79|8861.83|8823.83|298
1610655900000|2021-01-14 20:25:00|8870.68|8832.68|8868.03|8830.03|8878.18|8840.18|8861.71|8823.71|297
1610656200000|2021-01-14 20:30:00|8868.06|8830.06|8855.72|8817.72|8884.77|8846.77|8855.72|8817.72|298
1610656500000|2021-01-14 20:35:00|8855.41|8817.41|8844.34|8806.34|8859.26|8821.26|8842.62|8804.62|297
1610656800000|2021-01-14 20:40:00|8844.3|8806.3|8869.17|8831.17|8875.19|8837.19|8840.47|8802.47|293
1610657100000|2021-01-14 20:45:00|8869.52|8831.52|8849.7|8811.7|8870.48|8832.48|8847.4|8809.4|295
1610657400000|2021-01-14 20:50:00|8849.56|8811.56|8818.37|8780.37|8851.12|8813.12|8818.11|8780.11|296
1610657700000|2021-01-14 20:55:00|8817.78|8779.78|8789.13|8751.13|8817.78|8779.78|8788.41|8750.41|297
1610658000000|2021-01-14 21:00:00|8788.84|8750.84|8798.17|8760.17|8806.04|8768.04|8786.67|8748.67|298
1610658300000|2021-01-14 21:05:00|8798.47|8760.47|8800.48|8762.48|8810.47|8772.47|8792.33|8754.33|295
1610658600000|2021-01-14 21:10:00|8800.66|8762.66|8703.91|8665.91|8801.95|8763.95|8691.55|8653.55|298
1610658900000|2021-01-14 21:15:00|8704.82|8666.82|8610.85|8572.85|8748.46|8710.46|8603.95|8565.95|299
1610659200000|2021-01-14 21:20:00|8615.24|8577.24|8631.75|8593.75|8655.12|8617.12|8577.19|8539.19|300
1610659500000|2021-01-14 21:25:00|8631.22|8593.22|8578.12|8540.12|8636.37|8598.37|8577.29|8539.29|297
1610659800000|2021-01-14 21:30:00|8578.07|8540.07|8610.34|8572.34|8610.48|8572.48|8518.54|8480.54|298
1610660100000|2021-01-14 21:35:00|8611.04|8573.04|8577.39|8539.39|8622.24|8584.24|8574.74|8536.74|299
1610660400000|2021-01-14 21:40:00|8577.84|8539.84|8583.25|8545.25|8584.55|8546.55|8518.26|8480.26|298
1610660700000|2021-01-14 21:45:00|8584.68|8546.68|8623.81|8585.81|8626.8|8588.8|8584.68|8546.68|300
1610661000000|2021-01-14 21:50:00|8624.13|8586.13|8627.29|8589.29|8639.34|8601.34|8594.65|8556.65|299
1610661300000|2021-01-14 21:55:00|8627.5|8589.5|8675.06|8637.06|8695.45|8657.45|8626.43|8588.43|299
1610661600000|2021-01-14 22:00:00|8675.08|8637.08|8665.03|8627.03|8683.48|8645.48|8656.06|8618.06|297
1610661900000|2021-01-14 22:05:00|8665.28|8627.28|8691.15|8653.15|8704.45|8666.45|8660.84|8622.84|297
1610662200000|2021-01-14 22:10:00|8690.43|8652.43|8685.93|8647.93|8709.76|8671.76|8685.82|8647.82|296
1610662500000|2021-01-14 22:15:00|8685.61|8647.61|8640.12|8602.12|8689.62|8651.62|8640.12|8602.12|299
1610662800000|2021-01-14 22:20:00|8639.7|8601.7|8671.38|8633.38|8671.86|8633.86|8639.7|8601.7|293
1610663100000|2021-01-14 22:25:00|8671.36|8633.36|8633.31|8595.31|8671.36|8633.36|8632.02|8594.02|292
1610663400000|2021-01-14 22:30:00|8633.54|8595.54|8631.02|8593.02|8659.91|8621.91|8631.02|8593.02|298
1610663700000|2021-01-14 22:35:00|8630.92|8592.92|8609.09|8571.09|8642.05|8604.05|8607.38|8569.38|297
1610664000000|2021-01-14 22:40:00|8608.73|8570.73|8612.64|8574.64|8627.11|8589.11|8600.85|8562.85|293
1610664300000|2021-01-14 22:45:00|8612.83|8574.83|8695.88|8657.88|8696.26|8658.26|8612.38|8574.38|296
1610664600000|2021-01-14 22:50:00|8697.2|8659.2|8720.51|8682.51|8728.65|8690.65|8686.11|8648.11|300
1610664900000|2021-01-14 22:55:00|8720.53|8682.53|8731.74|8693.74|8750.23|8712.23|8719.06|8681.06|298
1610665200000|2021-01-14 23:00:00|8731.95|8693.95|8766.54|8728.54|8767.25|8729.25|8724.16|8686.16|299
1610665500000|2021-01-14 23:05:00|8765.49|8727.49|8751.02|8713.02|8772.96|8734.96|8750.99|8712.99|297
1610665800000|2021-01-14 23:10:00|8750.82|8712.82|8805.84|8767.84|8805.84|8767.84|8750.82|8712.82|299
1610666100000|2021-01-14 23:15:00|8805.2|8767.2|8831.57|8793.57|8836.13|8798.13|8797.41|8759.41|296
1610666400000|2021-01-14 23:20:00|8832.91|8794.91|8847.78|8809.78|8853.14|8815.14|8818.46|8780.46|299
1610666700000|2021-01-14 23:25:00|8846.14|8808.14|8802.23|8764.23|8847.09|8809.09|8802.04|8764.04|296
1610667000000|2021-01-14 23:30:00|8801.61|8763.61|8792.41|8754.41|8804.35|8766.35|8772.59|8734.59|295
1610667300000|2021-01-14 23:35:00|8792.68|8754.68|8849.93|8811.93|8857.71|8819.71|8792.68|8754.68|299
1610667600000|2021-01-14 23:40:00|8850.03|8812.03|8853.19|8815.19|8868|8830|8848.31|8810.31|298
1610667900000|2021-01-14 23:45:00|8853.11|8815.11|8918.64|8880.64|8918.72|8880.72|8853.11|8815.11|298
1610668200000|2021-01-14 23:50:00|8919.03|8881.03|8921.82|8883.82|8931.46|8893.46|8909.46|8871.46|299
1610668500000|2021-01-14 23:55:00|8921.41|8883.41|8964.32|8926.32|8983.65|8945.65|8920.03|8882.03|299
1610668800000|2021-01-15 00:00:00|8963.49|8925.49|9001.58|8963.58|9009.98|8971.98|8945.8|8907.8|296
1610669100000|2021-01-15 00:05:00|9000.94|8962.94|9067.85|9029.85|9071.19|9033.19|9000.94|8962.94|298
1610669400000|2021-01-15 00:10:00|9068.23|9030.23|9048.21|9010.21|9081.3|9043.3|9042.47|9004.47|297
1610669700000|2021-01-15 00:15:00|9048.05|9010.05|9035.02|8997.02|9051.36|9013.36|9005.63|8967.63|295
1610670000000|2021-01-15 00:20:00|9035.46|8997.46|8999.43|8961.43|9039.01|9001.01|8987.26|8949.26|298
1610670300000|2021-01-15 00:25:00|8999.39|8961.39|9004.73|8966.73|9020.72|8982.72|8999.39|8961.39|299
1610670600000|2021-01-15 00:30:00|9004.7|8966.7|9012.16|8974.16|9025.48|8987.48|8999.72|8961.72|296
1610670900000|2021-01-15 00:35:00|9012.79|8974.79|9054.17|9016.17|9071.01|9033.01|9012.73|8974.73|298
1610671200000|2021-01-15 00:40:00|9054.56|9016.56|9001.5|8963.5|9062.17|9024.17|9001.5|8963.5|297
1610671500000|2021-01-15 00:45:00|9000.97|8962.97|9019.52|8981.52|9023.02|8985.02|8989.64|8951.64|297
1610671800000|2021-01-15 00:50:00|9019.42|8981.42|9005.41|8967.41|9020.3|8982.3|8991.27|8953.27|298
1610672100000|2021-01-15 00:55:00|9006.41|8968.41|8994.97|8956.97|9030.93|8992.93|8981.34|8943.34|295
1610672400000|2021-01-15 01:00:00|8995.21|8957.21|9010.8|8972.8|9011.02|8973.02|8971.07|8933.07|297
1610672700000|2021-01-15 01:05:00|9010.77|8972.77|9035.62|8997.62|9036.46|8998.46|9002.17|8964.17|296
1610673000000|2021-01-15 01:10:00|9035.68|8997.68|9064.67|9026.67|9065.35|9027.35|9035.3|8997.3|295
1610673300000|2021-01-15 01:15:00|9065.06|9027.06|9059.52|9021.52|9074.65|9036.65|9056.45|9018.45|296
1610673600000|2021-01-15 01:20:00|9059.76|9021.76|9032.02|8994.02|9060.41|9022.41|9029.19|8991.19|298
1610673900000|2021-01-15 01:25:00|9032.05|8994.05|9062.11|9024.11|9062.11|9024.11|9020.43|8982.43|297
1610674200000|2021-01-15 01:30:00|9062.2|9024.2|9065.94|9027.94|9088.44|9050.44|9062.2|9024.2|299
1610674500000|2021-01-15 01:35:00|9066.2|9028.2|9062.73|9024.73|9074.09|9036.09|9058.6|9020.6|292
1610674800000|2021-01-15 01:40:00|9062.63|9024.63|9041.5|9003.5|9062.67|9024.67|9033.05|8995.05|298
1610675100000|2021-01-15 01:45:00|9040.94|9002.94|8964.39|8926.39|9041.19|9003.19|8958.17|8920.17|300
1610675400000|2021-01-15 01:50:00|8964.31|8926.31|8937.97|8899.97|8970.88|8932.88|8936.96|8898.96|297
1610675700000|2021-01-15 01:55:00|8935.91|8897.91|8942.97|8904.97|8949.77|8911.77|8909.41|8871.41|297
1610676000000|2021-01-15 02:00:00|8945.07|8907.07|8921.14|8883.14|8945.21|8907.21|8866.47|8828.47|299
1610676300000|2021-01-15 02:05:00|8921.37|8883.37|8942.33|8904.33|8949.01|8911.01|8921.37|8883.37|297
1610676600000|2021-01-15 02:10:00|8942.13|8904.13|8976.27|8938.27|8976.27|8938.27|8942.04|8904.04|298
1610676900000|2021-01-15 02:15:00|8976.5|8938.5|8967.34|8929.34|8988.22|8950.22|8967.25|8929.25|295
1610677200000|2021-01-15 02:20:00|8967.06|8929.06|8986.18|8948.18|8991.58|8953.58|8955.83|8917.83|296
1610677500000|2021-01-15 02:25:00|8986.69|8948.69|8998.44|8960.44|9010.36|8972.36|8969.22|8931.22|293
1610677800000|2021-01-15 02:30:00|8998.65|8960.65|8992.87|8954.87|9010.43|8972.43|8992.87|8954.87|297
1610678100000|2021-01-15 02:35:00|8992.33|8954.33|8994.5|8956.5|8997.8|8959.8|8969.52|8931.52|298
1610678400000|2021-01-15 02:40:00|8994.08|8956.08|8981.5|8943.5|8999.39|8961.39|8967.54|8929.54|296
1610678700000|2021-01-15 02:45:00|8981.09|8943.09|8966.48|8928.48|9007.4|8969.4|8958.64|8920.64|296
1610679000000|2021-01-15 02:50:00|8966.29|8928.29|8944.38|8906.38|8966.94|8928.94|8943.59|8905.59|296
1610679300000|2021-01-15 02:55:00|8944.02|8906.02|8981.02|8943.02|8981.68|8943.68|8934.85|8896.85|295
1610679600000|2021-01-15 03:00:00|8980.97|8942.97|8926.96|8888.96|8990.39|8952.39|8926.81|8888.81|293
1610679900000|2021-01-15 03:05:00|8926.59|8888.59|8918.95|8880.95|8935.93|8897.93|8918.95|8880.95|294
1610680200000|2021-01-15 03:10:00|8918.35|8880.35|8891.59|8853.59|8926.68|8888.68|8890.09|8852.09|294
1610680500000|2021-01-15 03:15:00|8891.14|8853.14|8840.6|8802.6|8891.14|8853.14|8840.6|8802.6|300
1610680800000|2021-01-15 03:20:00|8840.45|8802.45|8874.33|8836.33|8874.33|8836.33|8824.66|8786.66|296
1610681100000|2021-01-15 03:25:00|8874.74|8836.74|8849.75|8811.75|8875.55|8837.55|8849.01|8811.01|297
1610681400000|2021-01-15 03:30:00|8849.13|8811.13|8839.54|8801.54|8887.02|8849.02|8833.38|8795.38|298
1610681700000|2021-01-15 03:35:00|8840|8802|8845.87|8807.87|8873.02|8835.02|8833.15|8795.15|296
1610682000000|2021-01-15 03:40:00|8846.1|8808.1|8807.58|8769.58|8875.51|8837.51|8807.01|8769.01|298
1610682300000|2021-01-15 03:45:00|8807.87|8769.87|8775.36|8737.36|8816.14|8778.14|8775.36|8737.36|297
1610682600000|2021-01-15 03:50:00|8775.09|8737.09|8793.54|8755.54|8793.98|8755.98|8739.14|8701.14|297
1610682900000|2021-01-15 03:55:00|8793.95|8755.95|8841.43|8803.43|8849.74|8811.74|8793.49|8755.49|297
1610683200000|2021-01-15 04:00:00|8840.94|8802.94|8843.26|8805.26|8843.26|8805.26|8773.86|8735.86|299
1610683500000|2021-01-15 04:05:00|8844.86|8806.86|8814.35|8776.35|8859.27|8821.27|8813.79|8775.79|298
1610683800000|2021-01-15 04:10:00|8814.59|8776.59|8799.2|8761.2|8815.3|8777.3|8784.61|8746.61|297
1610684100000|2021-01-15 04:15:00|8799.72|8761.72|8744.62|8706.62|8813.38|8775.38|8740.76|8702.76|297
1610684400000|2021-01-15 04:20:00|8744.72|8706.72|8800.43|8762.43|8800.66|8762.66|8744.67|8706.67|296
1610684700000|2021-01-15 04:25:00|8800.27|8762.27|8796.78|8758.78|8806.72|8768.72|8769.47|8731.47|296
1610685000000|2021-01-15 04:30:00|8796.57|8758.57|8836.23|8798.23|8845.46|8807.46|8757.26|8719.26|299
1610685300000|2021-01-15 04:35:00|8836.09|8798.09|8811.57|8773.57|8843.33|8805.33|8802.79|8764.79|298
1610685600000|2021-01-15 04:40:00|8811.67|8773.67|8825.8|8787.8|8831.83|8793.83|8795.8|8757.8|293
1610685900000|2021-01-15 04:45:00|8825.65|8787.65|8820.82|8782.82|8841.93|8803.93|8820.82|8782.82|297
1610686200000|2021-01-15 04:50:00|8820.92|8782.92|8819.85|8781.85|8828.66|8790.66|8809.78|8771.78|295
1610686500000|2021-01-15 04:55:00|8819.78|8781.78|8781.01|8743.01|8832.47|8794.47|8780.93|8742.93|298
1610686800000|2021-01-15 05:00:00|8779.48|8741.48|8796.76|8758.76|8797.42|8759.42|8772.58|8734.58|297
1610687100000|2021-01-15 05:05:00|8796.69|8758.69|8838.04|8800.04|8838.21|8800.21|8785.22|8747.22|296
1610687400000|2021-01-15 05:10:00|8838.09|8800.09|8860.63|8822.63|8864.69|8826.69|8828.84|8790.84|293
1610687700000|2021-01-15 05:15:00|8860.56|8822.56|8875.45|8837.45|8885.57|8847.57|8849.11|8811.11|298
1610688000000|2021-01-15 05:20:00|8875.58|8837.58|8867|8829|8881.03|8843.03|8860.54|8822.54|295
1610688300000|2021-01-15 05:25:00|8866.32|8828.32|8881.26|8843.26|8886.73|8848.73|8863.36|8825.36|296
1610688600000|2021-01-15 05:30:00|8880.94|8842.94|8846.47|8808.47|8880.94|8842.94|8842.38|8804.38|295
1610688900000|2021-01-15 05:35:00|8846.98|8808.98|8833.39|8795.39|8847.49|8809.49|8831.65|8793.65|293
1610689200000|2021-01-15 05:40:00|8833.28|8795.28|8829.53|8791.53|8843.1|8805.1|8829.53|8791.53|297
1610689500000|2021-01-15 05:45:00|8829.21|8791.21|8753.45|8715.45|8829.21|8791.21|8749.47|8711.47|297
1610689800000|2021-01-15 05:50:00|8753.76|8715.76|8672.83|8634.83|8753.76|8715.76|8666.5|8628.5|298
1610690100000|2021-01-15 05:55:00|8672.52|8634.52|8641.61|8603.61|8701.53|8663.53|8641.46|8603.46|297
1610690400000|2021-01-15 06:00:00|8639.84|8601.84|8668.33|8630.33|8693.32|8655.32|8618.18|8580.18|297
1610690700000|2021-01-15 06:05:00|8667.9|8629.9|8592.62|8554.62|8674.88|8636.88|8591.54|8553.54|298
1610691000000|2021-01-15 06:10:00|8592.68|8554.68|8654.02|8616.02|8654.02|8616.02|8592.68|8554.68|298
1610691300000|2021-01-15 06:15:00|8653.67|8615.67|8651.45|8613.45|8653.67|8615.67|8617.85|8579.85|295
1610691600000|2021-01-15 06:20:00|8652.18|8614.18|8641.03|8603.03|8671.45|8633.45|8637.24|8599.24|297
1610691900000|2021-01-15 06:25:00|8641.23|8603.23|8689.37|8651.37|8691.82|8653.82|8641.23|8603.23|299
1610692200000|2021-01-15 06:30:00|8689.99|8651.99|8698.58|8660.58|8717.05|8679.05|8682.02|8644.02|297
1610692500000|2021-01-15 06:35:00|8698.54|8660.54|8708.13|8670.13|8708.13|8670.13|8683.57|8645.57|297
1610692800000|2021-01-15 06:40:00|8708.75|8670.75|8707.08|8669.08|8714.73|8676.73|8685.56|8647.56|296
1610693100000|2021-01-15 06:45:00|8707.3|8669.3|8731.07|8693.07|8731.07|8693.07|8691.33|8653.33|296
1610693400000|2021-01-15 06:50:00|8731.27|8693.27|8699.61|8661.61|8731.73|8693.73|8699.4|8661.4|294
1610693700000|2021-01-15 06:55:00|8699.47|8661.47|8725.03|8687.03|8725.13|8687.13|8695.33|8657.33|294
1610694000000|2021-01-15 07:00:00|8725.61|8687.61|8659.49|8621.49|8727.61|8689.61|8654.64|8616.64|299
1610694300000|2021-01-15 07:05:00|8659.87|8621.87|8683.29|8645.29|8685.9|8647.9|8648.15|8610.15|297
1610694600000|2021-01-15 07:10:00|8683.62|8645.62|8790.48|8752.48|8790.48|8752.48|8683.62|8645.62|300
1610694900000|2021-01-15 07:15:00|8790.47|8752.47|8827.18|8789.18|8828.41|8790.41|8787.1|8749.1|297
1610695200000|2021-01-15 07:20:00|8827.4|8789.4|8843.62|8805.62|8860.08|8822.08|8825.71|8787.71|293
1610695500000|2021-01-15 07:25:00|8843.07|8805.07|8868.26|8830.26|8868.26|8830.26|8838.85|8800.85|295
1610695800000|2021-01-15 07:30:00|8868.77|8830.77|8897.75|8859.75|8904.1|8866.1|8859.11|8821.11|296
1610696100000|2021-01-15 07:35:00|8897.86|8859.86|8882.85|8844.85|8908.64|8870.64|8876.4|8838.4|297
1610696400000|2021-01-15 07:40:00|8882.76|8844.76|8889.43|8851.43|8907.89|8869.89|8880.05|8842.05|298
1610696700000|2021-01-15 07:45:00|8889.37|8851.37|8884.66|8846.66|8898.26|8860.26|8865.58|8827.58|297
1610697000000|2021-01-15 07:50:00|8884.67|8846.67|8849.64|8811.64|8891.42|8853.42|8846.34|8808.34|296
1610697300000|2021-01-15 07:55:00|8849.71|8811.71|8888.41|8850.41|8888.61|8850.61|8849.71|8811.71|299
1610697600000|2021-01-15 08:00:00|8889.11|8851.11|8919.64|8881.64|8942.62|8904.62|8889.11|8851.11|298
1610697900000|2021-01-15 08:05:00|8919.41|8881.41|8836.81|8798.81|8920.03|8882.03|8827.75|8789.75|298
1610698200000|2021-01-15 08:10:00|8836.69|8798.69|8853.09|8815.09|8862.43|8824.43|8828.28|8790.28|297
1610698500000|2021-01-15 08:15:00|8852.97|8814.97|8816.6|8778.6|8873.72|8835.72|8808.44|8770.44|298
1610698800000|2021-01-15 08:20:00|8815.65|8777.65|8838.6|8800.6|8848.47|8810.47|8815.65|8777.65|294
1610699100000|2021-01-15 08:25:00|8838.65|8800.65|8868.33|8830.33|8868.55|8830.55|8833.65|8795.65|298
1610699400000|2021-01-15 08:30:00|8868.75|8830.75|8831.87|8793.87|8868.79|8830.79|8829.92|8791.92|298
1610699700000|2021-01-15 08:35:00|8831.81|8793.81|8821.85|8783.85|8831.81|8793.81|8804.23|8766.23|299
1610700000000|2021-01-15 08:40:00|8822.44|8784.44|8852.29|8814.29|8863.16|8825.16|8822.44|8784.44|297
1610700300000|2021-01-15 08:45:00|8852.47|8814.47|8883.67|8845.67|8883.67|8845.67|8851.82|8813.82|296
1610700600000|2021-01-15 08:50:00|8884.63|8846.63|8835.97|8797.97|8885.55|8847.55|8835.58|8797.58|295
1610700900000|2021-01-15 08:55:00|8835.91|8797.91|8799.01|8761.01|8847.51|8809.51|8792.9|8754.9|295
1610701200000|2021-01-15 09:00:00|8798.3|8760.3|8759.2|8721.2|8800.24|8762.24|8737.79|8699.79|296
1610701500000|2021-01-15 09:05:00|8759.39|8721.39|8776.99|8738.99|8781.22|8743.22|8750.02|8712.02|297
1610701800000|2021-01-15 09:10:00|8777.24|8739.24|8785.15|8747.15|8813.97|8775.97|8777.24|8739.24|297
1610702100000|2021-01-15 09:15:00|8784.68|8746.68|8810.45|8772.45|8823.65|8785.65|8783|8745|294
1610702400000|2021-01-15 09:20:00|8810.58|8772.58|8828.86|8790.86|8851.82|8813.82|8797.42|8759.42|297
1610702700000|2021-01-15 09:25:00|8828.78|8790.78|8869.53|8831.53|8870.09|8832.09|8828.78|8790.78|293
1610703000000|2021-01-15 09:30:00|8869.54|8831.54|8860.53|8822.53|8873.95|8835.95|8857.69|8819.69|296
1610703300000|2021-01-15 09:35:00|8860.84|8822.84|8882.22|8844.22|8886.43|8848.43|8838.01|8800.01|299
1610703600000|2021-01-15 09:40:00|8882.32|8844.32|8881.85|8843.85|8891.97|8853.97|8874.29|8836.29|294
1610703900000|2021-01-15 09:45:00|8881.63|8843.63|8898.75|8860.75|8898.75|8860.75|8869.45|8831.45|293
1610704200000|2021-01-15 09:50:00|8899.26|8861.26|8890.98|8852.98|8901.8|8863.8|8869.83|8831.83|292
1610704500000|2021-01-15 09:55:00|8890.78|8852.78|8887.47|8849.47|8904.66|8866.66|8884.2|8846.2|296
1610704800000|2021-01-15 10:00:00|8887.29|8849.29|8871.72|8833.72|8891.52|8853.52|8871.72|8833.72|294
1610705100000|2021-01-15 10:05:00|8871.65|8833.65|8909.94|8871.94|8909.94|8871.94|8865.91|8827.91|296
1610705400000|2021-01-15 10:10:00|8910.58|8872.58|8891.51|8853.51|8917.35|8879.35|8884.9|8846.9|294
1610705700000|2021-01-15 10:15:00|8891.35|8853.35|8866.09|8828.09|8907.63|8869.63|8865.98|8827.98|296
1610706000000|2021-01-15 10:20:00|8865.82|8827.82|8865.95|8827.95|8878.69|8840.69|8862.69|8824.69|295
1610706300000|2021-01-15 10:25:00|8865.99|8827.99|8866.22|8828.22|8867.07|8829.07|8843.24|8805.24|296
1610706600000|2021-01-15 10:30:00|8866.44|8828.44|8865.68|8827.68|8869.22|8831.22|8841.65|8803.65|295
1610706900000|2021-01-15 10:35:00|8865.87|8827.87|8862.34|8824.34|8868.94|8830.94|8858.45|8820.45|295
1610707200000|2021-01-15 10:40:00|8862.33|8824.33|8852.76|8814.76|8863.07|8825.07|8844.03|8806.03|294
1610707500000|2021-01-15 10:45:00|8852.81|8814.81|8850.12|8812.12|8853.84|8815.84|8828.29|8790.29|294
1610707800000|2021-01-15 10:50:00|8850.82|8812.82|8876.51|8838.51|8888.37|8850.37|8850.82|8812.82|296
1610708100000|2021-01-15 10:55:00|8875.46|8837.46|8855.71|8817.71|8878.09|8840.09|8855.71|8817.71|295
1610708400000|2021-01-15 11:00:00|8856.44|8818.44|8819.1|8781.1|8883.64|8845.64|8819.1|8781.1|297
1610708700000|2021-01-15 11:05:00|8818.11|8780.11|8806.34|8768.34|8824.12|8786.12|8794.65|8756.65|297
1610709000000|2021-01-15 11:10:00|8806.15|8768.15|8793.84|8755.84|8819.84|8781.84|8783.38|8745.38|295
1610709300000|2021-01-15 11:15:00|8795.57|8757.57|8830.66|8792.66|8837.16|8799.16|8789.41|8751.41|298
1610709600000|2021-01-15 11:20:00|8830.41|8792.41|8829.37|8791.37|8843.58|8805.58|8826.33|8788.33|296
1610709900000|2021-01-15 11:25:00|8828.9|8790.9|8814.83|8776.83|8841.93|8803.93|8811.78|8773.78|294
1610710200000|2021-01-15 11:30:00|8815.24|8777.24|8829.68|8791.68|8865.51|8827.51|8815.24|8777.24|296
1610710500000|2021-01-15 11:35:00|8829.93|8791.93|8840.26|8802.26|8842.55|8804.55|8829.68|8791.68|295
1610710800000|2021-01-15 11:40:00|8840.53|8802.53|8858.8|8820.8|8875.68|8837.68|8838.44|8800.44|298
1610711100000|2021-01-15 11:45:00|8859.33|8821.33|8794.12|8756.12|8859.33|8821.33|8792.77|8754.77|296
1610711400000|2021-01-15 11:50:00|8794.25|8756.25|8802.91|8764.91|8806.48|8768.48|8779.08|8741.08|297
1610711700000|2021-01-15 11:55:00|8802.61|8764.61|8799.65|8761.65|8808.04|8770.04|8788.94|8750.94|294
1610712000000|2021-01-15 12:00:00|8800.38|8762.38|8749.15|8711.15|8819.33|8781.33|8749.15|8711.15|296
1610712300000|2021-01-15 12:05:00|8749.35|8711.35|8736.32|8698.32|8749.35|8711.35|8730.1|8692.1|300
1610712600000|2021-01-15 12:10:00|8735.86|8697.86|8773.66|8735.66|8773.66|8735.66|8729.18|8691.18|298
1610712900000|2021-01-15 12:15:00|8774.49|8736.49|8717.21|8679.21|8775.01|8737.01|8716.47|8678.47|298
1610713200000|2021-01-15 12:20:00|8717.4|8679.4|8695.86|8657.86|8741.77|8703.77|8694.94|8656.94|293
1610713500000|2021-01-15 12:25:00|8696.26|8658.26|8618.84|8580.84|8713.08|8675.08|8611.14|8573.14|297
1610713800000|2021-01-15 12:30:00|8619.8|8581.8|8612.41|8574.41|8671.14|8633.14|8603.94|8565.94|297
1610714100000|2021-01-15 12:35:00|8613.33|8575.33|8646.36|8608.36|8647.12|8609.12|8584.2|8546.2|298
1610714400000|2021-01-15 12:40:00|8643.35|8605.35|8686.15|8648.15|8686.21|8648.21|8633.58|8595.58|299
1610714700000|2021-01-15 12:45:00|8685.94|8647.94|8736.63|8698.63|8745.36|8707.36|8685.94|8647.94|298
1610715000000|2021-01-15 12:50:00|8736.42|8698.42|8748.29|8710.29|8762.16|8724.16|8727.77|8689.77|298
1610715300000|2021-01-15 12:55:00|8748.13|8710.13|8774.35|8736.35|8777.83|8739.83|8743.19|8705.19|300
1610715600000|2021-01-15 13:00:00|8774.02|8736.02|8731.61|8693.61|8774.18|8736.18|8716.03|8678.03|295
1610715900000|2021-01-15 13:05:00|8731.64|8693.64|8760.57|8722.57|8791.07|8753.07|8731.64|8693.64|295
1610716200000|2021-01-15 13:10:00|8760.02|8722.02|8739.92|8701.92|8783.71|8745.71|8725.27|8687.27|295
1610716500000|2021-01-15 13:15:00|8740.29|8702.29|8683.94|8645.94|8744.47|8706.47|8683.93|8645.93|298
1610716800000|2021-01-15 13:20:00|8684.25|8646.25|8709.79|8671.79|8736.22|8698.22|8682.94|8644.94|299
1610717100000|2021-01-15 13:25:00|8709.2|8671.2|8742.7|8704.7|8773.77|8735.77|8703.97|8665.97|300
1610717400000|2021-01-15 13:30:00|8743.08|8705.08|8781.77|8743.77|8795.2|8757.2|8735.63|8697.63|295
1610717700000|2021-01-15 13:35:00|8781.67|8743.67|8796.36|8758.36|8796.36|8758.36|8735.38|8697.38|298
1610718000000|2021-01-15 13:40:00|8796.6|8758.6|8801.52|8763.52|8802.47|8764.47|8778.22|8740.22|294
1610718300000|2021-01-15 13:45:00|8801.73|8763.73|8782.46|8744.46|8805.2|8767.2|8778.15|8740.15|300
1610718600000|2021-01-15 13:50:00|8782.15|8744.15|8788.19|8750.19|8789.52|8751.52|8756.85|8718.85|298
1610718900000|2021-01-15 13:55:00|8787.66|8749.66|8832.76|8794.76|8840.17|8802.17|8782.52|8744.52|297
1610719200000|2021-01-15 14:00:00|8834.1|8796.1|8839.69|8801.69|8852.2|8814.2|8831.57|8793.57|297
1610719500000|2021-01-15 14:05:00|8839.74|8801.74|8766.92|8728.92|8848.03|8810.03|8763.49|8725.49|298
1610719800000|2021-01-15 14:10:00|8766.58|8728.58|8794.96|8756.96|8794.96|8756.96|8762.99|8724.99|298
1610720100000|2021-01-15 14:15:00|8795.09|8757.09|8754.98|8716.98|8800.88|8762.88|8749.73|8711.73|300
1610720400000|2021-01-15 14:20:00|8756.14|8718.14|8696.68|8658.68|8756.5|8718.5|8683.27|8645.27|299
1610720700000|2021-01-15 14:25:00|8697.69|8659.69|8709.09|8671.09|8727.24|8689.24|8679.48|8641.48|298
1610721000000|2021-01-15 14:30:00|8708.75|8670.75|8677.32|8639.32|8733.16|8695.16|8677.32|8639.32|299
1610721300000|2021-01-15 14:35:00|8676.02|8638.02|8607.59|8569.59|8676.02|8638.02|8585.66|8547.66|299
1610721600000|2021-01-15 14:40:00|8608.23|8570.23|8611.06|8573.06|8652.81|8614.81|8605.67|8567.67|298
1610721900000|2021-01-15 14:45:00|8612.64|8574.64|8599.87|8561.87|8617.25|8579.25|8537.23|8499.23|295
1610722200000|2021-01-15 14:50:00|8599.48|8561.48|8667.04|8629.04|8667.04|8629.04|8599.48|8561.48|295
1610722500000|2021-01-15 14:55:00|8667.71|8629.71|8620.56|8582.56|8671.2|8633.2|8613.47|8575.47|299
1610722800000|2021-01-15 15:00:00|8621.37|8583.37|8566.26|8528.26|8621.37|8583.37|8542.87|8504.87|300
1610723100000|2021-01-15 15:05:00|8567.31|8529.31|8532.13|8494.13|8575.49|8537.49|8490.78|8452.78|297
1610723400000|2021-01-15 15:10:00|8530.67|8492.67|8452.35|8414.35|8530.67|8492.67|8452.35|8414.35|298
1610723700000|2021-01-15 15:15:00|8451.42|8413.42|8507.64|8469.64|8519.88|8481.88|8449.09|8411.09|298
1610724000000|2021-01-15 15:20:00|8508.23|8470.23|8518.68|8480.68|8527.9|8489.9|8481.88|8443.88|298
1610724300000|2021-01-15 15:25:00|8519.51|8481.51|8551.02|8513.02|8552.49|8514.49|8518.63|8480.63|296
1610724600000|2021-01-15 15:30:00|8551.26|8513.26|8582.18|8544.18|8601.54|8563.54|8551.26|8513.26|298
1610724900000|2021-01-15 15:35:00|8582.35|8544.35|8466.89|8428.89|8582.86|8544.86|8428.26|8390.26|300
1610725200000|2021-01-15 15:40:00|8466.54|8428.54|8468.25|8430.25|8482.07|8444.07|8437.78|8399.78|298
1610725500000|2021-01-15 15:45:00|8470.06|8432.06|8339.1|8301.1|8472.82|8434.82|8339.07|8301.07|298
1610725800000|2021-01-15 15:50:00|8338.2|8300.2|8278.47|8240.47|8378.2|8340.2|8278.47|8240.47|297
1610726100000|2021-01-15 15:55:00|8276.64|8238.64|8265.25|8227.25|8276.64|8238.64|8179.8|8141.8|300
1610726400000|2021-01-15 16:00:00|8265.6|8227.6|8012.28|7974.28|8266.23|8228.23|8003.78|7965.78|300
1610726700000|2021-01-15 16:05:00|8012.03|7974.03|7996.3|7958.3|8067.53|8029.53|7889.85|7851.85|300
1610727000000|2021-01-15 16:10:00|7996.72|7958.72|8175.52|8137.52|8175.52|8137.52|7964.23|7926.23|298
1610727300000|2021-01-15 16:15:00|8176.34|8138.34|8165.34|8127.34|8262.36|8224.36|8143.92|8105.92|299
1610727600000|2021-01-15 16:20:00|8164.7|8126.7|8294.85|8256.85|8327.71|8289.71|8146.44|8108.44|299
1610727900000|2021-01-15 16:25:00|8295.08|8257.08|8340.66|8302.66|8377.75|8339.75|8293.7|8255.7|298
1610728200000|2021-01-15 16:30:00|8339.91|8301.91|8371.69|8333.69|8426.66|8388.66|8339.91|8301.91|299
1610728500000|2021-01-15 16:35:00|8371.23|8333.23|8382.38|8344.38|8404.23|8366.23|8340.78|8302.78|300
1610728800000|2021-01-15 16:40:00|8380.07|8342.07|8436.6|8398.6|8444.77|8406.77|8380.07|8342.07|298
1610729100000|2021-01-15 16:45:00|8437.81|8399.81|8433.65|8395.65|8480.7|8442.7|8430.28|8392.28|300
1610729400000|2021-01-15 16:50:00|8433.22|8395.22|8418.46|8380.46|8445.08|8407.08|8392.56|8354.56|299
1610729700000|2021-01-15 16:55:00|8418.43|8380.43|8446.78|8408.78|8447.04|8409.04|8408.34|8370.34|300
1610730000000|2021-01-15 17:00:00|8446.7|8408.7|8385.34|8347.34|8448.41|8410.41|8385.34|8347.34|298
1610730300000|2021-01-15 17:05:00|8385.53|8347.53|8337.52|8299.52|8411.03|8373.03|8337.51|8299.51|299
1610730600000|2021-01-15 17:10:00|8336.55|8298.55|8282.95|8244.95|8337.01|8299.01|8252.47|8214.47|299
1610730900000|2021-01-15 17:15:00|8283.89|8245.89|8393.23|8355.23|8403.79|8365.79|8283.89|8245.89|298
1610731200000|2021-01-15 17:20:00|8393.92|8355.92|8376.93|8338.93|8393.92|8355.92|8366.21|8328.21|298
1610731500000|2021-01-15 17:25:00|8376.71|8338.71|8416.64|8378.64|8427.4|8389.4|8375.41|8337.41|298
1610731800000|2021-01-15 17:30:00|8416.89|8378.89|8394.26|8356.26|8430.09|8392.09|8392.27|8354.27|298
1610732100000|2021-01-15 17:35:00|8394.25|8356.25|8337.61|8299.61|8412.4|8374.4|8321.98|8283.98|299
1610732400000|2021-01-15 17:40:00|8337.02|8299.02|8346.6|8308.6|8381.97|8343.97|8334.45|8296.45|300
1610732700000|2021-01-15 17:45:00|8346.32|8308.32|8346.68|8308.68|8360.69|8322.69|8280.77|8242.77|297
1610733000000|2021-01-15 17:50:00|8347.5|8309.5|8345.34|8307.34|8356.94|8318.94|8323.12|8285.12|297
1610733300000|2021-01-15 17:55:00|8345.82|8307.82|8388.34|8350.34|8388.34|8350.34|8317.64|8279.64|299
1610733600000|2021-01-15 18:00:00|8388.07|8350.07|8419.44|8381.44|8420.8|8382.8|8386|8348|295
1610733900000|2021-01-15 18:05:00|8419.61|8381.61|8460.91|8422.91|8460.91|8422.91|8414.72|8376.72|298
1610734200000|2021-01-15 18:10:00|8460.87|8422.87|8436.14|8398.14|8493.81|8455.81|8436.14|8398.14|297
1610734500000|2021-01-15 18:15:00|8436|8398|8474.15|8436.15|8474.15|8436.15|8434.48|8396.48|298
1610734800000|2021-01-15 18:20:00|8474.58|8436.58|8476.6|8438.6|8518.69|8480.69|8474.58|8436.58|296
1610735100000|2021-01-15 18:25:00|8476.19|8438.19|8461.97|8423.97|8477.01|8439.01|8430.89|8392.89|297
1610735400000|2021-01-15 18:30:00|8461.3|8423.3|8383.65|8345.65|8461.3|8423.3|8378.27|8340.27|297
1610735700000|2021-01-15 18:35:00|8384.61|8346.61|8377.5|8339.5|8397.74|8359.74|8362.47|8324.47|298
1610736000000|2021-01-15 18:40:00|8376.67|8338.67|8312.86|8274.86|8376.98|8338.98|8270.55|8232.55|300
1610736300000|2021-01-15 18:45:00|8312.53|8274.53|8207.71|8169.71|8312.53|8274.53|8203.32|8165.32|298
1610736600000|2021-01-15 18:50:00|8206.72|8168.72|8243.72|8205.72|8289.6|8251.6|8206.48|8168.48|299
1610736900000|2021-01-15 18:55:00|8243.75|8205.75|8320.8|8282.8|8330.01|8292.01|8243.44|8205.44|300
1610737200000|2021-01-15 19:00:00|8321.48|8283.48|8334.61|8296.61|8354.24|8316.24|8321.48|8283.48|298
1610737500000|2021-01-15 19:05:00|8334.62|8296.62|8299.13|8261.13|8335.82|8297.82|8267.09|8229.09|298
1610737800000|2021-01-15 19:10:00|8299.48|8261.48|8390.67|8352.67|8390.86|8352.86|8299.36|8261.36|299
1610738100000|2021-01-15 19:15:00|8390.94|8352.94|8405.71|8367.71|8412.79|8374.79|8380.05|8342.05|299
1610738400000|2021-01-15 19:20:00|8406.1|8368.1|8396.43|8358.43|8427.32|8389.32|8395.77|8357.77|294
1610738700000|2021-01-15 19:25:00|8395.23|8357.23|8418.05|8380.05|8430.92|8392.92|8387.84|8349.84|297
1610739000000|2021-01-15 19:30:00|8418.23|8380.23|8402.21|8364.21|8430.27|8392.27|8367.86|8329.86|296
1610739300000|2021-01-15 19:35:00|8402.78|8364.78|8360.55|8322.55|8423.3|8385.3|8360.55|8322.55|299
1610739600000|2021-01-15 19:40:00|8359.49|8321.49|8369.5|8331.5|8376.08|8338.08|8337.7|8299.7|297
1610739900000|2021-01-15 19:45:00|8368.25|8330.25|8329.67|8291.67|8393.69|8355.69|8327.9|8289.9|295
1610740200000|2021-01-15 19:50:00|8329.28|8291.28|8318.42|8280.42|8335.26|8297.26|8307.66|8269.66|294
1610740500000|2021-01-15 19:55:00|8317.65|8279.65|8245.52|8207.52|8317.65|8279.65|8243.48|8205.48|300
1610740800000|2021-01-15 20:00:00|8245.84|8207.84|8251.04|8213.04|8290.67|8252.67|8210.65|8172.65|297
1610741100000|2021-01-15 20:05:00|8249.55|8211.55|8190.86|8152.86|8250.94|8212.94|8168.64|8130.64|298
1610741400000|2021-01-15 20:10:00|8191.37|8153.37|8272.73|8234.73|8273.52|8235.52|8168.38|8130.38|298
1610741700000|2021-01-15 20:15:00|8273.04|8235.04|8204.07|8166.07|8274.97|8236.97|8175.63|8137.63|299
1610742000000|2021-01-15 20:20:00|8204.24|8166.24|8242.78|8204.78|8246.29|8208.29|8182.64|8144.64|300
1610742300000|2021-01-15 20:25:00|8243.92|8205.92|8229.33|8191.33|8254.84|8216.84|8220.18|8182.18|296
1610742600000|2021-01-15 20:30:00|8230.94|8192.94|8238.43|8200.43|8285.99|8247.99|8230.94|8192.94|297
1610742900000|2021-01-15 20:35:00|8238.68|8200.68|8226.09|8188.09|8239.15|8201.15|8195.62|8157.62|299
1610743200000|2021-01-15 20:40:00|8226.53|8188.53|8291.7|8253.7|8296.4|8258.4|8204.28|8166.28|298
1610743500000|2021-01-15 20:45:00|8289.71|8251.71|8337.8|8299.8|8338.35|8300.35|8288.46|8250.46|299
1610743800000|2021-01-15 20:50:00|8338.88|8300.88|8334.77|8296.77|8356.29|8318.29|8315.37|8277.37|299
1610744100000|2021-01-15 20:55:00|8334.67|8296.67|8349.16|8311.16|8358.11|8320.11|8324.52|8286.52|294
1610744400000|2021-01-15 21:00:00|8349.32|8311.32|8342.43|8304.43|8386.33|8348.33|8342.43|8304.43|296
1610744700000|2021-01-15 21:05:00|8342.41|8304.41|8373.48|8335.48|8373.48|8335.48|8335.07|8297.07|296
1610745000000|2021-01-15 21:10:00|8373.61|8335.61|8357.11|8319.11|8390.83|8352.83|8334.35|8296.35|298
1610745300000|2021-01-15 21:15:00|8356.58|8318.58|8329.44|8291.44|8376.78|8338.78|8329.41|8291.41|299
1610745600000|2021-01-15 21:20:00|8330|8292|8368.5|8330.5|8371.16|8333.16|8329.1|8291.1|292
1610745900000|2021-01-15 21:25:00|8368|8330|8390.86|8352.86|8390.86|8352.86|8365.25|8327.25|297
1610746200000|2021-01-15 21:30:00|8390.91|8352.91|8460.11|8422.11|8463.15|8425.15|8390.75|8352.75|295
1610746500000|2021-01-15 21:35:00|8460.09|8422.09|8453.12|8415.12|8479.76|8441.76|8453.12|8415.12|294
1610746800000|2021-01-15 21:40:00|8453.5|8415.5|8484.79|8446.79|8488.65|8450.65|8446.54|8408.54|298
1610747100000|2021-01-15 21:45:00|8484.58|8446.58|8463.18|8425.18|8510.97|8472.97|8462.49|8424.49|295
1610747400000|2021-01-15 21:50:00|8463.54|8425.54|8455.12|8417.12|8463.54|8425.54|8438.76|8400.76|297
1610747700000|2021-01-15 21:55:00|8454.94|8416.94|8480.75|8442.75|8489.16|8451.16|8452.88|8414.88|234
1610784000000|2021-01-16 08:00:00|8697.8|8659.8|8678.88|8640.88|8705.89|8667.89|8678.88|8640.88|240
1610784300000|2021-01-16 08:05:00|8678.76|8640.76|8699.5|8661.5|8700.81|8662.81|8676.73|8638.73|295
1610784600000|2021-01-16 08:10:00|8699.32|8661.32|8713.76|8675.76|8724.27|8686.27|8697.51|8659.51|294
1610784900000|2021-01-16 08:15:00|8713.78|8675.78|8699.04|8661.04|8713.78|8675.78|8699.04|8661.04|287
1610785200000|2021-01-16 08:20:00|8699.05|8661.05|8639.43|8601.43|8699.74|8661.74|8629.85|8591.85|295
1610785500000|2021-01-16 08:25:00|8639.42|8601.42|8668.57|8630.57|8671.4|8633.4|8638.65|8600.65|294
1610785800000|2021-01-16 08:30:00|8669.02|8631.02|8771.19|8733.19|8771.94|8733.94|8666.43|8628.43|298
1610786100000|2021-01-16 08:35:00|8770.69|8732.69|8821.58|8783.58|8826.44|8788.44|8770.69|8732.69|296
1610786400000|2021-01-16 08:40:00|8822.17|8784.17|8833.53|8795.53|8835|8797|8810.25|8772.25|298
1610786700000|2021-01-16 08:45:00|8833.41|8795.41|8783.33|8745.33|8835.86|8797.86|8783.33|8745.33|294
1610787000000|2021-01-16 08:50:00|8783.21|8745.21|8796.28|8758.28|8808.94|8770.94|8764.37|8726.37|298
1610787300000|2021-01-16 08:55:00|8796.66|8758.66|8827.24|8789.24|8831.92|8793.92|8796.29|8758.29|296
1610787600000|2021-01-16 09:00:00|8827.45|8789.45|8787.91|8749.91|8834.31|8796.31|8787.91|8749.91|297
1610787900000|2021-01-16 09:05:00|8787.12|8749.12|8796.41|8758.41|8813.54|8775.54|8783.86|8745.86|295
1610788200000|2021-01-16 09:10:00|8796.79|8758.79|8816.79|8778.79|8819.59|8781.59|8784.75|8746.75|295
1610788500000|2021-01-16 09:15:00|8817.28|8779.28|8812.82|8774.82|8826.12|8788.12|8798.3|8760.3|298
1610788800000|2021-01-16 09:20:00|8812.47|8774.47|8814.72|8776.72|8820|8782|8808.55|8770.55|296
1610789100000|2021-01-16 09:25:00|8814.93|8776.93|8808.34|8770.34|8814.93|8776.93|8805.69|8767.69|294
1610789400000|2021-01-16 09:30:00|8809.13|8771.13|8834.24|8796.24|8846.63|8808.63|8809.13|8771.13|298
1610789700000|2021-01-16 09:35:00|8833.86|8795.86|8836.89|8798.89|8837.01|8799.01|8827.56|8789.56|295
1610790000000|2021-01-16 09:40:00|8837.07|8799.07|8821.69|8783.69|8861.78|8823.78|8821.63|8783.63|294
1610790300000|2021-01-16 09:45:00|8821.54|8783.54|8845.46|8807.46|8845.46|8807.46|8803.61|8765.61|295
1610790600000|2021-01-16 09:50:00|8845.47|8807.47|8863.91|8825.91|8878.78|8840.78|8844.34|8806.34|295
1610790900000|2021-01-16 09:55:00|8864.19|8826.19|8872.62|8834.62|8872.62|8834.62|8858.23|8820.23|295
1610791200000|2021-01-16 10:00:00|8873.69|8835.69|8918.28|8880.28|8928.57|8890.57|8873.69|8835.69|300
1610791500000|2021-01-16 10:05:00|8917.71|8879.71|8923.52|8885.52|8941.52|8903.52|8914.81|8876.81|295
1610791800000|2021-01-16 10:10:00|8923.75|8885.75|8932.94|8894.94|8944.48|8906.48|8923.75|8885.75|298
1610792100000|2021-01-16 10:15:00|8932.08|8894.08|8933.6|8895.6|8937.63|8899.63|8916.38|8878.38|299
1610792400000|2021-01-16 10:20:00|8932.97|8894.97|8925.54|8887.54|8933.29|8895.29|8921.1|8883.1|297
1610792700000|2021-01-16 10:25:00|8924.44|8886.44|8933.05|8895.05|8934.86|8896.86|8921.8|8883.8|298
1610793000000|2021-01-16 10:30:00|8933.47|8895.47|8862.68|8824.68|8936.56|8898.56|8862.38|8824.38|298
1610793300000|2021-01-16 10:35:00|8862.7|8824.7|8870.25|8832.25|8891.87|8853.87|8860.49|8822.49|297
1610793600000|2021-01-16 10:40:00|8870.08|8832.08|8890.87|8852.87|8891.67|8853.67|8867.8|8829.8|297
1610793900000|2021-01-16 10:45:00|8890.82|8852.82|8924.63|8886.63|8924.63|8886.63|8878.12|8840.12|298
1610794200000|2021-01-16 10:50:00|8924.32|8886.32|8902.96|8864.96|8931.18|8893.18|8902.96|8864.96|298
1610794500000|2021-01-16 10:55:00|8903.27|8865.27|8925.45|8887.45|8927.03|8889.03|8900.55|8862.55|297
1610794800000|2021-01-16 11:00:00|8924.18|8886.18|8889.6|8851.6|8934.97|8896.97|8880.35|8842.35|298
1610795100000|2021-01-16 11:05:00|8889.81|8851.81|8904.54|8866.54|8904.54|8866.54|8881.73|8843.73|298
1610795400000|2021-01-16 11:10:00|8904.41|8866.41|8904|8866|8913.2|8875.2|8889.03|8851.03|299
1610795700000|2021-01-16 11:15:00|8904.11|8866.11|8884|8846|8908.24|8870.24|8873.66|8835.66|295
1610796000000|2021-01-16 11:20:00|8883.51|8845.51|8905.61|8867.61|8908.91|8870.91|8879.62|8841.62|298
1610796300000|2021-01-16 11:25:00|8905.63|8867.63|8950.88|8912.88|8950.88|8912.88|8905.61|8867.61|297
1610796600000|2021-01-16 11:30:00|8950.99|8912.99|8985.21|8947.21|8987.45|8949.45|8947.56|8909.56|300
1610796900000|2021-01-16 11:35:00|8985.12|8947.12|8980.54|8942.54|8985.24|8947.24|8967|8929|299
1610797200000|2021-01-16 11:40:00|8980.77|8942.77|9006.5|8968.5|9009.42|8971.42|8979.22|8941.22|296
1610797500000|2021-01-16 11:45:00|9005.64|8967.64|9004.41|8966.41|9009.71|8971.71|8990.83|8952.83|298
1610797800000|2021-01-16 11:50:00|9005.12|8967.12|9001.7|8963.7|9006.23|8968.23|8982.4|8944.4|295
1610798100000|2021-01-16 11:55:00|9001.17|8963.17|8999.01|8961.01|9002.73|8964.73|8984.6|8946.6|299
1610798400000|2021-01-16 12:00:00|8999.35|8961.35|9040.3|9002.3|9040.78|9002.78|8999.35|8961.35|297
1610798700000|2021-01-16 12:05:00|9040.6|9002.6|9074.44|9036.44|9076.22|9038.22|9040.58|9002.58|300
1610799000000|2021-01-16 12:10:00|9074.51|9036.51|9042.8|9004.8|9086.56|9048.56|9041.28|9003.28|296
1610799300000|2021-01-16 12:15:00|9043.6|9005.6|8976.86|8938.86|9043.6|9005.6|8965.09|8927.09|300
1610799600000|2021-01-16 12:20:00|8976.85|8938.85|8928.38|8890.38|8979.59|8941.59|8916.34|8878.34|297
1610799900000|2021-01-16 12:25:00|8929.23|8891.23|8829.56|8791.56|8936.81|8898.81|8816.78|8778.78|299
1610800200000|2021-01-16 12:30:00|8830.11|8792.11|8895.26|8857.26|8913.34|8875.34|8788.66|8750.66|299
1610800500000|2021-01-16 12:35:00|8895.34|8857.34|8918.82|8880.82|8939.59|8901.59|8882.12|8844.12|297
1610800800000|2021-01-16 12:40:00|8918.86|8880.86|8926.16|8888.16|8933.29|8895.29|8896.74|8858.74|299
1610801100000|2021-01-16 12:45:00|8926.38|8888.38|8933.74|8895.74|8944.28|8906.28|8904.18|8866.18|299
1610801400000|2021-01-16 12:50:00|8933.11|8895.11|8919.93|8881.93|8942.06|8904.06|8912.36|8874.36|295
1610801700000|2021-01-16 12:55:00|8920.43|8882.43|8946.61|8908.61|8962.18|8924.18|8919.9|8881.9|296
1610802000000|2021-01-16 13:00:00|8948.63|8910.63|8964.38|8926.38|8970.8|8932.8|8948.51|8910.51|297
1610802300000|2021-01-16 13:05:00|8964.24|8926.24|9008.96|8970.96|9026.43|8988.43|8964.24|8926.24|298
1610802600000|2021-01-16 13:10:00|9008.42|8970.42|9020.16|8982.16|9038.61|9000.61|9001.55|8963.55|297
1610802900000|2021-01-16 13:15:00|9019.57|8981.57|8984.48|8946.48|9056.08|9018.08|8984.48|8946.48|299
1610803200000|2021-01-16 13:20:00|8983.83|8945.83|9035.56|8997.56|9036.51|8998.51|8978.69|8940.69|295
1610803500000|2021-01-16 13:25:00|9035.6|8997.6|9048.06|9010.06|9049.36|9011.36|9022.76|8984.76|298
1610803800000|2021-01-16 13:30:00|9048.18|9010.18|8994.16|8956.16|9051.29|9013.29|8989.57|8951.57|300
1610804100000|2021-01-16 13:35:00|8994.4|8956.4|8945.85|8907.85|8994.65|8956.65|8944.05|8906.05|297
1610804400000|2021-01-16 13:40:00|8945.31|8907.31|8951.9|8913.9|8961.82|8923.82|8932.81|8894.81|299
1610804700000|2021-01-16 13:45:00|8952|8914|8974.01|8936.01|8994.47|8956.47|8937.91|8899.91|297
1610805000000|2021-01-16 13:50:00|8973.71|8935.71|8977.08|8939.08|8992.74|8954.74|8972.43|8934.43|291
1610805300000|2021-01-16 13:55:00|8977.15|8939.15|8942.85|8904.85|8982.75|8944.75|8928.47|8890.47|298
1610805600000|2021-01-16 14:00:00|8942.7|8904.7|8906.59|8868.59|8966.92|8928.92|8902.38|8864.38|296
1610805900000|2021-01-16 14:05:00|8905.58|8867.58|8917.97|8879.97|8928.72|8890.72|8903.97|8865.97|297
1610806200000|2021-01-16 14:10:00|8918.01|8880.01|8958.71|8920.71|8962.61|8924.61|8916.38|8878.38|295
1610806500000|2021-01-16 14:15:00|8958.97|8920.97|8979.61|8941.61|8985.48|8947.48|8958.94|8920.94|298
1610806800000|2021-01-16 14:20:00|8979.38|8941.38|8942.99|8904.99|8994.65|8956.65|8933.09|8895.09|298
1610807100000|2021-01-16 14:25:00|8942.1|8904.1|8856.99|8818.99|8957.16|8919.16|8856.99|8818.99|299
1610807400000|2021-01-16 14:30:00|8855.71|8817.71|8914.15|8876.15|8935.63|8897.63|8855.26|8817.26|300
1610807700000|2021-01-16 14:35:00|8914.55|8876.55|8930.78|8892.78|8948.46|8910.46|8913.4|8875.4|297
1610808000000|2021-01-16 14:40:00|8931.11|8893.11|8964.75|8926.75|8982.85|8944.85|8929.55|8891.55|299
1610808300000|2021-01-16 14:45:00|8964.25|8926.25|9000.05|8962.05|9016.53|8978.53|8964.25|8926.25|299
1610808600000|2021-01-16 14:50:00|8999.07|8961.07|8993.77|8955.77|9013.17|8975.17|8987.53|8949.53|298
1610808900000|2021-01-16 14:55:00|8993.73|8955.73|9015.45|8977.45|9032.61|8994.61|8993.55|8955.55|298
1610809200000|2021-01-16 15:00:00|9015.75|8977.75|9004|8966|9045.07|9007.07|9003.95|8965.95|300
1610809500000|2021-01-16 15:05:00|9003.8|8965.8|8995.25|8957.25|9003.8|8965.8|8955.57|8917.57|299
1610809800000|2021-01-16 15:10:00|8995.11|8957.11|9012.59|8974.59|9036.17|8998.17|8995.11|8957.11|297
1610810100000|2021-01-16 15:15:00|9012.85|8974.85|8990.26|8952.26|9024.27|8986.27|8984.95|8946.95|295
1610810400000|2021-01-16 15:20:00|8990.42|8952.42|8970.55|8932.55|8990.66|8952.66|8970.55|8932.55|299
1610810700000|2021-01-16 15:25:00|8970.47|8932.47|8986.72|8948.72|9006.99|8968.99|8969.89|8931.89|295
1610811000000|2021-01-16 15:30:00|8986.32|8948.32|9034.2|8996.2|9034.2|8996.2|8985.56|8947.56|298
1610811300000|2021-01-16 15:35:00|9034.49|8996.49|9102.75|9064.75|9118.96|9080.96|9034.37|8996.37|298
1610811600000|2021-01-16 15:40:00|9102.22|9064.22|9094.21|9056.21|9118.11|9080.11|9079.08|9041.08|299
1610811900000|2021-01-16 15:45:00|9094.54|9056.54|9099.49|9061.49|9136.34|9098.34|9094.48|9056.48|299
1610812200000|2021-01-16 15:50:00|9099.94|9061.94|9082.36|9044.36|9107.27|9069.27|9059.75|9021.75|299
1610812500000|2021-01-16 15:55:00|9082.16|9044.16|9121.88|9083.88|9124.23|9086.23|9080.39|9042.39|299
1610812800000|2021-01-16 16:00:00|9122.55|9084.55|9093.6|9055.6|9207|9169|9083.12|9045.12|300
1610813100000|2021-01-16 16:05:00|9093.72|9055.72|9196.07|9158.07|9197.28|9159.28|9089.54|9051.54|298
1610813400000|2021-01-16 16:10:00|9194.43|9156.43|9113.52|9075.52|9195.53|9157.53|9110.15|9072.15|299
1610813700000|2021-01-16 16:15:00|9113.65|9075.65|9014.51|8976.51|9121.78|9083.78|9013.61|8975.61|299
1610814000000|2021-01-16 16:20:00|9012.77|8974.77|9045.22|9007.22|9056.82|9018.82|9009.33|8971.33|298
1610814300000|2021-01-16 16:25:00|9044.32|9006.32|9105.35|9067.35|9105.48|9067.48|9044.32|9006.32|298
1610814600000|2021-01-16 16:30:00|9104.53|9066.53|9081.86|9043.86|9108.44|9070.44|9068.22|9030.22|296
1610814900000|2021-01-16 16:35:00|9081.84|9043.84|9052.7|9014.7|9082.16|9044.16|9021.58|8983.58|300
1610815200000|2021-01-16 16:40:00|9053.93|9015.93|9026.84|8988.84|9088.9|9050.9|9026.64|8988.64|297
1610815500000|2021-01-16 16:45:00|9026.65|8988.65|8978.39|8940.39|9047.13|9009.13|8978.39|8940.39|298
1610815800000|2021-01-16 16:50:00|8976.71|8938.71|9032.49|8994.49|9037.33|8999.33|8970.62|8932.62|298
1610816100000|2021-01-16 16:55:00|9032.99|8994.99|9055.2|9017.2|9058.1|9020.1|9018.16|8980.16|298
1610816400000|2021-01-16 17:00:00|9055.26|9017.26|9066.13|9028.13|9086.14|9048.14|9050.45|9012.45|300
1610816700000|2021-01-16 17:05:00|9065.14|9027.14|9070.82|9032.82|9084.02|9046.02|9053.35|9015.35|296
1610817000000|2021-01-16 17:10:00|9070.42|9032.42|8997.97|8959.97|9072.83|9034.83|8997.97|8959.97|298
1610817300000|2021-01-16 17:15:00|8997.66|8959.66|8963.96|8925.96|9008.09|8970.09|8963.79|8925.79|298
1610817600000|2021-01-16 17:20:00|8963.98|8925.98|8972.81|8934.81|8982.76|8944.76|8952.23|8914.23|297
1610817900000|2021-01-16 17:25:00|8971.88|8933.88|8983.82|8945.82|8996.45|8958.45|8968.44|8930.44|299
1610818200000|2021-01-16 17:30:00|8984.22|8946.22|9026.33|8988.33|9028.51|8990.51|8983.94|8945.94|296
1610818500000|2021-01-16 17:35:00|9025.93|8987.93|9025.05|8987.05|9028.51|8990.51|9007.54|8969.54|298
1610818800000|2021-01-16 17:40:00|9024.79|8986.79|9029.25|8991.25|9037.34|8999.34|9019.57|8981.57|296
1610819100000|2021-01-16 17:45:00|9029.14|8991.14|9034.03|8996.03|9034.2|8996.2|8997.7|8959.7|299
1610819400000|2021-01-16 17:50:00|9034.19|8996.19|8991.6|8953.6|9036.57|8998.57|8991.6|8953.6|295
1610819700000|2021-01-16 17:55:00|8991.67|8953.67|8979.39|8941.39|8991.67|8953.67|8972.86|8934.86|297
1610820000000|2021-01-16 18:00:00|8978.86|8940.86|8947.47|8909.47|8988.79|8950.79|8932.9|8894.9|295
1610820300000|2021-01-16 18:05:00|8947.46|8909.46|8974.69|8936.69|8974.81|8936.81|8930.6|8892.6|294
1610820600000|2021-01-16 18:10:00|8975.18|8937.18|9006.48|8968.48|9007.8|8969.8|8975.18|8937.18|296
1610820900000|2021-01-16 18:15:00|9005.69|8967.69|9022.24|8984.24|9024.45|8986.45|9003.41|8965.41|294
1610821200000|2021-01-16 18:20:00|9022.5|8984.5|9018.77|8980.77|9024.58|8986.58|9013.67|8975.67|293
1610821500000|2021-01-16 18:25:00|9018.06|8980.06|8993.44|8955.44|9027.28|8989.28|8982.48|8944.48|297
1610821800000|2021-01-16 18:30:00|8994.03|8956.03|8970.81|8932.81|9025.31|8987.31|8969.87|8931.87|297
1610822100000|2021-01-16 18:35:00|8969.97|8931.97|8940.04|8902.04|8969.97|8931.97|8933.3|8895.3|297
1610822400000|2021-01-16 18:40:00|8939.75|8901.75|8957.83|8919.83|8994.93|8956.93|8922.95|8884.95|294
1610822700000|2021-01-16 18:45:00|8956.58|8918.58|8952.23|8914.23|8964.5|8926.5|8936.1|8898.1|297
1610823000000|2021-01-16 18:50:00|8951.53|8913.53|8938.74|8900.74|8965.8|8927.8|8934.99|8896.99|297
1610823300000|2021-01-16 18:55:00|8938.91|8900.91|8847.17|8809.17|8939.24|8901.24|8829.83|8791.83|300
1610823600000|2021-01-16 19:00:00|8846.49|8808.49|8859.51|8821.51|8860.7|8822.7|8775.2|8737.2|299
1610823900000|2021-01-16 19:05:00|8858.09|8820.09|8892.53|8854.53|8896.59|8858.59|8844.34|8806.34|297
1610824200000|2021-01-16 19:10:00|8892.39|8854.39|8885.16|8847.16|8901.6|8863.6|8870.13|8832.13|298
1610824500000|2021-01-16 19:15:00|8884.66|8846.66|8887.32|8849.32|8896.21|8858.21|8863.21|8825.21|298
1610824800000|2021-01-16 19:20:00|8887.4|8849.4|8895.37|8857.37|8907.66|8869.66|8865.6|8827.6|294
1610825100000|2021-01-16 19:25:00|8895.39|8857.39|8877.53|8839.53|8915.02|8877.02|8877.31|8839.31|299
1610825400000|2021-01-16 19:30:00|8877.2|8839.2|8953.6|8915.6|8958.87|8920.87|8874.01|8836.01|297
1610825700000|2021-01-16 19:35:00|8953.49|8915.49|8924.68|8886.68|8967.65|8929.65|8924.68|8886.68|299
1610826000000|2021-01-16 19:40:00|8921.82|8883.82|8939.29|8901.29|8954.35|8916.35|8906.26|8868.26|298
1610826300000|2021-01-16 19:45:00|8938.18|8900.18|8943.07|8905.07|8950.06|8912.06|8920.49|8882.49|298
1610826600000|2021-01-16 19:50:00|8943.61|8905.61|8941.28|8903.28|8953.87|8915.87|8929.34|8891.34|297
1610826900000|2021-01-16 19:55:00|8941.39|8903.39|8941.04|8903.04|8960.42|8922.42|8938.2|8900.2|296
1610827200000|2021-01-16 20:00:00|8941.33|8903.33|8968.82|8930.82|8968.82|8930.82|8914.02|8876.02|297
1610827500000|2021-01-16 20:05:00|8968.97|8930.97|8973.82|8935.82|9003.56|8965.56|8968.97|8930.97|299
1610827800000|2021-01-16 20:10:00|8973.15|8935.15|8984.87|8946.87|8986.3|8948.3|8943.23|8905.23|296
1610828100000|2021-01-16 20:15:00|8984.78|8946.78|8997.05|8959.05|8999.73|8961.73|8959.57|8921.57|299
1610828400000|2021-01-16 20:20:00|8997.62|8959.62|9019.27|8981.27|9020.99|8982.99|8992.3|8954.3|299
1610828700000|2021-01-16 20:25:00|9019.8|8981.8|9067.25|9029.25|9067.43|9029.43|9008.12|8970.12|299
1610829000000|2021-01-16 20:30:00|9066.74|9028.74|9081.25|9043.25|9110.7|9072.7|9066.74|9028.74|300
1610829300000|2021-01-16 20:35:00|9080.86|9042.86|9079.06|9041.06|9092.82|9054.82|9070.14|9032.14|300
1610829600000|2021-01-16 20:40:00|9078.01|9040.01|9069.32|9031.32|9080.94|9042.94|9057.45|9019.45|299
1610829900000|2021-01-16 20:45:00|9069.63|9031.63|9035.18|8997.18|9069.63|9031.63|9033.99|8995.99|297
1610830200000|2021-01-16 20:50:00|9033.42|8995.42|9052.63|9014.63|9052.83|9014.83|9008.39|8970.39|297
1610830500000|2021-01-16 20:55:00|9054.86|9016.86|9064.77|9026.77|9064.82|9026.82|9037.76|8999.76|296
1610830800000|2021-01-16 21:00:00|9065.23|9027.23|9008.59|8970.59|9066.62|9028.62|9003.82|8965.82|299
1610831100000|2021-01-16 21:05:00|9008.76|8970.76|9015.68|8977.68|9015.8|8977.8|8996.14|8958.14|298
1610831400000|2021-01-16 21:10:00|9015.7|8977.7|8973.49|8935.49|9025.67|8987.67|8972.87|8934.87|295
1610831700000|2021-01-16 21:15:00|8973.72|8935.72|8940.93|8902.93|8979.02|8941.02|8940.93|8902.93|299
1610832000000|2021-01-16 21:20:00|8944.82|8906.82|8935.04|8897.04|8947.9|8909.9|8920.1|8882.1|297
1610832300000|2021-01-16 21:25:00|8935.17|8897.17|8934.5|8896.5|8942.77|8904.77|8926.28|8888.28|294
1610832600000|2021-01-16 21:30:00|8934.97|8896.97|8846.55|8808.55|8938.96|8900.96|8846.55|8808.55|298
1610832900000|2021-01-16 21:35:00|8843.41|8805.41|8825.76|8787.76|8868.53|8830.53|8806.45|8768.45|299
1610833200000|2021-01-16 21:40:00|8826.14|8788.14|8788.9|8750.9|8836.02|8798.02|8788.9|8750.9|297
1610833500000|2021-01-16 21:45:00|8790.34|8752.34|8830.57|8792.57|8846.51|8808.51|8787.4|8749.4|297
1610833800000|2021-01-16 21:50:00|8829.19|8791.19|8815.41|8777.41|8845.3|8807.3|8813.28|8775.28|298
1610834100000|2021-01-16 21:55:00|8812.31|8774.31|8832.01|8794.01|8832.01|8794.01|8761.15|8723.15|300
1610834400000|2021-01-16 22:00:00|8832.22|8794.22|8722.37|8684.37|8832.31|8794.31|8722.06|8684.06|299
1610834700000|2021-01-16 22:05:00|8721.61|8683.61|8712.65|8674.65|8731.28|8693.28|8633.14|8595.14|297
1610835000000|2021-01-16 22:10:00|8711.65|8673.65|8719.74|8681.74|8736.72|8698.72|8687.47|8649.47|298
1610835300000|2021-01-16 22:15:00|8720.61|8682.61|8765.35|8727.35|8793|8755|8720.61|8682.61|298
1610835600000|2021-01-16 22:20:00|8765.13|8727.13|8798.33|8760.33|8799.72|8761.72|8760.94|8722.94|296
1610835900000|2021-01-16 22:25:00|8798.47|8760.47|8770.89|8732.89|8798.57|8760.57|8766.88|8728.88|296
1610836200000|2021-01-16 22:30:00|8770.59|8732.59|8829.75|8791.75|8832.94|8794.94|8768.69|8730.69|296
1610836500000|2021-01-16 22:35:00|8829.47|8791.47|8823.45|8785.45|8830.44|8792.44|8803.96|8765.96|297
1610836800000|2021-01-16 22:40:00|8822.23|8784.23|8826.89|8788.89|8827.19|8789.19|8812.68|8774.68|300
1610837100000|2021-01-16 22:45:00|8827.41|8789.41|8873.75|8835.75|8876.5|8838.5|8813.83|8775.83|295
1610837400000|2021-01-16 22:50:00|8873.56|8835.56|8848.54|8810.54|8876.13|8838.13|8836.95|8798.95|298
1610837700000|2021-01-16 22:55:00|8849.21|8811.21|8850.12|8812.12|8850.56|8812.56|8835.92|8797.92|295
1610838000000|2021-01-16 23:00:00|8849.89|8811.89|8831.4|8793.4|8850.82|8812.82|8817.6|8779.6|297
1610838300000|2021-01-16 23:05:00|8831.68|8793.68|8863.66|8825.66|8864.09|8826.09|8813.59|8775.59|296
1610838600000|2021-01-16 23:10:00|8865.21|8827.21|8872.25|8834.25|8880.49|8842.49|8865.21|8827.21|296
1610838900000|2021-01-16 23:15:00|8871.55|8833.55|8819.77|8781.77|8871.55|8833.55|8815.3|8777.3|299
1610839200000|2021-01-16 23:20:00|8819.97|8781.97|8783.62|8745.62|8822|8784|8771.99|8733.99|298
1610839500000|2021-01-16 23:25:00|8784.09|8746.09|8828.97|8790.97|8830|8792|8783.46|8745.46|299
1610839800000|2021-01-16 23:30:00|8829.14|8791.14|8898.04|8860.04|8899.65|8861.65|8820.69|8782.69|293
1610840100000|2021-01-16 23:35:00|8897.84|8859.84|8901.77|8863.77|8918.81|8880.81|8893.29|8855.29|298
1610840400000|2021-01-16 23:40:00|8902.42|8864.42|8881.83|8843.83|8915.29|8877.29|8880.72|8842.72|298
1610840700000|2021-01-16 23:45:00|8881.6|8843.6|8864.81|8826.81|8892.45|8854.45|8864.81|8826.81|296
1610841000000|2021-01-16 23:50:00|8864.51|8826.51|8865.85|8827.85|8884.28|8846.28|8863.74|8825.74|296
1610841300000|2021-01-16 23:55:00|8865.02|8827.02|8815.89|8777.89|8874.58|8836.58|8815.71|8777.71|299
1610841600000|2021-01-17 00:00:00|8815.72|8777.72|8705.7|8667.7|8817.65|8779.65|8702.68|8664.68|299
1610841900000|2021-01-17 00:05:00|8705.13|8667.13|8731.5|8693.5|8758.26|8720.26|8705.13|8667.13|300
1610842200000|2021-01-17 00:10:00|8731.12|8693.12|8710.1|8672.1|8731.31|8693.31|8670.95|8632.95|300
1610842500000|2021-01-17 00:15:00|8710.14|8672.14|8690.12|8652.12|8710.78|8672.78|8658.65|8620.65|298
1610842800000|2021-01-17 00:20:00|8692.13|8654.13|8712.52|8674.52|8719.11|8681.11|8683.75|8645.75|300
1610843100000|2021-01-17 00:25:00|8713.61|8675.61|8781.45|8743.45|8783.43|8745.43|8709.22|8671.22|297
1610843400000|2021-01-17 00:30:00|8781.28|8743.28|8843.88|8805.88|8845.11|8807.11|8781.1|8743.1|299
1610843700000|2021-01-17 00:35:00|8844.96|8806.96|8866.43|8828.43|8873.8|8835.8|8842.32|8804.32|299
1610844000000|2021-01-17 00:40:00|8866.86|8828.86|8868.67|8830.67|8875.89|8837.89|8852.06|8814.06|295
1610844300000|2021-01-17 00:45:00|8868.16|8830.16|8863.29|8825.29|8874.29|8836.29|8852.05|8814.05|297
1610844600000|2021-01-17 00:50:00|8863.52|8825.52|8899.89|8861.89|8903.08|8865.08|8851.38|8813.38|297
1610844900000|2021-01-17 00:55:00|8899.79|8861.79|8888.16|8850.16|8901.14|8863.14|8876.8|8838.8|298
1610845200000|2021-01-17 01:00:00|8888.21|8850.21|8853.95|8815.95|8888.21|8850.21|8837.76|8799.76|299
1610845500000|2021-01-17 01:05:00|8852.94|8814.94|8863.87|8825.87|8863.92|8825.92|8845.95|8807.95|296
1610845800000|2021-01-17 01:10:00|8863.96|8825.96|8872.34|8834.34|8873.07|8835.07|8833.5|8795.5|297
1610846100000|2021-01-17 01:15:00|8872.18|8834.18|8846.82|8808.82|8874.49|8836.49|8842.3|8804.3|297
1610846400000|2021-01-17 01:20:00|8847.08|8809.08|8860.28|8822.28|8871.95|8833.95|8843.8|8805.8|297
1610846700000|2021-01-17 01:25:00|8860.71|8822.71|8869.86|8831.86|8869.86|8831.86|8828.43|8790.43|299
1610847000000|2021-01-17 01:30:00|8871.23|8833.23|8831.6|8793.6|8890.22|8852.22|8815.51|8777.51|299
1610847300000|2021-01-17 01:35:00|8831.56|8793.56|8823.63|8785.63|8849.28|8811.28|8823.44|8785.44|294
1610847600000|2021-01-17 01:40:00|8823.05|8785.05|8830.94|8792.94|8836.3|8798.3|8812.49|8774.49|296
1610847900000|2021-01-17 01:45:00|8830.55|8792.55|8839.28|8801.28|8850.97|8812.97|8825.24|8787.24|296
1610848200000|2021-01-17 01:50:00|8840.28|8802.28|8888.67|8850.67|8889.39|8851.39|8840.28|8802.28|299
1610848500000|2021-01-17 01:55:00|8888.49|8850.49|8948.38|8910.38|8949.48|8911.48|8885|8847|299
1610848800000|2021-01-17 02:00:00|8948.65|8910.65|8921.96|8883.96|8950.61|8912.61|8919.89|8881.89|296
1610849100000|2021-01-17 02:05:00|8922.29|8884.29|8937.86|8899.86|8938|8900|8921.79|8883.79|299
1610849400000|2021-01-17 02:10:00|8938.35|8900.35|8904.88|8866.88|8938.78|8900.78|8904.88|8866.88|300
1610849700000|2021-01-17 02:15:00|8904.95|8866.95|8893.6|8855.6|8929.09|8891.09|8893.6|8855.6|299
1610850000000|2021-01-17 02:20:00|8893.35|8855.35|8897.95|8859.95|8904.73|8866.73|8888.19|8850.19|296
1610850300000|2021-01-17 02:25:00|8897.65|8859.65|8892.14|8854.14|8901.53|8863.53|8892.14|8854.14|296
1610850600000|2021-01-17 02:30:00|8891.72|8853.72|8895.19|8857.19|8907.24|8869.24|8884.82|8846.82|295
1610850900000|2021-01-17 02:35:00|8895.28|8857.28|8907.01|8869.01|8908.26|8870.26|8890.7|8852.7|297
1610851200000|2021-01-17 02:40:00|8907.52|8869.52|8881.63|8843.63|8909.2|8871.2|8881.63|8843.63|295
1610851500000|2021-01-17 02:45:00|8881.6|8843.6|8903.81|8865.81|8905.78|8867.78|8877.61|8839.61|297
1610851800000|2021-01-17 02:50:00|8903.69|8865.69|8855.9|8817.9|8904.9|8866.9|8854.93|8816.93|299
1610852100000|2021-01-17 02:55:00|8855.55|8817.55|8886.94|8848.94|8894.45|8856.45|8855.44|8817.44|295
1610852400000|2021-01-17 03:00:00|8886.92|8848.92|8890.69|8852.69|8894.61|8856.61|8857.73|8819.73|296
1610852700000|2021-01-17 03:05:00|8891.09|8853.09|8888.71|8850.71|8899.13|8861.13|8886.94|8848.94|298
1610853000000|2021-01-17 03:10:00|8888.84|8850.84|8912.84|8874.84|8915.31|8877.31|8880.73|8842.73|295
1610853300000|2021-01-17 03:15:00|8913.94|8875.94|8903.34|8865.34|8916.61|8878.61|8885.99|8847.99|295
1610853600000|2021-01-17 03:20:00|8903.33|8865.33|8886.75|8848.75|8903.33|8865.33|8882.74|8844.74|293
1610853900000|2021-01-17 03:25:00|8886.76|8848.76|8871.12|8833.12|8887.43|8849.43|8871.12|8833.12|294
1610854200000|2021-01-17 03:30:00|8870.82|8832.82|8822.98|8784.98|8870.82|8832.82|8813.06|8775.06|298
1610854500000|2021-01-17 03:35:00|8823.1|8785.1|8808.9|8770.9|8830.03|8792.03|8807.8|8769.8|299
1610854800000|2021-01-17 03:40:00|8808.77|8770.77|8812.66|8774.66|8821.54|8783.54|8799.46|8761.46|295
1610855100000|2021-01-17 03:45:00|8812.97|8774.97|8845.47|8807.47|8850.97|8812.97|8811.99|8773.99|296
1610855400000|2021-01-17 03:50:00|8845.71|8807.71|8860.44|8822.44|8863.9|8825.9|8844.49|8806.49|298
1610855700000|2021-01-17 03:55:00|8860.24|8822.24|8857.32|8819.32|8861.72|8823.72|8853.55|8815.55|288
1610856000000|2021-01-17 04:00:00|8857.03|8819.03|8888.36|8850.36|8895.6|8857.6|8837.47|8799.47|297
1610856300000|2021-01-17 04:05:00|8887.71|8849.71|8884.48|8846.48|8888.15|8850.15|8881.66|8843.66|296
1610856600000|2021-01-17 04:10:00|8884.34|8846.34|8904.57|8866.57|8905.94|8867.94|8884.27|8846.27|294
1610856900000|2021-01-17 04:15:00|8904.85|8866.85|8907.24|8869.24|8909.79|8871.79|8895.44|8857.44|297
1610857200000|2021-01-17 04:20:00|8907.05|8869.05|8840.19|8802.19|8907.37|8869.37|8837.19|8799.19|295
1610857500000|2021-01-17 04:25:00|8840.23|8802.23|8872.32|8834.32|8873.29|8835.29|8838.15|8800.15|295
1610857800000|2021-01-17 04:30:00|8872.73|8834.73|8880.29|8842.29|8894.32|8856.32|8872.73|8834.73|299
1610858100000|2021-01-17 04:35:00|8880.44|8842.44|8827.84|8789.84|8880.44|8842.44|8827.84|8789.84|293
1610858400000|2021-01-17 04:40:00|8827.56|8789.56|8816.71|8778.71|8828.74|8790.74|8811.95|8773.95|293
1610858700000|2021-01-17 04:45:00|8816.29|8778.29|8804.61|8766.61|8825.14|8787.14|8800.36|8762.36|295
1610859000000|2021-01-17 04:50:00|8804.27|8766.27|8766.86|8728.86|8804.39|8766.39|8752.83|8714.83|298
1610859300000|2021-01-17 04:55:00|8767.53|8729.53|8760.25|8722.25|8784.02|8746.02|8759.95|8721.95|292
1610859600000|2021-01-17 05:00:00|8760.18|8722.18|8771.73|8733.73|8793.66|8755.66|8752.24|8714.24|298
1610859900000|2021-01-17 05:05:00|8772.01|8734.01|8753.17|8715.17|8775.78|8737.78|8731.98|8693.98|298
1610860200000|2021-01-17 05:10:00|8754.75|8716.75|8746.12|8708.12|8757.89|8719.89|8724.02|8686.02|297
1610860500000|2021-01-17 05:15:00|8746.49|8708.49|8686.65|8648.65|8755.51|8717.51|8686.65|8648.65|300
1610860800000|2021-01-17 05:20:00|8686.09|8648.09|8698.22|8660.22|8698.22|8660.22|8658.32|8620.32|299
1610861100000|2021-01-17 05:25:00|8698.5|8660.5|8713.8|8675.8|8722.84|8684.84|8698.5|8660.5|297
1610861400000|2021-01-17 05:30:00|8714.17|8676.17|8704.22|8666.22|8736.87|8698.87|8689.61|8651.61|298
1610861700000|2021-01-17 05:35:00|8703.85|8665.85|8750.19|8712.19|8752.12|8714.12|8671.97|8633.97|297
1610862000000|2021-01-17 05:40:00|8750.4|8712.4|8716.24|8678.24|8755.4|8717.4|8714.81|8676.81|292
1610862300000|2021-01-17 05:45:00|8716.7|8678.7|8747.68|8709.68|8747.68|8709.68|8698.47|8660.47|292
1610862600000|2021-01-17 05:50:00|8747.89|8709.89|8699.9|8661.9|8748.37|8710.37|8698.54|8660.54|293
1610862900000|2021-01-17 05:55:00|8699.68|8661.68|8684.44|8646.44|8710.47|8672.47|8675.63|8637.63|298
1610863200000|2021-01-17 06:00:00|8684.32|8646.32|8700.39|8662.39|8700.54|8662.54|8629.82|8591.82|300
1610863500000|2021-01-17 06:05:00|8700.7|8662.7|8730.21|8692.21|8736.23|8698.23|8700.7|8662.7|297
1610863800000|2021-01-17 06:10:00|8730.28|8692.28|8725.52|8687.52|8740.69|8702.69|8724.99|8686.99|296
1610864100000|2021-01-17 06:15:00|8726.1|8688.1|8659.36|8621.36|8731.17|8693.17|8658.48|8620.48|294
1610864400000|2021-01-17 06:20:00|8659.29|8621.29|8613.69|8575.69|8660.49|8622.49|8602.93|8564.93|299
1610864700000|2021-01-17 06:25:00|8614.09|8576.09|8606.32|8568.32|8634.15|8596.15|8596.01|8558.01|299
1610865000000|2021-01-17 06:30:00|8606.18|8568.18|8636.71|8598.71|8636.86|8598.86|8606.14|8568.14|294
1610865300000|2021-01-17 06:35:00|8637.33|8599.33|8638.51|8600.51|8661.97|8623.97|8632.89|8594.89|299
1610865600000|2021-01-17 06:40:00|8638.78|8600.78|8651.28|8613.28|8657.79|8619.79|8636.56|8598.56|300
1610865900000|2021-01-17 06:45:00|8651.95|8613.95|8688.56|8650.56|8693.81|8655.81|8648.18|8610.18|297
1610866200000|2021-01-17 06:50:00|8688.33|8650.33|8670.34|8632.34|8688.62|8650.62|8657.5|8619.5|296
1610866500000|2021-01-17 06:55:00|8670|8632|8686.11|8648.11|8696.76|8658.76|8669.74|8631.74|299
1610866800000|2021-01-17 07:00:00|8686.07|8648.07|8627.04|8589.04|8686.07|8648.07|8626.17|8588.17|296
1610867100000|2021-01-17 07:05:00|8626.23|8588.23|8633.02|8595.02|8652.56|8614.56|8623.74|8585.74|296
1610867400000|2021-01-17 07:10:00|8632.22|8594.22|8711.73|8673.73|8712.24|8674.24|8630.52|8592.52|296
1610867700000|2021-01-17 07:15:00|8712.1|8674.1|8719.04|8681.04|8741.93|8703.93|8701.44|8663.44|293
1610868000000|2021-01-17 07:20:00|8718.95|8680.95|8678.07|8640.07|8720|8682|8678.07|8640.07|295
1610868300000|2021-01-17 07:25:00|8678.35|8640.35|8646.11|8608.11|8678.35|8640.35|8630.54|8592.54|298
1610868600000|2021-01-17 07:30:00|8646.45|8608.45|8536.59|8498.59|8646.64|8608.64|8499.76|8461.76|297
1610868900000|2021-01-17 07:35:00|8535.29|8497.29|8518.6|8480.6|8559.02|8521.02|8509.66|8471.66|297
1610869200000|2021-01-17 07:40:00|8519.2|8481.2|8515.61|8477.61|8541.91|8503.91|8510.62|8472.62|300
1610869500000|2021-01-17 07:45:00|8514.73|8476.73|8538.15|8500.15|8538.59|8500.59|8440.72|8402.72|300
1610869800000|2021-01-17 07:50:00|8538.48|8500.48|8552.99|8514.99|8566.47|8528.47|8522.57|8484.57|298
1610870100000|2021-01-17 07:55:00|8551.63|8513.63|8513.05|8475.05|8558.32|8520.32|8513.05|8475.05|299
1610870400000|2021-01-17 08:00:00|8512.47|8474.47|8462.84|8424.84|8512.94|8474.94|8420.73|8382.73|298
1610870700000|2021-01-17 08:05:00|8465.08|8427.08|8432.31|8394.31|8465.08|8427.08|8418.21|8380.21|299
1610871000000|2021-01-17 08:10:00|8433.03|8395.03|8471.12|8433.12|8471.58|8433.58|8433.03|8395.03|300
1610871300000|2021-01-17 08:15:00|8470.92|8432.92|8533.25|8495.25|8533.25|8495.25|8470.92|8432.92|297
1610871600000|2021-01-17 08:20:00|8533.58|8495.58|8498.62|8460.62|8534|8496|8476.13|8438.13|297
1610871900000|2021-01-17 08:25:00|8498.44|8460.44|8533.18|8495.18|8533.18|8495.18|8481.96|8443.96|296
1610872200000|2021-01-17 08:30:00|8533.48|8495.48|8528.73|8490.73|8550.53|8512.53|8505.84|8467.84|297
1610872500000|2021-01-17 08:35:00|8528.6|8490.6|8497.3|8459.3|8528.96|8490.96|8492.12|8454.12|298
1610872800000|2021-01-17 08:40:00|8497.17|8459.17|8465.79|8427.79|8504.88|8466.88|8457.38|8419.38|298
1610873100000|2021-01-17 08:45:00|8465.61|8427.61|8456.9|8418.9|8498.53|8460.53|8449.63|8411.63|298
1610873400000|2021-01-17 08:50:00|8457.51|8419.51|8471.39|8433.39|8485.61|8447.61|8434.6|8396.6|295
1610873700000|2021-01-17 08:55:00|8471.36|8433.36|8533.12|8495.12|8533.25|8495.25|8456.47|8418.47|296
1610874000000|2021-01-17 09:00:00|8533.18|8495.18|8587.87|8549.87|8587.87|8549.87|8526.36|8488.36|300
1610874300000|2021-01-17 09:05:00|8588.63|8550.63|8610.01|8572.01|8637.25|8599.25|8588.63|8550.63|298
1610874600000|2021-01-17 09:10:00|8610.23|8572.23|8609.39|8571.39|8626.27|8588.27|8601.35|8563.35|296
1610874900000|2021-01-17 09:15:00|8609.15|8571.15|8614.91|8576.91|8622.9|8584.9|8590.47|8552.47|296
1610875200000|2021-01-17 09:20:00|8615.28|8577.28|8625.08|8587.08|8628.45|8590.45|8603.44|8565.44|298
1610875500000|2021-01-17 09:25:00|8624.3|8586.3|8605.03|8567.03|8636.96|8598.96|8592.52|8554.52|299
1610875800000|2021-01-17 09:30:00|8604.54|8566.54|8572.79|8534.79|8604.54|8566.54|8558.38|8520.38|291
1610876100000|2021-01-17 09:35:00|8572.89|8534.89|8509.46|8471.46|8573.33|8535.33|8508.53|8470.53|298
1610876400000|2021-01-17 09:40:00|8510.28|8472.28|8519.37|8481.37|8532.46|8494.46|8493.28|8455.28|298
1610876700000|2021-01-17 09:45:00|8521.66|8483.66|8528.17|8490.17|8548.62|8510.62|8506.6|8468.6|297
1610877000000|2021-01-17 09:50:00|8526.86|8488.86|8438.12|8400.12|8531.32|8493.32|8437.73|8399.73|299
1610877300000|2021-01-17 09:55:00|8436.03|8398.03|8459.91|8421.91|8479.12|8441.12|8434.01|8396.01|299
1610877600000|2021-01-17 10:00:00|8459.47|8421.47|8502.56|8464.56|8508.55|8470.55|8377.7|8339.7|300
1610877900000|2021-01-17 10:05:00|8500.96|8462.96|8542.43|8504.43|8546.75|8508.75|8478.47|8440.47|296
1610878200000|2021-01-17 10:10:00|8541.42|8503.42|8550.05|8512.05|8550.42|8512.42|8516.82|8478.82|297
1610878500000|2021-01-17 10:15:00|8549.56|8511.56|8565.33|8527.33|8565.33|8527.33|8520.06|8482.06|295
1610878800000|2021-01-17 10:20:00|8565.38|8527.38|8617.17|8579.17|8618.87|8580.87|8554.63|8516.63|295
1610879100000|2021-01-17 10:25:00|8618.17|8580.17|8597.51|8559.51|8618.17|8580.17|8583.44|8545.44|296
1610879400000|2021-01-17 10:30:00|8597.58|8559.58|8621.36|8583.36|8633.33|8595.33|8597.35|8559.35|297
1610879700000|2021-01-17 10:35:00|8621.21|8583.21|8636.69|8598.69|8654.9|8616.9|8621.21|8583.21|296
1610880000000|2021-01-17 10:40:00|8637.7|8599.7|8621.06|8583.06|8638.16|8600.16|8598.87|8560.87|296
1610880300000|2021-01-17 10:45:00|8622.79|8584.79|8646.94|8608.94|8684.5|8646.5|8622.79|8584.79|297
1610880600000|2021-01-17 10:50:00|8646.3|8608.3|8636.54|8598.54|8655.64|8617.64|8632.83|8594.83|298
1610880900000|2021-01-17 10:55:00|8636.75|8598.75|8628.56|8590.56|8651.97|8613.97|8626.92|8588.92|297
1610881200000|2021-01-17 11:00:00|8627.97|8589.97|8651.84|8613.84|8658.58|8620.58|8621.4|8583.4|298
1610881500000|2021-01-17 11:05:00|8651.96|8613.96|8644.24|8606.24|8651.96|8613.96|8622.59|8584.59|297
1610881800000|2021-01-17 11:10:00|8644.32|8606.32|8673.26|8635.26|8673.3|8635.3|8629.43|8591.43|299
1610882100000|2021-01-17 11:15:00|8673.63|8635.63|8628.87|8590.87|8686.18|8648.18|8627.51|8589.51|298
1610882400000|2021-01-17 11:20:00|8628.51|8590.51|8616.94|8578.94|8639.57|8601.57|8603.86|8565.86|297
1610882700000|2021-01-17 11:25:00|8617.29|8579.29|8635.05|8597.05|8637.11|8599.11|8612.36|8574.36|300
1610883000000|2021-01-17 11:30:00|8634.8|8596.8|8601.79|8563.79|8648.25|8610.25|8592.37|8554.37|297
1610883300000|2021-01-17 11:35:00|8601.63|8563.63|8674.13|8636.13|8681.72|8643.72|8600.79|8562.79|296
1610883600000|2021-01-17 11:40:00|8675.01|8637.01|8683.78|8645.78|8685.16|8647.16|8669.55|8631.55|297
1610883900000|2021-01-17 11:45:00|8683.45|8645.45|8686.63|8648.63|8688.96|8650.96|8663.16|8625.16|298
1610884200000|2021-01-17 11:50:00|8686.67|8648.67|8692.35|8654.35|8695.96|8657.96|8676.99|8638.99|297
1610884500000|2021-01-17 11:55:00|8692.68|8654.68|8688.03|8650.03|8705.62|8667.62|8686.86|8648.86|296
1610884800000|2021-01-17 12:00:00|8688.09|8650.09|8663.13|8625.13|8706.56|8668.56|8655.8|8617.8|296
1610885100000|2021-01-17 12:05:00|8662.95|8624.95|8649.85|8611.85|8669.77|8631.77|8649.76|8611.76|297
1610885400000|2021-01-17 12:10:00|8649.7|8611.7|8682.18|8644.18|8691.14|8653.14|8644.41|8606.41|300
1610885700000|2021-01-17 12:15:00|8681.57|8643.57|8721.12|8683.12|8722.25|8684.25|8675.68|8637.68|295
1610886000000|2021-01-17 12:20:00|8721.75|8683.75|8707.42|8669.42|8723.94|8685.94|8707.21|8669.21|297
1610886300000|2021-01-17 12:25:00|8707.53|8669.53|8679.29|8641.29|8709.03|8671.03|8679.29|8641.29|297
1610886600000|2021-01-17 12:30:00|8679.92|8641.92|8627.01|8589.01|8689.91|8651.91|8626.23|8588.23|298
1610886900000|2021-01-17 12:35:00|8627.04|8589.04|8643.27|8605.27|8647.64|8609.64|8624.04|8586.04|298
1610887200000|2021-01-17 12:40:00|8643.23|8605.23|8647.35|8609.35|8663.86|8625.86|8638.75|8600.75|300
1610887500000|2021-01-17 12:45:00|8647.46|8609.46|8656.1|8618.1|8666.94|8628.94|8645.37|8607.37|300
1610887800000|2021-01-17 12:50:00|8656.26|8618.26|8627.02|8589.02|8656.26|8618.26|8606.92|8568.92|296
1610888100000|2021-01-17 12:55:00|8626.75|8588.75|8603.29|8565.29|8627.45|8589.45|8584.31|8546.31|297
1610888400000|2021-01-17 13:00:00|8603.56|8565.56|8605.32|8567.32|8624.21|8586.21|8601.48|8563.48|298
1610888700000|2021-01-17 13:05:00|8605.57|8567.57|8663.4|8625.4|8663.4|8625.4|8603.64|8565.64|296
1610889000000|2021-01-17 13:10:00|8663.47|8625.47|8662.78|8624.78|8678.17|8640.17|8661.83|8623.83|294
1610889300000|2021-01-17 13:15:00|8662.71|8624.71|8680.49|8642.49|8692.15|8654.15|8661.88|8623.88|296
1610889600000|2021-01-17 13:20:00|8680.3|8642.3|8676|8638|8682.51|8644.51|8673.36|8635.36|295
1610889900000|2021-01-17 13:25:00|8676.36|8638.36|8674.32|8636.32|8689.66|8651.66|8674.32|8636.32|299
1610890200000|2021-01-17 13:30:00|8674.07|8636.07|8649.81|8611.81|8705.6|8667.6|8649.8|8611.8|297
1610890500000|2021-01-17 13:35:00|8649.87|8611.87|8623.18|8585.18|8652.32|8614.32|8616.75|8578.75|296
1610890800000|2021-01-17 13:40:00|8623.07|8585.07|8605.81|8567.81|8626.41|8588.41|8594.42|8556.42|295
1610891100000|2021-01-17 13:45:00|8605.98|8567.98|8584.41|8546.41|8625.12|8587.12|8582.5|8544.5|297
1610891400000|2021-01-17 13:50:00|8584.35|8546.35|8598.84|8560.84|8599.33|8561.33|8582.85|8544.85|297
1610891700000|2021-01-17 13:55:00|8598.91|8560.91|8548.33|8510.33|8599.64|8561.64|8544.47|8506.47|295
1610892000000|2021-01-17 14:00:00|8548.79|8510.79|8566.57|8528.57|8573.3|8535.3|8518.96|8480.96|299
1610892300000|2021-01-17 14:05:00|8566.85|8528.85|8528.03|8490.03|8570.75|8532.75|8524.46|8486.46|297
1610892600000|2021-01-17 14:10:00|8527.84|8489.84|8551.49|8513.49|8554.34|8516.34|8525.26|8487.26|297
1610892900000|2021-01-17 14:15:00|8551.92|8513.92|8587.73|8549.73|8590.41|8552.41|8530.65|8492.65|295
1610893200000|2021-01-17 14:20:00|8588.2|8550.2|8544.38|8506.38|8588.2|8550.2|8544.12|8506.12|295
1610893500000|2021-01-17 14:25:00|8543.59|8505.59|8576.14|8538.14|8583.17|8545.17|8543.59|8505.59|297
1610893800000|2021-01-17 14:30:00|8575.47|8537.47|8623.8|8585.8|8624.89|8586.89|8564.91|8526.91|296
1610894100000|2021-01-17 14:35:00|8623.53|8585.53|8610.97|8572.97|8623.53|8585.53|8608.97|8570.97|294
1610894400000|2021-01-17 14:40:00|8610.64|8572.64|8604.99|8566.99|8610.64|8572.64|8594.58|8556.58|299
1610894700000|2021-01-17 14:45:00|8604.8|8566.8|8614.62|8576.62|8633.56|8595.56|8599.53|8561.53|295
1610895000000|2021-01-17 14:50:00|8614.28|8576.28|8609.87|8571.87|8628.53|8590.53|8609.38|8571.38|297
1610895300000|2021-01-17 14:55:00|8609.88|8571.88|8557.53|8519.53|8609.88|8571.88|8557.53|8519.53|295
1610895600000|2021-01-17 15:00:00|8556.27|8518.27|8593.31|8555.31|8603.31|8565.31|8551.15|8513.15|298
1610895900000|2021-01-17 15:05:00|8594.12|8556.12|8661.33|8623.33|8661.34|8623.34|8594.12|8556.12|299
1610896200000|2021-01-17 15:10:00|8661.29|8623.29|8721.32|8683.32|8722.85|8684.85|8659.49|8621.49|298
1610896500000|2021-01-17 15:15:00|8720.88|8682.88|8766.97|8728.97|8780.13|8742.13|8719.9|8681.9|296
1610896800000|2021-01-17 15:20:00|8767.28|8729.28|8773.47|8735.47|8779.52|8741.52|8756.56|8718.56|295
1610897100000|2021-01-17 15:25:00|8772.61|8734.61|8766.33|8728.33|8775.26|8737.26|8746.71|8708.71|295
1610897400000|2021-01-17 15:30:00|8768.81|8730.81|8748.1|8710.1|8779.59|8741.59|8736.65|8698.65|299
1610897700000|2021-01-17 15:35:00|8747.79|8709.79|8769.63|8731.63|8769.89|8731.89|8743.92|8705.92|297
1610898000000|2021-01-17 15:40:00|8770.32|8732.32|8784.05|8746.05|8794.49|8756.49|8761.94|8723.94|295
1610898300000|2021-01-17 15:45:00|8784.27|8746.27|8769.19|8731.19|8786.12|8748.12|8758.42|8720.42|296
1610898600000|2021-01-17 15:50:00|8769.03|8731.03|8779.37|8741.37|8781.47|8743.47|8759.92|8721.92|294
1610898900000|2021-01-17 15:55:00|8778.76|8740.76|8770.46|8732.46|8796.69|8758.69|8761.18|8723.18|297
1610899200000|2021-01-17 16:00:00|8770.89|8732.89|8759.46|8721.46|8773.99|8735.99|8727.1|8689.1|298
1610899500000|2021-01-17 16:05:00|8760.04|8722.04|8759.89|8721.89|8762.52|8724.52|8744.94|8706.94|296
1610899800000|2021-01-17 16:10:00|8760.28|8722.28|8763.28|8725.28|8783.31|8745.31|8759.62|8721.62|297
1610900100000|2021-01-17 16:15:00|8763.74|8725.74|8805.24|8767.24|8812.78|8774.78|8754.28|8716.28|296
1610900400000|2021-01-17 16:20:00|8805.23|8767.23|8806.66|8768.66|8810.4|8772.4|8791.76|8753.76|299
1610900700000|2021-01-17 16:25:00|8807.05|8769.05|8811.03|8773.03|8828.97|8790.97|8806.87|8768.87|297
1610901000000|2021-01-17 16:30:00|8810.56|8772.56|8853.95|8815.95|8867.39|8829.39|8809.6|8771.6|298
1610901300000|2021-01-17 16:35:00|8853.99|8815.99|8831.65|8793.65|8860.69|8822.69|8824.77|8786.77|298
1610901600000|2021-01-17 16:40:00|8830.95|8792.95|8831.56|8793.56|8835.69|8797.69|8816.08|8778.08|299
1610901900000|2021-01-17 16:45:00|8831.65|8793.65|8816.54|8778.54|8838.56|8800.56|8806.86|8768.86|298
1610902200000|2021-01-17 16:50:00|8816.51|8778.51|8791.13|8753.13|8819.8|8781.8|8790.76|8752.76|297
1610902500000|2021-01-17 16:55:00|8790.73|8752.73|8798.36|8760.36|8801.11|8763.11|8787.02|8749.02|295
1610902800000|2021-01-17 17:00:00|8798.59|8760.59|8832.58|8794.58|8832.58|8794.58|8798.51|8760.51|293
1610903100000|2021-01-17 17:05:00|8832.59|8794.59|8800.96|8762.96|8834.76|8796.76|8797.95|8759.95|299
1610903400000|2021-01-17 17:10:00|8800.65|8762.65|8774.29|8736.29|8801.73|8763.73|8773.51|8735.51|294
1610903700000|2021-01-17 17:15:00|8774.28|8736.28|8807.45|8769.45|8810.44|8772.44|8774.24|8736.24|297
1610904000000|2021-01-17 17:20:00|8807.65|8769.65|8815.46|8777.46|8822.74|8784.74|8805.72|8767.72|299
1610904300000|2021-01-17 17:25:00|8815.11|8777.11|8768.89|8730.89|8815.11|8777.11|8768.89|8730.89|297
1610904600000|2021-01-17 17:30:00|8769.35|8731.35|8750.05|8712.05|8769.35|8731.35|8742.34|8704.34|299
1610904900000|2021-01-17 17:35:00|8749.8|8711.8|8751.88|8713.88|8751.89|8713.89|8740.77|8702.77|296
1610905200000|2021-01-17 17:40:00|8751.89|8713.89|8735.19|8697.19|8753.1|8715.1|8729.62|8691.62|296
1610905500000|2021-01-17 17:45:00|8735.21|8697.21|8760.31|8722.31|8762.32|8724.32|8729.24|8691.24|295
1610905800000|2021-01-17 17:50:00|8760.08|8722.08|8772.81|8734.81|8776.67|8738.67|8759.48|8721.48|294
1610906100000|2021-01-17 17:55:00|8772.94|8734.94|8782.92|8744.92|8782.92|8744.92|8763.62|8725.62|296
1610906400000|2021-01-17 18:00:00|8783.7|8745.7|8764.52|8726.52|8800.44|8762.44|8763.23|8725.23|292
1610906700000|2021-01-17 18:05:00|8764.13|8726.13|8775.07|8737.07|8787.35|8749.35|8763.85|8725.85|296
1610907000000|2021-01-17 18:10:00|8774.99|8736.99|8776.47|8738.47|8786.42|8748.42|8763.86|8725.86|291
1610907300000|2021-01-17 18:15:00|8776.43|8738.43|8758.28|8720.28|8779.09|8741.09|8754.66|8716.66|297
1610907600000|2021-01-17 18:20:00|8759|8721|8787.42|8749.42|8789.29|8751.29|8758.3|8720.3|297
1610907900000|2021-01-17 18:25:00|8787.33|8749.33|8790.77|8752.77|8796.57|8758.57|8784.68|8746.68|294
1610908200000|2021-01-17 18:30:00|8790.91|8752.91|8772.8|8734.8|8799.02|8761.02|8770.21|8732.21|299
1610908500000|2021-01-17 18:35:00|8772.81|8734.81|8776.68|8738.68|8785.72|8747.72|8770.79|8732.79|293
1610908800000|2021-01-17 18:40:00|8777.28|8739.28|8766.64|8728.64|8779.26|8741.26|8762.06|8724.06|296
1610909100000|2021-01-17 18:45:00|8766.62|8728.62|8769.85|8731.85|8775.46|8737.46|8761.72|8723.72|297
1610909400000|2021-01-17 18:50:00|8770.01|8732.01|8774.05|8736.05|8778.92|8740.92|8755.64|8717.64|292
1610909700000|2021-01-17 18:55:00|8774.1|8736.1|8750.13|8712.13|8785.12|8747.12|8748.47|8710.47|294
1610910000000|2021-01-17 19:00:00|8750.18|8712.18|8799|8761|8802.34|8764.34|8749.82|8711.82|294
1610910300000|2021-01-17 19:05:00|8799.71|8761.71|8813.29|8775.29|8816.6|8778.6|8788.82|8750.82|299
1610910600000|2021-01-17 19:10:00|8813.64|8775.64|8832.87|8794.87|8838.39|8800.39|8813.56|8775.56|298
1610910900000|2021-01-17 19:15:00|8832.43|8794.43|8831.67|8793.67|8846.15|8808.15|8821.57|8783.57|296
1610911200000|2021-01-17 19:20:00|8831.63|8793.63|8823.75|8785.75|8837.05|8799.05|8822.44|8784.44|295
1610911500000|2021-01-17 19:25:00|8823.74|8785.74|8836.57|8798.57|8839.08|8801.08|8822.29|8784.29|296
1610911800000|2021-01-17 19:30:00|8836.99|8798.99|8820.43|8782.43|8843.15|8805.15|8819.22|8781.22|293
1610912100000|2021-01-17 19:35:00|8820.76|8782.76|8822.04|8784.04|8837.34|8799.34|8820.62|8782.62|295
1610912400000|2021-01-17 19:40:00|8821.99|8783.99|8819.22|8781.22|8827.8|8789.8|8816.8|8778.8|295
1610912700000|2021-01-17 19:45:00|8819.23|8781.23|8823.24|8785.24|8828.91|8790.91|8818.58|8780.58|299
1610913000000|2021-01-17 19:50:00|8823.25|8785.25|8784.79|8746.79|8839.79|8801.79|8781.09|8743.09|297
1610913300000|2021-01-17 19:55:00|8784.87|8746.87|8761.89|8723.89|8789.41|8751.41|8738.49|8700.49|298
1610913600000|2021-01-17 20:00:00|8762.29|8724.29|8799.66|8761.66|8803.96|8765.96|8762.29|8724.29|297
1610913900000|2021-01-17 20:05:00|8800.24|8762.24|8797.46|8759.46|8805.94|8767.94|8792.5|8754.5|295
1610914200000|2021-01-17 20:10:00|8797.26|8759.26|8812.73|8774.73|8821.03|8783.03|8781.49|8743.49|297
1610914500000|2021-01-17 20:15:00|8812.85|8774.85|8824.99|8786.99|8833.82|8795.82|8810.78|8772.78|298
1610914800000|2021-01-17 20:20:00|8825.15|8787.15|8829.91|8791.91|8843.82|8805.82|8824.21|8786.21|296
1610915100000|2021-01-17 20:25:00|8830.23|8792.23|8831.21|8793.21|8841.91|8803.91|8828.66|8790.66|298
1610915400000|2021-01-17 20:30:00|8830.69|8792.69|8881.8|8843.8|8884.43|8846.43|8830|8792|299
1610915700000|2021-01-17 20:35:00|8881.56|8843.56|8864.85|8818.85|8883.41|8845.41|8864.41|8818.41|297
1610916000000|2021-01-17 20:40:00|8864.16|8818.16|8870.09|8824.09|8873.2|8827.2|8854.72|8808.72|299
1610916300000|2021-01-17 20:45:00|8870.26|8824.26|8892.41|8846.41|8902.4|8856.4|8870.26|8824.26|298
1610916600000|2021-01-17 20:50:00|8892.51|8846.51|8890.23|8844.23|8896.56|8850.56|8884.49|8838.49|297
1610916900000|2021-01-17 20:55:00|8890.26|8844.26|8914.93|8868.93|8917.79|8871.79|8889.78|8843.78|297
1610917200000|2021-01-17 21:00:00|8914.6|8868.6|8904.66|8858.66|8932.11|8886.11|8899.57|8853.57|296
1610917500000|2021-01-17 21:05:00|8904.65|8858.65|8931|8885|8931|8885|8892.88|8846.88|297
1610917800000|2021-01-17 21:10:00|8930.86|8884.86|8980.02|8934.02|8980.71|8934.71|8930.84|8884.84|293
1610918100000|2021-01-17 21:15:00|8979.89|8933.89|8974.44|8928.44|8990.39|8944.39|8965.89|8919.89|297
1610918400000|2021-01-17 21:20:00|8974.13|8928.13|8987.4|8941.4|8993.55|8947.55|8972.7|8926.7|297
1610918700000|2021-01-17 21:25:00|8987.64|8941.64|9002.54|8956.54|9012.93|8966.93|8986.32|8940.32|300
1610919000000|2021-01-17 21:30:00|9002.51|8956.51|8989.66|8943.66|9025.64|8979.64|8984.95|8938.95|300
1610919300000|2021-01-17 21:35:00|8989.19|8943.19|9007.57|8961.57|9009.42|8963.42|8989.19|8943.19|297
1610919600000|2021-01-17 21:40:00|9008.3|8962.3|9005.7|8959.7|9013.26|8967.26|8988.18|8942.18|297
1610919900000|2021-01-17 21:45:00|9005.4|8959.4|9017.66|8971.66|9019.59|8973.59|9002.38|8956.38|298
1610920200000|2021-01-17 21:50:00|9018.18|8972.18|9015.81|8969.81|9020.4|8974.4|9004.14|8958.14|295
1610920500000|2021-01-17 21:55:00|9015.78|8969.78|8999.12|8953.12|9016.07|8970.07|8987.77|8941.77|298
1610920800000|2021-01-17 22:00:00|8998.9|8952.9|9020.41|8974.41|9022.37|8976.37|8998.9|8952.9|294
1610921100000|2021-01-17 22:05:00|9020.36|8974.36|9001.35|8955.35|9020.46|8974.46|8999.91|8953.91|295
1610921400000|2021-01-17 22:10:00|9001.28|8955.28|8994.92|8948.92|9001.53|8955.53|8992.35|8946.35|289
1610921700000|2021-01-17 22:15:00|8994.63|8948.63|8973.75|8927.75|8995.01|8949.01|8973.36|8927.36|294
1610922000000|2021-01-17 22:20:00|8973.58|8927.58|8952.2|8914.2|8973.61|8927.61|8948.19|8906.21|295
1610922300000|2021-01-17 22:25:00|8952.67|8914.67|8967.74|8929.74|8968.04|8930.04|8951.78|8913.78|288
1610922600000|2021-01-17 22:30:00|8967.77|8929.77|8973.49|8935.49|9001.89|8963.89|8967.7|8929.7|296
1610922900000|2021-01-17 22:35:00|8973.69|8935.69|8949.55|8911.55|8975.47|8937.47|8949.02|8911.02|297
1610923200000|2021-01-17 22:40:00|8949.38|8911.38|8948.44|8910.44|8954.13|8916.13|8945.46|8907.46|300
1610923500000|2021-01-17 22:45:00|8948.04|8910.04|8929.08|8891.08|8953.3|8915.3|8928.83|8890.83|298
1610923800000|2021-01-17 22:50:00|8928.41|8890.41|8872.33|8834.33|8928.41|8890.41|8851.18|8813.18|297
1610924100000|2021-01-17 22:55:00|8872.53|8834.53|8887.42|8849.42|8891.43|8853.43|8872.49|8834.49|298
1610924400000|2021-01-17 23:00:00|8887.09|8849.09|8903.51|8865.51|8919.73|8881.73|8885.62|8847.62|297
1610924700000|2021-01-17 23:05:00|8902.38|8864.38|8923.04|8885.04|8924.94|8886.94|8900.45|8862.45|290
1610925000000|2021-01-17 23:10:00|8923.66|8885.66|8898.7|8860.7|8930.68|8892.68|8887.17|8849.17|297
1610925300000|2021-01-17 23:15:00|8898.73|8860.73|8917.79|8879.79|8928.97|8890.97|8898.16|8860.16|296
1610925600000|2021-01-17 23:20:00|8918.04|8880.04|8909.41|8871.41|8918.09|8880.09|8907.34|8869.34|295
1610925900000|2021-01-17 23:25:00|8909.38|8871.38|8942.51|8904.51|8947.63|8909.63|8909.38|8871.38|296
1610926200000|2021-01-17 23:30:00|8942.27|8904.27|8936.68|8898.68|8942.85|8904.85|8930.92|8892.92|295
1610926500000|2021-01-17 23:35:00|8936.61|8898.61|8948.28|8910.28|8949.7|8911.7|8931.45|8893.45|296
1610926800000|2021-01-17 23:40:00|8947.89|8909.89|8912.5|8874.5|8948.19|8910.19|8910.95|8872.95|297
1610927100000|2021-01-17 23:45:00|8912.32|8874.32|8852.51|8814.51|8920.87|8882.87|8850.32|8812.32|291
1610927400000|2021-01-17 23:50:00|8853.5|8815.5|8834.11|8796.11|8855.11|8817.11|8818.56|8780.56|297
1610927700000|2021-01-17 23:55:00|8834.76|8796.76|8843.45|8805.45|8844.44|8806.44|8801.38|8763.38|298
1610928000000|2021-01-18 00:00:00|8842.7|8804.7|8817.11|8779.11|8876.77|8838.77|8804.34|8766.34|296
1610928300000|2021-01-18 00:05:00|8816.7|8778.7|8838.51|8800.51|8850.12|8812.12|8806.27|8768.27|299
1610928600000|2021-01-18 00:10:00|8838.63|8800.63|8855.22|8817.22|8858.48|8820.48|8836.03|8798.03|295
1610928900000|2021-01-18 00:15:00|8854.91|8816.91|8881.3|8843.3|8887.18|8849.18|8846.92|8808.92|294
1610929200000|2021-01-18 00:20:00|8881.56|8843.56|8878.95|8840.95|8885|8847|8867.94|8829.94|292
1610929500000|2021-01-18 00:25:00|8880.17|8842.17|8875.31|8837.31|8893.91|8855.91|8873.98|8835.98|296
1610929800000|2021-01-18 00:30:00|8875.65|8837.65|8891.35|8853.35|8891.69|8853.69|8870.11|8832.11|294
1610930100000|2021-01-18 00:35:00|8891.5|8853.5|8883.82|8845.82|8897.99|8859.99|8882.63|8844.63|296
1610930400000|2021-01-18 00:40:00|8883.76|8845.76|8881.27|8843.27|8885.35|8847.35|8869.53|8831.53|294
1610930700000|2021-01-18 00:45:00|8880.97|8842.97|8898.84|8860.84|8919.24|8881.24|8880.56|8842.56|294
1610931000000|2021-01-18 00:50:00|8898.97|8860.97|8887.41|8849.41|8902.03|8864.03|8886.12|8848.12|298
1610931300000|2021-01-18 00:55:00|8887.71|8849.71|8912.58|8874.58|8912.59|8874.59|8887.41|8849.41|294
1610931600000|2021-01-18 01:00:00|8913.03|8875.03|8912.69|8874.69|8941.06|8903.06|8907.98|8869.98|300
1610931900000|2021-01-18 01:05:00|8913.07|8875.07|8911.09|8873.09|8925.6|8887.6|8907.56|8869.56|298
1610932200000|2021-01-18 01:10:00|8911.06|8873.06|8861.05|8823.05|8913.8|8875.8|8858.46|8820.46|294
1610932500000|2021-01-18 01:15:00|8862|8824|8893.75|8855.75|8898.47|8860.47|8862|8824|294
1610932800000|2021-01-18 01:20:00|8893.6|8855.6|8840.44|8802.44|8899.43|8861.43|8840.44|8802.44|298
1610933100000|2021-01-18 01:25:00|8840.41|8802.41|8856.38|8818.38|8856.38|8818.38|8839.59|8801.59|297
1610933400000|2021-01-18 01:30:00|8856.82|8818.82|8899.99|8861.99|8902.57|8864.57|8856.55|8818.55|297
1610933700000|2021-01-18 01:35:00|8900.62|8862.62|8913.47|8875.47|8914.42|8876.42|8897.31|8859.31|294
1610934000000|2021-01-18 01:40:00|8913.12|8875.12|8924.11|8886.11|8928.3|8890.3|8910.92|8872.92|296
1610934300000|2021-01-18 01:45:00|8924.75|8886.75|8934.62|8896.62|8934.93|8896.93|8912.78|8874.78|294
1610934600000|2021-01-18 01:50:00|8934.88|8896.88|8934.88|8896.88|8938.3|8900.3|8928.45|8890.45|290
1610934900000|2021-01-18 01:55:00|8934.23|8896.23|8937.19|8899.19|8942.52|8904.52|8925.6|8887.6|294
1610935200000|2021-01-18 02:00:00|8936.93|8898.93|8943.33|8905.33|8955.29|8917.29|8936.88|8898.88|297
1610935500000|2021-01-18 02:05:00|8942.52|8904.52|8937.13|8899.13|8942.99|8904.99|8926.88|8888.88|293
1610935800000|2021-01-18 02:10:00|8936.99|8898.99|8927.63|8889.63|8936.99|8898.99|8916.03|8878.03|297
1610936100000|2021-01-18 02:15:00|8928.01|8890.01|8915.59|8877.59|8929.85|8891.85|8902.77|8864.77|294
1610936400000|2021-01-18 02:20:00|8915.82|8877.82|8914.52|8876.52|8924.61|8886.61|8913.92|8875.92|293
1610936700000|2021-01-18 02:25:00|8914.5|8876.5|8932.07|8894.07|8932.44|8894.44|8914.42|8876.42|295
1610937000000|2021-01-18 02:30:00|8932.54|8894.54|8888.18|8850.18|8932.54|8894.54|8888.18|8850.18|297
1610937300000|2021-01-18 02:35:00|8888.24|8850.24|8879.82|8841.82|8890.3|8852.3|8872.02|8834.02|293
1610937600000|2021-01-18 02:40:00|8879.99|8841.99|8888.51|8850.51|8888.9|8850.9|8877.62|8839.62|298
1610937900000|2021-01-18 02:45:00|8888.77|8850.77|8871.95|8833.95|8895.4|8857.4|8871.78|8833.78|295
1610938200000|2021-01-18 02:50:00|8871.57|8833.57|8816.47|8778.47|8871.57|8833.57|8813.77|8775.77|298
1610938500000|2021-01-18 02:55:00|8816.36|8778.36|8807.21|8769.21|8816.99|8778.99|8796.9|8758.9|296
1610938800000|2021-01-18 03:00:00|8807.59|8769.59|8800.52|8762.52|8823.95|8785.95|8794.04|8756.04|294
1610939100000|2021-01-18 03:05:00|8800.6|8762.6|8813.73|8775.73|8815.28|8777.28|8799.43|8761.43|294
1610939400000|2021-01-18 03:10:00|8813.93|8775.93|8813.4|8775.4|8815.62|8777.62|8807.09|8769.09|294
1610939700000|2021-01-18 03:15:00|8813.94|8775.94|8767.46|8729.46|8817.21|8779.21|8764.51|8726.51|292
1610940000000|2021-01-18 03:20:00|8767.1|8729.1|8688.57|8650.57|8767.27|8729.27|8688.57|8650.57|299
1610940300000|2021-01-18 03:25:00|8687.62|8649.62|8676.63|8638.63|8694.39|8656.39|8658.53|8620.53|298
1610940600000|2021-01-18 03:30:00|8676.44|8638.44|8646.39|8608.39|8676.61|8638.61|8630.59|8592.59|299
1610940900000|2021-01-18 03:35:00|8646.48|8608.48|8657.58|8619.58|8682.37|8644.37|8628.91|8590.91|297
1610941200000|2021-01-18 03:40:00|8656.97|8618.97|8649.28|8611.28|8673.5|8635.5|8645.86|8607.86|296
1610941500000|2021-01-18 03:45:00|8649.64|8611.64|8621.97|8583.97|8672.39|8634.39|8618.19|8580.19|299
1610941800000|2021-01-18 03:50:00|8622.48|8584.48|8614.67|8576.67|8648.3|8610.3|8598.45|8560.45|299
1610942100000|2021-01-18 03:55:00|8617.4|8579.4|8652.96|8614.96|8670.6|8632.6|8617.4|8579.4|293
1610942400000|2021-01-18 04:00:00|8653.63|8615.63|8684.84|8646.84|8686.17|8648.17|8646.66|8608.66|295
1610942700000|2021-01-18 04:05:00|8685.03|8647.03|8670.03|8632.03|8699.56|8661.56|8670.03|8632.03|298
1610943000000|2021-01-18 04:10:00|8669.35|8631.35|8682.42|8644.42|8686.06|8648.06|8663.82|8625.82|297
1610943300000|2021-01-18 04:15:00|8681.6|8643.6|8682.1|8644.1|8695.38|8657.38|8680.13|8642.13|294
1610943600000|2021-01-18 04:20:00|8682.31|8644.31|8714.92|8676.92|8714.92|8676.92|8678.28|8640.28|296
1610943900000|2021-01-18 04:25:00|8715.1|8677.1|8717.96|8679.96|8731.23|8693.23|8715.1|8677.1|297
1610944200000|2021-01-18 04:30:00|8717.74|8679.74|8688.31|8650.31|8717.74|8679.74|8674.98|8636.98|296
1610944500000|2021-01-18 04:35:00|8688.27|8650.27|8655.44|8617.44|8688.27|8650.27|8644.28|8606.28|289
1610944800000|2021-01-18 04:40:00|8655.39|8617.39|8686.38|8648.38|8688.34|8650.34|8644.62|8606.62|294
1610945100000|2021-01-18 04:45:00|8687.01|8649.01|8647.98|8609.98|8703.44|8665.44|8639.55|8601.55|298
1610945400000|2021-01-18 04:50:00|8647.72|8609.72|8695.7|8657.7|8697.04|8659.04|8647.54|8609.54|296
1610945700000|2021-01-18 04:55:00|8695.93|8657.93|8691.58|8653.58|8703.29|8665.29|8686.23|8648.23|291
1610946000000|2021-01-18 05:00:00|8691.85|8653.85|8707.01|8669.01|8707.07|8669.07|8681.53|8643.53|295
1610946300000|2021-01-18 05:05:00|8707.23|8669.23|8698.46|8660.46|8710.71|8672.71|8698.46|8660.46|289
1610946600000|2021-01-18 05:10:00|8698.32|8660.32|8705.29|8667.29|8711.46|8673.46|8696.1|8658.1|294
1610946900000|2021-01-18 05:15:00|8705.09|8667.09|8683.68|8645.68|8705.3|8667.3|8679.31|8641.31|294
1610947200000|2021-01-18 05:20:00|8683.33|8645.33|8631.67|8593.67|8683.33|8645.33|8630.16|8592.16|297
1610947500000|2021-01-18 05:25:00|8631.66|8593.66|8637.11|8599.11|8654.62|8616.62|8631.33|8593.33|297
1610947800000|2021-01-18 05:30:00|8636.19|8598.19|8651.29|8613.29|8670.61|8632.61|8624.55|8586.55|297
1610948100000|2021-01-18 05:35:00|8651|8613|8694.09|8656.09|8694.09|8656.09|8642.96|8604.96|297
1610948400000|2021-01-18 05:40:00|8694.56|8656.56|8729.86|8691.86|8729.97|8691.97|8694.56|8656.56|295
1610948700000|2021-01-18 05:45:00|8730.11|8692.11|8750.02|8712.02|8762.52|8724.52|8729.87|8691.87|296
1610949000000|2021-01-18 05:50:00|8749.2|8711.2|8752.1|8714.1|8758.35|8720.35|8741.45|8703.45|293
1610949300000|2021-01-18 05:55:00|8752.07|8714.07|8749.24|8711.24|8755.82|8717.82|8745.23|8707.23|298
1610949600000|2021-01-18 06:00:00|8748.62|8710.62|8732.63|8694.63|8751.11|8713.11|8732.63|8694.63|291
1610949900000|2021-01-18 06:05:00|8731.91|8693.91|8726.2|8688.2|8750.11|8712.11|8723.28|8685.28|293
1610950200000|2021-01-18 06:10:00|8725.83|8687.83|8720.84|8682.84|8726.13|8688.13|8713.13|8675.13|294
1610950500000|2021-01-18 06:15:00|8720.81|8682.81|8710.06|8672.06|8726.29|8688.29|8697.74|8659.74|299
1610950800000|2021-01-18 06:20:00|8710.39|8672.39|8708.85|8670.85|8720.69|8682.69|8704.81|8666.81|292
1610951100000|2021-01-18 06:25:00|8708.63|8670.63|8717.72|8679.72|8720.1|8682.1|8706.82|8668.82|296
1610951400000|2021-01-18 06:30:00|8717.67|8679.67|8730.13|8692.13|8730.21|8692.21|8705.53|8667.53|299
1610951700000|2021-01-18 06:35:00|8730.24|8692.24|8680.74|8642.74|8737.16|8699.16|8679.19|8641.19|297
1610952000000|2021-01-18 06:40:00|8680.72|8642.72|8691.49|8653.49|8695.84|8657.84|8677.96|8639.96|297
1610952300000|2021-01-18 06:45:00|8691.33|8653.33|8687.54|8649.54|8698.97|8660.97|8683.45|8645.45|296
1610952600000|2021-01-18 06:50:00|8687.74|8649.74|8693.04|8655.04|8706.23|8668.23|8680.08|8642.08|297
1610952900000|2021-01-18 06:55:00|8693.02|8655.02|8680.28|8642.28|8694.61|8656.61|8677.99|8639.99|298
1610953200000|2021-01-18 07:00:00|8680.77|8642.77|8696.16|8658.16|8696.16|8658.16|8677.1|8639.1|292
1610953500000|2021-01-18 07:05:00|8695.86|8657.86|8798.91|8760.91|8802.35|8764.35|8694.92|8656.92|297
1610953800000|2021-01-18 07:10:00|8798.82|8760.82|8828|8790|8830.1|8792.1|8797.72|8759.72|298
1610954100000|2021-01-18 07:15:00|8828.15|8790.15|8830.73|8792.73|8840.48|8802.48|8822.42|8784.42|296
1610954400000|2021-01-18 07:20:00|8830.83|8792.83|8844.41|8806.41|8848.29|8810.29|8830.59|8792.59|298
1610954700000|2021-01-18 07:25:00|8844.97|8806.97|8827.38|8789.38|8845.08|8807.08|8827.29|8789.29|298
1610955000000|2021-01-18 07:30:00|8827.89|8789.89|8873.6|8835.6|8875.5|8837.5|8827.55|8789.55|297
1610955300000|2021-01-18 07:35:00|8873.89|8835.89|8857.35|8819.35|8877.77|8839.77|8857.35|8819.35|296
1610955600000|2021-01-18 07:40:00|8856.39|8818.39|8850.19|8812.19|8857.3|8819.3|8849.71|8811.71|295
1610955900000|2021-01-18 07:45:00|8850.08|8812.08|8838.67|8800.67|8855.38|8817.38|8836.65|8798.65|295
1610956200000|2021-01-18 07:50:00|8838.09|8800.09|8843.45|8805.45|8852.58|8814.58|8834.46|8796.46|292
1610956500000|2021-01-18 07:55:00|8843.14|8805.14|8852.94|8814.94|8855.95|8817.95|8840.37|8802.37|297
1610956800000|2021-01-18 08:00:00|8852.87|8814.87|8853.44|8815.44|8865.79|8827.79|8851.67|8813.67|293
1610957100000|2021-01-18 08:05:00|8853.1|8815.1|8865.29|8827.29|8865.47|8827.47|8852.75|8814.75|294
1610957400000|2021-01-18 08:10:00|8865.84|8827.84|8866.57|8828.57|8873.69|8835.69|8861.82|8823.82|296
1610957700000|2021-01-18 08:15:00|8866.5|8828.5|8892.38|8854.38|8909.59|8871.59|8866.5|8828.5|298
1610958000000|2021-01-18 08:20:00|8891.89|8853.89|8882.55|8844.55|8894.14|8856.14|8871.22|8833.22|295
1610958300000|2021-01-18 08:25:00|8882.96|8844.96|8865.7|8827.7|8885.08|8847.08|8865|8827|292
1610958600000|2021-01-18 08:30:00|8866.12|8828.12|8854.08|8816.08|8875.85|8837.85|8854.08|8816.08|295
1610958900000|2021-01-18 08:35:00|8854.06|8816.06|8872.73|8834.73|8873.59|8835.59|8853.76|8815.76|295
1610959200000|2021-01-18 08:40:00|8872.3|8834.3|8864.13|8826.13|8881.47|8843.47|8856.63|8818.63|297
1610959500000|2021-01-18 08:45:00|8863.72|8825.72|8885.07|8847.07|8889.29|8851.29|8861.31|8823.31|295
1610959800000|2021-01-18 08:50:00|8884.49|8846.49|8886.34|8848.34|8893.53|8855.53|8882.35|8844.35|290
1610960100000|2021-01-18 08:55:00|8886.94|8848.94|8877.43|8839.43|8887.07|8849.07|8849.4|8811.4|295
1610960400000|2021-01-18 09:00:00|8877.31|8839.31|8900.49|8862.49|8921.2|8883.2|8874.18|8836.18|295
1610960700000|2021-01-18 09:05:00|8900.44|8862.44|8894.58|8856.58|8903.66|8865.66|8886.72|8848.72|295
1610961000000|2021-01-18 09:10:00|8894.56|8856.56|8929.19|8891.19|8934.29|8896.29|8893.99|8855.99|297
1610961300000|2021-01-18 09:15:00|8928.92|8890.92|8909.21|8871.21|8929.18|8891.18|8903.07|8865.07|296
1610961600000|2021-01-18 09:20:00|8909.07|8871.07|8902.66|8864.66|8918.94|8880.94|8900.68|8862.68|293
1610961900000|2021-01-18 09:25:00|8902.68|8864.68|8901.56|8863.56|8922.6|8884.6|8901.56|8863.56|296
1610962200000|2021-01-18 09:30:00|8902.61|8864.61|8895.84|8857.84|8903.93|8865.93|8884.91|8846.91|298
1610962500000|2021-01-18 09:35:00|8895.86|8857.86|8890.67|8852.67|8898.9|8860.9|8889.53|8851.53|295
1610962800000|2021-01-18 09:40:00|8890.55|8852.55|8882.63|8844.63|8895.02|8857.02|8882.1|8844.1|294
1610963100000|2021-01-18 09:45:00|8882.44|8844.44|8881.97|8843.97|8898.98|8860.98|8881.62|8843.62|295
1610963400000|2021-01-18 09:50:00|8881.68|8843.68|8898.09|8860.09|8905.42|8867.42|8878.22|8840.22|296
1610963700000|2021-01-18 09:55:00|8898.04|8860.04|8918.88|8880.88|8918.88|8880.88|8897.49|8859.49|296
1610964000000|2021-01-18 10:00:00|8920.26|8882.26|8910.13|8872.13|8932.45|8894.45|8902.27|8864.27|296
1610964300000|2021-01-18 10:05:00|8910.29|8872.29|8881.31|8843.31|8910.49|8872.49|8871.5|8833.5|295
1610964600000|2021-01-18 10:10:00|8881.4|8843.4|8869.24|8831.24|8884.32|8846.32|8869.24|8831.24|294
1610964900000|2021-01-18 10:15:00|8868.97|8830.97|8834.6|8796.6|8876.13|8838.13|8833.61|8795.61|295
1610965200000|2021-01-18 10:20:00|8834.62|8796.62|8827.93|8789.93|8836.17|8798.17|8822.6|8784.6|288
1610965500000|2021-01-18 10:25:00|8828.32|8790.32|8841.84|8803.84|8842.43|8804.43|8818.39|8780.39|290
1610965800000|2021-01-18 10:30:00|8841.65|8803.65|8851.52|8813.52|8851.52|8813.52|8826.47|8788.47|295
1610966100000|2021-01-18 10:35:00|8851.62|8813.62|8854.67|8816.67|8854.95|8816.95|8839.63|8801.63|295
1610966400000|2021-01-18 10:40:00|8854.73|8816.73|8860.1|8822.1|8860.11|8822.11|8847.64|8809.64|292
1610966700000|2021-01-18 10:45:00|8860.09|8822.09|8865.31|8827.31|8870.55|8832.55|8852.11|8814.11|289
1610967000000|2021-01-18 10:50:00|8864.22|8826.22|8855|8817|8866.81|8828.81|8855|8817|294
1610967300000|2021-01-18 10:55:00|8854.87|8816.87|8847.46|8809.46|8854.87|8816.87|8841.12|8803.12|294
1610967600000|2021-01-18 11:00:00|8847.26|8809.26|8796.15|8758.15|8848.32|8810.32|8793.19|8755.19|297
1610967900000|2021-01-18 11:05:00|8795.68|8757.68|8743.31|8705.31|8795.99|8757.99|8743.03|8705.03|298
1610968200000|2021-01-18 11:10:00|8743.79|8705.79|8773.33|8735.33|8773.44|8735.44|8742.02|8704.02|296
1610968500000|2021-01-18 11:15:00|8773.54|8735.54|8768.74|8730.74|8782.06|8744.06|8758.57|8720.57|295
1610968800000|2021-01-18 11:20:00|8768.87|8730.87|8777.25|8739.25|8777.25|8739.25|8766.82|8728.82|292
1610969100000|2021-01-18 11:25:00|8778.13|8740.13|8791.6|8753.6|8791.6|8753.6|8764.85|8726.85|296
1610969400000|2021-01-18 11:30:00|8791.1|8753.1|8781.52|8743.52|8802.5|8764.5|8779.4|8741.4|296
1610969700000|2021-01-18 11:35:00|8781.46|8743.46|8788.03|8750.03|8792|8754|8766.31|8728.31|297
1610970000000|2021-01-18 11:40:00|8787.58|8749.58|8775.56|8737.56|8787.58|8749.58|8771.41|8733.41|295
1610970300000|2021-01-18 11:45:00|8775.87|8737.87|8804.43|8766.43|8804.43|8766.43|8757.71|8719.71|295
1610970600000|2021-01-18 11:50:00|8805.13|8767.13|8867.39|8829.39|8874.69|8836.69|8805.13|8767.13|298
1610970900000|2021-01-18 11:55:00|8867.37|8829.37|8854.01|8816.01|8867.84|8829.84|8852.12|8814.12|300
1610971200000|2021-01-18 12:00:00|8854.46|8816.46|8891.14|8853.14|8891.14|8853.14|8847.42|8809.42|298
1610971500000|2021-01-18 12:05:00|8891.71|8853.71|8999.76|8961.76|8999.76|8961.76|8890.87|8852.87|298
1610971800000|2021-01-18 12:10:00|9000.36|8962.36|9013.45|8975.45|9014.29|8976.29|8986.39|8948.39|299
1610972100000|2021-01-18 12:15:00|9012.75|8974.75|9006.19|8968.19|9028.5|8990.5|9005.33|8967.33|299
1610972400000|2021-01-18 12:20:00|9006.35|8968.35|9002.22|8964.22|9022.48|8984.48|8999.14|8961.14|299
1610972700000|2021-01-18 12:25:00|9002.96|8964.96|8971.17|8933.17|9015.82|8977.82|8967.83|8929.83|295
1610973000000|2021-01-18 12:30:00|8970.92|8932.92|9006.6|8968.6|9011.21|8973.21|8969.01|8931.01|295
1610973300000|2021-01-18 12:35:00|9006.44|8968.44|9007.24|8969.24|9022.44|8984.44|9003.06|8965.06|294
1610973600000|2021-01-18 12:40:00|9006.14|8968.14|8976.29|8938.29|9011.73|8973.73|8970.46|8932.46|298
1610973900000|2021-01-18 12:45:00|8976.33|8938.33|8972.51|8934.51|8978.59|8940.59|8964.6|8926.6|299
1610974200000|2021-01-18 12:50:00|8972.6|8934.6|8989.1|8951.1|8996.31|8958.31|8972.6|8934.6|296
1610974500000|2021-01-18 12:55:00|8988.9|8950.9|9004.43|8966.43|9010.54|8972.54|8975.62|8937.62|299
1610974800000|2021-01-18 13:00:00|9004.07|8966.07|8961.37|8923.37|9033.82|8995.82|8958.44|8920.44|297
1610975100000|2021-01-18 13:05:00|8962.38|8924.38|8994.37|8956.37|9002.99|8964.99|8959.5|8921.5|299
1610975400000|2021-01-18 13:10:00|8994.45|8956.45|8990.92|8952.92|9002.8|8964.8|8987.78|8949.78|294
1610975700000|2021-01-18 13:15:00|8991.86|8953.86|8974.97|8936.97|8992.59|8954.59|8968.48|8930.48|299
1610976000000|2021-01-18 13:20:00|8975.17|8937.17|8986.6|8948.6|9001.14|8963.14|8970.75|8932.75|299
1610976300000|2021-01-18 13:25:00|8986.73|8948.73|8961.6|8923.6|8989.71|8951.71|8961.15|8923.15|299
1610976600000|2021-01-18 13:30:00|8961.48|8923.48|8993.66|8955.66|8993.66|8955.66|8960.51|8922.51|293
1610976900000|2021-01-18 13:35:00|8994.12|8956.12|8963.73|8925.73|9000.34|8962.34|8963.33|8925.33|295
1610977200000|2021-01-18 13:40:00|8962.77|8924.77|8961.55|8923.55|8972.45|8934.45|8958.72|8920.72|296
1610977500000|2021-01-18 13:45:00|8961.3|8923.3|8977.89|8939.89|8988.01|8950.01|8961.3|8923.3|295
1610977800000|2021-01-18 13:50:00|8978.12|8940.12|8986.8|8948.8|8992.21|8954.21|8975.84|8937.84|298
1610978100000|2021-01-18 13:55:00|8987.06|8949.06|8948.7|8910.7|8995.18|8957.18|8948.04|8910.04|296
1610978400000|2021-01-18 14:00:00|8947.86|8909.86|8968.64|8930.64|8979.42|8941.42|8947.39|8909.39|293
1610978700000|2021-01-18 14:05:00|8968.78|8930.78|9004.08|8966.08|9006.33|8968.33|8965.13|8927.13|291
1610979000000|2021-01-18 14:10:00|9004.11|8966.11|8989.39|8951.39|9016.34|8978.34|8984.97|8946.97|297
1610979300000|2021-01-18 14:15:00|8989.05|8951.05|8991.95|8953.95|8998.55|8960.55|8988.01|8950.01|296
1610979600000|2021-01-18 14:20:00|8991.71|8953.71|9002.69|8964.69|9004.11|8966.11|8990.94|8952.94|298
1610979900000|2021-01-18 14:25:00|9002.77|8964.77|9003.38|8965.38|9006.55|8968.55|8991.64|8953.64|298
1610980200000|2021-01-18 14:30:00|9002.89|8964.89|8886.59|8848.59|9002.89|8964.89|8881.8|8843.8|298
1610980500000|2021-01-18 14:35:00|8885.15|8847.15|8874.44|8836.44|8885.28|8847.28|8830.91|8792.91|298
1610980800000|2021-01-18 14:40:00|8874.48|8836.48|8899.63|8861.63|8912.61|8874.61|8874.48|8836.48|297
1610981100000|2021-01-18 14:45:00|8901.45|8863.45|8885.56|8847.56|8905.72|8867.72|8853.73|8815.73|298
1610981400000|2021-01-18 14:50:00|8885.13|8847.13|8915.31|8877.31|8923.36|8885.36|8885.13|8847.13|298
1610981700000|2021-01-18 14:55:00|8915.19|8877.19|8916.41|8878.41|8920.42|8882.42|8908.98|8870.98|297
1610982000000|2021-01-18 15:00:00|8917.26|8879.26|8910.73|8872.73|8930.23|8892.23|8902.2|8864.2|298
1610982300000|2021-01-18 15:05:00|8911.43|8873.43|8943.7|8905.7|8944.17|8906.17|8911.29|8873.29|297
1610982600000|2021-01-18 15:10:00|8943.53|8905.53|8967.57|8929.57|8967.65|8929.65|8938.23|8900.23|293
1610982900000|2021-01-18 15:15:00|8968.65|8930.65|8942.78|8904.78|8968.93|8930.93|8935.18|8897.18|299
1610983200000|2021-01-18 15:20:00|8942.69|8904.69|8931.24|8893.24|8946.48|8908.48|8930|8892|297
1610983500000|2021-01-18 15:25:00|8931.52|8893.52|8906.23|8868.23|8931.69|8893.69|8902.12|8864.12|296
1610983800000|2021-01-18 15:30:00|8906.05|8868.05|8906.93|8868.93|8915.81|8877.81|8905.39|8867.39|294
1610984100000|2021-01-18 15:35:00|8906.91|8868.91|8921.67|8883.67|8921.67|8883.67|8903.76|8865.76|290
1610984400000|2021-01-18 15:40:00|8921.43|8883.43|8929.33|8891.33|8929.8|8891.8|8918.37|8880.37|291
1610984700000|2021-01-18 15:45:00|8929.61|8891.61|8940.13|8902.13|8940.13|8902.13|8887.11|8849.11|298
1610985000000|2021-01-18 15:50:00|8941.19|8903.19|8938.2|8900.2|8951.49|8913.49|8934.05|8896.05|297
1610985300000|2021-01-18 15:55:00|8938.63|8900.63|8949.39|8911.39|8954.78|8916.78|8925.77|8887.77|291
1610985600000|2021-01-18 16:00:00|8949.49|8911.49|8918.59|8880.59|9002.64|8964.64|8909.79|8871.79|299
1610985900000|2021-01-18 16:05:00|8919.19|8881.19|8907.01|8869.01|8926.42|8888.42|8893.78|8855.78|298
1610986200000|2021-01-18 16:10:00|8907.31|8869.31|8899.14|8861.14|8912.9|8874.9|8893.98|8855.98|294
1610986500000|2021-01-18 16:15:00|8900.81|8862.81|8855.89|8817.89|8901.62|8863.62|8844.05|8806.05|299
1610986800000|2021-01-18 16:20:00|8855.96|8817.96|8874.52|8836.52|8881.88|8843.88|8850.67|8812.67|296
1610987100000|2021-01-18 16:25:00|8874.68|8836.68|8903.97|8865.97|8910.98|8872.98|8873.43|8835.43|297
1610987400000|2021-01-18 16:30:00|8904.08|8866.08|8900.33|8862.33|8913.39|8875.39|8891.4|8853.4|296
1610987700000|2021-01-18 16:35:00|8900.08|8862.08|8897.65|8859.65|8902.82|8864.82|8891.24|8853.24|296
1610988000000|2021-01-18 16:40:00|8897.69|8859.69|8897.55|8859.55|8904.15|8866.15|8894.15|8856.15|297
1610988300000|2021-01-18 16:45:00|8897.56|8859.56|8870.38|8832.38|8900.26|8862.26|8870.38|8832.38|297
1610988600000|2021-01-18 16:50:00|8870.4|8832.4|8851.24|8813.24|8874.03|8836.03|8843.67|8805.67|293
1610988900000|2021-01-18 16:55:00|8851.08|8813.08|8871.11|8833.11|8886.79|8848.79|8851.08|8813.08|297
1610989200000|2021-01-18 17:00:00|8870.98|8832.98|8877.74|8839.74|8895.21|8857.21|8870.91|8832.91|300
1610989500000|2021-01-18 17:05:00|8877.72|8839.72|8875.25|8837.25|8886.17|8848.17|8875.25|8837.25|298
1610989800000|2021-01-18 17:10:00|8875.01|8837.01|8824.42|8786.42|8875.01|8837.01|8824.42|8786.42|298
1610990100000|2021-01-18 17:15:00|8823.81|8785.81|8777.29|8739.29|8830.47|8792.47|8771.1|8733.1|298
1610990400000|2021-01-18 17:20:00|8776.01|8738.01|8769.07|8731.07|8791.12|8753.12|8752.9|8714.9|297
1610990700000|2021-01-18 17:25:00|8768.77|8730.77|8749.5|8711.5|8784.09|8746.09|8749.5|8711.5|297
1610991000000|2021-01-18 17:30:00|8747.77|8709.77|8770.99|8732.99|8772.54|8734.54|8745.74|8707.74|299
1610991300000|2021-01-18 17:35:00|8771.07|8733.07|8762|8724|8773.6|8735.6|8745.95|8707.95|297
1610991600000|2021-01-18 17:40:00|8761.95|8723.95|8766.64|8728.64|8784.9|8746.9|8734.39|8696.39|298
1610991900000|2021-01-18 17:45:00|8766.66|8728.66|8774.58|8736.58|8784.76|8746.76|8766.66|8728.66|296
1610992200000|2021-01-18 17:50:00|8774.26|8736.26|8777.67|8739.67|8783.54|8745.54|8773.74|8735.74|294
1610992500000|2021-01-18 17:55:00|8777.95|8739.95|8778.87|8740.87|8799.3|8761.3|8776.16|8738.16|293
1610992800000|2021-01-18 18:00:00|8779.31|8741.31|8761.56|8723.56|8791.4|8753.4|8761.56|8723.56|296
1610993100000|2021-01-18 18:05:00|8762.37|8724.37|8807.04|8769.04|8815.48|8777.48|8761.71|8723.71|295
1610993400000|2021-01-18 18:10:00|8807.4|8769.4|8790.53|8752.53|8808.37|8770.37|8787.82|8749.82|293
1610993700000|2021-01-18 18:15:00|8790.54|8752.54|8795.13|8757.13|8805.91|8767.91|8782.95|8744.95|293
1610994000000|2021-01-18 18:20:00|8795.25|8757.25|8804.67|8766.67|8809.16|8771.16|8794.6|8756.6|292
1610994300000|2021-01-18 18:25:00|8804.93|8766.93|8814.91|8776.91|8819.17|8781.17|8803.34|8765.34|296
1610994600000|2021-01-18 18:30:00|8814.51|8776.51|8806.08|8768.08|8818.08|8780.08|8804.74|8766.74|295
1610994900000|2021-01-18 18:35:00|8806.54|8768.54|8820.23|8782.23|8822.14|8784.14|8802.38|8764.38|297
1610995200000|2021-01-18 18:40:00|8820.42|8782.42|8816.15|8778.15|8826.23|8788.23|8810.62|8772.62|291
1610995500000|2021-01-18 18:45:00|8816.1|8778.1|8799.12|8761.12|8818.82|8780.82|8799.12|8761.12|293
1610995800000|2021-01-18 18:50:00|8798.98|8760.98|8782.92|8744.92|8798.98|8760.98|8775.87|8737.87|297
1610996100000|2021-01-18 18:55:00|8783.36|8745.36|8805.09|8767.09|8806.89|8768.89|8783.36|8745.36|295
1610996400000|2021-01-18 19:00:00|8804.7|8766.7|8810.34|8772.34|8810.43|8772.43|8790.82|8752.82|294
1610996700000|2021-01-18 19:05:00|8810.22|8772.22|8815.93|8777.93|8820.89|8782.89|8809.44|8771.44|292
1610997000000|2021-01-18 19:10:00|8815.95|8777.95|8846.69|8808.69|8848.07|8810.07|8815.95|8777.95|298
1610997300000|2021-01-18 19:15:00|8846.72|8808.72|8847.84|8809.84|8859.46|8821.46|8845.67|8807.67|292
1610997600000|2021-01-18 19:20:00|8847.64|8809.64|8847.15|8809.15|8854.76|8816.76|8844.46|8806.46|292
1610997900000|2021-01-18 19:25:00|8847.08|8809.08|8836.83|8798.83|8850.58|8812.58|8826.47|8788.47|294
1610998200000|2021-01-18 19:30:00|8837|8799|8841.87|8803.87|8843.34|8805.34|8831.69|8793.69|293
1610998500000|2021-01-18 19:35:00|8841.8|8803.8|8848.42|8810.42|8849.61|8811.61|8837.09|8799.09|295
1610998800000|2021-01-18 19:40:00|8848.05|8810.05|8846.43|8808.43|8848.05|8810.05|8838.71|8800.71|291
1610999100000|2021-01-18 19:45:00|8846.35|8808.35|8849.74|8811.74|8849.74|8811.74|8829.72|8791.72|292
1610999400000|2021-01-18 19:50:00|8849.91|8811.91|8850.53|8812.53|8867.63|8829.63|8848.92|8810.92|296
1610999700000|2021-01-18 19:55:00|8850.49|8812.49|8851.59|8813.59|8858.56|8820.56|8844.95|8806.95|298
1611000000000|2021-01-18 20:00:00|8851.67|8813.67|8855.49|8817.49|8870.16|8832.16|8851.63|8813.63|295
1611000300000|2021-01-18 20:05:00|8855.58|8817.58|8843.65|8805.65|8855.58|8817.58|8843.21|8805.21|294
1611000600000|2021-01-18 20:10:00|8843.54|8805.54|8841.53|8803.53|8854.47|8816.47|8829.33|8791.33|294
1611000900000|2021-01-18 20:15:00|8841.52|8803.52|8838.03|8800.03|8841.8|8803.8|8834.39|8796.39|293
1611001200000|2021-01-18 20:20:00|8838.23|8800.23|8854.98|8816.98|8855.66|8817.66|8832.44|8794.44|296
1611001500000|2021-01-18 20:25:00|8854.65|8816.65|8856.53|8818.53|8856.71|8818.71|8853.45|8815.45|295
1611001800000|2021-01-18 20:30:00|8857.09|8819.09|8892.5|8854.5|8903.43|8865.43|8857.09|8819.09|295
1611002100000|2021-01-18 20:35:00|8893.27|8855.27|8883.69|8845.69|8901.93|8863.93|8883.69|8845.69|296
1611002400000|2021-01-18 20:40:00|8883.55|8845.55|8879.03|8841.03|8888.34|8850.34|8877.98|8839.98|296
1611002700000|2021-01-18 20:45:00|8879.01|8841.01|8873.6|8835.6|8880.95|8842.95|8870.34|8832.34|292
1611003000000|2021-01-18 20:50:00|8873.67|8835.67|8862.7|8824.7|8873.67|8835.67|8858.42|8820.42|294
1611003300000|2021-01-18 20:55:00|8862.21|8824.21|8857.54|8819.54|8877.09|8839.09|8857.52|8819.52|296
1611003600000|2021-01-18 21:00:00|8857.18|8819.18|8880.94|8842.94|8881.23|8843.23|8856.78|8818.78|295
1611003900000|2021-01-18 21:05:00|8881.09|8843.09|8868.98|8830.98|8894.39|8856.39|8867.73|8829.73|297
1611004200000|2021-01-18 21:10:00|8869.05|8831.05|8879.62|8841.62|8879.83|8841.83|8844.85|8806.85|296
1611004500000|2021-01-18 21:15:00|8879.61|8841.61|8878.28|8840.28|8889.78|8851.78|8877.97|8839.97|294
1611004800000|2021-01-18 21:20:00|8878.26|8840.26|8871.21|8833.21|8879.15|8841.15|8865.24|8827.24|291
1611005100000|2021-01-18 21:25:00|8871.11|8833.11|8877.24|8839.24|8877.59|8839.59|8867.13|8829.13|291
1611005400000|2021-01-18 21:30:00|8877.16|8839.16|8880.14|8842.14|8890.94|8852.94|8862.23|8824.23|295
1611005700000|2021-01-18 21:35:00|8880.06|8842.06|8872.55|8834.55|8887.89|8849.89|8870.08|8832.08|296
1611006000000|2021-01-18 21:40:00|8872.45|8834.45|8873.87|8835.87|8878.51|8840.51|8868.03|8830.03|289
1611006300000|2021-01-18 21:45:00|8873.93|8835.93|8885.56|8847.56|8886.01|8848.01|8873.93|8835.93|289
1611006600000|2021-01-18 21:50:00|8885.57|8847.57|8882.7|8844.7|8886.78|8848.78|8880.43|8842.43|292
1611006900000|2021-01-18 21:55:00|8882.96|8844.96|8867.47|8829.47|8891.34|8853.34|8867.15|8829.15|285
1611007200000|2021-01-18 22:00:00|8867.37|8829.37|8892.2|8854.2|8897.24|8859.24|8867.32|8829.32|293
1611007500000|2021-01-18 22:05:00|8892.36|8854.36|8896.21|8858.21|8899.03|8861.03|8891.69|8853.69|294
1611007800000|2021-01-18 22:10:00|8896.29|8858.29|8891.21|8853.21|8897.71|8859.71|8885.73|8847.73|292
1611008100000|2021-01-18 22:15:00|8891.4|8853.4|8852.59|8814.59|8891.82|8853.82|8850.85|8812.85|295
1611008400000|2021-01-18 22:20:00|8852.66|8814.66|8849.36|8811.36|8858.71|8820.71|8848.85|8810.85|294
1611008700000|2021-01-18 22:25:00|8849.38|8811.38|8853.51|8815.51|8866.84|8828.84|8849.38|8811.38|293
1611009000000|2021-01-18 22:30:00|8853.48|8815.48|8874.27|8836.27|8874.29|8836.29|8853.48|8815.48|287
1611009300000|2021-01-18 22:35:00|8874.75|8836.75|8876.18|8838.18|8882.28|8844.28|8873.38|8835.38|297
1611009600000|2021-01-18 22:40:00|8876.43|8838.43|8880.68|8842.68|8881.18|8843.18|8867.22|8829.22|297
1611009900000|2021-01-18 22:45:00|8881.96|8843.96|8873.51|8835.51|8882.53|8844.53|8872.09|8834.09|293
1611010200000|2021-01-18 22:50:00|8872.55|8834.55|8881.95|8843.95|8882.16|8844.16|8870.51|8832.51|294
1611010500000|2021-01-18 22:55:00|8881.68|8843.68|8882.94|8844.94|8891.28|8853.28|8877.13|8839.13|297
1611010800000|2021-01-18 23:00:00|8882.81|8844.81|8903.27|8865.27|8903.95|8865.95|8882.81|8844.81|299
1611011100000|2021-01-18 23:05:00|8903.03|8865.03|8927.71|8889.71|8927.99|8889.99|8903.03|8865.03|297
1611011400000|2021-01-18 23:10:00|8928.5|8890.5|8886.91|8848.91|8930.73|8892.73|8881.77|8843.77|295
1611011700000|2021-01-18 23:15:00|8887.09|8849.09|8913.73|8875.73|8915.91|8877.91|8887.09|8849.09|295
1611012000000|2021-01-18 23:20:00|8914.07|8876.07|8919.37|8881.37|8922.55|8884.55|8906.6|8868.6|294
1611012300000|2021-01-18 23:25:00|8919.72|8881.72|8933.44|8895.44|8933.48|8895.48|8909.38|8871.38|293
1611012600000|2021-01-18 23:30:00|8933.83|8895.83|8961.77|8923.77|8965.98|8927.98|8933.02|8895.02|293
1611012900000|2021-01-18 23:35:00|8961.53|8923.53|8965.09|8927.09|8973.02|8935.02|8960.24|8922.24|296
1611013200000|2021-01-18 23:40:00|8966.25|8928.25|8995.24|8957.24|9003.21|8965.21|8965.56|8927.56|297
1611013500000|2021-01-18 23:45:00|8994.87|8956.87|9006.82|8968.82|9006.82|8968.82|8993|8955|294
1611013800000|2021-01-18 23:50:00|9006.59|8968.59|9025.51|8987.51|9031.64|8993.64|9004.98|8966.98|298
1611014100000|2021-01-18 23:55:00|9025.71|8987.71|9004.64|8966.64|9025.71|8987.71|8997.53|8959.53|294
1611014400000|2021-01-19 00:00:00|9004.94|8966.94|9057.36|9019.36|9077.43|9039.43|9004.94|8966.94|297
1611014700000|2021-01-19 00:05:00|9057.82|9019.82|9020.88|8982.88|9058.08|9020.08|9013.04|8975.04|300
1611015000000|2021-01-19 00:10:00|9020.45|8982.45|9007.67|8969.67|9021.71|8983.71|8981.59|8943.59|300
1611015300000|2021-01-19 00:15:00|9007.7|8969.7|8997.2|8959.2|9031.64|8993.64|8997.2|8959.2|300
1611015600000|2021-01-19 00:20:00|8996.65|8958.65|8970.77|8932.77|8999.2|8961.2|8969.74|8931.74|296
1611015900000|2021-01-19 00:25:00|8971.5|8933.5|8974.96|8936.96|8993.18|8955.18|8970.13|8932.13|295
1611016200000|2021-01-19 00:30:00|8974.99|8936.99|8977.27|8939.27|8986.23|8948.23|8971.16|8933.16|298
1611016500000|2021-01-19 00:35:00|8976.91|8938.91|8964.33|8926.33|8980.83|8942.83|8962.7|8924.7|293
1611016800000|2021-01-19 00:40:00|8963.92|8925.92|8976.17|8938.17|8982.84|8944.84|8962.44|8924.44|298
1611017100000|2021-01-19 00:45:00|8975.91|8937.91|8957.06|8919.06|8986.43|8948.43|8956.56|8918.56|298
1611017400000|2021-01-19 00:50:00|8957.36|8919.36|8964.78|8926.78|8964.78|8926.78|8948.2|8910.2|295
1611017700000|2021-01-19 00:55:00|8964.96|8926.96|9003.28|8965.28|9006.7|8968.7|8964.96|8926.96|292
1611018000000|2021-01-19 01:00:00|9003.42|8965.42|9017.32|8979.32|9018.83|8980.83|9002.94|8964.94|300
1611018300000|2021-01-19 01:05:00|9017.29|8979.29|9031.64|8993.64|9031.99|8993.99|9014.27|8976.27|294
1611018600000|2021-01-19 01:10:00|9031.63|8993.63|9057.33|9019.33|9074.33|9036.33|9031.51|8993.51|298
1611018900000|2021-01-19 01:15:00|9057.64|9019.64|9069.12|9031.12|9072.81|9034.81|9047.88|9009.88|298
1611019200000|2021-01-19 01:20:00|9069.15|9031.15|9112.79|9074.79|9127.77|9089.77|9066.99|9028.99|297
1611019500000|2021-01-19 01:25:00|9111.58|9073.58|9137.06|9099.06|9140.92|9102.92|9108.73|9070.73|298
1611019800000|2021-01-19 01:30:00|9137.25|9099.25|9198.59|9160.59|9198.59|9160.59|9137.05|9099.05|298
1611020100000|2021-01-19 01:35:00|9198.42|9160.42|9217.26|9179.26|9217.26|9179.26|9180.05|9142.05|299
1611020400000|2021-01-19 01:40:00|9218|9180|9183.49|9145.49|9219.55|9181.55|9168.55|9130.55|300
1611020700000|2021-01-19 01:45:00|9183.63|9145.63|9201.43|9163.43|9234.83|9196.83|9182.61|9144.61|299
1611021000000|2021-01-19 01:50:00|9201.45|9163.45|9142.67|9104.67|9213.76|9175.76|9142.58|9104.58|300
1611021300000|2021-01-19 01:55:00|9141.66|9103.66|9144.57|9106.57|9148.1|9110.1|9107.86|9069.86|296
1611021600000|2021-01-19 02:00:00|9144.62|9106.62|9180.1|9142.1|9202.05|9164.05|9144.62|9106.62|299
1611021900000|2021-01-19 02:05:00|9180.92|9142.92|9172.72|9134.72|9194.12|9156.12|9161|9123|298
1611022200000|2021-01-19 02:10:00|9173.12|9135.12|9175.8|9137.8|9183.67|9145.67|9155.54|9117.54|295
1611022500000|2021-01-19 02:15:00|9175.68|9137.68|9163.22|9125.22|9205.75|9167.75|9162.85|9124.85|298
1611022800000|2021-01-19 02:20:00|9162.41|9124.41|9150|9112|9162.71|9124.71|9136.14|9098.14|294
1611023100000|2021-01-19 02:25:00|9150.73|9112.73|9162.72|9124.72|9162.72|9124.72|9141.59|9103.59|297
1611023400000|2021-01-19 02:30:00|9163.19|9125.19|9178.87|9140.87|9190.55|9152.55|9155.15|9117.15|299
1611023700000|2021-01-19 02:35:00|9176.87|9138.87|9194.88|9156.88|9198.1|9160.1|9169.76|9131.76|299
1611024000000|2021-01-19 02:40:00|9195.54|9157.54|9171.19|9133.19|9210.85|9172.85|9171.19|9133.19|294
1611024300000|2021-01-19 02:45:00|9171.87|9133.87|9189.05|9151.05|9191.04|9153.04|9149.71|9111.71|299
1611024600000|2021-01-19 02:50:00|9189.39|9151.39|9227.47|9189.47|9232.32|9194.32|9189.07|9151.07|300
1611024900000|2021-01-19 02:55:00|9226.99|9188.99|9224.96|9186.96|9230.08|9192.08|9201.3|9163.3|294
1611025200000|2021-01-19 03:00:00|9224.97|9186.97|9185.16|9147.16|9234.63|9196.63|9180.79|9142.79|296
1611025500000|2021-01-19 03:05:00|9184.97|9146.97|9228.19|9190.19|9229.71|9191.71|9183.99|9145.99|296
1611025800000|2021-01-19 03:10:00|9228.44|9190.44|9235.37|9197.37|9244.35|9206.35|9225.62|9187.62|298
1611026100000|2021-01-19 03:15:00|9235.42|9197.42|9194.29|9156.29|9235.42|9197.42|9193.22|9155.22|299
1611026400000|2021-01-19 03:20:00|9194.48|9156.48|9191.61|9153.61|9207.07|9169.07|9191.48|9153.48|293
1611026700000|2021-01-19 03:25:00|9191.54|9153.54|9198.11|9160.11|9209.83|9171.83|9186.24|9148.24|298
1611027000000|2021-01-19 03:30:00|9199|9161|9165.41|9127.41|9202.05|9164.05|9155.49|9117.49|297
1611027300000|2021-01-19 03:35:00|9165.45|9127.45|9192.46|9154.46|9192.46|9154.46|9160.03|9122.03|293
1611027600000|2021-01-19 03:40:00|9192.74|9154.74|9228.28|9190.28|9228.91|9190.91|9192.74|9154.74|298
1611027900000|2021-01-19 03:45:00|9228.19|9190.19|9224.48|9186.48|9229.42|9191.42|9197.5|9159.5|298
1611028200000|2021-01-19 03:50:00|9224.7|9186.7|9233.71|9195.71|9235.4|9197.4|9195.85|9157.85|298
1611028500000|2021-01-19 03:55:00|9233.53|9195.53|9182.66|9144.66|9233.93|9195.93|9182.66|9144.66|296
1611028800000|2021-01-19 04:00:00|9182.16|9144.16|9204.42|9166.42|9205.87|9167.87|9177.96|9139.96|297
1611029100000|2021-01-19 04:05:00|9204.51|9166.51|9231.05|9193.05|9231.05|9193.05|9197.57|9159.57|297
1611029400000|2021-01-19 04:10:00|9231.25|9193.25|9239.23|9201.23|9243.7|9205.7|9230.24|9192.24|297
1611029700000|2021-01-19 04:15:00|9239.3|9201.3|9233.84|9195.84|9248.85|9210.85|9229.18|9191.18|297
1611030000000|2021-01-19 04:20:00|9233.78|9195.78|9205.74|9167.74|9234.56|9196.56|9205.05|9167.05|296
1611030300000|2021-01-19 04:25:00|9205.27|9167.27|9211.62|9173.62|9219.73|9181.73|9200.26|9162.26|297
1611030600000|2021-01-19 04:30:00|9212.17|9174.17|9186.29|9148.29|9222.55|9184.55|9177.82|9139.82|295
1611030900000|2021-01-19 04:35:00|9186.39|9148.39|9200.64|9162.64|9202.11|9164.11|9182.05|9144.05|292
1611031200000|2021-01-19 04:40:00|9201.56|9163.56|9203.22|9165.22|9209.68|9171.68|9192.99|9154.99|293
1611031500000|2021-01-19 04:45:00|9202.73|9164.73|9144.12|9106.12|9203.33|9165.33|9142.26|9104.26|299
1611031800000|2021-01-19 04:50:00|9143.22|9105.22|9138.6|9100.6|9153.34|9115.34|9136.52|9098.52|295
1611032100000|2021-01-19 04:55:00|9138.61|9100.61|9126.32|9088.32|9139.12|9101.12|9118.13|9080.13|293
1611032400000|2021-01-19 05:00:00|9126.26|9088.26|9165.21|9127.21|9171.6|9133.6|9125.14|9087.14|294
1611032700000|2021-01-19 05:05:00|9165.42|9127.42|9180.21|9142.21|9180.57|9142.57|9165.42|9127.42|294
1611033000000|2021-01-19 05:10:00|9180.16|9142.16|9180.96|9142.96|9190.99|9152.99|9173.61|9135.61|296
1611033300000|2021-01-19 05:15:00|9180.64|9142.64|9195.64|9157.64|9204.92|9166.92|9180.52|9142.52|293
1611033600000|2021-01-19 05:20:00|9195.85|9157.85|9209.33|9171.33|9210.69|9172.69|9180.38|9142.38|296
1611033900000|2021-01-19 05:25:00|9209.88|9171.88|9218.12|9180.12|9223.26|9185.26|9209.82|9171.82|296
1611034200000|2021-01-19 05:30:00|9217.8|9179.8|9247.09|9209.09|9254.39|9216.39|9214.12|9176.12|298
1611034500000|2021-01-19 05:35:00|9246.57|9208.57|9223.43|9185.43|9246.66|9208.66|9220.2|9182.2|295
1611034800000|2021-01-19 05:40:00|9223.37|9185.37|9216.21|9178.21|9233.15|9195.15|9214.45|9176.45|297
1611035100000|2021-01-19 05:45:00|9216.37|9178.37|9243.45|9205.45|9243.45|9205.45|9195.61|9157.61|298
1611035400000|2021-01-19 05:50:00|9243.6|9205.6|9230.84|9192.84|9251.74|9213.74|9218.99|9180.99|300
1611035700000|2021-01-19 05:55:00|9231.05|9193.05|9267.82|9229.82|9270.96|9232.96|9225.48|9187.48|297
1611036000000|2021-01-19 06:00:00|9267.55|9229.55|9320.59|9282.59|9332.96|9294.96|9267.08|9229.08|299
1611036300000|2021-01-19 06:05:00|9321.18|9283.18|9299.12|9261.12|9322.92|9284.92|9293.39|9255.39|297
1611036600000|2021-01-19 06:10:00|9299.59|9261.59|9291.75|9253.75|9311.83|9273.83|9281.68|9243.68|298
1611036900000|2021-01-19 06:15:00|9291.14|9253.14|9286.67|9248.67|9308.45|9270.45|9285.64|9247.64|299
1611037200000|2021-01-19 06:20:00|9286.75|9248.75|9288.7|9250.7|9295.36|9257.36|9280.6|9242.6|299
1611037500000|2021-01-19 06:25:00|9288.93|9250.93|9284.62|9246.62|9292.37|9254.37|9275.67|9237.67|297
1611037800000|2021-01-19 06:30:00|9284.78|9246.78|9301.51|9263.51|9335.58|9297.58|9284.78|9246.78|299
1611038100000|2021-01-19 06:35:00|9301.97|9263.97|9331.56|9293.56|9334.3|9296.3|9300.16|9262.16|296
1611038400000|2021-01-19 06:40:00|9331.17|9293.17|9327.36|9289.36|9338.62|9300.62|9326.37|9288.37|297
1611038700000|2021-01-19 06:45:00|9327.14|9289.14|9310.16|9272.16|9327.23|9289.23|9308.96|9270.96|297
1611039000000|2021-01-19 06:50:00|9310.71|9272.71|9291.71|9253.71|9311.4|9273.4|9283.24|9245.24|293
1611039300000|2021-01-19 06:55:00|9291.86|9253.86|9312.52|9274.52|9334.99|9296.99|9291.06|9253.06|294
1611039600000|2021-01-19 07:00:00|9312.53|9274.53|9323.36|9285.36|9333.08|9295.08|9310.14|9272.14|298
1611039900000|2021-01-19 07:05:00|9322.94|9284.94|9316.98|9278.98|9323.17|9285.17|9306.55|9268.55|298
1611040200000|2021-01-19 07:10:00|9316.42|9278.42|9305.93|9267.93|9316.42|9278.42|9298.04|9260.04|295
1611040500000|2021-01-19 07:15:00|9305.94|9267.94|9272.01|9234.01|9318.13|9280.13|9268.73|9230.73|296
1611040800000|2021-01-19 07:20:00|9271.98|9233.98|9287.13|9249.13|9288.57|9250.57|9269.68|9231.68|295
1611041100000|2021-01-19 07:25:00|9286.75|9248.75|9310.59|9272.59|9310.59|9272.59|9282.53|9244.53|297
1611041400000|2021-01-19 07:30:00|9311.13|9273.13|9298.52|9260.52|9312.97|9274.97|9294.72|9256.72|296
1611041700000|2021-01-19 07:35:00|9298.29|9260.29|9317.07|9279.07|9317.07|9279.07|9275.8|9237.8|297
1611042000000|2021-01-19 07:40:00|9318.58|9280.58|9335.39|9297.39|9354.18|9316.18|9317.47|9279.47|297
1611042300000|2021-01-19 07:45:00|9334.38|9296.38|9399.21|9361.21|9411.83|9373.83|9331.72|9293.72|297
1611042600000|2021-01-19 07:50:00|9400.23|9362.23|9420.74|9382.74|9443.09|9405.09|9400.23|9362.23|296
1611042900000|2021-01-19 07:55:00|9420.53|9382.53|9445.15|9407.15|9452.1|9414.1|9405.25|9367.25|298
1611043200000|2021-01-19 08:00:00|9445.69|9407.69|9436.02|9398.02|9490.2|9452.2|9427.12|9389.12|297
1611043500000|2021-01-19 08:05:00|9435.61|9397.61|9413.84|9375.84|9446.74|9408.74|9413.22|9375.22|299
1611043800000|2021-01-19 08:10:00|9413.65|9375.65|9421.46|9383.46|9436.3|9398.3|9399.82|9361.82|297
1611044100000|2021-01-19 08:15:00|9421.35|9383.35|9483.41|9445.41|9484.28|9446.28|9420.91|9382.91|299
1611044400000|2021-01-19 08:20:00|9483.08|9445.08|9491.03|9453.03|9497.25|9459.25|9464.26|9426.26|295
1611044700000|2021-01-19 08:25:00|9491.77|9453.77|9507.57|9469.57|9520.46|9482.46|9491.77|9453.77|297
1611045000000|2021-01-19 08:30:00|9507.59|9469.59|9480.27|9442.27|9518.92|9480.92|9471.86|9433.86|299
1611045300000|2021-01-19 08:35:00|9480.81|9442.81|9507.68|9469.68|9510.18|9472.18|9477.98|9439.98|298
1611045600000|2021-01-19 08:40:00|9507.24|9469.24|9487.4|9449.4|9509.38|9471.38|9487.4|9449.4|299
1611045900000|2021-01-19 08:45:00|9487.16|9449.16|9507.89|9469.89|9522.73|9484.73|9483.67|9445.67|300
1611046200000|2021-01-19 08:50:00|9507.71|9469.71|9481.38|9443.38|9508.25|9470.25|9438.6|9400.6|298
1611046500000|2021-01-19 08:55:00|9481.91|9443.91|9478.3|9440.3|9482.84|9444.84|9468.32|9430.32|296
1611046800000|2021-01-19 09:00:00|9478.46|9440.46|9485.57|9447.57|9501.03|9463.03|9477.83|9439.83|299
1611047100000|2021-01-19 09:05:00|9485.37|9447.37|9499.5|9461.5|9510.37|9472.37|9485.11|9447.11|298
1611047400000|2021-01-19 09:10:00|9499.99|9461.99|9462.94|9424.94|9506.01|9468.01|9462.91|9424.91|295
1611047700000|2021-01-19 09:15:00|9462.98|9424.98|9474.68|9436.68|9476.02|9438.02|9456.24|9418.24|295
1611048000000|2021-01-19 09:20:00|9474.93|9436.93|9467.62|9429.62|9490.64|9452.64|9467.53|9429.53|295
1611048300000|2021-01-19 09:25:00|9466.82|9428.82|9481.95|9443.95|9485.57|9447.57|9459.51|9421.51|296
1611048600000|2021-01-19 09:30:00|9481.5|9443.5|9483.68|9445.68|9484.46|9446.46|9469.42|9431.42|297
1611048900000|2021-01-19 09:35:00|9483.47|9445.47|9499.7|9461.7|9504.34|9466.34|9481.39|9443.39|292
1611049200000|2021-01-19 09:40:00|9499.62|9461.62|9517.28|9479.28|9523.5|9485.5|9484.05|9446.05|297
1611049500000|2021-01-19 09:45:00|9517.14|9479.14|9508.19|9470.19|9532.04|9494.04|9502.71|9464.71|296
1611049800000|2021-01-19 09:50:00|9507.07|9469.07|9461.9|9423.9|9508.1|9470.1|9461.03|9423.03|298
1611050100000|2021-01-19 09:55:00|9461.88|9423.88|9429.45|9391.45|9463.54|9425.54|9428.49|9390.49|293
1611050400000|2021-01-19 10:00:00|9429.6|9391.6|9462.6|9424.6|9468.04|9430.04|9429.6|9391.6|297
1611050700000|2021-01-19 10:05:00|9462.62|9424.62|9474.59|9436.59|9474.64|9436.64|9455.84|9417.84|296
1611051000000|2021-01-19 10:10:00|9474.83|9436.83|9482.04|9444.04|9482.43|9444.43|9462.87|9424.87|297
1611051300000|2021-01-19 10:15:00|9481.27|9443.27|9491.76|9453.76|9499.08|9461.08|9481.27|9443.27|296
1611051600000|2021-01-19 10:20:00|9491.53|9453.53|9479.09|9441.09|9492.77|9454.77|9479.09|9441.09|293
1611051900000|2021-01-19 10:25:00|9479.31|9441.31|9459.25|9421.25|9479.87|9441.87|9449.37|9411.37|299
1611052200000|2021-01-19 10:30:00|9460.21|9422.21|9382.77|9344.77|9460.21|9422.21|9382.77|9344.77|296
1611052500000|2021-01-19 10:35:00|9382.75|9344.75|9351.89|9313.89|9383.85|9345.85|9342.39|9304.39|298
1611052800000|2021-01-19 10:40:00|9351.99|9313.99|9365.41|9327.41|9365.53|9327.53|9338.11|9300.11|296
1611053100000|2021-01-19 10:45:00|9365.66|9327.66|9386.35|9348.35|9388.12|9350.12|9365.66|9327.66|298
1611053400000|2021-01-19 10:50:00|9386.62|9348.62|9419.55|9381.55|9427.18|9389.18|9386.62|9348.62|298
1611053700000|2021-01-19 10:55:00|9419.91|9381.91|9432.39|9394.39|9433.01|9395.01|9414.25|9376.25|298
1611054000000|2021-01-19 11:00:00|9432.31|9394.31|9433.58|9395.58|9460.23|9422.23|9432.23|9394.23|297
1611054300000|2021-01-19 11:05:00|9433.6|9395.6|9454.42|9416.42|9454.52|9416.52|9433.2|9395.2|293
1611054600000|2021-01-19 11:10:00|9454.96|9416.96|9419.23|9381.23|9468.32|9430.32|9412.36|9374.36|297
1611054900000|2021-01-19 11:15:00|9419.12|9381.12|9426.98|9388.98|9427.26|9389.26|9396.1|9358.1|294
1611055200000|2021-01-19 11:20:00|9427.25|9389.25|9468.47|9430.47|9468.47|9430.47|9427.25|9389.25|296
1611055500000|2021-01-19 11:25:00|9468.15|9430.15|9446.28|9408.28|9474.47|9436.47|9446.1|9408.1|299
1611055800000|2021-01-19 11:30:00|9446.16|9408.16|9435.06|9397.06|9461.71|9423.71|9423.94|9385.94|298
1611056100000|2021-01-19 11:35:00|9435.28|9397.28|9482.55|9444.55|9491.92|9453.92|9434.96|9396.96|297
1611056400000|2021-01-19 11:40:00|9482.06|9444.06|9455.59|9417.59|9492.68|9454.68|9454.24|9416.24|295
1611056700000|2021-01-19 11:45:00|9454.06|9416.06|9474.4|9436.4|9474.46|9436.46|9434.32|9396.32|296
1611057000000|2021-01-19 11:50:00|9474.8|9436.8|9530.12|9492.12|9538.43|9500.43|9472.87|9434.87|297
1611057300000|2021-01-19 11:55:00|9530.37|9492.37|9554.88|9516.88|9559.93|9521.93|9528.8|9490.8|300
1611057600000|2021-01-19 12:00:00|9555.91|9517.91|9524.45|9486.45|9586.92|9548.92|9513.94|9475.94|298
1611057900000|2021-01-19 12:05:00|9524.95|9486.95|9503.56|9465.56|9534.06|9496.06|9503.56|9465.56|299
1611058200000|2021-01-19 12:10:00|9503.6|9465.6|9512.95|9474.95|9519.38|9481.38|9502.17|9464.17|292
1611058500000|2021-01-19 12:15:00|9512.26|9474.26|9555.91|9517.91|9558.82|9520.82|9512.26|9474.26|296
1611058800000|2021-01-19 12:20:00|9556.7|9518.7|9483.9|9445.9|9556.78|9518.78|9482.59|9444.59|298
1611059100000|2021-01-19 12:25:00|9484.61|9446.61|9488.15|9450.15|9497.27|9459.27|9478.19|9440.19|299
1611059400000|2021-01-19 12:30:00|9488.39|9450.39|9490.36|9452.36|9532.37|9494.37|9488.14|9450.14|299
1611059700000|2021-01-19 12:35:00|9490.58|9452.58|9398.53|9360.53|9513.87|9475.87|9398.53|9360.53|299
1611060000000|2021-01-19 12:40:00|9396.43|9358.43|9389.89|9351.89|9426.1|9388.1|9389.89|9351.89|297
1611060300000|2021-01-19 12:45:00|9382.93|9344.93|9397.76|9359.76|9411.25|9373.25|9336.03|9298.03|298
1611060600000|2021-01-19 12:50:00|9398.09|9360.09|9405.42|9367.42|9416.13|9378.13|9378.76|9340.76|297
1611060900000|2021-01-19 12:55:00|9405.53|9367.53|9388.87|9350.87|9415.69|9377.69|9388.87|9350.87|299
1611061200000|2021-01-19 13:00:00|9387.61|9349.61|9432.9|9394.9|9432.9|9394.9|9386.94|9348.94|286
1611061500000|2021-01-19 13:05:00|9433.16|9395.16|9451.89|9413.89|9455.35|9417.35|9431.25|9393.25|298
1611061800000|2021-01-19 13:10:00|9451.3|9413.3|9436.27|9398.27|9452.59|9414.59|9431.5|9393.5|299
1611062100000|2021-01-19 13:15:00|9436.32|9398.32|9466.16|9428.16|9466.16|9428.16|9436.32|9398.32|293
1611062400000|2021-01-19 13:20:00|9467.01|9429.01|9439.85|9401.85|9486.47|9448.47|9428.31|9390.31|299
1611062700000|2021-01-19 13:25:00|9439.11|9401.11|9470.23|9432.23|9470.38|9432.38|9438.97|9400.97|300
1611063000000|2021-01-19 13:30:00|9470.28|9432.28|9480.33|9442.33|9493.32|9455.32|9460.94|9422.94|297
1611063300000|2021-01-19 13:35:00|9480.24|9442.24|9464.98|9426.98|9484.3|9446.3|9455.8|9417.8|294
1611063600000|2021-01-19 13:40:00|9464.94|9426.94|9479.82|9441.82|9488.32|9450.32|9458.63|9420.63|296
1611063900000|2021-01-19 13:45:00|9478.49|9440.49|9530.66|9492.66|9531.97|9493.97|9477.3|9439.3|298
1611064200000|2021-01-19 13:50:00|9530.34|9492.34|9533.71|9495.71|9542.76|9504.76|9522.29|9484.29|298
1611064500000|2021-01-19 13:55:00|9533.79|9495.79|9537.35|9499.35|9542.14|9504.14|9527.05|9489.05|300
1611064800000|2021-01-19 14:00:00|9536.22|9498.22|9522.17|9484.17|9562.64|9524.64|9522.17|9484.17|299
1611065100000|2021-01-19 14:05:00|9522.22|9484.22|9473.24|9435.24|9522.22|9484.22|9461.65|9423.65|298
1611065400000|2021-01-19 14:10:00|9473.34|9435.34|9493.56|9455.56|9506.4|9468.4|9472.6|9434.6|298
1611065700000|2021-01-19 14:15:00|9493.64|9455.64|9471.01|9433.01|9493.85|9455.85|9464.94|9426.94|295
1611066000000|2021-01-19 14:20:00|9471.34|9433.34|9462.41|9424.41|9472.42|9434.42|9452.26|9414.26|298
1611066300000|2021-01-19 14:25:00|9461.27|9423.27|9483.03|9445.03|9485.39|9447.39|9425.68|9387.68|296
1611066600000|2021-01-19 14:30:00|9482.64|9444.64|9461.16|9423.16|9483.44|9445.44|9459.81|9421.81|297
1611066900000|2021-01-19 14:35:00|9461.25|9423.25|9497.58|9459.58|9497.72|9459.72|9461.23|9423.23|294
1611067200000|2021-01-19 14:40:00|9497.12|9459.12|9499.11|9461.11|9508.83|9470.83|9490.95|9452.95|300
1611067500000|2021-01-19 14:45:00|9499.07|9461.07|9467.09|9429.09|9512.48|9474.48|9467.09|9429.09|297
1611067800000|2021-01-19 14:50:00|9467.25|9429.25|9459.58|9421.58|9471.72|9433.72|9458.71|9420.71|294
1611068100000|2021-01-19 14:55:00|9459.5|9421.5|9442.82|9404.82|9462.15|9424.15|9436.64|9398.64|295
1611068400000|2021-01-19 15:00:00|9442.77|9404.77|9447.23|9409.23|9451.77|9413.77|9439.09|9401.09|294
1611068700000|2021-01-19 15:05:00|9447.2|9409.2|9387.98|9349.98|9454.2|9416.2|9375.18|9337.18|298
1611069000000|2021-01-19 15:10:00|9387.49|9349.49|9406.67|9368.67|9406.67|9368.67|9352.47|9314.47|298
1611069300000|2021-01-19 15:15:00|9407.17|9369.17|9409.67|9371.67|9411.19|9373.19|9382.73|9344.73|298
1611069600000|2021-01-19 15:20:00|9410|9372|9404.74|9366.74|9420.95|9382.95|9401.82|9363.82|298
1611069900000|2021-01-19 15:25:00|9404.93|9366.93|9412.1|9374.1|9414.75|9376.75|9404.49|9366.49|287
1611070200000|2021-01-19 15:30:00|9414.73|9376.73|9428.14|9390.14|9454.77|9416.77|9414.73|9376.73|298
1611070500000|2021-01-19 15:35:00|9428.67|9390.67|9438.84|9400.84|9453.9|9415.9|9428.67|9390.67|294
1611070800000|2021-01-19 15:40:00|9438.71|9400.71|9441.96|9403.96|9447.59|9409.59|9434.7|9396.7|291
1611071100000|2021-01-19 15:45:00|9442.11|9404.11|9459.21|9421.21|9478.93|9440.93|9434.9|9396.9|296
1611071400000|2021-01-19 15:50:00|9459.74|9421.74|9458.78|9420.78|9461.12|9423.12|9450.07|9412.07|297
1611071700000|2021-01-19 15:55:00|9459.19|9421.19|9508.26|9470.26|9508.34|9470.34|9457.63|9419.63|296
1611072000000|2021-01-19 16:00:00|9507.76|9469.76|9567.93|9529.93|9581.27|9543.27|9480.72|9442.72|300
1611072300000|2021-01-19 16:05:00|9568.48|9530.48|9573.67|9535.67|9616.68|9578.68|9565.47|9527.47|297
1611072600000|2021-01-19 16:10:00|9572.81|9534.81|9551.95|9513.95|9602.68|9564.68|9545.29|9507.29|300
1611072900000|2021-01-19 16:15:00|9551.97|9513.97|9539.85|9501.85|9580.85|9542.85|9525.26|9487.26|298
1611073200000|2021-01-19 16:20:00|9540.29|9502.29|9546.21|9508.21|9546.38|9508.38|9519.45|9481.45|297
1611073500000|2021-01-19 16:25:00|9546.28|9508.28|9517.73|9479.73|9546.56|9508.56|9501.89|9463.89|298
1611073800000|2021-01-19 16:30:00|9517.84|9479.84|9494.83|9456.83|9525.92|9487.92|9494.83|9456.83|296
1611074100000|2021-01-19 16:35:00|9493.88|9455.88|9500.58|9462.58|9500.58|9462.58|9464.82|9426.82|296
1611074400000|2021-01-19 16:40:00|9500.9|9462.9|9497.13|9459.13|9508.05|9470.05|9486.64|9448.64|294
1611074700000|2021-01-19 16:45:00|9496.75|9458.75|9487.35|9449.35|9509.39|9471.39|9481.04|9443.04|297
1611075000000|2021-01-19 16:50:00|9487.38|9449.38|9500|9462|9506.47|9468.47|9485.48|9447.48|298
1611075300000|2021-01-19 16:55:00|9499.75|9461.75|9487.32|9449.32|9506.24|9468.24|9482.71|9444.71|295
1611075600000|2021-01-19 17:00:00|9487.77|9449.77|9494.1|9456.1|9534.03|9496.03|9485.59|9447.59|299
1611075900000|2021-01-19 17:05:00|9494.06|9456.06|9467.73|9429.73|9494.06|9456.06|9456.12|9418.12|299
1611076200000|2021-01-19 17:10:00|9467.86|9429.86|9470.8|9432.8|9480.62|9442.62|9460.55|9422.55|295
1611076500000|2021-01-19 17:15:00|9470.63|9432.63|9487.81|9449.81|9489.93|9451.93|9468.08|9430.08|293
1611076800000|2021-01-19 17:20:00|9487.75|9449.75|9495.1|9457.1|9500.23|9462.23|9487.75|9449.75|295
1611077100000|2021-01-19 17:25:00|9494.25|9456.25|9446.88|9408.88|9498.91|9460.91|9446.42|9408.42|293
1611077400000|2021-01-19 17:30:00|9445.18|9407.18|9484.93|9446.93|9494.55|9456.55|9443.78|9405.78|297
1611077700000|2021-01-19 17:35:00|9484.78|9446.78|9495.77|9457.77|9499.84|9461.84|9483.88|9445.88|297
1611078000000|2021-01-19 17:40:00|9495.63|9457.63|9495.38|9457.38|9501.21|9463.21|9488.67|9450.67|296
1611078300000|2021-01-19 17:45:00|9495.15|9457.15|9454.96|9416.96|9501.78|9463.78|9454|9416|294
1611078600000|2021-01-19 17:50:00|9454.23|9416.23|9468.99|9430.99|9477.57|9439.57|9454.23|9416.23|296
1611078900000|2021-01-19 17:55:00|9468.37|9430.37|9465.75|9427.75|9474.55|9436.55|9460.41|9422.41|293
1611079200000|2021-01-19 18:00:00|9464.84|9426.84|9397.74|9359.74|9465.68|9427.68|9397.39|9359.39|298
1611079500000|2021-01-19 18:05:00|9397.29|9359.29|9404.5|9366.5|9424.85|9386.85|9396.85|9358.85|299
1611079800000|2021-01-19 18:10:00|9403.81|9365.81|9364.49|9326.49|9405.93|9367.93|9354.1|9316.1|300
1611080100000|2021-01-19 18:15:00|9363.72|9325.72|9385.37|9347.37|9388.72|9350.72|9363.72|9325.72|298
1611080400000|2021-01-19 18:20:00|9385.38|9347.38|9314.84|9276.84|9385.39|9347.39|9307.71|9269.71|295
1611080700000|2021-01-19 18:25:00|9316.07|9278.07|9348.56|9310.56|9356.39|9318.39|9316.03|9278.03|295
1611081000000|2021-01-19 18:30:00|9348|9310|9345.7|9307.7|9358.92|9320.92|9345.33|9307.33|293
1611081300000|2021-01-19 18:35:00|9343.88|9305.88|9343.86|9305.86|9351.33|9313.33|9327.39|9289.39|296
1611081600000|2021-01-19 18:40:00|9344.19|9306.19|9299.86|9261.86|9344.63|9306.63|9276.03|9238.03|299
1611081900000|2021-01-19 18:45:00|9301.03|9263.03|9219.6|9181.6|9301.03|9263.03|9219.6|9181.6|299
1611082200000|2021-01-19 18:50:00|9218.6|9180.6|9245.29|9207.29|9277.94|9239.94|9218.6|9180.6|297
1611082500000|2021-01-19 18:55:00|9244.04|9206.04|9196.29|9158.29|9246.72|9208.72|9192.39|9154.39|299
1611082800000|2021-01-19 19:00:00|9195.97|9157.97|9262.3|9224.3|9263.88|9225.88|9189.53|9151.53|295
1611083100000|2021-01-19 19:05:00|9261.95|9223.95|9261.92|9223.92|9275.86|9237.86|9258.45|9220.45|300
1611083400000|2021-01-19 19:10:00|9261.61|9223.61|9252.85|9214.85|9273.5|9235.5|9250.89|9212.89|294
1611083700000|2021-01-19 19:15:00|9253.03|9215.03|9274.94|9236.94|9283.9|9245.9|9252.9|9214.9|298
1611084000000|2021-01-19 19:20:00|9274.75|9236.75|9229.68|9191.68|9275.37|9237.37|9219.33|9181.33|296
1611084300000|2021-01-19 19:25:00|9229.26|9191.26|9190.59|9152.59|9229.26|9191.26|9162.06|9124.06|299
1611084600000|2021-01-19 19:30:00|9190.02|9152.02|9187.85|9149.85|9195.21|9157.21|9160.24|9122.24|299
1611084900000|2021-01-19 19:35:00|9188.6|9150.6|9204.91|9166.91|9234.53|9196.53|9181.79|9143.79|299
1611085200000|2021-01-19 19:40:00|9204.66|9166.66|9111.18|9073.18|9204.84|9166.84|9096.07|9058.07|298
1611085500000|2021-01-19 19:45:00|9111.13|9073.13|9173.96|9135.96|9173.98|9135.98|9081.75|9043.75|298
1611085800000|2021-01-19 19:50:00|9174.02|9136.02|9192.61|9154.61|9213.29|9175.29|9174.02|9136.02|298
1611086100000|2021-01-19 19:55:00|9192.48|9154.48|9190.84|9152.84|9210.66|9172.66|9184.35|9146.35|298
1611086400000|2021-01-19 20:00:00|9190.95|9152.95|9237.21|9199.21|9237.21|9199.21|9139.72|9101.72|299
1611086700000|2021-01-19 20:05:00|9237.2|9199.2|9256.63|9218.63|9268|9230|9234.58|9196.58|298
1611087000000|2021-01-19 20:10:00|9255.86|9217.86|9242.95|9204.95|9256.42|9218.42|9238.86|9200.86|294
1611087300000|2021-01-19 20:15:00|9242.56|9204.56|9207.09|9169.09|9242.56|9204.56|9191.44|9153.44|299
1611087600000|2021-01-19 20:20:00|9207.64|9169.64|9227.75|9189.75|9227.75|9189.75|9187.48|9149.48|298
1611087900000|2021-01-19 20:25:00|9227.68|9189.68|9230.48|9192.48|9247.69|9209.69|9225.04|9187.04|300
1611088200000|2021-01-19 20:30:00|9230.53|9192.53|9271.04|9233.04|9273.71|9235.71|9214.28|9176.28|297
1611088500000|2021-01-19 20:35:00|9271.23|9233.23|9267.16|9229.16|9275.64|9237.64|9257.74|9219.74|296
1611088800000|2021-01-19 20:40:00|9267.21|9229.21|9279.68|9241.68|9291.27|9253.27|9264.54|9226.54|295
1611089100000|2021-01-19 20:45:00|9279.48|9241.48|9249.59|9211.59|9279.48|9241.48|9242.06|9204.06|295
1611089400000|2021-01-19 20:50:00|9249.48|9211.48|9279.45|9241.45|9281.75|9243.75|9248.14|9210.14|294
1611089700000|2021-01-19 20:55:00|9279.54|9241.54|9298.4|9260.4|9316.79|9278.79|9279.35|9241.35|298
1611090000000|2021-01-19 21:00:00|9298.2|9260.2|9336.38|9298.38|9336.78|9298.78|9288.71|9250.71|296
1611090300000|2021-01-19 21:05:00|9335.87|9297.87|9367.11|9329.11|9367.11|9329.11|9330.61|9292.61|297
1611090600000|2021-01-19 21:10:00|9367.75|9329.75|9344.13|9306.13|9368.57|9330.57|9344.13|9306.13|296
1611090900000|2021-01-19 21:15:00|9344.48|9306.48|9349.41|9311.41|9355.67|9317.67|9338.66|9300.66|295
1611091200000|2021-01-19 21:20:00|9348.72|9310.72|9368.21|9330.21|9370.6|9332.6|9331.04|9293.04|295
1611091500000|2021-01-19 21:25:00|9367.59|9329.59|9348.22|9310.22|9378.14|9340.14|9348.22|9310.22|298
1611091800000|2021-01-19 21:30:00|9348.48|9310.48|9327.14|9289.14|9352.4|9314.4|9327.14|9289.14|295
1611092100000|2021-01-19 21:35:00|9327.05|9289.05|9339.96|9301.96|9339.96|9301.96|9321.32|9283.32|296
1611092400000|2021-01-19 21:40:00|9340.34|9302.34|9365.2|9327.2|9366.47|9328.47|9331.58|9293.58|294
1611092700000|2021-01-19 21:45:00|9365.19|9327.19|9380.09|9342.09|9387.39|9349.39|9356.81|9318.81|298
1611093000000|2021-01-19 21:50:00|9378.85|9340.85|9379.84|9341.84|9383.97|9345.97|9360.59|9322.59|300
1611093300000|2021-01-19 21:55:00|9380.2|9342.2|9345.15|9307.15|9387.84|9349.84|9344.22|9306.22|297
1611093600000|2021-01-19 22:00:00|9345.45|9307.45|9366.56|9328.56|9366.56|9328.56|9307.55|9269.55|298
1611093900000|2021-01-19 22:05:00|9366.69|9328.69|9398.25|9360.25|9408.24|9370.24|9364.16|9326.16|297
1611094200000|2021-01-19 22:10:00|9398.48|9360.48|9383.6|9345.6|9401.5|9363.5|9381.37|9343.37|290
1611094500000|2021-01-19 22:15:00|9382.74|9344.74|9369.72|9331.72|9392.29|9354.29|9369.72|9331.72|296
1611094800000|2021-01-19 22:20:00|9369.42|9331.42|9365.76|9327.76|9369.89|9331.89|9359.38|9321.38|298
1611095100000|2021-01-19 22:25:00|9365.57|9327.57|9337.71|9299.71|9365.57|9327.57|9335.26|9297.26|293
1611095400000|2021-01-19 22:30:00|9338.52|9300.52|9327.83|9289.83|9346.1|9308.1|9327.24|9289.24|293
1611095700000|2021-01-19 22:35:00|9326.95|9288.95|9300.07|9262.07|9326.95|9288.95|9288.6|9250.6|298
1611096000000|2021-01-19 22:40:00|9300.31|9262.31|9346.61|9308.61|9347.04|9309.04|9299.83|9261.83|297
1611096300000|2021-01-19 22:45:00|9346.57|9308.57|9385|9347|9397.49|9359.49|9345.17|9307.17|297
1611096600000|2021-01-19 22:50:00|9384.89|9346.89|9381.35|9343.35|9389.02|9351.02|9378.86|9340.86|293
1611096900000|2021-01-19 22:55:00|9381.13|9343.13|9365.51|9327.51|9381.13|9343.13|9365.51|9327.51|295
1611097200000|2021-01-19 23:00:00|9364.49|9326.49|9326|9288|9377.79|9339.79|9324.31|9286.31|290
1611097500000|2021-01-19 23:05:00|9325.94|9287.94|9309.09|9271.09|9326.21|9288.21|9296.78|9258.78|298
1611097800000|2021-01-19 23:10:00|9308.13|9270.13|9278.48|9240.48|9318.77|9280.77|9278.29|9240.29|299
1611098100000|2021-01-19 23:15:00|9278.63|9240.63|9307.16|9269.16|9307.16|9269.16|9276.44|9238.44|299
1611098400000|2021-01-19 23:20:00|9307.77|9269.77|9290.98|9252.98|9312.68|9274.68|9285.54|9247.54|293
1611098700000|2021-01-19 23:25:00|9291.37|9253.37|9260.87|9222.87|9302.71|9264.71|9260.17|9222.17|291
1611099000000|2021-01-19 23:30:00|9261.07|9223.07|9248.58|9210.58|9279.68|9241.68|9248.58|9210.58|298
1611099300000|2021-01-19 23:35:00|9248.72|9210.72|9217.72|9179.72|9248.72|9210.72|9194.53|9156.53|297
1611099600000|2021-01-19 23:40:00|9216.91|9178.91|9205.62|9167.62|9221.08|9183.08|9177.89|9139.89|293
1611099900000|2021-01-19 23:45:00|9206.2|9168.2|9249.12|9211.12|9253.98|9215.98|9192.51|9154.51|298
1611100200000|2021-01-19 23:50:00|9249.41|9211.41|9199.16|9161.16|9263.38|9225.38|9199.16|9161.16|299
1611100500000|2021-01-19 23:55:00|9197.76|9159.76|9125.11|9087.11|9201.22|9163.22|9123.97|9085.97|297
1611100800000|2021-01-20 00:00:00|9125.36|9087.36|9172.9|9134.9|9172.9|9134.9|9069.07|9031.07|297
1611101100000|2021-01-20 00:05:00|9174.6|9136.6|9171.98|9133.98|9201.02|9163.02|9158.94|9120.94|298
1611101400000|2021-01-20 00:10:00|9171.12|9133.12|9177.32|9139.32|9194.7|9156.7|9152.8|9114.8|299
1611101700000|2021-01-20 00:15:00|9177.3|9139.3|9209.06|9171.06|9236.43|9198.43|9176.41|9138.41|297
1611102000000|2021-01-20 00:20:00|9209.34|9171.34|9224.55|9186.55|9249.42|9211.42|9209.3|9171.3|294
1611102300000|2021-01-20 00:25:00|9224.45|9186.45|9236.23|9198.23|9251.63|9213.63|9221.79|9183.79|294
1611102600000|2021-01-20 00:30:00|9236.76|9198.76|9234.3|9196.3|9238.88|9200.88|9205.7|9167.7|298
1611102900000|2021-01-20 00:35:00|9234.48|9196.48|9252.83|9214.83|9253.74|9215.74|9224.83|9186.83|296
1611103200000|2021-01-20 00:40:00|9253.11|9215.11|9264.74|9226.74|9265.61|9227.61|9227.31|9189.31|298
1611103500000|2021-01-20 00:45:00|9265.35|9227.35|9253.26|9215.26|9265.55|9227.55|9233.03|9195.03|299
1611103800000|2021-01-20 00:50:00|9253.95|9215.95|9248.31|9210.31|9259.02|9221.02|9235.26|9197.26|297
1611104100000|2021-01-20 00:55:00|9248.56|9210.56|9277.17|9239.17|9278.68|9240.68|9239.58|9201.58|296
1611104400000|2021-01-20 01:00:00|9276.51|9238.51|9281.74|9243.74|9287.33|9249.33|9245.02|9207.02|297
1611104700000|2021-01-20 01:05:00|9281.49|9243.49|9243.68|9205.68|9282.78|9244.78|9243.68|9205.68|296
1611105000000|2021-01-20 01:10:00|9243.96|9205.96|9243.17|9205.17|9244.62|9206.62|9228.28|9190.28|292
1611105300000|2021-01-20 01:15:00|9243.19|9205.19|9212.92|9174.92|9243.81|9205.81|9206.19|9168.19|294
1611105600000|2021-01-20 01:20:00|9212.83|9174.83|9202.06|9164.06|9212.83|9174.83|9187.92|9149.92|294
1611105900000|2021-01-20 01:25:00|9201.47|9163.47|9186.92|9148.92|9214.86|9176.86|9176.37|9138.37|294
1611106200000|2021-01-20 01:30:00|9188.05|9150.05|9173.78|9135.78|9189.13|9151.13|9158.63|9120.63|296
1611106500000|2021-01-20 01:35:00|9173.85|9135.85|9167.26|9129.26|9205.71|9167.71|9165.48|9127.48|299
1611106800000|2021-01-20 01:40:00|9167.27|9129.27|9165.32|9127.32|9169.21|9131.21|9138.45|9100.45|298
1611107100000|2021-01-20 01:45:00|9165.33|9127.33|9214.66|9176.66|9214.66|9176.66|9154.41|9116.41|298
1611107400000|2021-01-20 01:50:00|9215.28|9177.28|9226.93|9188.93|9240.07|9202.07|9215.28|9177.28|299
1611107700000|2021-01-20 01:55:00|9226.81|9188.81|9185.8|9147.8|9227.02|9189.02|9185.8|9147.8|296
1611108000000|2021-01-20 02:00:00|9184.51|9146.51|9108.14|9070.14|9184.51|9146.51|9107.14|9069.14|299
1611108300000|2021-01-20 02:05:00|9108.44|9070.44|9117.59|9079.59|9136.64|9098.64|9104.44|9066.44|299
1611108600000|2021-01-20 02:10:00|9116.66|9078.66|9122.56|9084.56|9123.2|9085.2|9089.37|9051.37|295
1611108900000|2021-01-20 02:15:00|9122.96|9084.96|9112.08|9074.08|9134.69|9096.69|9086.82|9048.82|297
1611109200000|2021-01-20 02:20:00|9111.79|9073.79|9100.81|9062.81|9118.39|9080.39|9092.36|9054.36|292
1611109500000|2021-01-20 02:25:00|9100.82|9062.82|9130.49|9092.49|9130.61|9092.61|9100.82|9062.82|296
1611109800000|2021-01-20 02:30:00|9130.48|9092.48|9166.37|9128.37|9166.37|9128.37|9129.29|9091.29|293
1611110100000|2021-01-20 02:35:00|9166.38|9128.38|9193.24|9155.24|9195.09|9157.09|9166.38|9128.38|296
1611110400000|2021-01-20 02:40:00|9192.89|9154.89|9206.65|9168.65|9206.65|9168.65|9187.05|9149.05|296
1611110700000|2021-01-20 02:45:00|9206.79|9168.79|9178.59|9140.59|9208.03|9170.03|9171.36|9133.36|298
1611111000000|2021-01-20 02:50:00|9178.3|9140.3|9188.38|9150.38|9189.98|9151.98|9169.8|9131.8|292
1611111300000|2021-01-20 02:55:00|9188.95|9150.95|9198.38|9160.38|9198.38|9160.38|9185.32|9147.32|296
1611111600000|2021-01-20 03:00:00|9198.73|9160.73|9215.58|9177.58|9215.64|9177.64|9194.51|9156.51|297
1611111900000|2021-01-20 03:05:00|9215.96|9177.96|9194.85|9156.85|9217.7|9179.7|9193.19|9155.19|295
1611112200000|2021-01-20 03:10:00|9194.97|9156.97|9156.77|9118.77|9195.33|9157.33|9148.58|9110.58|297
1611112500000|2021-01-20 03:15:00|9156.72|9118.72|9140.19|9102.19|9159.23|9121.23|9131.12|9093.12|296
1611112800000|2021-01-20 03:20:00|9140.52|9102.52|9084.59|9046.59|9140.74|9102.74|9081.63|9043.63|295
1611113100000|2021-01-20 03:25:00|9084.58|9046.58|9081.21|9043.21|9117.77|9079.77|9072.95|9034.95|295
1611113400000|2021-01-20 03:30:00|9081.58|9043.58|9030.01|8992.01|9094.5|9056.5|9030.01|8992.01|300
1611113700000|2021-01-20 03:35:00|9029.78|8991.78|8999.32|8961.32|9037.89|8999.89|8943.38|8905.38|297
1611114000000|2021-01-20 03:40:00|8998.83|8960.83|8991.12|8953.12|9011.16|8973.16|8943.75|8905.75|296
1611114300000|2021-01-20 03:45:00|8990.41|8952.41|8995.55|8957.55|9013.3|8975.3|8951.18|8913.18|299
1611114600000|2021-01-20 03:50:00|8995.27|8957.27|8964.8|8926.8|8995.27|8957.27|8952.33|8914.33|298
1611114900000|2021-01-20 03:55:00|8964.88|8926.88|8896.54|8858.54|8982.66|8944.66|8882.05|8844.05|298
1611115200000|2021-01-20 04:00:00|8894.84|8856.84|8935.84|8897.84|8936.62|8898.62|8858.65|8820.65|299
1611115500000|2021-01-20 04:05:00|8936.15|8898.15|8929.74|8891.74|8960.3|8922.3|8898.49|8860.49|297
1611115800000|2021-01-20 04:10:00|8929.99|8891.99|8899.51|8861.51|8962.32|8924.32|8899.51|8861.51|298
1611116100000|2021-01-20 04:15:00|8897.64|8859.64|8929.25|8891.25|8932.18|8894.18|8812.65|8774.65|300
1611116400000|2021-01-20 04:20:00|8929.66|8891.66|8955.84|8917.84|8967.64|8929.64|8926.79|8888.79|299
1611116700000|2021-01-20 04:25:00|8955.73|8917.73|8972.01|8934.01|8980.82|8942.82|8937.07|8899.07|297
1611117000000|2021-01-20 04:30:00|8972.9|8934.9|8959.66|8921.66|8983.68|8945.68|8955.88|8917.88|294
1611117300000|2021-01-20 04:35:00|8959|8921|8974.22|8936.22|8981.28|8943.28|8936.39|8898.39|299
1611117600000|2021-01-20 04:40:00|8974.11|8936.11|8960.67|8922.67|8974.55|8936.55|8954.44|8916.44|295
1611117900000|2021-01-20 04:45:00|8961.06|8923.06|8987.02|8949.02|8987.04|8949.04|8937.84|8899.84|297
1611118200000|2021-01-20 04:50:00|8987.16|8949.16|8999.36|8961.36|9018.3|8980.3|8987.16|8949.16|295
1611118500000|2021-01-20 04:55:00|8999.49|8961.49|8990.43|8952.43|9001.91|8963.91|8989.78|8951.78|294
1611118800000|2021-01-20 05:00:00|8990.16|8952.16|9011.99|8973.99|9030.18|8992.18|8975.97|8937.97|296
1611119100000|2021-01-20 05:05:00|9011.93|8973.93|9017.19|8979.19|9031.42|8993.42|9008.73|8970.73|291
1611119400000|2021-01-20 05:10:00|9017.9|8979.9|8997.6|8959.6|9017.9|8979.9|8983.35|8945.35|295
1611119700000|2021-01-20 05:15:00|8998.41|8960.41|9002.1|8964.1|9004.61|8966.61|8985.43|8947.43|291
1611120000000|2021-01-20 05:20:00|9001.69|8963.69|9029.7|8991.7|9029.7|8991.7|8989.52|8951.52|296
1611120300000|2021-01-20 05:25:00|9030|8992|9045.8|9007.8|9048.29|9010.29|9029.96|8991.96|294
1611120600000|2021-01-20 05:30:00|9045.85|9007.85|9032.67|8994.67|9046.32|9008.32|9028.67|8990.67|298
1611120900000|2021-01-20 05:35:00|9033.3|8995.3|9011.78|8973.78|9034.43|8996.43|9011.35|8973.35|294
1611121200000|2021-01-20 05:40:00|9011.8|8973.8|8982.98|8944.98|9024.22|8986.22|8980.19|8942.19|296
1611121500000|2021-01-20 05:45:00|8983.25|8945.25|8983.5|8945.5|8984.49|8946.49|8959.61|8921.61|296
1611121800000|2021-01-20 05:50:00|8983.43|8945.43|9009.85|8971.85|9010.09|8972.09|8966.14|8928.14|295
1611122100000|2021-01-20 05:55:00|9009.88|8971.88|9035.28|8997.28|9035.99|8997.99|9005.39|8967.39|293
1611122400000|2021-01-20 06:00:00|9035.41|8997.41|9025.1|8987.1|9035.5|8997.5|9010.85|8972.85|295
1611122700000|2021-01-20 06:05:00|9025.71|8987.71|9057.87|9019.87|9060.32|9022.32|9024.93|8986.93|297
1611123000000|2021-01-20 06:10:00|9057.77|9019.77|9055.77|9017.77|9064.77|9026.77|9041.34|9003.34|295
1611123300000|2021-01-20 06:15:00|9055.76|9017.76|9019.56|8981.56|9055.76|9017.76|9019.56|8981.56|296
1611123600000|2021-01-20 06:20:00|9019.51|8981.51|9013.53|8975.53|9027.31|8989.31|9012.84|8974.84|296
1611123900000|2021-01-20 06:25:00|9013.92|8975.92|9049.97|9011.97|9049.97|9011.97|9001.28|8963.28|296
1611124200000|2021-01-20 06:30:00|9049.19|9011.19|9043.9|9005.9|9062.16|9024.16|9037.89|8999.89|291
1611124500000|2021-01-20 06:35:00|9044.41|9006.41|9061.03|9023.03|9064.7|9026.7|9044.41|9006.41|292
1611124800000|2021-01-20 06:40:00|9061.42|9023.42|9032.53|8994.53|9065.37|9027.37|9031|8993|297
1611125100000|2021-01-20 06:45:00|9032.43|8994.43|9015.49|8977.49|9045.47|9007.47|9013.92|8975.92|299
1611125400000|2021-01-20 06:50:00|9015.37|8977.37|8969.43|8931.43|9016.55|8978.55|8962.04|8924.04|295
1611125700000|2021-01-20 06:55:00|8968.79|8930.79|8963.42|8925.42|8975.02|8937.02|8945.25|8907.25|294
1611126000000|2021-01-20 07:00:00|8963.64|8925.64|8984.19|8946.19|8996.3|8958.3|8961.12|8923.12|297
1611126300000|2021-01-20 07:05:00|8984.61|8946.61|8984.83|8946.83|8987.33|8949.33|8946.36|8908.36|299
1611126600000|2021-01-20 07:10:00|8984.59|8946.59|9104.68|9066.68|9104.68|9066.68|8984.59|8946.59|297
1611126900000|2021-01-20 07:15:00|9105.42|9067.42|9157.98|9119.98|9165.89|9127.89|9105.42|9067.42|296
1611127200000|2021-01-20 07:20:00|9157.25|9119.25|9144.77|9106.77|9172.04|9134.04|9142.78|9104.78|298
1611127500000|2021-01-20 07:25:00|9143.41|9105.41|9156.88|9118.88|9160.62|9122.62|9142.66|9104.66|297
1611127800000|2021-01-20 07:30:00|9157.42|9119.42|9154.7|9116.7|9177.14|9139.14|9147.39|9109.39|295
1611128100000|2021-01-20 07:35:00|9153.89|9115.89|9121.72|9083.72|9153.89|9115.89|9121.72|9083.72|298
1611128400000|2021-01-20 07:40:00|9121.51|9083.51|9133.32|9095.32|9133.42|9095.42|9115.24|9077.24|298
1611128700000|2021-01-20 07:45:00|9133.41|9095.41|9118.16|9080.16|9133.41|9095.41|9108.09|9070.09|294
1611129000000|2021-01-20 07:50:00|9117.93|9079.93|9114.82|9076.82|9124.42|9086.42|9105.08|9067.08|292
1611129300000|2021-01-20 07:55:00|9113.94|9075.94|9100.92|9062.92|9126.13|9088.13|9100.2|9062.2|297
1611129600000|2021-01-20 08:00:00|9099.43|9061.43|9076.1|9038.1|9127.27|9089.27|9068.31|9030.31|297
1611129900000|2021-01-20 08:05:00|9075.07|9037.07|9078.53|9040.53|9090.42|9052.42|9074.44|9036.44|292
1611130200000|2021-01-20 08:10:00|9078.63|9040.63|9052.27|9014.27|9080.33|9042.33|9052.27|9014.27|297
1611130500000|2021-01-20 08:15:00|9052.06|9014.06|9016.86|8978.86|9068.89|9030.89|9012.01|8974.01|294
1611130800000|2021-01-20 08:20:00|9016.95|8978.95|9020.56|8982.56|9025.23|8987.23|8999.17|8961.17|296
1611131100000|2021-01-20 08:25:00|9020.49|8982.49|9109.04|9071.04|9123.02|9085.02|9015.3|8977.3|299
1611131400000|2021-01-20 08:30:00|9109.11|9071.11|9082.6|9044.6|9109.83|9071.83|9079.14|9041.14|294
1611131700000|2021-01-20 08:35:00|9082.99|9044.99|9061.2|9023.2|9086.92|9048.92|9061.12|9023.12|295
1611132000000|2021-01-20 08:40:00|9060.92|9022.92|9041.61|9003.61|9062.44|9024.44|9027.34|8989.34|299
1611132300000|2021-01-20 08:45:00|9042.05|9004.05|9035.28|8997.28|9056.84|9018.84|9021.06|8983.06|293
1611132600000|2021-01-20 08:50:00|9033.82|8995.82|9030.55|8992.55|9041.76|9003.76|9023.14|8985.14|294
1611132900000|2021-01-20 08:55:00|9030.35|8992.35|9014.91|8976.91|9051.83|9013.83|9014.17|8976.17|297
1611133200000|2021-01-20 09:00:00|9014.98|8976.98|8976.1|8938.1|9032.7|8994.7|8976.1|8938.1|296
1611133500000|2021-01-20 09:05:00|8975.33|8937.33|8976.48|8938.48|8981.59|8943.59|8960.15|8922.15|297
1611133800000|2021-01-20 09:10:00|8976.6|8938.6|8964.03|8926.03|8992.94|8954.94|8963.66|8925.66|295
1611134100000|2021-01-20 09:15:00|8964.14|8926.14|8995.99|8957.99|8999.51|8961.51|8963.13|8925.13|299
1611134400000|2021-01-20 09:20:00|8995.84|8957.84|9002.74|8964.74|9002.86|8964.86|8983|8945|294
1611134700000|2021-01-20 09:25:00|9002.75|8964.75|8962.12|8924.12|9002.75|8964.75|8961.44|8923.44|299
1611135000000|2021-01-20 09:30:00|8962.32|8924.32|8904.46|8866.46|8962.32|8924.32|8904.46|8866.46|294
1611135300000|2021-01-20 09:35:00|8904.26|8866.26|8828.68|8790.68|8908.46|8870.46|8818.63|8780.63|298
1611135600000|2021-01-20 09:40:00|8831.09|8793.09|8824.13|8786.13|8846.02|8808.02|8780.56|8742.56|297
1611135900000|2021-01-20 09:45:00|8823.72|8785.72|8813.05|8775.05|8823.72|8785.72|8734.96|8696.96|300
1611136200000|2021-01-20 09:50:00|8813.4|8775.4|8803.55|8765.55|8842.35|8804.35|8802.62|8764.62|300
1611136500000|2021-01-20 09:55:00|8803.17|8765.17|8801.58|8763.58|8812.87|8774.87|8778.6|8740.6|295
1611136800000|2021-01-20 10:00:00|8801.43|8763.43|8728.25|8690.25|8801.9|8763.9|8718.42|8680.42|299
1611137100000|2021-01-20 10:05:00|8727.17|8689.17|8688.19|8650.19|8727.17|8689.17|8646.7|8608.7|297
1611137400000|2021-01-20 10:10:00|8689.52|8651.52|8752.46|8714.46|8752.46|8714.46|8689.52|8651.52|299
1611137700000|2021-01-20 10:15:00|8753.15|8715.15|8772.74|8734.74|8793.59|8755.59|8741.58|8703.58|300
1611138000000|2021-01-20 10:20:00|8773.78|8735.78|8799.08|8761.08|8801.46|8763.46|8741.49|8703.49|294
1611138300000|2021-01-20 10:25:00|8799.31|8761.31|8785.09|8747.09|8804.39|8766.39|8770.88|8732.88|297
1611138600000|2021-01-20 10:30:00|8785.88|8747.88|8736.21|8698.21|8786.16|8748.16|8736.21|8698.21|298
1611138900000|2021-01-20 10:35:00|8735.31|8697.31|8772.45|8734.45|8798.49|8760.49|8718.73|8680.73|300
1611139200000|2021-01-20 10:40:00|8771.41|8733.41|8788.99|8750.99|8810.56|8772.56|8768.09|8730.09|299
1611139500000|2021-01-20 10:45:00|8788.47|8750.47|8822.99|8784.99|8835.3|8797.3|8786.36|8748.36|298
1611139800000|2021-01-20 10:50:00|8822.92|8784.92|8821.19|8783.19|8824.35|8786.35|8810.12|8772.12|297
1611140100000|2021-01-20 10:55:00|8820.87|8782.87|8784.99|8746.99|8820.87|8782.87|8784.6|8746.6|297
1611140400000|2021-01-20 11:00:00|8784.8|8746.8|8796.89|8758.89|8810.52|8772.52|8777.48|8739.48|298
1611140700000|2021-01-20 11:05:00|8796.61|8758.61|8729.16|8691.16|8801.38|8763.38|8729.16|8691.16|298
1611141000000|2021-01-20 11:10:00|8729.4|8691.4|8655.83|8617.83|8733.38|8695.38|8655.83|8617.83|298
1611141300000|2021-01-20 11:15:00|8655.59|8617.59|8587.96|8549.96|8664.28|8626.28|8559.18|8521.18|300
1611141600000|2021-01-20 11:20:00|8587.92|8549.92|8562.82|8524.82|8597.63|8559.63|8516.28|8478.28|297
1611141900000|2021-01-20 11:25:00|8563.31|8525.31|8545.84|8507.84|8580.91|8542.91|8511.87|8473.87|299
1611142200000|2021-01-20 11:30:00|8545.71|8507.71|8611.81|8573.81|8611.81|8573.81|8531.33|8493.33|299
1611142500000|2021-01-20 11:35:00|8611.51|8573.51|8647.12|8609.12|8648.48|8610.48|8604.5|8566.5|297
1611142800000|2021-01-20 11:40:00|8647.28|8609.28|8645.47|8607.47|8650.12|8612.12|8619.66|8581.66|299
1611143100000|2021-01-20 11:45:00|8645.32|8607.32|8623.94|8585.94|8649.29|8611.29|8609.43|8571.43|295
1611143400000|2021-01-20 11:50:00|8623.47|8585.47|8642.8|8604.8|8656.26|8618.26|8585.72|8547.72|297
1611143700000|2021-01-20 11:55:00|8642.72|8604.72|8607.56|8569.56|8645.94|8607.94|8600.26|8562.26|297
1611144000000|2021-01-20 12:00:00|8607.9|8569.9|8512.03|8474.03|8607.99|8569.99|8475.01|8437.01|297
1611144300000|2021-01-20 12:05:00|8510.97|8472.97|8634.98|8596.98|8640.57|8602.57|8469.94|8431.94|299
1611144600000|2021-01-20 12:10:00|8635.15|8597.15|8622.81|8584.81|8645.05|8607.05|8601.71|8563.71|299
1611144900000|2021-01-20 12:15:00|8622.73|8584.73|8644.73|8606.73|8677.42|8639.42|8616.32|8578.32|299
1611145200000|2021-01-20 12:20:00|8644.98|8606.98|8698.9|8660.9|8698.9|8660.9|8644.8|8606.8|299
1611145500000|2021-01-20 12:25:00|8698.7|8660.7|8725.4|8687.4|8726.93|8688.93|8694.28|8656.28|298
1611145800000|2021-01-20 12:30:00|8725.6|8687.6|8735.04|8697.04|8742.23|8704.23|8707.43|8669.43|296
1611146100000|2021-01-20 12:35:00|8734.3|8696.3|8717.49|8679.49|8744.54|8706.54|8704.27|8666.27|297
1611146400000|2021-01-20 12:40:00|8717.59|8679.59|8713.55|8675.55|8722.19|8684.19|8700.28|8662.28|298
1611146700000|2021-01-20 12:45:00|8713.12|8675.12|8670.29|8632.29|8729.04|8691.04|8670.16|8632.16|296
1611147000000|2021-01-20 12:50:00|8670.25|8632.25|8712.17|8674.17|8719.43|8681.43|8670|8632|297
1611147300000|2021-01-20 12:55:00|8712.23|8674.23|8726.17|8688.17|8726.27|8688.27|8694.98|8656.98|295
1611147600000|2021-01-20 13:00:00|8726.12|8688.12|8694.19|8656.19|8730.97|8692.97|8694.07|8656.07|297
1611147900000|2021-01-20 13:05:00|8693.61|8655.61|8613.52|8575.52|8693.61|8655.61|8613.52|8575.52|294
1611148200000|2021-01-20 13:10:00|8612.88|8574.88|8623.07|8585.07|8638.43|8600.43|8609.21|8571.21|297
1611148500000|2021-01-20 13:15:00|8623.61|8585.61|8629.53|8591.53|8665.56|8627.56|8591.76|8553.76|297
1611148800000|2021-01-20 13:20:00|8629.64|8591.64|8632.51|8594.51|8633.87|8595.87|8575.23|8537.23|298
1611149100000|2021-01-20 13:25:00|8632.63|8594.63|8653.02|8615.02|8653.02|8615.02|8626.64|8588.64|300
1611149400000|2021-01-20 13:30:00|8653.52|8615.52|8684.35|8646.35|8692.67|8654.67|8653.52|8615.52|297
1611149700000|2021-01-20 13:35:00|8685.94|8647.94|8717.43|8679.43|8717.43|8679.43|8662.34|8624.34|297
1611150000000|2021-01-20 13:40:00|8719.39|8681.39|8744.46|8706.46|8747.64|8709.64|8719.39|8681.39|297
1611150300000|2021-01-20 13:45:00|8744.23|8706.23|8800.29|8762.29|8801.18|8763.18|8743.3|8705.3|299
1611150600000|2021-01-20 13:50:00|8801|8763|8800.88|8762.88|8811.25|8773.25|8794.94|8756.94|297
1611150900000|2021-01-20 13:55:00|8800.75|8762.75|8814.6|8776.6|8814.6|8776.6|8797.16|8759.16|296
1611151200000|2021-01-20 14:00:00|8814.69|8776.69|8824.02|8786.02|8845.41|8807.41|8807.62|8769.62|296
1611151500000|2021-01-20 14:05:00|8822.1|8784.1|8797.33|8759.33|8822.1|8784.1|8788.05|8750.05|294
1611151800000|2021-01-20 14:10:00|8797.31|8759.31|8818.35|8780.35|8842.93|8804.93|8790.18|8752.18|297
1611152100000|2021-01-20 14:15:00|8817.53|8779.53|8804.84|8766.84|8827.33|8789.33|8804.84|8766.84|298
1611152400000|2021-01-20 14:20:00|8804.73|8766.73|8819.86|8781.86|8819.86|8781.86|8801.82|8763.82|298
1611152700000|2021-01-20 14:25:00|8819.71|8781.71|8853.34|8815.34|8861.25|8823.25|8819.52|8781.52|298
1611153000000|2021-01-20 14:30:00|8853.37|8815.37|8821.56|8783.56|8854.64|8816.64|8820.79|8782.79|299
1611153300000|2021-01-20 14:35:00|8821.38|8783.38|8780.78|8742.78|8829.52|8791.52|8776.82|8738.82|298
1611153600000|2021-01-20 14:40:00|8780.59|8742.59|8801.67|8763.67|8803.82|8765.82|8769.63|8731.63|295
1611153900000|2021-01-20 14:45:00|8802.04|8764.04|8816.33|8778.33|8821.93|8783.93|8793.4|8755.4|297
1611154200000|2021-01-20 14:50:00|8816.71|8778.71|8788.04|8750.04|8817.03|8779.03|8788.04|8750.04|299
1611154500000|2021-01-20 14:55:00|8787.24|8749.24|8760.5|8722.5|8787.24|8749.24|8753.84|8715.84|297
1611154800000|2021-01-20 15:00:00|8760.53|8722.53|8789.26|8751.26|8790.52|8752.52|8760.53|8722.53|298
1611155100000|2021-01-20 15:05:00|8789.15|8751.15|8780.66|8742.66|8793.19|8755.19|8776.6|8738.6|292
1611155400000|2021-01-20 15:10:00|8780.72|8742.72|8813.86|8775.86|8821|8783|8779.05|8741.05|296
1611155700000|2021-01-20 15:15:00|8812.78|8774.78|8800.24|8762.24|8820.6|8782.6|8789.77|8751.77|298
1611156000000|2021-01-20 15:20:00|8798.32|8760.32|8748.03|8710.03|8799.23|8761.23|8748.02|8710.02|291
1611156300000|2021-01-20 15:25:00|8747.73|8709.73|8690.22|8652.22|8757.22|8719.22|8690.22|8652.22|299
1611156600000|2021-01-20 15:30:00|8689.89|8651.89|8684.69|8646.69|8723.19|8685.19|8680.15|8642.15|295
1611156900000|2021-01-20 15:35:00|8683.54|8645.54|8700.89|8662.89|8708.83|8670.83|8676.95|8638.95|295
1611157200000|2021-01-20 15:40:00|8701.06|8663.06|8701.83|8663.83|8713.77|8675.77|8689.56|8651.56|299
1611157500000|2021-01-20 15:45:00|8702.51|8664.51|8674.29|8636.29|8708.99|8670.99|8674.29|8636.29|296
1611157800000|2021-01-20 15:50:00|8674.06|8636.06|8641.33|8603.33|8674.06|8636.06|8614.57|8576.57|297
1611158100000|2021-01-20 15:55:00|8641.28|8603.28|8604.19|8566.19|8641.41|8603.41|8572.17|8534.17|298
1611158400000|2021-01-20 16:00:00|8603.84|8565.84|8526.51|8488.51|8603.84|8565.84|8470.92|8432.92|300
1611158700000|2021-01-20 16:05:00|8526.41|8488.41|8558.03|8520.03|8558.03|8520.03|8449.35|8411.35|298
1611159000000|2021-01-20 16:10:00|8558.14|8520.14|8690.08|8652.08|8690.08|8652.08|8533.87|8495.87|299
1611159300000|2021-01-20 16:15:00|8689.77|8651.77|8755.46|8717.46|8755.46|8717.46|8689.77|8651.77|300
1611159600000|2021-01-20 16:20:00|8756.26|8718.26|8756.91|8718.91|8781.01|8743.01|8723.83|8685.83|300
1611159900000|2021-01-20 16:25:00|8757.42|8719.42|8761.07|8723.07|8761.09|8723.09|8722.02|8684.02|296
1611160200000|2021-01-20 16:30:00|8760.93|8722.93|8783.14|8745.14|8796.05|8758.05|8754.07|8716.07|298
1611160500000|2021-01-20 16:35:00|8782.09|8744.09|8758.39|8720.39|8786.73|8748.73|8735.87|8697.87|299
1611160800000|2021-01-20 16:40:00|8759.32|8721.32|8725.72|8687.72|8762.75|8724.75|8725.72|8687.72|298
1611161100000|2021-01-20 16:45:00|8725.11|8687.11|8797.8|8759.8|8804.78|8766.78|8719.25|8681.25|297
1611161400000|2021-01-20 16:50:00|8798.25|8760.25|8815.52|8777.52|8820.57|8782.57|8791.99|8753.99|299
1611161700000|2021-01-20 16:55:00|8815.39|8777.39|8836.71|8798.71|8836.74|8798.74|8807.03|8769.03|296
1611162000000|2021-01-20 17:00:00|8836.82|8798.82|8805.03|8767.03|8842.94|8804.94|8801.93|8763.93|300
1611162300000|2021-01-20 17:05:00|8805.04|8767.04|8837.6|8799.6|8842.87|8804.87|8793.43|8755.43|298
1611162600000|2021-01-20 17:10:00|8837.85|8799.85|8817.16|8779.16|8838.99|8800.99|8810.95|8772.95|296
1611162900000|2021-01-20 17:15:00|8817.19|8779.19|8801.39|8763.39|8832.87|8794.87|8801.33|8763.33|297
1611163200000|2021-01-20 17:20:00|8801.21|8763.21|8807.71|8769.71|8816.05|8778.05|8793.45|8755.45|297
1611163500000|2021-01-20 17:25:00|8807.56|8769.56|8797.61|8759.61|8810.89|8772.89|8788.99|8750.99|295
1611163800000|2021-01-20 17:30:00|8797.1|8759.1|8791.25|8753.25|8797.1|8759.1|8758.92|8720.92|295
1611164100000|2021-01-20 17:35:00|8790.67|8752.67|8806.53|8768.53|8816.8|8778.8|8786.56|8748.56|295
1611164400000|2021-01-20 17:40:00|8807.02|8769.02|8849.61|8811.61|8851.16|8813.16|8799.71|8761.71|296
1611164700000|2021-01-20 17:45:00|8849.3|8811.3|8863.72|8825.72|8871.68|8833.68|8848.91|8810.91|299
1611165000000|2021-01-20 17:50:00|8863.77|8825.77|8855.97|8817.97|8875.6|8837.6|8850.51|8812.51|298
1611165300000|2021-01-20 17:55:00|8855.93|8817.93|8854.23|8816.23|8868.2|8830.2|8848.36|8810.36|293
1611165600000|2021-01-20 18:00:00|8854.31|8816.31|8864.79|8826.79|8876.91|8838.91|8854.31|8816.31|298
1611165900000|2021-01-20 18:05:00|8864.15|8826.15|8853.98|8815.98|8866.71|8828.71|8836.71|8798.71|297
1611166200000|2021-01-20 18:10:00|8854.15|8816.15|8851.21|8813.21|8861.91|8823.91|8835.85|8797.85|296
1611166500000|2021-01-20 18:15:00|8850.36|8812.36|8871.84|8833.84|8875.32|8837.32|8850.36|8812.36|295
1611166800000|2021-01-20 18:20:00|8872.09|8834.09|8877.05|8839.05|8890.78|8852.78|8857.42|8819.42|295
1611167100000|2021-01-20 18:25:00|8876.89|8838.89|8872.92|8834.92|8888.02|8850.02|8860.56|8822.56|297
1611167400000|2021-01-20 18:30:00|8872.34|8834.34|8864.78|8826.78|8880.54|8842.54|8857.91|8819.91|292
1611167700000|2021-01-20 18:35:00|8864.92|8826.92|8866.47|8828.47|8871.51|8833.51|8850.06|8812.06|293
1611168000000|2021-01-20 18:40:00|8866.35|8828.35|8846.23|8808.23|8866.6|8828.6|8846.03|8808.03|296
1611168300000|2021-01-20 18:45:00|8846.33|8808.33|8864.9|8826.9|8864.9|8826.9|8831.67|8793.67|294
1611168600000|2021-01-20 18:50:00|8865.02|8827.02|8867.28|8829.28|8870.52|8832.52|8856.63|8818.63|290
1611168900000|2021-01-20 18:55:00|8867.48|8829.48|8920.87|8882.87|8920.87|8882.87|8867.48|8829.48|298
1611169200000|2021-01-20 19:00:00|8920.94|8882.94|8952.53|8914.53|8953.15|8915.15|8914.19|8876.19|299
1611169500000|2021-01-20 19:05:00|8952.59|8914.59|8955.03|8917.03|8960.57|8922.57|8948.08|8910.08|295
1611169800000|2021-01-20 19:10:00|8954.86|8916.86|8939.8|8901.8|8955.41|8917.41|8930.31|8892.31|295
1611170100000|2021-01-20 19:15:00|8940.05|8902.05|8951.67|8913.67|8960.62|8922.62|8938.89|8900.89|296
1611170400000|2021-01-20 19:20:00|8951.7|8913.7|8954.43|8916.43|8976.62|8938.62|8951.7|8913.7|292
1611170700000|2021-01-20 19:25:00|8954.59|8916.59|8946.79|8908.79|8958.07|8920.07|8937.27|8899.27|296
1611171000000|2021-01-20 19:30:00|8946.82|8908.82|8912.64|8874.64|8950.3|8912.3|8907.04|8869.04|297
1611171300000|2021-01-20 19:35:00|8913.13|8875.13|8948.07|8910.07|8948.07|8910.07|8910.26|8872.26|295
1611171600000|2021-01-20 19:40:00|8948.08|8910.08|9013.48|8975.48|9016.66|8978.66|8942.84|8904.84|295
1611171900000|2021-01-20 19:45:00|9012.5|8974.5|9009.95|8971.95|9020.05|8982.05|9005.44|8967.44|298
1611172200000|2021-01-20 19:50:00|9009.98|8971.98|9046.98|9008.98|9047.41|9009.41|9003.67|8965.67|296
1611172500000|2021-01-20 19:55:00|9046.93|9008.93|9053.53|9015.53|9065.55|9027.55|9041.8|9003.8|295
1611172800000|2021-01-20 20:00:00|9054.08|9016.08|9037.45|8999.45|9085.59|9047.59|9037.42|8999.42|299
1611173100000|2021-01-20 20:05:00|9036.36|8998.36|9026.59|8988.59|9046.82|9008.82|9018.93|8980.93|298
1611173400000|2021-01-20 20:10:00|9026.69|8988.69|9029.41|8991.41|9050.7|9012.7|9025.85|8987.85|298
1611173700000|2021-01-20 20:15:00|9028.88|8990.88|9043.83|9005.83|9068.76|9030.76|9010.5|8972.5|296
1611174000000|2021-01-20 20:20:00|9043.55|9005.55|9016|8978|9044.33|9006.33|9014.73|8976.73|296
1611174300000|2021-01-20 20:25:00|9017.19|8979.19|9007.97|8969.97|9021.52|8983.52|9007.97|8969.97|297
1611174600000|2021-01-20 20:30:00|9007.36|8969.36|9026.37|8988.37|9035.29|8997.29|9002.16|8964.16|298
1611174900000|2021-01-20 20:35:00|9027.27|8989.27|9009.42|8971.42|9027.59|8989.59|8990.19|8952.19|300
1611175200000|2021-01-20 20:40:00|9009.55|8971.55|8998.08|8960.08|9011.24|8973.24|8964.49|8926.49|297
1611175500000|2021-01-20 20:45:00|8998.99|8960.99|9033.21|8995.21|9044.87|9006.87|8998.99|8960.99|296
1611175800000|2021-01-20 20:50:00|9033.06|8995.06|8990.4|8952.4|9037.75|8999.75|8987.53|8949.53|295
1611176100000|2021-01-20 20:55:00|8990.28|8952.28|8981.05|8943.05|8996.76|8958.76|8980.4|8942.4|296
1611176400000|2021-01-20 21:00:00|8981.11|8943.11|8979.91|8941.91|9002.14|8964.14|8979.91|8941.91|298
1611176700000|2021-01-20 21:05:00|8979.88|8941.88|8908.81|8870.81|8980.72|8942.72|8908.81|8870.81|297
1611177000000|2021-01-20 21:10:00|8908.7|8870.7|8891.67|8853.67|8919.1|8881.1|8884.52|8846.52|295
1611177300000|2021-01-20 21:15:00|8892.1|8854.1|8903.86|8865.86|8913.11|8875.11|8891.86|8853.86|297
1611177600000|2021-01-20 21:20:00|8904.05|8866.05|8875.53|8837.53|8905.46|8867.46|8854.41|8816.41|296
1611177900000|2021-01-20 21:25:00|8875.66|8837.66|8886.48|8848.48|8888.63|8850.63|8875.66|8837.66|295
1611178200000|2021-01-20 21:30:00|8886.37|8848.37|8918.81|8880.81|8925.23|8887.23|8886.08|8848.08|296
1611178500000|2021-01-20 21:35:00|8919|8881|8924.99|8886.99|8933.63|8895.63|8917.58|8879.58|293
1611178800000|2021-01-20 21:40:00|8924.66|8886.66|8910.86|8872.86|8924.76|8886.76|8910.86|8872.86|294
1611179100000|2021-01-20 21:45:00|8910.36|8872.36|8955.94|8917.94|8964.64|8926.64|8909.8|8871.8|295
1611179400000|2021-01-20 21:50:00|8955.31|8917.31|8982.99|8944.99|8982.99|8944.99|8947.37|8909.37|297
1611179700000|2021-01-20 21:55:00|8984.35|8946.35|8993.25|8955.25|8993.32|8955.32|8974.9|8936.9|297
1611180000000|2021-01-20 22:00:00|8993.37|8955.37|8989.75|8951.75|9003.59|8965.59|8988.2|8950.2|297
1611180300000|2021-01-20 22:05:00|8990|8952|8985.71|8947.71|8994.81|8956.81|8984.45|8946.45|296
1611180600000|2021-01-20 22:10:00|8985.74|8947.74|8952.35|8914.35|8988.39|8950.39|8941.15|8903.15|295
1611180900000|2021-01-20 22:15:00|8952.65|8914.65|9029.77|8991.77|9030.25|8992.25|8951.59|8913.59|297
1611181200000|2021-01-20 22:20:00|9029.56|8991.56|9016.34|8978.34|9036.67|8998.67|9003.38|8965.38|295
1611181500000|2021-01-20 22:25:00|9016.42|8978.42|8996.84|8958.84|9017.35|8979.35|8994.24|8956.24|294
1611181800000|2021-01-20 22:30:00|8996.66|8958.66|8979.1|8941.1|9001.3|8963.3|8967.78|8929.78|299
1611182100000|2021-01-20 22:35:00|8979.43|8941.43|9016.75|8978.75|9022.91|8984.91|8978.13|8940.13|300
1611182400000|2021-01-20 22:40:00|9016.89|8978.89|9016.44|8978.44|9026.58|8988.58|9003.43|8965.43|296
1611182700000|2021-01-20 22:45:00|9016.3|8978.3|9022.99|8984.99|9024.33|8986.33|9013|8975|296
1611183000000|2021-01-20 22:50:00|9022.75|8984.75|9041.79|9003.79|9051.02|9013.02|9021.56|8983.56|293
1611183300000|2021-01-20 22:55:00|9041.7|9003.7|9022|8984|9041.7|9003.7|9019.77|8981.77|291
1611183600000|2021-01-20 23:00:00|9022.22|8984.22|8979.76|8941.76|9030.56|8992.56|8979.57|8941.57|295
1611183900000|2021-01-20 23:05:00|8979.71|8941.71|8980.55|8942.55|8980.55|8942.55|8963.54|8925.54|295
1611184200000|2021-01-20 23:10:00|8980.4|8942.4|9027.48|8989.48|9027.48|8989.48|8980.4|8942.4|293
1611184500000|2021-01-20 23:15:00|9027.58|8989.58|9079.25|9041.25|9079.45|9041.45|9027.24|8989.24|297
1611184800000|2021-01-20 23:20:00|9080.12|9042.12|9106.48|9068.48|9112.74|9074.74|9080.12|9042.12|299
1611185100000|2021-01-20 23:25:00|9106.54|9068.54|9145.84|9107.84|9147.19|9109.19|9106.48|9068.48|296
1611185400000|2021-01-20 23:30:00|9145.75|9107.75|9135.7|9097.7|9145.78|9107.78|9128.02|9090.02|296
1611185700000|2021-01-20 23:35:00|9136.75|9098.75|9149.07|9111.07|9154.31|9116.31|9135.65|9097.65|294
1611186000000|2021-01-20 23:40:00|9148.84|9110.84|9169.77|9131.77|9169.87|9131.87|9141.58|9103.58|298
1611186300000|2021-01-20 23:45:00|9169.76|9131.76|9189.22|9151.22|9189.22|9151.22|9158.29|9120.29|295
1611186600000|2021-01-20 23:50:00|9189.06|9151.06|9216|9178|9219.9|9181.9|9173.64|9135.64|299
1611186900000|2021-01-20 23:55:00|9215.76|9177.76|9178.67|9140.67|9222.51|9184.51|9167.44|9129.44|300
1611187200000|2021-01-21 00:00:00|9178.64|9140.64|9143.35|9105.35|9216.19|9178.19|9143.09|9105.09|300
1611187500000|2021-01-21 00:05:00|9142.75|9104.75|9131.89|9093.89|9146.62|9108.62|9124.68|9086.68|297
1611187800000|2021-01-21 00:10:00|9131.43|9093.43|9126.52|9088.52|9151.63|9113.63|9123.69|9085.69|296
1611188100000|2021-01-21 00:15:00|9125.37|9087.37|9133.94|9095.94|9133.94|9095.94|9095.18|9057.18|295
1611188400000|2021-01-21 00:20:00|9134.44|9096.44|9111.79|9073.79|9140.29|9102.29|9111.79|9073.79|294
1611188700000|2021-01-21 00:25:00|9112.02|9074.02|9109.49|9071.49|9127.27|9089.27|9102.13|9064.13|298
1611189000000|2021-01-21 00:30:00|9109.59|9071.59|9084.4|9046.4|9112.11|9074.11|9070.59|9032.59|298
1611189300000|2021-01-21 00:35:00|9084.23|9046.23|9082.76|9044.76|9096.87|9058.87|9079.65|9041.65|294
1611189600000|2021-01-21 00:40:00|9081.97|9043.97|9075.53|9037.53|9099.17|9061.17|9068.76|9030.76|299
1611189900000|2021-01-21 00:45:00|9075.32|9037.32|9077.63|9039.63|9095.66|9057.66|9070.9|9032.9|291
1611190200000|2021-01-21 00:50:00|9078.82|9040.82|9059.77|9021.77|9078.82|9040.82|9049.06|9011.06|295
1611190500000|2021-01-21 00:55:00|9059.75|9021.75|9104.97|9066.97|9109.86|9071.86|9055.93|9017.93|298
1611190800000|2021-01-21 01:00:00|9104.99|9066.99|9080.61|9042.61|9122.38|9084.38|9080.61|9042.61|298
1611191100000|2021-01-21 01:05:00|9080.73|9042.73|9013.39|8975.39|9080.73|9042.73|9002.22|8964.22|297
1611191400000|2021-01-21 01:10:00|9013.75|8975.75|9023.24|8985.24|9036.13|8998.13|9012.68|8974.68|297
1611191700000|2021-01-21 01:15:00|9022.9|8984.9|9024.31|8986.31|9026.05|8988.05|9004.22|8966.22|297
1611192000000|2021-01-21 01:20:00|9024.3|8986.3|9028.28|8990.28|9030.16|8992.16|9014.48|8976.48|293
1611192300000|2021-01-21 01:25:00|9028.48|8990.48|9022.38|8984.38|9031.52|8993.52|9009.74|8971.74|291
1611192600000|2021-01-21 01:30:00|9023.33|8985.33|9008.49|8970.49|9059.83|9021.83|9008.49|8970.49|296
1611192900000|2021-01-21 01:35:00|9007.02|8969.02|9023.13|8985.13|9044.19|9006.19|8979.17|8941.17|297
1611193200000|2021-01-21 01:40:00|9023.37|8985.37|8983.87|8945.87|9031.71|8993.71|8983.87|8945.87|296
1611193500000|2021-01-21 01:45:00|8983.49|8945.49|8978.25|8940.25|8984.72|8946.72|8959.92|8921.92|298
1611193800000|2021-01-21 01:50:00|8978.35|8940.35|8955.32|8917.32|8978.48|8940.48|8939.69|8901.69|297
1611194100000|2021-01-21 01:55:00|8954.94|8916.94|8978.32|8940.32|8980.29|8942.29|8949.27|8911.27|297
1611194400000|2021-01-21 02:00:00|8977.91|8939.91|8940.85|8902.85|8993.45|8955.45|8940.54|8902.54|300
1611194700000|2021-01-21 02:05:00|8941.2|8903.2|8945.18|8907.18|8945.46|8907.46|8922.11|8884.11|295
1611195000000|2021-01-21 02:10:00|8945.27|8907.27|8965.37|8927.37|8965.92|8927.92|8936.93|8898.93|298
1611195300000|2021-01-21 02:15:00|8965.34|8927.34|8928.2|8890.2|8973.01|8935.01|8905.61|8867.61|297
1611195600000|2021-01-21 02:20:00|8928.57|8890.57|8939.28|8901.28|8940.79|8902.79|8913.85|8875.85|299
1611195900000|2021-01-21 02:25:00|8939.55|8901.55|8946.75|8908.75|8949.51|8911.51|8918.42|8880.42|298
1611196200000|2021-01-21 02:30:00|8947.13|8909.13|8892.45|8854.45|8957.31|8919.31|8891.61|8853.61|296
1611196500000|2021-01-21 02:35:00|8892.73|8854.73|8903.6|8865.6|8903.78|8865.78|8871.71|8833.71|290
1611196800000|2021-01-21 02:40:00|8903.97|8865.97|8910.64|8872.64|8915.42|8877.42|8882.03|8844.03|298
1611197100000|2021-01-21 02:45:00|8910.76|8872.76|8931.77|8893.77|8935.07|8897.07|8884.69|8846.69|295
1611197400000|2021-01-21 02:50:00|8932.4|8894.4|8934.66|8896.66|8956.38|8918.38|8928.52|8890.52|299
1611197700000|2021-01-21 02:55:00|8934.42|8896.42|8961.72|8923.72|8991.16|8953.16|8934.23|8896.23|299
1611198000000|2021-01-21 03:00:00|8961.49|8923.49|9012.3|8974.3|9013.92|8975.92|8960.55|8922.55|299
1611198300000|2021-01-21 03:05:00|9011.94|8973.94|8994.95|8956.95|9029.86|8991.86|8993.64|8955.64|300
1611198600000|2021-01-21 03:10:00|8993.4|8955.4|8991.1|8953.1|9012.28|8974.28|8991.1|8953.1|299
1611198900000|2021-01-21 03:15:00|8991.19|8953.19|8955.9|8917.9|8991.49|8953.49|8951.15|8913.15|298
1611199200000|2021-01-21 03:20:00|8955.6|8917.6|8897.02|8859.02|8984.07|8946.07|8893.39|8855.39|298
1611199500000|2021-01-21 03:25:00|8897.05|8859.05|8919.92|8881.92|8920.8|8882.8|8897.05|8859.05|295
1611199800000|2021-01-21 03:30:00|8918.87|8880.87|8855.32|8817.32|8943.6|8905.6|8854.81|8816.81|299
1611200100000|2021-01-21 03:35:00|8854.99|8816.99|8867.28|8829.28|8870.26|8832.26|8848.63|8810.63|298
1611200400000|2021-01-21 03:40:00|8867.13|8829.13|8895.28|8857.28|8895.29|8857.29|8867.13|8829.13|300
1611200700000|2021-01-21 03:45:00|8895.31|8857.31|8934.23|8896.23|8934.85|8896.85|8894.18|8856.18|300
1611201000000|2021-01-21 03:50:00|8933.95|8895.95|8930.48|8892.48|8936.81|8898.81|8923.08|8885.08|292
1611201300000|2021-01-21 03:55:00|8930.97|8892.97|8935.28|8897.28|8950.62|8912.62|8930.97|8892.97|296
1611201600000|2021-01-21 04:00:00|8934.89|8896.89|8970.86|8932.86|8974.8|8936.8|8920.32|8882.32|294
1611201900000|2021-01-21 04:05:00|8970.91|8932.91|8960.06|8922.06|8977.43|8939.43|8960.02|8922.02|298
1611202200000|2021-01-21 04:10:00|8959.78|8921.78|8961.89|8923.89|8970.17|8932.17|8947.77|8909.77|296
1611202500000|2021-01-21 04:15:00|8962.64|8924.64|8959|8921|8970.3|8932.3|8957.99|8919.99|295
1611202800000|2021-01-21 04:20:00|8958.9|8920.9|8967.82|8929.82|8969.19|8931.19|8954.92|8916.92|297
1611203100000|2021-01-21 04:25:00|8967.81|8929.81|8965.36|8927.36|8969.49|8931.49|8954.67|8916.67|297
1611203400000|2021-01-21 04:30:00|8965.8|8927.8|8993.73|8955.73|8993.77|8955.77|8956.65|8918.65|292
1611203700000|2021-01-21 04:35:00|8993.89|8955.89|8935.23|8897.23|8994.85|8956.85|8935.23|8897.23|298
1611204000000|2021-01-21 04:40:00|8935.48|8897.48|8852.95|8814.95|8935.48|8897.48|8852.95|8814.95|298
1611204300000|2021-01-21 04:45:00|8848.27|8810.27|8823.84|8785.84|8857.12|8819.12|8799.64|8761.64|300
1611204600000|2021-01-21 04:50:00|8824.47|8786.47|8746.83|8708.83|8824.47|8786.47|8737.87|8699.87|299
1611204900000|2021-01-21 04:55:00|8746.24|8708.24|8740.14|8702.14|8780.72|8742.72|8716.62|8678.62|297
1611205200000|2021-01-21 05:00:00|8740.68|8702.68|8717.93|8679.93|8779.68|8741.68|8717.93|8679.93|298
1611205500000|2021-01-21 05:05:00|8717.86|8679.86|8746.36|8708.36|8753.83|8715.83|8699.38|8661.38|298
1611205800000|2021-01-21 05:10:00|8746.14|8708.14|8773.19|8735.19|8782.26|8744.26|8743.73|8705.73|298
1611206100000|2021-01-21 05:15:00|8773.29|8735.29|8714.61|8676.61|8779.52|8741.52|8714.61|8676.61|296
1611206400000|2021-01-21 05:20:00|8713.02|8675.02|8774.6|8736.6|8774.6|8736.6|8691.58|8653.58|298
1611206700000|2021-01-21 05:25:00|8775.95|8737.95|8731.08|8693.08|8781.03|8743.03|8726.5|8688.5|299
1611207000000|2021-01-21 05:30:00|8731.31|8693.31|8797.47|8759.47|8797.47|8759.47|8730.02|8692.02|298
1611207300000|2021-01-21 05:35:00|8798.35|8760.35|8779.87|8741.87|8799.93|8761.93|8778.94|8740.94|292
1611207600000|2021-01-21 05:40:00|8779.73|8741.73|8811.09|8773.09|8812.04|8774.04|8779.73|8741.73|295
1611207900000|2021-01-21 05:45:00|8811.03|8773.03|8829.2|8791.2|8829.2|8791.2|8795.27|8757.27|296
1611208200000|2021-01-21 05:50:00|8830.65|8792.65|8828.22|8790.22|8833.72|8795.72|8804.05|8766.05|296
1611208500000|2021-01-21 05:55:00|8828.08|8790.08|8840.21|8802.21|8844.21|8806.21|8826.65|8788.65|295
1611208800000|2021-01-21 06:00:00|8840.05|8802.05|8876.51|8838.51|8876.51|8838.51|8836.48|8798.48|289
1611209100000|2021-01-21 06:05:00|8876.39|8838.39|8853.61|8815.61|8883.72|8845.72|8848.12|8810.12|297
1611209400000|2021-01-21 06:10:00|8854.04|8816.04|8868.72|8830.72|8871.91|8833.91|8848.59|8810.59|294
1611209700000|2021-01-21 06:15:00|8868.69|8830.69|8869.73|8831.73|8885.52|8847.52|8859.38|8821.38|300
1611210000000|2021-01-21 06:20:00|8870.09|8832.09|8861.8|8823.8|8874.28|8836.28|8855.7|8817.7|291
1611210300000|2021-01-21 06:25:00|8862.19|8824.19|8857.5|8819.5|8864.24|8826.24|8849.82|8811.82|295
1611210600000|2021-01-21 06:30:00|8857.75|8819.75|8864.67|8826.67|8865.2|8827.2|8823.28|8785.28|299
1611210900000|2021-01-21 06:35:00|8865.92|8827.92|8849.96|8811.96|8873.71|8835.71|8842.14|8804.14|295
1611211200000|2021-01-21 06:40:00|8849.8|8811.8|8844.82|8806.82|8850.01|8812.01|8823.98|8785.98|297
1611211500000|2021-01-21 06:45:00|8844.95|8806.95|8852.33|8814.33|8853.5|8815.5|8832.88|8794.88|293
1611211800000|2021-01-21 06:50:00|8852.26|8814.26|8881.94|8843.94|8884.08|8846.08|8844.04|8806.04|291
1611212100000|2021-01-21 06:55:00|8880.88|8842.88|8869.81|8831.81|8886.99|8848.99|8868.1|8830.1|299
1611212400000|2021-01-21 07:00:00|8869.98|8831.98|8910.09|8872.09|8918.19|8880.19|8866.9|8828.9|291
1611212700000|2021-01-21 07:05:00|8909.61|8871.61|8887.65|8849.65|8909.61|8871.61|8876.98|8838.98|296
1611213000000|2021-01-21 07:10:00|8887.71|8849.71|8867.38|8829.38|8893.71|8855.71|8865.36|8827.36|297
1611213300000|2021-01-21 07:15:00|8867.12|8829.12|8851.96|8813.96|8872.47|8834.47|8851.62|8813.62|294
1611213600000|2021-01-21 07:20:00|8852.02|8814.02|8855.81|8817.81|8856.15|8818.15|8819.79|8781.79|291
1611213900000|2021-01-21 07:25:00|8855.83|8817.83|8904.01|8866.01|8918.07|8880.07|8855.72|8817.72|299
1611214200000|2021-01-21 07:30:00|8904.29|8866.29|8915.54|8877.54|8930.34|8892.34|8903.18|8865.18|296
1611214500000|2021-01-21 07:35:00|8916.2|8878.2|8886.88|8848.88|8924.94|8886.94|8884.27|8846.27|294
1611214800000|2021-01-21 07:40:00|8887.15|8849.15|8885.73|8847.73|8892.68|8854.68|8879.67|8841.67|295
1611215100000|2021-01-21 07:45:00|8885.63|8847.63|8875.06|8837.06|8893.93|8855.93|8875.06|8837.06|299
1611215400000|2021-01-21 07:50:00|8874.85|8836.85|8858.38|8820.38|8875.93|8837.93|8855.55|8817.55|295
1611215700000|2021-01-21 07:55:00|8858.61|8820.61|8850.04|8812.04|8866.1|8828.1|8842.2|8804.2|294
1611216000000|2021-01-21 08:00:00|8849.93|8811.93|8859.68|8821.68|8861.07|8823.07|8822.95|8784.95|296
1611216300000|2021-01-21 08:05:00|8859.6|8821.6|8782.34|8744.34|8863.25|8825.25|8782.25|8744.25|293
1611216600000|2021-01-21 08:10:00|8782.24|8744.24|8771.93|8733.93|8782.45|8744.45|8766.62|8728.62|296
1611216900000|2021-01-21 08:15:00|8771.51|8733.51|8758.45|8720.45|8782.4|8744.4|8745.73|8707.73|293
1611217200000|2021-01-21 08:20:00|8757.78|8719.78|8707.94|8669.94|8758.21|8720.21|8707.94|8669.94|295
1611217500000|2021-01-21 08:25:00|8707.98|8669.98|8736.59|8698.59|8747.8|8709.8|8707.11|8669.11|299
1611217800000|2021-01-21 08:30:00|8737.23|8699.23|8681.67|8643.67|8738.45|8700.45|8640|8602|297
1611218100000|2021-01-21 08:35:00|8681.75|8643.75|8605.55|8567.55|8683.92|8645.92|8599.83|8561.83|298
1611218400000|2021-01-21 08:40:00|8606.04|8568.04|8608.26|8570.26|8650.91|8612.91|8595.55|8557.55|296
1611218700000|2021-01-21 08:45:00|8608.25|8570.25|8631.57|8593.57|8668.04|8630.04|8608.25|8570.25|296
1611219000000|2021-01-21 08:50:00|8631.16|8593.16|8605.13|8567.13|8644.47|8606.47|8566.9|8528.9|299
1611219300000|2021-01-21 08:55:00|8604.63|8566.63|8523.25|8485.25|8604.63|8566.63|8510.93|8472.93|299
1611219600000|2021-01-21 09:00:00|8523.28|8485.28|8569.77|8531.77|8574.29|8536.29|8495.35|8457.35|297
1611219900000|2021-01-21 09:05:00|8569.43|8531.43|8519.62|8481.62|8570.15|8532.15|8487.15|8449.15|300
1611220200000|2021-01-21 09:10:00|8519.39|8481.39|8423.16|8385.16|8531.11|8493.11|8407.77|8369.77|300
1611220500000|2021-01-21 09:15:00|8424.17|8386.17|8486.02|8448.02|8486.02|8448.02|8388.21|8350.21|300
1611220800000|2021-01-21 09:20:00|8485.65|8447.65|8532.24|8494.24|8532.24|8494.24|8479.66|8441.66|300
1611221100000|2021-01-21 09:25:00|8532.17|8494.17|8432.24|8394.24|8534.42|8496.42|8432.24|8394.24|298
1611221400000|2021-01-21 09:30:00|8433.72|8395.72|8400.22|8362.22|8454.22|8416.22|8398.75|8360.75|300
1611221700000|2021-01-21 09:35:00|8399.85|8361.85|8469.03|8431.03|8469.03|8431.03|8359.11|8321.11|299
1611222000000|2021-01-21 09:40:00|8469.24|8431.24|8496.29|8458.29|8524.62|8486.62|8457.3|8419.3|297
1611222300000|2021-01-21 09:45:00|8495.96|8457.96|8475.98|8437.98|8513.83|8475.83|8471.69|8433.69|298
1611222600000|2021-01-21 09:50:00|8476.05|8438.05|8541.34|8503.34|8541.34|8503.34|8441.97|8403.97|299
1611222900000|2021-01-21 09:55:00|8541.37|8503.37|8490.91|8452.91|8543.08|8505.08|8490.91|8452.91|296
1611223200000|2021-01-21 10:00:00|8486.33|8448.33|8493.1|8455.1|8493.37|8455.37|8440.35|8402.35|300
1611223500000|2021-01-21 10:05:00|8494.12|8456.12|8453.24|8415.24|8514.18|8476.18|8452.91|8414.91|298
1611223800000|2021-01-21 10:10:00|8453.41|8415.41|8375.6|8337.6|8453.62|8415.62|8348.44|8310.44|299
1611224100000|2021-01-21 10:15:00|8378.77|8340.77|8296.29|8258.29|8385.61|8347.61|8273.04|8235.04|299
1611224400000|2021-01-21 10:20:00|8300.25|8262.25|8340.42|8302.42|8374.04|8336.04|8289.47|8251.47|300
1611224700000|2021-01-21 10:25:00|8340.77|8302.77|8408.4|8370.4|8408.4|8370.4|8338.26|8300.26|298
1611225000000|2021-01-21 10:30:00|8408.29|8370.29|8490.55|8452.55|8494.48|8456.48|8403.68|8365.68|298
1611225300000|2021-01-21 10:35:00|8490.13|8452.13|8503.16|8465.16|8507.79|8469.79|8466.77|8428.77|298
1611225600000|2021-01-21 10:40:00|8503.65|8465.65|8479.38|8441.38|8511.36|8473.36|8448.72|8410.72|297
1611225900000|2021-01-21 10:45:00|8479.57|8441.57|8514.41|8476.41|8514.41|8476.41|8459.59|8421.59|297
1611226200000|2021-01-21 10:50:00|8514.58|8476.58|8494.4|8456.4|8524.52|8486.52|8489.16|8451.16|295
1611226500000|2021-01-21 10:55:00|8494.56|8456.56|8476.41|8438.41|8507.69|8469.69|8464.53|8426.53|291
1611226800000|2021-01-21 11:00:00|8476.67|8438.67|8457.93|8419.93|8476.92|8438.92|8403.04|8365.04|300
1611227100000|2021-01-21 11:05:00|8458.76|8420.76|8493.05|8455.05|8505.66|8467.66|8457.96|8419.96|294
1611227400000|2021-01-21 11:10:00|8493.77|8455.77|8465.12|8427.12|8498.39|8460.39|8463.84|8425.84|298
1611227700000|2021-01-21 11:15:00|8465.26|8427.26|8483.32|8445.32|8489.09|8451.09|8440.24|8402.24|296
1611228000000|2021-01-21 11:20:00|8483.84|8445.84|8442.7|8404.7|8483.84|8445.84|8431.24|8393.24|299
1611228300000|2021-01-21 11:25:00|8439.68|8401.68|8398.17|8360.17|8439.73|8401.73|8391.65|8353.65|296
1611228600000|2021-01-21 11:30:00|8397.99|8359.99|8425.12|8387.12|8425.12|8387.12|8367.78|8329.78|299
1611228900000|2021-01-21 11:35:00|8425.44|8387.44|8443.17|8405.17|8443.17|8405.17|8402.92|8364.92|299
1611229200000|2021-01-21 11:40:00|8443.12|8405.12|8464.41|8426.41|8464.41|8426.41|8404.47|8366.47|300
1611229500000|2021-01-21 11:45:00|8464.73|8426.73|8479.92|8441.92|8480.96|8442.96|8454.45|8416.45|297
1611229800000|2021-01-21 11:50:00|8480.18|8442.18|8436.22|8398.22|8484.98|8446.98|8436|8398|294
1611230100000|2021-01-21 11:55:00|8436.34|8398.34|8351.26|8313.26|8445.9|8407.9|8351.02|8313.02|298
1611230400000|2021-01-21 12:00:00|8352.28|8314.28|8281.47|8243.47|8375.03|8337.03|8280.98|8242.98|297
1611230700000|2021-01-21 12:05:00|8276.2|8238.2|8179.48|8141.48|8276.2|8238.2|8166.29|8128.29|300
1611231000000|2021-01-21 12:10:00|8176.88|8138.88|8149.89|8111.89|8237.17|8199.17|8120.48|8082.48|299
1611231300000|2021-01-21 12:15:00|8150.18|8112.18|8277.24|8239.24|8277.92|8239.92|8135.83|8097.83|299
1611231600000|2021-01-21 12:20:00|8277.02|8239.02|8291.48|8253.48|8292.05|8254.05|8245.84|8207.84|299
1611231900000|2021-01-21 12:25:00|8291.61|8253.61|8244.1|8206.1|8306.68|8268.68|8244.1|8206.1|300
1611232200000|2021-01-21 12:30:00|8244.18|8206.18|8347.21|8309.21|8364.81|8326.81|8235.19|8197.19|297
1611232500000|2021-01-21 12:35:00|8346.79|8308.79|8386.53|8348.53|8392.16|8354.16|8345.83|8307.83|297
1611232800000|2021-01-21 12:40:00|8386.37|8348.37|8431.91|8393.91|8431.91|8393.91|8386.25|8348.25|298
1611233100000|2021-01-21 12:45:00|8432.39|8394.39|8432.89|8394.89|8454.17|8416.17|8412.52|8374.52|300
1611233400000|2021-01-21 12:50:00|8433.06|8395.06|8467.75|8429.75|8475.37|8437.37|8425.47|8387.47|298
1611233700000|2021-01-21 12:55:00|8467.76|8429.76|8428.46|8390.46|8468.15|8430.15|8426.97|8388.97|298
1611234000000|2021-01-21 13:00:00|8428.4|8390.4|8385.7|8347.7|8432.91|8394.91|8374.59|8336.59|299
1611234300000|2021-01-21 13:05:00|8385.75|8347.75|8431.6|8393.6|8451.56|8413.56|8385.42|8347.42|300
1611234600000|2021-01-21 13:10:00|8431.02|8393.02|8460.85|8422.85|8460.85|8422.85|8381.11|8343.11|298
1611234900000|2021-01-21 13:15:00|8460.35|8422.35|8485.22|8447.22|8491.59|8453.59|8450.23|8412.23|296
1611235200000|2021-01-21 13:20:00|8483.9|8445.9|8436.06|8398.06|8484.28|8446.28|8434.39|8396.39|295
1611235500000|2021-01-21 13:25:00|8435.72|8397.72|8466.14|8428.14|8467.96|8429.96|8415.66|8377.66|270
1611235800000|2021-01-21 13:30:00|8466.02|8428.02|8468.57|8430.57|8496.5|8458.5|8450.66|8412.66|295
1611236100000|2021-01-21 13:35:00|8468.98|8430.98|8441.2|8403.2|8471.16|8433.16|8440.59|8402.59|296
1611236400000|2021-01-21 13:40:00|8441.55|8403.55|8441.23|8403.23|8456.33|8418.33|8431.6|8393.6|298
1611236700000|2021-01-21 13:45:00|8440.84|8402.84|8417.11|8379.11|8453.12|8415.12|8413.19|8375.19|294
1611237000000|2021-01-21 13:50:00|8417.21|8379.21|8398.66|8360.66|8421.91|8383.91|8393.76|8355.76|297
1611237300000|2021-01-21 13:55:00|8398.86|8360.86|8375.73|8337.73|8398.86|8360.86|8360.16|8322.16|294
1611237600000|2021-01-21 14:00:00|8376.09|8338.09|8394.41|8356.41|8403.18|8365.18|8362.93|8324.93|296
1611237900000|2021-01-21 14:05:00|8394.28|8356.28|8288.61|8250.61|8411.99|8373.99|8287.93|8249.93|298
1611238200000|2021-01-21 14:10:00|8288.05|8250.05|8264.11|8226.11|8288.1|8250.1|8255.26|8217.26|300
1611238500000|2021-01-21 14:15:00|8265.02|8227.02|8322.51|8284.51|8370.74|8332.74|8264.82|8226.82|298
1611238800000|2021-01-21 14:20:00|8322.8|8284.8|8274.63|8236.63|8327.61|8289.61|8272.4|8234.4|299
1611239100000|2021-01-21 14:25:00|8274.67|8236.67|8259.67|8221.67|8292.53|8254.53|8234.37|8196.37|300
1611239400000|2021-01-21 14:30:00|8259.03|8221.03|8272.16|8234.16|8327.58|8289.58|8235.74|8197.74|298
1611239700000|2021-01-21 14:35:00|8273.55|8235.55|8212.85|8174.85|8277.34|8239.34|8182.66|8144.66|300
1611240000000|2021-01-21 14:40:00|8214.15|8176.15|8158.3|8120.3|8217.13|8179.13|8116.09|8078.09|299
1611240300000|2021-01-21 14:45:00|8160.06|8122.06|8264.49|8226.49|8291.47|8253.47|8151.81|8113.81|298
1611240600000|2021-01-21 14:50:00|8264.28|8226.28|8198.42|8160.42|8264.28|8226.28|8198.42|8160.42|298
1611240900000|2021-01-21 14:55:00|8197.65|8159.65|8168.13|8130.13|8205.2|8167.2|8146.26|8108.26|300
1611241200000|2021-01-21 15:00:00|8163.43|8125.43|8216.25|8178.25|8222.04|8184.04|8132.73|8094.73|297
1611241500000|2021-01-21 15:05:00|8216.45|8178.45|8245.27|8207.27|8254.76|8216.76|8201.36|8163.36|299
1611241800000|2021-01-21 15:10:00|8244.93|8206.93|8293.27|8255.27|8311.55|8273.55|8244.93|8206.93|298
1611242100000|2021-01-21 15:15:00|8293.87|8255.87|8297.47|8259.47|8341.82|8303.82|8293.23|8255.23|296
1611242400000|2021-01-21 15:20:00|8296.64|8258.64|8301.91|8263.91|8308.84|8270.84|8271.06|8233.06|298
1611242700000|2021-01-21 15:25:00|8301.84|8263.84|8207.18|8169.18|8301.91|8263.91|8207.09|8169.09|299
1611243000000|2021-01-21 15:30:00|8207.43|8169.43|8231.44|8193.44|8235.99|8197.99|8172.87|8134.87|299
1611243300000|2021-01-21 15:35:00|8233.36|8195.36|8210.86|8172.86|8285.07|8247.07|8204.6|8166.6|297
1611243600000|2021-01-21 15:40:00|8210.32|8172.32|8224.19|8186.19|8239.78|8201.78|8185.2|8147.2|298
1611243900000|2021-01-21 15:45:00|8224.61|8186.61|8217.07|8179.07|8263.5|8225.5|8208.07|8170.07|295
1611244200000|2021-01-21 15:50:00|8215.63|8177.63|8179.82|8141.82|8215.63|8177.63|8166.12|8128.12|300
1611244500000|2021-01-21 15:55:00|8179.47|8141.47|8160.28|8122.28|8184.56|8146.56|8133.87|8095.87|300
1611244800000|2021-01-21 16:00:00|8160.37|8122.37|8237.02|8199.02|8245.57|8207.57|8052.53|8014.53|300
1611245100000|2021-01-21 16:05:00|8238.15|8200.15|8295.24|8257.24|8311.64|8273.64|8229.36|8191.36|299
1611245400000|2021-01-21 16:10:00|8295.13|8257.13|8332.07|8294.07|8332.07|8294.07|8274.25|8236.25|298
1611245700000|2021-01-21 16:15:00|8332.03|8294.03|8306.51|8268.51|8345.87|8307.87|8292.42|8254.42|300
1611246000000|2021-01-21 16:20:00|8306.08|8268.08|8286.7|8248.7|8310.93|8272.93|8273.92|8235.92|296
1611246300000|2021-01-21 16:25:00|8286.17|8248.17|8261.2|8223.2|8286.17|8248.17|8241.66|8203.66|298
1611246600000|2021-01-21 16:30:00|8261.17|8223.17|8224.44|8186.44|8295.15|8257.15|8224.01|8186.01|298
1611246900000|2021-01-21 16:35:00|8224.77|8186.77|8198.47|8160.47|8224.77|8186.77|8194.96|8156.96|296
1611247200000|2021-01-21 16:40:00|8198.52|8160.52|8139.66|8101.66|8198.58|8160.58|8117.38|8079.38|300
1611247500000|2021-01-21 16:45:00|8137.61|8099.61|8140.15|8102.15|8162.81|8124.81|8117.1|8079.1|298
1611247800000|2021-01-21 16:50:00|8139.2|8101.2|8107.7|8069.7|8153.08|8115.08|8081.37|8043.37|297
1611248100000|2021-01-21 16:55:00|8109.67|8071.67|8044.45|8006.45|8117.32|8079.32|8044.15|8006.15|297
1611248400000|2021-01-21 17:00:00|8044.72|8006.72|8112.73|8074.73|8132.01|8094.01|8033.59|7995.59|299
1611248700000|2021-01-21 17:05:00|8112.22|8074.22|8158.78|8120.78|8170.14|8132.14|8073.69|8035.69|299
1611249000000|2021-01-21 17:10:00|8159.3|8121.3|8123.9|8085.9|8176.9|8138.9|8116.24|8078.24|299
1611249300000|2021-01-21 17:15:00|8124.37|8086.37|8087|8049|8127.41|8089.41|8069.63|8031.63|300
1611249600000|2021-01-21 17:20:00|8086.87|8048.87|8107|8069|8116.3|8078.3|8071.85|8033.85|297
1611249900000|2021-01-21 17:25:00|8106.16|8068.16|8178.54|8140.54|8182.38|8144.38|8099.07|8061.07|297
1611250200000|2021-01-21 17:30:00|8178.81|8140.81|8159.88|8121.88|8192.91|8154.91|8159.82|8121.82|297
1611250500000|2021-01-21 17:35:00|8160.12|8122.12|8165.43|8127.43|8165.43|8127.43|8120.57|8082.57|299
1611250800000|2021-01-21 17:40:00|8165.98|8127.98|8200.59|8162.59|8226.22|8188.22|8165.98|8127.98|298
1611251100000|2021-01-21 17:45:00|8200.29|8162.29|8210.56|8172.56|8221.49|8183.49|8195.41|8157.41|297
1611251400000|2021-01-21 17:50:00|8210.4|8172.4|8214.69|8176.69|8235.59|8197.59|8208.28|8170.28|295
1611251700000|2021-01-21 17:55:00|8214.71|8176.71|8220.45|8182.45|8222.96|8184.96|8205.99|8167.99|295
1611252000000|2021-01-21 18:00:00|8220.62|8182.62|8146.91|8108.91|8222.11|8184.11|8146.91|8108.91|297
1611252300000|2021-01-21 18:05:00|8146.81|8108.81|8138.27|8100.27|8155.76|8117.76|8137.27|8099.27|293
1611252600000|2021-01-21 18:10:00|8138.18|8100.18|8175.88|8137.88|8181.94|8143.94|8138.18|8100.18|299
1611252900000|2021-01-21 18:15:00|8176.41|8138.41|8145.27|8107.27|8180.87|8142.87|8137.02|8099.02|296
1611253200000|2021-01-21 18:20:00|8145.42|8107.42|8189.89|8151.89|8189.89|8151.89|8134.39|8096.39|296
1611253500000|2021-01-21 18:25:00|8190.73|8152.73|8206.9|8168.9|8226.73|8188.73|8190.73|8152.73|300
1611253800000|2021-01-21 18:30:00|8206.93|8168.93|8188.59|8150.59|8214.36|8176.36|8183.37|8145.37|295
1611254100000|2021-01-21 18:35:00|8188.78|8150.78|8226.78|8188.78|8228.15|8190.15|8180.44|8142.44|299
1611254400000|2021-01-21 18:40:00|8226.48|8188.48|8194.74|8156.74|8226.48|8188.48|8193.06|8155.06|291
1611254700000|2021-01-21 18:45:00|8194.75|8156.75|8178.38|8140.38|8257.13|8219.13|8177.61|8139.61|297
1611255000000|2021-01-21 18:50:00|8178.28|8140.28|8173.05|8135.05|8178.28|8140.28|8158.91|8120.91|297
1611255300000|2021-01-21 18:55:00|8173.2|8135.2|8208.73|8170.73|8230.38|8192.38|8170.44|8132.44|297
1611255600000|2021-01-21 19:00:00|8208.5|8170.5|8189.4|8151.4|8208.5|8170.5|8171.85|8133.85|296
1611255900000|2021-01-21 19:05:00|8189.34|8151.34|8228.21|8190.21|8228.54|8190.54|8186.98|8148.98|299
1611256200000|2021-01-21 19:10:00|8228.25|8190.25|8249.11|8211.11|8254.25|8216.25|8228.25|8190.25|298
1611256500000|2021-01-21 19:15:00|8249.17|8211.17|8333.64|8295.64|8336.46|8298.46|8249.17|8211.17|298
1611256800000|2021-01-21 19:20:00|8333.89|8295.89|8355.11|8317.11|8366.93|8328.93|8332.39|8294.39|297
1611257100000|2021-01-21 19:25:00|8355.02|8317.02|8390.65|8352.65|8390.65|8352.65|8355|8317|297
1611257400000|2021-01-21 19:30:00|8391.12|8353.12|8365.9|8327.9|8391.99|8353.99|8358.18|8320.18|299
1611257700000|2021-01-21 19:35:00|8366.18|8328.18|8380.78|8342.78|8395.91|8357.91|8359.47|8321.47|295
1611258000000|2021-01-21 19:40:00|8380.48|8342.48|8387.56|8349.56|8401.58|8363.58|8366.39|8328.39|298
1611258300000|2021-01-21 19:45:00|8387.13|8349.13|8382|8344|8390.27|8352.27|8366.74|8328.74|297
1611258600000|2021-01-21 19:50:00|8382.78|8344.78|8396.15|8358.15|8401.62|8363.62|8370.91|8332.91|298
1611258900000|2021-01-21 19:55:00|8395.87|8357.87|8378.2|8340.2|8395.87|8357.87|8378.2|8340.2|293
1611259200000|2021-01-21 20:00:00|8377.61|8339.61|8319.51|8281.51|8380.07|8342.07|8307.49|8269.49|295
1611259500000|2021-01-21 20:05:00|8320.1|8282.1|8346.14|8308.14|8348.57|8310.57|8318.68|8280.68|296
1611259800000|2021-01-21 20:10:00|8345.92|8307.92|8343.26|8305.26|8345.92|8307.92|8325.19|8287.19|294
1611260100000|2021-01-21 20:15:00|8344.36|8306.36|8351.18|8313.18|8368.11|8330.11|8335.78|8297.78|296
1611260400000|2021-01-21 20:20:00|8351.41|8313.41|8331.9|8293.9|8366.5|8328.5|8331.24|8293.24|289
1611260700000|2021-01-21 20:25:00|8331.77|8293.77|8317.51|8279.51|8331.77|8293.77|8301.29|8263.29|284
1611261000000|2021-01-21 20:30:00|8317.45|8279.45|8325.49|8287.49|8331.6|8293.6|8314.53|8276.53|296
1611261300000|2021-01-21 20:35:00|8326.09|8288.09|8331.43|8293.43|8339.23|8301.23|8321.07|8283.07|294
1611261600000|2021-01-21 20:40:00|8331.61|8293.61|8297.59|8259.59|8340.06|8302.06|8297.59|8259.59|294
1611261900000|2021-01-21 20:45:00|8297.6|8259.6|8326.52|8288.52|8326.61|8288.61|8296.91|8258.91|295
1611262200000|2021-01-21 20:50:00|8326.66|8288.66|8311.28|8273.28|8358.79|8320.79|8311.08|8273.08|293
1611262500000|2021-01-21 20:55:00|8311.35|8273.35|8249.29|8211.29|8311.35|8273.35|8248.57|8210.57|297
1611262800000|2021-01-21 21:00:00|8248.39|8210.39|8303.97|8265.97|8304.88|8266.88|8246.49|8208.49|296
1611263100000|2021-01-21 21:05:00|8304.63|8266.63|8301.61|8263.61|8323.35|8285.35|8273.01|8235.01|298
1611263400000|2021-01-21 21:10:00|8301.64|8263.64|8283.79|8245.79|8316.55|8278.55|8282.75|8244.75|297
1611263700000|2021-01-21 21:15:00|8283.78|8245.78|8321.61|8283.61|8322.57|8284.57|8283.78|8245.78|298
1611264000000|2021-01-21 21:20:00|8321|8283|8325.69|8287.69|8337.2|8299.2|8318.54|8280.54|296
1611264300000|2021-01-21 21:25:00|8325.64|8287.64|8289.33|8251.33|8330.15|8292.15|8289.23|8251.23|298
1611264600000|2021-01-21 21:30:00|8288.89|8250.89|8229.64|8191.64|8289.83|8251.83|8227.41|8189.41|297
1611264900000|2021-01-21 21:35:00|8229.92|8191.92|8219.47|8181.47|8234.06|8196.06|8213.08|8175.08|299
1611265200000|2021-01-21 21:40:00|8219.22|8181.22|8225.68|8187.68|8229.81|8191.81|8215.9|8177.9|298
1611265500000|2021-01-21 21:45:00|8226.19|8188.19|8155.8|8117.8|8230.28|8192.28|8139.46|8101.46|298
1611265800000|2021-01-21 21:50:00|8155.85|8117.85|8108.11|8070.11|8174.16|8136.16|8091.77|8053.77|297
1611266100000|2021-01-21 21:55:00|8108.17|8070.17|8097.66|8059.66|8126.34|8088.34|8087.15|8049.15|300
1611266400000|2021-01-21 22:00:00|8097.26|8059.26|8000.48|7962.48|8097.26|8059.26|7958.31|7920.31|298
1611266700000|2021-01-21 22:05:00|7998.69|7960.69|7973.11|7935.11|8001.48|7963.48|7954.41|7916.41|297
1611267000000|2021-01-21 22:10:00|7972.9|7934.9|7943.37|7905.37|7988.21|7950.21|7928|7890|300
1611267300000|2021-01-21 22:15:00|7941.93|7903.93|7971.39|7933.39|8017.57|7979.57|7941.47|7903.47|297
1611267600000|2021-01-21 22:20:00|7972.09|7934.09|7930.42|7892.42|8000.78|7962.78|7930.42|7892.42|295
1611267900000|2021-01-21 22:25:00|7929.45|7891.45|7752.69|7714.69|7929.45|7891.45|7752.69|7714.69|300
1611268200000|2021-01-21 22:30:00|7752.79|7714.79|7759.79|7721.79|7828.73|7790.73|7734.16|7696.16|299
1611268500000|2021-01-21 22:35:00|7757.99|7719.99|7740.68|7702.68|7781.09|7743.09|7658.3|7620.3|300
1611268800000|2021-01-21 22:40:00|7741.79|7703.79|7823.75|7785.75|7847.46|7809.46|7718.31|7680.31|300
1611269100000|2021-01-21 22:45:00|7823.68|7785.68|7886.12|7848.12|7905.78|7867.78|7823.68|7785.68|298
1611269400000|2021-01-21 22:50:00|7886.65|7848.65|7917.75|7879.75|7923.63|7885.63|7881.49|7843.49|296
1611269700000|2021-01-21 22:55:00|7917.79|7879.79|7924.45|7886.45|7941.62|7903.62|7908.82|7870.82|298
1611270000000|2021-01-21 23:00:00|7924.95|7886.95|8051.58|8013.58|8065.22|8027.22|7924.81|7886.81|300
1611270300000|2021-01-21 23:05:00|8051.35|8013.35|8018.4|7980.4|8051.35|8013.35|8018.4|7980.4|300
1611270600000|2021-01-21 23:10:00|8016.25|7978.25|7922.04|7884.04|8025.13|7987.13|7922.04|7884.04|300
1611270900000|2021-01-21 23:15:00|7921.21|7883.21|8009.11|7971.11|8041|8003|7920.62|7882.62|296
1611271200000|2021-01-21 23:20:00|8008.65|7970.65|7988.49|7950.49|8016.02|7978.02|7958.54|7920.54|299
1611271500000|2021-01-21 23:25:00|7986.26|7948.26|7959.47|7921.47|8001.23|7963.23|7953.01|7915.01|300
1611271800000|2021-01-21 23:30:00|7959.86|7921.86|7978.86|7940.86|8020.3|7982.3|7959.86|7921.86|299
1611272100000|2021-01-21 23:35:00|7979.04|7941.04|8041.85|8003.85|8045.4|8007.4|7963.88|7925.88|299
1611272400000|2021-01-21 23:40:00|8041.97|8003.97|8000.31|7962.31|8065.45|8027.45|8000.31|7962.31|299
1611272700000|2021-01-21 23:45:00|7999.9|7961.9|7982.07|7944.07|8016.06|7978.06|7973.96|7935.96|300
1611273000000|2021-01-21 23:50:00|7982.2|7944.2|7876.71|7838.71|7982.2|7944.2|7874.3|7836.3|299
1611273300000|2021-01-21 23:55:00|7875.77|7837.77|7868.82|7830.82|7909.13|7871.13|7844.7|7806.7|298
1611273600000|2021-01-22 00:00:00|7869.75|7831.75|7753.77|7715.77|7883.12|7845.12|7751.13|7713.13|300
1611273900000|2021-01-22 00:05:00|7754.09|7716.09|7815.23|7777.23|7823.93|7785.93|7740.33|7702.33|298
1611274200000|2021-01-22 00:10:00|7814.98|7776.98|7782.14|7744.14|7856.26|7818.26|7782.14|7744.14|297
1611274500000|2021-01-22 00:15:00|7782.37|7744.37|7705.95|7667.95|7782.37|7744.37|7705.85|7667.85|300
1611274800000|2021-01-22 00:20:00|7705.78|7667.78|7611.67|7573.67|7720.71|7682.71|7611.11|7573.11|298
1611275100000|2021-01-22 00:25:00|7610.95|7572.95|7481.4|7443.4|7610.95|7572.95|7373.22|7335.22|300
1611275400000|2021-01-22 00:30:00|7484.49|7446.49|7470.2|7432.2|7506.94|7468.94|7396.47|7358.47|299
1611275700000|2021-01-22 00:35:00|7470.36|7432.36|7560.78|7522.78|7562.02|7524.02|7461.07|7423.07|298
1611276000000|2021-01-22 00:40:00|7561.45|7523.45|7617.41|7579.41|7644.07|7606.07|7560.72|7522.72|299
1611276300000|2021-01-22 00:45:00|7615.92|7577.92|7685.48|7647.48|7689.78|7651.78|7547.61|7509.61|300
1611276600000|2021-01-22 00:50:00|7685.78|7647.78|7629.24|7591.24|7714.76|7676.76|7603.22|7565.22|299
1611276900000|2021-01-22 00:55:00|7629.49|7591.49|7556.75|7518.75|7661.29|7623.29|7553.71|7515.71|300
1611277200000|2021-01-22 01:00:00|7556.35|7518.35|7556.47|7518.47|7607.66|7569.66|7521.01|7483.01|298
1611277500000|2021-01-22 01:05:00|7556.64|7518.64|7519.74|7481.74|7585.54|7547.54|7518.11|7480.11|299
1611277800000|2021-01-22 01:10:00|7519.54|7481.54|7451.99|7413.99|7519.54|7481.54|7451.99|7413.99|297
1611278100000|2021-01-22 01:15:00|7451.31|7413.31|7418.21|7380.21|7472.5|7434.5|7382.92|7344.92|299
1611278400000|2021-01-22 01:20:00|7417.96|7379.96|7527.01|7489.01|7539.54|7501.54|7414.35|7376.35|298
1611278700000|2021-01-22 01:25:00|7526.55|7488.55|7568.43|7530.43|7591.33|7553.33|7522.91|7484.91|299
1611279000000|2021-01-22 01:30:00|7567.48|7529.48|7647.27|7609.27|7655.5|7617.5|7556.72|7518.72|300
1611279300000|2021-01-22 01:35:00|7647.54|7609.54|7624.88|7586.88|7651.52|7613.52|7594.72|7556.72|299
1611279600000|2021-01-22 01:40:00|7625.96|7587.96|7713.21|7675.21|7724.6|7686.6|7625.96|7587.96|297
1611279900000|2021-01-22 01:45:00|7713.24|7675.24|7727.05|7689.05|7728.91|7690.91|7680.59|7642.59|297
1611280200000|2021-01-22 01:50:00|7726.82|7688.82|7788.78|7750.78|7813.57|7775.57|7720.82|7682.82|299
1611280500000|2021-01-22 01:55:00|7787.51|7749.51|7781.49|7743.49|7808.5|7770.5|7768.2|7730.2|300
1611280800000|2021-01-22 02:00:00|7781.32|7743.32|7808.06|7770.06|7843.22|7805.22|7780.94|7742.94|298
1611281100000|2021-01-22 02:05:00|7808.38|7770.38|7746.09|7708.09|7808.77|7770.77|7731.58|7693.58|298
1611281400000|2021-01-22 02:10:00|7744|7706|7901.27|7863.27|7909.8|7871.8|7742.7|7704.7|300
1611281700000|2021-01-22 02:15:00|7900.75|7862.75|7844.42|7806.42|7905.51|7867.51|7844.01|7806.01|298
1611282000000|2021-01-22 02:20:00|7843.63|7805.63|7842.58|7804.58|7893.02|7855.02|7839.55|7801.55|296
1611282300000|2021-01-22 02:25:00|7839.33|7801.33|7894.99|7856.99|7904.95|7866.95|7829.14|7791.14|300
1611282600000|2021-01-22 02:30:00|7894.86|7856.86|7927.64|7889.64|7951.14|7913.14|7858.74|7820.74|299
1611282900000|2021-01-22 02:35:00|7926.28|7888.28|7925.69|7887.69|7968.74|7930.74|7915.21|7877.21|300
1611283200000|2021-01-22 02:40:00|7925.85|7887.85|7911.57|7873.57|7944.78|7906.78|7908.57|7870.57|298
1611283500000|2021-01-22 02:45:00|7911.82|7873.82|7876.79|7838.79|7936.23|7898.23|7876.79|7838.79|297
1611283800000|2021-01-22 02:50:00|7876.38|7838.38|7967.58|7929.58|7976.13|7938.13|7875.11|7837.11|299
1611284100000|2021-01-22 02:55:00|7967.59|7929.59|7997.31|7959.31|8005.9|7967.9|7962.08|7924.08|299
1611284400000|2021-01-22 03:00:00|7997.41|7959.41|7920.39|7882.39|8004.49|7966.49|7920.39|7882.39|298
1611284700000|2021-01-22 03:05:00|7920.52|7882.52|7929.4|7891.4|7932.9|7894.9|7901.18|7863.18|296
1611285000000|2021-01-22 03:10:00|7928.99|7890.99|7931.85|7893.85|7935.22|7897.22|7915.46|7877.46|297
1611285300000|2021-01-22 03:15:00|7931.82|7893.82|7863.99|7825.99|7931.82|7893.82|7856.46|7818.46|297
1611285600000|2021-01-22 03:20:00|7864.28|7826.28|7880.12|7842.12|7884.05|7846.05|7860.02|7822.02|297
1611285900000|2021-01-22 03:25:00|7880.33|7842.33|7915.71|7877.71|7923.46|7885.46|7876.93|7838.93|296
1611286200000|2021-01-22 03:30:00|7915.76|7877.76|7959.64|7921.64|7972.31|7934.31|7911.48|7873.48|297
1611286500000|2021-01-22 03:35:00|7959.62|7921.62|7938.81|7900.81|7959.62|7921.62|7931.86|7893.86|299
1611286800000|2021-01-22 03:40:00|7938.48|7900.48|7972.75|7934.75|7972.75|7934.75|7935.07|7897.07|299
1611287100000|2021-01-22 03:45:00|7972.71|7934.71|7970.89|7932.89|7984.54|7946.54|7946.64|7908.64|297
1611287400000|2021-01-22 03:50:00|7970.4|7932.4|8032.48|7994.48|8053.18|8015.18|7960.98|7922.98|297
1611287700000|2021-01-22 03:55:00|8032.07|7994.07|8030.27|7992.27|8037.86|7999.86|8014.87|7976.87|298
1611288000000|2021-01-22 04:00:00|8030.68|7992.68|8069.49|8031.49|8069.77|8031.77|8023.51|7985.51|298
1611288300000|2021-01-22 04:05:00|8068.93|8030.93|8127.12|8089.12|8130.08|8092.08|8067.24|8029.24|297
1611288600000|2021-01-22 04:10:00|8128.3|8090.3|8174.08|8136.08|8178.31|8140.31|8116.6|8078.6|300
1611288900000|2021-01-22 04:15:00|8176.37|8138.37|8122.14|8084.14|8178.03|8140.03|8116.36|8078.36|298
1611289200000|2021-01-22 04:20:00|8121.16|8083.16|8130.51|8092.51|8144.46|8106.46|8110.38|8072.38|297
1611289500000|2021-01-22 04:25:00|8130.12|8092.12|8106.02|8068.02|8130.53|8092.53|8102.44|8064.44|295
1611289800000|2021-01-22 04:30:00|8106.53|8068.53|8066.11|8028.11|8135.13|8097.13|8064.8|8026.8|297
1611290100000|2021-01-22 04:35:00|8064.22|8026.22|8074.33|8036.33|8074.67|8036.67|8040.73|8002.73|298
1611290400000|2021-01-22 04:40:00|8074.69|8036.69|8040.25|8002.25|8087.31|8049.31|8039.16|8001.16|296
1611290700000|2021-01-22 04:45:00|8040.26|8002.26|8060.86|8022.86|8060.86|8022.86|8024.85|7986.85|296
1611291000000|2021-01-22 04:50:00|8061.03|8023.03|8014.65|7976.65|8065.16|8027.16|8001.06|7963.06|295
1611291300000|2021-01-22 04:55:00|8014.49|7976.49|8023.93|7985.93|8029.26|7991.26|7999.16|7961.16|297
1611291600000|2021-01-22 05:00:00|8024.83|7986.83|7978.75|7940.75|8033.49|7995.49|7973.05|7935.05|296
1611291900000|2021-01-22 05:05:00|7978.81|7940.81|8023.69|7985.69|8025.41|7987.41|7978.81|7940.81|298
1611292200000|2021-01-22 05:10:00|8023.56|7985.56|8046.58|8008.58|8046.58|8008.58|7984.88|7946.88|298
1611292500000|2021-01-22 05:15:00|8046.98|8008.98|8024.39|7986.39|8083.76|8045.76|8024.34|7986.34|299
1611292800000|2021-01-22 05:20:00|8024.36|7986.36|8091.16|8053.16|8094.64|8056.64|8021.88|7983.88|298
1611293100000|2021-01-22 05:25:00|8091.82|8053.82|8130.36|8092.36|8135.23|8097.23|8081.11|8043.11|296
1611293400000|2021-01-22 05:30:00|8131.43|8093.43|8161.92|8123.92|8173.85|8135.85|8130.43|8092.43|300
1611293700000|2021-01-22 05:35:00|8163.05|8125.05|8173.6|8135.6|8191.94|8153.94|8162.68|8124.68|298
1611294000000|2021-01-22 05:40:00|8173.4|8135.4|8157.81|8119.81|8174.57|8136.57|8152.49|8114.49|296
1611294300000|2021-01-22 05:45:00|8157.78|8119.78|8182.95|8144.95|8183.22|8145.22|8138.99|8100.99|298
1611294600000|2021-01-22 05:50:00|8183.06|8145.06|8173.04|8135.04|8186.91|8148.91|8169.64|8131.64|300
1611294900000|2021-01-22 05:55:00|8172.92|8134.92|8160.59|8122.59|8192.57|8154.57|8158.12|8120.12|298
1611295200000|2021-01-22 06:00:00|8160.81|8122.81|8134.77|8096.77|8174.33|8136.33|8134.22|8096.22|297
1611295500000|2021-01-22 06:05:00|8134.81|8096.81|8096.68|8058.68|8140.68|8102.68|8096.68|8058.68|297
1611295800000|2021-01-22 06:10:00|8096.46|8058.46|8096.55|8058.55|8113.4|8075.4|8095.56|8057.56|294
1611296100000|2021-01-22 06:15:00|8096.94|8058.94|8134.77|8096.77|8136.06|8098.06|8096.75|8058.75|300
1611296400000|2021-01-22 06:20:00|8134.89|8096.89|8181.57|8143.57|8182.09|8144.09|8134.17|8096.17|296
1611296700000|2021-01-22 06:25:00|8181.83|8143.83|8177.67|8139.67|8191.14|8153.14|8170.68|8132.68|295
1611297000000|2021-01-22 06:30:00|8177.49|8139.49|8116.48|8078.48|8185.09|8147.09|8116.48|8078.48|296
1611297300000|2021-01-22 06:35:00|8116.31|8078.31|8121.49|8083.49|8133.37|8095.37|8097.8|8059.8|295
1611297600000|2021-01-22 06:40:00|8120.32|8082.32|8131.02|8093.02|8155.04|8117.04|8120.32|8082.32|296
1611297900000|2021-01-22 06:45:00|8131.34|8093.34|8093.46|8055.46|8131.34|8093.34|8093.08|8055.08|296
1611298200000|2021-01-22 06:50:00|8093.33|8055.33|8114.3|8076.3|8143.21|8105.21|8093.33|8055.33|296
1611298500000|2021-01-22 06:55:00|8113.05|8075.05|8104.56|8066.56|8134.3|8096.3|8083.04|8045.04|298
1611298800000|2021-01-22 07:00:00|8104.09|8066.09|8172.71|8134.71|8172.71|8134.71|8103.77|8065.77|294
1611299100000|2021-01-22 07:05:00|8172.39|8134.39|8161.83|8123.83|8172.44|8134.44|8151.45|8113.45|296
1611299400000|2021-01-22 07:10:00|8162.19|8124.19|8156.82|8118.82|8166.28|8128.28|8148.13|8110.13|293
1611299700000|2021-01-22 07:15:00|8157.01|8119.01|8121.39|8083.39|8165.53|8127.53|8119.55|8081.55|294
1611300000000|2021-01-22 07:20:00|8121.36|8083.36|8073.83|8035.83|8123.25|8085.25|8073.54|8035.54|295
1611300300000|2021-01-22 07:25:00|8073.51|8035.51|8013.72|7975.72|8077.41|8039.41|8013.72|7975.72|294
1611300600000|2021-01-22 07:30:00|8013.66|7975.66|8008.33|7970.33|8056.5|8018.5|8007.75|7969.75|297
1611300900000|2021-01-22 07:35:00|8007.78|7969.78|7963.21|7925.21|8008.4|7970.4|7954.02|7916.02|298
1611301200000|2021-01-22 07:40:00|7963.5|7925.5|7949.76|7911.76|7998.32|7960.32|7937.31|7899.31|299
1611301500000|2021-01-22 07:45:00|7949.75|7911.75|7962.31|7924.31|7986.99|7948.99|7926.93|7888.93|296
1611301800000|2021-01-22 07:50:00|7963.9|7925.9|7932.16|7894.16|7990.3|7952.3|7920.38|7882.38|298
1611302100000|2021-01-22 07:55:00|7931.83|7893.83|7964.4|7926.4|7964.4|7926.4|7910.55|7872.55|298
1611302400000|2021-01-22 08:00:00|7965.35|7927.35|7958.4|7920.4|8003.57|7965.57|7958.4|7920.4|300
1611302700000|2021-01-22 08:05:00|7957.65|7919.65|7876.86|7838.86|7974.67|7936.67|7873.45|7835.45|299
1611303000000|2021-01-22 08:10:00|7875.59|7837.59|7948.32|7910.32|7948.32|7910.32|7873.22|7835.22|298
1611303300000|2021-01-22 08:15:00|7948.26|7910.26|7960.33|7922.33|7976.28|7938.28|7948.26|7910.26|299
1611303600000|2021-01-22 08:20:00|7959.72|7921.72|7948.64|7910.64|7959.72|7921.72|7906.32|7868.32|298
1611303900000|2021-01-22 08:25:00|7948.57|7910.57|7970.36|7932.36|7972.07|7934.07|7944.95|7906.95|298
1611304200000|2021-01-22 08:30:00|7969.52|7931.52|8015.11|7977.11|8015.55|7977.55|7963.81|7925.81|294
1611304500000|2021-01-22 08:35:00|8015.07|7977.07|8021.42|7983.42|8029.84|7991.84|8012.01|7974.01|294
1611304800000|2021-01-22 08:40:00|8021.5|7983.5|8029.69|7991.69|8030.1|7992.1|8006.15|7968.15|299
1611305100000|2021-01-22 08:45:00|8028.71|7990.71|7977.4|7939.4|8037.42|7999.42|7971.03|7933.03|300
1611305400000|2021-01-22 08:50:00|7977.53|7939.53|8091.34|8053.34|8111.5|8073.5|7977.1|7939.1|299
1611305700000|2021-01-22 08:55:00|8091.47|8053.47|8128.46|8090.46|8137.15|8099.15|8090.21|8052.21|299
1611306000000|2021-01-22 09:00:00|8128.52|8090.52|8144.73|8106.73|8158.34|8120.34|8128.25|8090.25|295
1611306300000|2021-01-22 09:05:00|8144.69|8106.69|8090.04|8052.04|8145.41|8107.41|8088.25|8050.25|298
1611306600000|2021-01-22 09:10:00|8090.85|8052.85|8120.24|8082.24|8129.93|8091.93|8064.37|8026.37|299
1611306900000|2021-01-22 09:15:00|8120.32|8082.32|8065.63|8027.63|8120.59|8082.59|8065.63|8027.63|297
1611307200000|2021-01-22 09:20:00|8063.97|8025.97|8089.6|8051.6|8098.91|8060.91|8063.83|8025.83|299
1611307500000|2021-01-22 09:25:00|8089.37|8051.37|8131.38|8093.38|8133.61|8095.61|8081.38|8043.38|299
1611307800000|2021-01-22 09:30:00|8132.48|8094.48|8146.47|8108.47|8147.42|8109.42|8104.36|8066.36|299
1611308100000|2021-01-22 09:35:00|8145.8|8107.8|8127.12|8089.12|8146.27|8108.27|8113.4|8075.4|297
1611308400000|2021-01-22 09:40:00|8127.07|8089.07|8132.41|8094.41|8156.9|8118.9|8124.73|8086.73|293
1611308700000|2021-01-22 09:45:00|8132.11|8094.11|8133.33|8095.33|8142.29|8104.29|8120.76|8082.76|300
1611309000000|2021-01-22 09:50:00|8132.66|8094.66|8183.33|8145.33|8184.22|8146.22|8130.53|8092.53|297
1611309300000|2021-01-22 09:55:00|8184.28|8146.28|8129.55|8091.55|8195.52|8157.52|8128.77|8090.77|298
1611309600000|2021-01-22 10:00:00|8132.52|8094.52|8148.27|8110.27|8150.23|8112.23|8124.76|8086.76|298
1611309900000|2021-01-22 10:05:00|8148.05|8110.05|8178.82|8140.82|8204.88|8166.88|8145.47|8107.47|298
1611310200000|2021-01-22 10:10:00|8180.4|8142.4|8181.6|8143.6|8208.16|8170.16|8169.97|8131.97|299
1611310500000|2021-01-22 10:15:00|8181.13|8143.13|8129.56|8091.56|8201.87|8163.87|8126.18|8088.18|296
1611310800000|2021-01-22 10:20:00|8129.34|8091.34|8125.07|8087.07|8129.52|8091.52|8100.71|8062.71|297
1611311100000|2021-01-22 10:25:00|8125.94|8087.94|8098.84|8060.84|8127.59|8089.59|8078.32|8040.32|296
1611311400000|2021-01-22 10:30:00|8099.34|8061.34|8107.97|8069.97|8111.18|8073.18|8085.78|8047.78|294
1611311700000|2021-01-22 10:35:00|8108.15|8070.15|8126.32|8088.32|8146.04|8108.04|8104.57|8066.57|297
1611312000000|2021-01-22 10:40:00|8126.36|8088.36|8117.97|8079.97|8127.08|8089.08|8087.58|8049.58|298
1611312300000|2021-01-22 10:45:00|8117.57|8079.57|8142.31|8104.31|8142.31|8104.31|8101.88|8063.88|299
1611312600000|2021-01-22 10:50:00|8142.37|8104.37|8144.12|8106.12|8155.1|8117.1|8116.28|8078.28|300
1611312900000|2021-01-22 10:55:00|8143.8|8105.8|8171.35|8133.35|8174.43|8136.43|8143.8|8105.8|297
1611313200000|2021-01-22 11:00:00|8171.46|8133.46|8209.24|8171.24|8219.62|8181.62|8168.69|8130.69|299
1611313500000|2021-01-22 11:05:00|8209.15|8171.15|8264.97|8226.97|8266.71|8228.71|8209.15|8171.15|297
1611313800000|2021-01-22 11:10:00|8265.97|8227.97|8268.1|8230.1|8275.88|8237.88|8250.64|8212.64|296
1611314100000|2021-01-22 11:15:00|8267.42|8229.42|8312.57|8274.57|8313.53|8275.53|8265.88|8227.88|296
1611314400000|2021-01-22 11:20:00|8312.85|8274.85|8282.55|8244.55|8316.63|8278.63|8280.44|8242.44|296
1611314700000|2021-01-22 11:25:00|8282.42|8244.42|8272.18|8234.18|8287.55|8249.55|8264.72|8226.72|299
1611315000000|2021-01-22 11:30:00|8270.39|8232.39|8286.34|8248.34|8288.56|8250.56|8266.86|8228.86|297
1611315300000|2021-01-22 11:35:00|8285.9|8247.9|8215.41|8177.41|8287.83|8249.83|8214.8|8176.8|298
1611315600000|2021-01-22 11:40:00|8215.53|8177.53|8244.64|8206.64|8251.05|8213.05|8215.53|8177.53|293
1611315900000|2021-01-22 11:45:00|8244.82|8206.82|8250.3|8212.3|8262.48|8224.48|8243.31|8205.31|299
1611316200000|2021-01-22 11:50:00|8252.3|8214.3|8238.51|8200.51|8259.48|8221.48|8223.1|8185.1|295
1611316500000|2021-01-22 11:55:00|8238.17|8200.17|8261.4|8223.4|8267.97|8229.97|8224.14|8186.14|298
1611316800000|2021-01-22 12:00:00|8261.44|8223.44|8322.92|8284.92|8351.6|8313.6|8260.48|8222.48|300
1611317100000|2021-01-22 12:05:00|8323.05|8285.05|8357.68|8319.68|8357.68|8319.68|8322.11|8284.11|296
1611317400000|2021-01-22 12:10:00|8357.23|8319.23|8309.75|8271.75|8357.23|8319.23|8300.61|8262.61|299
1611317700000|2021-01-22 12:15:00|8309.48|8271.48|8321.81|8283.81|8331.84|8293.84|8299.08|8261.08|298
1611318000000|2021-01-22 12:20:00|8321.4|8283.4|8326|8288|8326.4|8288.4|8316.04|8278.04|294
1611318300000|2021-01-22 12:25:00|8325.12|8287.12|8300.08|8262.08|8337.79|8299.79|8296.08|8258.08|298
1611318600000|2021-01-22 12:30:00|8299.63|8261.63|8348.04|8310.04|8351.66|8313.66|8295.3|8257.3|299
1611318900000|2021-01-22 12:35:00|8348.62|8310.62|8317.55|8279.55|8353.5|8315.5|8314.89|8276.89|297
1611319200000|2021-01-22 12:40:00|8317.09|8279.09|8256.85|8218.85|8317.74|8279.74|8250.27|8212.27|299
1611319500000|2021-01-22 12:45:00|8256.71|8218.71|8257.27|8219.27|8261.18|8223.18|8241.61|8203.61|300
1611319800000|2021-01-22 12:50:00|8256.21|8218.21|8279.11|8241.11|8287.12|8249.12|8256.21|8218.21|295
1611320100000|2021-01-22 12:55:00|8278.86|8240.86|8289.3|8251.3|8289.38|8251.38|8263.9|8225.9|297
1611320400000|2021-01-22 13:00:00|8289.24|8251.24|8306|8268|8306.95|8268.95|8235.52|8197.52|298
1611320700000|2021-01-22 13:05:00|8306.38|8268.38|8317.04|8279.04|8319.97|8281.97|8291.56|8253.56|296
1611321000000|2021-01-22 13:10:00|8317.64|8279.64|8327.22|8289.22|8331.1|8293.1|8305.28|8267.28|295
1611321300000|2021-01-22 13:15:00|8327.75|8289.75|8348.54|8310.54|8358.52|8320.52|8327.75|8289.75|297
1611321600000|2021-01-22 13:20:00|8349.64|8311.64|8326.75|8288.75|8349.64|8311.64|8320.39|8282.39|298
1611321900000|2021-01-22 13:25:00|8327.58|8289.58|8408.88|8370.88|8413.86|8375.86|8325.56|8287.56|296
1611322200000|2021-01-22 13:30:00|8408.57|8370.57|8409.26|8371.26|8426.65|8388.65|8391.33|8353.33|299
1611322500000|2021-01-22 13:35:00|8410|8372|8404.66|8366.66|8410.69|8372.69|8388.25|8350.25|298
1611322800000|2021-01-22 13:40:00|8404.9|8366.9|8416.38|8378.38|8417.37|8379.37|8400.73|8362.73|295
1611323100000|2021-01-22 13:45:00|8416.15|8378.15|8401.59|8363.59|8428.42|8390.42|8401.59|8363.59|297
1611323400000|2021-01-22 13:50:00|8402.23|8364.23|8410.59|8372.59|8422.89|8384.89|8399.96|8361.96|299
1611323700000|2021-01-22 13:55:00|8410.17|8372.17|8404.27|8366.27|8418.49|8380.49|8404.27|8366.27|298
1611324000000|2021-01-22 14:00:00|8404.19|8366.19|8446.96|8408.96|8449.8|8411.8|8404.05|8366.05|297
1611324300000|2021-01-22 14:05:00|8446.18|8408.18|8454.59|8416.59|8454.87|8416.87|8403.61|8365.61|298
1611324600000|2021-01-22 14:10:00|8454.5|8416.5|8450.8|8412.8|8454.62|8416.62|8434.11|8396.11|295
1611324900000|2021-01-22 14:15:00|8450.89|8412.89|8447.66|8409.66|8462.72|8424.72|8435.78|8397.78|295
1611325200000|2021-01-22 14:20:00|8447.7|8409.7|8457.26|8419.26|8467.98|8429.98|8443.17|8405.17|299
1611325500000|2021-01-22 14:25:00|8457.12|8419.12|8483.06|8445.06|8488.52|8450.52|8457.12|8419.12|296
1611325800000|2021-01-22 14:30:00|8483.09|8445.09|8441.15|8403.15|8487.71|8449.71|8439.34|8401.34|297
1611326100000|2021-01-22 14:35:00|8439.93|8401.93|8431.31|8393.31|8439.99|8401.99|8416.1|8378.1|297
1611326400000|2021-01-22 14:40:00|8431.36|8393.36|8422.01|8384.01|8431.36|8393.36|8408.35|8370.35|297
1611326700000|2021-01-22 14:45:00|8421.35|8383.35|8436.61|8398.61|8453.57|8415.57|8421.18|8383.18|296
1611327000000|2021-01-22 14:50:00|8436.74|8398.74|8446.22|8408.22|8449.94|8411.94|8428.93|8390.93|297
1611327300000|2021-01-22 14:55:00|8446.13|8408.13|8481.63|8443.63|8481.63|8443.63|8445.8|8407.8|296
1611327600000|2021-01-22 15:00:00|8481.31|8443.31|8477.36|8439.36|8485.55|8447.55|8463.17|8425.17|295
1611327900000|2021-01-22 15:05:00|8477.35|8439.35|8527.07|8489.07|8528.68|8490.68|8473.66|8435.66|297
1611328200000|2021-01-22 15:10:00|8526.62|8488.62|8525.88|8487.88|8526.62|8488.62|8509.17|8471.17|296
1611328500000|2021-01-22 15:15:00|8525.79|8487.79|8493.21|8455.21|8531.83|8493.83|8490.94|8452.94|297
1611328800000|2021-01-22 15:20:00|8493.14|8455.14|8462.46|8424.46|8493.56|8455.56|8461.53|8423.53|296
1611329100000|2021-01-22 15:25:00|8462.18|8424.18|8473.43|8435.43|8479.3|8441.3|8457.42|8419.42|297
1611329400000|2021-01-22 15:30:00|8472.88|8434.88|8420.04|8382.04|8472.88|8434.88|8418.02|8380.02|299
1611329700000|2021-01-22 15:35:00|8419.87|8381.87|8425.52|8387.52|8434.7|8396.7|8418.02|8380.02|298
1611330000000|2021-01-22 15:40:00|8425.75|8387.75|8428.8|8390.8|8434.98|8396.98|8421.59|8383.59|297
1611330300000|2021-01-22 15:45:00|8428.83|8390.83|8417.16|8379.16|8444.62|8406.62|8413.7|8375.7|294
1611330600000|2021-01-22 15:50:00|8416.68|8378.68|8425.03|8387.03|8431.96|8393.96|8414.05|8376.05|296
1611330900000|2021-01-22 15:55:00|8425.51|8387.51|8472.88|8434.88|8481.65|8443.65|8425.51|8387.51|295
1611331200000|2021-01-22 16:00:00|8472.01|8434.01|8466.86|8428.86|8499.59|8461.59|8466.86|8428.86|295
1611331500000|2021-01-22 16:05:00|8467.3|8429.3|8450.89|8412.89|8469.37|8431.37|8450.89|8412.89|297
1611331800000|2021-01-22 16:10:00|8450.78|8412.78|8353.04|8315.04|8450.78|8412.78|8347.06|8309.06|296
1611332100000|2021-01-22 16:15:00|8353.35|8315.35|8416.42|8378.42|8416.63|8378.63|8351.17|8313.17|297
1611332400000|2021-01-22 16:20:00|8416.77|8378.77|8471.41|8433.41|8480.68|8442.68|8416.45|8378.45|298
1611332700000|2021-01-22 16:25:00|8472.09|8434.09|8527.13|8489.13|8527.13|8489.13|8469.26|8431.26|297
1611333000000|2021-01-22 16:30:00|8527.15|8489.15|8508.92|8470.92|8529.61|8491.61|8489.31|8451.31|297
1611333300000|2021-01-22 16:35:00|8509.21|8471.21|8526.94|8488.94|8526.94|8488.94|8492.99|8454.99|293
1611333600000|2021-01-22 16:40:00|8527.59|8489.59|8499.73|8461.73|8529.06|8491.06|8498.65|8460.65|297
1611333900000|2021-01-22 16:45:00|8499.99|8461.99|8474.32|8436.32|8503.63|8465.63|8465.51|8427.51|295
1611334200000|2021-01-22 16:50:00|8473.89|8435.89|8442.85|8404.85|8476.11|8438.11|8432.84|8394.84|298
1611334500000|2021-01-22 16:55:00|8442.89|8404.89|8449.29|8411.29|8472.6|8434.6|8442.89|8404.89|297
1611334800000|2021-01-22 17:00:00|8448.88|8410.88|8445.39|8407.39|8462.19|8424.19|8443.85|8405.85|297
1611335100000|2021-01-22 17:05:00|8445.42|8407.42|8453.69|8415.69|8457.6|8419.6|8434.22|8396.22|295
1611335400000|2021-01-22 17:10:00|8453.16|8415.16|8487.76|8449.76|8492.3|8454.3|8452.46|8414.46|298
1611335700000|2021-01-22 17:15:00|8486.95|8448.95|8477.28|8439.28|8507.03|8469.03|8476.93|8438.93|297
1611336000000|2021-01-22 17:20:00|8477.36|8439.36|8432.95|8394.95|8488.95|8450.95|8432.95|8394.95|297
1611336300000|2021-01-22 17:25:00|8433.05|8395.05|8445.23|8407.23|8451.59|8413.59|8431.83|8393.83|295
1611336600000|2021-01-22 17:30:00|8445.12|8407.12|8439.08|8401.08|8472.65|8434.65|8427.73|8389.73|300
1611336900000|2021-01-22 17:35:00|8437.98|8399.98|8438.44|8400.44|8452.25|8414.25|8427.06|8389.06|295
1611337200000|2021-01-22 17:40:00|8438.13|8400.13|8406.35|8368.35|8440.21|8402.21|8405.18|8367.18|296
1611337500000|2021-01-22 17:45:00|8405.33|8367.33|8427.5|8389.5|8429.32|8391.32|8392.01|8354.01|298
1611337800000|2021-01-22 17:50:00|8427.89|8389.89|8436.55|8398.55|8438.16|8400.16|8425.66|8387.66|293
1611338100000|2021-01-22 17:55:00|8436.52|8398.52|8455.81|8417.81|8456.91|8418.91|8429.77|8391.77|296
1611338400000|2021-01-22 18:00:00|8454.98|8416.98|8407.66|8369.66|8469.78|8431.78|8405.62|8367.62|300
1611338700000|2021-01-22 18:05:00|8408.55|8370.55|8453.15|8415.15|8471.77|8433.77|8407.95|8369.95|296
1611339000000|2021-01-22 18:10:00|8452.69|8414.69|8448.44|8410.44|8461.8|8423.8|8446.73|8408.73|297
1611339300000|2021-01-22 18:15:00|8447.95|8409.95|8485.26|8447.26|8485.26|8447.26|8439.93|8401.93|297
1611339600000|2021-01-22 18:20:00|8485.43|8447.43|8470.54|8432.54|8486.57|8448.57|8464.39|8426.39|293
1611339900000|2021-01-22 18:25:00|8469.31|8431.31|8464.27|8426.27|8476.59|8438.59|8457.67|8419.67|298
1611340200000|2021-01-22 18:30:00|8464.22|8426.22|8476.91|8438.91|8487.01|8449.01|8464.18|8426.18|296
1611340500000|2021-01-22 18:35:00|8477.49|8439.49|8511.11|8473.11|8519.58|8481.58|8477.49|8439.49|297
1611340800000|2021-01-22 18:40:00|8511.07|8473.07|8545.88|8507.88|8550.02|8512.02|8509.22|8471.22|298
1611341100000|2021-01-22 18:45:00|8546.8|8508.8|8563.04|8525.04|8566.41|8528.41|8535.77|8497.77|297
1611341400000|2021-01-22 18:50:00|8563.31|8525.31|8562.12|8524.12|8568.96|8530.96|8550.13|8512.13|300
1611341700000|2021-01-22 18:55:00|8562.73|8524.73|8611.18|8573.18|8612.14|8574.14|8562.73|8524.73|298
1611342000000|2021-01-22 19:00:00|8611.12|8573.12|8598.94|8560.94|8619.81|8581.81|8586.97|8548.97|298
1611342300000|2021-01-22 19:05:00|8598.66|8560.66|8599.64|8561.64|8603.79|8565.79|8597.38|8559.38|296
1611342600000|2021-01-22 19:10:00|8599.22|8561.22|8615.69|8577.69|8619.22|8581.22|8587.67|8549.67|296
1611342900000|2021-01-22 19:15:00|8615.92|8577.92|8605.79|8567.79|8624.54|8586.54|8597.92|8559.92|292
1611343200000|2021-01-22 19:20:00|8606.75|8568.75|8651.38|8613.38|8651.91|8613.91|8606.75|8568.75|297
1611343500000|2021-01-22 19:25:00|8651.35|8613.35|8652.38|8614.38|8667.07|8629.07|8627.26|8589.26|298
1611343800000|2021-01-22 19:30:00|8652.72|8614.72|8660.2|8622.2|8668.36|8630.36|8652.72|8614.72|292
1611344100000|2021-01-22 19:35:00|8660.66|8622.66|8645.42|8607.42|8664.43|8626.43|8645.42|8607.42|297
1611344400000|2021-01-22 19:40:00|8645.9|8607.9|8632.81|8594.81|8652.74|8614.74|8632.81|8594.81|294
1611344700000|2021-01-22 19:45:00|8631.42|8593.42|8642.7|8604.7|8646.38|8608.38|8621.92|8583.92|299
1611345000000|2021-01-22 19:50:00|8642.33|8604.33|8639.48|8601.48|8653.05|8615.05|8626.73|8588.73|296
1611345300000|2021-01-22 19:55:00|8639.26|8601.26|8649.5|8611.5|8649.5|8611.5|8632.69|8594.69|295
1611345600000|2021-01-22 20:00:00|8650.58|8612.58|8621.42|8583.42|8670.64|8632.64|8615.39|8577.39|299
1611345900000|2021-01-22 20:05:00|8621.85|8583.85|8594.25|8556.25|8639.55|8601.55|8590.31|8552.31|296
1611346200000|2021-01-22 20:10:00|8594.77|8556.77|8610.03|8572.03|8613.44|8575.44|8594.77|8556.77|300
1611346500000|2021-01-22 20:15:00|8610.43|8572.43|8637.66|8599.66|8637.74|8599.74|8604.36|8566.36|296
1611346800000|2021-01-22 20:20:00|8637.62|8599.62|8648.85|8610.85|8648.87|8610.87|8635.26|8597.26|296
1611347100000|2021-01-22 20:25:00|8649.11|8611.11|8667.31|8629.31|8669.25|8631.25|8647.01|8609.01|293
1611347400000|2021-01-22 20:30:00|8666.98|8628.98|8652.72|8614.72|8668.13|8630.13|8644.58|8606.58|297
1611347700000|2021-01-22 20:35:00|8651.74|8613.74|8640.1|8602.1|8653.21|8615.21|8634.97|8596.97|292
1611348000000|2021-01-22 20:40:00|8640|8602|8625.73|8587.73|8640|8602|8617.97|8579.97|296
1611348300000|2021-01-22 20:45:00|8625.69|8587.69|8581.16|8543.16|8634.91|8596.91|8574.19|8536.19|293
1611348600000|2021-01-22 20:50:00|8582.41|8544.41|8557.83|8519.83|8582.55|8544.55|8557.83|8519.83|300
1611348900000|2021-01-22 20:55:00|8557.02|8519.02|8582.63|8544.63|8593.39|8555.39|8556.31|8518.31|295
1611349200000|2021-01-22 21:00:00|8581.51|8543.51|8595.74|8557.74|8600.65|8562.65|8578.35|8540.35|297
1611349500000|2021-01-22 21:05:00|8596.6|8558.6|8586.23|8548.23|8609.58|8571.58|8579.05|8541.05|298
1611349800000|2021-01-22 21:10:00|8586.09|8548.09|8589.99|8551.99|8602.53|8564.53|8585.35|8547.35|293
1611350100000|2021-01-22 21:15:00|8590.06|8552.06|8576.37|8538.37|8590.06|8552.06|8552.49|8514.49|295
1611350400000|2021-01-22 21:20:00|8576.32|8538.32|8600.09|8562.09|8600.09|8562.09|8572.09|8534.09|294
1611350700000|2021-01-22 21:25:00|8599.97|8561.97|8589.61|8551.61|8603.69|8565.69|8581.05|8543.05|293
1611351000000|2021-01-22 21:30:00|8589.65|8551.65|8595|8557|8601.28|8563.28|8588.48|8550.48|297
1611351300000|2021-01-22 21:35:00|8594.8|8556.8|8607.47|8569.47|8614.35|8576.35|8587|8549|295
1611351600000|2021-01-22 21:40:00|8606.24|8568.24|8585.21|8547.21|8608.09|8570.09|8585.21|8547.21|295
1611351900000|2021-01-22 21:45:00|8585.14|8547.14|8537.88|8499.88|8585.14|8547.14|8536.04|8498.04|295
1611352200000|2021-01-22 21:50:00|8537.91|8499.91|8524.69|8486.69|8537.93|8499.93|8507.66|8469.66|295
1611352500000|2021-01-22 21:55:00|8524.65|8486.65|8535.36|8497.36|8544.8|8506.8|8516.48|8478.48|235
1611388800000|2021-01-23 08:00:00|8642.52|8604.52|8589.91|8551.91|8648.23|8610.23|8589.91|8551.91|241
1611389100000|2021-01-23 08:05:00|8589.4|8551.4|8596.91|8558.91|8596.91|8558.91|8573.91|8535.91|297
1611389400000|2021-01-23 08:10:00|8596.96|8558.96|8603.95|8565.95|8608.41|8570.41|8595.1|8557.1|296
1611389700000|2021-01-23 08:15:00|8603.9|8565.9|8627.09|8589.09|8627.09|8589.09|8597.98|8559.98|295
1611390000000|2021-01-23 08:20:00|8626.92|8588.92|8630.24|8592.24|8638.38|8600.38|8624.69|8586.69|291
1611390300000|2021-01-23 08:25:00|8630.19|8592.19|8656.8|8618.8|8669.1|8631.1|8629.96|8591.96|298
1611390600000|2021-01-23 08:30:00|8657.76|8619.76|8686.67|8648.67|8688.14|8650.14|8654.84|8616.84|293
1611390900000|2021-01-23 08:35:00|8686.79|8648.79|8662.38|8624.38|8687.1|8649.1|8662.38|8624.38|298
1611391200000|2021-01-23 08:40:00|8662.18|8624.18|8651.52|8613.52|8664.42|8626.42|8640.86|8602.86|295
1611391500000|2021-01-23 08:45:00|8651.46|8613.46|8632.84|8594.84|8653.66|8615.66|8632.84|8594.84|293
1611391800000|2021-01-23 08:50:00|8632.64|8594.64|8621.16|8583.16|8633.92|8595.92|8610.42|8572.42|297
1611392100000|2021-01-23 08:55:00|8621.26|8583.26|8680.18|8642.18|8688.75|8650.75|8620.95|8582.95|297
1611392400000|2021-01-23 09:00:00|8679.43|8641.43|8690.79|8652.79|8702.36|8664.36|8679.43|8641.43|298
1611392700000|2021-01-23 09:05:00|8691.26|8653.26|8673.45|8635.45|8691.82|8653.82|8651.38|8613.38|297
1611393000000|2021-01-23 09:10:00|8672.1|8634.1|8647.96|8609.96|8672.1|8634.1|8646.75|8608.75|290
1611393300000|2021-01-23 09:15:00|8648.2|8610.2|8665.46|8627.46|8667.74|8629.74|8619.88|8581.88|297
1611393600000|2021-01-23 09:20:00|8665.48|8627.48|8622.47|8584.47|8665.76|8627.76|8622.47|8584.47|294
1611393900000|2021-01-23 09:25:00|8622.46|8584.46|8566.51|8528.51|8623.26|8585.26|8560.03|8522.03|299
1611394200000|2021-01-23 09:30:00|8565.97|8527.97|8586.6|8548.6|8588.6|8550.6|8562.64|8524.64|298
1611394500000|2021-01-23 09:35:00|8586.13|8548.13|8588.8|8550.8|8591.59|8553.59|8575|8537|299
1611394800000|2021-01-23 09:40:00|8589.36|8551.36|8582.35|8544.35|8591.14|8553.14|8572.71|8534.71|292
1611395100000|2021-01-23 09:45:00|8582.22|8544.22|8590.76|8552.76|8597.36|8559.36|8578.38|8540.38|294
1611395400000|2021-01-23 09:50:00|8590.83|8552.83|8619.57|8581.57|8619.87|8581.87|8562.2|8524.2|298
1611395700000|2021-01-23 09:55:00|8619.43|8581.43|8560.44|8522.44|8624.36|8586.36|8539.04|8501.04|298
1611396000000|2021-01-23 10:00:00|8560.3|8522.3|8501.09|8463.09|8572.97|8534.97|8490.31|8452.31|296
1611396300000|2021-01-23 10:05:00|8499.89|8461.89|8496.58|8458.58|8503.46|8465.46|8489.05|8451.05|299
1611396600000|2021-01-23 10:10:00|8496.96|8458.96|8524.11|8486.11|8524.94|8486.94|8496.96|8458.96|293
1611396900000|2021-01-23 10:15:00|8523.79|8485.79|8528.1|8490.1|8538.01|8500.01|8522.67|8484.67|295
1611397200000|2021-01-23 10:20:00|8528.43|8490.43|8506|8468|8533.42|8495.42|8499.56|8461.56|297
1611397500000|2021-01-23 10:25:00|8505.79|8467.79|8484.67|8446.67|8506.45|8468.45|8468.5|8430.5|299
1611397800000|2021-01-23 10:30:00|8483.95|8445.95|8484.91|8446.91|8491.11|8453.11|8461.68|8423.68|296
1611398100000|2021-01-23 10:35:00|8485.44|8447.44|8471.62|8433.62|8492.53|8454.53|8470.74|8432.74|297
1611398400000|2021-01-23 10:40:00|8472.27|8434.27|8471.89|8433.89|8485.18|8447.18|8453.14|8415.14|291
1611398700000|2021-01-23 10:45:00|8471.96|8433.96|8489.19|8451.19|8500.05|8462.05|8468.16|8430.16|292
1611399000000|2021-01-23 10:50:00|8489.3|8451.3|8492.44|8454.44|8504.34|8466.34|8488.59|8450.59|295
1611399300000|2021-01-23 10:55:00|8493.16|8455.16|8497.53|8459.53|8502.39|8464.39|8493.11|8455.11|291
1611399600000|2021-01-23 11:00:00|8497.8|8459.8|8509.72|8471.72|8516.62|8478.62|8484.72|8446.72|295
1611399900000|2021-01-23 11:05:00|8509.63|8471.63|8517.45|8479.45|8534.81|8496.81|8509.31|8471.31|296
1611400200000|2021-01-23 11:10:00|8517.49|8479.49|8474.01|8436.01|8520.69|8482.69|8470.8|8432.8|294
1611400500000|2021-01-23 11:15:00|8473.55|8435.55|8379.68|8341.68|8474.37|8436.37|8370.01|8332.01|297
1611400800000|2021-01-23 11:20:00|8378.39|8340.39|8360.72|8322.72|8378.39|8340.39|8323.18|8285.18|300
1611401100000|2021-01-23 11:25:00|8360.69|8322.69|8334.57|8296.57|8369.39|8331.39|8334.57|8296.57|294
1611401400000|2021-01-23 11:30:00|8334.2|8296.2|8322.72|8284.72|8350.33|8312.33|8291.8|8253.8|299
1611401700000|2021-01-23 11:35:00|8323.17|8285.17|8347.88|8309.88|8348.08|8310.08|8322.09|8284.09|295
1611402000000|2021-01-23 11:40:00|8347.93|8309.93|8362.28|8324.28|8362.92|8324.92|8344.55|8306.55|297
1611402300000|2021-01-23 11:45:00|8362.22|8324.22|8377.23|8339.23|8377.27|8339.27|8356.2|8318.2|298
1611402600000|2021-01-23 11:50:00|8377.18|8339.18|8371.74|8333.74|8382.52|8344.52|8368.91|8330.91|294
1611402900000|2021-01-23 11:55:00|8372.07|8334.07|8331.54|8293.54|8372.07|8334.07|8313.45|8275.45|295
1611403200000|2021-01-23 12:00:00|8331.16|8293.16|8421.58|8383.58|8422.28|8384.28|8310.93|8272.93|299
1611403500000|2021-01-23 12:05:00|8422.5|8384.5|8401.76|8363.76|8423.3|8385.3|8396.61|8358.61|294
1611403800000|2021-01-23 12:10:00|8401.73|8363.73|8378.69|8340.69|8401.91|8363.91|8347.7|8309.7|299
1611404100000|2021-01-23 12:15:00|8378.89|8340.89|8380.63|8342.63|8398.3|8360.3|8366.34|8328.34|297
1611404400000|2021-01-23 12:20:00|8379.95|8341.95|8383.4|8345.4|8394.65|8356.65|8377.48|8339.48|297
1611404700000|2021-01-23 12:25:00|8383.37|8345.37|8360.79|8322.79|8396.1|8358.1|8358.67|8320.67|297
1611405000000|2021-01-23 12:30:00|8361.24|8323.24|8383.78|8345.78|8393.09|8355.09|8338.35|8300.35|298
1611405300000|2021-01-23 12:35:00|8383.31|8345.31|8382.73|8344.73|8395.59|8357.59|8374.49|8336.49|295
1611405600000|2021-01-23 12:40:00|8382.51|8344.51|8388.21|8350.21|8404.18|8366.18|8381.34|8343.34|296
1611405900000|2021-01-23 12:45:00|8388.6|8350.6|8396.95|8358.95|8397.6|8359.6|8379.11|8341.11|296
1611406200000|2021-01-23 12:50:00|8397.24|8359.24|8372.96|8334.96|8406.81|8368.81|8367.94|8329.94|299
1611406500000|2021-01-23 12:55:00|8371.71|8333.71|8359.95|8321.95|8380.44|8342.44|8357.95|8319.95|297
1611406800000|2021-01-23 13:00:00|8358.31|8320.31|8297.73|8259.73|8358.31|8320.31|8295.99|8257.99|299
1611407100000|2021-01-23 13:05:00|8297.82|8259.82|8287.1|8249.1|8305.24|8267.24|8265.51|8227.51|297
1611407400000|2021-01-23 13:10:00|8286.73|8248.73|8349.93|8311.93|8356.99|8318.99|8281.73|8243.73|297
1611407700000|2021-01-23 13:15:00|8349.86|8311.86|8378.61|8340.61|8385.34|8347.34|8349.61|8311.61|296
1611408000000|2021-01-23 13:20:00|8378.67|8340.67|8414.12|8376.12|8427.89|8389.89|8378.67|8340.67|297
1611408300000|2021-01-23 13:25:00|8414.23|8376.23|8434.23|8396.23|8438.01|8400.01|8412.05|8374.05|298
1611408600000|2021-01-23 13:30:00|8434.1|8396.1|8447.63|8409.63|8455.89|8417.89|8424.64|8386.64|297
1611408900000|2021-01-23 13:35:00|8447.05|8409.05|8443.65|8405.65|8452.09|8414.09|8435.76|8397.76|297
1611409200000|2021-01-23 13:40:00|8443.6|8405.6|8475.46|8437.46|8501.49|8463.49|8443.58|8405.58|295
1611409500000|2021-01-23 13:45:00|8475.14|8437.14|8473|8435|8484.16|8446.16|8470.82|8432.82|293
1611409800000|2021-01-23 13:50:00|8473.26|8435.26|8435.36|8397.36|8474.03|8436.03|8435.06|8397.06|296
1611410100000|2021-01-23 13:55:00|8435.28|8397.28|8431.61|8393.61|8435.86|8397.86|8416.73|8378.73|294
1611410400000|2021-01-23 14:00:00|8430.76|8392.76|8398.87|8360.87|8446.55|8408.55|8387.98|8349.98|295
1611410700000|2021-01-23 14:05:00|8398.97|8360.97|8410.5|8372.5|8421.12|8383.12|8398.97|8360.97|293
1611411000000|2021-01-23 14:10:00|8410.31|8372.31|8403.82|8365.82|8416.15|8378.15|8397.41|8359.41|293
1611411300000|2021-01-23 14:15:00|8403.45|8365.45|8399.59|8361.59|8414.09|8376.09|8399.59|8361.59|295
1611411600000|2021-01-23 14:20:00|8399.57|8361.57|8398.92|8360.92|8405|8367|8380.65|8342.65|297
1611411900000|2021-01-23 14:25:00|8398.82|8360.82|8431.67|8393.67|8451.85|8413.85|8397.89|8359.89|296
1611412200000|2021-01-23 14:30:00|8431.59|8393.59|8430.27|8392.27|8433.5|8395.5|8409.64|8371.64|299
1611412500000|2021-01-23 14:35:00|8430.55|8392.55|8437.64|8399.64|8439.65|8401.65|8424.95|8386.95|296
1611412800000|2021-01-23 14:40:00|8437.88|8399.88|8438.98|8400.98|8445.26|8407.26|8416.38|8378.38|296
1611413100000|2021-01-23 14:45:00|8438.87|8400.87|8435.82|8397.82|8445.16|8407.16|8431.45|8393.45|296
1611413400000|2021-01-23 14:50:00|8435.47|8397.47|8399.63|8361.63|8435.52|8397.52|8384.93|8346.93|294
1611413700000|2021-01-23 14:55:00|8399.82|8361.82|8398.42|8360.42|8425.5|8387.5|8396.63|8358.63|296
1611414000000|2021-01-23 15:00:00|8398.89|8360.89|8425.6|8387.6|8431.4|8393.4|8386.94|8348.94|297
1611414300000|2021-01-23 15:05:00|8425.84|8387.84|8469.72|8431.72|8470.18|8432.18|8421.77|8383.77|295
1611414600000|2021-01-23 15:10:00|8469.92|8431.92|8483.64|8445.64|8488.24|8450.24|8460.38|8422.38|298
1611414900000|2021-01-23 15:15:00|8484.25|8446.25|8501.52|8463.52|8514.16|8476.16|8482.1|8444.1|297
1611415200000|2021-01-23 15:20:00|8500.96|8462.96|8520.26|8482.26|8523.89|8485.89|8498.49|8460.49|298
1611415500000|2021-01-23 15:25:00|8520.74|8482.74|8509.31|8471.31|8520.74|8482.74|8502.9|8464.9|298
1611415800000|2021-01-23 15:30:00|8509.21|8471.21|8498.18|8460.18|8511.91|8473.91|8469.4|8431.4|299
1611416100000|2021-01-23 15:35:00|8498.04|8460.04|8520.72|8482.72|8524.37|8486.37|8495.73|8457.73|297
1611416400000|2021-01-23 15:40:00|8520.59|8482.59|8494.7|8456.7|8520.59|8482.59|8493.09|8455.09|295
1611416700000|2021-01-23 15:45:00|8494.63|8456.63|8472.51|8434.51|8500.68|8462.68|8468.45|8430.45|296
1611417000000|2021-01-23 15:50:00|8472.52|8434.52|8479.54|8441.54|8480.7|8442.7|8465.86|8427.86|296
1611417300000|2021-01-23 15:55:00|8479.4|8441.4|8468.37|8430.37|8487.34|8449.34|8467.79|8429.79|294
1611417600000|2021-01-23 16:00:00|8468.84|8430.84|8436.2|8398.2|8470.08|8432.08|8435.98|8397.98|298
1611417900000|2021-01-23 16:05:00|8435.57|8397.57|8448.22|8410.22|8460.75|8422.75|8430.1|8392.1|292
1611418200000|2021-01-23 16:10:00|8448.4|8410.4|8476.83|8438.83|8483.09|8445.09|8448.4|8410.4|300
1611418500000|2021-01-23 16:15:00|8476.78|8438.78|8528.93|8490.93|8543.14|8505.14|8476.55|8438.55|298
1611418800000|2021-01-23 16:20:00|8529.02|8491.02|8565.48|8527.48|8565.53|8527.53|8524.63|8486.63|295
1611419100000|2021-01-23 16:25:00|8565.01|8527.01|8556.01|8518.01|8566.4|8528.4|8553.44|8515.44|298
1611419400000|2021-01-23 16:30:00|8555.77|8517.77|8531.55|8493.55|8566.28|8528.28|8526.19|8488.19|295
1611419700000|2021-01-23 16:35:00|8531.67|8493.67|8558.81|8520.81|8573.2|8535.2|8531.01|8493.01|299
1611420000000|2021-01-23 16:40:00|8558.61|8520.61|8542.62|8504.62|8577.34|8539.34|8542.62|8504.62|299
1611420300000|2021-01-23 16:45:00|8540.84|8502.84|8518.92|8480.92|8544.31|8506.31|8510.2|8472.2|296
1611420600000|2021-01-23 16:50:00|8518.62|8480.62|8512.84|8474.84|8525.25|8487.25|8503.04|8465.04|298
1611420900000|2021-01-23 16:55:00|8513.73|8475.73|8513.79|8475.79|8526.8|8488.8|8511.26|8473.26|294
1611421200000|2021-01-23 17:00:00|8513.82|8475.82|8520.71|8482.71|8532.05|8494.05|8509.76|8471.76|294
1611421500000|2021-01-23 17:05:00|8520.85|8482.85|8517.21|8479.21|8520.94|8482.94|8509.71|8471.71|293
1611421800000|2021-01-23 17:10:00|8517.79|8479.79|8524.48|8486.48|8534.19|8496.19|8517.79|8479.79|298
1611422100000|2021-01-23 17:15:00|8525.06|8487.06|8531.69|8493.69|8537.6|8499.6|8518.32|8480.32|293
1611422400000|2021-01-23 17:20:00|8531.62|8493.62|8514.3|8476.3|8538.2|8500.2|8514.26|8476.26|295
1611422700000|2021-01-23 17:25:00|8514.13|8476.13|8536.65|8498.65|8536.96|8498.96|8513.62|8475.62|297
1611423000000|2021-01-23 17:30:00|8536.27|8498.27|8533.91|8495.91|8538.95|8500.95|8527.05|8489.05|292
1611423300000|2021-01-23 17:35:00|8534.15|8496.15|8565.77|8527.77|8573.42|8535.42|8533.18|8495.18|296
1611423600000|2021-01-23 17:40:00|8565.74|8527.74|8570.71|8532.71|8577.89|8539.89|8546.83|8508.83|295
1611423900000|2021-01-23 17:45:00|8569.74|8531.74|8561.4|8523.4|8582.36|8544.36|8551.96|8513.96|298
1611424200000|2021-01-23 17:50:00|8560.93|8522.93|8561.68|8523.68|8562.78|8524.78|8553.18|8515.18|298
1611424500000|2021-01-23 17:55:00|8562.5|8524.5|8567.24|8529.24|8579.67|8541.67|8557.54|8519.54|294
1611424800000|2021-01-23 18:00:00|8568.36|8530.36|8570.1|8532.1|8600.26|8562.26|8567.51|8529.51|296
1611425100000|2021-01-23 18:05:00|8570.13|8532.13|8576.02|8538.02|8596.42|8558.42|8569.5|8531.5|299
1611425400000|2021-01-23 18:10:00|8576.04|8538.04|8567.24|8529.24|8586.57|8548.57|8566.16|8528.16|293
1611425700000|2021-01-23 18:15:00|8567.05|8529.05|8570.49|8532.49|8574.46|8536.46|8561.36|8523.36|294
1611426000000|2021-01-23 18:20:00|8570.69|8532.69|8571.78|8533.78|8577.45|8539.45|8564.99|8526.99|294
1611426300000|2021-01-23 18:25:00|8571.41|8533.41|8509.01|8471.01|8577.03|8539.03|8494.11|8456.11|298
1611426600000|2021-01-23 18:30:00|8510.15|8472.15|8522.19|8484.19|8522.19|8484.19|8502.23|8464.23|294
1611426900000|2021-01-23 18:35:00|8522.26|8484.26|8522.71|8484.71|8535.06|8497.06|8522.26|8484.26|294
1611427200000|2021-01-23 18:40:00|8522.85|8484.85|8536.52|8498.52|8536.52|8498.52|8522.7|8484.7|290
1611427500000|2021-01-23 18:45:00|8536.72|8498.72|8539.78|8501.78|8541.07|8503.07|8530.1|8492.1|295
1611427800000|2021-01-23 18:50:00|8540.88|8502.88|8552.67|8514.67|8555.66|8517.66|8540.88|8502.88|294
1611428100000|2021-01-23 18:55:00|8552.73|8514.73|8550.77|8512.77|8552.73|8514.73|8548.26|8510.26|290
1611428400000|2021-01-23 19:00:00|8550.56|8512.56|8559.47|8521.47|8567.25|8529.25|8548.72|8510.72|289
1611428700000|2021-01-23 19:05:00|8559.53|8521.53|8579.16|8541.16|8581.29|8543.29|8559.53|8521.53|296
1611429000000|2021-01-23 19:10:00|8579.33|8541.33|8594.87|8556.87|8600.39|8562.39|8578.24|8540.24|298
1611429300000|2021-01-23 19:15:00|8594.89|8556.89|8605.06|8567.06|8606.46|8568.46|8581.19|8543.19|298
1611429600000|2021-01-23 19:20:00|8604.79|8566.79|8597.11|8559.11|8615.41|8577.41|8593.99|8555.99|294
1611429900000|2021-01-23 19:25:00|8596.74|8558.74|8596.67|8558.67|8600.06|8562.06|8591.92|8553.92|294
1611430200000|2021-01-23 19:30:00|8596.84|8558.84|8587.91|8549.91|8599.17|8561.17|8587.82|8549.82|291
1611430500000|2021-01-23 19:35:00|8588.02|8550.02|8589.47|8551.47|8593.63|8555.63|8577|8539|292
1611430800000|2021-01-23 19:40:00|8589.34|8551.34|8588.9|8550.9|8600.36|8562.36|8586.46|8548.46|295
1611431100000|2021-01-23 19:45:00|8588.27|8550.27|8621.31|8583.31|8622.26|8584.26|8583.37|8545.37|297
1611431400000|2021-01-23 19:50:00|8621.13|8583.13|8617.29|8579.29|8621.71|8583.71|8614.48|8576.48|290
1611431700000|2021-01-23 19:55:00|8617.28|8579.28|8606.2|8568.2|8620.14|8582.14|8604.43|8566.43|292
1611432000000|2021-01-23 20:00:00|8606.18|8568.18|8582.63|8544.63|8612.64|8574.64|8582.63|8544.63|294
1611432300000|2021-01-23 20:05:00|8582.66|8544.66|8565.53|8527.53|8591.2|8553.2|8553.22|8515.22|298
1611432600000|2021-01-23 20:10:00|8565.59|8527.59|8575.06|8537.06|8581.85|8543.85|8563.88|8525.88|291
1611432900000|2021-01-23 20:15:00|8575.09|8537.09|8568.57|8530.57|8577.73|8539.73|8567.87|8529.87|291
1611433200000|2021-01-23 20:20:00|8568.25|8530.25|8569.37|8531.37|8578.59|8540.59|8567.81|8529.81|294
1611433500000|2021-01-23 20:25:00|8569.5|8531.5|8579.98|8541.98|8579.98|8541.98|8561.82|8523.82|293
1611433800000|2021-01-23 20:30:00|8580.26|8542.26|8549.35|8511.35|8586.52|8548.52|8548.47|8510.47|293
1611434100000|2021-01-23 20:35:00|8548.97|8510.97|8565.75|8527.75|8573.68|8535.68|8548.97|8510.97|293
1611434400000|2021-01-23 20:40:00|8565.58|8527.58|8577.44|8539.44|8579.2|8541.2|8549.86|8511.86|299
1611434700000|2021-01-23 20:45:00|8578.13|8540.13|8578.99|8540.99|8579.68|8541.68|8567.08|8529.08|294
1611435000000|2021-01-23 20:50:00|8579.13|8541.13|8582.32|8544.32|8586.77|8548.77|8573.31|8535.31|293
1611435300000|2021-01-23 20:55:00|8583.45|8545.45|8585.21|8547.21|8588.46|8550.46|8575.34|8537.34|297
1611435600000|2021-01-23 21:00:00|8584.85|8546.85|8584.27|8546.27|8586.83|8548.83|8573.6|8535.6|294
1611435900000|2021-01-23 21:05:00|8585.19|8547.19|8570.06|8532.06|8585.61|8547.61|8567.56|8529.56|298
1611436200000|2021-01-23 21:10:00|8570.21|8532.21|8580.43|8542.43|8583.19|8545.19|8570.21|8532.21|296
1611436500000|2021-01-23 21:15:00|8580.5|8542.5|8589.45|8551.45|8589.86|8551.86|8580.5|8542.5|290
1611436800000|2021-01-23 21:20:00|8589.78|8551.78|8578.44|8540.44|8597.12|8559.12|8577.86|8539.86|293
1611437100000|2021-01-23 21:25:00|8578.47|8540.47|8571.8|8533.8|8578.79|8540.79|8565.87|8527.87|294
1611437400000|2021-01-23 21:30:00|8571.85|8533.85|8510.12|8472.12|8573.75|8535.75|8498.81|8460.81|297
1611437700000|2021-01-23 21:35:00|8509.99|8471.99|8536.64|8498.64|8536.64|8498.64|8502.08|8464.08|296
1611438000000|2021-01-23 21:40:00|8536.4|8498.4|8610.86|8572.86|8611.18|8573.18|8535.07|8497.07|297
1611438300000|2021-01-23 21:45:00|8611.36|8573.36|8626.31|8588.31|8627.13|8589.13|8607.58|8569.58|299
1611438600000|2021-01-23 21:50:00|8625.97|8587.97|8594.35|8556.35|8627.77|8589.77|8592.3|8554.3|296
1611438900000|2021-01-23 21:55:00|8594.69|8556.69|8576.35|8538.35|8600.02|8562.02|8574.23|8536.23|299
1611439200000|2021-01-23 22:00:00|8576.65|8538.65|8580.22|8542.22|8595.77|8557.77|8571.2|8533.2|299
1611439500000|2021-01-23 22:05:00|8580.43|8542.43|8580.68|8542.68|8586.99|8548.99|8559.11|8521.11|295
1611439800000|2021-01-23 22:10:00|8581.28|8543.28|8570.89|8532.89|8583.51|8545.51|8566.45|8528.45|297
1611440100000|2021-01-23 22:15:00|8570.56|8532.56|8539.99|8501.99|8575.28|8537.28|8539.99|8501.99|289
1611440400000|2021-01-23 22:20:00|8540.01|8502.01|8538.48|8500.48|8551.94|8513.94|8536.62|8498.62|295
1611440700000|2021-01-23 22:25:00|8538.59|8500.59|8523.13|8485.13|8547.57|8509.57|8523.13|8485.13|295
1611441000000|2021-01-23 22:30:00|8522.25|8484.25|8516.89|8478.89|8530.91|8492.91|8510.99|8472.99|297
1611441300000|2021-01-23 22:35:00|8517.06|8479.06|8496.92|8458.92|8537.48|8499.48|8495.65|8457.65|300
1611441600000|2021-01-23 22:40:00|8495.77|8457.77|8477.45|8439.45|8495.77|8457.77|8477.11|8439.11|293
1611441900000|2021-01-23 22:45:00|8478.38|8440.38|8497.81|8459.81|8512.3|8474.3|8478.31|8440.31|293
1611442200000|2021-01-23 22:50:00|8498.31|8460.31|8488.74|8450.74|8518.79|8480.79|8488.71|8450.71|297
1611442500000|2021-01-23 22:55:00|8488.44|8450.44|8507.11|8469.11|8509.95|8471.95|8488.44|8450.44|297
1611442800000|2021-01-23 23:00:00|8507.19|8469.19|8473.03|8435.03|8510.28|8472.28|8472.99|8434.99|297
1611443100000|2021-01-23 23:05:00|8472.84|8434.84|8505.43|8467.43|8505.74|8467.74|8472.84|8434.84|298
1611443400000|2021-01-23 23:10:00|8505.21|8467.21|8506.1|8468.1|8519.45|8481.45|8502.82|8464.82|296
1611443700000|2021-01-23 23:15:00|8506.35|8468.35|8530.62|8492.62|8532.05|8494.05|8506.35|8468.35|291
1611444000000|2021-01-23 23:20:00|8530.51|8492.51|8517.7|8479.7|8530.51|8492.51|8517.31|8479.31|294
1611444300000|2021-01-23 23:25:00|8518.06|8480.06|8511.03|8473.03|8520.84|8482.84|8509.13|8471.13|294
1611444600000|2021-01-23 23:30:00|8511.07|8473.07|8507.35|8469.35|8527.41|8489.41|8500.16|8462.16|299
1611444900000|2021-01-23 23:35:00|8506.89|8468.89|8472.57|8434.57|8519.42|8481.42|8471.46|8433.46|297
1611445200000|2021-01-23 23:40:00|8472.8|8434.8|8520.8|8482.8|8521.98|8483.98|8471.85|8433.85|292
1611445500000|2021-01-23 23:45:00|8521.07|8483.07|8513.92|8475.92|8521.87|8483.87|8493.52|8455.52|294
1611445800000|2021-01-23 23:50:00|8514.17|8476.17|8510.81|8472.81|8514.78|8476.78|8495.82|8457.82|294
1611446100000|2021-01-23 23:55:00|8511.28|8473.28|8533.81|8495.81|8533.81|8495.81|8509.54|8471.54|294
1611446400000|2021-01-24 00:00:00|8534.14|8496.14|8463.86|8425.86|8538.04|8500.04|8453.53|8415.53|298
1611446700000|2021-01-24 00:05:00|8464.26|8426.26|8521.36|8483.36|8521.45|8483.45|8449.77|8411.77|298
1611447000000|2021-01-24 00:10:00|8521.96|8483.96|8498.19|8460.19|8550.46|8512.46|8497.88|8459.88|295
1611447300000|2021-01-24 00:15:00|8498.06|8460.06|8477.67|8439.67|8512.65|8474.65|8471.89|8433.89|298
1611447600000|2021-01-24 00:20:00|8478.27|8440.27|8477.96|8439.96|8486.29|8448.29|8468.03|8430.03|295
1611447900000|2021-01-24 00:25:00|8477.56|8439.56|8473.47|8435.47|8489.88|8451.88|8465.57|8427.57|296
1611448200000|2021-01-24 00:30:00|8473.99|8435.99|8507.23|8469.23|8507.9|8469.9|8473.88|8435.88|296
1611448500000|2021-01-24 00:35:00|8506.82|8468.82|8504.23|8466.23|8516.64|8478.64|8500.37|8462.37|297
1611448800000|2021-01-24 00:40:00|8504.59|8466.59|8515.25|8477.25|8517.31|8479.31|8504.59|8466.59|292
1611449100000|2021-01-24 00:45:00|8515.52|8477.52|8511.47|8473.47|8525.6|8487.6|8508.04|8470.04|295
1611449400000|2021-01-24 00:50:00|8511.24|8473.24|8500.95|8462.95|8511.74|8473.74|8500.38|8462.38|292
1611449700000|2021-01-24 00:55:00|8500.71|8462.71|8495.33|8457.33|8508.06|8470.06|8494.5|8456.5|289
1611450000000|2021-01-24 01:00:00|8495.16|8457.16|8510.91|8472.91|8510.91|8472.91|8470.35|8432.35|295
1611450300000|2021-01-24 01:05:00|8510.93|8472.93|8515.22|8477.22|8520.03|8482.03|8509.54|8471.54|292
1611450600000|2021-01-24 01:10:00|8515.38|8477.38|8531.51|8493.51|8534.19|8496.19|8515.19|8477.19|291
1611450900000|2021-01-24 01:15:00|8531.82|8493.82|8541.13|8503.13|8550.46|8512.46|8531.08|8493.08|297
1611451200000|2021-01-24 01:20:00|8541.34|8503.34|8537.46|8499.46|8544.76|8506.76|8533.43|8495.43|294
1611451500000|2021-01-24 01:25:00|8537.4|8499.4|8537.85|8499.85|8541.64|8503.64|8535.25|8497.25|292
1611451800000|2021-01-24 01:30:00|8536.46|8498.46|8505.11|8467.11|8537.38|8499.38|8504.53|8466.53|293
1611452100000|2021-01-24 01:35:00|8504.43|8466.43|8522.02|8484.02|8522.02|8484.02|8500.22|8462.22|292
1611452400000|2021-01-24 01:40:00|8522.12|8484.12|8533.49|8495.49|8541.06|8503.06|8522.12|8484.12|292
1611452700000|2021-01-24 01:45:00|8534.34|8496.34|8521.08|8483.08|8535.16|8497.16|8512.69|8474.69|294
1611453000000|2021-01-24 01:50:00|8521.16|8483.16|8513.53|8475.53|8522.15|8484.15|8512.03|8474.03|293
1611453300000|2021-01-24 01:55:00|8513.48|8475.48|8496.35|8458.35|8517.77|8479.77|8496.1|8458.1|299
1611453600000|2021-01-24 02:00:00|8496.37|8458.37|8482.7|8444.7|8499.39|8461.39|8473.05|8435.05|292
1611453900000|2021-01-24 02:05:00|8482.64|8444.64|8509.77|8471.77|8512.23|8474.23|8476.99|8438.99|297
1611454200000|2021-01-24 02:10:00|8509.96|8471.96|8520.56|8482.56|8522.55|8484.55|8497.66|8459.66|294
1611454500000|2021-01-24 02:15:00|8520.95|8482.95|8556.87|8518.87|8557.19|8519.19|8517.69|8479.69|294
1611454800000|2021-01-24 02:20:00|8556.3|8518.3|8554.42|8516.42|8557.58|8519.58|8549.62|8511.62|295
1611455100000|2021-01-24 02:25:00|8553.76|8515.76|8544.81|8506.81|8555.05|8517.05|8539.36|8501.36|294
1611455400000|2021-01-24 02:30:00|8545.07|8507.07|8580.1|8542.1|8585.55|8547.55|8544.84|8506.84|294
1611455700000|2021-01-24 02:35:00|8580.09|8542.09|8561.72|8523.72|8580.59|8542.59|8556.95|8518.95|295
1611456000000|2021-01-24 02:40:00|8561.17|8523.17|8557.39|8519.39|8561.76|8523.76|8553.59|8515.59|293
1611456300000|2021-01-24 02:45:00|8556.63|8518.63|8558.77|8520.77|8570|8532|8552.39|8514.39|286
1611456600000|2021-01-24 02:50:00|8558.28|8520.28|8558.71|8520.71|8559.99|8521.99|8553.02|8515.02|291
1611456900000|2021-01-24 02:55:00|8558.82|8520.82|8549.59|8511.59|8558.91|8520.91|8548.36|8510.36|286
1611457200000|2021-01-24 03:00:00|8549.05|8511.05|8576.21|8538.21|8580.61|8542.61|8549.05|8511.05|294
1611457500000|2021-01-24 03:05:00|8576.11|8538.11|8560.37|8522.37|8576.53|8538.53|8556.74|8518.74|293
1611457800000|2021-01-24 03:10:00|8560.54|8522.54|8551.17|8513.17|8564.37|8526.37|8549.57|8511.57|293
1611458100000|2021-01-24 03:15:00|8551.03|8513.03|8543.11|8505.11|8551.88|8513.88|8535.12|8497.12|297
1611458400000|2021-01-24 03:20:00|8543.1|8505.1|8545.5|8507.5|8552.33|8514.33|8542.5|8504.5|294
1611458700000|2021-01-24 03:25:00|8545.64|8507.64|8557.74|8519.74|8559.97|8521.97|8545.64|8507.64|293
1611459000000|2021-01-24 03:30:00|8557.71|8519.71|8545.29|8507.29|8560.49|8522.49|8536.85|8498.85|295
1611459300000|2021-01-24 03:35:00|8545.49|8507.49|8559.25|8521.25|8560.62|8522.62|8541.51|8503.51|291
1611459600000|2021-01-24 03:40:00|8559.5|8521.5|8579.51|8541.51|8581.22|8543.22|8555.68|8517.68|295
1611459900000|2021-01-24 03:45:00|8579.62|8541.62|8588.73|8550.73|8603.31|8565.31|8579.46|8541.46|294
1611460200000|2021-01-24 03:50:00|8588.39|8550.39|8592.67|8554.67|8598.71|8560.71|8587.01|8549.01|291
1611460500000|2021-01-24 03:55:00|8592.72|8554.72|8667.09|8629.09|8667.37|8629.37|8592.56|8554.56|299
1611460800000|2021-01-24 04:00:00|8667.77|8629.77|8675.16|8637.16|8710.93|8672.93|8667.77|8629.77|300
1611461100000|2021-01-24 04:05:00|8674.49|8636.49|8691.64|8653.64|8694.7|8656.7|8672.3|8634.3|296
1611461400000|2021-01-24 04:10:00|8691.85|8653.85|8698.33|8660.33|8706.51|8668.51|8687.95|8649.95|294
1611461700000|2021-01-24 04:15:00|8698.48|8660.48|8667.3|8629.3|8705.87|8667.87|8667.3|8629.3|299
1611462000000|2021-01-24 04:20:00|8666.72|8628.72|8672.05|8634.05|8672.61|8634.61|8657.37|8619.37|291
1611462300000|2021-01-24 04:25:00|8671.69|8633.69|8666.99|8628.99|8672.85|8634.85|8659.7|8621.7|297
1611462600000|2021-01-24 04:30:00|8667.06|8629.06|8671.72|8633.72|8684.69|8646.69|8666.88|8628.88|292
1611462900000|2021-01-24 04:35:00|8671.52|8633.52|8673.9|8635.9|8675.75|8637.75|8669.8|8631.8|290
1611463200000|2021-01-24 04:40:00|8673.77|8635.77|8677.37|8639.37|8682.2|8644.2|8671.7|8633.7|296
1611463500000|2021-01-24 04:45:00|8677.41|8639.41|8711.96|8673.96|8730.42|8692.42|8677.41|8639.41|296
1611463800000|2021-01-24 04:50:00|8713.25|8675.25|8723.1|8685.1|8744.94|8706.94|8708.34|8670.34|291
1611464100000|2021-01-24 04:55:00|8723.59|8685.59|8749.96|8711.96|8755.52|8717.52|8722.7|8684.7|295
1611464400000|2021-01-24 05:00:00|8749.78|8711.78|8743.34|8705.34|8763.04|8725.04|8739.44|8701.44|298
1611464700000|2021-01-24 05:05:00|8743.4|8705.4|8764|8726|8774.59|8736.59|8743.4|8705.4|298
1611465000000|2021-01-24 05:10:00|8763.3|8725.3|8776.98|8738.98|8792.83|8754.83|8763.3|8725.3|293
1611465300000|2021-01-24 05:15:00|8777.12|8739.12|8772.46|8734.46|8784.08|8746.08|8766.33|8728.33|297
1611465600000|2021-01-24 05:20:00|8772.1|8734.1|8780.53|8742.53|8789.15|8751.15|8767.68|8729.68|297
1611465900000|2021-01-24 05:25:00|8781.08|8743.08|8775.03|8737.03|8784.86|8746.86|8768.22|8730.22|295
1611466200000|2021-01-24 05:30:00|8775.44|8737.44|8763.98|8725.98|8778.69|8740.69|8763.65|8725.65|293
1611466500000|2021-01-24 05:35:00|8763.58|8725.58|8760.11|8722.11|8766.58|8728.58|8750.4|8712.4|294
1611466800000|2021-01-24 05:40:00|8759.83|8721.83|8765.62|8727.62|8774.57|8736.57|8759.83|8721.83|297
1611467100000|2021-01-24 05:45:00|8765.64|8727.64|8736.74|8698.74|8766.79|8728.79|8732.7|8694.7|299
1611467400000|2021-01-24 05:50:00|8736.54|8698.54|8744.09|8706.09|8744.67|8706.67|8734.82|8696.82|296
1611467700000|2021-01-24 05:55:00|8743.79|8705.79|8753.75|8715.75|8760.1|8722.1|8743.79|8705.79|292
1611468000000|2021-01-24 06:00:00|8753.97|8715.97|8762.71|8724.71|8787.05|8749.05|8745.35|8707.35|296
1611468300000|2021-01-24 06:05:00|8762.76|8724.76|8728.76|8690.76|8764.65|8726.65|8725.58|8687.58|295
1611468600000|2021-01-24 06:10:00|8728.44|8690.44|8719.48|8681.48|8742.22|8704.22|8718.71|8680.71|298
1611468900000|2021-01-24 06:15:00|8719.07|8681.07|8719.43|8681.43|8725.3|8687.3|8715.96|8677.96|295
1611469200000|2021-01-24 06:20:00|8719.89|8681.89|8726.49|8688.49|8731.17|8693.17|8719.5|8681.5|293
1611469500000|2021-01-24 06:25:00|8727.2|8689.2|8737.22|8699.22|8737.98|8699.98|8727.1|8689.1|292
1611469800000|2021-01-24 06:30:00|8737.23|8699.23|8714.1|8676.1|8743.15|8705.15|8710.58|8672.58|298
1611470100000|2021-01-24 06:35:00|8714.36|8676.36|8713.93|8675.93|8723.24|8685.24|8711.71|8673.71|293
1611470400000|2021-01-24 06:40:00|8714.11|8676.11|8708.22|8670.22|8719.08|8681.08|8702.45|8664.45|293
1611470700000|2021-01-24 06:45:00|8708.2|8670.2|8734.7|8696.7|8734.7|8696.7|8708.05|8670.05|293
1611471000000|2021-01-24 06:50:00|8734.92|8696.92|8732.71|8694.71|8737.58|8699.58|8729.82|8691.82|292
1611471300000|2021-01-24 06:55:00|8732.85|8694.85|8734.66|8696.66|8735.03|8697.03|8730.56|8692.56|293
1611471600000|2021-01-24 07:00:00|8734.79|8696.79|8745.97|8707.97|8759.55|8721.55|8734.79|8696.79|296
1611471900000|2021-01-24 07:05:00|8745.53|8707.53|8739.51|8701.51|8754.05|8716.05|8739.23|8701.23|292
1611472200000|2021-01-24 07:10:00|8738.68|8700.68|8724.3|8686.3|8738.73|8700.73|8721.73|8683.73|294
1611472500000|2021-01-24 07:15:00|8724.24|8686.24|8680.86|8642.86|8725.18|8687.18|8680.86|8642.86|299
1611472800000|2021-01-24 07:20:00|8680.79|8642.79|8700.7|8662.7|8700.9|8662.9|8678.19|8640.19|285
1611473100000|2021-01-24 07:25:00|8700.71|8662.71|8713.87|8675.87|8714.06|8676.06|8699.56|8661.56|287
1611473400000|2021-01-24 07:30:00|8714.02|8676.02|8696.83|8658.83|8719.45|8681.45|8686.38|8648.38|295
1611473700000|2021-01-24 07:35:00|8696.86|8658.86|8701.24|8663.24|8722.81|8684.81|8696.86|8658.86|293
1611474000000|2021-01-24 07:40:00|8700.96|8662.96|8714.29|8676.29|8716.32|8678.32|8699.52|8661.52|289
1611474300000|2021-01-24 07:45:00|8714.3|8676.3|8714.79|8676.79|8721.31|8683.31|8706.47|8668.47|290
1611474600000|2021-01-24 07:50:00|8714.58|8676.58|8707.99|8669.99|8718.02|8680.02|8702.58|8664.58|295
1611474900000|2021-01-24 07:55:00|8708.08|8670.08|8735.48|8697.48|8738.65|8700.65|8707.81|8669.81|295
1611475200000|2021-01-24 08:00:00|8735.06|8697.06|8755.37|8717.37|8768.84|8730.84|8733.7|8695.7|294
1611475500000|2021-01-24 08:05:00|8755.52|8717.52|8746.35|8708.35|8758.07|8720.07|8744.51|8706.51|296
1611475800000|2021-01-24 08:10:00|8746.97|8708.97|8746.66|8708.66|8755.7|8717.7|8744.4|8706.4|297
1611476100000|2021-01-24 08:15:00|8745.76|8707.76|8714.13|8676.13|8745.98|8707.98|8713.94|8675.94|295
1611476400000|2021-01-24 08:20:00|8714.22|8676.22|8707.51|8669.51|8715.18|8677.18|8702.53|8664.53|294
1611476700000|2021-01-24 08:25:00|8707.26|8669.26|8713.56|8675.56|8716.1|8678.1|8706.59|8668.59|293
1611477000000|2021-01-24 08:30:00|8714.04|8676.04|8714.97|8676.97|8729.88|8691.88|8714.04|8676.04|291
1611477300000|2021-01-24 08:35:00|8714.51|8676.51|8715.77|8677.77|8716.24|8678.24|8705.32|8667.32|294
1611477600000|2021-01-24 08:40:00|8715.82|8677.82|8716.86|8678.86|8718.58|8680.58|8709.3|8671.3|290
1611477900000|2021-01-24 08:45:00|8716.91|8678.91|8722.87|8684.87|8729.51|8691.51|8712.9|8674.9|284
1611478200000|2021-01-24 08:50:00|8723|8685|8727.06|8689.06|8729.75|8691.75|8721.15|8683.15|294
1611478500000|2021-01-24 08:55:00|8727.01|8689.01|8740.16|8702.16|8749.82|8711.82|8720|8682|293
1611478800000|2021-01-24 09:00:00|8740.51|8702.51|8743.65|8705.65|8762.3|8724.3|8740.46|8702.46|294
1611479100000|2021-01-24 09:05:00|8744.22|8706.22|8726.5|8688.5|8744.33|8706.33|8726.5|8688.5|294
1611479400000|2021-01-24 09:10:00|8726.46|8688.46|8732.4|8694.4|8737.12|8699.12|8725.35|8687.35|294
1611479700000|2021-01-24 09:15:00|8732.53|8694.53|8756.23|8718.23|8756.23|8718.23|8727.73|8689.73|292
1611480000000|2021-01-24 09:20:00|8755.46|8717.46|8746.15|8708.15|8759.1|8721.1|8745.87|8707.87|296
1611480300000|2021-01-24 09:25:00|8746.01|8708.01|8792.12|8754.12|8792.18|8754.18|8745.91|8707.91|298
1611480600000|2021-01-24 09:30:00|8792.36|8754.36|8803.37|8765.37|8803.93|8765.93|8783.26|8745.26|296
1611480900000|2021-01-24 09:35:00|8803.7|8765.7|8800.62|8762.62|8806.52|8768.52|8798.65|8760.65|296
1611481200000|2021-01-24 09:40:00|8800.58|8762.58|8806.39|8768.39|8810.74|8772.74|8793.44|8755.44|298
1611481500000|2021-01-24 09:45:00|8806.53|8768.53|8813.17|8775.17|8821.72|8783.72|8805.96|8767.96|294
1611481800000|2021-01-24 09:50:00|8812.96|8774.96|8807.28|8769.28|8816.15|8778.15|8803.43|8765.43|297
1611482100000|2021-01-24 09:55:00|8807.09|8769.09|8797.26|8759.26|8807.34|8769.34|8795.57|8757.57|294
1611482400000|2021-01-24 10:00:00|8796.96|8758.96|8790.87|8752.87|8808.43|8770.43|8789.02|8751.02|291
1611482700000|2021-01-24 10:05:00|8790.94|8752.94|8794.39|8756.39|8801.14|8763.14|8787.78|8749.78|288
1611483000000|2021-01-24 10:10:00|8794.66|8756.66|8795.25|8757.25|8799.57|8761.57|8790.72|8752.72|289
1611483300000|2021-01-24 10:15:00|8795.17|8757.17|8753.5|8715.5|8795.52|8757.52|8753.5|8715.5|291
1611483600000|2021-01-24 10:20:00|8752.6|8714.6|8754.88|8716.88|8760.37|8722.37|8737.61|8699.61|292
1611483900000|2021-01-24 10:25:00|8754.91|8716.91|8752.03|8714.03|8767.95|8729.95|8751.3|8713.3|293
1611484200000|2021-01-24 10:30:00|8751.84|8713.84|8763.74|8725.74|8763.74|8725.74|8748.54|8710.54|295
1611484500000|2021-01-24 10:35:00|8763.45|8725.45|8762.1|8724.1|8775.04|8737.04|8760.85|8722.85|287
1611484800000|2021-01-24 10:40:00|8762.49|8724.49|8763.79|8725.79|8771.31|8733.31|8762.49|8724.49|290
1611485100000|2021-01-24 10:45:00|8764.08|8726.08|8788.44|8750.44|8789.28|8751.28|8762.83|8724.83|295
1611485400000|2021-01-24 10:50:00|8788.55|8750.55|8798.93|8760.93|8805.44|8767.44|8788.23|8750.23|295
1611485700000|2021-01-24 10:55:00|8799|8761|8808.12|8770.12|8815.47|8777.47|8798.78|8760.78|292
1611486000000|2021-01-24 11:00:00|8808.59|8770.59|8841.87|8803.87|8841.94|8803.94|8808.59|8770.59|295
1611486300000|2021-01-24 11:05:00|8841.9|8803.9|8824.19|8786.19|8843.37|8805.37|8823.3|8785.3|294
1611486600000|2021-01-24 11:10:00|8824.1|8786.1|8824.35|8786.35|8827.62|8789.62|8817.76|8779.76|294
1611486900000|2021-01-24 11:15:00|8824.15|8786.15|8810.32|8772.32|8841.91|8803.91|8808.85|8770.85|294
1611487200000|2021-01-24 11:20:00|8810.29|8772.29|8815.61|8777.61|8828.13|8790.13|8809.97|8771.97|293
1611487500000|2021-01-24 11:25:00|8815.68|8777.68|8821|8783|8825.68|8787.68|8814.57|8776.57|295
1611487800000|2021-01-24 11:30:00|8820.96|8782.96|8817.27|8779.27|8829.9|8791.9|8816.2|8778.2|298
1611488100000|2021-01-24 11:35:00|8817.26|8779.26|8806.57|8768.57|8817.52|8779.52|8800.03|8762.03|297
1611488400000|2021-01-24 11:40:00|8806.56|8768.56|8807.99|8769.99|8812.85|8774.85|8804.25|8766.25|292
1611488700000|2021-01-24 11:45:00|8808|8770|8800.99|8762.99|8813.66|8775.66|8800.99|8762.99|291
1611489000000|2021-01-24 11:50:00|8800.78|8762.78|8801.57|8763.57|8804.35|8766.35|8794.69|8756.69|292
1611489300000|2021-01-24 11:55:00|8801.89|8763.89|8816.86|8778.86|8821.26|8783.26|8800.31|8762.31|295
1611489600000|2021-01-24 12:00:00|8816.62|8778.62|8773.2|8735.2|8836.6|8798.6|8761.89|8723.89|297
1611489900000|2021-01-24 12:05:00|8773.18|8735.18|8747.7|8709.7|8773.82|8735.82|8744.42|8706.42|295
1611490200000|2021-01-24 12:10:00|8747.37|8709.37|8725.65|8687.65|8752.31|8714.31|8705.2|8667.2|297
1611490500000|2021-01-24 12:15:00|8724.82|8686.82|8725|8687|8738.09|8700.09|8714.82|8676.82|295
1611490800000|2021-01-24 12:20:00|8725.19|8687.19|8725.79|8687.79|8735.63|8697.63|8718.36|8680.36|298
1611491100000|2021-01-24 12:25:00|8725.89|8687.89|8714.26|8676.26|8734.02|8696.02|8714.26|8676.26|290
1611491400000|2021-01-24 12:30:00|8714.67|8676.67|8625.06|8587.06|8717.24|8679.24|8613.77|8575.77|299
1611491700000|2021-01-24 12:35:00|8625.4|8587.4|8666.04|8628.04|8668.62|8630.62|8625.4|8587.4|299
1611492000000|2021-01-24 12:40:00|8666.38|8628.38|8678.8|8640.8|8678.8|8640.8|8659.88|8621.88|296
1611492300000|2021-01-24 12:45:00|8678.36|8640.36|8670.34|8632.34|8695.72|8657.72|8670.34|8632.34|296
1611492600000|2021-01-24 12:50:00|8670.37|8632.37|8671.23|8633.23|8682.81|8644.81|8660.11|8622.11|296
1611492900000|2021-01-24 12:55:00|8671.74|8633.74|8676|8638|8687.18|8649.18|8671.74|8633.74|294
1611493200000|2021-01-24 13:00:00|8676.04|8638.04|8684.17|8646.17|8685.72|8647.72|8649.02|8611.02|298
1611493500000|2021-01-24 13:05:00|8684.18|8646.18|8669.58|8631.58|8686.32|8648.32|8660.62|8622.62|293
1611493800000|2021-01-24 13:10:00|8669.93|8631.93|8657.25|8619.25|8672.31|8634.31|8656.3|8618.3|299
1611494100000|2021-01-24 13:15:00|8657.61|8619.61|8652.53|8614.53|8662.78|8624.78|8632.46|8594.46|298
1611494400000|2021-01-24 13:20:00|8653.14|8615.14|8689.42|8651.42|8693.23|8655.23|8653.14|8615.14|296
1611494700000|2021-01-24 13:25:00|8689.44|8651.44|8668.61|8630.61|8691.28|8653.28|8665.09|8627.09|293
1611495000000|2021-01-24 13:30:00|8668.81|8630.81|8685.44|8647.44|8687.85|8649.85|8668.17|8630.17|294
1611495300000|2021-01-24 13:35:00|8685.52|8647.52|8673.3|8635.3|8693.09|8655.09|8673.02|8635.02|292
1611495600000|2021-01-24 13:40:00|8673.4|8635.4|8675.84|8637.84|8688.19|8650.19|8670.68|8632.68|296
1611495900000|2021-01-24 13:45:00|8675.68|8637.68|8670.59|8632.59|8678.23|8640.23|8650.57|8612.57|296
1611496200000|2021-01-24 13:50:00|8670.29|8632.29|8652.37|8614.37|8672.41|8634.41|8635.79|8597.79|300
1611496500000|2021-01-24 13:55:00|8652.51|8614.51|8665.97|8627.97|8667.88|8629.88|8652.51|8614.51|295
1611496800000|2021-01-24 14:00:00|8666.28|8628.28|8685.09|8647.09|8691.15|8653.15|8661.58|8623.58|291
1611497100000|2021-01-24 14:05:00|8685.27|8647.27|8690.02|8652.02|8691.49|8653.49|8683.48|8645.48|293
1611497400000|2021-01-24 14:10:00|8689.92|8651.92|8688.59|8650.59|8698.99|8660.99|8685.02|8647.02|293
1611497700000|2021-01-24 14:15:00|8688.68|8650.68|8684.76|8646.76|8691.71|8653.71|8679.3|8641.3|295
1611498000000|2021-01-24 14:20:00|8685.61|8647.61|8679|8641|8685.87|8647.87|8672.14|8634.14|298
1611498300000|2021-01-24 14:25:00|8678.66|8640.66|8683.69|8645.69|8686.23|8648.23|8676.86|8638.86|289
1611498600000|2021-01-24 14:30:00|8683.13|8645.13|8659.1|8621.1|8683.13|8645.13|8656.07|8618.07|296
1611498900000|2021-01-24 14:35:00|8659.11|8621.11|8628.32|8590.32|8659.11|8621.11|8627.76|8589.76|296
1611499200000|2021-01-24 14:40:00|8628.19|8590.19|8615.33|8577.33|8635.78|8597.78|8610.88|8572.88|296
1611499500000|2021-01-24 14:45:00|8615.24|8577.24|8585.73|8547.73|8616.34|8578.34|8572.03|8534.03|295
1611499800000|2021-01-24 14:50:00|8585.61|8547.61|8609.98|8571.98|8612.12|8574.12|8585.61|8547.61|294
1611500100000|2021-01-24 14:55:00|8610.57|8572.57|8598.4|8560.4|8629.09|8591.09|8598.4|8560.4|296
1611500400000|2021-01-24 15:00:00|8598.32|8560.32|8610.14|8572.14|8616.24|8578.24|8591.56|8553.56|298
1611500700000|2021-01-24 15:05:00|8610.45|8572.45|8616.91|8578.91|8619.29|8581.29|8609.52|8571.52|297
1611501000000|2021-01-24 15:10:00|8617.54|8579.54|8613.14|8575.14|8617.62|8579.62|8601.62|8563.62|289
1611501300000|2021-01-24 15:15:00|8613.03|8575.03|8621.87|8583.87|8632.06|8594.06|8606.95|8568.95|293
1611501600000|2021-01-24 15:20:00|8620.76|8582.76|8615.96|8577.96|8625.84|8587.84|8613.15|8575.15|293
1611501900000|2021-01-24 15:25:00|8616.14|8578.14|8634.38|8596.38|8634.38|8596.38|8613.23|8575.23|294
1611502200000|2021-01-24 15:30:00|8634.59|8596.59|8641.44|8603.44|8647.44|8609.44|8633.15|8595.15|294
1611502500000|2021-01-24 15:35:00|8641.07|8603.07|8670|8632|8674.22|8636.22|8640.9|8602.9|296
1611502800000|2021-01-24 15:40:00|8669.99|8631.99|8650.05|8612.05|8672.14|8634.14|8644.55|8606.55|291
1611503100000|2021-01-24 15:45:00|8650.08|8612.08|8638.06|8600.06|8656.87|8618.87|8637.88|8599.88|292
1611503400000|2021-01-24 15:50:00|8638.04|8600.04|8596.5|8558.5|8638.11|8600.11|8591.41|8553.41|294
1611503700000|2021-01-24 15:55:00|8596.61|8558.61|8626.98|8588.98|8626.98|8588.98|8596.42|8558.42|294
1611504000000|2021-01-24 16:00:00|8628.47|8590.47|8681.56|8643.56|8690.56|8652.56|8622.94|8584.94|295
1611504300000|2021-01-24 16:05:00|8681.54|8643.54|8592.73|8554.73|8681.54|8643.54|8592.73|8554.73|298
1611504600000|2021-01-24 16:10:00|8592.19|8554.19|8587.92|8549.92|8595.65|8557.65|8573.51|8535.51|295
1611504900000|2021-01-24 16:15:00|8587.55|8549.55|8594.02|8556.02|8608.21|8570.21|8586.49|8548.49|293
1611505200000|2021-01-24 16:20:00|8593.2|8555.2|8573.68|8535.68|8593.2|8555.2|8559.03|8521.03|299
1611505500000|2021-01-24 16:25:00|8574.2|8536.2|8554.1|8516.1|8574.92|8536.92|8554.09|8516.09|297
1611505800000|2021-01-24 16:30:00|8553.49|8515.49|8570.5|8532.5|8570.5|8532.5|8518.82|8480.82|299
1611506100000|2021-01-24 16:35:00|8570.79|8532.79|8603.86|8565.86|8603.86|8565.86|8568.08|8530.08|299
1611506400000|2021-01-24 16:40:00|8604.73|8566.73|8591.78|8553.78|8624.24|8586.24|8587.72|8549.72|296
1611506700000|2021-01-24 16:45:00|8591.62|8553.62|8609.75|8571.75|8625.05|8587.05|8591.3|8553.3|295
1611507000000|2021-01-24 16:50:00|8610.08|8572.08|8606.63|8568.63|8617.48|8579.48|8604.39|8566.39|294
1611507300000|2021-01-24 16:55:00|8606.79|8568.79|8610.91|8572.91|8630.74|8592.74|8606.53|8568.53|297
1611507600000|2021-01-24 17:00:00|8610.29|8572.29|8642.21|8604.21|8642.62|8604.62|8587.91|8549.91|297
1611507900000|2021-01-24 17:05:00|8642.15|8604.15|8663.35|8625.35|8678.17|8640.17|8640.39|8602.39|298
1611508200000|2021-01-24 17:10:00|8663.28|8625.28|8661.85|8623.85|8668.57|8630.57|8642.89|8604.89|293
1611508500000|2021-01-24 17:15:00|8661.46|8623.46|8678.94|8640.94|8683.49|8645.49|8653.09|8615.09|296
1611508800000|2021-01-24 17:20:00|8678.48|8640.48|8666.68|8628.68|8682.7|8644.7|8663.84|8625.84|289
1611509100000|2021-01-24 17:25:00|8666.14|8628.14|8672.35|8634.35|8678.76|8640.76|8652.42|8614.42|297
1611509400000|2021-01-24 17:30:00|8672.04|8634.04|8726.14|8688.14|8726.24|8688.24|8668.33|8630.33|296
1611509700000|2021-01-24 17:35:00|8726.24|8688.24|8723.56|8685.56|8732.3|8694.3|8712.31|8674.31|297
1611510000000|2021-01-24 17:40:00|8723.41|8685.41|8712.8|8674.8|8725.64|8687.64|8706.82|8668.82|298
1611510300000|2021-01-24 17:45:00|8713.99|8675.99|8725.78|8687.78|8730.9|8692.9|8712.61|8674.61|295
1611510600000|2021-01-24 17:50:00|8725.89|8687.89|8706.06|8668.06|8726.74|8688.74|8703.1|8665.1|291
1611510900000|2021-01-24 17:55:00|8706.03|8668.03|8717.52|8679.52|8717.66|8679.66|8701.98|8663.98|294
1611511200000|2021-01-24 18:00:00|8717.32|8679.32|8707.18|8669.18|8717.32|8679.32|8690.58|8652.58|292
1611511500000|2021-01-24 18:05:00|8707.06|8669.06|8697.29|8659.29|8708.09|8670.09|8674.29|8636.29|298
1611511800000|2021-01-24 18:10:00|8697.09|8659.09|8693.35|8655.35|8698.17|8660.17|8681.39|8643.39|287
1611512100000|2021-01-24 18:15:00|8692.35|8654.35|8708.78|8670.78|8720.3|8682.3|8689.75|8651.75|297
1611512400000|2021-01-24 18:20:00|8708.29|8670.29|8689.73|8651.73|8708.29|8670.29|8688.55|8650.55|298
1611512700000|2021-01-24 18:25:00|8689.61|8651.61|8693.39|8655.39|8696.03|8658.03|8687.36|8649.36|294
1611513000000|2021-01-24 18:30:00|8692.74|8654.74|8683.68|8645.68|8706.26|8668.26|8683.47|8645.47|297
1611513300000|2021-01-24 18:35:00|8683.7|8645.7|8681.45|8643.45|8690.66|8652.66|8674.04|8636.04|296
1611513600000|2021-01-24 18:40:00|8681.33|8643.33|8695.42|8657.42|8695.45|8657.45|8680.94|8642.94|292
1611513900000|2021-01-24 18:45:00|8695.45|8657.45|8715.12|8677.12|8723.51|8685.51|8694.7|8656.7|297
1611514200000|2021-01-24 18:50:00|8715.16|8677.16|8715.25|8677.25|8723.63|8685.63|8713.63|8675.63|295
1611514500000|2021-01-24 18:55:00|8714.76|8676.76|8698.39|8660.39|8723.2|8685.2|8696.49|8658.49|295
1611514800000|2021-01-24 19:00:00|8697.65|8659.65|8709.8|8671.8|8710.05|8672.05|8682.03|8644.03|297
1611515100000|2021-01-24 19:05:00|8709.77|8671.77|8702.93|8664.93|8724.55|8686.55|8702.93|8664.93|297
1611515400000|2021-01-24 19:10:00|8702.53|8664.53|8627.24|8589.24|8702.62|8664.62|8625.39|8587.39|297
1611515700000|2021-01-24 19:15:00|8626.69|8588.69|8559.46|8521.46|8627.62|8589.62|8559.46|8521.46|297
1611516000000|2021-01-24 19:20:00|8558.42|8520.42|8555.44|8517.44|8571.9|8533.9|8531.22|8493.22|297
1611516300000|2021-01-24 19:25:00|8555.61|8517.61|8536.93|8498.93|8560.59|8522.59|8524.08|8486.08|299
1611516600000|2021-01-24 19:30:00|8536.92|8498.92|8544.15|8506.15|8544.15|8506.15|8480.71|8442.71|299
1611516900000|2021-01-24 19:35:00|8544.09|8506.09|8525.24|8487.24|8570.75|8532.75|8521.25|8483.25|298
1611517200000|2021-01-24 19:40:00|8524.88|8486.88|8531.7|8493.7|8539.85|8501.85|8520.8|8482.8|297
1611517500000|2021-01-24 19:45:00|8532.34|8494.34|8549.54|8511.54|8558.12|8520.12|8531.08|8493.08|298
1611517800000|2021-01-24 19:50:00|8549.6|8511.6|8547.8|8509.8|8555.91|8517.91|8544.06|8506.06|298
1611518100000|2021-01-24 19:55:00|8547.82|8509.82|8559.38|8521.38|8564.99|8526.99|8544.11|8506.11|294
1611518400000|2021-01-24 20:00:00|8559.57|8521.57|8568.63|8530.63|8589.57|8551.57|8552.88|8514.88|300
1611518700000|2021-01-24 20:05:00|8568.21|8530.21|8572.62|8534.62|8581.49|8543.49|8563.23|8525.23|294
1611519000000|2021-01-24 20:10:00|8572.61|8534.61|8580.29|8542.29|8589.27|8551.27|8566.4|8528.4|296
1611519300000|2021-01-24 20:15:00|8580.44|8542.44|8574.16|8536.16|8580.67|8542.67|8561.31|8523.31|298
1611519600000|2021-01-24 20:20:00|8573.23|8535.23|8599.48|8561.48|8601.16|8563.16|8570.73|8532.73|297
1611519900000|2021-01-24 20:25:00|8599.61|8561.61|8601.1|8563.1|8608.71|8570.71|8594.82|8556.82|295
1611520200000|2021-01-24 20:30:00|8600.93|8562.93|8621.29|8575.29|8628.37|8582.37|8599.83|8561.83|298
1611520500000|2021-01-24 20:35:00|8621.13|8575.13|8633.11|8587.11|8653.53|8607.53|8619.38|8573.38|291
1611520800000|2021-01-24 20:40:00|8633.45|8587.45|8645.67|8599.67|8653.77|8607.77|8632.36|8586.36|296
1611521100000|2021-01-24 20:45:00|8645.33|8599.33|8622.89|8576.89|8645.92|8599.92|8622.89|8576.89|293
1611521400000|2021-01-24 20:50:00|8622.59|8576.59|8627.2|8581.2|8639.94|8593.94|8620.96|8574.96|294
1611521700000|2021-01-24 20:55:00|8627.07|8581.07|8644.62|8598.62|8644.67|8598.67|8625.72|8579.72|295
1611522000000|2021-01-24 21:00:00|8644.51|8598.51|8652.47|8606.47|8653.11|8607.11|8627.22|8581.22|291
1611522300000|2021-01-24 21:05:00|8652.58|8606.58|8651.98|8605.98|8659.7|8613.7|8642.51|8596.51|296
1611522600000|2021-01-24 21:10:00|8652.14|8606.14|8657.92|8611.92|8658.37|8612.37|8642.24|8596.24|291
1611522900000|2021-01-24 21:15:00|8657.76|8611.76|8681.43|8635.43|8681.43|8635.43|8629.56|8583.56|294
1611523200000|2021-01-24 21:20:00|8681.51|8635.51|8680.58|8634.58|8694.3|8648.3|8672.29|8626.29|297
1611523500000|2021-01-24 21:25:00|8681.4|8635.4|8670.56|8624.56|8683.07|8637.07|8666.64|8620.64|292
1611523800000|2021-01-24 21:30:00|8670.48|8624.48|8681.56|8635.56|8683.17|8637.17|8661.64|8615.64|292
1611524100000|2021-01-24 21:35:00|8681.19|8635.19|8683.01|8637.01|8683.01|8637.01|8674.35|8628.35|290
1611524400000|2021-01-24 21:40:00|8683.09|8637.09|8678.03|8632.03|8684.38|8638.38|8673.99|8627.99|294
1611524700000|2021-01-24 21:45:00|8677.95|8631.95|8683.75|8637.75|8686.48|8640.48|8667.31|8621.31|296
1611525000000|2021-01-24 21:50:00|8684.34|8638.34|8705.12|8659.12|8707.05|8661.05|8684.18|8638.18|296
1611525300000|2021-01-24 21:55:00|8705.52|8659.52|8695.9|8649.9|8708.87|8662.87|8691.97|8645.97|291
1611525600000|2021-01-24 22:00:00|8696.27|8650.27|8668.64|8622.64|8696.87|8650.87|8667.23|8621.23|294
1611525900000|2021-01-24 22:05:00|8669.11|8623.11|8677.44|8631.44|8680.81|8634.81|8665.57|8619.57|294
1611526200000|2021-01-24 22:10:00|8677.72|8631.72|8680.02|8642.02|8680.72|8642.72|8674.82|8628.82|293
1611526500000|2021-01-24 22:15:00|8679.93|8641.93|8679.12|8641.12|8690.25|8652.25|8679.12|8641.12|293
1611526800000|2021-01-24 22:20:00|8678.78|8640.78|8665.96|8627.96|8678.78|8640.78|8645.4|8607.4|295
1611527100000|2021-01-24 22:25:00|8666.08|8628.08|8686.21|8648.21|8687.21|8649.21|8666.08|8628.08|288
1611527400000|2021-01-24 22:30:00|8686.39|8648.39|8725.64|8687.64|8725.67|8687.67|8685.65|8647.65|291
1611527700000|2021-01-24 22:35:00|8725.4|8687.4|8763.29|8725.29|8763.29|8725.29|8720.16|8682.16|298
1611528000000|2021-01-24 22:40:00|8764.37|8726.37|8758.48|8720.48|8765.13|8727.13|8741.73|8703.73|296
1611528300000|2021-01-24 22:45:00|8758.28|8720.28|8764.09|8726.09|8775.31|8737.31|8748.27|8710.27|297
1611528600000|2021-01-24 22:50:00|8763.52|8725.52|8748.93|8710.93|8770.8|8732.8|8748.93|8710.93|295
1611528900000|2021-01-24 22:55:00|8749.14|8711.14|8745.21|8707.21|8757.06|8719.06|8737.05|8699.05|296
1611529200000|2021-01-24 23:00:00|8745.08|8707.08|8767.38|8729.38|8769.77|8731.77|8745.01|8707.01|294
1611529500000|2021-01-24 23:05:00|8767.03|8729.03|8769.97|8731.97|8776.7|8738.7|8753.61|8715.61|298
1611529800000|2021-01-24 23:10:00|8769.38|8731.38|8760.56|8722.56|8780.38|8742.38|8760.25|8722.25|296
1611530100000|2021-01-24 23:15:00|8760.52|8722.52|8787.97|8749.97|8788.28|8750.28|8759.85|8721.85|297
1611530400000|2021-01-24 23:20:00|8788.05|8750.05|8771.55|8733.55|8792.32|8754.32|8770.64|8732.64|298
1611530700000|2021-01-24 23:25:00|8771.88|8733.88|8784.51|8746.51|8794.98|8756.98|8771.88|8733.88|298
1611531000000|2021-01-24 23:30:00|8784.71|8746.71|8796.66|8758.66|8796.75|8758.75|8774.62|8736.62|295
1611531300000|2021-01-24 23:35:00|8796.7|8758.7|8790.15|8752.15|8800.07|8762.07|8789.09|8751.09|295
1611531600000|2021-01-24 23:40:00|8789.8|8751.8|8819|8781|8825.22|8787.22|8788.88|8750.88|294
1611531900000|2021-01-24 23:45:00|8819.03|8781.03|8845.63|8807.63|8845.63|8807.63|8811.31|8773.31|297
1611532200000|2021-01-24 23:50:00|8846.18|8808.18|8863.82|8825.82|8867.07|8829.07|8843.12|8805.12|297
1611532500000|2021-01-24 23:55:00|8863.93|8825.93|8836.45|8798.45|8863.93|8825.93|8835.73|8797.73|297
1611532800000|2021-01-25 00:00:00|8836.78|8798.78|8843.13|8805.13|8866.54|8828.54|8831.16|8793.16|300
1611533100000|2021-01-25 00:05:00|8842.32|8804.32|8899.93|8861.93|8899.93|8861.93|8842.32|8804.32|297
1611533400000|2021-01-25 00:10:00|8899.07|8861.07|8931.1|8893.1|8934.66|8896.66|8876.04|8838.04|298
1611533700000|2021-01-25 00:15:00|8930.29|8892.29|8956.1|8918.1|8962.42|8924.42|8927.92|8889.92|296
1611534000000|2021-01-25 00:20:00|8956.08|8918.08|9025.18|8987.18|9025.41|8987.41|8950.97|8912.97|295
1611534300000|2021-01-25 00:25:00|9025.49|8987.49|9028.98|8990.98|9041.24|9003.24|8986.7|8948.7|298
1611534600000|2021-01-25 00:30:00|9028.96|8990.96|8998.99|8960.99|9032.37|8994.37|8988.76|8950.76|298
1611534900000|2021-01-25 00:35:00|8998.84|8960.84|9003.24|8965.24|9011.61|8973.61|8984.7|8946.7|298
1611535200000|2021-01-25 00:40:00|9003.19|8965.19|9011.9|8973.9|9011.9|8973.9|8992.94|8954.94|300
1611535500000|2021-01-25 00:45:00|9012.85|8974.85|9083.64|9045.64|9083.64|9045.64|9012.85|8974.85|295
1611535800000|2021-01-25 00:50:00|9084.12|9046.12|9060.46|9022.46|9114.22|9076.22|9059.07|9021.07|298
1611536100000|2021-01-25 00:55:00|9060.54|9022.54|9027.38|8989.38|9073.39|9035.39|9026.88|8988.88|299
1611536400000|2021-01-25 01:00:00|9027.6|8989.6|9011.99|8973.99|9036.3|8998.3|8971.91|8933.91|298
1611536700000|2021-01-25 01:05:00|9012.29|8974.29|9009.78|8971.78|9033.13|8995.13|8989.22|8951.22|296
1611537000000|2021-01-25 01:10:00|9008.64|8970.64|9040.8|9002.8|9046.34|9008.34|9008.14|8970.14|297
1611537300000|2021-01-25 01:15:00|9040.64|9002.64|9021.79|8983.79|9051.25|9013.25|9015.61|8977.61|297
1611537600000|2021-01-25 01:20:00|9022.04|8984.04|9001|8963|9022.04|8984.04|8982.23|8944.23|298
1611537900000|2021-01-25 01:25:00|9000.68|8962.68|8991.54|8953.54|9024.66|8986.66|8989.29|8951.29|296
1611538200000|2021-01-25 01:30:00|8991.05|8953.05|9000.79|8962.79|9024.8|8986.8|8990.18|8952.18|297
1611538500000|2021-01-25 01:35:00|9000.96|8962.96|9001.97|8963.97|9007.61|8969.61|8974.93|8936.93|296
1611538800000|2021-01-25 01:40:00|9001.4|8963.4|9013.98|8975.98|9017.13|8979.13|8988.8|8950.8|298
1611539100000|2021-01-25 01:45:00|9014.79|8976.79|9046.26|9008.26|9048.07|9010.07|9000.98|8962.98|296
1611539400000|2021-01-25 01:50:00|9046.08|9008.08|9050.45|9012.45|9059.9|9021.9|9043.12|9005.12|296
1611539700000|2021-01-25 01:55:00|9050.12|9012.12|9046.47|9008.47|9063.68|9025.68|9040.11|9002.11|294
1611540000000|2021-01-25 02:00:00|9046.29|9008.29|9014.43|8976.43|9064.55|9026.55|9014.43|8976.43|298
1611540300000|2021-01-25 02:05:00|9014.36|8976.36|9001.55|8963.55|9023.03|8985.03|8996.11|8958.11|295
1611540600000|2021-01-25 02:10:00|9002.02|8964.02|9016.96|8978.96|9022.46|8984.46|9001.34|8963.34|295
1611540900000|2021-01-25 02:15:00|9017.16|8979.16|9013.49|8975.49|9020.06|8982.06|8999.13|8961.13|291
1611541200000|2021-01-25 02:20:00|9013.59|8975.59|9007.54|8969.54|9029.59|8991.59|9007.54|8969.54|294
1611541500000|2021-01-25 02:25:00|9007.42|8969.42|9037.08|8999.08|9039.77|9001.77|9007.42|8969.42|298
1611541800000|2021-01-25 02:30:00|9037.36|8999.36|9031.92|8993.92|9053.35|9015.35|9031.92|8993.92|296
1611542100000|2021-01-25 02:35:00|9031.79|8993.79|9024.7|8986.7|9035.41|8997.41|9023.34|8985.34|296
1611542400000|2021-01-25 02:40:00|9024.62|8986.62|9022.44|8984.44|9033.27|8995.27|9018.78|8980.78|294
1611542700000|2021-01-25 02:45:00|9022.33|8984.33|9037.96|8999.96|9038.34|9000.34|9017.97|8979.97|293
1611543000000|2021-01-25 02:50:00|9037.75|8999.75|9035.65|8997.65|9038.47|9000.47|9028.95|8990.95|296
1611543300000|2021-01-25 02:55:00|9035.81|8997.81|9039.53|9001.53|9045.03|9007.03|9035.52|8997.52|296
1611543600000|2021-01-25 03:00:00|9039.49|9001.49|9065.51|9027.51|9067.1|9029.1|9038.48|9000.48|295
1611543900000|2021-01-25 03:05:00|9065.46|9027.46|9025.78|8987.78|9067.41|9029.41|9025.19|8987.19|298
1611544200000|2021-01-25 03:10:00|9024.82|8986.82|9016.51|8978.51|9033.66|8995.66|9012.59|8974.59|296
1611544500000|2021-01-25 03:15:00|9016.76|8978.76|9027.67|8989.67|9028.66|8990.66|9009.8|8971.8|296
1611544800000|2021-01-25 03:20:00|9027.81|8989.81|9017.05|8979.05|9029.56|8991.56|9014.01|8976.01|293
1611545100000|2021-01-25 03:25:00|9016.22|8978.22|9036.14|8998.14|9036.88|8998.88|9011.98|8973.98|292
1611545400000|2021-01-25 03:30:00|9037.1|8999.1|9068.79|9030.79|9068.79|9030.79|9024.91|8986.91|298
1611545700000|2021-01-25 03:35:00|9068.94|9030.94|9089.84|9051.84|9090.32|9052.32|9068.89|9030.89|297
1611546000000|2021-01-25 03:40:00|9090.05|9052.05|9115.21|9077.21|9122.88|9084.88|9090.05|9052.05|297
1611546300000|2021-01-25 03:45:00|9115.5|9077.5|9103.35|9065.35|9129.14|9091.14|9097.74|9059.74|298
1611546600000|2021-01-25 03:50:00|9104|9066|9111.73|9073.73|9123.82|9085.82|9104|9066|295
1611546900000|2021-01-25 03:55:00|9111.66|9073.66|9109.21|9071.21|9119.96|9081.96|9097.15|9059.15|298
1611547200000|2021-01-25 04:00:00|9110.25|9072.25|9117.66|9079.66|9145.59|9107.59|9108.05|9070.05|295
1611547500000|2021-01-25 04:05:00|9117.71|9079.71|9102.42|9064.42|9117.98|9079.98|9101.74|9063.74|292
1611547800000|2021-01-25 04:10:00|9102.83|9064.83|9081.2|9043.2|9105.75|9067.75|9081.2|9043.2|297
1611548100000|2021-01-25 04:15:00|9081.11|9043.11|9031.58|8993.58|9081.11|9043.11|9025.22|8987.22|297
1611548400000|2021-01-25 04:20:00|9031.76|8993.76|8975.55|8937.55|9042.97|9004.97|8975.36|8937.36|296
1611548700000|2021-01-25 04:25:00|8975.47|8937.47|8998.76|8960.76|9021.89|8983.89|8975.05|8937.05|298
1611549000000|2021-01-25 04:30:00|8999.25|8961.25|9018.77|8980.77|9022.48|8984.48|8998.79|8960.79|296
1611549300000|2021-01-25 04:35:00|9018.71|8980.71|9036.05|8998.05|9045.91|9007.91|9018.57|8980.57|296
1611549600000|2021-01-25 04:40:00|9035.75|8997.75|9030.64|8992.64|9040.88|9002.88|9030.64|8992.64|297
1611549900000|2021-01-25 04:45:00|9030.04|8992.04|9047.39|9009.39|9052.73|9014.73|9027.8|8989.8|297
1611550200000|2021-01-25 04:50:00|9048.46|9010.46|9062.57|9024.57|9062.64|9024.64|9042.15|9004.15|294
1611550500000|2021-01-25 04:55:00|9062.7|9024.7|9064.73|9026.73|9073.92|9035.92|9056.53|9018.53|296
1611550800000|2021-01-25 05:00:00|9064.35|9026.35|9048.81|9010.81|9075.38|9037.38|9048.81|9010.81|296
1611551100000|2021-01-25 05:05:00|9048.7|9010.7|9051.95|9013.95|9058.12|9020.12|9047.86|9009.86|294
1611551400000|2021-01-25 05:10:00|9051.56|9013.56|9053.68|9015.68|9057.07|9019.07|9049.02|9011.02|296
1611551700000|2021-01-25 05:15:00|9053.27|9015.27|9085.56|9047.56|9087.23|9049.23|9052.48|9014.48|297
1611552000000|2021-01-25 05:20:00|9085.93|9047.93|9080.84|9042.84|9086.97|9048.97|9078.06|9040.06|294
1611552300000|2021-01-25 05:25:00|9081.03|9043.03|9073.84|9035.84|9093.56|9055.56|9073.84|9035.84|291
1611552600000|2021-01-25 05:30:00|9074.11|9036.11|9065.08|9027.08|9086.96|9048.96|9065.01|9027.01|294
1611552900000|2021-01-25 05:35:00|9064.91|9026.91|9089.27|9051.27|9094.08|9056.08|9062.29|9024.29|294
1611553200000|2021-01-25 05:40:00|9088.98|9050.98|9081.93|9043.93|9092.12|9054.12|9079.31|9041.31|294
1611553500000|2021-01-25 05:45:00|9082.76|9044.76|9068.65|9030.65|9082.76|9044.76|9066.72|9028.72|297
1611553800000|2021-01-25 05:50:00|9068.27|9030.27|9064.05|9026.05|9070.11|9032.11|9060.42|9022.42|297
1611554100000|2021-01-25 05:55:00|9063.61|9025.61|9101.23|9063.23|9101.23|9063.23|9063.15|9025.15|295
1611554400000|2021-01-25 06:00:00|9101.74|9063.74|9084.53|9046.53|9127.48|9089.48|9084.53|9046.53|297
1611554700000|2021-01-25 06:05:00|9084.41|9046.41|9081.56|9043.56|9089.46|9051.46|9076.27|9038.27|291
1611555000000|2021-01-25 06:10:00|9081.62|9043.62|9079.58|9041.58|9090.22|9052.22|9073.89|9035.89|295
1611555300000|2021-01-25 06:15:00|9078.68|9040.68|9076.74|9038.74|9083.88|9045.88|9072.9|9034.9|295
1611555600000|2021-01-25 06:20:00|9076.67|9038.67|9037.07|8999.07|9077.05|9039.05|9037.07|8999.07|298
1611555900000|2021-01-25 06:25:00|9037.17|8999.17|9027.75|8989.75|9042.71|9004.71|9026.94|8988.94|295
1611556200000|2021-01-25 06:30:00|9027.74|8989.74|9044.04|9006.04|9044.61|9006.61|9026.68|8988.68|289
1611556500000|2021-01-25 06:35:00|9044.2|9006.2|9039.24|9001.24|9052.71|9014.71|9035.91|8997.91|293
1611556800000|2021-01-25 06:40:00|9039.12|9001.12|9045.66|9007.66|9046.53|9008.53|9022.29|8984.29|293
1611557100000|2021-01-25 06:45:00|9046.1|9008.1|9052.3|9014.3|9052.44|9014.44|9045.75|9007.75|295
1611557400000|2021-01-25 06:50:00|9052.89|9014.89|9084.95|9046.95|9090.21|9052.21|9048.27|9010.27|296
1611557700000|2021-01-25 06:55:00|9085.1|9047.1|9063.46|9025.46|9085.1|9047.1|9061.62|9023.62|298
1611558000000|2021-01-25 07:00:00|9063.82|9025.82|9051.06|9013.06|9075.46|9037.46|9039.3|9001.3|298
1611558300000|2021-01-25 07:05:00|9051.04|9013.04|9022.97|8984.97|9052.85|9014.85|9021.01|8983.01|297
1611558600000|2021-01-25 07:10:00|9022.29|8984.29|8999.87|8961.87|9028.4|8990.4|8995.42|8957.42|291
1611558900000|2021-01-25 07:15:00|9000.04|8962.04|8974.81|8936.81|9004.11|8966.11|8967.19|8929.19|298
1611559200000|2021-01-25 07:20:00|8974.93|8936.93|8987.85|8949.85|8990.45|8952.45|8973.62|8935.62|296
1611559500000|2021-01-25 07:25:00|8987.79|8949.79|8984.05|8946.05|8990.27|8952.27|8967.63|8929.63|296
1611559800000|2021-01-25 07:30:00|8984.31|8946.31|8998.66|8960.66|8998.66|8960.66|8973.38|8935.38|294
1611560100000|2021-01-25 07:35:00|8999.12|8961.12|8995.91|8957.91|9013.49|8975.49|8995.14|8957.14|294
1611560400000|2021-01-25 07:40:00|8995.86|8957.86|9008.32|8970.32|9012.98|8974.98|8995.86|8957.86|292
1611560700000|2021-01-25 07:45:00|9007.97|8969.97|9012.86|8974.86|9018.64|8980.64|9005.27|8967.27|296
1611561000000|2021-01-25 07:50:00|9012.92|8974.92|8974.43|8936.43|9013.76|8975.76|8962.34|8924.34|297
1611561300000|2021-01-25 07:55:00|8975.23|8937.23|9027.78|8989.78|9027.78|8989.78|8975.23|8937.23|295
1611561600000|2021-01-25 08:00:00|9028.36|8990.36|9002.3|8964.3|9043.31|9005.31|9000.87|8962.87|296
1611561900000|2021-01-25 08:05:00|9002.28|8964.28|9014.58|8976.58|9020.01|8982.01|9001.61|8963.61|297
1611562200000|2021-01-25 08:10:00|9014.55|8976.55|8974.93|8936.93|9016.87|8978.87|8970.42|8932.42|298
1611562500000|2021-01-25 08:15:00|8974.85|8936.85|9005.72|8967.72|9019.46|8981.46|8974.85|8936.85|295
1611562800000|2021-01-25 08:20:00|9005.56|8967.56|8993.48|8955.48|9010.93|8972.93|8975.92|8937.92|296
1611563100000|2021-01-25 08:25:00|8993.59|8955.59|8974.55|8936.55|8997.55|8959.55|8974.52|8936.52|251
1611563400000|2021-01-25 08:30:00|8974.18|8936.18|8981.36|8943.36|8991.28|8953.28|8974.18|8936.18|157
1611563700000|2021-01-25 08:35:00|8980.9|8942.9|8993.67|8955.67|9002.29|8964.29|8971.43|8933.43|298
1611564000000|2021-01-25 08:40:00|8993.88|8955.88|9001.22|8963.22|9001.95|8963.95|8988.87|8950.87|293
1611564300000|2021-01-25 08:45:00|9001.39|8963.39|8999.79|8961.79|9016.73|8978.73|8998.84|8960.84|294
1611564600000|2021-01-25 08:50:00|8999.73|8961.73|9024.3|8986.3|9025.19|8987.19|8999.06|8961.06|298
1611564900000|2021-01-25 08:55:00|9025.11|8987.11|9024.42|8986.42|9026.5|8988.5|9012.14|8974.14|295
1611565200000|2021-01-25 09:00:00|9024.59|8986.59|9017.64|8979.64|9033.73|8995.73|9016.79|8978.79|297
1611565500000|2021-01-25 09:05:00|9018.36|8980.36|8999.08|8961.08|9022.06|8984.06|8995.81|8957.81|292
1611565800000|2021-01-25 09:10:00|8998.78|8960.78|8989.46|8951.46|9006.19|8968.19|8985.46|8947.46|296
1611566100000|2021-01-25 09:15:00|8989.56|8951.56|8966.67|8928.67|9001.13|8963.13|8964.55|8926.55|294
1611566400000|2021-01-25 09:20:00|8966.45|8928.45|8957.11|8919.11|8967.38|8929.38|8950.06|8912.06|296
1611566700000|2021-01-25 09:25:00|8957.2|8919.2|8954.22|8916.22|8963.95|8925.95|8952.32|8914.32|291
1611567000000|2021-01-25 09:30:00|8955.93|8917.93|8940.18|8902.18|8961.29|8923.29|8936.36|8898.36|297
1611567300000|2021-01-25 09:35:00|8940.42|8902.42|8939.27|8901.27|8942.27|8904.27|8931.51|8893.51|294
1611567600000|2021-01-25 09:40:00|8939.48|8901.48|8879.39|8841.39|8944.31|8906.31|8879.01|8841.01|296
1611567900000|2021-01-25 09:45:00|8879.47|8841.47|8883.5|8845.5|8889.12|8851.12|8837.19|8799.19|296
1611568200000|2021-01-25 09:50:00|8883.38|8845.38|8877.25|8839.25|8905.15|8867.15|8875.09|8837.09|299
1611568500000|2021-01-25 09:55:00|8877.09|8839.09|8866.17|8828.17|8877.17|8839.17|8849.52|8811.52|296
1611568800000|2021-01-25 10:00:00|8866.04|8828.04|8868.42|8830.42|8877.79|8839.79|8846.17|8808.17|298
1611569100000|2021-01-25 10:05:00|8866.84|8828.84|8894.2|8856.2|8894.2|8856.2|8866.84|8828.84|295
1611569400000|2021-01-25 10:10:00|8894.31|8856.31|8855.57|8817.57|8894.66|8856.66|8855.56|8817.56|292
1611569700000|2021-01-25 10:15:00|8853.6|8815.6|8895.88|8857.88|8898.84|8860.84|8826.16|8788.16|298
1611570000000|2021-01-25 10:20:00|8895.95|8857.95|8897.01|8859.01|8900.79|8862.79|8894.25|8856.25|296
1611570300000|2021-01-25 10:25:00|8896.91|8858.91|8895.66|8857.66|8921.98|8883.98|8892.9|8854.9|297
1611570600000|2021-01-25 10:30:00|8895.5|8857.5|8915.85|8877.85|8916.9|8878.9|8895.5|8857.5|298
1611570900000|2021-01-25 10:35:00|8916.02|8878.02|8930.51|8892.51|8930.62|8892.62|8911.47|8873.47|292
1611571200000|2021-01-25 10:40:00|8930|8892|8917.89|8879.89|8930.03|8892.03|8917.85|8879.85|293
1611571500000|2021-01-25 10:45:00|8917.13|8879.13|8930.62|8892.62|8933.33|8895.33|8905.62|8867.62|291
1611571800000|2021-01-25 10:50:00|8930.44|8892.44|8919.99|8881.99|8930.64|8892.64|8910.2|8872.2|296
1611572100000|2021-01-25 10:55:00|8920.25|8882.25|8934.06|8896.06|8942.16|8904.16|8920.25|8882.25|288
1611572400000|2021-01-25 11:00:00|8933.95|8895.95|8919.43|8881.43|8943.87|8905.87|8919|8881|293
1611572700000|2021-01-25 11:05:00|8919.54|8881.54|8938.86|8900.86|8947.23|8909.23|8919.54|8881.54|293
1611573000000|2021-01-25 11:10:00|8939.15|8901.15|8924.93|8886.93|8942.11|8904.11|8924.35|8886.35|293
1611573300000|2021-01-25 11:15:00|8924.94|8886.94|8920.91|8882.91|8925.39|8887.39|8901.51|8863.51|292
1611573600000|2021-01-25 11:20:00|8920.94|8882.94|8940.6|8902.6|8940.6|8902.6|8918.34|8880.34|293
1611573900000|2021-01-25 11:25:00|8941.2|8903.2|8989.92|8951.92|8990.57|8952.57|8937.05|8899.05|298
1611574200000|2021-01-25 11:30:00|8989.82|8951.82|8989.18|8951.18|9002.34|8964.34|8972.33|8934.33|296
1611574500000|2021-01-25 11:35:00|8989.12|8951.12|8992.57|8954.57|8995.94|8957.94|8977.51|8939.51|297
1611574800000|2021-01-25 11:40:00|8992.45|8954.45|8973.82|8935.82|8992.77|8954.77|8972.13|8934.13|294
1611575100000|2021-01-25 11:45:00|8973.93|8935.93|8974.78|8936.78|8977.66|8939.66|8962.71|8924.71|294
1611575400000|2021-01-25 11:50:00|8974.79|8936.79|8967.29|8929.29|8974.83|8936.83|8967.16|8929.16|293
1611575700000|2021-01-25 11:55:00|8967.58|8929.58|8967.83|8929.83|8975.54|8937.54|8954.56|8916.56|292
1611576000000|2021-01-25 12:00:00|8967.74|8929.74|8938.92|8900.92|8987.37|8949.37|8938.92|8900.92|294
1611576300000|2021-01-25 12:05:00|8938.93|8900.93|8961.69|8923.69|8961.69|8923.69|8935.05|8897.05|293
1611576600000|2021-01-25 12:10:00|8961.77|8923.77|9018.24|8980.24|9021.57|8983.57|8961.77|8923.77|297
1611576900000|2021-01-25 12:15:00|9018.49|8980.49|9052.14|9014.14|9053.27|9015.27|9018.25|8980.25|299
1611577200000|2021-01-25 12:20:00|9052.2|9014.2|9048.98|9010.98|9057.07|9019.07|9048.04|9010.04|297
1611577500000|2021-01-25 12:25:00|9048.79|9010.79|9047.63|9009.63|9050.84|9012.84|9040.63|9002.63|292
1611577800000|2021-01-25 12:30:00|9047.92|9009.92|9040.62|9002.62|9053.96|9015.96|9040.62|9002.62|298
1611578100000|2021-01-25 12:35:00|9040.63|9002.63|9025.79|8987.79|9045.44|9007.44|9024.07|8986.07|293
1611578400000|2021-01-25 12:40:00|9025.33|8987.33|9051.19|9013.19|9051.19|9013.19|9024.38|8986.38|292
1611578700000|2021-01-25 12:45:00|9052.04|9014.04|9113.05|9075.05|9123.22|9085.22|9052.04|9014.04|294
1611579000000|2021-01-25 12:50:00|9114.19|9076.19|9131.56|9093.56|9142.56|9104.56|9111.35|9073.35|287
1611579300000|2021-01-25 12:55:00|9131.84|9093.84|9108.75|9070.75|9135.66|9097.66|9108.4|9070.4|297
1611579600000|2021-01-25 13:00:00|9108.47|9070.47|9081.9|9043.9|9110.11|9072.11|9081.23|9043.23|295
1611579900000|2021-01-25 13:05:00|9081.61|9043.61|9095.23|9057.23|9101.91|9063.91|9078.38|9040.38|295
1611580200000|2021-01-25 13:10:00|9095.59|9057.59|9095.39|9057.39|9142.5|9104.5|9087.5|9049.5|298
1611580500000|2021-01-25 13:15:00|9095.77|9057.77|9094.05|9056.05|9101.25|9063.25|9071.21|9033.21|297
1611580800000|2021-01-25 13:20:00|9093.54|9055.54|9107.92|9069.92|9114.32|9076.32|9089.56|9051.56|295
1611581100000|2021-01-25 13:25:00|9107.61|9069.61|9100.31|9062.31|9125.55|9087.55|9098.58|9060.58|296
1611581400000|2021-01-25 13:30:00|9100.98|9062.98|9077.64|9039.64|9112.51|9074.51|9071.88|9033.88|299
1611581700000|2021-01-25 13:35:00|9078.19|9040.19|9080.72|9042.72|9102.84|9064.84|9074.33|9036.33|299
1611582000000|2021-01-25 13:40:00|9081.01|9043.01|9083.91|9045.91|9095.99|9057.99|9076.14|9038.14|295
1611582300000|2021-01-25 13:45:00|9083.59|9045.59|9086.83|9048.83|9092.45|9054.45|9076.78|9038.78|294
1611582600000|2021-01-25 13:50:00|9087.1|9049.1|9086.98|9048.98|9095.15|9057.15|9075.28|9037.28|296
1611582900000|2021-01-25 13:55:00|9087.15|9049.15|9098.75|9060.75|9103.58|9065.58|9086.18|9048.18|297
1611583200000|2021-01-25 14:00:00|9098.56|9060.56|9119.4|9081.4|9121.7|9083.7|9097.74|9059.74|297
1611583500000|2021-01-25 14:05:00|9119.59|9081.59|9118.52|9080.52|9136.96|9098.96|9114.65|9076.65|295
1611583800000|2021-01-25 14:10:00|9118.79|9080.79|9113.13|9075.13|9128.78|9090.78|9113.02|9075.02|297
1611584100000|2021-01-25 14:15:00|9113.04|9075.04|9137.77|9099.77|9138.84|9100.84|9101.96|9063.96|295
1611584400000|2021-01-25 14:20:00|9137.53|9099.53|9125.99|9087.99|9146.46|9108.46|9119.07|9081.07|296
1611584700000|2021-01-25 14:25:00|9125.89|9087.89|9095.06|9057.06|9126.79|9088.79|9095.06|9057.06|295
1611585000000|2021-01-25 14:30:00|9095.77|9057.77|9087.12|9049.12|9098.25|9060.25|9075.92|9037.92|294
1611585300000|2021-01-25 14:35:00|9087.44|9049.44|9088.12|9050.12|9095.11|9057.11|9077.92|9039.92|297
1611585600000|2021-01-25 14:40:00|9088.94|9050.94|9075.52|9037.52|9095.82|9057.82|9075.52|9037.52|298
1611585900000|2021-01-25 14:45:00|9074.23|9036.23|9070.77|9032.77|9081.1|9043.1|9048.87|9010.87|294
1611586200000|2021-01-25 14:50:00|9071.12|9033.12|9020.05|8982.05|9071.12|9033.12|9020.05|8982.05|287
1611586500000|2021-01-25 14:55:00|9019.62|8981.62|9030.85|8992.85|9034.36|8996.36|9014.86|8976.86|298
1611586800000|2021-01-25 15:00:00|9031|8993|9052.92|9014.92|9054.53|9016.53|9020.91|8982.91|292
1611587100000|2021-01-25 15:05:00|9054.1|9016.1|9059.5|9021.5|9077.23|9039.23|9053.76|9015.76|297
1611587400000|2021-01-25 15:10:00|9059.53|9021.53|9063.47|9025.47|9067.79|9029.79|9056.36|9018.36|294
1611587700000|2021-01-25 15:15:00|9063.93|9025.93|9057.16|9019.16|9063.93|9025.93|9050.73|9012.73|297
1611588000000|2021-01-25 15:20:00|9057.36|9019.36|9071.23|9033.23|9078.27|9040.27|9056.93|9018.93|285
1611588300000|2021-01-25 15:25:00|9071.05|9033.05|9086.25|9048.25|9097.04|9059.04|9065.18|9027.18|296
1611588600000|2021-01-25 15:30:00|9086.1|9048.1|9101.8|9063.8|9103.32|9065.32|9082.14|9044.14|295
1611588900000|2021-01-25 15:35:00|9101.86|9063.86|9105.73|9067.73|9106.17|9068.17|9090.53|9052.53|294
1611589200000|2021-01-25 15:40:00|9105.94|9067.94|9114.03|9076.03|9120.54|9082.54|9102.14|9064.14|293
1611589500000|2021-01-25 15:45:00|9113.95|9075.95|9090.22|9052.22|9114.74|9076.74|9086.22|9048.22|292
1611589800000|2021-01-25 15:50:00|9090.55|9052.55|9103.37|9065.37|9106.49|9068.49|9088.27|9050.27|290
1611590100000|2021-01-25 15:55:00|9104.12|9066.12|9124.98|9086.98|9127.82|9089.82|9103.49|9065.49|295
1611590400000|2021-01-25 16:00:00|9124.85|9086.85|9149.65|9111.65|9150.18|9112.18|9113.71|9075.71|292
1611590700000|2021-01-25 16:05:00|9149.76|9111.76|9042.29|9004.29|9154.24|9116.24|9040.3|9002.3|281
1611591000000|2021-01-25 16:10:00|9041.86|9003.86|9038.6|9000.6|9041.86|9003.86|9010.12|8972.12|290
1611591300000|2021-01-25 16:15:00|9038.64|9000.64|9012.4|8974.4|9041.56|9003.56|8999.04|8961.04|298
1611591600000|2021-01-25 16:20:00|9012.22|8974.22|8987.6|8949.6|9022.67|8984.67|8973.49|8935.49|297
1611591900000|2021-01-25 16:25:00|8987.64|8949.64|8944.34|8906.34|8987.74|8949.74|8944.34|8906.34|297
1611592200000|2021-01-25 16:30:00|8944.2|8906.2|8931.74|8893.74|8954.97|8916.97|8927.63|8889.63|291
1611592500000|2021-01-25 16:35:00|8932.11|8894.11|8953.71|8915.71|8963.38|8925.38|8929.17|8891.17|296
1611592800000|2021-01-25 16:40:00|8953.73|8915.73|8893.79|8855.79|8953.86|8915.86|8889.51|8851.51|292
1611593100000|2021-01-25 16:45:00|8893.47|8855.47|8936.24|8898.24|8940.14|8902.14|8892.59|8854.59|297
1611593400000|2021-01-25 16:50:00|8937.07|8899.07|8927.2|8889.2|8939.61|8901.61|8898.66|8860.66|294
1611593700000|2021-01-25 16:55:00|8927.12|8889.12|8957.63|8919.63|8960.35|8922.35|8925.16|8887.16|299
1611594000000|2021-01-25 17:00:00|8958.09|8920.09|8982.42|8944.42|8993.19|8955.19|8958.09|8920.09|289
1611594300000|2021-01-25 17:05:00|8982.11|8944.11|9020.83|8982.83|9023.58|8985.58|8981.87|8943.87|298
1611594600000|2021-01-25 17:10:00|9020.41|8982.41|8990.01|8952.01|9032.55|8994.55|8989.77|8951.77|293
1611594900000|2021-01-25 17:15:00|8988.89|8950.89|8978.24|8940.24|9005.68|8967.68|8976.29|8938.29|294
1611595200000|2021-01-25 17:20:00|8978.65|8940.65|8954.93|8916.93|8994.58|8956.58|8948.27|8910.27|298
1611595500000|2021-01-25 17:25:00|8954.88|8916.88|8959.67|8921.67|8972.26|8934.26|8952.56|8914.56|298
1611595800000|2021-01-25 17:30:00|8959.1|8921.1|8961.48|8923.48|8963.25|8925.25|8922.85|8884.85|290
1611596100000|2021-01-25 17:35:00|8960.66|8922.66|8939.69|8901.69|8965.53|8927.53|8939.69|8901.69|296
1611596400000|2021-01-25 17:40:00|8940.24|8902.24|8946.14|8908.14|8952.83|8914.83|8939.59|8901.59|298
1611596700000|2021-01-25 17:45:00|8946.05|8908.05|8935.37|8897.37|8950.67|8912.67|8919.04|8881.04|296
1611597000000|2021-01-25 17:50:00|8936.28|8898.28|8936.72|8898.72|8950.92|8912.92|8931.28|8893.28|295
1611597300000|2021-01-25 17:55:00|8937.19|8899.19|8933.17|8895.17|8946.14|8908.14|8923.58|8885.58|294
1611597600000|2021-01-25 18:00:00|8933.3|8895.3|8961.35|8923.35|8962.09|8924.09|8917.43|8879.43|294
1611597900000|2021-01-25 18:05:00|8961.16|8923.16|8952.25|8914.25|8963.86|8925.86|8939.61|8901.61|293
1611598200000|2021-01-25 18:10:00|8952.75|8914.75|8956.69|8918.69|8967.65|8929.65|8948.65|8910.65|297
1611598500000|2021-01-25 18:15:00|8956.87|8918.87|8969.06|8931.06|8975.67|8937.67|8950.74|8912.74|293
1611598800000|2021-01-25 18:20:00|8969.1|8931.1|8962.98|8924.98|8973.3|8935.3|8960.99|8922.99|293
1611599100000|2021-01-25 18:25:00|8962.93|8924.93|8959.36|8921.36|8975.17|8937.17|8959.2|8921.2|295
1611599400000|2021-01-25 18:30:00|8958.79|8920.79|8921.03|8883.03|8963.02|8925.02|8921.03|8883.03|297
1611599700000|2021-01-25 18:35:00|8920.8|8882.8|8905.84|8867.84|8921.4|8883.4|8892.03|8854.03|296
1611600000000|2021-01-25 18:40:00|8905.4|8867.4|8892.41|8854.41|8939.89|8901.89|8892.12|8854.12|295
1611600300000|2021-01-25 18:45:00|8891.84|8853.84|8823.15|8785.15|8891.84|8853.84|8811.14|8773.14|293
1611600600000|2021-01-25 18:50:00|8826.01|8788.01|8873.13|8835.13|8916.28|8878.28|8826.01|8788.01|299
1611600900000|2021-01-25 18:55:00|8872.31|8834.31|8871.59|8833.59|8887.27|8849.27|8855.92|8817.92|300
1611601200000|2021-01-25 19:00:00|8871.88|8833.88|8867.07|8829.07|8872.76|8834.76|8834.91|8796.91|296
1611601500000|2021-01-25 19:05:00|8866.69|8828.69|8882.81|8844.81|8889.06|8851.06|8866.58|8828.58|294
1611601800000|2021-01-25 19:10:00|8882.83|8844.83|8889.78|8851.78|8894.59|8856.59|8866.97|8828.97|298
1611602100000|2021-01-25 19:15:00|8889.71|8851.71|8883.27|8845.27|8895.24|8857.24|8881.49|8843.49|297
1611602400000|2021-01-25 19:20:00|8883.63|8845.63|8892.12|8854.12|8892.57|8854.57|8879.34|8841.34|298
1611602700000|2021-01-25 19:25:00|8892.37|8854.37|8891.82|8853.82|8893.1|8855.1|8877.05|8839.05|296
1611603000000|2021-01-25 19:30:00|8891.9|8853.9|8863.33|8825.33|8901.29|8863.29|8862.59|8824.59|296
1611603300000|2021-01-25 19:35:00|8863.46|8825.46|8899.88|8861.88|8903.03|8865.03|8850.81|8812.81|297
1611603600000|2021-01-25 19:40:00|8899.87|8861.87|8899.85|8861.85|8915.97|8877.97|8887.46|8849.46|294
1611603900000|2021-01-25 19:45:00|8900.84|8862.84|8909.51|8871.51|8916.94|8878.94|8900.84|8862.84|292
1611604200000|2021-01-25 19:50:00|8909.47|8871.47|8902.9|8864.9|8916.22|8878.22|8897.68|8859.68|295
1611604500000|2021-01-25 19:55:00|8902.74|8864.74|8884.7|8846.7|8907.88|8869.88|8884.7|8846.7|296
1611604800000|2021-01-25 20:00:00|8884.19|8846.19|8830.53|8792.53|8884.38|8846.38|8827.57|8789.57|295
1611605100000|2021-01-25 20:05:00|8831|8793|8798.6|8760.6|8845.38|8807.38|8795.81|8757.81|298
1611605400000|2021-01-25 20:10:00|8798.47|8760.47|8798.54|8760.54|8805.26|8767.26|8769.72|8731.72|292
1611605700000|2021-01-25 20:15:00|8797.8|8759.8|8838.99|8800.99|8840.07|8802.07|8787.27|8749.27|296
1611606000000|2021-01-25 20:20:00|8839.89|8801.89|8831.18|8793.18|8849.51|8811.51|8827.83|8789.83|298
1611606300000|2021-01-25 20:25:00|8831.78|8793.78|8840.05|8802.05|8844.35|8806.35|8826|8788|295
1611606600000|2021-01-25 20:30:00|8840|8802|8817.61|8779.61|8849.4|8811.4|8816.6|8778.6|294
1611606900000|2021-01-25 20:35:00|8817.69|8779.69|8803.2|8765.2|8830.27|8792.27|8797.27|8759.27|297
1611607200000|2021-01-25 20:40:00|8804.48|8766.48|8808.54|8770.54|8815.86|8777.86|8774.52|8736.52|299
1611607500000|2021-01-25 20:45:00|8809.4|8771.4|8780.18|8742.18|8812.18|8774.18|8775.7|8737.7|298
1611607800000|2021-01-25 20:50:00|8779.96|8741.96|8776.37|8738.37|8781.01|8743.01|8759.25|8721.25|297
1611608100000|2021-01-25 20:55:00|8776.57|8738.57|8822.04|8784.04|8822.05|8784.05|8776.57|8738.57|298
1611608400000|2021-01-25 21:00:00|8822.06|8784.06|8770.22|8732.22|8823.92|8785.92|8770.22|8732.22|297
1611608700000|2021-01-25 21:05:00|8769.75|8731.75|8723.64|8685.64|8770.39|8732.39|8723.07|8685.07|285
1611609000000|2021-01-25 21:10:00|8723.71|8685.71|8690.65|8652.65|8728.42|8690.42|8681.97|8643.97|292
1611609300000|2021-01-25 21:15:00|8690.48|8652.48|8712.64|8674.64|8718.96|8680.96|8684.89|8646.89|299
1611609600000|2021-01-25 21:20:00|8712.19|8674.19|8679.53|8641.53|8712.19|8674.19|8644.78|8606.78|291
1611609900000|2021-01-25 21:25:00|8675.73|8637.73|8667.77|8629.77|8678.05|8640.05|8631.67|8593.67|297
1611610200000|2021-01-25 21:30:00|8668.86|8630.86|8603.63|8565.63|8669.39|8631.39|8586.77|8548.77|299
1611610500000|2021-01-25 21:35:00|8602.35|8564.35|8600.4|8562.4|8606.78|8568.78|8553|8515|297
1611610800000|2021-01-25 21:40:00|8600.64|8562.64|8678.12|8640.12|8680.62|8642.62|8595.13|8557.13|299
1611611100000|2021-01-25 21:45:00|8678.81|8640.81|8675.86|8637.86|8678.97|8640.97|8634.27|8596.27|298
1611611400000|2021-01-25 21:50:00|8675.1|8637.1|8693.5|8655.5|8707.89|8669.89|8667.24|8629.24|297
1611611700000|2021-01-25 21:55:00|8693.65|8655.65|8707.57|8669.57|8707.57|8669.57|8682.25|8644.25|295
1611612000000|2021-01-25 22:00:00|8707.88|8669.88|8676.82|8638.82|8710.46|8672.46|8661.48|8623.48|298
1611612300000|2021-01-25 22:05:00|8676.76|8638.76|8604.79|8566.79|8676.76|8638.76|8578.47|8540.47|295
1611612600000|2021-01-25 22:10:00|8604.56|8566.56|8571.76|8533.76|8608.52|8570.52|8556.76|8518.76|298
1611612900000|2021-01-25 22:15:00|8572.69|8534.69|8625.28|8587.28|8625.28|8587.28|8549.86|8511.86|296
1611613200000|2021-01-25 22:20:00|8626.15|8588.15|8630.43|8592.43|8633.23|8595.23|8595.85|8557.85|297
1611613500000|2021-01-25 22:25:00|8630.62|8592.62|8542.09|8504.09|8630.62|8592.62|8542.09|8504.09|296
1611613800000|2021-01-25 22:30:00|8542.45|8504.45|8595.29|8557.29|8595.29|8557.29|8513.08|8475.08|296
1611614100000|2021-01-25 22:35:00|8595.79|8557.79|8619.98|8581.98|8619.98|8581.98|8574.1|8536.1|298
1611614400000|2021-01-25 22:40:00|8619.71|8581.71|8651.26|8613.26|8651.26|8613.26|8609.67|8571.67|298
1611614700000|2021-01-25 22:45:00|8651.49|8613.49|8675.14|8637.14|8677.26|8639.26|8642.49|8604.49|296
1611615000000|2021-01-25 22:50:00|8675.86|8637.86|8648.65|8610.65|8686.93|8648.93|8645.93|8607.93|298
1611615300000|2021-01-25 22:55:00|8647.76|8609.76|8654.73|8616.73|8663.2|8625.2|8630.27|8592.27|297
1611615600000|2021-01-25 23:00:00|8654.94|8616.94|8597.79|8559.79|8655.13|8617.13|8594.94|8556.94|299
1611615900000|2021-01-25 23:05:00|8597.54|8559.54|8643.91|8605.91|8643.91|8605.91|8595.69|8557.69|299
1611616200000|2021-01-25 23:10:00|8644.41|8606.41|8689.99|8651.99|8693.59|8655.59|8644.41|8606.41|297
1611616500000|2021-01-25 23:15:00|8690.03|8652.03|8657.03|8619.03|8697.65|8659.65|8657.03|8619.03|294
1611616800000|2021-01-25 23:20:00|8657.16|8619.16|8649.31|8611.31|8661.59|8623.59|8637.25|8599.25|297
1611617100000|2021-01-25 23:25:00|8649.35|8611.35|8638.65|8600.65|8653.42|8615.42|8638.65|8600.65|297
1611617400000|2021-01-25 23:30:00|8639.05|8601.05|8610.68|8572.68|8639.17|8601.17|8610.68|8572.68|299
1611617700000|2021-01-25 23:35:00|8610.58|8572.58|8668.72|8630.72|8674.17|8636.17|8591.77|8553.77|298
1611618000000|2021-01-25 23:40:00|8668.7|8630.7|8636.74|8598.74|8670.11|8632.11|8635.53|8597.53|299
1611618300000|2021-01-25 23:45:00|8635.54|8597.54|8636.77|8598.77|8659.84|8621.84|8614.37|8576.37|295
1611618600000|2021-01-25 23:50:00|8636.95|8598.95|8613.87|8575.87|8637.37|8599.37|8597.61|8559.61|299
1611618900000|2021-01-25 23:55:00|8613.79|8575.79|8594.27|8556.27|8624.98|8586.98|8591.41|8553.41|296
1611619200000|2021-01-26 00:00:00|8594.4|8556.4|8591.99|8553.99|8594.48|8556.48|8513.32|8475.32|298
1611619500000|2021-01-26 00:05:00|8592.16|8554.16|8655.06|8617.06|8658.44|8620.44|8590.71|8552.71|297
1611619800000|2021-01-26 00:10:00|8656.47|8618.47|8684.45|8646.45|8690.5|8652.5|8656.47|8618.47|295
1611620100000|2021-01-26 00:15:00|8685.71|8647.71|8690.53|8652.53|8695.07|8657.07|8667.57|8629.57|298
1611620400000|2021-01-26 00:20:00|8690.49|8652.49|8707.69|8669.69|8713.33|8675.33|8677.51|8639.51|297
1611620700000|2021-01-26 00:25:00|8707.68|8669.68|8703.01|8665.01|8718.83|8680.83|8696.63|8658.63|298
1611621000000|2021-01-26 00:30:00|8703.23|8665.23|8730.36|8692.36|8730.56|8692.56|8698.53|8660.53|300
1611621300000|2021-01-26 00:35:00|8730.62|8692.62|8714.66|8676.66|8739.26|8701.26|8710.68|8672.68|296
1611621600000|2021-01-26 00:40:00|8714.78|8676.78|8766.71|8728.71|8770.79|8732.79|8709.61|8671.61|294
1611621900000|2021-01-26 00:45:00|8766.51|8728.51|8736.89|8698.89|8776.18|8738.18|8729.37|8691.37|296
1611622200000|2021-01-26 00:50:00|8737.01|8699.01|8766.92|8728.92|8767.7|8729.7|8732.2|8694.2|297
1611622500000|2021-01-26 00:55:00|8766.85|8728.85|8742.66|8704.66|8766.85|8728.85|8730.83|8692.83|297
1611622800000|2021-01-26 01:00:00|8742.43|8704.43|8698.91|8660.91|8742.45|8704.45|8692.46|8654.46|295
1611623100000|2021-01-26 01:05:00|8699.07|8661.07|8666.99|8628.99|8702.01|8664.01|8656.01|8618.01|295
1611623400000|2021-01-26 01:10:00|8666.79|8628.79|8716.51|8678.51|8728.25|8690.25|8666.68|8628.68|300
1611623700000|2021-01-26 01:15:00|8715.23|8677.23|8679.22|8641.22|8715.57|8677.57|8678.73|8640.73|297
1611624000000|2021-01-26 01:20:00|8679.25|8641.25|8701.7|8663.7|8733.55|8695.55|8679.06|8641.06|297
1611624300000|2021-01-26 01:25:00|8701.79|8663.79|8694.01|8656.01|8711.98|8673.98|8689.88|8651.88|298
1611624600000|2021-01-26 01:30:00|8692.64|8654.64|8712.47|8674.47|8716.26|8678.26|8688.34|8650.34|296
1611624900000|2021-01-26 01:35:00|8712.76|8674.76|8751.46|8713.46|8756.72|8718.72|8707.82|8669.82|295
1611625200000|2021-01-26 01:40:00|8751.51|8713.51|8744.94|8706.94|8755.23|8717.23|8741.02|8703.02|291
1611625500000|2021-01-26 01:45:00|8745.33|8707.33|8754.89|8716.89|8767.97|8729.97|8737.53|8699.53|295
1611625800000|2021-01-26 01:50:00|8754.88|8716.88|8756.27|8718.27|8759.66|8721.66|8742.53|8704.53|299
1611626100000|2021-01-26 01:55:00|8756.98|8718.98|8781.15|8743.15|8781.15|8743.15|8751.07|8713.07|297
1611626400000|2021-01-26 02:00:00|8781.04|8743.04|8757.79|8719.79|8781.04|8743.04|8754.5|8716.5|295
1611626700000|2021-01-26 02:05:00|8757.65|8719.65|8736.62|8698.62|8757.65|8719.65|8736.6|8698.6|291
1611627000000|2021-01-26 02:10:00|8736.37|8698.37|8714.68|8676.68|8742.31|8704.31|8704.68|8666.68|295
1611627300000|2021-01-26 02:15:00|8714.53|8676.53|8703.01|8665.01|8725.85|8687.85|8700.99|8662.99|297
1611627600000|2021-01-26 02:20:00|8703.15|8665.15|8686.79|8648.79|8710.31|8672.31|8680.04|8642.04|295
1611627900000|2021-01-26 02:25:00|8686.78|8648.78|8707.18|8669.18|8707.77|8669.77|8685.69|8647.69|293
1611628200000|2021-01-26 02:30:00|8707.74|8669.74|8699.8|8661.8|8708.41|8670.41|8698.11|8660.11|293
1611628500000|2021-01-26 02:35:00|8699.76|8661.76|8685.71|8647.71|8699.79|8661.79|8673.28|8635.28|295
1611628800000|2021-01-26 02:40:00|8685.43|8647.43|8666.3|8628.3|8691.76|8653.76|8665.82|8627.82|295
1611629100000|2021-01-26 02:45:00|8666.47|8628.47|8643.96|8605.96|8684.07|8646.07|8643.1|8605.1|297
1611629400000|2021-01-26 02:50:00|8644.04|8606.04|8666.44|8628.44|8668.84|8630.84|8643.8|8605.8|296
1611629700000|2021-01-26 02:55:00|8666.43|8628.43|8665.1|8627.1|8683.67|8645.67|8663.15|8625.15|294
1611630000000|2021-01-26 03:00:00|8665.04|8627.04|8680.1|8642.1|8686.3|8648.3|8654.78|8616.78|297
1611630300000|2021-01-26 03:05:00|8680.08|8642.08|8677.09|8639.09|8693.26|8655.26|8675.59|8637.59|296
1611630600000|2021-01-26 03:10:00|8676.67|8638.67|8673.47|8635.47|8691.18|8653.18|8673.44|8635.44|297
1611630900000|2021-01-26 03:15:00|8673.18|8635.18|8598.9|8560.9|8673.18|8635.18|8592.83|8554.83|299
1611631200000|2021-01-26 03:20:00|8599.17|8561.17|8588|8550|8629.8|8591.8|8584.66|8546.66|299
1611631500000|2021-01-26 03:25:00|8587.56|8549.56|8556.51|8518.51|8587.56|8549.56|8538.52|8500.52|298
1611631800000|2021-01-26 03:30:00|8555.85|8517.85|8557.02|8519.02|8578.23|8540.23|8543.36|8505.36|296
1611632100000|2021-01-26 03:35:00|8557.45|8519.45|8518.14|8480.14|8557.45|8519.45|8494.7|8456.7|298
1611632400000|2021-01-26 03:40:00|8518.18|8480.18|8473.14|8435.14|8533.19|8495.19|8458.22|8420.22|296
1611632700000|2021-01-26 03:45:00|8469.66|8431.66|8451.89|8413.89|8469.66|8431.66|8417.11|8379.11|300
1611633000000|2021-01-26 03:50:00|8451.7|8413.7|8467.4|8429.4|8492.88|8454.88|8451.7|8413.7|296
1611633300000|2021-01-26 03:55:00|8467.18|8429.18|8460.67|8422.67|8496.84|8458.84|8460.67|8422.67|300
1611633600000|2021-01-26 04:00:00|8460.19|8422.19|8512.75|8474.75|8529.81|8491.81|8449.4|8411.4|299
1611633900000|2021-01-26 04:05:00|8512.26|8474.26|8535.98|8497.98|8550.41|8512.41|8512.26|8474.26|296
1611634200000|2021-01-26 04:10:00|8535.27|8497.27|8519.41|8481.41|8538.04|8500.04|8507.8|8469.8|297
1611634500000|2021-01-26 04:15:00|8518.77|8480.77|8515.85|8477.85|8548.95|8510.95|8513.91|8475.91|297
1611634800000|2021-01-26 04:20:00|8515.98|8477.98|8525.91|8487.91|8544.1|8506.1|8510.97|8472.97|297
1611635100000|2021-01-26 04:25:00|8525.24|8487.24|8525.16|8487.16|8543.92|8505.92|8517|8479|296
1611635400000|2021-01-26 04:30:00|8525.02|8487.02|8508.65|8470.65|8526.76|8488.76|8505.85|8467.85|296
1611635700000|2021-01-26 04:35:00|8508.29|8470.29|8521.12|8483.12|8521.12|8483.12|8504.11|8466.11|291
1611636000000|2021-01-26 04:40:00|8521.45|8483.45|8558.04|8520.04|8559.09|8521.09|8521.45|8483.45|291
1611636300000|2021-01-26 04:45:00|8558.1|8520.1|8572.84|8534.84|8573.27|8535.27|8538.95|8500.95|295
1611636600000|2021-01-26 04:50:00|8572.47|8534.47|8600.9|8562.9|8600.9|8562.9|8563.05|8525.05|291
1611636900000|2021-01-26 04:55:00|8605.53|8567.53|8590.7|8552.7|8619.99|8581.99|8590.08|8552.08|297
1611637200000|2021-01-26 05:00:00|8590.44|8552.44|8585.94|8547.94|8594.48|8556.48|8569.77|8531.77|296
1611637500000|2021-01-26 05:05:00|8586.05|8548.05|8577.04|8539.04|8586.79|8548.79|8571.23|8533.23|294
1611637800000|2021-01-26 05:10:00|8576.83|8538.83|8574.35|8536.35|8578.69|8540.69|8567.17|8529.17|297
1611638100000|2021-01-26 05:15:00|8575.29|8537.29|8588.75|8550.75|8588.75|8550.75|8567.5|8529.5|293
1611638400000|2021-01-26 05:20:00|8588.65|8550.65|8551.41|8513.41|8595.48|8557.48|8539.54|8501.54|298
1611638700000|2021-01-26 05:25:00|8551.64|8513.64|8559.3|8521.3|8576.21|8538.21|8544.31|8506.31|295
1611639000000|2021-01-26 05:30:00|8559.32|8521.32|8578.45|8540.45|8578.45|8540.45|8558.41|8520.41|291
1611639300000|2021-01-26 05:35:00|8578.49|8540.49|8608.99|8570.99|8609.41|8571.41|8577.66|8539.66|285
1611639600000|2021-01-26 05:40:00|8609.08|8571.08|8611.38|8573.38|8613.62|8575.62|8600.28|8562.28|296
1611639900000|2021-01-26 05:45:00|8611.27|8573.27|8632.42|8594.42|8643.24|8605.24|8610.39|8572.39|295
1611640200000|2021-01-26 05:50:00|8632.61|8594.61|8618.17|8580.17|8633.84|8595.84|8611.43|8573.43|297
1611640500000|2021-01-26 05:55:00|8617.25|8579.25|8604|8566|8617.25|8579.25|8603.43|8565.43|290
1611640800000|2021-01-26 06:00:00|8603.87|8565.87|8558.73|8520.73|8603.87|8565.87|8558.73|8520.73|292
1611641100000|2021-01-26 06:05:00|8558.27|8520.27|8536.61|8498.61|8559.45|8521.45|8523.88|8485.88|299
1611641400000|2021-01-26 06:10:00|8536.37|8498.37|8515.71|8477.71|8542.19|8504.19|8515.71|8477.71|296
1611641700000|2021-01-26 06:15:00|8515.76|8477.76|8527.59|8489.59|8528.63|8490.63|8511.04|8473.04|292
1611642000000|2021-01-26 06:20:00|8528.04|8490.04|8511.85|8473.85|8529.99|8491.99|8511.85|8473.85|293
1611642300000|2021-01-26 06:25:00|8511.39|8473.39|8507.22|8469.22|8518.62|8480.62|8497.58|8459.58|296
1611642600000|2021-01-26 06:30:00|8507.25|8469.25|8508.04|8470.04|8521.42|8483.42|8492.18|8454.18|299
1611642900000|2021-01-26 06:35:00|8507.71|8469.71|8522.35|8484.35|8522.35|8484.35|8504.85|8466.85|293
1611643200000|2021-01-26 06:40:00|8522.34|8484.34|8469.31|8431.31|8531.99|8493.99|8469.17|8431.17|296
1611643500000|2021-01-26 06:45:00|8469.46|8431.46|8514.53|8476.53|8514.73|8476.73|8439.31|8401.31|298
1611643800000|2021-01-26 06:50:00|8515.41|8477.41|8503.95|8465.95|8518.96|8480.96|8489.72|8451.72|294
1611644100000|2021-01-26 06:55:00|8503.9|8465.9|8483.72|8445.72|8505.34|8467.34|8474.45|8436.45|296
1611644400000|2021-01-26 07:00:00|8483.57|8445.57|8474.88|8436.88|8505.32|8467.32|8468.08|8430.08|300
1611644700000|2021-01-26 07:05:00|8475.04|8437.04|8434.17|8396.17|8475.51|8437.51|8432.85|8394.85|298
1611645000000|2021-01-26 07:10:00|8434.6|8396.6|8454.69|8416.69|8455.14|8417.14|8431.76|8393.76|292
1611645300000|2021-01-26 07:15:00|8454.6|8416.6|8442.08|8404.08|8476.82|8438.82|8442.08|8404.08|297
1611645600000|2021-01-26 07:20:00|8441.07|8403.07|8414.72|8376.72|8441.07|8403.07|8396.94|8358.94|300
1611645900000|2021-01-26 07:25:00|8414.32|8376.32|8415.51|8377.51|8431.37|8393.37|8400.43|8362.43|298
1611646200000|2021-01-26 07:30:00|8415.34|8377.34|8421.18|8383.18|8438.05|8400.05|8415.34|8377.34|296
1611646500000|2021-01-26 07:35:00|8422.79|8384.79|8434.91|8396.91|8441.56|8403.56|8421.17|8383.17|299
1611646800000|2021-01-26 07:40:00|8434.68|8396.68|8442.66|8404.66|8447.66|8409.66|8433.63|8395.63|297
1611647100000|2021-01-26 07:45:00|8442.96|8404.96|8493.85|8455.85|8499.39|8461.39|8433.38|8395.38|297
1611647400000|2021-01-26 07:50:00|8494.57|8456.57|8505.73|8467.73|8515.02|8477.02|8494.52|8456.52|296
1611647700000|2021-01-26 07:55:00|8505.49|8467.49|8500.03|8462.03|8512.42|8474.42|8499.92|8461.92|300
1611648000000|2021-01-26 08:00:00|8499.82|8461.82|8467.69|8429.69|8536.72|8498.72|8467.69|8429.69|299
1611648300000|2021-01-26 08:05:00|8465.6|8427.6|8487.63|8449.63|8493.27|8455.27|8457.59|8419.59|296
1611648600000|2021-01-26 08:10:00|8487.4|8449.4|8472.13|8434.13|8490.47|8452.47|8471|8433|295
1611648900000|2021-01-26 08:15:00|8471.66|8433.66|8498.73|8460.73|8499.32|8461.32|8470.43|8432.43|295
1611649200000|2021-01-26 08:20:00|8499.04|8461.04|8501.57|8463.57|8507.33|8469.33|8495.13|8457.13|295
1611649500000|2021-01-26 08:25:00|8501.19|8463.19|8497.12|8459.12|8503.19|8465.19|8493.45|8455.45|295
1611649800000|2021-01-26 08:30:00|8497.18|8459.18|8517.51|8479.51|8539.26|8501.26|8497.18|8459.18|292
1611650100000|2021-01-26 08:35:00|8517.62|8479.62|8558.15|8520.15|8558.58|8520.58|8514.31|8476.31|296
1611650400000|2021-01-26 08:40:00|8558.09|8520.09|8558.15|8520.15|8577.66|8539.66|8550|8512|298
1611650700000|2021-01-26 08:45:00|8557.86|8519.86|8547.02|8509.02|8571.6|8533.6|8541.11|8503.11|295
1611651000000|2021-01-26 08:50:00|8547.15|8509.15|8544.34|8506.34|8561.56|8523.56|8539.48|8501.48|295
1611651300000|2021-01-26 08:55:00|8544.69|8506.69|8552.55|8514.55|8558.09|8520.09|8541.34|8503.34|291
1611651600000|2021-01-26 09:00:00|8552.78|8514.78|8568.46|8530.46|8575.04|8537.04|8536.25|8498.25|293
1611651900000|2021-01-26 09:05:00|8568.01|8530.01|8543.43|8505.43|8572.2|8534.2|8542.56|8504.56|295
1611652200000|2021-01-26 09:10:00|8543.36|8505.36|8530.84|8492.84|8550.73|8512.73|8527.68|8489.68|295
1611652500000|2021-01-26 09:15:00|8531.18|8493.18|8487.13|8449.13|8531.18|8493.18|8482.91|8444.91|298
1611652800000|2021-01-26 09:20:00|8487.49|8449.49|8473.3|8435.3|8489.06|8451.06|8460.57|8422.57|298
1611653100000|2021-01-26 09:25:00|8473.56|8435.56|8458.96|8420.96|8481.34|8443.34|8456.26|8418.26|296
1611653400000|2021-01-26 09:30:00|8458.87|8420.87|8462.26|8424.26|8466.72|8428.72|8448.86|8410.86|297
1611653700000|2021-01-26 09:35:00|8462.33|8424.33|8460.21|8422.21|8473.89|8435.89|8451.77|8413.77|293
1611654000000|2021-01-26 09:40:00|8459.72|8421.72|8455.42|8417.42|8470.57|8432.57|8454.43|8416.43|298
1611654300000|2021-01-26 09:45:00|8455.47|8417.47|8402.13|8364.13|8463.29|8425.29|8401.42|8363.42|295
1611654600000|2021-01-26 09:50:00|8401.61|8363.61|8418.91|8380.91|8426.46|8388.46|8395.14|8357.14|296
1611654900000|2021-01-26 09:55:00|8419.44|8381.44|8485.93|8447.93|8491.58|8453.58|8418.4|8380.4|299
1611655200000|2021-01-26 10:00:00|8487.29|8449.29|8528.85|8490.85|8537.61|8499.61|8484.89|8446.89|300
1611655500000|2021-01-26 10:05:00|8528.83|8490.83|8489.63|8451.63|8532.07|8494.07|8489.63|8451.63|298
1611655800000|2021-01-26 10:10:00|8489.67|8451.67|8518|8480|8530.99|8492.99|8487.47|8449.47|297
1611656100000|2021-01-26 10:15:00|8518.11|8480.11|8561.72|8523.72|8561.91|8523.91|8517.67|8479.67|296
1611656400000|2021-01-26 10:20:00|8561.92|8523.92|8593.94|8555.94|8599.74|8561.74|8561.92|8523.92|298
1611656700000|2021-01-26 10:25:00|8593.89|8555.89|8593.66|8555.66|8602.5|8564.5|8579.44|8541.44|295
1611657000000|2021-01-26 10:30:00|8593.31|8555.31|8589.87|8551.87|8604.79|8566.79|8584.77|8546.77|295
1611657300000|2021-01-26 10:35:00|8589.91|8551.91|8609.12|8571.12|8609.49|8571.49|8588|8550|299
1611657600000|2021-01-26 10:40:00|8609.41|8571.41|8615.61|8577.61|8619.82|8581.82|8601.62|8563.62|293
1611657900000|2021-01-26 10:45:00|8615.51|8577.51|8599.18|8561.18|8637.67|8599.67|8597.52|8559.52|298
1611658200000|2021-01-26 10:50:00|8599.29|8561.29|8592.7|8554.7|8602.41|8564.41|8582.47|8544.47|297
1611658500000|2021-01-26 10:55:00|8592.61|8554.61|8594.09|8556.09|8597.09|8559.09|8582.36|8544.36|294
1611658800000|2021-01-26 11:00:00|8594.93|8556.93|8576.65|8538.65|8600.15|8562.15|8569.1|8531.1|300
1611659100000|2021-01-26 11:05:00|8577.47|8539.47|8563.83|8525.83|8584.85|8546.85|8563.11|8525.11|292
1611659400000|2021-01-26 11:10:00|8563.8|8525.8|8564.85|8526.85|8572.3|8534.3|8554.86|8516.86|295
1611659700000|2021-01-26 11:15:00|8564.83|8526.83|8571.49|8533.49|8578.25|8540.25|8564.18|8526.18|290
1611660000000|2021-01-26 11:20:00|8571.25|8533.25|8528.25|8490.25|8571.27|8533.27|8524.62|8486.62|294
1611660300000|2021-01-26 11:25:00|8527.03|8489.03|8526.34|8488.34|8527.03|8489.03|8499.55|8461.55|294
1611660600000|2021-01-26 11:30:00|8526.3|8488.3|8493.14|8455.14|8544.88|8506.88|8487.25|8449.25|297
1611660900000|2021-01-26 11:35:00|8493.19|8455.19|8517.85|8479.85|8520.64|8482.64|8492.81|8454.81|299
1611661200000|2021-01-26 11:40:00|8518|8480|8552.38|8514.38|8552.38|8514.38|8517.16|8479.16|297
1611661500000|2021-01-26 11:45:00|8552.55|8514.55|8496.15|8458.15|8555.32|8517.32|8487.43|8449.43|292
1611661800000|2021-01-26 11:50:00|8496.34|8458.34|8508.19|8470.19|8508.19|8470.19|8487.19|8449.19|298
1611662100000|2021-01-26 11:55:00|8509.02|8471.02|8503.58|8465.58|8510.86|8472.86|8489.64|8451.64|297
1611662400000|2021-01-26 12:00:00|8503.38|8465.38|8513.03|8475.03|8524.62|8486.62|8469.6|8431.6|297
1611662700000|2021-01-26 12:05:00|8513.23|8475.23|8501.17|8463.17|8516.7|8478.7|8500.29|8462.29|295
1611663000000|2021-01-26 12:10:00|8501.68|8463.68|8498.34|8460.34|8522.79|8484.79|8498.34|8460.34|296
1611663300000|2021-01-26 12:15:00|8497.91|8459.91|8482.8|8444.8|8515.77|8477.77|8482.73|8444.73|298
1611663600000|2021-01-26 12:20:00|8482.45|8444.45|8463.53|8425.53|8488.78|8450.78|8463.53|8425.53|297
1611663900000|2021-01-26 12:25:00|8463.65|8425.65|8440.07|8402.07|8463.96|8425.96|8437.49|8399.49|297
1611664200000|2021-01-26 12:30:00|8440.39|8402.39|8438.18|8400.18|8443.79|8405.79|8427.63|8389.63|297
1611664500000|2021-01-26 12:35:00|8438.14|8400.14|8451.29|8413.29|8456.46|8418.46|8430.83|8392.83|296
1611664800000|2021-01-26 12:40:00|8451.25|8413.25|8446.57|8408.57|8470.29|8432.29|8445.05|8407.05|298
1611665100000|2021-01-26 12:45:00|8445.85|8407.85|8423.58|8385.58|8446.57|8408.57|8407.11|8369.11|297
1611665400000|2021-01-26 12:50:00|8422.42|8384.42|8343.7|8305.7|8422.42|8384.42|8343.7|8305.7|298
1611665700000|2021-01-26 12:55:00|8342.58|8304.58|8308.7|8270.7|8342.58|8304.58|8297.29|8259.29|297
1611666000000|2021-01-26 13:00:00|8307.51|8269.51|8278.48|8240.48|8333.8|8295.8|8278.48|8240.48|298
1611666300000|2021-01-26 13:05:00|8278.56|8240.56|8339.73|8301.73|8339.73|8301.73|8274.48|8236.48|299
1611666600000|2021-01-26 13:10:00|8339.9|8301.9|8366.66|8328.66|8375.34|8337.34|8337.01|8299.01|296
1611666900000|2021-01-26 13:15:00|8366.95|8328.95|8375.15|8337.15|8393.8|8355.8|8351.69|8313.69|297
1611667200000|2021-01-26 13:20:00|8374.89|8336.89|8370.68|8332.68|8392.66|8354.66|8367.02|8329.02|297
1611667500000|2021-01-26 13:25:00|8370.7|8332.7|8338.19|8300.19|8372.57|8334.57|8338.12|8300.12|300
1611667800000|2021-01-26 13:30:00|8338.15|8300.15|8382.83|8344.83|8397.51|8359.51|8337.67|8299.67|296
1611668100000|2021-01-26 13:35:00|8382.14|8344.14|8377.77|8339.77|8400.12|8362.12|8371.88|8333.88|299
1611668400000|2021-01-26 13:40:00|8377.83|8339.83|8362.34|8324.34|8382.34|8344.34|8351.55|8313.55|296
1611668700000|2021-01-26 13:45:00|8362.23|8324.23|8415.8|8377.8|8415.93|8377.93|8347.95|8309.95|297
1611669000000|2021-01-26 13:50:00|8416.31|8378.31|8394.51|8356.51|8421|8383|8393.61|8355.61|297
1611669300000|2021-01-26 13:55:00|8394.64|8356.64|8382.08|8344.08|8396.6|8358.6|8374.04|8336.04|298
1611669600000|2021-01-26 14:00:00|8382.27|8344.27|8390.4|8352.4|8393.35|8355.35|8374.33|8336.33|296
1611669900000|2021-01-26 14:05:00|8390.8|8352.8|8339.51|8301.51|8396.12|8358.12|8338.32|8300.32|300
1611670200000|2021-01-26 14:10:00|8337.04|8299.04|8348.06|8310.06|8349.37|8311.37|8330.33|8292.33|297
1611670500000|2021-01-26 14:15:00|8348.4|8310.4|8340.4|8302.4|8360.87|8322.87|8328.62|8290.62|299
1611670800000|2021-01-26 14:20:00|8340.47|8302.47|8333.48|8295.48|8354.83|8316.83|8333.37|8295.37|299
1611671100000|2021-01-26 14:25:00|8333.98|8295.98|8295.82|8257.82|8334.1|8296.1|8289.66|8251.66|297
1611671400000|2021-01-26 14:30:00|8296.46|8258.46|8273.23|8235.23|8318.63|8280.63|8273.23|8235.23|296
1611671700000|2021-01-26 14:35:00|8272.84|8234.84|8228.07|8190.07|8272.84|8234.84|8225.94|8187.94|296
1611672000000|2021-01-26 14:40:00|8226.92|8188.92|8198.88|8160.88|8238.67|8200.67|8193.46|8155.46|298
1611672300000|2021-01-26 14:45:00|8199.03|8161.03|8225.02|8187.02|8225.02|8187.02|8157.57|8119.57|299
1611672600000|2021-01-26 14:50:00|8225.8|8187.8|8260.56|8222.56|8268.08|8230.08|8225.8|8187.8|300
1611672900000|2021-01-26 14:55:00|8261.42|8223.42|8250.07|8212.07|8271.33|8233.33|8246.74|8208.74|299
1611673200000|2021-01-26 15:00:00|8249.38|8211.38|8295.81|8257.81|8297.2|8259.2|8248.11|8210.11|299
1611673500000|2021-01-26 15:05:00|8295.59|8257.59|8316.65|8278.65|8323.94|8285.94|8294.7|8256.7|297
1611673800000|2021-01-26 15:10:00|8317.78|8279.78|8329.59|8291.59|8330.14|8292.14|8315.95|8277.95|295
1611674100000|2021-01-26 15:15:00|8329.2|8291.2|8308.93|8270.93|8329.2|8291.2|8308.93|8270.93|295
1611674400000|2021-01-26 15:20:00|8307.64|8269.64|8302.12|8264.12|8313.46|8275.46|8299.1|8261.1|289
1611674700000|2021-01-26 15:25:00|8302.47|8264.47|8340.24|8302.24|8349.98|8311.98|8302.47|8264.47|298
1611675000000|2021-01-26 15:30:00|8340.55|8302.55|8377.7|8339.7|8378.17|8340.17|8338.95|8300.95|294
1611675300000|2021-01-26 15:35:00|8377.44|8339.44|8398.98|8360.98|8400.29|8362.29|8375.44|8337.44|296
1611675600000|2021-01-26 15:40:00|8398.6|8360.6|8394.61|8356.61|8402.69|8364.69|8394.61|8356.61|295
1611675900000|2021-01-26 15:45:00|8394.68|8356.68|8380.41|8342.41|8416.17|8378.17|8377.17|8339.17|297
1611676200000|2021-01-26 15:50:00|8380.62|8342.62|8389.22|8351.22|8390.78|8352.78|8361.53|8323.53|299
1611676500000|2021-01-26 15:55:00|8389.41|8351.41|8356.76|8318.76|8393.33|8355.33|8356.44|8318.44|296
1611676800000|2021-01-26 16:00:00|8356.66|8318.66|8438.43|8400.43|8438.43|8400.43|8320.21|8282.21|297
1611677100000|2021-01-26 16:05:00|8438.58|8400.58|8427.66|8389.66|8475.8|8437.8|8427.65|8389.65|299
1611677400000|2021-01-26 16:10:00|8427.76|8389.76|8342.9|8304.9|8432.4|8394.4|8332.91|8294.91|300
1611677700000|2021-01-26 16:15:00|8341.94|8303.94|8300.88|8262.88|8344.98|8306.98|8277.29|8239.29|300
1611678000000|2021-01-26 16:20:00|8300.07|8262.07|8341.27|8303.27|8349.01|8311.01|8295.68|8257.68|296
1611678300000|2021-01-26 16:25:00|8342.12|8304.12|8386.03|8348.03|8386.34|8348.34|8336.27|8298.27|299
1611678600000|2021-01-26 16:30:00|8385.89|8347.89|8417.8|8379.8|8443.9|8405.9|8381.08|8343.08|298
1611678900000|2021-01-26 16:35:00|8419.05|8381.05|8436.17|8398.17|8444.87|8406.87|8412.71|8374.71|299
1611679200000|2021-01-26 16:40:00|8436.48|8398.48|8456.53|8418.53|8469.1|8431.1|8435.05|8397.05|299
1611679500000|2021-01-26 16:45:00|8457.66|8419.66|8464.2|8426.2|8471.1|8433.1|8457.66|8419.66|296
1611679800000|2021-01-26 16:50:00|8464.31|8426.31|8478.84|8440.84|8479.3|8441.3|8438.98|8400.98|297
1611680100000|2021-01-26 16:55:00|8478.66|8440.66|8473|8435|8478.66|8440.66|8461.4|8423.4|296
1611680400000|2021-01-26 17:00:00|8473.17|8435.17|8500.85|8462.85|8509.84|8471.84|8471.66|8433.66|293
1611680700000|2021-01-26 17:05:00|8500.01|8462.01|8497.99|8459.99|8501.43|8463.43|8487.57|8449.57|296
1611681000000|2021-01-26 17:10:00|8498.03|8460.03|8494.5|8456.5|8512.3|8474.3|8491.33|8453.33|296
1611681300000|2021-01-26 17:15:00|8494.48|8456.48|8471.9|8433.9|8502.74|8464.74|8463|8425|296
1611681600000|2021-01-26 17:20:00|8471.75|8433.75|8504.7|8466.7|8510.36|8472.36|8470.33|8432.33|298
1611681900000|2021-01-26 17:25:00|8504.9|8466.9|8505.31|8467.31|8524.35|8486.35|8475.89|8437.89|298
1611682200000|2021-01-26 17:30:00|8504.3|8466.3|8499.37|8461.37|8510.17|8472.17|8476.87|8438.87|295
1611682500000|2021-01-26 17:35:00|8499.19|8461.19|8491.15|8453.15|8499.83|8461.83|8488.7|8450.7|293
1611682800000|2021-01-26 17:40:00|8491.27|8453.27|8472.71|8434.71|8493.67|8455.67|8469.66|8431.66|297
1611683100000|2021-01-26 17:45:00|8472.73|8434.73|8491.79|8453.79|8492.67|8454.67|8472.53|8434.53|298
1611683400000|2021-01-26 17:50:00|8491.8|8453.8|8532.89|8494.89|8532.89|8494.89|8488.5|8450.5|296
1611683700000|2021-01-26 17:55:00|8532.93|8494.93|8552.76|8514.76|8552.76|8514.76|8529.7|8491.7|298
1611684000000|2021-01-26 18:00:00|8552.88|8514.88|8531.32|8493.32|8570.23|8532.23|8531.32|8493.32|295
1611684300000|2021-01-26 18:05:00|8530.8|8492.8|8496.97|8458.97|8534.06|8496.06|8496.81|8458.81|299
1611684600000|2021-01-26 18:10:00|8496.74|8458.74|8508.42|8470.42|8509.17|8471.17|8496.74|8458.74|293
1611684900000|2021-01-26 18:15:00|8508.65|8470.65|8551.25|8513.25|8559.2|8521.2|8508.47|8470.47|293
1611685200000|2021-01-26 18:20:00|8551.37|8513.37|8525.77|8487.77|8551.72|8513.72|8525.37|8487.37|296
1611685500000|2021-01-26 18:25:00|8526.07|8488.07|8542.38|8504.38|8545.97|8507.97|8525.32|8487.32|294
1611685800000|2021-01-26 18:30:00|8542.17|8504.17|8579.74|8541.74|8583.4|8545.4|8541.06|8503.06|296
1611686100000|2021-01-26 18:35:00|8579.82|8541.82|8560.27|8522.27|8584.04|8546.04|8560.27|8522.27|295
1611686400000|2021-01-26 18:40:00|8560.23|8522.23|8537.96|8499.96|8564.61|8526.61|8537.59|8499.59|295
1611686700000|2021-01-26 18:45:00|8538.12|8500.12|8540.36|8502.36|8548.9|8510.9|8533.09|8495.09|297
1611687000000|2021-01-26 18:50:00|8540.42|8502.42|8533.85|8495.85|8544.56|8506.56|8533.85|8495.85|291
1611687300000|2021-01-26 18:55:00|8534.47|8496.47|8568.89|8530.89|8582.36|8544.36|8519.8|8481.8|295
1611687600000|2021-01-26 19:00:00|8568.94|8530.94|8590.98|8552.98|8598.74|8560.74|8567.04|8529.04|293
1611687900000|2021-01-26 19:05:00|8591.19|8553.19|8617.48|8579.48|8617.48|8579.48|8588.99|8550.99|296
1611688200000|2021-01-26 19:10:00|8617.51|8579.51|8590.34|8552.34|8625.43|8587.43|8586.72|8548.72|296
1611688500000|2021-01-26 19:15:00|8589.94|8551.94|8580.5|8542.5|8606.78|8568.78|8576.86|8538.86|296
1611688800000|2021-01-26 19:20:00|8581.24|8543.24|8569.07|8531.07|8595.31|8557.31|8569.07|8531.07|293
1611689100000|2021-01-26 19:25:00|8568.56|8530.56|8565.88|8527.88|8582.22|8544.22|8561.2|8523.2|294
1611689400000|2021-01-26 19:30:00|8565.64|8527.64|8584.24|8546.24|8592.35|8554.35|8565.64|8527.64|293
1611689700000|2021-01-26 19:35:00|8583.96|8545.96|8562.38|8524.38|8588.5|8550.5|8562.38|8524.38|296
1611690000000|2021-01-26 19:40:00|8562.28|8524.28|8591|8553|8594.2|8556.2|8560.26|8522.26|296
1611690300000|2021-01-26 19:45:00|8591.26|8553.26|8571.58|8533.58|8591.3|8553.3|8570.37|8532.37|294
1611690600000|2021-01-26 19:50:00|8571.54|8533.54|8561.06|8523.06|8571.65|8533.65|8541.9|8503.9|294
1611690900000|2021-01-26 19:55:00|8561.17|8523.17|8576.95|8538.95|8578.36|8540.36|8561.17|8523.17|294
1611691200000|2021-01-26 20:00:00|8577.07|8539.07|8612.23|8574.23|8613.57|8575.57|8576.8|8538.8|299
1611691500000|2021-01-26 20:05:00|8612.17|8574.17|8625.56|8587.56|8628.26|8590.26|8599.52|8561.52|294
1611691800000|2021-01-26 20:10:00|8625.1|8587.1|8637.48|8599.48|8643.03|8605.03|8624.79|8586.79|295
1611692100000|2021-01-26 20:15:00|8636.9|8598.9|8618.02|8580.02|8643.98|8605.98|8618.02|8580.02|296
1611692400000|2021-01-26 20:20:00|8617.84|8579.84|8595.33|8557.33|8621.8|8583.8|8590.64|8552.64|298
1611692700000|2021-01-26 20:25:00|8595.32|8557.32|8585.58|8547.58|8604.93|8566.93|8585.01|8547.01|295
1611693000000|2021-01-26 20:30:00|8585.38|8547.38|8533.21|8495.21|8591.31|8553.31|8532.67|8494.67|297
1611693300000|2021-01-26 20:35:00|8533.39|8495.39|8539.79|8501.79|8548.85|8510.85|8528.97|8490.97|292
1611693600000|2021-01-26 20:40:00|8539.84|8501.84|8541.86|8503.86|8550.33|8512.33|8534.95|8496.95|299
1611693900000|2021-01-26 20:45:00|8541.52|8503.52|8533.58|8495.58|8549.99|8511.99|8533.23|8495.23|291
1611694200000|2021-01-26 20:50:00|8533.44|8495.44|8531.28|8493.28|8544.71|8506.71|8531.28|8493.28|291
1611694500000|2021-01-26 20:55:00|8531.05|8493.05|8541.53|8503.53|8548.64|8510.64|8518.25|8480.25|297
1611694800000|2021-01-26 21:00:00|8541.94|8503.94|8538.9|8500.9|8557.31|8519.31|8518.92|8480.92|297
1611695100000|2021-01-26 21:05:00|8538.54|8500.54|8549.71|8511.71|8552.37|8514.37|8538.52|8500.52|295
1611695400000|2021-01-26 21:10:00|8549.56|8511.56|8548.9|8510.9|8553.7|8515.7|8543.63|8505.63|298
1611695700000|2021-01-26 21:15:00|8550.34|8512.34|8517.53|8479.53|8555.22|8517.22|8516.14|8478.14|292
1611696000000|2021-01-26 21:20:00|8517.51|8479.51|8577.45|8539.45|8580.33|8542.33|8515.82|8477.82|295
1611696300000|2021-01-26 21:25:00|8577.46|8539.46|8605.37|8567.37|8605.64|8567.64|8576.89|8538.89|294
1611696600000|2021-01-26 21:30:00|8605.1|8567.1|8594.7|8556.7|8630.39|8592.39|8584.15|8546.15|294
1611696900000|2021-01-26 21:35:00|8595.18|8557.18|8563.8|8525.8|8609.02|8571.02|8558.26|8520.26|297
1611697200000|2021-01-26 21:40:00|8564.33|8526.33|8584.18|8546.18|8593.75|8555.75|8564.28|8526.28|298
1611697500000|2021-01-26 21:45:00|8584.45|8546.45|8569.15|8531.15|8588.39|8550.39|8556.31|8518.31|295
1611697800000|2021-01-26 21:50:00|8568.78|8530.78|8543.67|8505.67|8568.78|8530.78|8529.76|8491.76|297
1611698100000|2021-01-26 21:55:00|8543.86|8505.86|8522.59|8484.59|8543.86|8505.86|8514.16|8476.16|297
1611698400000|2021-01-26 22:00:00|8522.32|8484.32|8516.57|8478.57|8528.71|8490.71|8506.78|8468.78|299
1611698700000|2021-01-26 22:05:00|8516.41|8478.41|8505.13|8467.13|8525.8|8487.8|8505.13|8467.13|294
1611699000000|2021-01-26 22:10:00|8504.52|8466.52|8531.22|8493.22|8540.53|8502.53|8503.97|8465.97|294
1611699300000|2021-01-26 22:15:00|8531.19|8493.19|8533.06|8495.06|8542.61|8504.61|8530.59|8492.59|285
1611699600000|2021-01-26 22:20:00|8532.53|8494.53|8502.45|8464.45|8537.6|8499.6|8500.44|8462.44|295
1611699900000|2021-01-26 22:25:00|8502.8|8464.8|8566.41|8528.41|8566.41|8528.41|8502.8|8464.8|299
1611700200000|2021-01-26 22:30:00|8566.39|8528.39|8567.89|8529.89|8574.6|8536.6|8551.49|8513.49|294
1611700500000|2021-01-26 22:35:00|8567.97|8529.97|8585.4|8547.4|8585.4|8547.4|8557.82|8519.82|298
1611700800000|2021-01-26 22:40:00|8585.52|8547.52|8601.59|8563.59|8601.64|8563.64|8580.47|8542.47|293
1611701100000|2021-01-26 22:45:00|8601.55|8563.55|8602.5|8564.5|8613.94|8575.94|8590.17|8552.17|297
1611701400000|2021-01-26 22:50:00|8602.49|8564.49|8596.17|8558.17|8603.59|8565.59|8579.69|8541.69|295
1611701700000|2021-01-26 22:55:00|8596.3|8558.3|8666.48|8628.48|8667.38|8629.38|8596.3|8558.3|295
1611702000000|2021-01-26 23:00:00|8666.93|8628.93|8698.11|8660.11|8702.72|8664.72|8666.93|8628.93|297
1611702300000|2021-01-26 23:05:00|8698.1|8660.1|8690.57|8652.57|8711.45|8673.45|8687.72|8649.72|296
1611702600000|2021-01-26 23:10:00|8690.91|8652.91|8675.58|8637.58|8694.52|8656.52|8665.93|8627.93|296
1611702900000|2021-01-26 23:15:00|8675.35|8637.35|8710.65|8672.65|8710.71|8672.71|8675.35|8637.35|299
1611703200000|2021-01-26 23:20:00|8710.2|8672.2|8706.07|8668.07|8710.3|8672.3|8695.94|8657.94|297
1611703500000|2021-01-26 23:25:00|8705.97|8667.97|8701.07|8663.07|8705.97|8667.97|8686.11|8648.11|298
1611703800000|2021-01-26 23:30:00|8703.23|8665.23|8676.46|8638.46|8713.82|8675.82|8676|8638|296
1611704100000|2021-01-26 23:35:00|8676.58|8638.58|8646.87|8608.87|8679.81|8641.81|8645.64|8607.64|297
1611704400000|2021-01-26 23:40:00|8646.77|8608.77|8653.22|8615.22|8672.14|8634.14|8646.67|8608.67|293
1611704700000|2021-01-26 23:45:00|8652.99|8614.99|8637.77|8599.77|8662.92|8624.92|8637.77|8599.77|299
1611705000000|2021-01-26 23:50:00|8637.15|8599.15|8639.14|8601.14|8645.34|8607.34|8633.57|8595.57|292
1611705300000|2021-01-26 23:55:00|8638.94|8600.94|8669.54|8631.54|8670.65|8632.65|8630.97|8592.97|299
1611705600000|2021-01-27 00:00:00|8669.43|8631.43|8620.66|8582.66|8681.39|8643.39|8620.12|8582.12|297
1611705900000|2021-01-27 00:05:00|8620.98|8582.98|8591.44|8553.44|8620.98|8582.98|8589.78|8551.78|299
1611706200000|2021-01-27 00:10:00|8591.26|8553.26|8579.85|8541.85|8609.84|8571.84|8579.04|8541.04|295
1611706500000|2021-01-27 00:15:00|8579.5|8541.5|8571.07|8533.07|8594.71|8556.71|8569.62|8531.62|294
1611706800000|2021-01-27 00:20:00|8571.57|8533.57|8591.65|8553.65|8596.28|8558.28|8571.57|8533.57|296
1611707100000|2021-01-27 00:25:00|8591.91|8553.91|8596.16|8558.16|8606.6|8568.6|8590.36|8552.36|296
1611707400000|2021-01-27 00:30:00|8596.53|8558.53|8594.44|8556.44|8627.84|8589.84|8594.43|8556.43|298
1611707700000|2021-01-27 00:35:00|8594.25|8556.25|8533.62|8495.62|8602.47|8564.47|8531.57|8493.57|295
1611708000000|2021-01-27 00:40:00|8533.59|8495.59|8556.8|8518.8|8556.97|8518.97|8518.4|8480.4|296
1611708300000|2021-01-27 00:45:00|8556.84|8518.84|8552.83|8514.83|8572.46|8534.46|8552.02|8514.02|295
1611708600000|2021-01-27 00:50:00|8552.77|8514.77|8522.97|8484.97|8563.82|8525.82|8512.75|8474.75|299
1611708900000|2021-01-27 00:55:00|8522.98|8484.98|8586.77|8548.77|8586.77|8548.77|8522.98|8484.98|297
1611709200000|2021-01-27 01:00:00|8586.96|8548.96|8557.15|8519.15|8608.46|8570.46|8553.39|8515.39|293
1611709500000|2021-01-27 01:05:00|8556.91|8518.91|8541.25|8503.25|8564.85|8526.85|8541.25|8503.25|296
1611709800000|2021-01-27 01:10:00|8540.83|8502.83|8549.81|8511.81|8557.49|8519.49|8538.91|8500.91|296
1611710100000|2021-01-27 01:15:00|8549.99|8511.99|8536.91|8498.91|8568.48|8530.48|8516.95|8478.95|295
1611710400000|2021-01-27 01:20:00|8536.31|8498.31|8525.7|8487.7|8544.76|8506.76|8525.38|8487.38|287
1611710700000|2021-01-27 01:25:00|8525.27|8487.27|8518.52|8480.52|8527.18|8489.18|8512.62|8474.62|301
1611711000000|2021-01-27 01:30:00|8518.28|8480.28|8532.07|8494.07|8540.39|8502.39|8517.32|8479.32|295
1611711300000|2021-01-27 01:35:00|8531.58|8493.58|8522.28|8484.28|8553.91|8515.91|8504.87|8466.87|298
1611711600000|2021-01-27 01:40:00|8521.49|8483.49|8499.4|8461.4|8525.25|8487.25|8495.59|8457.59|298
1611711900000|2021-01-27 01:45:00|8500.03|8462.03|8468.65|8430.65|8501.93|8463.93|8467.77|8429.77|300
1611712200000|2021-01-27 01:50:00|8468.48|8430.48|8476.82|8438.82|8478.38|8440.38|8461.37|8423.37|296
1611712500000|2021-01-27 01:55:00|8476.76|8438.76|8482.95|8444.95|8489.6|8451.6|8473.46|8435.46|298
1611712800000|2021-01-27 02:00:00|8482.25|8444.25|8501.08|8463.08|8505.63|8467.63|8469.22|8431.22|297
1611713100000|2021-01-27 02:05:00|8501.64|8463.64|8501.99|8463.99|8511.11|8473.11|8500.32|8462.32|295
1611713400000|2021-01-27 02:10:00|8502.79|8464.79|8505.4|8467.4|8515.47|8477.47|8497.13|8459.13|294
1611713700000|2021-01-27 02:15:00|8505.27|8467.27|8514.33|8476.33|8514.46|8476.46|8501.06|8463.06|291
1611714000000|2021-01-27 02:20:00|8514.14|8476.14|8505.79|8467.79|8518.46|8480.46|8502.95|8464.95|285
1611714300000|2021-01-27 02:25:00|8506.19|8468.19|8490.5|8452.5|8520.02|8482.02|8486.07|8448.07|298
1611714600000|2021-01-27 02:30:00|8489.02|8451.02|8462.46|8424.46|8505.6|8467.6|8462.13|8424.13|294
1611714900000|2021-01-27 02:35:00|8462.19|8424.19|8453.71|8415.71|8462.38|8424.38|8444.17|8406.17|297
1611715200000|2021-01-27 02:40:00|8454.44|8416.44|8466.62|8428.62|8481.08|8443.08|8451.67|8413.67|296
1611715500000|2021-01-27 02:45:00|8466.81|8428.81|8480.58|8442.58|8482.36|8444.36|8448.8|8410.8|295
1611715800000|2021-01-27 02:50:00|8480.63|8442.63|8455.38|8417.38|8484.06|8446.06|8453.54|8415.54|298
1611716100000|2021-01-27 02:55:00|8455.55|8417.55|8410.9|8372.9|8455.55|8417.55|8410.55|8372.55|298
1611716400000|2021-01-27 03:00:00|8409.97|8371.97|8427.95|8389.95|8427.97|8389.97|8391.59|8353.59|295
1611716700000|2021-01-27 03:05:00|8427.99|8389.99|8419.22|8381.22|8432.97|8394.97|8417.2|8379.2|290
1611717000000|2021-01-27 03:10:00|8419.13|8381.13|8405.99|8367.99|8421.11|8383.11|8395.01|8357.01|296
1611717300000|2021-01-27 03:15:00|8406.49|8368.49|8405.44|8367.44|8411.66|8373.66|8382.94|8344.94|299
1611717600000|2021-01-27 03:20:00|8406.51|8368.51|8411.51|8373.51|8411.51|8373.51|8393.53|8355.53|297
1611717900000|2021-01-27 03:25:00|8411.82|8373.82|8416.68|8378.68|8420.84|8382.84|8411.69|8373.69|294
1611718200000|2021-01-27 03:30:00|8416.65|8378.65|8408.37|8370.37|8432.06|8394.06|8407.85|8369.85|292
1611718500000|2021-01-27 03:35:00|8408.85|8370.85|8424.39|8386.39|8426.72|8388.72|8403.12|8365.12|293
1611718800000|2021-01-27 03:40:00|8424.37|8386.37|8410.33|8372.33|8425.3|8387.3|8407.57|8369.57|289
1611719100000|2021-01-27 03:45:00|8410.15|8372.15|8410|8372|8422.57|8384.57|8399.25|8361.25|288
1611719400000|2021-01-27 03:50:00|8409.42|8371.42|8424.31|8386.31|8434.07|8396.07|8408.51|8370.51|289
1611719700000|2021-01-27 03:55:00|8424.43|8386.43|8428.29|8390.29|8435.85|8397.85|8420.03|8382.03|294
1611720000000|2021-01-27 04:00:00|8428.4|8390.4|8383.42|8345.42|8428.78|8390.78|8377.74|8339.74|296
1611720300000|2021-01-27 04:05:00|8384.3|8346.3|8384.63|8346.63|8396.71|8358.71|8383.9|8345.9|289
1611720600000|2021-01-27 04:10:00|8384.54|8346.54|8367.05|8329.05|8384.95|8346.95|8360.28|8322.28|299
1611720900000|2021-01-27 04:15:00|8366.94|8328.94|8399.99|8361.99|8400.23|8362.23|8358.76|8320.76|296
1611721200000|2021-01-27 04:20:00|8400.11|8362.11|8420.96|8382.96|8424.52|8386.52|8399.33|8361.33|292
1611721500000|2021-01-27 04:25:00|8420.99|8382.99|8450.98|8412.98|8451.32|8413.32|8420.5|8382.5|295
1611721800000|2021-01-27 04:30:00|8450.76|8412.76|8424.22|8386.22|8450.76|8412.76|8424.22|8386.22|294
1611722100000|2021-01-27 04:35:00|8424.05|8386.05|8425.79|8387.79|8432.78|8394.78|8421.12|8383.12|293
1611722400000|2021-01-27 04:40:00|8426.02|8388.02|8424.84|8386.84|8432.91|8394.91|8422.62|8384.62|294
1611722700000|2021-01-27 04:45:00|8424.9|8386.9|8429.76|8391.76|8446.68|8408.68|8424.01|8386.01|293
1611723000000|2021-01-27 04:50:00|8429.83|8391.83|8401.29|8363.29|8429.83|8391.83|8389.42|8351.42|299
1611723300000|2021-01-27 04:55:00|8401.61|8363.61|8423.74|8385.74|8451.25|8413.25|8401.03|8363.03|295
1611723600000|2021-01-27 05:00:00|8423.76|8385.76|8397.46|8359.46|8425.18|8387.18|8397.46|8359.46|295
1611723900000|2021-01-27 05:05:00|8396.87|8358.87|8387.68|8349.68|8397.14|8359.14|8380.31|8342.31|294
1611724200000|2021-01-27 05:10:00|8387.91|8349.91|8379.5|8341.5|8409.43|8371.43|8374.35|8336.35|299
1611724500000|2021-01-27 05:15:00|8379.66|8341.66|8365.41|8327.41|8383.23|8345.23|8365.41|8327.41|296
1611724800000|2021-01-27 05:20:00|8365.47|8327.47|8348.55|8310.55|8375.94|8337.94|8348.55|8310.55|297
1611725100000|2021-01-27 05:25:00|8348.56|8310.56|8323.48|8285.48|8348.88|8310.88|8305.93|8267.93|295
1611725400000|2021-01-27 05:30:00|8323.33|8285.33|8311.64|8273.64|8323.82|8285.82|8303.81|8265.81|297
1611725700000|2021-01-27 05:35:00|8312.52|8274.52|8303.33|8265.33|8321.48|8283.48|8299.22|8261.22|296
1611726000000|2021-01-27 05:40:00|8303.06|8265.06|8282|8244|8311.34|8273.34|8282|8244|287
1611726300000|2021-01-27 05:45:00|8280.63|8242.63|8295.69|8257.69|8295.72|8257.72|8264.05|8226.05|295
1611726600000|2021-01-27 05:50:00|8296.02|8258.02|8300.6|8262.6|8309.86|8271.86|8282.66|8244.66|296
1611726900000|2021-01-27 05:55:00|8300.62|8262.62|8299.22|8261.22|8308.86|8270.86|8291.97|8253.97|294
1611727200000|2021-01-27 06:00:00|8299.42|8261.42|8321.27|8283.27|8327.89|8289.89|8299.42|8261.42|294
1611727500000|2021-01-27 06:05:00|8321.13|8283.13|8327.9|8289.9|8329.51|8291.51|8318.46|8280.46|284
1611727800000|2021-01-27 06:10:00|8327.58|8289.58|8285.03|8247.03|8328.37|8290.37|8285.03|8247.03|288
1611728100000|2021-01-27 06:15:00|8285.52|8247.52|8331.4|8293.4|8339.01|8301.01|8271.91|8233.91|296
1611728400000|2021-01-27 06:20:00|8331.39|8293.39|8319.58|8281.58|8342.19|8304.19|8319.58|8281.58|295
1611728700000|2021-01-27 06:25:00|8318.38|8280.38|8312.6|8274.6|8326.43|8288.43|8294.61|8256.61|299
1611729000000|2021-01-27 06:30:00|8314.2|8276.2|8342.38|8304.38|8342.42|8304.42|8310.42|8272.42|296
1611729300000|2021-01-27 06:35:00|8342.3|8304.3|8336.45|8298.45|8345.95|8307.95|8334.66|8296.66|295
1611729600000|2021-01-27 06:40:00|8336.28|8298.28|8333.79|8295.79|8337.2|8299.2|8316.27|8278.27|296
1611729900000|2021-01-27 06:45:00|8333.72|8295.72|8347.65|8309.65|8347.65|8309.65|8326.03|8288.03|283
1611730200000|2021-01-27 06:50:00|8347.63|8309.63|8332.9|8294.9|8351.8|8313.8|8332.9|8294.9|285
1611730500000|2021-01-27 06:55:00|8332.38|8294.38|8345.44|8307.44|8356.62|8318.62|8325.07|8287.07|294
1611730800000|2021-01-27 07:00:00|8345.61|8307.61|8342.08|8304.08|8353.22|8315.22|8339.07|8301.07|291
1611731100000|2021-01-27 07:05:00|8341.31|8303.31|8318.19|8280.19|8346.84|8308.84|8315.17|8277.17|296
1611731400000|2021-01-27 07:10:00|8318.62|8280.62|8335.28|8297.28|8335.3|8297.3|8311.38|8273.38|290
1611731700000|2021-01-27 07:15:00|8335.1|8297.1|8376.52|8338.52|8383.22|8345.22|8335.1|8297.1|294
1611732000000|2021-01-27 07:20:00|8376.31|8338.31|8403.9|8365.9|8405.19|8367.19|8375.93|8337.93|291
1611732300000|2021-01-27 07:25:00|8403.67|8365.67|8405.83|8367.83|8421.42|8383.42|8402.12|8364.12|296
1611732600000|2021-01-27 07:30:00|8405.34|8367.34|8395.47|8357.47|8407.03|8369.03|8395.47|8357.47|290
1611732900000|2021-01-27 07:35:00|8394.96|8356.96|8394.15|8356.15|8408.06|8370.06|8392.6|8354.6|292
1611733200000|2021-01-27 07:40:00|8394.24|8356.24|8379.61|8341.61|8398.12|8360.12|8378.58|8340.58|288
1611733500000|2021-01-27 07:45:00|8379.87|8341.87|8382.26|8344.26|8388.02|8350.02|8377.94|8339.94|289
1611733800000|2021-01-27 07:50:00|8382.16|8344.16|8386.3|8348.3|8395.31|8357.31|8379.71|8341.71|292
1611734100000|2021-01-27 07:55:00|8386.21|8348.21|8366.2|8328.2|8386.8|8348.8|8365.52|8327.52|294
1611734400000|2021-01-27 08:00:00|8364.91|8326.91|8304.62|8266.62|8364.91|8326.91|8304.08|8266.08|292
1611734700000|2021-01-27 08:05:00|8306.22|8268.22|8316.45|8278.45|8318.7|8280.7|8297.6|8259.6|296
1611735000000|2021-01-27 08:10:00|8316.49|8278.49|8306.38|8268.38|8322.17|8284.17|8294.59|8256.59|297
1611735300000|2021-01-27 08:15:00|8305.93|8267.93|8307.86|8269.86|8308.11|8270.11|8294.84|8256.84|294
1611735600000|2021-01-27 08:20:00|8307.71|8269.71|8316.83|8278.83|8317.59|8279.59|8307.58|8269.58|282
1611735900000|2021-01-27 08:25:00|8316.86|8278.86|8328.74|8290.74|8333.99|8295.99|8314.74|8276.74|288
1611736200000|2021-01-27 08:30:00|8328.56|8290.56|8284.98|8246.98|8328.56|8290.56|8284.68|8246.68|294
1611736500000|2021-01-27 08:35:00|8285.04|8247.04|8255.57|8217.57|8285.54|8247.54|8255.57|8217.57|294
1611736800000|2021-01-27 08:40:00|8255.63|8217.63|8212.56|8174.56|8257.63|8219.63|8209.49|8171.49|281
1611737100000|2021-01-27 08:45:00|8213.51|8175.51|8229.31|8191.31|8249.56|8211.56|8212.07|8174.07|298
1611737400000|2021-01-27 08:50:00|8227.63|8189.63|8181.25|8143.25|8227.63|8189.63|8179.53|8141.53|293
1611737700000|2021-01-27 08:55:00|8181.85|8143.85|8157.73|8119.73|8191.21|8153.21|8157.3|8119.3|297
1611738000000|2021-01-27 09:00:00|8157.81|8119.81|8188.75|8150.75|8207.01|8169.01|8151.91|8113.91|293
1611738300000|2021-01-27 09:05:00|8188.49|8150.49|8121.92|8083.92|8188.49|8150.49|8121.92|8083.92|293
1611738600000|2021-01-27 09:10:00|8121.44|8083.44|8119.25|8081.25|8125.36|8087.36|8106.21|8068.21|298
1611738900000|2021-01-27 09:15:00|8119.32|8081.32|8102.93|8064.93|8128.07|8090.07|8102.93|8064.93|282
1611739200000|2021-01-27 09:20:00|8102.22|8064.22|8100.56|8062.56|8121.18|8083.18|8084.61|8046.61|298
1611739500000|2021-01-27 09:25:00|8100.63|8062.63|8125.89|8087.89|8149.06|8111.06|8079.26|8041.26|298
1611739800000|2021-01-27 09:30:00|8125.82|8087.82|8169.63|8131.63|8174.43|8136.43|8107.6|8069.6|299
1611740100000|2021-01-27 09:35:00|8169.68|8131.68|8165.88|8127.88|8169.84|8131.84|8157.06|8119.06|295
1611740400000|2021-01-27 09:40:00|8164.63|8126.63|8194.63|8156.63|8198.76|8160.76|8151.68|8113.68|297
1611740700000|2021-01-27 09:45:00|8194.2|8156.2|8177.31|8139.31|8194.2|8156.2|8173.51|8135.51|294
1611741000000|2021-01-27 09:50:00|8177.73|8139.73|8170.24|8132.24|8177.73|8139.73|8151.07|8113.07|296
1611741300000|2021-01-27 09:55:00|8170.34|8132.34|8191.12|8153.12|8192.1|8154.1|8166.87|8128.87|295
1611741600000|2021-01-27 10:00:00|8191.03|8153.03|8204.56|8166.56|8216.93|8178.93|8161.59|8123.59|297
1611741900000|2021-01-27 10:05:00|8204.57|8166.57|8180.24|8142.24|8205.85|8167.85|8179.75|8141.75|296
1611742200000|2021-01-27 10:10:00|8180.55|8142.55|8196.04|8158.04|8196.04|8158.04|8178.13|8140.13|295
1611742500000|2021-01-27 10:15:00|8196.49|8158.49|8185.54|8147.54|8206.48|8168.48|8177.49|8139.49|295
1611742800000|2021-01-27 10:20:00|8185.39|8147.39|8204.8|8166.8|8210.63|8172.63|8182.72|8144.72|291
1611743100000|2021-01-27 10:25:00|8204.48|8166.48|8229.55|8191.55|8232.18|8194.18|8197.08|8159.08|294
1611743400000|2021-01-27 10:30:00|8229.91|8191.91|8211.66|8173.66|8229.91|8191.91|8204.61|8166.61|296
1611743700000|2021-01-27 10:35:00|8211.8|8173.8|8213.17|8175.17|8219.13|8181.13|8204.63|8166.63|295
1611744000000|2021-01-27 10:40:00|8213.21|8175.21|8199.13|8161.13|8213.24|8175.24|8190.87|8152.87|296
1611744300000|2021-01-27 10:45:00|8199.6|8161.6|8151.47|8113.47|8204.16|8166.16|8148.19|8110.19|292
1611744600000|2021-01-27 10:50:00|8151.26|8113.26|8161.13|8123.13|8163.99|8125.99|8150.85|8112.85|297
1611744900000|2021-01-27 10:55:00|8161.14|8123.14|8197.71|8159.71|8197.71|8159.71|8158.67|8120.67|295
1611745200000|2021-01-27 11:00:00|8198.7|8160.7|8262.18|8224.18|8262.94|8224.94|8198.7|8160.7|295
1611745500000|2021-01-27 11:05:00|8261.94|8223.94|8277.79|8239.79|8293.09|8255.09|8261.83|8223.83|296
1611745800000|2021-01-27 11:10:00|8277.9|8239.9|8300.37|8262.37|8315.13|8277.13|8277.05|8239.05|297
1611746100000|2021-01-27 11:15:00|8300.18|8262.18|8285.54|8247.54|8302.53|8264.53|8284.54|8246.54|294
1611746400000|2021-01-27 11:20:00|8285.2|8247.2|8266.39|8228.39|8285.2|8247.2|8256.37|8218.37|293
1611746700000|2021-01-27 11:25:00|8266.35|8228.35|8265.71|8227.71|8278.72|8240.72|8256.5|8218.5|294
1611747000000|2021-01-27 11:30:00|8265.25|8227.25|8248.18|8210.18|8265.6|8227.6|8245.41|8207.41|294
1611747300000|2021-01-27 11:35:00|8248.2|8210.2|8269.98|8231.98|8283.46|8245.46|8244.43|8206.43|292
1611747600000|2021-01-27 11:40:00|8269.86|8231.86|8186.64|8148.64|8269.86|8231.86|8186.64|8148.64|296
1611747900000|2021-01-27 11:45:00|8186.28|8148.28|8137.79|8099.79|8186.28|8148.28|8137.07|8099.07|292
1611748200000|2021-01-27 11:50:00|8138.17|8100.17|8125.62|8087.62|8139.18|8101.18|8097.04|8059.04|284
1611748500000|2021-01-27 11:55:00|8125.56|8087.56|8095.63|8057.63|8125.56|8087.56|8081.87|8043.87|285
1611748800000|2021-01-27 12:00:00|8095.6|8057.6|8062.37|8024.37|8096.19|8058.19|8054.69|8016.69|276
1611749100000|2021-01-27 12:05:00|8062.59|8024.59|8122.1|8084.1|8124.61|8086.61|8041.57|8003.57|296
1611749400000|2021-01-27 12:10:00|8121.86|8083.86|8057.7|8019.7|8136.5|8098.5|8054.93|8016.93|293
1611749700000|2021-01-27 12:15:00|8057.59|8019.59|8043.32|8005.32|8057.69|8019.69|8030.16|7992.16|298
1611750000000|2021-01-27 12:20:00|8044.5|8006.5|8038.96|8000.96|8063.91|8025.91|8030.01|7992.01|290
1611750300000|2021-01-27 12:25:00|8042.36|8004.36|8069.58|8031.58|8096.35|8058.35|8042.36|8004.36|298
1611750600000|2021-01-27 12:30:00|8069.61|8031.61|8117.4|8079.4|8131.56|8093.56|8066.87|8028.87|297
1611750900000|2021-01-27 12:35:00|8117.66|8079.66|8108.72|8070.72|8132.53|8094.53|8103.72|8065.72|294
1611751200000|2021-01-27 12:40:00|8109.33|8071.33|8104.35|8066.35|8131.77|8093.77|8099.6|8061.6|296
1611751500000|2021-01-27 12:45:00|8104.7|8066.7|8110.69|8072.69|8125.14|8087.14|8099.2|8061.2|294
1611751800000|2021-01-27 12:50:00|8110.71|8072.71|8125.24|8087.24|8128.57|8090.57|8105.08|8067.08|295
1611752100000|2021-01-27 12:55:00|8124.67|8086.67|8114.11|8076.11|8135.57|8097.57|8109.3|8071.3|289
1611752400000|2021-01-27 13:00:00|8113.9|8075.9|8150.87|8112.87|8150.87|8112.87|8086.11|8048.11|287
1611752700000|2021-01-27 13:05:00|8152.99|8114.99|8140.88|8102.88|8167.78|8129.78|8135.36|8097.36|296
1611753000000|2021-01-27 13:10:00|8140.96|8102.96|8138.52|8100.52|8164.75|8126.75|8138.03|8100.03|296
1611753300000|2021-01-27 13:15:00|8138.43|8100.43|8083.09|8045.09|8139.11|8101.11|8073.33|8035.33|295
1611753600000|2021-01-27 13:20:00|8083.35|8045.35|8077.04|8039.04|8084.17|8046.17|8061.34|8023.34|292
1611753900000|2021-01-27 13:25:00|8077.8|8039.8|8092.29|8054.29|8098.29|8060.29|8074.07|8036.07|295
1611754200000|2021-01-27 13:30:00|8092.85|8054.85|8055.79|8017.79|8093.26|8055.26|8055.78|8017.78|295
1611754500000|2021-01-27 13:35:00|8055.78|8017.78|8052|8014|8084.3|8046.3|8050.02|8012.02|289
1611754800000|2021-01-27 13:40:00|8051.47|8013.47|8063.83|8025.83|8067.46|8029.46|8045.46|8007.46|299
1611755100000|2021-01-27 13:45:00|8063.88|8025.88|8061.5|8023.5|8085.83|8047.83|8055.14|8017.14|297
1611755400000|2021-01-27 13:50:00|8061.97|8023.97|8026.13|7988.13|8062.51|8024.51|8015.01|7977.01|289
1611755700000|2021-01-27 13:55:00|8025.89|7987.89|7993.03|7955.03|8025.89|7987.89|7983|7945|284
1611756000000|2021-01-27 14:00:00|7995.23|7957.23|7931.24|7893.24|8004.22|7966.22|7931.24|7893.24|278
1611756300000|2021-01-27 14:05:00|7930.62|7892.62|7933.94|7895.94|7933.94|7895.94|7898.48|7860.48|295
1611756600000|2021-01-27 14:10:00|7934.92|7896.92|7977.71|7939.71|7978.15|7940.15|7934.92|7896.92|288
1611756900000|2021-01-27 14:15:00|7977.61|7939.61|7997.89|7959.89|8020.38|7982.38|7977.61|7939.61|299
1611757200000|2021-01-27 14:20:00|7998.26|7960.26|7982.04|7944.04|8000.25|7962.25|7972.55|7934.55|297
1611757500000|2021-01-27 14:25:00|7982.1|7944.1|7929.24|7891.24|7982.1|7944.1|7929.24|7891.24|294
1611757800000|2021-01-27 14:30:00|7928.28|7890.28|7903.47|7865.47|7928.28|7890.28|7903.47|7865.47|275
1611758100000|2021-01-27 14:35:00|7903.41|7865.41|7838.13|7800.13|7903.41|7865.41|7837.43|7799.43|280
1611758400000|2021-01-27 14:40:00|7838.08|7800.08|7822.4|7784.4|7848.4|7810.4|7822.29|7784.29|287
1611758700000|2021-01-27 14:45:00|7822.19|7784.19|7786.19|7748.19|7823.53|7785.53|7785.76|7747.76|271
1611759000000|2021-01-27 14:50:00|7786.21|7748.21|7752.76|7714.76|7786.49|7748.49|7752.37|7714.37|279
1611759300000|2021-01-27 14:55:00|7752.96|7714.96|7815.9|7777.9|7817.63|7779.63|7750.64|7712.64|294
1611759600000|2021-01-27 15:00:00|7816.16|7778.16|7796.95|7758.95|7819.7|7781.7|7796.95|7758.95|282
1611759900000|2021-01-27 15:05:00|7796.75|7758.75|7878.81|7840.81|7886.14|7848.14|7796.28|7758.28|286
1611760200000|2021-01-27 15:10:00|7878.67|7840.67|7905.48|7867.48|7909.21|7871.21|7878.66|7840.66|282
1611760500000|2021-01-27 15:15:00|7905.35|7867.35|7873.47|7835.47|7905.35|7867.35|7861.02|7823.02|279
1611760800000|2021-01-27 15:20:00|7873.41|7835.41|7897.42|7859.42|7905.46|7867.46|7870.9|7832.9|287
1611761100000|2021-01-27 15:25:00|7897.62|7859.62|7910.44|7872.44|7925.26|7887.26|7893.93|7855.93|292
1611761400000|2021-01-27 15:30:00|7910.43|7872.43|7921.62|7883.62|7922.01|7884.01|7896.53|7858.53|298
1611761700000|2021-01-27 15:35:00|7921.73|7883.73|7937.79|7899.79|7945.5|7907.5|7921.73|7883.73|299
1611762000000|2021-01-27 15:40:00|7937.66|7899.66|7993.01|7955.01|7993.01|7955.01|7936.92|7898.92|296
1611762300000|2021-01-27 15:45:00|7993.59|7955.59|8045.36|8007.36|8067.22|8029.22|7993.59|7955.59|299
1611762600000|2021-01-27 15:50:00|8045.79|8007.79|8080.64|8042.64|8090.07|8052.07|8042.45|8004.45|296
1611762900000|2021-01-27 15:55:00|8080.98|8042.98|8097.92|8059.92|8115.4|8077.4|8080.98|8042.98|295
1611763200000|2021-01-27 16:00:00|8097.19|8059.19|8074.07|8036.07|8097.19|8059.19|8053.93|8015.93|300
1611763500000|2021-01-27 16:05:00|8074.77|8036.77|8177.65|8139.65|8177.65|8139.65|8074.77|8036.77|298
1611763800000|2021-01-27 16:10:00|8177.86|8139.86|8193.13|8155.13|8195.04|8157.04|8171.57|8133.57|299
1611764100000|2021-01-27 16:15:00|8193.43|8155.43|8155.71|8117.71|8193.85|8155.85|8141.03|8103.03|297
1611764400000|2021-01-27 16:20:00|8156.19|8118.19|8159.8|8121.8|8168.48|8130.48|8147.21|8109.21|294
1611764700000|2021-01-27 16:25:00|8159.83|8121.83|8205.46|8167.46|8205.46|8167.46|8159.83|8121.83|297
1611765000000|2021-01-27 16:30:00|8204.96|8166.96|8165.81|8127.81|8206.01|8168.01|8155.3|8117.3|299
1611765300000|2021-01-27 16:35:00|8165.45|8127.45|8148.21|8110.21|8165.56|8127.56|8146.84|8108.84|289
1611765600000|2021-01-27 16:40:00|8148.29|8110.29|8108.4|8070.4|8148.29|8110.29|8086.29|8048.29|297
1611765900000|2021-01-27 16:45:00|8108.67|8070.67|8106.32|8068.32|8142.4|8104.4|8105.31|8067.31|297
1611766200000|2021-01-27 16:50:00|8106.2|8068.2|8120.68|8082.68|8134.31|8096.31|8105.52|8067.52|297
1611766500000|2021-01-27 16:55:00|8120.33|8082.33|8056.51|8018.51|8121.71|8083.71|8049.09|8011.09|298
1611766800000|2021-01-27 17:00:00|8056.3|8018.3|8056.22|8018.22|8066.19|8028.19|8026.34|7988.34|299
1611767100000|2021-01-27 17:05:00|8056.45|8018.45|8099.09|8061.09|8106.48|8068.48|8056.45|8018.45|298
1611767400000|2021-01-27 17:10:00|8099.53|8061.53|8094.34|8056.34|8104.31|8066.31|8089.83|8051.83|298
1611767700000|2021-01-27 17:15:00|8094.44|8056.44|8084.32|8046.32|8126.8|8088.8|8084.2|8046.2|296
1611768000000|2021-01-27 17:20:00|8083.97|8045.97|8059.65|8021.65|8104.09|8066.09|8056.42|8018.42|296
1611768300000|2021-01-27 17:25:00|8059.98|8021.98|8059.66|8021.66|8067.96|8029.96|8051.82|8013.82|296
1611768600000|2021-01-27 17:30:00|8059.61|8021.61|8024.55|7986.55|8059.61|8021.61|8019.29|7981.29|299
1611768900000|2021-01-27 17:35:00|8023.63|7985.63|7948.03|7910.03|8023.92|7985.92|7946.3|7908.3|300
1611769200000|2021-01-27 17:40:00|7947.89|7909.89|7965.45|7927.45|7968.46|7930.46|7933.85|7895.85|297
1611769500000|2021-01-27 17:45:00|7965.67|7927.67|7956.7|7918.7|8015.69|7977.69|7956.7|7918.7|299
1611769800000|2021-01-27 17:50:00|7956.34|7918.34|7989.22|7951.22|7990.66|7952.66|7932.91|7894.91|296
1611770100000|2021-01-27 17:55:00|7989.56|7951.56|8001.65|7963.65|8001.65|7963.65|7971.1|7933.1|297
1611770400000|2021-01-27 18:00:00|8002.38|7964.38|8002.9|7964.9|8011.9|7973.9|7973.6|7935.6|299
1611770700000|2021-01-27 18:05:00|8002.92|7964.92|7969.62|7931.62|8012.5|7974.5|7969.62|7931.62|291
1611771000000|2021-01-27 18:10:00|7969.39|7931.39|7945.88|7907.88|7969.39|7931.39|7945.81|7907.81|298
1611771300000|2021-01-27 18:15:00|7945.71|7907.71|7956.71|7918.71|7974.94|7936.94|7944.92|7906.92|296
1611771600000|2021-01-27 18:20:00|7957.46|7919.46|7940.35|7902.35|7969.35|7931.35|7927.57|7889.57|296
1611771900000|2021-01-27 18:25:00|7940.3|7902.3|7936.24|7898.24|7989.81|7951.81|7936.24|7898.24|298
1611772200000|2021-01-27 18:30:00|7935.49|7897.49|7933.94|7895.94|7946.88|7908.88|7924.09|7886.09|295
1611772500000|2021-01-27 18:35:00|7933.59|7895.59|7878.8|7840.8|7955.5|7917.5|7870.36|7832.36|298
1611772800000|2021-01-27 18:40:00|7878.88|7840.88|7839.55|7801.55|7878.88|7840.88|7838.64|7800.64|299
1611773100000|2021-01-27 18:45:00|7839.94|7801.94|7863.44|7825.44|7865.15|7827.15|7809.67|7771.67|297
1611773400000|2021-01-27 18:50:00|7863.7|7825.7|7854.52|7816.52|7868.8|7830.8|7838.63|7800.63|298
1611773700000|2021-01-27 18:55:00|7854.32|7816.32|7850.89|7812.89|7865.96|7827.96|7841.45|7803.45|297
1611774000000|2021-01-27 19:00:00|7851.11|7813.11|7982.44|7944.44|7992.36|7954.36|7846.86|7808.86|297
1611774300000|2021-01-27 19:05:00|7982.61|7944.61|7984.16|7946.16|8014.18|7976.18|7980.1|7942.1|296
1611774600000|2021-01-27 19:10:00|7984.47|7946.47|8047.19|8009.19|8068.06|8030.06|7978.99|7940.99|299
1611774900000|2021-01-27 19:15:00|8046.38|8008.38|8042.44|8004.44|8095.17|8057.17|8042.19|8004.19|299
1611775200000|2021-01-27 19:20:00|8042.27|8004.27|8025.38|7987.38|8049.78|8011.78|8023.36|7985.36|299
1611775500000|2021-01-27 19:25:00|8025.37|7987.37|8030.95|7992.95|8033.06|7995.06|8011.55|7973.55|297
1611775800000|2021-01-27 19:30:00|8031.67|7993.67|8053.18|8015.18|8087.59|8049.59|8030.89|7992.89|300
1611776100000|2021-01-27 19:35:00|8052.27|8014.27|8050.14|8012.14|8067.53|8029.53|8044.55|8006.55|298
1611776400000|2021-01-27 19:40:00|8050.64|8012.64|8062.98|8024.98|8077.76|8039.76|8050.64|8012.64|297
1611776700000|2021-01-27 19:45:00|8063.47|8025.47|8055.39|8017.39|8102.63|8064.63|8055.39|8017.39|293
1611777000000|2021-01-27 19:50:00|8055.26|8017.26|8029.93|7991.93|8058.04|8020.04|8008.94|7970.94|299
1611777300000|2021-01-27 19:55:00|8030.68|7992.68|8070.28|8032.28|8081.94|8043.94|8030.68|7992.68|293
1611777600000|2021-01-27 20:00:00|8070.74|8032.74|8056.88|8018.88|8070.74|8032.74|8032.62|7994.62|300
1611777900000|2021-01-27 20:05:00|8057.08|8019.08|8048.63|8010.63|8082.31|8044.31|8041.09|8003.09|297
1611778200000|2021-01-27 20:10:00|8049|8011|8134.6|8096.6|8137.65|8099.65|8048.82|8010.82|300
1611778500000|2021-01-27 20:15:00|8134.85|8096.85|8208.17|8170.17|8217.57|8179.57|8134.59|8096.59|296
1611778800000|2021-01-27 20:20:00|8207.96|8169.96|8196.96|8158.96|8214.24|8176.24|8177.88|8139.88|298
1611779100000|2021-01-27 20:25:00|8196.31|8158.31|8228.78|8190.78|8234.82|8196.82|8192.53|8154.53|298
1611779400000|2021-01-27 20:30:00|8228.09|8190.09|8172.18|8134.18|8231.57|8193.57|8171.28|8133.28|297
1611779700000|2021-01-27 20:35:00|8170.79|8132.79|8150.26|8112.26|8173.74|8135.74|8147.57|8109.57|300
1611780000000|2021-01-27 20:40:00|8150.3|8112.3|8155.21|8117.21|8155.25|8117.25|8121.12|8083.12|296
1611780300000|2021-01-27 20:45:00|8155.97|8117.97|8186.97|8148.97|8214.06|8176.06|8155.89|8117.89|297
1611780600000|2021-01-27 20:50:00|8186.46|8148.46|8204.04|8166.04|8220.37|8182.37|8180.7|8142.7|299
1611780900000|2021-01-27 20:55:00|8204.05|8166.05|8236.45|8198.45|8236.77|8198.77|8204.05|8166.05|300
1611781200000|2021-01-27 21:00:00|8236.61|8198.61|8195.54|8157.54|8251.26|8213.26|8192.99|8154.99|294
1611781500000|2021-01-27 21:05:00|8195.8|8157.8|8154.38|8116.38|8200.19|8162.19|8144.33|8106.33|299
1611781800000|2021-01-27 21:10:00|8154.39|8116.39|8167.41|8129.41|8180.05|8142.05|8146.64|8108.64|298
1611782100000|2021-01-27 21:15:00|8167.34|8129.34|8148.82|8110.82|8168.21|8130.21|8143.21|8105.21|293
1611782400000|2021-01-27 21:20:00|8149.48|8111.48|8152.39|8114.39|8164.93|8126.93|8139.32|8101.32|296
1611782700000|2021-01-27 21:25:00|8152.88|8114.88|8145.6|8107.6|8171.76|8133.76|8138.67|8100.67|296
1611783000000|2021-01-27 21:30:00|8145.93|8107.93|8080.8|8042.8|8146.51|8108.51|8077.42|8039.42|293
1611783300000|2021-01-27 21:35:00|8080.71|8042.71|8090.88|8052.88|8098.06|8060.06|8067.04|8029.04|297
1611783600000|2021-01-27 21:40:00|8090.5|8052.5|8096.83|8058.83|8102.74|8064.74|8084.89|8046.89|293
1611783900000|2021-01-27 21:45:00|8096.82|8058.82|8074.05|8036.05|8115.87|8077.87|8057.19|8019.19|298
1611784200000|2021-01-27 21:50:00|8073.92|8035.92|8100.71|8062.71|8103.44|8065.44|8073.66|8035.66|297
1611784500000|2021-01-27 21:55:00|8101|8063|8108.96|8070.96|8122.19|8084.19|8090.78|8052.78|294
1611784800000|2021-01-27 22:00:00|8109.14|8071.14|8105.31|8067.31|8129.06|8091.06|8081.85|8043.85|296
1611785100000|2021-01-27 22:05:00|8105.3|8067.3|8142.65|8104.65|8144.82|8106.82|8101.55|8063.55|294
1611785400000|2021-01-27 22:10:00|8142.67|8104.67|8127.41|8089.41|8145.46|8107.46|8119.47|8081.47|295
1611785700000|2021-01-27 22:15:00|8127.1|8089.1|8145.81|8107.81|8156.54|8118.54|8126.54|8088.54|290
1611786000000|2021-01-27 22:20:00|8146.01|8108.01|8143.36|8105.36|8160.67|8122.67|8139.78|8101.78|288
1611786300000|2021-01-27 22:25:00|8143.3|8105.3|8161.47|8123.47|8161.47|8123.47|8143.24|8105.24|287
1611786600000|2021-01-27 22:30:00|8161.59|8123.59|8076.1|8038.1|8162.74|8124.74|8075.91|8037.91|292
1611786900000|2021-01-27 22:35:00|8075.58|8037.58|8028.33|7990.33|8083.59|8045.59|8028.33|7990.33|297
1611787200000|2021-01-27 22:40:00|8028.12|7990.12|8016.44|7978.44|8037.63|7999.63|7996.98|7958.98|297
1611787500000|2021-01-27 22:45:00|8016.09|7978.09|8023.11|7985.11|8025.52|7987.52|7973.76|7935.76|296
1611787800000|2021-01-27 22:50:00|8023.46|7985.46|8027.56|7989.56|8034.61|7996.61|8017.32|7979.32|296
1611788100000|2021-01-27 22:55:00|8027.94|7989.94|8028.53|7990.53|8040.1|8002.1|8023.07|7985.07|298
1611788400000|2021-01-27 23:00:00|8028.6|7990.6|8003.95|7965.95|8060.86|8022.86|8003.95|7965.95|296
1611788700000|2021-01-27 23:05:00|8003.58|7965.58|8010.44|7972.44|8011.58|7973.58|7977.65|7939.65|298
1611789000000|2021-01-27 23:10:00|8010.4|7972.4|7968.57|7930.57|8019.65|7981.65|7950.26|7912.26|296
1611789300000|2021-01-27 23:15:00|7969.52|7931.52|7959.38|7921.38|8021.05|7983.05|7958.28|7920.28|298
1611789600000|2021-01-27 23:20:00|7959.72|7921.72|7950.63|7912.63|7972.11|7934.11|7948.62|7910.62|298
1611789900000|2021-01-27 23:25:00|7951.74|7913.74|7959.67|7921.67|7976.37|7938.37|7951.7|7913.7|295
1611790200000|2021-01-27 23:30:00|7959.7|7921.7|8000.03|7962.03|8000.03|7962.03|7941.14|7903.14|299
1611790500000|2021-01-27 23:35:00|8000.17|7962.17|7970.12|7932.12|8004.7|7966.7|7955.39|7917.39|296
1611790800000|2021-01-27 23:40:00|7969.67|7931.67|7939.92|7901.92|7998.11|7960.11|7938.57|7900.57|297
1611791100000|2021-01-27 23:45:00|7940.35|7902.35|7971.15|7933.15|7979.91|7941.91|7938.41|7900.41|298
1611791400000|2021-01-27 23:50:00|7970.5|7932.5|7999.96|7961.96|7999.96|7961.96|7970.47|7932.47|298
1611791700000|2021-01-27 23:55:00|8000.97|7962.97|7982.4|7944.4|8011.42|7973.42|7979.86|7941.86|296
1611792000000|2021-01-28 00:00:00|7981.87|7943.87|7980.86|7942.86|8029.76|7991.76|7963.26|7925.26|298
1611792300000|2021-01-28 00:05:00|7982.11|7944.11|7975.69|7937.69|8007.33|7969.33|7972.99|7934.99|297
1611792600000|2021-01-28 00:10:00|7975.63|7937.63|7942.95|7904.95|8004.23|7966.23|7942.95|7904.95|293
1611792900000|2021-01-28 00:15:00|7942.63|7904.63|7885.01|7847.01|7942.86|7904.86|7885.01|7847.01|298
1611793200000|2021-01-28 00:20:00|7885.02|7847.02|7878.9|7840.9|7896.82|7858.82|7853.2|7815.2|295
1611793500000|2021-01-28 00:25:00|7879.4|7841.4|7944.9|7906.9|7952.33|7914.33|7879.4|7841.4|297
1611793800000|2021-01-28 00:30:00|7944.75|7906.75|7937.82|7899.82|7964.89|7926.89|7937.82|7899.82|298
1611794100000|2021-01-28 00:35:00|7936.67|7898.67|7986.28|7948.28|7986.28|7948.28|7932.94|7894.94|297
1611794400000|2021-01-28 00:40:00|7986.39|7948.39|7980.22|7942.22|7996.29|7958.29|7979.2|7941.2|298
1611794700000|2021-01-28 00:45:00|7980.61|7942.61|8022.75|7984.75|8023.18|7985.18|7980.61|7942.61|298
1611795000000|2021-01-28 00:50:00|8022.99|7984.99|8039.73|8001.73|8043.22|8005.22|8020.38|7982.38|297
1611795300000|2021-01-28 00:55:00|8039.39|8001.39|8067.99|8029.99|8068.86|8030.86|8039.18|8001.18|296
1611795600000|2021-01-28 01:00:00|8066.86|8028.86|8040.86|8002.86|8073.29|8035.29|8035.41|7997.41|295
1611795900000|2021-01-28 01:05:00|8041.22|8003.22|8048.77|8010.77|8057.12|8019.12|8039.56|8001.56|289
1611796200000|2021-01-28 01:10:00|8048.91|8010.91|8070.87|8032.87|8075.04|8037.04|8048.53|8010.53|292
1611796500000|2021-01-28 01:15:00|8070.29|8032.29|8043.85|8005.85|8070.29|8032.29|8038.99|8000.99|299
1611796800000|2021-01-28 01:20:00|8043.57|8005.57|8037.15|7999.15|8043.57|8005.57|8014.69|7976.69|294
1611797100000|2021-01-28 01:25:00|8036.99|7998.99|8044.26|8006.26|8045.49|8007.49|8030.27|7992.27|293
1611797400000|2021-01-28 01:30:00|8044.18|8006.18|8080.21|8042.21|8089.21|8051.21|8024.76|7986.76|293
1611797700000|2021-01-28 01:35:00|8081.28|8043.28|8029.1|7991.1|8083.57|8045.57|8021.18|7983.18|299
1611798000000|2021-01-28 01:40:00|8029.82|7991.82|8039.03|8001.03|8039.03|8001.03|8023.11|7985.11|299
1611798300000|2021-01-28 01:45:00|8038.89|8000.89|8049.24|8011.24|8058.82|8020.82|8037.28|7999.28|295
1611798600000|2021-01-28 01:50:00|8049.06|8011.06|8081.61|8043.61|8081.66|8043.66|8046.99|8008.99|296
1611798900000|2021-01-28 01:55:00|8081.6|8043.6|8124.71|8086.71|8124.71|8086.71|8081.6|8043.6|295
1611799200000|2021-01-28 02:00:00|8125.26|8087.26|8120.63|8082.63|8150.53|8112.53|8119.04|8081.04|296
1611799500000|2021-01-28 02:05:00|8120.65|8082.65|8182.28|8144.28|8189.65|8151.65|8120.65|8082.65|297
1611799800000|2021-01-28 02:10:00|8182.91|8144.91|8166.31|8128.31|8185.04|8147.04|8166.17|8128.17|298
1611800100000|2021-01-28 02:15:00|8165.98|8127.98|8156.66|8118.66|8174.91|8136.91|8138.99|8100.99|299
1611800400000|2021-01-28 02:20:00|8156.91|8118.91|8151.19|8113.19|8178.99|8140.99|8150.35|8112.35|294
1611800700000|2021-01-28 02:25:00|8151.08|8113.08|8138.36|8100.36|8167.37|8129.37|8138.36|8100.36|294
1611801000000|2021-01-28 02:30:00|8138.28|8100.28|8150.98|8112.98|8157.27|8119.27|8137.9|8099.9|293
1611801300000|2021-01-28 02:35:00|8150.74|8112.74|8152.16|8114.16|8167.3|8129.3|8149.67|8111.67|293
1611801600000|2021-01-28 02:40:00|8152|8114|8169.78|8131.78|8182.5|8144.5|8148.2|8110.2|294
1611801900000|2021-01-28 02:45:00|8169.81|8131.81|8143.94|8105.94|8173.29|8135.29|8140.57|8102.57|295
1611802200000|2021-01-28 02:50:00|8144.39|8106.39|8141.24|8103.24|8153.75|8115.75|8141.24|8103.24|294
1611802500000|2021-01-28 02:55:00|8141.76|8103.76|8159.56|8121.56|8161.02|8123.02|8141.13|8103.13|291
1611802800000|2021-01-28 03:00:00|8159.11|8121.11|8175.77|8137.77|8185.82|8147.82|8138.42|8100.42|298
1611803100000|2021-01-28 03:05:00|8175.73|8137.73|8201.34|8163.34|8210.19|8172.19|8173.39|8135.39|292
1611803400000|2021-01-28 03:10:00|8201.16|8163.16|8186.09|8148.09|8201.52|8163.52|8179.79|8141.79|297
1611803700000|2021-01-28 03:15:00|8186.17|8148.17|8203.95|8165.95|8214.23|8176.23|8185.57|8147.57|298
1611804000000|2021-01-28 03:20:00|8203.54|8165.54|8218.71|8180.71|8225.42|8187.42|8203.51|8165.51|296
1611804300000|2021-01-28 03:25:00|8218.62|8180.62|8196.08|8158.08|8223.85|8185.85|8196.05|8158.05|296
1611804600000|2021-01-28 03:30:00|8196.17|8158.17|8189.03|8151.03|8203.97|8165.97|8180.8|8142.8|296
1611804900000|2021-01-28 03:35:00|8188.88|8150.88|8192.22|8154.22|8198.35|8160.35|8185.52|8147.52|295
1611805200000|2021-01-28 03:40:00|8191.95|8153.95|8224.06|8186.06|8226.03|8188.03|8191.76|8153.76|297
1611805500000|2021-01-28 03:45:00|8223.94|8185.94|8274.11|8236.11|8274.32|8236.32|8223.94|8185.94|295
1611805800000|2021-01-28 03:50:00|8274.4|8236.4|8278.18|8240.18|8289.88|8251.88|8268.29|8230.29|296
1611806100000|2021-01-28 03:55:00|8277.42|8239.42|8284.14|8246.14|8300.98|8262.98|8273.28|8235.28|296
1611806400000|2021-01-28 04:00:00|8284.2|8246.2|8299.25|8261.25|8304.81|8266.81|8269.94|8231.94|299
1611806700000|2021-01-28 04:05:00|8299.82|8261.82|8273.22|8235.22|8312.01|8274.01|8272.06|8234.06|296
1611807000000|2021-01-28 04:10:00|8273.31|8235.31|8260.91|8222.91|8277.56|8239.56|8255.43|8217.43|297
1611807300000|2021-01-28 04:15:00|8261.35|8223.35|8260.5|8222.5|8263.06|8225.06|8253.09|8215.09|291
1611807600000|2021-01-28 04:20:00|8260.43|8222.43|8257.31|8219.31|8273.31|8235.31|8257.14|8219.14|297
1611807900000|2021-01-28 04:25:00|8256.72|8218.72|8266.37|8228.37|8268.22|8230.22|8256.41|8218.41|296
1611808200000|2021-01-28 04:30:00|8266.55|8228.55|8234.13|8196.13|8272.74|8234.74|8233.44|8195.44|298
1611808500000|2021-01-28 04:35:00|8234.07|8196.07|8225.03|8187.03|8239.67|8201.67|8225.03|8187.03|290
1611808800000|2021-01-28 04:40:00|8225.22|8187.22|8236.94|8198.94|8240.18|8202.18|8213.19|8175.19|291
1611809100000|2021-01-28 04:45:00|8236.96|8198.96|8252.63|8214.63|8252.81|8214.81|8234.75|8196.75|292
1611809400000|2021-01-28 04:50:00|8252.67|8214.67|8240.26|8202.26|8262.03|8224.03|8239.01|8201.01|295
1611809700000|2021-01-28 04:55:00|8239.83|8201.83|8274.22|8236.22|8282.84|8244.84|8239.83|8201.83|299
1611810000000|2021-01-28 05:00:00|8273.71|8235.71|8235.41|8197.41|8287.68|8249.68|8233.6|8195.6|293
1611810300000|2021-01-28 05:05:00|8236.04|8198.04|8268.32|8230.32|8277.58|8239.58|8235.71|8197.71|298
1611810600000|2021-01-28 05:10:00|8267.88|8229.88|8269.22|8231.22|8269.72|8231.72|8230.08|8192.08|295
1611810900000|2021-01-28 05:15:00|8269.2|8231.2|8255.31|8217.31|8281.18|8243.18|8255.31|8217.31|300
1611811200000|2021-01-28 05:20:00|8255.28|8217.28|8249.3|8211.3|8263.4|8225.4|8239.45|8201.45|298
1611811500000|2021-01-28 05:25:00|8249.09|8211.09|8240.17|8202.17|8263.02|8225.02|8236.22|8198.22|296
1611811800000|2021-01-28 05:30:00|8239.87|8201.87|8268.56|8230.56|8270.5|8232.5|8230.12|8192.12|297
1611812100000|2021-01-28 05:35:00|8268.35|8230.35|8270.34|8232.34|8275.31|8237.31|8264.78|8226.78|295
1611812400000|2021-01-28 05:40:00|8269.92|8231.92|8303.01|8265.01|8309.07|8271.07|8266.23|8228.23|295
1611812700000|2021-01-28 05:45:00|8303|8265|8345.37|8307.37|8345.37|8307.37|8301.8|8263.8|296
1611813000000|2021-01-28 05:50:00|8345.27|8307.27|8349.75|8311.75|8352.74|8314.74|8327.96|8289.96|293
1611813300000|2021-01-28 05:55:00|8349.55|8311.55|8377.71|8339.71|8390.54|8352.54|8345.1|8307.1|297
1611813600000|2021-01-28 06:00:00|8377.63|8339.63|8430.46|8392.46|8430.46|8392.46|8377.42|8339.42|296
1611813900000|2021-01-28 06:05:00|8430.15|8392.15|8417.5|8379.5|8431.31|8393.31|8405.82|8367.82|299
1611814200000|2021-01-28 06:10:00|8417.88|8379.88|8454.01|8416.01|8454.04|8416.04|8414.15|8376.15|297
1611814500000|2021-01-28 06:15:00|8453.99|8415.99|8419.2|8381.2|8456.37|8418.37|8418.57|8380.57|294
1611814800000|2021-01-28 06:20:00|8418.47|8380.47|8423.75|8385.75|8452.3|8414.3|8417.9|8379.9|299
1611815100000|2021-01-28 06:25:00|8423.79|8385.79|8399.33|8361.33|8432.59|8394.59|8399.33|8361.33|294
1611815400000|2021-01-28 06:30:00|8398.9|8360.9|8413.26|8375.26|8413.26|8375.26|8392.09|8354.09|296
1611815700000|2021-01-28 06:35:00|8413.29|8375.29|8399.09|8361.09|8413.64|8375.64|8395.95|8357.95|296
1611816000000|2021-01-28 06:40:00|8399.11|8361.11|8395.38|8357.38|8399.11|8361.11|8378.57|8340.57|296
1611816300000|2021-01-28 06:45:00|8396.12|8358.12|8406.13|8368.13|8410.56|8372.56|8393.98|8355.98|300
1611816600000|2021-01-28 06:50:00|8406.09|8368.09|8389.25|8351.25|8410.48|8372.48|8389.25|8351.25|292
1611816900000|2021-01-28 06:55:00|8389.3|8351.3|8368.15|8330.15|8393.6|8355.6|8363.75|8325.75|293
1611817200000|2021-01-28 07:00:00|8368.33|8330.33|8334.01|8296.01|8382.8|8344.8|8333.64|8295.64|289
1611817500000|2021-01-28 07:05:00|8334.32|8296.32|8333.11|8295.11|8342.53|8304.53|8321.37|8283.37|295
1611817800000|2021-01-28 07:10:00|8332.77|8294.77|8291.59|8253.59|8339.85|8301.85|8291.14|8253.14|298
1611818100000|2021-01-28 07:15:00|8291.3|8253.3|8295.85|8257.85|8304.47|8266.47|8286.51|8248.51|297
1611818400000|2021-01-28 07:20:00|8295.07|8257.07|8285.97|8247.97|8300.16|8262.16|8285.91|8247.91|292
1611818700000|2021-01-28 07:25:00|8286.01|8248.01|8279.94|8241.94|8297.22|8259.22|8264.57|8226.57|297
1611819000000|2021-01-28 07:30:00|8279.92|8241.92|8255.96|8217.96|8285.68|8247.68|8254.09|8216.09|294
1611819300000|2021-01-28 07:35:00|8256.45|8218.45|8275.82|8237.82|8276.46|8238.46|8255.9|8217.9|297
1611819600000|2021-01-28 07:40:00|8277.02|8239.02|8290.59|8252.59|8292.33|8254.33|8273.6|8235.6|294
1611819900000|2021-01-28 07:45:00|8291.83|8253.83|8289.82|8251.82|8296.84|8258.84|8287.34|8249.34|292
1611820200000|2021-01-28 07:50:00|8289.91|8251.91|8257.01|8219.01|8295.93|8257.93|8257.01|8219.01|291
1611820500000|2021-01-28 07:55:00|8257.04|8219.04|8277.26|8239.26|8284.35|8246.35|8253.75|8215.75|299
1611820800000|2021-01-28 08:00:00|8276.65|8238.65|8274.5|8236.5|8312.77|8274.77|8261.36|8223.36|295
1611821100000|2021-01-28 08:05:00|8274.59|8236.59|8288.01|8250.01|8315.06|8277.06|8274.37|8236.37|296
1611821400000|2021-01-28 08:10:00|8288.08|8250.08|8311.84|8273.84|8316.08|8278.08|8288.04|8250.04|293
1611821700000|2021-01-28 08:15:00|8311.61|8273.61|8283.32|8245.32|8311.96|8273.96|8283.04|8245.04|296
1611822000000|2021-01-28 08:20:00|8283.18|8245.18|8244.3|8206.3|8288.03|8250.03|8244.21|8206.21|298
1611822300000|2021-01-28 08:25:00|8244.46|8206.46|8249.71|8211.71|8254.21|8216.21|8243.83|8205.83|292
1611822600000|2021-01-28 08:30:00|8249.53|8211.53|8267.36|8229.36|8268.04|8230.04|8249.49|8211.49|294
1611822900000|2021-01-28 08:35:00|8267.01|8229.01|8283.99|8245.99|8292.77|8254.77|8265.49|8227.49|300
1611823200000|2021-01-28 08:40:00|8283.98|8245.98|8290.9|8252.9|8298.62|8260.62|8280.23|8242.23|295
1611823500000|2021-01-28 08:45:00|8290.91|8252.91|8295.84|8257.84|8308.85|8270.85|8268.46|8230.46|299
1611823800000|2021-01-28 08:50:00|8295.82|8257.82|8282.13|8244.13|8296.65|8258.65|8276.63|8238.63|291
1611824100000|2021-01-28 08:55:00|8281.95|8243.95|8265.03|8227.03|8282.38|8244.38|8255.19|8217.19|296
1611824400000|2021-01-28 09:00:00|8265.11|8227.11|8202.49|8164.49|8265.41|8227.41|8202.3|8164.3|293
1611824700000|2021-01-28 09:05:00|8202.11|8164.11|8202.07|8164.07|8211.06|8173.06|8187.11|8149.11|296
1611825000000|2021-01-28 09:10:00|8201.89|8163.89|8198.51|8160.51|8208.81|8170.81|8198.46|8160.46|295
1611825300000|2021-01-28 09:15:00|8198.84|8160.84|8268.97|8230.97|8272.51|8234.51|8198.84|8160.84|294
1611825600000|2021-01-28 09:20:00|8268.19|8230.19|8263.44|8225.44|8269.07|8231.07|8257.63|8219.63|294
1611825900000|2021-01-28 09:25:00|8263.43|8225.43|8288.56|8250.56|8291.75|8253.75|8257.12|8219.12|298
1611826200000|2021-01-28 09:30:00|8288.94|8250.94|8291.63|8253.63|8300.63|8262.63|8284.35|8246.35|292
1611826500000|2021-01-28 09:35:00|8291.25|8253.25|8277.53|8239.53|8295.26|8257.26|8277.19|8239.19|293
1611826800000|2021-01-28 09:40:00|8277.39|8239.39|8263.42|8225.42|8284.24|8246.24|8261.87|8223.87|289
1611827100000|2021-01-28 09:45:00|8262.87|8224.87|8280.9|8242.9|8280.9|8242.9|8260.45|8222.45|295
1611827400000|2021-01-28 09:50:00|8280.97|8242.97|8293.27|8255.27|8302.32|8264.32|8276.13|8238.13|295
1611827700000|2021-01-28 09:55:00|8292.93|8254.93|8354.07|8316.07|8354.07|8316.07|8282.56|8244.56|296
1611828000000|2021-01-28 10:00:00|8354|8316|8348.96|8310.96|8379.38|8341.38|8347.94|8309.94|293
1611828300000|2021-01-28 10:05:00|8348.8|8310.8|8362.44|8324.44|8365.46|8327.46|8346.44|8308.44|295
1611828600000|2021-01-28 10:10:00|8362.22|8324.22|8352.27|8314.27|8364.31|8326.31|8352.25|8314.25|295
1611828900000|2021-01-28 10:15:00|8352.54|8314.54|8303.44|8265.44|8353.48|8315.48|8302.44|8264.44|297
1611829200000|2021-01-28 10:20:00|8303.14|8265.14|8287.43|8249.43|8314.94|8276.94|8284.01|8246.01|296
1611829500000|2021-01-28 10:25:00|8287.74|8249.74|8274.18|8236.18|8288.82|8250.82|8273.55|8235.55|294
1611829800000|2021-01-28 10:30:00|8273.42|8235.42|8283.43|8245.43|8283.43|8245.43|8271.14|8233.14|291
1611830100000|2021-01-28 10:35:00|8283.48|8245.48|8303.25|8265.25|8303.25|8265.25|8276.38|8238.38|295
1611830400000|2021-01-28 10:40:00|8303.35|8265.35|8299.42|8261.42|8305.03|8267.03|8284.6|8246.6|296
1611830700000|2021-01-28 10:45:00|8299.53|8261.53|8344.52|8306.52|8344.52|8306.52|8296.58|8258.58|296
1611831000000|2021-01-28 10:50:00|8345.33|8307.33|8360.98|8322.98|8387.27|8349.27|8345.33|8307.33|300
1611831300000|2021-01-28 10:55:00|8361.18|8323.18|8369.35|8331.35|8370.81|8332.81|8350.61|8312.61|292
1611831600000|2021-01-28 11:00:00|8369.25|8331.25|8373.88|8335.88|8395.82|8357.82|8353.61|8315.61|295
1611831900000|2021-01-28 11:05:00|8373.32|8335.32|8395.2|8357.2|8409.25|8371.25|8372.82|8334.82|297
1611832200000|2021-01-28 11:10:00|8395.39|8357.39|8411.62|8373.62|8423.86|8385.86|8394.6|8356.6|297
1611832500000|2021-01-28 11:15:00|8412.44|8374.44|8388.16|8350.16|8412.46|8374.46|8386.27|8348.27|295
1611832800000|2021-01-28 11:20:00|8388.15|8350.15|8360.77|8322.77|8388.67|8350.67|8360.77|8322.77|295
1611833100000|2021-01-28 11:25:00|8360.86|8322.86|8366.43|8328.43|8370.53|8332.53|8360.22|8322.22|291
1611833400000|2021-01-28 11:30:00|8366.29|8328.29|8360.02|8322.02|8366.29|8328.29|8340.93|8302.93|294
1611833700000|2021-01-28 11:35:00|8360.51|8322.51|8365.67|8327.67|8378.77|8340.77|8353.82|8315.82|293
1611834000000|2021-01-28 11:40:00|8365.39|8327.39|8363.03|8325.03|8369.69|8331.69|8359.11|8321.11|293
1611834300000|2021-01-28 11:45:00|8362.87|8324.87|8327.76|8289.76|8372.65|8334.65|8327.76|8289.76|297
1611834600000|2021-01-28 11:50:00|8327.99|8289.99|8359.8|8321.8|8359.8|8321.8|8322.85|8284.85|292
1611834900000|2021-01-28 11:55:00|8359.82|8321.82|8418.77|8380.77|8418.77|8380.77|8352.4|8314.4|294
1611835200000|2021-01-28 12:00:00|8418.51|8380.51|8384.2|8346.2|8426.41|8388.41|8376.97|8338.97|295
1611835500000|2021-01-28 12:05:00|8384.18|8346.18|8435.25|8397.25|8444.47|8406.47|8384.18|8346.18|296
1611835800000|2021-01-28 12:10:00|8435.34|8397.34|8458.18|8420.18|8458.18|8420.18|8434.4|8396.4|297
1611836100000|2021-01-28 12:15:00|8458.46|8420.46|8472.75|8434.75|8493.75|8455.75|8458.46|8420.46|299
1611836400000|2021-01-28 12:20:00|8472.52|8434.52|8470.36|8432.36|8481.01|8443.01|8449.19|8411.19|298
1611836700000|2021-01-28 12:25:00|8470.89|8432.89|8450.77|8412.77|8480.66|8442.66|8438.39|8400.39|296
1611837000000|2021-01-28 12:30:00|8450.82|8412.82|8440.18|8402.18|8451.43|8413.43|8427.24|8389.24|295
1611837300000|2021-01-28 12:35:00|8441.51|8403.51|8461.28|8423.28|8465.6|8427.6|8440.1|8402.1|299
1611837600000|2021-01-28 12:40:00|8461.29|8423.29|8447.02|8409.02|8463.71|8425.71|8446.9|8408.9|297
1611837900000|2021-01-28 12:45:00|8446.86|8408.86|8445.87|8407.87|8446.86|8408.86|8427.24|8389.24|293
1611838200000|2021-01-28 12:50:00|8446.34|8408.34|8437.61|8399.61|8455.08|8417.08|8426.38|8388.38|296
1611838500000|2021-01-28 12:55:00|8437.3|8399.3|8443.02|8405.02|8457.49|8419.49|8431.66|8393.66|295
1611838800000|2021-01-28 13:00:00|8443.71|8405.71|8409.86|8371.86|8455|8417|8409.75|8371.75|297
1611839100000|2021-01-28 13:05:00|8409.95|8371.95|8397|8359|8414.63|8376.63|8387.59|8349.59|298
1611839400000|2021-01-28 13:10:00|8397.54|8359.54|8384.59|8346.59|8397.54|8359.54|8375.94|8337.94|297
1611839700000|2021-01-28 13:15:00|8384.22|8346.22|8393.7|8355.7|8393.79|8355.79|8375.58|8337.58|297
1611840000000|2021-01-28 13:20:00|8393.65|8355.65|8410.94|8372.94|8412.04|8374.04|8393.65|8355.65|298
1611840300000|2021-01-28 13:25:00|8411.31|8373.31|8413.03|8375.03|8419.99|8381.99|8407.4|8369.4|294
1611840600000|2021-01-28 13:30:00|8412.98|8374.98|8422.07|8384.07|8427.35|8389.35|8407.18|8369.18|297
1611840900000|2021-01-28 13:35:00|8421.94|8383.94|8471.19|8433.19|8471.19|8433.19|8421.83|8383.83|299
1611841200000|2021-01-28 13:40:00|8470.95|8432.95|8484.84|8446.84|8495.81|8457.81|8470.72|8432.72|300
1611841500000|2021-01-28 13:45:00|8484.69|8446.69|8518.34|8480.34|8518.34|8480.34|8483.21|8445.21|296
1611841800000|2021-01-28 13:50:00|8518.6|8480.6|8518|8480|8520.25|8482.25|8508.86|8470.86|298
1611842100000|2021-01-28 13:55:00|8518.17|8480.17|8527.07|8489.07|8527.1|8489.1|8501.11|8463.11|298
1611842400000|2021-01-28 14:00:00|8526.82|8488.82|8526.22|8488.22|8528.02|8490.02|8494.6|8456.6|297
1611842700000|2021-01-28 14:05:00|8526.1|8488.1|8574.28|8536.28|8601.55|8563.55|8526.09|8488.09|297
1611843000000|2021-01-28 14:10:00|8574.34|8536.34|8552.67|8514.67|8584.61|8546.61|8552.67|8514.67|295
1611843300000|2021-01-28 14:15:00|8552.43|8514.43|8528.29|8490.29|8553.79|8515.79|8512.5|8474.5|299
1611843600000|2021-01-28 14:20:00|8528.18|8490.18|8499.44|8461.44|8549.12|8511.12|8494.2|8456.2|297
1611843900000|2021-01-28 14:25:00|8498.87|8460.87|8503.56|8465.56|8519.21|8481.21|8497|8459|298
1611844200000|2021-01-28 14:30:00|8503.91|8465.91|8490.46|8452.46|8512.66|8474.66|8490.46|8452.46|296
1611844500000|2021-01-28 14:35:00|8489.33|8451.33|8492.77|8454.77|8494.79|8456.79|8472.17|8434.17|298
1611844800000|2021-01-28 14:40:00|8492.7|8454.7|8493.45|8455.45|8503.76|8465.76|8488.49|8450.49|298
1611845100000|2021-01-28 14:45:00|8493.28|8455.28|8518.29|8480.29|8539.19|8501.19|8490.96|8452.96|296
1611845400000|2021-01-28 14:50:00|8518.68|8480.68|8530.57|8492.57|8544.57|8506.57|8515.15|8477.15|296
1611845700000|2021-01-28 14:55:00|8529.76|8491.76|8520.5|8482.5|8542.94|8504.94|8514.9|8476.9|298
1611846000000|2021-01-28 15:00:00|8520.45|8482.45|8544.79|8506.79|8545.25|8507.25|8515.58|8477.58|299
1611846300000|2021-01-28 15:05:00|8547.98|8509.98|8507.21|8469.21|8560.08|8522.08|8507.21|8469.21|297
1611846600000|2021-01-28 15:10:00|8506.95|8468.95|8498.67|8460.67|8506.95|8468.95|8479.15|8441.15|293
1611846900000|2021-01-28 15:15:00|8498.76|8460.76|8529.02|8491.02|8535.73|8497.73|8498.31|8460.31|295
1611847200000|2021-01-28 15:20:00|8528.99|8490.99|8547.96|8509.96|8572.26|8534.26|8527.6|8489.6|298
1611847500000|2021-01-28 15:25:00|8547.48|8509.48|8523.3|8485.3|8552.5|8514.5|8514.43|8476.43|297
1611847800000|2021-01-28 15:30:00|8523.03|8485.03|8561.25|8523.25|8562.1|8524.1|8521.98|8483.98|294
1611848100000|2021-01-28 15:35:00|8561.15|8523.15|8535.56|8497.56|8562.13|8524.13|8516.83|8478.83|295
1611848400000|2021-01-28 15:40:00|8535.45|8497.45|8526.61|8488.61|8543.86|8505.86|8524.96|8486.96|297
1611848700000|2021-01-28 15:45:00|8526.9|8488.9|8517.1|8479.1|8537.37|8499.37|8513.46|8475.46|296
1611849000000|2021-01-28 15:50:00|8517.06|8479.06|8508.96|8470.96|8517.13|8479.13|8492.66|8454.66|297
1611849300000|2021-01-28 15:55:00|8509.13|8471.13|8554.88|8516.88|8560.15|8522.15|8506.73|8468.73|299
1611849600000|2021-01-28 16:00:00|8554.58|8516.58|8564.69|8526.69|8588.5|8550.5|8554.58|8516.58|298
1611849900000|2021-01-28 16:05:00|8564.5|8526.5|8554.33|8516.33|8568.36|8530.36|8541.89|8503.89|296
1611850200000|2021-01-28 16:10:00|8554.56|8516.56|8506.87|8468.87|8555.31|8517.31|8506.53|8468.53|298
1611850500000|2021-01-28 16:15:00|8506.64|8468.64|8509.32|8471.32|8523.52|8485.52|8494.68|8456.68|297
1611850800000|2021-01-28 16:20:00|8509.08|8471.08|8476.02|8438.02|8509.08|8471.08|8466.08|8428.08|295
1611851100000|2021-01-28 16:25:00|8476.12|8438.12|8500.37|8462.37|8500.37|8462.37|8475.99|8437.99|297
1611851400000|2021-01-28 16:30:00|8500.69|8462.69|8545.26|8507.26|8553.76|8515.76|8498.98|8460.98|293
1611851700000|2021-01-28 16:35:00|8544.49|8506.49|8546.59|8508.59|8563.31|8525.31|8542.65|8504.65|297
1611852000000|2021-01-28 16:40:00|8546.62|8508.62|8546.14|8508.14|8561.33|8523.33|8542.29|8504.29|298
1611852300000|2021-01-28 16:45:00|8546.17|8508.17|8547.53|8509.53|8563.2|8525.2|8535.34|8497.34|296
1611852600000|2021-01-28 16:50:00|8547.22|8509.22|8567.03|8529.03|8574.85|8536.85|8546.4|8508.4|295
1611852900000|2021-01-28 16:55:00|8566.48|8528.48|8577.97|8539.97|8581.66|8543.66|8566.48|8528.48|298
1611853200000|2021-01-28 17:00:00|8578.2|8540.2|8583.49|8545.49|8584.16|8546.16|8564.92|8526.92|298
1611853500000|2021-01-28 17:05:00|8584.21|8546.21|8554.66|8516.66|8586.53|8548.53|8554.34|8516.34|294
1611853800000|2021-01-28 17:10:00|8554|8516|8533.32|8495.32|8554.95|8516.95|8518.58|8480.58|297
1611854100000|2021-01-28 17:15:00|8533.37|8495.37|8531.36|8493.36|8546.32|8508.32|8522.45|8484.45|298
1611854400000|2021-01-28 17:20:00|8531.16|8493.16|8525.14|8487.14|8536.23|8498.23|8523.99|8485.99|296
1611854700000|2021-01-28 17:25:00|8525.06|8487.06|8514.33|8476.33|8525.06|8487.06|8511.58|8473.58|297
1611855000000|2021-01-28 17:30:00|8514.3|8476.3|8525.98|8487.98|8528.83|8490.83|8512.44|8474.44|294
1611855300000|2021-01-28 17:35:00|8525.55|8487.55|8517.38|8479.38|8550.91|8512.91|8516.6|8478.6|293
1611855600000|2021-01-28 17:40:00|8517.57|8479.57|8507.68|8469.68|8521.65|8483.65|8505.2|8467.2|295
1611855900000|2021-01-28 17:45:00|8507.92|8469.92|8512.32|8474.32|8522.17|8484.17|8507.88|8469.88|299
1611856200000|2021-01-28 17:50:00|8512.42|8474.42|8508.53|8470.53|8522.39|8484.39|8507.58|8469.58|290
1611856500000|2021-01-28 17:55:00|8508.59|8470.59|8505.07|8467.07|8519.72|8481.72|8496.29|8458.29|299
1611856800000|2021-01-28 18:00:00|8505.22|8467.22|8523.35|8485.35|8523.35|8485.35|8504.03|8466.03|299
1611857100000|2021-01-28 18:05:00|8522.79|8484.79|8524.41|8486.41|8530.04|8492.04|8517.34|8479.34|294
1611857400000|2021-01-28 18:10:00|8524.02|8486.02|8504.6|8466.6|8531.38|8493.38|8504.6|8466.6|294
1611857700000|2021-01-28 18:15:00|8504.5|8466.5|8476.52|8438.52|8507.5|8469.5|8459.24|8421.24|298
1611858000000|2021-01-28 18:20:00|8476.7|8438.7|8501.23|8463.23|8508.08|8470.08|8473.3|8435.3|297
1611858300000|2021-01-28 18:25:00|8501.47|8463.47|8491.31|8453.31|8510.15|8472.15|8486.96|8448.96|296
1611858600000|2021-01-28 18:30:00|8490.72|8452.72|8512.62|8474.62|8515.11|8477.11|8490.72|8452.72|294
1611858900000|2021-01-28 18:35:00|8512.51|8474.51|8511.9|8473.9|8513.66|8475.66|8503.65|8465.65|295
1611859200000|2021-01-28 18:40:00|8512.15|8474.15|8524.61|8486.61|8524.61|8486.61|8487.98|8449.98|296
1611859500000|2021-01-28 18:45:00|8526|8488|8548.06|8510.06|8552.87|8514.87|8504.3|8466.3|299
1611859800000|2021-01-28 18:50:00|8547.92|8509.92|8545.94|8507.94|8553.56|8515.56|8540.2|8502.2|297
1611860100000|2021-01-28 18:55:00|8546.45|8508.45|8560.8|8522.8|8567.55|8529.55|8545.44|8507.44|295
1611860400000|2021-01-28 19:00:00|8561|8523|8556.76|8518.76|8566.54|8528.54|8552.41|8514.41|295
1611860700000|2021-01-28 19:05:00|8556.54|8518.54|8557.26|8519.26|8564.17|8526.17|8548.11|8510.11|296
1611861000000|2021-01-28 19:10:00|8557.13|8519.13|8528.03|8490.03|8559.49|8521.49|8528.02|8490.02|298
1611861300000|2021-01-28 19:15:00|8528.39|8490.39|8534.7|8496.7|8538.75|8500.75|8524.83|8486.83|299
1611861600000|2021-01-28 19:20:00|8534.59|8496.59|8550.56|8512.56|8550.56|8512.56|8533.81|8495.81|298
1611861900000|2021-01-28 19:25:00|8550.79|8512.79|8546.15|8508.15|8552.13|8514.13|8539.84|8501.84|295
1611862200000|2021-01-28 19:30:00|8545.65|8507.65|8556.59|8518.59|8560.72|8522.72|8545.65|8507.65|298
1611862500000|2021-01-28 19:35:00|8556.11|8518.11|8561.82|8523.82|8565.25|8527.25|8549.74|8511.74|294
1611862800000|2021-01-28 19:40:00|8561.7|8523.7|8533.74|8495.74|8561.7|8523.7|8531.33|8493.33|296
1611863100000|2021-01-28 19:45:00|8533.75|8495.75|8528.84|8490.84|8533.76|8495.76|8526.09|8488.09|296
1611863400000|2021-01-28 19:50:00|8528.63|8490.63|8523.34|8485.34|8543.16|8505.16|8523.07|8485.07|296
1611863700000|2021-01-28 19:55:00|8523.18|8485.18|8537.11|8499.11|8538.42|8500.42|8520.58|8482.58|292
1611864000000|2021-01-28 20:00:00|8536.09|8498.09|8566.16|8528.16|8566.29|8528.29|8532.87|8494.87|298
1611864300000|2021-01-28 20:05:00|8566.19|8528.19|8580.74|8542.74|8580.74|8542.74|8565.16|8527.16|295
1611864600000|2021-01-28 20:10:00|8581.46|8543.46|8597|8559|8600.69|8562.69|8579.53|8541.53|298
1611864900000|2021-01-28 20:15:00|8597.21|8559.21|8570.92|8532.92|8601.47|8563.47|8569.57|8531.57|297
1611865200000|2021-01-28 20:20:00|8570.96|8532.96|8570.44|8532.44|8573.4|8535.4|8566.23|8528.23|293
1611865500000|2021-01-28 20:25:00|8570.69|8532.69|8551.15|8513.15|8580.62|8542.62|8544.77|8506.77|296
1611865800000|2021-01-28 20:30:00|8551.12|8513.12|8522.98|8484.98|8552|8514|8519.45|8481.45|293
1611866100000|2021-01-28 20:35:00|8522.62|8484.62|8520.63|8482.63|8533.06|8495.06|8519.48|8481.48|295
1611866400000|2021-01-28 20:40:00|8520.74|8482.74|8510.22|8472.22|8527.08|8489.08|8509.49|8471.49|296
1611866700000|2021-01-28 20:45:00|8510.23|8472.23|8510.19|8472.19|8512.54|8474.54|8492.21|8454.21|294
1611867000000|2021-01-28 20:50:00|8510.26|8472.26|8530.03|8492.03|8535.72|8497.72|8510.26|8472.26|293
1611867300000|2021-01-28 20:55:00|8529.88|8491.88|8523.86|8485.86|8529.92|8491.92|8515.44|8477.44|295
1611867600000|2021-01-28 21:00:00|8524.05|8486.05|8549.85|8511.85|8554.57|8516.57|8524.05|8486.05|294
1611867900000|2021-01-28 21:05:00|8549.76|8511.76|8552.09|8514.09|8552.24|8514.24|8536.78|8498.78|294
1611868200000|2021-01-28 21:10:00|8552.42|8514.42|8584.34|8546.34|8584.34|8546.34|8552.42|8514.42|294
1611868500000|2021-01-28 21:15:00|8584.69|8546.69|8599.37|8561.37|8599.77|8561.77|8575.01|8537.01|297
1611868800000|2021-01-28 21:20:00|8599.87|8561.87|8606.42|8568.42|8606.42|8568.42|8593.91|8555.91|291
1611869100000|2021-01-28 21:25:00|8606.47|8568.47|8597.79|8559.79|8607.45|8569.45|8586.26|8548.26|281
1611869400000|2021-01-28 21:30:00|8597.81|8559.81|8562.66|8524.66|8598.86|8560.86|8562.26|8524.26|293
1611869700000|2021-01-28 21:35:00|8562.6|8524.6|8572.17|8534.17|8590.99|8552.99|8562.47|8524.47|295
1611870000000|2021-01-28 21:40:00|8571.94|8533.94|8586.07|8548.07|8592.31|8554.31|8569.64|8531.64|294
1611870300000|2021-01-28 21:45:00|8585.97|8547.97|8603.98|8565.98|8612.53|8574.53|8579.57|8541.57|295
1611870600000|2021-01-28 21:50:00|8604.1|8566.1|8612.15|8574.15|8615.91|8577.91|8597.28|8559.28|296
1611870900000|2021-01-28 21:55:00|8612.42|8574.42|8628.06|8590.06|8636.22|8598.22|8612.11|8574.11|297
1611871200000|2021-01-28 22:00:00|8627.81|8589.81|8656.3|8618.3|8658.3|8620.3|8627.46|8589.46|297
1611871500000|2021-01-28 22:05:00|8656.33|8618.33|8647.74|8609.74|8656.76|8618.76|8630.08|8592.08|300
1611871800000|2021-01-28 22:10:00|8648|8610|8677.44|8639.44|8677.77|8639.77|8647.05|8609.05|295
1611872100000|2021-01-28 22:15:00|8677.73|8639.73|8672.15|8634.15|8691.16|8653.16|8670.44|8632.44|296
1611872400000|2021-01-28 22:20:00|8672.14|8634.14|8675.68|8637.68|8684.41|8646.41|8670.44|8632.44|294
1611872700000|2021-01-28 22:25:00|8675.97|8637.97|8686.19|8648.19|8686.24|8648.24|8672.52|8634.52|293
1611873000000|2021-01-28 22:30:00|8686.38|8648.38|8693.47|8655.47|8702.09|8664.09|8686.32|8648.32|294
1611873300000|2021-01-28 22:35:00|8693.81|8655.81|8698.36|8660.36|8698.77|8660.77|8679.47|8641.47|290
1611873600000|2021-01-28 22:40:00|8698.28|8660.28|8701.84|8663.84|8707.32|8669.32|8687.69|8649.69|296
1611873900000|2021-01-28 22:45:00|8701.85|8663.85|8687.79|8649.79|8704.22|8666.22|8682.89|8644.89|295
1611874200000|2021-01-28 22:50:00|8688.01|8650.01|8692.54|8654.54|8694.25|8656.25|8679.36|8641.36|297
1611874500000|2021-01-28 22:55:00|8692.44|8654.44|8688.87|8650.87|8701.5|8663.5|8687.77|8649.77|299
1611874800000|2021-01-28 23:00:00|8689.34|8651.34|8701.07|8663.07|8701.48|8663.48|8689.07|8651.07|299
1611875100000|2021-01-28 23:05:00|8701.23|8663.23|8685.7|8647.7|8701.28|8663.28|8662.65|8624.65|298
1611875400000|2021-01-28 23:10:00|8686.92|8648.92|8690.11|8652.11|8703.22|8665.22|8686.42|8648.42|294
1611875700000|2021-01-28 23:15:00|8690.21|8652.21|8739.72|8701.72|8742.74|8704.74|8689.85|8651.85|298
1611876000000|2021-01-28 23:20:00|8739.68|8701.68|8748.51|8710.51|8750.86|8712.86|8729.43|8691.43|299
1611876300000|2021-01-28 23:25:00|8748.59|8710.59|8710.18|8672.18|8748.59|8710.59|8710.18|8672.18|299
1611876600000|2021-01-28 23:30:00|8710.02|8672.02|8701.49|8663.49|8713.28|8675.28|8697.03|8659.03|296
1611876900000|2021-01-28 23:35:00|8701.34|8663.34|8682.08|8644.08|8707.78|8669.78|8681.93|8643.93|298
1611877200000|2021-01-28 23:40:00|8681.7|8643.7|8643.44|8605.44|8681.91|8643.91|8639.01|8601.01|296
1611877500000|2021-01-28 23:45:00|8643.3|8605.3|8611.37|8573.37|8654.55|8616.55|8611.37|8573.37|298
1611877800000|2021-01-28 23:50:00|8610.75|8572.75|8602.09|8564.09|8614.88|8576.88|8580.4|8542.4|300
1611878100000|2021-01-28 23:55:00|8602|8564|8609.38|8571.38|8630.54|8592.54|8600.53|8562.53|297
1611878400000|2021-01-29 00:00:00|8609.39|8571.39|8675.54|8637.54|8675.54|8637.54|8609.01|8571.01|298
1611878700000|2021-01-29 00:05:00|8676.17|8638.17|8687.53|8649.53|8714.19|8676.19|8676.17|8638.17|297
1611879000000|2021-01-29 00:10:00|8687.4|8649.4|8704.95|8666.95|8707.37|8669.37|8681.82|8643.82|300
1611879300000|2021-01-29 00:15:00|8705.61|8667.61|8726.33|8688.33|8742.52|8704.52|8705.61|8667.61|297
1611879600000|2021-01-29 00:20:00|8727|8689|8781.5|8743.5|8781.7|8743.7|8726.64|8688.64|297
1611879900000|2021-01-29 00:25:00|8781.53|8743.53|8795.14|8757.14|8796.21|8758.21|8767.94|8729.94|300
1611880200000|2021-01-29 00:30:00|8795.25|8757.25|8798.98|8760.98|8819.78|8781.78|8788.32|8750.32|297
1611880500000|2021-01-29 00:35:00|8798.76|8760.76|8767.3|8729.3|8799.64|8761.64|8767.3|8729.3|298
1611880800000|2021-01-29 00:40:00|8766.15|8728.15|8750.49|8712.49|8788.98|8750.98|8750.49|8712.49|296
1611881100000|2021-01-29 00:45:00|8749.3|8711.3|8781.66|8743.66|8798.26|8760.26|8746.62|8708.62|296
1611881400000|2021-01-29 00:50:00|8782.09|8744.09|8787.76|8749.76|8797.04|8759.04|8772.65|8734.65|295
1611881700000|2021-01-29 00:55:00|8787.46|8749.46|8808.95|8770.95|8812.06|8774.06|8786.94|8748.94|298
1611882000000|2021-01-29 01:00:00|8808.54|8770.54|8787.26|8749.26|8838.03|8800.03|8786.51|8748.51|299
1611882300000|2021-01-29 01:05:00|8785.98|8747.98|8787.65|8749.65|8804.98|8766.98|8771.85|8733.85|299
1611882600000|2021-01-29 01:10:00|8787.15|8749.15|8784.52|8746.52|8791.75|8753.75|8774.96|8736.96|299
1611882900000|2021-01-29 01:15:00|8784.69|8746.69|8739.55|8701.55|8787.84|8749.84|8736.7|8698.7|299
1611883200000|2021-01-29 01:20:00|8739.29|8701.29|8743.43|8705.43|8748.56|8710.56|8727.66|8689.66|299
1611883500000|2021-01-29 01:25:00|8743.49|8705.49|8730.24|8692.24|8743.49|8705.49|8718.14|8680.14|297
1611883800000|2021-01-29 01:30:00|8729.84|8691.84|8700.01|8662.01|8736.29|8698.29|8700.01|8662.01|296
1611884100000|2021-01-29 01:35:00|8699.77|8661.77|8690.18|8652.18|8700.86|8662.86|8669.67|8631.67|297
1611884400000|2021-01-29 01:40:00|8690.57|8652.57|8684.87|8646.87|8709.57|8671.57|8684.85|8646.85|299
1611884700000|2021-01-29 01:45:00|8685.19|8647.19|8703.83|8665.83|8709.77|8671.77|8685.19|8647.19|294
1611885000000|2021-01-29 01:50:00|8704.04|8666.04|8691.41|8653.41|8711.22|8673.22|8690.02|8652.02|294
1611885300000|2021-01-29 01:55:00|8691.77|8653.77|8705.1|8667.1|8710.99|8672.99|8691.77|8653.77|298
1611885600000|2021-01-29 02:00:00|8705.07|8667.07|8693.94|8655.94|8719.2|8681.2|8693.94|8655.94|296
1611885900000|2021-01-29 02:05:00|8693.19|8655.19|8701.68|8663.68|8718.09|8680.09|8678.73|8640.73|296
1611886200000|2021-01-29 02:10:00|8701.33|8663.33|8717.89|8679.89|8719.37|8681.37|8701.17|8663.17|296
1611886500000|2021-01-29 02:15:00|8718.19|8680.19|8715.96|8677.96|8720.45|8682.45|8708.19|8670.19|290
1611886800000|2021-01-29 02:20:00|8715.88|8677.88|8753.64|8715.64|8756.74|8718.74|8715.6|8677.6|299
1611887100000|2021-01-29 02:25:00|8753.3|8715.3|8746.25|8708.25|8772.46|8734.46|8746.22|8708.22|294
1611887400000|2021-01-29 02:30:00|8746.11|8708.11|8705.18|8667.18|8752.13|8714.13|8705.09|8667.09|291
1611887700000|2021-01-29 02:35:00|8705.04|8667.04|8698.52|8660.52|8720.15|8682.15|8694.24|8656.24|298
1611888000000|2021-01-29 02:40:00|8698.93|8660.93|8701.33|8663.33|8712.24|8674.24|8688.26|8650.26|295
1611888300000|2021-01-29 02:45:00|8701.63|8663.63|8709.44|8671.44|8713.24|8675.24|8701.31|8663.31|297
1611888600000|2021-01-29 02:50:00|8709.43|8671.43|8693.95|8655.95|8710.99|8672.99|8688.2|8650.2|298
1611888900000|2021-01-29 02:55:00|8694.34|8656.34|8696.71|8658.71|8701.53|8663.53|8677.31|8639.31|297
1611889200000|2021-01-29 03:00:00|8696.9|8658.9|8707.01|8669.01|8717.23|8679.23|8694.55|8656.55|293
1611889500000|2021-01-29 03:05:00|8707.15|8669.15|8669.85|8631.85|8707.15|8669.15|8667.87|8629.87|296
1611889800000|2021-01-29 03:10:00|8669.66|8631.66|8700.31|8662.31|8711.45|8673.45|8669.66|8631.66|298
1611890100000|2021-01-29 03:15:00|8700.61|8662.61|8695.97|8657.97|8724.65|8686.65|8688.23|8650.23|299
1611890400000|2021-01-29 03:20:00|8695.91|8657.91|8658.06|8620.06|8697.89|8659.89|8657.08|8619.08|299
1611890700000|2021-01-29 03:25:00|8659.65|8621.65|8649|8611|8670.98|8632.98|8649|8611|298
1611891000000|2021-01-29 03:30:00|8648.94|8610.94|8652.35|8614.35|8670.09|8632.09|8648.66|8610.66|298
1611891300000|2021-01-29 03:35:00|8653.5|8615.5|8602.45|8564.45|8658.13|8620.13|8602.45|8564.45|295
1611891600000|2021-01-29 03:40:00|8601.23|8563.23|8566.1|8528.1|8601.23|8563.23|8566.1|8528.1|299
1611891900000|2021-01-29 03:45:00|8565.97|8527.97|8569.65|8531.65|8575.72|8537.72|8550.96|8512.96|297
1611892200000|2021-01-29 03:50:00|8569.31|8531.31|8583.04|8545.04|8595.87|8557.87|8568.73|8530.73|298
1611892500000|2021-01-29 03:55:00|8584.98|8546.98|8590.14|8552.14|8618.19|8580.19|8579.7|8541.7|295
1611892800000|2021-01-29 04:00:00|8589.91|8551.91|8599.05|8561.05|8624.11|8586.11|8589.91|8551.91|296
1611893100000|2021-01-29 04:05:00|8599.04|8561.04|8539.41|8501.41|8599.29|8561.29|8533.28|8495.28|297
1611893400000|2021-01-29 04:10:00|8539.65|8501.65|8508.92|8470.92|8542.61|8504.61|8499.09|8461.09|298
1611893700000|2021-01-29 04:15:00|8509.83|8471.83|8434.75|8396.75|8512.93|8474.93|8434.75|8396.75|299
1611894000000|2021-01-29 04:20:00|8434.99|8396.99|8453.43|8415.43|8453.43|8415.43|8387.22|8349.22|299
1611894300000|2021-01-29 04:25:00|8453.78|8415.78|8436.54|8398.54|8461.96|8423.96|8419.42|8381.42|298
1611894600000|2021-01-29 04:30:00|8436.31|8398.31|8451.06|8413.06|8451.58|8413.58|8398.49|8360.49|296
1611894900000|2021-01-29 04:35:00|8449.66|8411.66|8417.73|8379.73|8458.14|8420.14|8417.6|8379.6|297
1611895200000|2021-01-29 04:40:00|8418.02|8380.02|8456.86|8418.86|8456.97|8418.97|8417.93|8379.93|299
1611895500000|2021-01-29 04:45:00|8456.69|8418.69|8481.24|8443.24|8482.94|8444.94|8456.69|8418.69|297
1611895800000|2021-01-29 04:50:00|8481.51|8443.51|8520.58|8482.58|8520.58|8482.58|8474.34|8436.34|298
1611896100000|2021-01-29 04:55:00|8520.69|8482.69|8534.81|8496.81|8546.03|8508.03|8510.27|8472.27|297
1611896400000|2021-01-29 05:00:00|8535.93|8497.93|8559.61|8521.61|8582.29|8544.29|8528.24|8490.24|298
1611896700000|2021-01-29 05:05:00|8558.87|8520.87|8548.79|8510.79|8571.38|8533.38|8523.75|8485.75|300
1611897000000|2021-01-29 05:10:00|8548.4|8510.4|8553.19|8515.19|8572.84|8534.84|8533.79|8495.79|298
1611897300000|2021-01-29 05:15:00|8553.14|8515.14|8574.89|8536.89|8583.92|8545.92|8539.65|8501.65|298
1611897600000|2021-01-29 05:20:00|8575.2|8537.2|8592.47|8554.47|8604.68|8566.68|8565.24|8527.24|300
1611897900000|2021-01-29 05:25:00|8591.92|8553.92|8569.62|8531.62|8591.92|8553.92|8541.77|8503.77|296
1611898200000|2021-01-29 05:30:00|8569.64|8531.64|8593.55|8555.55|8594.93|8556.93|8548.91|8510.91|299
1611898500000|2021-01-29 05:35:00|8594.28|8556.28|8619.23|8581.23|8633.81|8595.81|8594.28|8556.28|298
1611898800000|2021-01-29 05:40:00|8618.79|8580.79|8655.7|8617.7|8668.03|8630.03|8598.09|8560.09|299
1611899100000|2021-01-29 05:45:00|8655.42|8617.42|8657.9|8619.9|8665.16|8627.16|8643.27|8605.27|299
1611899400000|2021-01-29 05:50:00|8658.07|8620.07|8655.67|8617.67|8687.75|8649.75|8655.26|8617.26|295
1611899700000|2021-01-29 05:55:00|8655.27|8617.27|8642.93|8604.93|8674.32|8636.32|8636.28|8598.28|297
1611900000000|2021-01-29 06:00:00|8642.75|8604.75|8564.34|8526.34|8643.13|8605.13|8549.07|8511.07|300
1611900300000|2021-01-29 06:05:00|8565.13|8527.13|8553|8515|8575.38|8537.38|8530.27|8492.27|297
1611900600000|2021-01-29 06:10:00|8552.33|8514.33|8599.12|8561.12|8611.67|8573.67|8551.14|8513.14|297
1611900900000|2021-01-29 06:15:00|8598.85|8560.85|8567.19|8529.19|8601.45|8563.45|8565.3|8527.3|297
1611901200000|2021-01-29 06:20:00|8567.13|8529.13|8601.59|8563.59|8601.59|8563.59|8566.69|8528.69|296
1611901500000|2021-01-29 06:25:00|8602.54|8564.54|8608.2|8570.2|8628.62|8590.62|8602.54|8564.54|300
1611901800000|2021-01-29 06:30:00|8610.01|8572.01|8559.49|8521.49|8613.84|8575.84|8557.75|8519.75|297
1611902100000|2021-01-29 06:35:00|8558.84|8520.84|8556.25|8518.25|8573.86|8535.86|8552.65|8514.65|298
1611902400000|2021-01-29 06:40:00|8556.65|8518.65|8534.29|8496.29|8559.35|8521.35|8527.55|8489.55|298
1611902700000|2021-01-29 06:45:00|8534.6|8496.6|8512.16|8474.16|8561.62|8523.62|8507.08|8469.08|298
1611903000000|2021-01-29 06:50:00|8513.55|8475.55|8531.35|8493.35|8554.63|8516.63|8504.06|8466.06|298
1611903300000|2021-01-29 06:55:00|8531.25|8493.25|8521.51|8483.51|8531.25|8493.25|8500.53|8462.53|296
1611903600000|2021-01-29 07:00:00|8521.9|8483.9|8550.77|8512.77|8563.52|8525.52|8519.63|8481.63|294
1611903900000|2021-01-29 07:05:00|8550.51|8512.51|8546.31|8508.31|8564.2|8526.2|8541.51|8503.51|296
1611904200000|2021-01-29 07:10:00|8545.48|8507.48|8523.58|8485.58|8561.5|8523.5|8521.72|8483.72|295
1611904500000|2021-01-29 07:15:00|8523.63|8485.63|8488.84|8450.84|8533.55|8495.55|8488.84|8450.84|299
1611904800000|2021-01-29 07:20:00|8488.11|8450.11|8469.25|8431.25|8488.43|8450.43|8456.56|8418.56|299
1611905100000|2021-01-29 07:25:00|8468.63|8430.63|8446.71|8408.71|8474.63|8436.63|8438.96|8400.96|297
1611905400000|2021-01-29 07:30:00|8447.45|8409.45|8415.64|8377.64|8449.58|8411.58|8415.64|8377.64|297
1611905700000|2021-01-29 07:35:00|8415.29|8377.29|8461.97|8423.97|8493.68|8455.68|8413.01|8375.01|298
1611906000000|2021-01-29 07:40:00|8461.32|8423.32|8446.44|8408.44|8488.84|8450.84|8442.38|8404.38|298
1611906300000|2021-01-29 07:45:00|8446.61|8408.61|8478.09|8440.09|8478.09|8440.09|8446.2|8408.2|297
1611906600000|2021-01-29 07:50:00|8478.24|8440.24|8503.38|8465.38|8504.37|8466.37|8476.73|8438.73|297
1611906900000|2021-01-29 07:55:00|8503.29|8465.29|8513.48|8475.48|8529.98|8491.98|8481.65|8443.65|300
1611907200000|2021-01-29 08:00:00|8513.8|8475.8|8511.54|8473.54|8530.06|8492.06|8506.86|8468.86|294
1611907500000|2021-01-29 08:05:00|8511.96|8473.96|8546.23|8508.23|8546.23|8508.23|8511.96|8473.96|299
1611907800000|2021-01-29 08:10:00|8545.12|8507.12|8541.58|8503.58|8552.26|8514.26|8538.22|8500.22|297
1611908100000|2021-01-29 08:15:00|8541.64|8503.64|8463.94|8425.94|8541.64|8503.64|8452.45|8414.45|299
1611908400000|2021-01-29 08:20:00|8463.89|8425.89|8440.57|8402.57|8470.52|8432.52|8440.44|8402.44|297
1611908700000|2021-01-29 08:25:00|8439.98|8401.98|8426.08|8388.08|8459|8421|8425.82|8387.82|298
1611909000000|2021-01-29 08:30:00|8425.37|8387.37|8454.89|8416.89|8462.55|8424.55|8423.98|8385.98|298
1611909300000|2021-01-29 08:35:00|8454.18|8416.18|8534.42|8496.42|8534.42|8496.42|8446.34|8408.34|300
1611909600000|2021-01-29 08:40:00|8534.2|8496.2|8605.54|8567.54|8609.92|8571.92|8518.77|8480.77|299
1611909900000|2021-01-29 08:45:00|8605.15|8567.15|8790.85|8752.85|8790.85|8752.85|8605.15|8567.15|299
1611910200000|2021-01-29 08:50:00|8789.57|8751.57|8807.28|8769.28|8807.28|8769.28|8707.11|8669.11|299
1611910500000|2021-01-29 08:55:00|8809.3|8771.3|8998.55|8960.55|9001.93|8963.93|8809.3|8771.3|300
1611910800000|2021-01-29 09:00:00|8997.69|8959.69|8921.28|8883.28|9075.68|9037.68|8835.34|8797.34|300
1611911100000|2021-01-29 09:05:00|8925.47|8887.47|8850.31|8812.31|8932.36|8894.36|8793.77|8755.77|298
1611911400000|2021-01-29 09:10:00|8852.95|8814.95|8914.58|8876.58|8947.67|8909.67|8852.95|8814.95|300
1611911700000|2021-01-29 09:15:00|8916.13|8878.13|8920.36|8882.36|8929.5|8891.5|8885.68|8847.68|299
1611912000000|2021-01-29 09:20:00|8920.01|8882.01|8958.87|8920.87|8972.13|8934.13|8914.65|8876.65|298
1611912300000|2021-01-29 09:25:00|8959.46|8921.46|9062.69|9024.69|9062.69|9024.69|8956.47|8918.47|299
1611912600000|2021-01-29 09:30:00|9062.02|9024.02|9113.02|9075.02|9118.7|9080.7|8999.78|8961.78|300
1611912900000|2021-01-29 09:35:00|9113.49|9075.49|9123.48|9085.48|9128.78|9090.78|9076.87|9038.87|299
1611913200000|2021-01-29 09:40:00|9123.72|9085.72|8955.4|8917.4|9131.64|9093.64|8936.08|8898.08|299
1611913500000|2021-01-29 09:45:00|8956.22|8918.22|9056.75|9018.75|9056.75|9018.75|8942.04|8904.04|299
1611913800000|2021-01-29 09:50:00|9057.62|9019.62|9030.42|8992.42|9095.7|9057.7|9023.22|8985.22|298
1611914100000|2021-01-29 09:55:00|9032.15|8994.15|9029.23|8991.23|9046.39|9008.39|8986.78|8948.78|300
1611914400000|2021-01-29 10:00:00|9028.51|8990.51|9017|8979|9060.67|9022.67|9003.45|8965.45|298
1611914700000|2021-01-29 10:05:00|9017.28|8979.28|8954.83|8916.83|9025.83|8987.83|8954.83|8916.83|300
1611915000000|2021-01-29 10:10:00|8954.87|8916.87|8989.15|8951.15|8989.15|8951.15|8950.16|8912.16|299
1611915300000|2021-01-29 10:15:00|8990.75|8952.75|8928.52|8890.52|8996.46|8958.46|8898.84|8860.84|297
1611915600000|2021-01-29 10:20:00|8928.78|8890.78|8938.66|8900.66|8957.05|8919.05|8924.84|8886.84|298
1611915900000|2021-01-29 10:25:00|8938.53|8900.53|8837.43|8799.43|8943.27|8905.27|8837.39|8799.39|299
1611916200000|2021-01-29 10:30:00|8837.16|8799.16|8955|8917|8961.83|8923.83|8837.02|8799.02|299
1611916500000|2021-01-29 10:35:00|8953.67|8915.67|8951.96|8913.96|8964.97|8926.97|8944.57|8906.57|299
1611916800000|2021-01-29 10:40:00|8952.84|8914.84|8932.77|8894.77|8982.06|8944.06|8928.88|8890.88|299
1611917100000|2021-01-29 10:45:00|8932.02|8894.02|8970.15|8932.15|8994.32|8956.32|8930.45|8892.45|299
1611917400000|2021-01-29 10:50:00|8969.95|8931.95|9006.91|8968.91|9008.76|8970.76|8967.88|8929.88|299
1611917700000|2021-01-29 10:55:00|9003.34|8965.34|9036.16|8998.16|9038.03|9000.03|8997.64|8959.64|300
1611918000000|2021-01-29 11:00:00|9033.52|8995.52|9081.27|9043.27|9090.29|9052.29|9030.07|8992.07|300
1611918300000|2021-01-29 11:05:00|9080.12|9042.12|9097.2|9059.2|9123|9085|9074.18|9036.18|300
1611918600000|2021-01-29 11:10:00|9097.08|9059.08|9101.45|9063.45|9111.08|9073.08|9078.66|9040.66|296
1611918900000|2021-01-29 11:15:00|9101.47|9063.47|9076.31|9038.31|9116.56|9078.56|9047.08|9009.08|298
1611919200000|2021-01-29 11:20:00|9075.89|9037.89|9118.46|9080.46|9122.29|9084.29|9075.07|9037.07|299
1611919500000|2021-01-29 11:25:00|9118.08|9080.08|9167.49|9129.49|9174.17|9136.17|9113.94|9075.94|298
1611919800000|2021-01-29 11:30:00|9166.94|9128.94|9193.05|9155.05|9195.73|9157.73|9143.71|9105.71|298
1611920100000|2021-01-29 11:35:00|9192.58|9154.58|9204|9166|9204|9166|9169.93|9131.93|298
1611920400000|2021-01-29 11:40:00|9204.33|9166.33|9151.62|9113.62|9208.66|9170.66|9132.33|9094.33|298
1611920700000|2021-01-29 11:45:00|9152.5|9114.5|9163.9|9125.9|9186.37|9148.37|9151.39|9113.39|297
1611921000000|2021-01-29 11:50:00|9164.2|9126.2|9128.43|9090.43|9164.2|9126.2|9128.43|9090.43|296
1611921300000|2021-01-29 11:55:00|9127.49|9089.49|9157.59|9119.59|9162.33|9124.33|9113.33|9075.33|297
1611921600000|2021-01-29 12:00:00|9159.02|9121.02|9138.16|9100.16|9181.51|9143.51|9094.97|9056.97|300
1611921900000|2021-01-29 12:05:00|9137.83|9099.83|9130.36|9092.36|9149|9111|9116.58|9078.58|296
1611922200000|2021-01-29 12:10:00|9131.02|9093.02|9097.24|9059.24|9139.25|9101.25|9096.86|9058.86|297
1611922500000|2021-01-29 12:15:00|9097.06|9059.06|9089.45|9051.45|9108.27|9070.27|9082.3|9044.3|300
1611922800000|2021-01-29 12:20:00|9090.12|9052.12|9131.22|9093.22|9138.46|9100.46|9073.86|9035.86|299
1611923100000|2021-01-29 12:25:00|9129|9091|9173.33|9135.33|9179.32|9141.32|9125.49|9087.49|297
1611923400000|2021-01-29 12:30:00|9173.2|9135.2|9195.03|9157.03|9217.85|9179.85|9166.87|9128.87|300
1611923700000|2021-01-29 12:35:00|9194.45|9156.45|9178.74|9140.74|9195|9157|9160.88|9122.88|298
1611924000000|2021-01-29 12:40:00|9178.81|9140.81|9192.32|9154.32|9195.31|9157.31|9162.13|9124.13|299
1611924300000|2021-01-29 12:45:00|9191.83|9153.83|9195.96|9157.96|9198.28|9160.28|9175.49|9137.49|298
1611924600000|2021-01-29 12:50:00|9195.04|9157.04|9239.72|9201.72|9239.72|9201.72|9193.3|9155.3|299
1611924900000|2021-01-29 12:55:00|9238.85|9200.85|9248.98|9210.98|9253.04|9215.04|9216.2|9178.2|298
1611925200000|2021-01-29 13:00:00|9248.32|9210.32|9183.52|9145.52|9257.81|9219.81|9182.96|9144.96|298
1611925500000|2021-01-29 13:05:00|9184.23|9146.23|9155.89|9117.89|9186.11|9148.11|9131.64|9093.64|297
1611925800000|2021-01-29 13:10:00|9156.24|9118.24|9149.28|9111.28|9162.95|9124.95|9144.63|9106.63|300
1611926100000|2021-01-29 13:15:00|9149.37|9111.37|9150.1|9112.1|9177.46|9139.46|9149.24|9111.24|293
1611926400000|2021-01-29 13:20:00|9150.06|9112.06|9164.16|9126.16|9167.74|9129.74|9136.27|9098.27|297
1611926700000|2021-01-29 13:25:00|9164.07|9126.07|9167.47|9129.47|9173.88|9135.88|9159.45|9121.45|297
1611927000000|2021-01-29 13:30:00|9167.49|9129.49|9189.03|9151.03|9202.39|9164.39|9167.4|9129.4|298
1611927300000|2021-01-29 13:35:00|9189.33|9151.33|9196.53|9158.53|9198.3|9160.3|9179.45|9141.45|297
1611927600000|2021-01-29 13:40:00|9196.72|9158.72|9212.1|9174.1|9229.33|9191.33|9196.58|9158.58|299
1611927900000|2021-01-29 13:45:00|9210.78|9172.78|9254.77|9216.77|9254.8|9216.8|9205.4|9167.4|298
1611928200000|2021-01-29 13:50:00|9254.67|9216.67|9325.81|9287.81|9329.53|9291.53|9254.14|9216.14|297
1611928500000|2021-01-29 13:55:00|9326.4|9288.4|9324.3|9286.3|9339.57|9301.57|9315|9277|298
1611928800000|2021-01-29 14:00:00|9323.25|9285.25|9258.91|9220.91|9363.43|9325.43|9258.91|9220.91|300
1611929100000|2021-01-29 14:05:00|9257.53|9219.53|9254.63|9216.63|9292.38|9254.38|9229.74|9191.74|299
1611929400000|2021-01-29 14:10:00|9254.72|9216.72|9266.21|9228.21|9272.16|9234.16|9238.87|9200.87|298
1611929700000|2021-01-29 14:15:00|9267.25|9229.25|9239.6|9201.6|9277.4|9239.4|9235.45|9197.45|298
1611930000000|2021-01-29 14:20:00|9239.27|9201.27|9297.77|9259.77|9297.77|9259.77|9239.17|9201.17|298
1611930300000|2021-01-29 14:25:00|9298.11|9260.11|9310.93|9272.93|9324.21|9286.21|9292.6|9254.6|294
1611930600000|2021-01-29 14:30:00|9311.03|9273.03|9154.11|9116.11|9313.37|9275.37|9144.27|9106.27|299
1611930900000|2021-01-29 14:35:00|9150.87|9112.87|9153.51|9115.51|9157.18|9119.18|9070.59|9032.59|300
1611931200000|2021-01-29 14:40:00|9152.87|9114.87|9038.51|9000.51|9170.69|9132.69|9038.51|9000.51|300
1611931500000|2021-01-29 14:45:00|9030.67|8992.67|9097.87|9059.87|9100.22|9062.22|9019.88|8981.88|300
1611931800000|2021-01-29 14:50:00|9097.91|9059.91|9109.74|9071.74|9143.95|9105.95|9088.2|9050.2|299
1611932100000|2021-01-29 14:55:00|9108.09|9070.09|9134.24|9096.24|9144.77|9106.77|9096.64|9058.64|295
1611932400000|2021-01-29 15:00:00|9133.69|9095.69|9161.22|9123.22|9164.17|9126.17|9131.7|9093.7|298
1611932700000|2021-01-29 15:05:00|9161.6|9123.6|9192.78|9154.78|9193.17|9155.17|9161.6|9123.6|298
1611933000000|2021-01-29 15:10:00|9192.25|9154.25|9175.32|9137.32|9194.62|9156.62|9154.92|9116.92|297
1611933300000|2021-01-29 15:15:00|9175.27|9137.27|9125.12|9087.12|9175.63|9137.63|9104.4|9066.4|299
1611933600000|2021-01-29 15:20:00|9124.92|9086.92|9120.71|9082.71|9135.54|9097.54|9100.8|9062.8|297
1611933900000|2021-01-29 15:25:00|9121.12|9083.12|9139.56|9101.56|9149.98|9111.98|9110.21|9072.21|298
1611934200000|2021-01-29 15:30:00|9139.63|9101.63|9142.5|9104.5|9142.5|9104.5|9083.24|9045.24|299
1611934500000|2021-01-29 15:35:00|9140.99|9102.99|9123.35|9085.35|9140.99|9102.99|9092.93|9054.93|298
1611934800000|2021-01-29 15:40:00|9123.02|9085.02|9119.27|9081.27|9123.02|9085.02|9100.2|9062.2|295
1611935100000|2021-01-29 15:45:00|9119.99|9081.99|9132.39|9094.39|9151.84|9113.84|9105.23|9067.23|298
1611935400000|2021-01-29 15:50:00|9131.93|9093.93|9114.62|9076.62|9132.15|9094.15|9078.52|9040.52|298
1611935700000|2021-01-29 15:55:00|9113.93|9075.93|9150.25|9112.25|9153.8|9115.8|9112.72|9074.72|297
1611936000000|2021-01-29 16:00:00|9149.42|9111.42|9163.92|9125.92|9197.21|9159.21|9148.24|9110.24|300
1611936300000|2021-01-29 16:05:00|9163.5|9125.5|9146.39|9108.39|9173.19|9135.19|9142.32|9104.32|299
1611936600000|2021-01-29 16:10:00|9146.49|9108.49|9151.95|9113.95|9154.58|9116.58|9131.93|9093.93|300
1611936900000|2021-01-29 16:15:00|9152.13|9114.13|9153.8|9115.8|9164.9|9126.9|9148.63|9110.63|296
1611937200000|2021-01-29 16:20:00|9153.79|9115.79|9124.46|9086.46|9159.14|9121.14|9124.13|9086.13|289
1611937500000|2021-01-29 16:25:00|9124.98|9086.98|9078.75|9040.75|9133.42|9095.42|9078.75|9040.75|298
1611937800000|2021-01-29 16:30:00|9078.65|9040.65|9047.14|9009.14|9092.99|9054.99|9046.92|9008.92|297
1611938100000|2021-01-29 16:35:00|9046.33|9008.33|9064.07|9026.07|9070.03|9032.03|9032.3|8994.3|297
1611938400000|2021-01-29 16:40:00|9064.15|9026.15|9031.58|8993.58|9070.46|9032.46|9031.49|8993.49|296
1611938700000|2021-01-29 16:45:00|9030.9|8992.9|9051.89|9013.89|9067.38|9029.38|9027.25|8989.25|300
1611939000000|2021-01-29 16:50:00|9052.28|9014.28|8918.8|8880.8|9055.96|9017.96|8918.8|8880.8|299
1611939300000|2021-01-29 16:55:00|8918.5|8880.5|8957.3|8919.3|8969.33|8931.33|8889.24|8851.24|298
1611939600000|2021-01-29 17:00:00|8956.42|8918.42|8935.93|8897.93|8986.51|8948.51|8935.7|8897.7|299
1611939900000|2021-01-29 17:05:00|8933.94|8895.94|8963.59|8925.59|8976.96|8938.96|8901.79|8863.79|299
1611940200000|2021-01-29 17:10:00|8964.6|8926.6|8945.77|8907.77|8983.94|8945.94|8922.85|8884.85|299
1611940500000|2021-01-29 17:15:00|8945.2|8907.2|8995.53|8957.53|8995.9|8957.9|8944.01|8906.01|298
1611940800000|2021-01-29 17:20:00|8996.13|8958.13|9002.63|8964.63|9041.23|9003.23|8996.13|8958.13|296
1611941100000|2021-01-29 17:25:00|9002.15|8964.15|8997.4|8959.4|9023.52|8985.52|8988.76|8950.76|297
1611941400000|2021-01-29 17:30:00|8997.21|8959.21|9020.36|8982.36|9020.36|8982.36|8978.52|8940.52|298
1611941700000|2021-01-29 17:35:00|9020.57|8982.57|8997.96|8959.96|9060.91|9022.91|8995.75|8957.75|298
1611942000000|2021-01-29 17:40:00|8997.17|8959.17|8961|8923|8999.85|8961.85|8949|8911|300
1611942300000|2021-01-29 17:45:00|8961.12|8923.12|8925.16|8887.16|8983.72|8945.72|8925.16|8887.16|300
1611942600000|2021-01-29 17:50:00|8926.42|8888.42|8905.27|8867.27|8928.29|8890.29|8892.32|8854.32|299
1611942900000|2021-01-29 17:55:00|8904.08|8866.08|8905.86|8867.86|8940.74|8902.74|8892.17|8854.17|299
1611943200000|2021-01-29 18:00:00|8906.51|8868.51|8881.06|8843.06|8958.95|8920.95|8865.31|8827.31|300
1611943500000|2021-01-29 18:05:00|8884.03|8846.03|8875.36|8837.36|8918.07|8880.07|8869.57|8831.57|300
1611943800000|2021-01-29 18:10:00|8876.88|8838.88|8823.62|8785.62|8897.76|8859.76|8820.11|8782.11|297
1611944100000|2021-01-29 18:15:00|8824.01|8786.01|8837.35|8799.35|8847.73|8809.73|8823.37|8785.37|298
1611944400000|2021-01-29 18:20:00|8838.26|8800.26|8801.2|8763.2|8848.12|8810.12|8791.31|8753.31|298
1611944700000|2021-01-29 18:25:00|8803.9|8765.9|8796.99|8758.99|8843.87|8805.87|8781.52|8743.52|299
1611945000000|2021-01-29 18:30:00|8796.13|8758.13|8854.78|8816.78|8856.94|8818.94|8780.53|8742.53|300
1611945300000|2021-01-29 18:35:00|8855.05|8817.05|8854.34|8816.34|8860.43|8822.43|8828.79|8790.79|299
1611945600000|2021-01-29 18:40:00|8855.11|8817.11|8812.62|8774.62|8860.32|8822.32|8809.96|8771.96|297
1611945900000|2021-01-29 18:45:00|8814.45|8776.45|8777.94|8739.94|8817.6|8779.6|8733.04|8695.04|299
1611946200000|2021-01-29 18:50:00|8778.03|8740.03|8826.06|8788.06|8841.29|8803.29|8774.48|8736.48|300
1611946500000|2021-01-29 18:55:00|8824.36|8786.36|8829.42|8791.42|8837.07|8799.07|8804.07|8766.07|295
1611946800000|2021-01-29 19:00:00|8829.66|8791.66|8844.1|8806.1|8845.74|8807.74|8807.85|8769.85|297
1611947100000|2021-01-29 19:05:00|8843.98|8805.98|8790.04|8752.04|8844.05|8806.05|8788.39|8750.39|298
1611947400000|2021-01-29 19:10:00|8790.31|8752.31|8796.77|8758.77|8833.22|8795.22|8777.79|8739.79|299
1611947700000|2021-01-29 19:15:00|8796.29|8758.29|8732.73|8694.73|8796.91|8758.91|8717.63|8679.63|297
1611948000000|2021-01-29 19:20:00|8732.3|8694.3|8714.66|8676.66|8732.3|8694.3|8693.65|8655.65|297
1611948300000|2021-01-29 19:25:00|8715.1|8677.1|8677.4|8639.4|8723.56|8685.56|8677.4|8639.4|300
1611948600000|2021-01-29 19:30:00|8677.25|8639.25|8678.75|8640.75|8689.51|8651.51|8621.65|8583.65|297
1611948900000|2021-01-29 19:35:00|8677.46|8639.46|8712.64|8674.64|8735.02|8697.02|8668.25|8630.25|299
1611949200000|2021-01-29 19:40:00|8711.15|8673.15|8652.86|8614.86|8711.15|8673.15|8645.83|8607.83|300
1611949500000|2021-01-29 19:45:00|8652.88|8614.88|8606.39|8568.39|8688.56|8650.56|8603.9|8565.9|299
1611949800000|2021-01-29 19:50:00|8607.24|8569.24|8654.13|8616.13|8657.88|8619.88|8592.61|8554.61|299
1611950100000|2021-01-29 19:55:00|8653.87|8615.87|8734.47|8696.47|8737.32|8699.32|8653.87|8615.87|299
1611950400000|2021-01-29 20:00:00|8733.68|8695.68|8662.98|8624.98|8737.74|8699.74|8658.96|8620.96|299
1611950700000|2021-01-29 20:05:00|8663.5|8625.5|8725.7|8687.7|8727.74|8689.74|8660.09|8622.09|299
1611951000000|2021-01-29 20:10:00|8726.14|8688.14|8686.13|8648.13|8728.32|8690.32|8685.62|8647.62|296
1611951300000|2021-01-29 20:15:00|8686.36|8648.36|8737.56|8699.56|8744.34|8706.34|8686.36|8648.36|299
1611951600000|2021-01-29 20:20:00|8736.71|8698.71|8770.01|8732.01|8784.53|8746.53|8735.74|8697.74|299
1611951900000|2021-01-29 20:25:00|8771.22|8733.22|8762.09|8724.09|8771.67|8733.67|8750.11|8712.11|297
1611952200000|2021-01-29 20:30:00|8762.18|8724.18|8776.37|8738.37|8789.45|8751.45|8752.78|8714.78|298
1611952500000|2021-01-29 20:35:00|8776.36|8738.36|8795.85|8757.85|8802.85|8764.85|8775.95|8737.95|300
1611952800000|2021-01-29 20:40:00|8794.64|8756.64|8770.6|8732.6|8799.5|8761.5|8762.66|8724.66|300
1611953100000|2021-01-29 20:45:00|8770.17|8732.17|8757.37|8719.37|8778.69|8740.69|8752.68|8714.68|297
1611953400000|2021-01-29 20:50:00|8755.32|8717.32|8803.12|8765.12|8805.13|8767.13|8749.8|8711.8|299
1611953700000|2021-01-29 20:55:00|8804.09|8766.09|8746.4|8708.4|8809.13|8771.13|8728.26|8690.26|296
1611954000000|2021-01-29 21:00:00|8746.41|8708.41|8737.27|8699.27|8747.78|8709.78|8722.76|8684.76|297
1611954300000|2021-01-29 21:05:00|8737.5|8699.5|8776.39|8738.39|8790.06|8752.06|8735.77|8697.77|298
1611954600000|2021-01-29 21:10:00|8776.08|8738.08|8723.91|8685.91|8776.08|8738.08|8710.32|8672.32|296
1611954900000|2021-01-29 21:15:00|8724.55|8686.55|8789.06|8751.06|8792.1|8754.1|8716.33|8678.33|299
1611955200000|2021-01-29 21:20:00|8789.42|8751.42|8835.02|8797.02|8837.66|8799.66|8788.64|8750.64|296
1611955500000|2021-01-29 21:25:00|8835.62|8797.62|8851.44|8813.44|8853.66|8815.66|8803.35|8765.35|299
1611955800000|2021-01-29 21:30:00|8851.98|8813.98|8815.97|8777.97|8852.6|8814.6|8815.97|8777.97|299
1611956100000|2021-01-29 21:35:00|8815.96|8777.96|8800.52|8762.52|8817.36|8779.36|8798.29|8760.29|295
1611956400000|2021-01-29 21:40:00|8800.86|8762.86|8820.59|8782.59|8829.31|8791.31|8797.3|8759.3|296
1611956700000|2021-01-29 21:45:00|8819.48|8781.48|8826.8|8788.8|8826.8|8788.8|8786.49|8748.49|298
1611957000000|2021-01-29 21:50:00|8827.2|8789.2|8825.14|8787.14|8833.24|8795.24|8816.11|8778.11|293
1611957300000|2021-01-29 21:55:00|8825.06|8787.06|8851.52|8813.52|8856.51|8818.51|8824.88|8786.88|240
1611993600000|2021-01-30 08:00:00|8730.94|8692.94|8741.99|8703.99|8746.96|8708.96|8721.33|8683.33|241
1611993900000|2021-01-30 08:05:00|8741.91|8703.91|8756.78|8718.78|8780.6|8742.6|8741.17|8703.17|297
1611994200000|2021-01-30 08:10:00|8756.68|8718.68|8766.69|8728.69|8776.14|8738.14|8756.5|8718.5|297
1611994500000|2021-01-30 08:15:00|8766.61|8728.61|8784.25|8746.25|8785.01|8747.01|8755.4|8717.4|297
1611994800000|2021-01-30 08:20:00|8785.1|8747.1|8760.41|8722.41|8786.4|8748.4|8759.75|8721.75|298
1611995100000|2021-01-30 08:25:00|8759.99|8721.99|8766.3|8728.3|8780.67|8742.67|8748.69|8710.69|299
1611995400000|2021-01-30 08:30:00|8766.42|8728.42|8740.68|8702.68|8769.77|8731.77|8740.62|8702.62|296
1611995700000|2021-01-30 08:35:00|8740.27|8702.27|8738.38|8700.38|8759.28|8721.28|8737.52|8699.52|298
1611996000000|2021-01-30 08:40:00|8738.04|8700.04|8722.99|8684.99|8742.62|8704.62|8721.95|8683.95|294
1611996300000|2021-01-30 08:45:00|8723.04|8685.04|8704.56|8666.56|8726.82|8688.82|8698.82|8660.82|295
1611996600000|2021-01-30 08:50:00|8704.09|8666.09|8699.34|8661.34|8708.34|8670.34|8691.73|8653.73|297
1611996900000|2021-01-30 08:55:00|8698.19|8660.19|8715.16|8677.16|8720.23|8682.23|8698.19|8660.19|296
1611997200000|2021-01-30 09:00:00|8714.04|8676.04|8728.2|8690.2|8729.32|8691.32|8713.85|8675.85|294
1611997500000|2021-01-30 09:05:00|8728|8690|8751.06|8713.06|8781.25|8743.25|8698.93|8660.93|296
1611997800000|2021-01-30 09:10:00|8750.88|8712.88|8775.07|8737.07|8776.96|8738.96|8739.46|8701.46|299
1611998100000|2021-01-30 09:15:00|8775.03|8737.03|8759.85|8721.85|8776.23|8738.23|8749.31|8711.31|298
1611998400000|2021-01-30 09:20:00|8760.12|8722.12|8748.34|8710.34|8767.54|8729.54|8748.34|8710.34|297
1611998700000|2021-01-30 09:25:00|8748.1|8710.1|8732.41|8694.41|8748.13|8710.13|8723.21|8685.21|296
1611999000000|2021-01-30 09:30:00|8732.48|8694.48|8726.8|8688.8|8735.22|8697.22|8720.98|8682.98|294
1611999300000|2021-01-30 09:35:00|8726.83|8688.83|8763.42|8725.42|8764.01|8726.01|8722.28|8684.28|292
1611999600000|2021-01-30 09:40:00|8763.14|8725.14|8775.18|8737.18|8777|8739|8755.9|8717.9|293
1611999900000|2021-01-30 09:45:00|8775.31|8737.31|8765.64|8727.64|8782.33|8744.33|8763.64|8725.64|296
1612000200000|2021-01-30 09:50:00|8766.68|8728.68|8775.29|8737.29|8788.22|8750.22|8765.86|8727.86|135
1612000500000|2021-01-30 09:55:00|8795.62|8757.62|8785.65|8747.65|8802.16|8764.16|8784.11|8746.11|298
1612000800000|2021-01-30 10:00:00|8786.07|8748.07|8754.56|8716.56|8800.16|8762.16|8754.56|8716.56|300
1612001100000|2021-01-30 10:05:00|8754|8716|8740.19|8702.19|8754|8716|8718.28|8680.28|292
1612001400000|2021-01-30 10:10:00|8739.74|8701.74|8739.94|8701.94|8753.8|8715.8|8739.53|8701.53|295
1612001700000|2021-01-30 10:15:00|8739.74|8701.74|8731.75|8693.75|8740.2|8702.2|8716.93|8678.93|296
1612002000000|2021-01-30 10:20:00|8731.92|8693.92|8750.73|8712.73|8751.09|8713.09|8726.94|8688.94|293
1612002300000|2021-01-30 10:25:00|8750.6|8712.6|8758.43|8720.43|8773.96|8735.96|8743.43|8705.43|298
1612002600000|2021-01-30 10:30:00|8759.89|8721.89|8816.08|8778.08|8816.44|8778.44|8759.89|8721.89|300
1612002900000|2021-01-30 10:35:00|8817.11|8779.11|8856.05|8818.05|8856.21|8818.21|8812.88|8774.88|298
1612003200000|2021-01-30 10:40:00|8856.75|8818.75|8853.31|8815.31|8884.03|8846.03|8833.95|8795.95|298
1612003500000|2021-01-30 10:45:00|8853.19|8815.19|8893.52|8855.52|8894.58|8856.58|8835.87|8797.87|299
1612003800000|2021-01-30 10:50:00|8895.29|8857.29|8918.19|8880.19|8938.5|8900.5|8877.07|8839.07|299
1612004100000|2021-01-30 10:55:00|8917.97|8879.97|8957|8919|8957|8919|8903.02|8865.02|298
1612004400000|2021-01-30 11:00:00|8956.74|8918.74|8923.93|8885.93|8980.85|8942.85|8923.93|8885.93|297
1612004700000|2021-01-30 11:05:00|8921.28|8883.28|8902.02|8864.02|8922.23|8884.23|8891.16|8853.16|297
1612005000000|2021-01-30 11:10:00|8901.93|8863.93|8866.49|8828.49|8906.45|8868.45|8863.56|8825.56|294
1612005300000|2021-01-30 11:15:00|8865.41|8827.41|8855.41|8817.41|8871.25|8833.25|8821.25|8783.25|296
1612005600000|2021-01-30 11:20:00|8856.33|8818.33|8889.24|8851.24|8890.95|8852.95|8840.68|8802.68|298
1612005900000|2021-01-30 11:25:00|8888.8|8850.8|8883.76|8845.76|8897.45|8859.45|8876.2|8838.2|299
1612006200000|2021-01-30 11:30:00|8883.77|8845.77|8842.83|8804.83|8886.73|8848.73|8832.12|8794.12|298
1612006500000|2021-01-30 11:35:00|8842.25|8804.25|8796.73|8758.73|8842.33|8804.33|8761.06|8723.06|300
1612006800000|2021-01-30 11:40:00|8796.31|8758.31|8803.98|8765.98|8811.39|8773.39|8786.66|8748.66|298
1612007100000|2021-01-30 11:45:00|8804.14|8766.14|8829.54|8791.54|8834.28|8796.28|8792.68|8754.68|296
1612007400000|2021-01-30 11:50:00|8828.8|8790.8|8777.9|8739.9|8832.85|8794.85|8777.9|8739.9|297
1612007700000|2021-01-30 11:55:00|8777.82|8739.82|8788.89|8750.89|8790.38|8752.38|8767.43|8729.43|299
1612008000000|2021-01-30 12:00:00|8788.86|8750.86|8762.45|8724.45|8790.15|8752.15|8735.09|8697.09|300
1612008300000|2021-01-30 12:05:00|8762.24|8724.24|8809.04|8771.04|8812.48|8774.48|8760.54|8722.54|299
1612008600000|2021-01-30 12:10:00|8810.75|8772.75|8810.5|8772.5|8824.48|8786.48|8804.91|8766.91|297
1612008900000|2021-01-30 12:15:00|8810.88|8772.88|8768.02|8730.02|8813.28|8775.28|8759.14|8721.14|300
1612009200000|2021-01-30 12:20:00|8768.09|8730.09|8787.81|8749.81|8802.32|8764.32|8764.38|8726.38|296
1612009500000|2021-01-30 12:25:00|8788.28|8750.28|8752.31|8714.31|8802.12|8764.12|8750.45|8712.45|296
1612009800000|2021-01-30 12:30:00|8752.19|8714.19|8772.59|8734.59|8773.59|8735.59|8743.57|8705.57|299
1612010100000|2021-01-30 12:35:00|8773.15|8735.15|8772.29|8734.29|8785.6|8747.6|8767.65|8729.65|296
1612010400000|2021-01-30 12:40:00|8772.58|8734.58|8776.25|8738.25|8806.84|8768.84|8771.32|8733.32|300
1612010700000|2021-01-30 12:45:00|8775.87|8737.87|8795.98|8757.98|8800.86|8762.86|8774.38|8736.38|296
1612011000000|2021-01-30 12:50:00|8795.72|8757.72|8790.55|8752.55|8798.1|8760.1|8781.12|8743.12|297
1612011300000|2021-01-30 12:55:00|8790.79|8752.79|8789.34|8751.34|8808.06|8770.06|8788.13|8750.13|299
1612011600000|2021-01-30 13:00:00|8789.1|8751.1|8829.39|8791.39|8829.83|8791.83|8788.44|8750.44|291
1612011900000|2021-01-30 13:05:00|8829.54|8791.54|8814.36|8776.36|8829.79|8791.79|8789.42|8751.42|299
1612012200000|2021-01-30 13:10:00|8815.73|8777.73|8821.51|8783.51|8838.12|8800.12|8815.17|8777.17|299
1612012500000|2021-01-30 13:15:00|8821.54|8783.54|8824.87|8786.87|8830.53|8792.53|8812.86|8774.86|296
1612012800000|2021-01-30 13:20:00|8825.94|8787.94|8835.58|8797.58|8835.63|8797.63|8820.06|8782.06|296
1612013100000|2021-01-30 13:25:00|8834.57|8796.57|8863.12|8825.12|8864.79|8826.79|8834.57|8796.57|295
1612013400000|2021-01-30 13:30:00|8863.13|8825.13|8856.72|8818.72|8883.66|8845.66|8854.43|8816.43|296
1612013700000|2021-01-30 13:35:00|8856.97|8818.97|8851.08|8813.08|8860.46|8822.46|8846.99|8808.99|296
1612014000000|2021-01-30 13:40:00|8850.85|8812.85|8858.15|8820.15|8873.9|8835.9|8850.85|8812.85|296
1612014300000|2021-01-30 13:45:00|8857.83|8819.83|8892.09|8854.09|8892.96|8854.96|8857.38|8819.38|296
1612014600000|2021-01-30 13:50:00|8892.05|8854.05|8931.75|8893.75|8936.4|8898.4|8882.56|8844.56|298
1612014900000|2021-01-30 13:55:00|8931.55|8893.55|8974.66|8936.66|8976.76|8938.76|8924.94|8886.94|297
1612015200000|2021-01-30 14:00:00|8974.45|8936.45|8951.01|8913.01|9022.54|8984.54|8947.95|8909.95|299
1612015500000|2021-01-30 14:05:00|8950.93|8912.93|8961.52|8923.52|8964.42|8926.42|8926.08|8888.08|297
1612015800000|2021-01-30 14:10:00|8961.37|8923.37|8960.14|8922.14|8979.91|8941.91|8960.14|8922.14|298
1612016100000|2021-01-30 14:15:00|8960.1|8922.1|8958.32|8920.32|8968.94|8930.94|8940.49|8902.49|293
1612016400000|2021-01-30 14:20:00|8955.87|8917.87|8983.4|8945.4|9003.22|8965.22|8953.7|8915.7|296
1612016700000|2021-01-30 14:25:00|8983.46|8945.46|9017.21|8979.21|9017.21|8979.21|8979.89|8941.89|294
1612017000000|2021-01-30 14:30:00|9017.39|8979.39|9010.75|8972.75|9058.79|9020.79|9000.02|8962.02|298
1612017300000|2021-01-30 14:35:00|9009.14|8971.14|9050.86|9012.86|9071.47|9033.47|9008.69|8970.69|295
1612017600000|2021-01-30 14:40:00|9051.02|9013.02|9054.7|9016.7|9060.23|9022.23|9016.63|8978.63|297
1612017900000|2021-01-30 14:45:00|9053.99|9015.99|9065.8|9027.8|9073.96|9035.96|9051.15|9013.15|296
1612018200000|2021-01-30 14:50:00|9066.51|9028.51|9073.57|9035.57|9074.1|9036.1|9039.71|9001.71|292
1612018500000|2021-01-30 14:55:00|9074.22|9036.22|9045.43|9007.43|9075.05|9037.05|9034.53|8996.53|304
1612018800000|2021-01-30 15:00:00|9046.4|9008.4|9062.01|9024.01|9071.28|9033.28|9046.4|9008.4|299
1612019100000|2021-01-30 15:05:00|9062.67|9024.67|9041.8|9003.8|9064.56|9026.56|9032.15|8994.15|298
1612019400000|2021-01-30 15:10:00|9041.98|9003.98|9040.74|9002.74|9055.69|9017.69|9039.42|9001.42|295
1612019700000|2021-01-30 15:15:00|9040.99|9002.99|9081.31|9043.31|9083.94|9045.94|9040.79|9002.79|295
1612020000000|2021-01-30 15:20:00|9080.78|9042.78|9093|9055|9099.18|9061.18|9065.82|9027.82|298
1612020300000|2021-01-30 15:25:00|9093.47|9055.47|9111.28|9073.28|9112.28|9074.28|9090.62|9052.62|300
1612020600000|2021-01-30 15:30:00|9111.95|9073.95|9120.09|9082.09|9120.09|9082.09|9093.5|9055.5|297
1612020900000|2021-01-30 15:35:00|9120.12|9082.12|9115.36|9077.36|9121.62|9083.62|9101.42|9063.42|293
1612021200000|2021-01-30 15:40:00|9115.54|9077.54|9115.52|9077.52|9124.05|9086.05|9108.67|9070.67|298
1612021500000|2021-01-30 15:45:00|9115.56|9077.56|9172.09|9134.09|9178.81|9140.81|9115.56|9077.56|298
1612021800000|2021-01-30 15:50:00|9172.92|9134.92|9163.27|9125.27|9176.7|9138.7|9152.74|9114.74|297
1612022100000|2021-01-30 15:55:00|9161.17|9123.17|9185.77|9147.77|9185.77|9147.77|9145.56|9107.56|297
1612022400000|2021-01-30 16:00:00|9186.15|9148.15|9206.48|9168.48|9216.03|9178.03|9169.27|9131.27|299
1612022700000|2021-01-30 16:05:00|9206.19|9168.19|9188.76|9150.76|9270.05|9232.05|9179.24|9141.24|299
1612023000000|2021-01-30 16:10:00|9189.22|9151.22|9208.35|9170.35|9235.85|9197.85|9189.22|9151.22|300
1612023300000|2021-01-30 16:15:00|9207.92|9169.92|9389.51|9351.51|9389.51|9351.51|9207.36|9169.36|298
1612023600000|2021-01-30 16:20:00|9390.24|9352.24|9471.87|9433.87|9471.87|9433.87|9328.16|9290.16|300
1612023900000|2021-01-30 16:25:00|9472.62|9434.62|9468.78|9430.78|9558.77|9520.77|9446.22|9408.22|300
1612024200000|2021-01-30 16:30:00|9465.77|9427.77|9325.5|9287.5|9465.77|9427.77|9268.26|9230.26|298
1612024500000|2021-01-30 16:35:00|9325.41|9287.41|9394.35|9356.35|9428.33|9390.33|9325.41|9287.41|300
1612024800000|2021-01-30 16:40:00|9394.2|9356.2|9297.31|9259.31|9415|9377|9280.94|9242.94|299
1612025100000|2021-01-30 16:45:00|9298.17|9260.17|9319.4|9281.4|9367.79|9329.79|9298.17|9260.17|300
1612025400000|2021-01-30 16:50:00|9319.12|9281.12|9252.08|9214.08|9319.12|9281.12|9206.25|9168.25|299
1612025700000|2021-01-30 16:55:00|9251.38|9213.38|9285.17|9247.17|9294.51|9256.51|9242.44|9204.44|297
1612026000000|2021-01-30 17:00:00|9286.25|9248.25|9292.79|9254.79|9352.7|9314.7|9286.25|9248.25|299
1612026300000|2021-01-30 17:05:00|9291.87|9253.87|9247.04|9209.04|9291.87|9253.87|9247.04|9209.04|298
1612026600000|2021-01-30 17:10:00|9246.25|9208.25|9198.44|9160.44|9254.17|9216.17|9177.12|9139.12|299
1612026900000|2021-01-30 17:15:00|9198.06|9160.06|9271.87|9233.87|9271.87|9233.87|9197.65|9159.65|299
1612027200000|2021-01-30 17:20:00|9272.55|9234.55|9251.69|9213.69|9314.46|9276.46|9243.06|9205.06|299
1612027500000|2021-01-30 17:25:00|9251.74|9213.74|9308.31|9270.31|9323.3|9285.3|9251.74|9213.74|300
1612027800000|2021-01-30 17:30:00|9308.84|9270.84|9265.24|9227.24|9321.16|9283.16|9262.67|9224.67|300
1612028100000|2021-01-30 17:35:00|9265.09|9227.09|9258.67|9220.67|9271.1|9233.1|9232.1|9194.1|300
1612028400000|2021-01-30 17:40:00|9258.46|9220.46|9274.85|9236.85|9275.51|9237.51|9224.99|9186.99|299
1612028700000|2021-01-30 17:45:00|9275.62|9237.62|9285.87|9247.87|9293.19|9255.19|9254.06|9216.06|298
1612029000000|2021-01-30 17:50:00|9285.06|9247.06|9269.52|9231.52|9285.06|9247.06|9249.01|9211.01|298
1612029300000|2021-01-30 17:55:00|9269.15|9231.15|9256.49|9218.49|9272.73|9234.73|9252.36|9214.36|295
1612029600000|2021-01-30 18:00:00|9252.54|9214.54|9154.67|9116.67|9275.2|9237.2|9151.72|9113.72|300
1612029900000|2021-01-30 18:05:00|9154.09|9116.09|9143.48|9105.48|9161.91|9123.91|9116.43|9078.43|298
1612030200000|2021-01-30 18:10:00|9142.92|9104.92|9130.21|9092.21|9146.13|9108.13|9101.76|9063.76|297
1612030500000|2021-01-30 18:15:00|9130.36|9092.36|9134.02|9096.02|9153.76|9115.76|9130.36|9092.36|297
1612030800000|2021-01-30 18:20:00|9134.29|9096.29|9179.85|9141.85|9191.15|9153.15|9133.79|9095.79|298
1612031100000|2021-01-30 18:25:00|9180.4|9142.4|9201.42|9163.42|9231.18|9193.18|9180.4|9142.4|297
1612031400000|2021-01-30 18:30:00|9201.56|9163.56|9183.12|9145.12|9210.84|9172.84|9159.06|9121.06|299
1612031700000|2021-01-30 18:35:00|9183.16|9145.16|9150.05|9112.05|9189.72|9151.72|9147.27|9109.27|298
1612032000000|2021-01-30 18:40:00|9149.78|9111.78|9152.93|9114.93|9162.39|9124.39|9135.67|9097.67|298
1612032300000|2021-01-30 18:45:00|9151.68|9113.68|9181.75|9143.75|9188.63|9150.63|9151.68|9113.68|294
1612032600000|2021-01-30 18:50:00|9181.4|9143.4|9173.5|9135.5|9194.36|9156.36|9168.13|9130.13|291
1612032900000|2021-01-30 18:55:00|9174.44|9136.44|9230.97|9192.97|9231.99|9193.99|9174.44|9136.44|299
1612033200000|2021-01-30 19:00:00|9230.93|9192.93|9276.03|9238.03|9278.84|9240.84|9230.93|9192.93|300
1612033500000|2021-01-30 19:05:00|9277.86|9239.86|9290.57|9252.57|9290.57|9252.57|9253.57|9215.57|299
1612033800000|2021-01-30 19:10:00|9290.92|9252.92|9322.71|9284.71|9356.08|9318.08|9290.92|9252.92|300
1612034100000|2021-01-30 19:15:00|9321.69|9283.69|9214.14|9176.14|9329.44|9291.44|9205.05|9167.05|300
1612034400000|2021-01-30 19:20:00|9215.69|9177.69|9289.06|9251.06|9295.06|9257.06|9215.69|9177.69|296
1612034700000|2021-01-30 19:25:00|9289.63|9251.63|9261.48|9223.48|9303.54|9265.54|9249.17|9211.17|295
1612035000000|2021-01-30 19:30:00|9260.79|9222.79|9279.54|9241.54|9281.79|9243.79|9246.78|9208.78|297
1612035300000|2021-01-30 19:35:00|9280.02|9242.02|9283.67|9245.67|9291.22|9253.22|9264.43|9226.43|298
1612035600000|2021-01-30 19:40:00|9284.02|9246.02|9279.78|9241.78|9294.11|9256.11|9259.76|9221.76|296
1612035900000|2021-01-30 19:45:00|9279.69|9241.69|9316.98|9278.98|9317.57|9279.57|9278.91|9240.91|300
1612036200000|2021-01-30 19:50:00|9317.4|9279.4|9299.88|9261.88|9332.5|9294.5|9295.99|9257.99|296
1612036500000|2021-01-30 19:55:00|9299.72|9261.72|9316.06|9278.06|9329.81|9291.81|9298.94|9260.94|296
1612036800000|2021-01-30 20:00:00|9315.2|9277.2|9288.74|9250.74|9322.44|9284.44|9284.84|9246.84|299
1612037100000|2021-01-30 20:05:00|9288.92|9250.92|9304.33|9266.33|9314.55|9276.55|9288.92|9250.92|297
1612037400000|2021-01-30 20:10:00|9303.69|9265.69|9249.54|9211.54|9303.83|9265.83|9234.88|9196.88|297
1612037700000|2021-01-30 20:15:00|9249.97|9211.97|9274.67|9236.67|9277|9239|9239.64|9201.64|299
1612038000000|2021-01-30 20:20:00|9274.6|9236.6|9301.32|9263.32|9301.9|9263.9|9236.28|9198.28|295
1612038300000|2021-01-30 20:25:00|9301.87|9263.87|9285.81|9247.81|9302.26|9264.26|9275.55|9237.55|299
1612038600000|2021-01-30 20:30:00|9285.93|9247.93|9258.22|9220.22|9286.29|9248.29|9256.8|9218.8|298
1612038900000|2021-01-30 20:35:00|9258.1|9220.1|9226.75|9188.75|9259.93|9221.93|9212.55|9174.55|298
1612039200000|2021-01-30 20:40:00|9226.21|9188.21|9217.74|9179.74|9228.63|9190.63|9203.15|9165.15|298
1612039500000|2021-01-30 20:45:00|9216.88|9178.88|9234.35|9196.35|9243.53|9205.53|9215.84|9177.84|298
1612039800000|2021-01-30 20:50:00|9234.57|9196.57|9205.21|9167.21|9234.57|9196.57|9205.07|9167.07|298
1612040100000|2021-01-30 20:55:00|9205.22|9167.22|9178.46|9140.46|9206.38|9168.38|9152.95|9114.95|300
1612040400000|2021-01-30 21:00:00|9178.89|9140.89|9215.2|9177.2|9223.72|9185.72|9177.6|9139.6|296
1612040700000|2021-01-30 21:05:00|9215.78|9177.78|9207.42|9169.42|9241.68|9203.68|9207.42|9169.42|295
1612041000000|2021-01-30 21:10:00|9204.79|9166.79|9222.37|9184.37|9223.19|9185.19|9202.34|9164.34|295
1612041300000|2021-01-30 21:15:00|9222.42|9184.42|9266.78|9228.78|9266.78|9228.78|9222.36|9184.36|297
1612041600000|2021-01-30 21:20:00|9266.59|9228.59|9251.84|9213.84|9291.82|9253.82|9247.23|9209.23|300
1612041900000|2021-01-30 21:25:00|9251.71|9213.71|9252.53|9214.53|9262.73|9224.73|9211.55|9173.55|298
1612042200000|2021-01-30 21:30:00|9251.95|9213.95|9265.03|9227.03|9275.42|9237.42|9240.87|9202.87|298
1612042500000|2021-01-30 21:35:00|9264.93|9226.93|9262.06|9224.06|9280.96|9242.96|9256.81|9218.81|297
1612042800000|2021-01-30 21:40:00|9259.18|9221.18|9240.08|9202.08|9267.94|9229.94|9240.08|9202.08|296
1612043100000|2021-01-30 21:45:00|9242.24|9204.24|9249.81|9211.81|9256.82|9218.82|9227.81|9189.81|297
1612043400000|2021-01-30 21:50:00|9251.07|9213.07|9258.36|9220.36|9276.77|9238.77|9251.07|9213.07|297
1612043700000|2021-01-30 21:55:00|9258.66|9220.66|9313.28|9275.28|9314.49|9276.49|9258.66|9220.66|298
1612044000000|2021-01-30 22:00:00|9314.16|9276.16|9309.23|9271.23|9320.56|9282.56|9299.26|9261.26|298
1612044300000|2021-01-30 22:05:00|9309.66|9271.66|9319.92|9281.92|9320.15|9282.15|9281.85|9243.85|296
1612044600000|2021-01-30 22:10:00|9320.64|9282.64|9297.36|9259.36|9320.64|9282.64|9296.26|9258.26|297
1612044900000|2021-01-30 22:15:00|9297.38|9259.38|9307.79|9269.79|9307.79|9269.79|9293.79|9255.79|295
1612045200000|2021-01-30 22:20:00|9308.08|9270.08|9294.2|9256.2|9310.11|9272.11|9275.93|9237.93|296
1612045500000|2021-01-30 22:25:00|9293.69|9255.69|9312.94|9274.94|9313.08|9275.08|9290.56|9252.56|295
1612045800000|2021-01-30 22:30:00|9313.12|9275.12|9312.87|9274.87|9314.05|9276.05|9298.43|9260.43|297
1612046100000|2021-01-30 22:35:00|9313|9275|9323.41|9285.41|9331.73|9293.73|9296.65|9258.65|297
1612046400000|2021-01-30 22:40:00|9323.79|9285.79|9370.37|9332.37|9385.31|9347.31|9323.79|9285.79|299
1612046700000|2021-01-30 22:45:00|9371.17|9333.17|9351.33|9313.33|9375.14|9337.14|9338.84|9300.84|298
1612047000000|2021-01-30 22:50:00|9353.08|9315.08|9368.01|9330.01|9368.98|9330.98|9338.04|9300.04|292
1612047300000|2021-01-30 22:55:00|9367.68|9329.68|9372.32|9334.32|9420.93|9382.93|9367.68|9329.68|297
1612047600000|2021-01-30 23:00:00|9372.04|9334.04|9456.13|9418.13|9456.13|9418.13|9371.6|9333.6|299
1612047900000|2021-01-30 23:05:00|9456.69|9418.69|9434.21|9396.21|9459.27|9421.27|9424.39|9386.39|299
1612048200000|2021-01-30 23:10:00|9433.75|9395.75|9461.53|9423.53|9463.17|9425.17|9426.16|9388.16|299
1612048500000|2021-01-30 23:15:00|9460.96|9422.96|9443.48|9405.48|9530.38|9492.38|9435.65|9397.65|300
1612048800000|2021-01-30 23:20:00|9444.03|9406.03|9375.1|9337.1|9450.94|9412.94|9365.65|9327.65|298
1612049100000|2021-01-30 23:25:00|9373.92|9335.92|9376.82|9338.82|9422.97|9384.97|9369.03|9331.03|299
1612049400000|2021-01-30 23:30:00|9376.74|9338.74|9338.64|9300.64|9376.74|9338.74|9331.33|9293.33|298
1612049700000|2021-01-30 23:35:00|9339.15|9301.15|9330.41|9292.41|9365.78|9327.78|9330.41|9292.41|299
1612050000000|2021-01-30 23:40:00|9330|9292|9364.23|9326.23|9364.76|9326.76|9303.14|9265.14|297
1612050300000|2021-01-30 23:45:00|9362.94|9324.94|9363.86|9325.86|9386.5|9348.5|9356.92|9318.92|300
1612050600000|2021-01-30 23:50:00|9363.65|9325.65|9403.51|9365.51|9403.9|9365.9|9344.11|9306.11|297
1612050900000|2021-01-30 23:55:00|9402.16|9364.16|9425.86|9387.86|9439.76|9401.76|9393.2|9355.2|300
1612051200000|2021-01-31 00:00:00|9426.36|9388.36|9396.43|9358.43|9438.27|9400.27|9356.67|9318.67|299
1612051500000|2021-01-31 00:05:00|9398.23|9360.23|9374.74|9336.74|9418.13|9380.13|9354.34|9316.34|299
1612051800000|2021-01-31 00:10:00|9374.8|9336.8|9374.67|9336.67|9406.49|9368.49|9365.96|9327.96|299
1612052100000|2021-01-31 00:15:00|9374.65|9336.65|9333.41|9295.41|9386.92|9348.92|9315.22|9277.22|298
1612052400000|2021-01-31 00:20:00|9333.66|9295.66|9354.29|9316.29|9359.49|9321.49|9331.5|9293.5|298
1612052700000|2021-01-31 00:25:00|9354.45|9316.45|9349.12|9311.12|9362.42|9324.42|9335.92|9297.92|299
1612053000000|2021-01-31 00:30:00|9348.25|9310.25|9357.1|9319.1|9388.16|9350.16|9344.18|9306.18|295
1612053300000|2021-01-31 00:35:00|9356.15|9318.15|9320.98|9282.98|9367.49|9329.49|9320.98|9282.98|299
1612053600000|2021-01-31 00:40:00|9320.23|9282.23|9335.06|9297.06|9346.6|9308.6|9307.14|9269.14|296
1612053900000|2021-01-31 00:45:00|9335.16|9297.16|9351|9313|9358.53|9320.53|9322.78|9284.78|296
1612054200000|2021-01-31 00:50:00|9349.7|9311.7|9357.24|9319.24|9377.4|9339.4|9347.75|9309.75|296
1612054500000|2021-01-31 00:55:00|9356.29|9318.29|9380.19|9342.19|9399.6|9361.6|9356.29|9318.29|298
1612054800000|2021-01-31 01:00:00|9378.64|9340.64|9411.09|9373.09|9411.13|9373.13|9371.01|9333.01|299
1612055100000|2021-01-31 01:05:00|9410.66|9372.66|9379.95|9341.95|9440.6|9402.6|9374.46|9336.46|299
1612055400000|2021-01-31 01:10:00|9380.14|9342.14|9388.7|9350.7|9405.04|9367.04|9364.23|9326.23|298
1612055700000|2021-01-31 01:15:00|9387.73|9349.73|9404.42|9366.42|9428.12|9390.12|9379.51|9341.51|299
1612056000000|2021-01-31 01:20:00|9405.37|9367.37|9414.28|9376.28|9431.26|9393.26|9405.37|9367.37|299
1612056300000|2021-01-31 01:25:00|9415.04|9377.04|9417.46|9379.46|9424.54|9386.54|9399.86|9361.86|298
1612056600000|2021-01-31 01:30:00|9418.23|9380.23|9418.37|9380.37|9421.78|9383.78|9406.41|9368.41|299
1612056900000|2021-01-31 01:35:00|9418.57|9380.57|9398.79|9360.79|9425.65|9387.65|9392.3|9354.3|299
1612057200000|2021-01-31 01:40:00|9398.89|9360.89|9386.81|9348.81|9402.23|9364.23|9382.6|9344.6|298
1612057500000|2021-01-31 01:45:00|9386.78|9348.78|9325.47|9287.47|9391.21|9353.21|9324.38|9286.38|299
1612057800000|2021-01-31 01:50:00|9325.78|9287.78|9409.91|9371.91|9415.78|9377.78|9325.22|9287.22|297
1612058100000|2021-01-31 01:55:00|9410.31|9372.31|9409.21|9371.21|9427.87|9389.87|9399.12|9361.12|296
1612058400000|2021-01-31 02:00:00|9408.92|9370.92|9404.14|9366.14|9419.18|9381.18|9394.62|9356.62|298
1612058700000|2021-01-31 02:05:00|9403.83|9365.83|9409.43|9371.43|9428.75|9390.75|9400.88|9362.88|297
1612059000000|2021-01-31 02:10:00|9407.11|9369.11|9387.16|9349.16|9414.05|9376.05|9386.93|9348.93|298
1612059300000|2021-01-31 02:15:00|9387.3|9349.3|9365.21|9327.21|9393.72|9355.72|9365.21|9327.21|298
1612059600000|2021-01-31 02:20:00|9363.41|9325.41|9321.14|9283.14|9365.71|9327.71|9321.14|9283.14|297
1612059900000|2021-01-31 02:25:00|9321.06|9283.06|9338.52|9300.52|9340.34|9302.34|9316.87|9278.87|299
1612060200000|2021-01-31 02:30:00|9338.59|9300.59|9288.74|9250.74|9340.28|9302.28|9288.22|9250.22|298
1612060500000|2021-01-31 02:35:00|9288.02|9250.02|9293.41|9255.41|9309.11|9271.11|9285.87|9247.87|296
1612060800000|2021-01-31 02:40:00|9293.44|9255.44|9259.28|9221.28|9297.52|9259.52|9249.64|9211.64|299
1612061100000|2021-01-31 02:45:00|9259.17|9221.17|9274.69|9236.69|9282.84|9244.84|9258.12|9220.12|298
1612061400000|2021-01-31 02:50:00|9274.33|9236.33|9289.67|9251.67|9291.76|9253.76|9269.96|9231.96|295
1612061700000|2021-01-31 02:55:00|9289.76|9251.76|9270.01|9232.01|9289.91|9251.91|9269.72|9231.72|298
1612062000000|2021-01-31 03:00:00|9269.47|9231.47|9271.81|9233.81|9291.37|9253.37|9247.51|9209.51|298
1612062300000|2021-01-31 03:05:00|9271.97|9233.97|9262.13|9224.13|9275.3|9237.3|9251.15|9213.15|299
1612062600000|2021-01-31 03:10:00|9262.16|9224.16|9242.92|9204.92|9262.16|9224.16|9220.41|9182.41|298
1612062900000|2021-01-31 03:15:00|9243.42|9205.42|9239.13|9201.13|9256.38|9218.38|9237.7|9199.7|300
1612063200000|2021-01-31 03:20:00|9239.62|9201.62|9182.12|9144.12|9243.94|9205.94|9176.07|9138.07|296
1612063500000|2021-01-31 03:25:00|9181.75|9143.75|9180.16|9142.16|9197.43|9159.43|9163.11|9125.11|296
1612063800000|2021-01-31 03:30:00|9179.47|9141.47|9212.1|9174.1|9218.52|9180.52|9168.54|9130.54|299
1612064100000|2021-01-31 03:35:00|9212.22|9174.22|9224.88|9186.88|9226|9188|9195.48|9157.48|296
1612064400000|2021-01-31 03:40:00|9224.66|9186.66|9253.5|9215.5|9253.5|9215.5|9219.67|9181.67|295
1612064700000|2021-01-31 03:45:00|9253.42|9215.42|9221.91|9183.91|9253.89|9215.89|9221.18|9183.18|294
1612065000000|2021-01-31 03:50:00|9220.36|9182.36|9214.5|9176.5|9220.71|9182.71|9207.64|9169.64|296
1612065300000|2021-01-31 03:55:00|9214.44|9176.44|9184.59|9146.59|9214.44|9176.44|9172.22|9134.22|295
1612065600000|2021-01-31 04:00:00|9184.01|9146.01|9231.49|9193.49|9231.49|9193.49|9175.39|9137.39|299
1612065900000|2021-01-31 04:05:00|9232.26|9194.26|9241.84|9203.84|9245.33|9207.33|9223.77|9185.77|296
1612066200000|2021-01-31 04:10:00|9241.83|9203.83|9267.35|9229.35|9268.03|9230.03|9226.8|9188.8|297
1612066500000|2021-01-31 04:15:00|9267.74|9229.74|9239.38|9201.38|9271.31|9233.31|9237.73|9199.73|297
1612066800000|2021-01-31 04:20:00|9239.39|9201.39|9243.84|9205.84|9256.8|9218.8|9239.39|9201.39|297
1612067100000|2021-01-31 04:25:00|9243.52|9205.52|9213.61|9175.61|9243.79|9205.79|9212.5|9174.5|299
1612067400000|2021-01-31 04:30:00|9213.58|9175.58|9231.51|9193.51|9234.86|9196.86|9213.58|9175.58|298
1612067700000|2021-01-31 04:35:00|9231.33|9193.33|9177.82|9139.82|9232.99|9194.99|9177.82|9139.82|297
1612068000000|2021-01-31 04:40:00|9177.13|9139.13|9186.12|9148.12|9206.9|9168.9|9169.87|9131.87|297
1612068300000|2021-01-31 04:45:00|9186.15|9148.15|9210.65|9172.65|9212.72|9174.72|9186.15|9148.15|295
1612068600000|2021-01-31 04:50:00|9210.61|9172.61|9209.88|9171.88|9211.41|9173.41|9201.61|9163.61|296
1612068900000|2021-01-31 04:55:00|9209.89|9171.89|9229.49|9191.49|9240.82|9202.82|9203.06|9165.06|296
1612069200000|2021-01-31 05:00:00|9229.36|9191.36|9226.01|9188.01|9229.57|9191.57|9189.02|9151.02|297
1612069500000|2021-01-31 05:05:00|9226.17|9188.17|9207.93|9169.93|9227.16|9189.16|9188.69|9150.69|296
1612069800000|2021-01-31 05:10:00|9208.37|9170.37|9193.47|9155.47|9215.72|9177.72|9181.34|9143.34|297
1612070100000|2021-01-31 05:15:00|9194.05|9156.05|9179.28|9141.28|9197.15|9159.15|9179.28|9141.28|295
1612070400000|2021-01-31 05:20:00|9179.43|9141.43|9210.46|9172.46|9212.11|9174.11|9160.27|9122.27|297
1612070700000|2021-01-31 05:25:00|9209.94|9171.94|9246.55|9208.55|9246.99|9208.99|9205.79|9167.79|299
1612071000000|2021-01-31 05:30:00|9244.18|9206.18|9185.5|9147.5|9258.95|9220.95|9184.98|9146.98|297
1612071300000|2021-01-31 05:35:00|9185.03|9147.03|9182.02|9144.02|9194.95|9156.95|9180.67|9142.67|295
1612071600000|2021-01-31 05:40:00|9182.82|9144.82|9186.27|9148.27|9187.72|9149.72|9175.51|9137.51|299
1612071900000|2021-01-31 05:45:00|9186.1|9148.1|9198.87|9160.87|9202.82|9164.82|9179.5|9141.5|297
1612072200000|2021-01-31 05:50:00|9198.44|9160.44|9203.08|9165.08|9220.84|9182.84|9195.06|9157.06|298
1612072500000|2021-01-31 05:55:00|9202.97|9164.97|9189.18|9151.18|9202.97|9164.97|9183.45|9145.45|294
1612072800000|2021-01-31 06:00:00|9188.49|9150.49|9166.34|9128.34|9192.13|9154.13|9162.94|9124.94|296
1612073100000|2021-01-31 06:05:00|9166.77|9128.77|9189.09|9151.09|9199.51|9161.51|9166.15|9128.15|292
1612073400000|2021-01-31 06:10:00|9189.31|9151.31|9225.08|9187.08|9225.08|9187.08|9177.29|9139.29|298
1612073700000|2021-01-31 06:15:00|9226.39|9188.39|9193.76|9155.76|9229.43|9191.43|9187.04|9149.04|298
1612074000000|2021-01-31 06:20:00|9193.66|9155.66|9225.57|9187.57|9231.96|9193.96|9192.41|9154.41|298
1612074300000|2021-01-31 06:25:00|9226.26|9188.26|9222.59|9184.59|9240.91|9202.91|9219.5|9181.5|296
1612074600000|2021-01-31 06:30:00|9223.29|9185.29|9237.19|9199.19|9237.73|9199.73|9202.08|9164.08|297
1612074900000|2021-01-31 06:35:00|9237.17|9199.17|9215.5|9177.5|9246.08|9208.08|9215.26|9177.26|299
1612075200000|2021-01-31 06:40:00|9215.63|9177.63|9243.26|9205.26|9248.94|9210.94|9208.47|9170.47|300
1612075500000|2021-01-31 06:45:00|9243.72|9205.72|9219.58|9181.58|9245.57|9207.57|9199.89|9161.89|298
1612075800000|2021-01-31 06:50:00|9218.64|9180.64|9220.03|9182.03|9255.48|9217.48|9218.6|9180.6|298
1612076100000|2021-01-31 06:55:00|9220.42|9182.42|9211.88|9173.88|9223.78|9185.78|9199.89|9161.89|296
1612076400000|2021-01-31 07:00:00|9211.91|9173.91|9245.83|9207.83|9247.31|9209.31|9196.46|9158.46|298
1612076700000|2021-01-31 07:05:00|9246.27|9208.27|9289.11|9251.11|9289.9|9251.9|9241.47|9203.47|298
1612077000000|2021-01-31 07:10:00|9289.88|9251.88|9289.54|9251.54|9310.26|9272.26|9280.36|9242.36|297
1612077300000|2021-01-31 07:15:00|9289.32|9251.32|9291.91|9253.91|9291.94|9253.94|9268.82|9230.82|298
1612077600000|2021-01-31 07:20:00|9292.24|9254.24|9329.85|9291.85|9341.54|9303.54|9288.48|9250.48|299
1612077900000|2021-01-31 07:25:00|9329.4|9291.4|9331.16|9293.16|9345.5|9307.5|9316.95|9278.95|299
1612078200000|2021-01-31 07:30:00|9331.11|9293.11|9317.07|9279.07|9331.11|9293.11|9287|9249|297
1612078500000|2021-01-31 07:35:00|9317.05|9279.05|9330.99|9292.99|9343.67|9305.67|9316.96|9278.96|298
1612078800000|2021-01-31 07:40:00|9330.24|9292.24|9329.15|9291.15|9332.56|9294.56|9307.8|9269.8|300
1612079100000|2021-01-31 07:45:00|9329.2|9291.2|9287.64|9249.64|9329.37|9291.37|9273.69|9235.69|299
1612079400000|2021-01-31 07:50:00|9287.42|9249.42|9250.35|9212.35|9291.01|9253.01|9238.93|9200.93|298
1612079700000|2021-01-31 07:55:00|9250.38|9212.38|9266.54|9228.54|9275.18|9237.18|9236.83|9198.83|294
1612080000000|2021-01-31 08:00:00|9266.29|9228.29|9241.85|9203.85|9266.29|9228.29|9179.46|9141.46|294
1612080300000|2021-01-31 08:05:00|9241.95|9203.95|9244.36|9206.36|9249.96|9211.96|9193.45|9155.45|296
1612080600000|2021-01-31 08:10:00|9243.52|9205.52|9317.67|9279.67|9321.92|9283.92|9243.37|9205.37|300
1612080900000|2021-01-31 08:15:00|9317.3|9279.3|9337.61|9299.61|9338.51|9300.51|9302.93|9264.93|297
1612081200000|2021-01-31 08:20:00|9338.19|9300.19|9325.45|9287.45|9339.75|9301.75|9306.22|9268.22|298
1612081500000|2021-01-31 08:25:00|9325.08|9287.08|9302.97|9264.97|9325.08|9287.08|9295.73|9257.73|298
1612081800000|2021-01-31 08:30:00|9302.96|9264.96|9268.79|9230.79|9302.96|9264.96|9263.86|9225.86|299
1612082100000|2021-01-31 08:35:00|9268.84|9230.84|9272.97|9234.97|9285.24|9247.24|9264.7|9226.7|298
1612082400000|2021-01-31 08:40:00|9272.92|9234.92|9281.92|9243.92|9300.57|9262.57|9247.27|9209.27|299
1612082700000|2021-01-31 08:45:00|9281.93|9243.93|9249.13|9211.13|9281.93|9243.93|9246.99|9208.99|299
1612083000000|2021-01-31 08:50:00|9248.59|9210.59|9244.45|9206.45|9263.35|9225.35|9244.45|9206.45|300
1612083300000|2021-01-31 08:55:00|9243.08|9205.08|9281.23|9243.23|9281.23|9243.23|9237.44|9199.44|298
1612083600000|2021-01-31 09:00:00|9281.29|9243.29|9331.16|9293.16|9338.05|9300.05|9271.09|9233.09|298
1612083900000|2021-01-31 09:05:00|9331.62|9293.62|9361.62|9323.62|9366.4|9328.4|9331.62|9293.62|298
1612084200000|2021-01-31 09:10:00|9360.57|9322.57|9349.18|9311.18|9385.25|9347.25|9346.56|9308.56|297
1612084500000|2021-01-31 09:15:00|9347.42|9309.42|9287.68|9249.68|9347.42|9309.42|9284.3|9246.3|300
1612084800000|2021-01-31 09:20:00|9287.93|9249.93|9309.02|9271.02|9316.64|9278.64|9282.86|9244.86|298
1612085100000|2021-01-31 09:25:00|9309.61|9271.61|9317.77|9279.77|9320.72|9282.72|9278.6|9240.6|298
1612085400000|2021-01-31 09:30:00|9316.81|9278.81|9331.28|9293.28|9342.93|9304.93|9305.31|9267.31|299
1612085700000|2021-01-31 09:35:00|9330.25|9292.25|9327.67|9289.67|9350.01|9312.01|9318.29|9280.29|297
1612086000000|2021-01-31 09:40:00|9328.26|9290.26|9368.53|9330.53|9368.7|9330.7|9326.53|9288.53|300
1612086300000|2021-01-31 09:45:00|9366.26|9328.26|9347.14|9309.14|9400.06|9362.06|9336.01|9298.01|298
1612086600000|2021-01-31 09:50:00|9344.97|9306.97|9332.5|9294.5|9358.24|9320.24|9293.26|9255.26|299
1612086900000|2021-01-31 09:55:00|9333.7|9295.7|9318.33|9280.33|9349|9311|9312.48|9274.48|300
1612087200000|2021-01-31 10:00:00|9316.52|9278.52|9354.06|9316.06|9378.93|9340.93|9296.51|9258.51|298
1612087500000|2021-01-31 10:05:00|9353.36|9315.36|9419.15|9381.15|9421.44|9383.44|9353.36|9315.36|298
1612087800000|2021-01-31 10:10:00|9420.5|9382.5|9440.82|9402.82|9451.29|9413.29|9392.86|9354.86|300
1612088100000|2021-01-31 10:15:00|9441.95|9403.95|9441.63|9403.63|9466.54|9428.54|9414.22|9376.22|300
1612088400000|2021-01-31 10:20:00|9441.24|9403.24|9460.11|9422.11|9481.71|9443.71|9436.57|9398.57|297
1612088700000|2021-01-31 10:25:00|9461.31|9423.31|9440.44|9402.44|9463.96|9425.96|9407.68|9369.68|297
1612089000000|2021-01-31 10:30:00|9440.66|9402.66|9482.61|9444.61|9483.78|9445.78|9440.66|9402.66|298
1612089300000|2021-01-31 10:35:00|9482.75|9444.75|9503.82|9465.82|9524.59|9486.59|9482.75|9444.75|299
1612089600000|2021-01-31 10:40:00|9505.35|9467.35|9489.93|9451.93|9510.59|9472.59|9478.96|9440.96|296
1612089900000|2021-01-31 10:45:00|9489.56|9451.56|9475.57|9437.57|9489.91|9451.91|9430.73|9392.73|300
1612090200000|2021-01-31 10:50:00|9474.64|9436.64|9445.53|9407.53|9479.21|9441.21|9441.91|9403.91|297
1612090500000|2021-01-31 10:55:00|9446.6|9408.6|9495.23|9457.23|9495.23|9457.23|9441.1|9403.1|299
1612090800000|2021-01-31 11:00:00|9496.4|9458.4|9465.76|9427.76|9516.26|9478.26|9451.35|9413.35|299
1612091100000|2021-01-31 11:05:00|9465.77|9427.77|9452.22|9414.22|9492.59|9454.59|9432.5|9394.5|300
1612091400000|2021-01-31 11:10:00|9453.11|9415.11|9437.7|9399.7|9459.12|9421.12|9418.39|9380.39|298
1612091700000|2021-01-31 11:15:00|9438.72|9400.72|9452.17|9414.17|9470.94|9432.94|9427.83|9389.83|299
1612092000000|2021-01-31 11:20:00|9451.4|9413.4|9427.16|9389.16|9451.59|9413.59|9401.19|9363.19|297
1612092300000|2021-01-31 11:25:00|9427.46|9389.46|9466.8|9428.8|9466.8|9428.8|9423.26|9385.26|298
1612092600000|2021-01-31 11:30:00|9466.14|9428.14|9481.2|9443.2|9497.25|9459.25|9464.85|9426.85|298
1612092900000|2021-01-31 11:35:00|9481.4|9443.4|9446.86|9408.86|9486.71|9448.71|9441.28|9403.28|298
1612093200000|2021-01-31 11:40:00|9447.01|9409.01|9481.56|9443.56|9483.04|9445.04|9444.71|9406.71|298
1612093500000|2021-01-31 11:45:00|9481.53|9443.53|9455.52|9417.52|9497.7|9459.7|9447.02|9409.02|298
1612093800000|2021-01-31 11:50:00|9455.35|9417.35|9473.33|9435.33|9473.33|9435.33|9445.9|9407.9|297
1612094100000|2021-01-31 11:55:00|9473.58|9435.58|9491.17|9453.17|9497.66|9459.66|9463.66|9425.66|294
1612094400000|2021-01-31 12:00:00|9490.74|9452.74|9477.44|9439.44|9492.45|9454.45|9469.77|9431.77|298
1612094700000|2021-01-31 12:05:00|9477.85|9439.85|9452.17|9414.17|9479.63|9441.63|9443.92|9405.92|297
1612095000000|2021-01-31 12:10:00|9452.24|9414.24|9440.69|9402.69|9466.46|9428.46|9440.69|9402.69|298
1612095300000|2021-01-31 12:15:00|9440.46|9402.46|9445.99|9407.99|9445.99|9407.99|9417.31|9379.31|296
1612095600000|2021-01-31 12:20:00|9447.03|9409.03|9458.91|9420.91|9462.92|9424.92|9432.99|9394.99|297
1612095900000|2021-01-31 12:25:00|9459.14|9421.14|9512.95|9474.95|9512.95|9474.95|9454.71|9416.71|299
1612096200000|2021-01-31 12:30:00|9513.85|9475.85|9523.8|9485.8|9556.23|9518.23|9513.85|9475.85|298
1612096500000|2021-01-31 12:35:00|9523.55|9485.55|9515.44|9477.44|9531.45|9493.45|9507.41|9469.41|299
1612096800000|2021-01-31 12:40:00|9515.47|9477.47|9518.53|9480.53|9522.75|9484.75|9495.62|9457.62|300
1612097100000|2021-01-31 12:45:00|9518.66|9480.66|9500.14|9462.14|9521.48|9483.48|9490.32|9452.32|298
1612097400000|2021-01-31 12:50:00|9501.21|9463.21|9503.01|9465.01|9508.74|9470.74|9485.42|9447.42|299
1612097700000|2021-01-31 12:55:00|9503.25|9465.25|9504.89|9466.89|9519.58|9481.58|9498.51|9460.51|298
1612098000000|2021-01-31 13:00:00|9505.06|9467.06|9541.32|9503.32|9560.68|9522.68|9504.63|9466.63|298
1612098300000|2021-01-31 13:05:00|9541.48|9503.48|9528.18|9490.18|9544.22|9506.22|9511.62|9473.62|297
1612098600000|2021-01-31 13:10:00|9528.63|9490.63|9510.59|9472.59|9529.53|9491.53|9504.74|9466.74|299
1612098900000|2021-01-31 13:15:00|9511.28|9473.28|9496.55|9458.55|9511.53|9473.53|9483.3|9445.3|300
1612099200000|2021-01-31 13:20:00|9496.77|9458.77|9490|9452|9509.07|9471.07|9488.2|9450.2|300
1612099500000|2021-01-31 13:25:00|9490.14|9452.14|9519.64|9481.64|9526.49|9488.49|9485.05|9447.05|296
1612099800000|2021-01-31 13:30:00|9519.66|9481.66|9489.14|9451.14|9547.79|9509.79|9485.44|9447.44|299
1612100100000|2021-01-31 13:35:00|9488.23|9450.23|9485.26|9447.26|9502.87|9464.87|9478.52|9440.52|299
1612100400000|2021-01-31 13:40:00|9483.58|9445.58|9458.36|9420.36|9483.58|9445.58|9443.45|9405.45|299
1612100700000|2021-01-31 13:45:00|9457.54|9419.54|9460.74|9422.74|9477.96|9439.96|9455.28|9417.28|296
1612101000000|2021-01-31 13:50:00|9460.62|9422.62|9462.57|9424.57|9474.69|9436.69|9448.65|9410.65|299
1612101300000|2021-01-31 13:55:00|9463.69|9425.69|9485.75|9447.75|9487.31|9449.31|9461.89|9423.89|296
1612101600000|2021-01-31 14:00:00|9485.87|9447.87|9492.8|9454.8|9500.54|9462.54|9468.16|9430.16|298
1612101900000|2021-01-31 14:05:00|9492.78|9454.78|9470.15|9432.15|9494.02|9456.02|9466.56|9428.56|296
1612102200000|2021-01-31 14:10:00|9470.36|9432.36|9478.32|9440.32|9478.32|9440.32|9452.78|9414.78|298
1612102500000|2021-01-31 14:15:00|9478.42|9440.42|9485.3|9447.3|9489.06|9451.06|9469|9431|298
1612102800000|2021-01-31 14:20:00|9485.29|9447.29|9429.64|9391.64|9486.5|9448.5|9429.64|9391.64|293
1612103100000|2021-01-31 14:25:00|9429.72|9391.72|9407.52|9369.52|9431.51|9393.51|9399.08|9361.08|299
1612103400000|2021-01-31 14:30:00|9407.19|9369.19|9385.11|9347.11|9407.41|9369.41|9342.61|9304.61|298
1612103700000|2021-01-31 14:35:00|9384.87|9346.87|9394.77|9356.77|9417.77|9379.77|9384.65|9346.65|299
1612104000000|2021-01-31 14:40:00|9394.69|9356.69|9345.37|9307.37|9413.52|9375.52|9333.84|9295.84|299
1612104300000|2021-01-31 14:45:00|9345.23|9307.23|9372.49|9334.49|9413.83|9375.83|9344.62|9306.62|299
1612104600000|2021-01-31 14:50:00|9372.65|9334.65|9329.02|9291.02|9376.4|9338.4|9329.02|9291.02|300
1612104900000|2021-01-31 14:55:00|9326.62|9288.62|9301.37|9263.37|9326.62|9288.62|9279.44|9241.44|298
1612105200000|2021-01-31 15:00:00|9298.33|9260.33|9315.93|9277.93|9331.47|9293.47|9294.2|9256.2|299
1612105500000|2021-01-31 15:05:00|9317.12|9279.12|9258.13|9220.13|9317.43|9279.43|9243.91|9205.91|299
1612105800000|2021-01-31 15:10:00|9259.26|9221.26|9149.3|9111.3|9267.16|9229.16|9149.3|9111.3|298
1612106100000|2021-01-31 15:15:00|9148.16|9110.16|9110.9|9072.9|9148.16|9110.16|9061.85|9023.85|300
1612106400000|2021-01-31 15:20:00|9111.51|9073.51|9157.51|9119.51|9164.56|9126.56|9111.17|9073.17|299
1612106700000|2021-01-31 15:25:00|9157.8|9119.8|9127.63|9089.63|9159.39|9121.39|9096.6|9058.6|297
1612107000000|2021-01-31 15:30:00|9126.64|9088.64|9097.13|9059.13|9165.96|9127.96|9094.53|9056.53|300
1612107300000|2021-01-31 15:35:00|9098.37|9060.37|9114.16|9076.16|9127.98|9089.98|9044.18|9006.18|296
1612107600000|2021-01-31 15:40:00|9113.48|9075.48|9143.52|9105.52|9143.52|9105.52|9071.86|9033.86|300
1612107900000|2021-01-31 15:45:00|9143.91|9105.91|9084.16|9046.16|9143.97|9105.97|9084.16|9046.16|297
1612108200000|2021-01-31 15:50:00|9084.38|9046.38|9153.74|9115.74|9183.61|9145.61|9073.47|9035.47|299
1612108500000|2021-01-31 15:55:00|9150.2|9112.2|9224.58|9186.58|9236.99|9198.99|9143.43|9105.43|298
1612108800000|2021-01-31 16:00:00|9223.24|9185.24|9114.88|9076.88|9223.24|9185.24|9101.64|9063.64|298
1612109100000|2021-01-31 16:05:00|9114.69|9076.69|9218.12|9180.12|9231.38|9193.38|9114.69|9076.69|300
1612109400000|2021-01-31 16:10:00|9217.99|9179.99|9170.19|9132.19|9217.99|9179.99|9116.86|9078.86|299
1612109700000|2021-01-31 16:15:00|9171.04|9133.04|9160.11|9122.11|9171.55|9133.55|9117.58|9079.58|298
1612110000000|2021-01-31 16:20:00|9160.07|9122.07|9172.75|9134.75|9178.47|9140.47|9143.94|9105.94|299
1612110300000|2021-01-31 16:25:00|9173.09|9135.09|9165.84|9127.84|9195.73|9157.73|9162.6|9124.6|298
1612110600000|2021-01-31 16:30:00|9165.95|9127.95|9113.69|9075.69|9166.85|9128.85|9110.72|9072.72|298
1612110900000|2021-01-31 16:35:00|9113.46|9075.46|9146.12|9108.12|9157.59|9119.59|9113.46|9075.46|297
1612111200000|2021-01-31 16:40:00|9145.93|9107.93|9181.18|9143.18|9198.84|9160.84|9145.93|9107.93|297
1612111500000|2021-01-31 16:45:00|9181.65|9143.65|9186.42|9148.42|9213.48|9175.48|9180.65|9142.65|295
1612111800000|2021-01-31 16:50:00|9187.38|9149.38|9168.68|9130.68|9199.54|9161.54|9165.19|9127.19|298
1612112100000|2021-01-31 16:55:00|9167.41|9129.41|9165.53|9127.53|9187.92|9149.92|9164.71|9126.71|295
1612112400000|2021-01-31 17:00:00|9165.46|9127.46|9135.89|9097.89|9201.2|9163.2|9121.04|9083.04|299
1612112700000|2021-01-31 17:05:00|9136.68|9098.68|9124.75|9086.75|9144.41|9106.41|9103.52|9065.52|298
1612113000000|2021-01-31 17:10:00|9124.58|9086.58|9140.47|9102.47|9146.01|9108.01|9120.67|9082.67|295
1612113300000|2021-01-31 17:15:00|9140.44|9102.44|9116.9|9078.9|9172.87|9134.87|9116.76|9078.76|298
1612113600000|2021-01-31 17:20:00|9116.74|9078.74|9117.71|9079.71|9137.35|9099.35|9105.89|9067.89|298
1612113900000|2021-01-31 17:25:00|9117.8|9079.8|9150.97|9112.97|9154.06|9116.06|9117.8|9079.8|296
1612114200000|2021-01-31 17:30:00|9151.65|9113.65|9178.93|9140.93|9185.43|9147.43|9144.25|9106.25|297
1612114500000|2021-01-31 17:35:00|9178.79|9140.79|9134.49|9096.49|9195.28|9157.28|9131.77|9093.77|297
1612114800000|2021-01-31 17:40:00|9133.75|9095.75|9139.27|9101.27|9153.91|9115.91|9132.09|9094.09|294
1612115100000|2021-01-31 17:45:00|9138.82|9100.82|9127.93|9089.93|9141.18|9103.18|9099.96|9061.96|297
1612115400000|2021-01-31 17:50:00|9128.11|9090.11|9091.46|9053.46|9159.76|9121.76|9091.46|9053.46|300
1612115700000|2021-01-31 17:55:00|9091.79|9053.79|9037.58|8999.58|9103.97|9065.97|9011.01|8973.01|299
1612116000000|2021-01-31 18:00:00|9039.24|9001.24|9070.26|9032.26|9070.26|9032.26|8996.93|8958.93|298
1612116300000|2021-01-31 18:05:00|9070.7|9032.7|9084.36|9046.36|9102.05|9064.05|9065.76|9027.76|297
1612116600000|2021-01-31 18:10:00|9085.21|9047.21|9124.18|9086.18|9127.81|9089.81|9083.73|9045.73|298
1612116900000|2021-01-31 18:15:00|9124.41|9086.41|9120.42|9082.42|9128.15|9090.15|9106.67|9068.67|298
1612117200000|2021-01-31 18:20:00|9120.33|9082.33|9130.19|9092.19|9131.74|9093.74|9114.54|9076.54|299
1612117500000|2021-01-31 18:25:00|9129.46|9091.46|9132.58|9094.58|9141.04|9103.04|9119.18|9081.18|295
1612117800000|2021-01-31 18:30:00|9132.61|9094.61|9116.89|9078.89|9137.82|9099.82|9116.89|9078.89|298
1612118100000|2021-01-31 18:35:00|9117.37|9079.37|9110.06|9072.06|9122.67|9084.67|9103.47|9065.47|298
1612118400000|2021-01-31 18:40:00|9109.97|9071.97|9135.08|9097.08|9140.2|9102.2|9107.67|9069.67|296
1612118700000|2021-01-31 18:45:00|9134.76|9096.76|9098.7|9060.7|9136.06|9098.06|9096.49|9058.49|296
1612119000000|2021-01-31 18:50:00|9098.1|9060.1|9053.42|9015.42|9098.1|9060.1|9053.42|9015.42|300
1612119300000|2021-01-31 18:55:00|9052.91|9014.91|8998.35|8960.35|9065.65|9027.65|8997.45|8959.45|299
1612119600000|2021-01-31 19:00:00|8997.87|8959.87|9044.61|9006.61|9059.81|9021.81|8995.57|8957.57|299
1612119900000|2021-01-31 19:05:00|9043.59|9005.59|9097.2|9059.2|9101.41|9063.41|9041.97|9003.97|296
1612120200000|2021-01-31 19:10:00|9096.23|9058.23|9126.73|9088.73|9134.83|9096.83|9095.3|9057.3|297
1612120500000|2021-01-31 19:15:00|9127.56|9089.56|9131.32|9093.32|9142.11|9104.11|9119.11|9081.11|295
1612120800000|2021-01-31 19:20:00|9131.58|9093.58|9124.21|9086.21|9133.68|9095.68|9119.78|9081.78|297
1612121100000|2021-01-31 19:25:00|9124.7|9086.7|9091.23|9053.23|9130.39|9092.39|9090.6|9052.6|292
1612121400000|2021-01-31 19:30:00|9091.53|9053.53|9092.27|9054.27|9114.84|9076.84|9086.37|9048.37|294
1612121700000|2021-01-31 19:35:00|9092.92|9054.92|9095.34|9057.34|9098.87|9060.87|9078.28|9040.28|296
1612122000000|2021-01-31 19:40:00|9095.62|9057.62|9110.95|9072.95|9112.5|9074.5|9094.01|9056.01|299
1612122300000|2021-01-31 19:45:00|9110.85|9072.85|9166.48|9128.48|9178.88|9140.88|9110.85|9072.85|299
1612122600000|2021-01-31 19:50:00|9166.14|9128.14|9190.05|9152.05|9196.19|9158.19|9166.14|9128.14|296
1612122900000|2021-01-31 19:55:00|9189.95|9151.95|9192.06|9154.06|9209.79|9171.79|9185.12|9147.12|298
1612123200000|2021-01-31 20:00:00|9192.15|9154.15|9137.41|9099.41|9192.84|9154.84|9133.53|9095.53|298
1612123500000|2021-01-31 20:05:00|9137.06|9099.06|9110.09|9072.09|9152.11|9114.11|9097.44|9059.44|298
1612123800000|2021-01-31 20:10:00|9110.02|9072.02|9103.97|9065.97|9126.82|9088.82|9097.58|9059.58|299
1612124100000|2021-01-31 20:15:00|9104.5|9066.5|9105.45|9067.45|9121.84|9083.84|9087.96|9049.96|299
1612124400000|2021-01-31 20:20:00|9106.04|9068.04|9113.64|9075.64|9116.01|9078.01|9099.02|9061.02|293
1612124700000|2021-01-31 20:25:00|9113.62|9075.62|9153.24|9115.24|9162.12|9124.12|9097.84|9059.84|298
1612125000000|2021-01-31 20:30:00|9153.8|9115.8|9162.93|9124.93|9165.02|9127.02|9153.11|9115.11|297
1612125300000|2021-01-31 20:35:00|9162.73|9124.73|9188.64|9150.64|9192.86|9154.86|9162.73|9124.73|293
1612125600000|2021-01-31 20:40:00|9189.15|9151.15|9189.01|9151.01|9192.52|9154.52|9183.68|9145.68|272
1612125900000|2021-01-31 20:45:00|9188.47|9150.47|9169.09|9131.09|9192.87|9154.87|9169.09|9131.09|296
1612126200000|2021-01-31 20:50:00|9169.61|9131.61|9179.7|9133.7|9181.91|9139.68|9168.7|9122.7|298
1612126500000|2021-01-31 20:55:00|9179.51|9133.51|9181.15|9135.15|9192.59|9146.59|9179.37|9133.37|296
1612126800000|2021-01-31 21:00:00|9181.05|9135.05|9168.69|9122.69|9182.03|9136.03|9157.47|9111.47|294
1612127100000|2021-01-31 21:05:00|9169.05|9123.05|9149.93|9103.93|9173.61|9127.61|9149.93|9103.93|297
1612127400000|2021-01-31 21:10:00|9150.02|9104.02|9154.25|9108.25|9158.82|9112.82|9139.85|9093.85|293
1612127700000|2021-01-31 21:15:00|9154.63|9108.63|9135.26|9089.26|9164.65|9118.65|9135.01|9089.01|297
1612128000000|2021-01-31 21:20:00|9135.44|9089.44|9140.24|9094.24|9144.85|9098.85|9128.61|9082.61|294
1612128300000|2021-01-31 21:25:00|9140.4|9094.4|9167.77|9121.77|9169.94|9123.94|9124.16|9078.16|291
1612128600000|2021-01-31 21:30:00|9166.58|9120.58|9151.08|9105.08|9169.62|9123.62|9141.72|9095.72|299
1612128900000|2021-01-31 21:35:00|9151.2|9105.2|9160.3|9114.3|9163.75|9117.75|9146.15|9100.15|295
1612129200000|2021-01-31 21:40:00|9160.38|9114.38|9150.25|9104.25|9161.02|9115.02|9140.89|9094.89|299
1612129500000|2021-01-31 21:45:00|9151.13|9105.13|9193.65|9147.65|9194.29|9148.29|9150.58|9104.58|299
1612129800000|2021-01-31 21:50:00|9195.15|9149.15|9206.11|9160.11|9221.11|9175.11|9185.56|9139.56|298
1612130100000|2021-01-31 21:55:00|9205.21|9159.21|9176.18|9130.18|9223.99|9177.99|9172.05|9126.05|299
1612130400000|2021-01-31 22:00:00|9175.17|9129.17|9228.51|9182.51|9229.44|9183.44|9175.17|9129.17|300
1612130700000|2021-01-31 22:05:00|9229.13|9183.13|9258.94|9212.94|9264.29|9218.29|9229.13|9183.13|300
1612131000000|2021-01-31 22:10:00|9258.89|9212.89|9216.78|9170.78|9259.86|9213.86|9216.03|9170.03|294
1612131300000|2021-01-31 22:15:00|9216.82|9170.82|9206.69|9160.69|9218.85|9172.85|9202.14|9156.14|296
1612131600000|2021-01-31 22:20:00|9206.82|9160.82|9204.14|9158.14|9206.82|9160.82|9186.27|9140.27|299
1612131900000|2021-01-31 22:25:00|9204.12|9158.12|9246.27|9200.27|9252.9|9206.9|9204.12|9158.12|296
1612132200000|2021-01-31 22:30:00|9246.45|9200.45|9261.66|9223.66|9262.1|9224.1|9238.85|9192.85|297
1612132500000|2021-01-31 22:35:00|9262.05|9224.05|9272.59|9234.59|9272.59|9234.59|9255.08|9217.08|297
1612132800000|2021-01-31 22:40:00|9272.97|9234.97|9291.22|9253.22|9294.21|9256.21|9272.97|9234.97|296
1612133100000|2021-01-31 22:45:00|9291.39|9253.39|9286.4|9248.4|9295.75|9257.75|9269.69|9231.69|299
1612133400000|2021-01-31 22:50:00|9286.29|9248.29|9271.24|9233.24|9288.48|9250.48|9268.77|9230.77|299
1612133700000|2021-01-31 22:55:00|9271.44|9233.44|9288.9|9250.9|9294.88|9256.88|9271.44|9233.44|298
1612134000000|2021-01-31 23:00:00|9289.8|9251.8|9302.04|9264.04|9303.21|9265.21|9278.19|9240.19|298
1612134300000|2021-01-31 23:05:00|9302.32|9264.32|9311.48|9273.48|9311.48|9273.48|9293.02|9255.02|294
1612134600000|2021-01-31 23:10:00|9312.03|9274.03|9278.47|9240.47|9313.6|9275.6|9269.72|9231.72|299
1612134900000|2021-01-31 23:15:00|9279.19|9241.19|9309.74|9271.74|9312.55|9274.55|9279.15|9241.15|297
1612135200000|2021-01-31 23:20:00|9308.71|9270.71|9310.64|9272.64|9329.99|9291.99|9298.44|9260.44|298
1612135500000|2021-01-31 23:25:00|9310.4|9272.4|9305.64|9267.64|9320.21|9282.21|9305.64|9267.64|296
1612135800000|2021-01-31 23:30:00|9304.88|9266.88|9333.41|9295.41|9337.3|9299.3|9303.83|9265.83|298
1612136100000|2021-01-31 23:35:00|9332.89|9294.89|9345.19|9307.19|9351.3|9313.3|9324.73|9286.73|293
1612136400000|2021-01-31 23:40:00|9345.36|9307.36|9343.01|9305.01|9357.54|9319.54|9335.91|9297.91|300
1612136700000|2021-01-31 23:45:00|9343.08|9305.08|9334.59|9296.59|9354.21|9316.21|9330.77|9292.77|294
1612137000000|2021-01-31 23:50:00|9334.67|9296.67|9334.39|9296.39|9336.69|9298.69|9313.77|9275.77|298
1612137300000|2021-01-31 23:55:00|9335.2|9297.2|9328.53|9290.53|9351.26|9313.26|9315.02|9277.02|296
1612137600000|2021-02-01 00:00:00|9328.84|9290.84|9230.22|9192.22|9328.95|9290.95|9224.74|9186.74|298
1612137900000|2021-02-01 00:05:00|9230.36|9192.36|9142.94|9104.94|9230.36|9192.36|9095.23|9057.23|300
1612138200000|2021-02-01 00:10:00|9143.3|9105.3|9161.71|9123.71|9171.45|9133.45|9134.3|9096.3|300
1612138500000|2021-02-01 00:15:00|9161.66|9123.66|9115.42|9077.42|9173.98|9135.98|9095.31|9057.31|299
1612138800000|2021-02-01 00:20:00|9115.52|9077.52|9049.04|9011.04|9131.13|9093.13|9049.04|9011.04|299
1612139100000|2021-02-01 00:25:00|9048.92|9010.92|9072.31|9034.31|9088.97|9050.97|9018.73|8980.73|299
1612139400000|2021-02-01 00:30:00|9073.57|9035.57|9092.86|9054.86|9096.24|9058.24|9054.61|9016.61|298
1612139700000|2021-02-01 00:35:00|9093.38|9055.38|9111.2|9073.2|9121.42|9083.42|9091.65|9053.65|297
1612140000000|2021-02-01 00:40:00|9110.93|9072.93|9109.54|9071.54|9124.45|9086.45|9088.77|9050.77|298
1612140300000|2021-02-01 00:45:00|9109.57|9071.57|9085.2|9047.2|9109.57|9071.57|9084.12|9046.12|297
1612140600000|2021-02-01 00:50:00|9085.29|9047.29|9110.63|9072.63|9113.29|9075.29|9076.13|9038.13|295
1612140900000|2021-02-01 00:55:00|9110.88|9072.88|9116.7|9078.7|9120.89|9082.89|9108.9|9070.9|296
1612141200000|2021-02-01 01:00:00|9116.86|9078.86|9149.99|9111.99|9150.19|9112.19|9094.88|9056.88|294
1612141500000|2021-02-01 01:05:00|9150.13|9112.13|9161.28|9123.28|9169.9|9131.9|9133.19|9095.19|295
1612141800000|2021-02-01 01:10:00|9161.01|9123.01|9180.85|9142.85|9183.55|9145.55|9154.99|9116.99|296
1612142100000|2021-02-01 01:15:00|9180.58|9142.58|9159.68|9121.68|9184.47|9146.47|9159.68|9121.68|298
1612142400000|2021-02-01 01:20:00|9159.83|9121.83|9227.68|9189.68|9231.09|9193.09|9159.47|9121.47|296
1612142700000|2021-02-01 01:25:00|9227.75|9189.75|9227.43|9189.43|9242.87|9204.87|9225.93|9187.93|296
1612143000000|2021-02-01 01:30:00|9227.3|9189.3|9225.47|9187.47|9237.38|9199.38|9207.66|9169.66|298
1612143300000|2021-02-01 01:35:00|9226.03|9188.03|9270.08|9232.08|9286|9248|9225.84|9187.84|298
1612143600000|2021-02-01 01:40:00|9269.99|9231.99|9322.43|9284.43|9324.96|9286.96|9262.67|9224.67|299
1612143900000|2021-02-01 01:45:00|9323|9285|9282.66|9244.66|9329.43|9291.43|9268.03|9230.03|298
1612144200000|2021-02-01 01:50:00|9283.14|9245.14|9297.91|9259.91|9303.67|9265.67|9281.45|9243.45|295
1612144500000|2021-02-01 01:55:00|9298.09|9260.09|9310.5|9272.5|9310.93|9272.93|9298.09|9260.09|295
1612144800000|2021-02-01 02:00:00|9310.68|9272.68|9269.39|9231.39|9311.88|9273.88|9265.88|9227.88|297
1612145100000|2021-02-01 02:05:00|9269.55|9231.55|9305.9|9267.9|9318.83|9280.83|9269.55|9231.55|296
1612145400000|2021-02-01 02:10:00|9306|9268|9297.85|9259.85|9306|9268|9292.99|9254.99|298
1612145700000|2021-02-01 02:15:00|9297.73|9259.73|9326.18|9288.18|9353.57|9315.57|9296.11|9258.11|297
1612146000000|2021-02-01 02:20:00|9325.28|9287.28|9355.27|9317.27|9358.87|9320.87|9324.11|9286.11|300
1612146300000|2021-02-01 02:25:00|9354.88|9316.88|9327.94|9289.94|9354.88|9316.88|9324.45|9286.45|299
1612146600000|2021-02-01 02:30:00|9328.4|9290.4|9338.52|9300.52|9357.55|9319.55|9321.51|9283.51|298
1612146900000|2021-02-01 02:35:00|9337.83|9299.83|9348.31|9310.31|9357.52|9319.52|9336.67|9298.67|296
1612147200000|2021-02-01 02:40:00|9348.39|9310.39|9308.93|9270.93|9348.52|9310.52|9306.29|9268.29|296
1612147500000|2021-02-01 02:45:00|9309.24|9271.24|9324.66|9286.66|9330.02|9292.02|9308.29|9270.29|295
1612147800000|2021-02-01 02:50:00|9324.99|9286.99|9329.6|9291.6|9344.26|9306.26|9315.83|9277.83|295
1612148100000|2021-02-01 02:55:00|9327.73|9289.73|9345.56|9307.56|9346.04|9308.04|9327.09|9289.09|293
1612148400000|2021-02-01 03:00:00|9345.35|9307.35|9323.88|9285.88|9357.88|9319.88|9323.81|9285.81|296
1612148700000|2021-02-01 03:05:00|9323.84|9285.84|9366.26|9328.26|9367.85|9329.85|9323.44|9285.44|298
1612149000000|2021-02-01 03:10:00|9366.42|9328.42|9360.7|9322.7|9372.27|9334.27|9354.41|9316.41|297
1612149300000|2021-02-01 03:15:00|9361.45|9323.45|9396.07|9358.07|9396.07|9358.07|9361.34|9323.34|299
1612149600000|2021-02-01 03:20:00|9395.38|9357.38|9500.56|9462.56|9500.56|9462.56|9379.08|9341.08|299
1612149900000|2021-02-01 03:25:00|9501.27|9463.27|9510.29|9472.29|9527.5|9489.5|9456.26|9418.26|299
1612150200000|2021-02-01 03:30:00|9509.55|9471.55|9502.8|9464.8|9531.17|9493.17|9482.06|9444.06|300
1612150500000|2021-02-01 03:35:00|9502.27|9464.27|9596.04|9558.04|9596.47|9558.47|9494.44|9456.44|298
1612150800000|2021-02-01 03:40:00|9596.54|9558.54|9647.2|9609.2|9670.01|9632.01|9593.84|9555.84|300
1612151100000|2021-02-01 03:45:00|9646.15|9608.15|9664.97|9626.97|9680.79|9642.79|9602.24|9564.24|299
1612151400000|2021-02-01 03:50:00|9666.41|9628.41|9611.89|9573.89|9672.96|9634.96|9588.77|9550.77|300
1612151700000|2021-02-01 03:55:00|9612.93|9574.93|9582.81|9544.81|9627.53|9589.53|9559.79|9521.79|298
1612152000000|2021-02-01 04:00:00|9583.37|9545.37|9572.46|9534.46|9617.93|9579.93|9525.29|9487.29|298
1612152300000|2021-02-01 04:05:00|9572.83|9534.83|9607.88|9569.88|9652.05|9614.05|9572.83|9534.83|298
1612152600000|2021-02-01 04:10:00|9606.65|9568.65|9648.3|9610.3|9649.12|9611.12|9602.63|9564.63|298
1612152900000|2021-02-01 04:15:00|9651.22|9613.22|9713.26|9675.26|9718.8|9680.8|9639.49|9601.49|299
1612153200000|2021-02-01 04:20:00|9714.81|9676.81|9776.2|9738.2|9781.25|9743.25|9714.81|9676.81|297
1612153500000|2021-02-01 04:25:00|9775.35|9737.35|9775.47|9737.47|9782.78|9744.78|9731.78|9693.78|299
1612153800000|2021-02-01 04:30:00|9773.69|9735.69|9734.53|9696.53|9773.74|9735.74|9734.53|9696.53|300
1612154100000|2021-02-01 04:35:00|9734.02|9696.02|9708.18|9670.18|9738.04|9700.04|9706.97|9668.97|299
1612154400000|2021-02-01 04:40:00|9708.2|9670.2|9721.38|9683.38|9721.38|9683.38|9665.92|9627.92|297
1612154700000|2021-02-01 04:45:00|9720.93|9682.93|9682.92|9644.92|9720.93|9682.93|9674.41|9636.41|296
1612155000000|2021-02-01 04:50:00|9682.94|9644.94|9687.67|9649.67|9708.32|9670.32|9666.46|9628.46|300
1612155300000|2021-02-01 04:55:00|9687.68|9649.68|9660.06|9622.06|9706.42|9668.42|9647.79|9609.79|298
1612155600000|2021-02-01 05:00:00|9660.3|9622.3|9618.67|9580.67|9668.38|9630.38|9616.66|9578.66|299
1612155900000|2021-02-01 05:05:00|9619.85|9581.85|9658.81|9620.81|9658.81|9620.81|9619.85|9581.85|297
1612156200000|2021-02-01 05:10:00|9658.88|9620.88|9686.63|9648.63|9713.73|9675.73|9649.56|9611.56|296
1612156500000|2021-02-01 05:15:00|9687.44|9649.44|9646.96|9608.96|9687.44|9649.44|9635.83|9597.83|297
1612156800000|2021-02-01 05:20:00|9646.68|9608.68|9637.55|9599.55|9657.63|9619.63|9631.77|9593.77|297
1612157100000|2021-02-01 05:25:00|9637.69|9599.69|9600.66|9562.66|9637.69|9599.69|9592.9|9554.9|299
1612157400000|2021-02-01 05:30:00|9600.74|9562.74|9655.12|9617.12|9662.68|9624.68|9600.56|9562.56|297
1612157700000|2021-02-01 05:35:00|9655.6|9617.6|9676.69|9638.69|9678.12|9640.12|9646.05|9608.05|295
1612158000000|2021-02-01 05:40:00|9676.29|9638.29|9675.58|9637.58|9691.59|9653.59|9666.09|9628.09|294
1612158300000|2021-02-01 05:45:00|9676.03|9638.03|9678.66|9640.66|9698.18|9660.18|9674.8|9636.8|297
1612158600000|2021-02-01 05:50:00|9678.74|9640.74|9743.34|9705.34|9749.82|9711.82|9676.68|9638.68|297
1612158900000|2021-02-01 05:55:00|9741.54|9703.54|9738.51|9700.51|9774.02|9736.02|9727.87|9689.87|299
1612159200000|2021-02-01 06:00:00|9738.49|9700.49|9715.37|9677.37|9756.31|9718.31|9712.45|9674.45|298
1612159500000|2021-02-01 06:05:00|9716.64|9678.64|9747.07|9709.07|9750.47|9712.47|9715.14|9677.14|298
1612159800000|2021-02-01 06:10:00|9746.4|9708.4|9738.06|9700.06|9750.8|9712.8|9733.68|9695.68|297
1612160100000|2021-02-01 06:15:00|9736.25|9698.25|9747.3|9709.3|9764.5|9726.5|9734.13|9696.13|298
1612160400000|2021-02-01 06:20:00|9746.75|9708.75|9765.39|9727.39|9771.02|9733.02|9746.05|9708.05|298
1612160700000|2021-02-01 06:25:00|9766.16|9728.16|9788.9|9750.9|9809.34|9771.34|9765.72|9727.72|299
1612161000000|2021-02-01 06:30:00|9789|9751|9778.47|9740.47|9799.45|9761.45|9775.61|9737.61|296
1612161300000|2021-02-01 06:35:00|9778.77|9740.77|9777.55|9739.55|9791.12|9753.12|9757.52|9719.52|296
1612161600000|2021-02-01 06:40:00|9778.73|9740.73|9758.71|9720.71|9840.53|9802.53|9734.51|9696.51|300
1612161900000|2021-02-01 06:45:00|9757.4|9719.4|9638.34|9600.34|9757.4|9719.4|9616.31|9578.31|300
1612162200000|2021-02-01 06:50:00|9638.14|9600.14|9613.02|9575.02|9673.81|9635.81|9604.89|9566.89|300
1612162500000|2021-02-01 06:55:00|9613.18|9575.18|9687.39|9649.39|9687.39|9649.39|9613.18|9575.18|300
1612162800000|2021-02-01 07:00:00|9687.7|9649.7|9669.64|9631.64|9700.57|9662.57|9649.41|9611.41|296
1612163100000|2021-02-01 07:05:00|9670.21|9632.21|9702.87|9664.87|9711.31|9673.31|9663.13|9625.13|298
1612163400000|2021-02-01 07:10:00|9703.07|9665.07|9722.94|9684.94|9724.96|9686.96|9702.72|9664.72|297
1612163700000|2021-02-01 07:15:00|9722.88|9684.88|9733.89|9695.89|9746.11|9708.11|9720.16|9682.16|295
1612164000000|2021-02-01 07:20:00|9733.86|9695.86|9702.11|9664.11|9735.45|9697.45|9683.69|9645.69|298
1612164300000|2021-02-01 07:25:00|9703|9665|9710.05|9672.05|9719.72|9681.72|9680.63|9642.63|296
1612164600000|2021-02-01 07:30:00|9710.04|9672.04|9724.03|9686.03|9730.39|9692.39|9695.52|9657.52|295
1612164900000|2021-02-01 07:35:00|9724.35|9686.35|9724.06|9686.06|9742.48|9704.48|9719.79|9681.79|296
1612165200000|2021-02-01 07:40:00|9724.13|9686.13|9748.05|9710.05|9748.05|9710.05|9723.73|9685.73|293
1612165500000|2021-02-01 07:45:00|9748.76|9710.76|9793.61|9755.61|9793.61|9755.61|9747.03|9709.03|298
1612165800000|2021-02-01 07:50:00|9794.45|9756.45|9886.25|9848.25|9907.14|9869.14|9794.28|9756.28|300
1612166100000|2021-02-01 07:55:00|9885.05|9847.05|9885.75|9847.75|9890.93|9852.93|9819.82|9781.82|298
1612166400000|2021-02-01 08:00:00|9885.52|9847.52|9947.28|9909.28|9959|9921|9885.52|9847.52|299
1612166700000|2021-02-01 08:05:00|9949.57|9911.57|9894.15|9856.15|9949.57|9911.57|9894.15|9856.15|299
1612167000000|2021-02-01 08:10:00|9894.14|9856.14|9930.82|9892.82|9939.6|9901.6|9871.5|9833.5|298
1612167300000|2021-02-01 08:15:00|9930.5|9892.5|9925.06|9887.06|9930.5|9892.5|9898.78|9860.78|299
1612167600000|2021-02-01 08:20:00|9924.28|9886.28|10014.03|9976.03|10043.19|10005.19|9913.69|9875.69|300
1612167900000|2021-02-01 08:25:00|10017.32|9979.32|10052.06|10014.06|10077.84|10039.84|9985.31|9947.31|298
1612168200000|2021-02-01 08:30:00|10052.13|10014.13|9955.84|9917.84|10052.13|10014.13|9954.02|9916.02|298
1612168500000|2021-02-01 08:35:00|9956.65|9918.65|10008.54|9970.54|10012.58|9974.58|9956|9918|299
1612168800000|2021-02-01 08:40:00|10009.26|9971.26|10026.78|9988.78|10048.83|10010.83|9991.59|9953.59|298
1612169100000|2021-02-01 08:45:00|10026.16|9988.16|10087.71|10049.71|10103.27|10065.27|10025.92|9987.92|299
1612169400000|2021-02-01 08:50:00|10088.19|10050.19|10029.24|9991.24|10094.12|10056.12|10019.91|9981.91|299
1612169700000|2021-02-01 08:55:00|10029.34|9991.34|10071.8|10033.8|10090.22|10052.22|10029.34|9991.34|300
1612170000000|2021-02-01 09:00:00|10072.09|10034.09|10046.23|10008.23|10073.99|10035.99|9983.99|9945.99|298
1612170300000|2021-02-01 09:05:00|10046.66|10008.66|10048.8|10010.8|10098.85|10060.85|10022.29|9984.29|299
1612170600000|2021-02-01 09:10:00|10048.51|10010.51|10103.94|10065.94|10115.5|10077.5|10041.48|10003.48|300
1612170900000|2021-02-01 09:15:00|10104.77|10066.77|10169.91|10131.91|10169.91|10131.91|10100.09|10062.09|298
1612171200000|2021-02-01 09:20:00|10170.23|10132.23|10100.99|10062.99|10197.86|10159.86|10099.98|10061.98|300
1612171500000|2021-02-01 09:25:00|10098|10060|10095.09|10057.09|10135.09|10097.09|10095.09|10057.09|299
1612171800000|2021-02-01 09:30:00|10093.33|10055.33|10112.62|10074.62|10142.25|10104.25|10091.6|10053.6|300
1612172100000|2021-02-01 09:35:00|10113.12|10075.12|10085.75|10047.75|10113.12|10075.12|10057.64|10019.64|298
1612172400000|2021-02-01 09:40:00|10086.27|10048.27|10044.78|10006.78|10088.54|10050.54|10041.91|10003.91|299
1612172700000|2021-02-01 09:45:00|10044.29|10006.29|10081.59|10043.59|10084.33|10046.33|10044.02|10006.02|299
1612173000000|2021-02-01 09:50:00|10083.67|10045.67|10114.22|10076.22|10116|10078|10066.35|10028.35|300
1612173300000|2021-02-01 09:55:00|10114.06|10076.06|10105.97|10067.97|10116.84|10078.84|10090.13|10052.13|299
1612173600000|2021-02-01 10:00:00|10105.7|10067.7|10077.19|10039.19|10113.41|10075.41|10073.41|10035.41|299
1612173900000|2021-02-01 10:05:00|10076.91|10038.91|10145.46|10107.46|10178.49|10140.49|10076.47|10038.47|296
1612174200000|2021-02-01 10:10:00|10148.3|10110.3|10118.44|10080.44|10153.34|10115.34|10099.8|10061.8|299
1612174500000|2021-02-01 10:15:00|10118.4|10080.4|10106.76|10068.76|10144.95|10106.95|10090.31|10052.31|297
1612174800000|2021-02-01 10:20:00|10106.42|10068.42|10148.81|10110.81|10157.64|10119.64|10099.01|10061.01|298
1612175100000|2021-02-01 10:25:00|10149.07|10111.07|10155.44|10117.44|10175.43|10137.43|10144.77|10106.77|295
1612175400000|2021-02-01 10:30:00|10153.77|10115.77|10215.98|10177.98|10215.98|10177.98|10148.21|10110.21|298
1612175700000|2021-02-01 10:35:00|10217.35|10179.35|10227.71|10189.71|10277.55|10239.55|10217.35|10179.35|299
1612176000000|2021-02-01 10:40:00|10228.39|10190.39|10227.22|10189.22|10250.1|10212.1|10206.41|10168.41|299
1612176300000|2021-02-01 10:45:00|10226.88|10188.88|10210.9|10172.9|10227.75|10189.75|10178|10140|299
1612176600000|2021-02-01 10:50:00|10210.86|10172.86|10272.36|10234.36|10287.89|10249.89|10209.8|10171.8|300
1612176900000|2021-02-01 10:55:00|10272.57|10234.57|10312.82|10274.82|10316.64|10278.64|10256.15|10218.15|299
1612177200000|2021-02-01 11:00:00|10314.4|10276.4|10353.53|10315.53|10371.07|10333.07|10279.94|10241.94|300
1612177500000|2021-02-01 11:05:00|10353.22|10315.22|10395.66|10357.66|10401.51|10363.51|10348.9|10310.9|300
1612177800000|2021-02-01 11:10:00|10396.19|10358.19|10307.41|10269.41|10417.96|10379.96|10307.41|10269.41|300
1612178100000|2021-02-01 11:15:00|10305.81|10267.81|10265.17|10227.17|10323.51|10285.51|10199.71|10161.71|299
1612178400000|2021-02-01 11:20:00|10264.8|10226.8|10276.41|10238.41|10279.08|10241.08|10198.41|10160.41|300
1612178700000|2021-02-01 11:25:00|10276.34|10238.34|10318.8|10280.8|10335.56|10297.56|10253.39|10215.39|299
1612179000000|2021-02-01 11:30:00|10319.58|10281.58|10333.01|10295.01|10377.25|10339.25|10319.41|10281.41|299
1612179300000|2021-02-01 11:35:00|10333|10295|10351.53|10313.53|10352.58|10314.58|10304.16|10266.16|296
1612179600000|2021-02-01 11:40:00|10352.69|10314.69|10427.31|10389.31|10430.75|10392.75|10343|10305|300
1612179900000|2021-02-01 11:45:00|10428.82|10390.82|10399.63|10361.63|10443.34|10405.34|10368.63|10330.63|300
1612180200000|2021-02-01 11:50:00|10400.8|10362.8|10338.86|10300.86|10427.61|10389.61|10331.58|10293.58|299
1612180500000|2021-02-01 11:55:00|10339.78|10301.78|9987.21|9949.21|10340.65|10302.65|9984.3|9946.3|300
1612180800000|2021-02-01 12:00:00|9986.8|9948.8|10070.93|10032.93|10070.93|10032.93|9876.06|9838.06|300
1612181100000|2021-02-01 12:05:00|10071.79|10033.79|9994.91|9956.91|10098.16|10060.16|9994.91|9956.91|299
1612181400000|2021-02-01 12:10:00|9994.47|9956.47|9781.27|9743.27|10048.59|10010.59|9777.07|9739.07|299
1612181700000|2021-02-01 12:15:00|9782.22|9744.22|9812.98|9774.98|9890.42|9852.42|9768.38|9730.38|299
1612182000000|2021-02-01 12:20:00|9812.58|9774.58|9835.12|9797.12|9911.88|9873.88|9810.68|9772.68|300
1612182300000|2021-02-01 12:25:00|9835.7|9797.7|9857.78|9819.78|9914.02|9876.02|9835.7|9797.7|299
1612182600000|2021-02-01 12:30:00|9857.67|9819.67|9918.07|9880.07|9950.55|9912.55|9857.67|9819.67|300
1612182900000|2021-02-01 12:35:00|9918.99|9880.99|9889.35|9851.35|9931.96|9893.96|9876.58|9838.58|296
1612183200000|2021-02-01 12:40:00|9889.82|9851.82|9935.17|9897.17|9935.17|9897.17|9886.82|9848.82|299
1612183500000|2021-02-01 12:45:00|9935.31|9897.31|9899.67|9861.67|9977.01|9939.01|9899.67|9861.67|299
1612183800000|2021-02-01 12:50:00|9898.77|9860.77|9839.91|9801.91|9930.08|9892.08|9810.05|9772.05|299
1612184100000|2021-02-01 12:55:00|9840.4|9802.4|9788.74|9750.74|9867.95|9829.95|9787.96|9749.96|298
1612184400000|2021-02-01 13:00:00|9787.42|9749.42|9853.83|9815.83|9866.41|9828.41|9785.34|9747.34|299
1612184700000|2021-02-01 13:05:00|9853.62|9815.62|9881.01|9843.01|9903.77|9865.77|9821.43|9783.43|298
1612185000000|2021-02-01 13:10:00|9882.85|9844.85|9902.77|9864.77|9910.55|9872.55|9850.55|9812.55|299
1612185300000|2021-02-01 13:15:00|9902.87|9864.87|9866.61|9828.61|9913.16|9875.16|9859.79|9821.79|298
1612185600000|2021-02-01 13:20:00|9867.05|9829.05|9747.01|9709.01|9867.05|9829.05|9693.83|9655.83|299
1612185900000|2021-02-01 13:25:00|9747.5|9709.5|9774.47|9736.47|9822.7|9784.7|9747.5|9709.5|299
1612186200000|2021-02-01 13:30:00|9773.22|9735.22|9548.73|9510.73|9942.94|9904.94|9501|9463|300
1612186500000|2021-02-01 13:35:00|9547.41|9509.41|9507.86|9469.86|9588.61|9550.61|9469.48|9431.48|300
1612186800000|2021-02-01 13:40:00|9506.98|9468.98|9257.11|9219.11|9506.98|9468.98|9257.11|9219.11|300
1612187100000|2021-02-01 13:45:00|9255.07|9217.07|9312.31|9274.31|9339.11|9301.11|9240.12|9202.12|300
1612187400000|2021-02-01 13:50:00|9312.9|9274.9|9336.85|9298.85|9366.3|9328.3|9311.76|9273.76|298
1612187700000|2021-02-01 13:55:00|9335.74|9297.74|9345.81|9307.81|9354.83|9316.83|9300.92|9262.92|296
1612188000000|2021-02-01 14:00:00|9346.22|9308.22|9285.24|9247.24|9346.22|9308.22|9239.84|9201.84|298
1612188300000|2021-02-01 14:05:00|9284.84|9246.84|9207.12|9169.12|9303.24|9265.24|9184.84|9146.84|298
1612188600000|2021-02-01 14:10:00|9205.88|9167.88|9040.69|9002.69|9205.88|9167.88|9007.09|8969.09|298
1612188900000|2021-02-01 14:15:00|9042.12|9004.12|9129.08|9091.08|9129.08|9091.08|9042.12|9004.12|296
1612189200000|2021-02-01 14:20:00|9129.59|9091.59|9189.84|9151.84|9209.25|9171.25|9129.59|9091.59|298
1612189500000|2021-02-01 14:25:00|9189.79|9151.79|9217.23|9179.23|9217.23|9179.23|9154.23|9116.23|300
1612189800000|2021-02-01 14:30:00|9217.56|9179.56|9254.26|9216.26|9270.74|9232.74|9217.56|9179.56|300
1612190100000|2021-02-01 14:35:00|9255.67|9217.67|9252.6|9214.6|9287.59|9249.59|9244.81|9206.81|300
1612190400000|2021-02-01 14:40:00|9251.72|9213.72|9223.38|9185.38|9251.84|9213.84|9190.57|9152.57|299
1612190700000|2021-02-01 14:45:00|9223.3|9185.3|9184.8|9146.8|9251.53|9213.53|9172.58|9134.58|298
1612191000000|2021-02-01 14:50:00|9185.32|9147.32|9237.83|9199.83|9237.83|9199.83|9185.32|9147.32|300
1612191300000|2021-02-01 14:55:00|9238.13|9200.13|9183.77|9145.77|9238.83|9200.83|9183.77|9145.77|299
1612191600000|2021-02-01 15:00:00|9183.55|9145.55|9195.06|9157.06|9226.91|9188.91|9173.05|9135.05|297
1612191900000|2021-02-01 15:05:00|9195.39|9157.39|9187.67|9149.67|9225.66|9187.66|9167.55|9129.55|300
1612192200000|2021-02-01 15:10:00|9185.8|9147.8|9133.37|9095.37|9196.67|9158.67|9100.91|9062.91|299
1612192500000|2021-02-01 15:15:00|9133.34|9095.34|9157.16|9119.16|9168.39|9130.39|9128.39|9090.39|297
1612192800000|2021-02-01 15:20:00|9157.24|9119.24|9094.91|9056.91|9163.29|9125.29|9090.44|9052.44|299
1612193100000|2021-02-01 15:25:00|9094.58|9056.58|9083.92|9045.92|9122.68|9084.68|9079.48|9041.48|300
1612193400000|2021-02-01 15:30:00|9083.68|9045.68|9143.59|9105.59|9149.75|9111.75|9083.68|9045.68|299
1612193700000|2021-02-01 15:35:00|9144.94|9106.94|9131.62|9093.62|9162.55|9124.55|9131.62|9093.62|299
1612194000000|2021-02-01 15:40:00|9131.18|9093.18|9156.73|9118.73|9164.82|9126.82|9126.49|9088.49|300
1612194300000|2021-02-01 15:45:00|9156.86|9118.86|9178.4|9140.4|9205.88|9167.88|9152.5|9114.5|298
1612194600000|2021-02-01 15:50:00|9180.04|9142.04|9136.94|9098.94|9188.88|9150.88|9127.63|9089.63|299
1612194900000|2021-02-01 15:55:00|9137.59|9099.59|9076.42|9038.42|9145.43|9107.43|9073.74|9035.74|299
1612195200000|2021-02-01 16:00:00|9075.96|9037.96|9116.33|9078.33|9120.85|9082.85|9073.34|9035.34|298
1612195500000|2021-02-01 16:05:00|9116.01|9078.01|9124.23|9086.23|9155.48|9117.48|9116.01|9078.01|299
1612195800000|2021-02-01 16:10:00|9123.5|9085.5|9136.85|9098.85|9149.57|9111.57|9112.6|9074.6|297
1612196100000|2021-02-01 16:15:00|9136.55|9098.55|9125.71|9087.71|9149.94|9111.94|9102.78|9064.78|299
1612196400000|2021-02-01 16:20:00|9123.87|9085.87|9135.72|9097.72|9139.5|9101.5|9117.27|9079.27|299
1612196700000|2021-02-01 16:25:00|9136.05|9098.05|9103.13|9065.13|9136.17|9098.17|9103.13|9065.13|298
1612197000000|2021-02-01 16:30:00|9101.23|9063.23|9043.99|9005.99|9109.24|9071.24|9043.99|9005.99|300
1612197300000|2021-02-01 16:35:00|9044.67|9006.67|9083.12|9045.12|9088.75|9050.75|9044.67|9006.67|300
1612197600000|2021-02-01 16:40:00|9083.51|9045.51|9118.64|9080.64|9125.36|9087.36|9077.36|9039.36|299
1612197900000|2021-02-01 16:45:00|9118.65|9080.65|9094.68|9056.68|9120.71|9082.71|9090.9|9052.9|298
1612198200000|2021-02-01 16:50:00|9094.99|9056.99|9093.55|9055.55|9103.57|9065.57|9072.43|9034.43|299
1612198500000|2021-02-01 16:55:00|9093|9055|8996.11|8958.11|9100.37|9062.37|8995.84|8957.84|298
1612198800000|2021-02-01 17:00:00|8995.61|8957.61|8948.94|8910.94|8998.73|8960.73|8942.06|8904.06|297
1612199100000|2021-02-01 17:05:00|8948.91|8910.91|8989.63|8951.63|9000.05|8962.05|8942.46|8904.46|300
1612199400000|2021-02-01 17:10:00|8988.76|8950.76|8980.44|8942.44|9015.63|8977.63|8968.19|8930.19|297
1612199700000|2021-02-01 17:15:00|8981.54|8943.54|8976.59|8938.59|9006.27|8968.27|8974.09|8936.09|299
1612200000000|2021-02-01 17:20:00|8975.77|8937.77|8971.88|8933.88|8989.35|8951.35|8947.09|8909.09|299
1612200300000|2021-02-01 17:25:00|8971.62|8933.62|8994.54|8956.54|8997.37|8959.37|8957.44|8919.44|298
1612200600000|2021-02-01 17:30:00|8993.35|8955.35|9011.88|8973.88|9015.78|8977.78|8986.91|8948.91|296
1612200900000|2021-02-01 17:35:00|9013.28|8975.28|9022.88|8984.88|9022.88|8984.88|8994.75|8956.75|298
1612201200000|2021-02-01 17:40:00|9022.67|8984.67|9035.86|8997.86|9047.42|9009.42|9021.18|8983.18|298
1612201500000|2021-02-01 17:45:00|9035.8|8997.8|9087.31|9049.31|9092.98|9054.98|9035.8|8997.8|298
1612201800000|2021-02-01 17:50:00|9087.42|9049.42|9102.92|9064.92|9113.96|9075.96|9075.89|9037.89|297
1612202100000|2021-02-01 17:55:00|9102.62|9064.62|9141.24|9103.24|9148.36|9110.36|9102.34|9064.34|299
1612202400000|2021-02-01 18:00:00|9141.18|9103.18|9158.92|9120.92|9164.11|9126.11|9117.51|9079.51|296
1612202700000|2021-02-01 18:05:00|9158.84|9120.84|9148.02|9110.02|9175.65|9137.65|9140.31|9102.31|299
1612203000000|2021-02-01 18:10:00|9147.91|9109.91|9130.28|9092.28|9158.95|9120.95|9130.28|9092.28|297
1612203300000|2021-02-01 18:15:00|9130.34|9092.34|9111.08|9073.08|9148.13|9110.13|9111.08|9073.08|299
1612203600000|2021-02-01 18:20:00|9112.96|9074.96|9113.84|9075.84|9119.95|9081.95|9099.68|9061.68|297
1612203900000|2021-02-01 18:25:00|9114.82|9076.82|9086.6|9048.6|9118.14|9080.14|9080.04|9042.04|297
1612204200000|2021-02-01 18:30:00|9088.64|9050.64|9087.81|9049.81|9090.45|9052.45|9066|9028|296
1612204500000|2021-02-01 18:35:00|9088.58|9050.58|9096.12|9058.12|9098.38|9060.38|9065.37|9027.37|295
1612204800000|2021-02-01 18:40:00|9095.37|9057.37|9090.02|9052.02|9109.35|9071.35|9089.83|9051.83|295
1612205100000|2021-02-01 18:45:00|9089.31|9051.31|9070.76|9032.76|9097.23|9059.23|9066.01|9028.01|299
1612205400000|2021-02-01 18:50:00|9070.19|9032.19|9070.12|9032.12|9088.72|9050.72|9067.16|9029.16|300
1612205700000|2021-02-01 18:55:00|9069.99|9031.99|9066.97|9028.97|9074.61|9036.61|9034.62|8996.62|296
1612206000000|2021-02-01 19:00:00|9067.09|9029.09|9096.74|9058.74|9099.68|9061.68|9058.94|9020.94|295
1612206300000|2021-02-01 19:05:00|9096.07|9058.07|9090.48|9052.48|9110.2|9072.2|9087.65|9049.65|298
1612206600000|2021-02-01 19:10:00|9090.27|9052.27|9081.52|9043.52|9098.37|9060.37|9073.36|9035.36|299
1612206900000|2021-02-01 19:15:00|9081.8|9043.8|9127.03|9089.03|9129.08|9091.08|9081.21|9043.21|298
1612207200000|2021-02-01 19:20:00|9127.69|9089.69|9115.7|9077.7|9134.63|9096.63|9115.7|9077.7|298
1612207500000|2021-02-01 19:25:00|9115.09|9077.09|9117.2|9079.2|9124.54|9086.54|9109.39|9071.39|296
1612207800000|2021-02-01 19:30:00|9117.02|9079.02|9146.27|9108.27|9160.62|9122.62|9114.19|9076.19|294
1612208100000|2021-02-01 19:35:00|9146.69|9108.69|9140.29|9102.29|9148.51|9110.51|9134.87|9096.87|295
1612208400000|2021-02-01 19:40:00|9139.39|9101.39|9110.62|9072.62|9139.39|9101.39|9110.62|9072.62|294
1612208700000|2021-02-01 19:45:00|9110.73|9072.73|9106.66|9068.66|9115.33|9077.33|9088.16|9050.16|295
1612209000000|2021-02-01 19:50:00|9106.53|9068.53|9123.97|9085.97|9130.83|9092.83|9101.66|9063.66|298
1612209300000|2021-02-01 19:55:00|9124.03|9086.03|9118.73|9080.73|9124.26|9086.26|9106.13|9068.13|293
1612209600000|2021-02-01 20:00:00|9118.71|9080.71|9151.12|9113.12|9156.16|9118.16|9118.09|9080.09|294
1612209900000|2021-02-01 20:05:00|9151.32|9113.32|9166.58|9128.58|9170.08|9132.08|9146.16|9108.16|298
1612210200000|2021-02-01 20:10:00|9166.59|9128.59|9155.12|9117.12|9169.28|9131.28|9153.34|9115.34|295
1612210500000|2021-02-01 20:15:00|9155.47|9117.47|9156.64|9118.64|9162.89|9124.89|9140.99|9102.99|297
1612210800000|2021-02-01 20:20:00|9156.9|9118.9|9169.31|9131.31|9172.53|9134.53|9151.31|9113.31|298
1612211100000|2021-02-01 20:25:00|9168.48|9130.48|9166.82|9128.82|9188.9|9150.9|9164.4|9126.4|299
1612211400000|2021-02-01 20:30:00|9166.4|9128.4|9171.87|9133.87|9174.21|9136.21|9155.85|9117.85|297
1612211700000|2021-02-01 20:35:00|9172.15|9134.15|9196.54|9158.54|9196.54|9158.54|9164.47|9126.47|298
1612212000000|2021-02-01 20:40:00|9195.2|9157.2|9218.03|9180.03|9218.15|9180.15|9189.82|9151.82|298
1612212300000|2021-02-01 20:45:00|9217.38|9179.38|9188.75|9150.75|9225.1|9187.1|9184.49|9146.49|300
1612212600000|2021-02-01 20:50:00|9188.58|9150.58|9209.26|9171.26|9217.7|9179.7|9188.58|9150.58|296
1612212900000|2021-02-01 20:55:00|9208.92|9170.92|9189.44|9151.44|9214.81|9176.81|9182.83|9144.83|298
1612213200000|2021-02-01 21:00:00|9190|9152|9162.03|9124.03|9190|9152|9149.86|9111.86|299
1612213500000|2021-02-01 21:05:00|9161.99|9123.99|9158.65|9120.65|9170.92|9132.92|9157.97|9119.97|294
1612213800000|2021-02-01 21:10:00|9158.79|9120.79|9196.67|9158.67|9197.34|9159.34|9158.79|9120.79|294
1612214100000|2021-02-01 21:15:00|9196.36|9158.36|9195.11|9157.11|9209.45|9171.45|9191.12|9153.12|298
1612214400000|2021-02-01 21:20:00|9195.01|9157.01|9182.33|9144.33|9200.61|9162.61|9169.63|9131.63|298
1612214700000|2021-02-01 21:25:00|9182.68|9144.68|9183.67|9145.67|9184.26|9146.26|9172.81|9134.81|296
1612215000000|2021-02-01 21:30:00|9181.38|9143.38|9115.32|9077.32|9183.08|9145.08|9106.98|9068.98|299
1612215300000|2021-02-01 21:35:00|9114.37|9076.37|9123.58|9085.58|9137.66|9099.66|9114.37|9076.37|299
1612215600000|2021-02-01 21:40:00|9123.6|9085.6|9123.29|9085.29|9124.39|9086.39|9105.39|9067.39|296
1612215900000|2021-02-01 21:45:00|9123.47|9085.47|9159|9121|9159.88|9121.88|9121.06|9083.06|296
1612216200000|2021-02-01 21:50:00|9158.6|9120.6|9142.42|9104.42|9161.12|9123.12|9133.56|9095.56|299
1612216500000|2021-02-01 21:55:00|9142.4|9104.4|9166.12|9128.12|9185.67|9147.67|9141.29|9103.29|300
1612216800000|2021-02-01 22:00:00|9166.7|9128.7|9156.4|9118.4|9168.08|9130.08|9134.91|9096.91|299
1612217100000|2021-02-01 22:05:00|9156.34|9118.34|9151.68|9113.68|9174.96|9136.96|9144.19|9106.19|297
1612217400000|2021-02-01 22:10:00|9152.64|9114.64|9134.92|9096.92|9164.63|9126.63|9134|9096|296
1612217700000|2021-02-01 22:15:00|9133.76|9095.76|9139.62|9101.62|9152.04|9114.04|9115.41|9077.41|296
1612218000000|2021-02-01 22:20:00|9139.92|9101.92|9126.55|9088.55|9147.44|9109.44|9109.17|9071.17|298
1612218300000|2021-02-01 22:25:00|9126.41|9088.41|9142.72|9104.72|9148.35|9110.35|9124.79|9086.79|296
1612218600000|2021-02-01 22:30:00|9142.66|9104.66|9142.65|9104.65|9142.66|9104.66|9112.8|9074.8|298
1612218900000|2021-02-01 22:35:00|9143.18|9105.18|9132.18|9094.18|9166.17|9128.17|9130.78|9092.78|300
1612219200000|2021-02-01 22:40:00|9131.3|9093.3|9171.92|9133.92|9177.89|9139.89|9130.94|9092.94|297
1612219500000|2021-02-01 22:45:00|9171.23|9133.23|9204.12|9166.12|9204.12|9166.12|9168.3|9130.3|296
1612219800000|2021-02-01 22:50:00|9204.2|9166.2|9211.77|9173.77|9211.77|9173.77|9190.52|9152.52|299
1612220100000|2021-02-01 22:55:00|9211.65|9173.65|9197.49|9159.49|9227.68|9189.68|9186.68|9148.68|299
1612220400000|2021-02-01 23:00:00|9197.5|9159.5|9248.1|9210.1|9251.78|9213.78|9196.46|9158.46|300
1612220700000|2021-02-01 23:05:00|9248.49|9210.49|9247.09|9209.09|9263.16|9225.16|9235.87|9197.87|299
1612221000000|2021-02-01 23:10:00|9246.33|9208.33|9212.5|9174.5|9246.33|9208.33|9209.45|9171.45|297
1612221300000|2021-02-01 23:15:00|9211.49|9173.49|9193.18|9155.18|9220.47|9182.47|9192.27|9154.27|297
1612221600000|2021-02-01 23:20:00|9193.34|9155.34|9195.94|9157.94|9203.18|9165.18|9184.24|9146.24|296
1612221900000|2021-02-01 23:25:00|9196.82|9158.82|9204.26|9166.26|9223|9185|9193.92|9155.92|298
1612222200000|2021-02-01 23:30:00|9204.29|9166.29|9210.14|9172.14|9217.17|9179.17|9194.51|9156.51|296
1612222500000|2021-02-01 23:35:00|9209.93|9171.93|9193.91|9155.91|9209.93|9171.93|9188.53|9150.53|299
1612222800000|2021-02-01 23:40:00|9194.25|9156.25|9183.58|9145.58|9195.18|9157.18|9169.12|9131.12|297
1612223100000|2021-02-01 23:45:00|9183.59|9145.59|9210.54|9172.54|9215.41|9177.41|9183.36|9145.36|297
1612223400000|2021-02-01 23:50:00|9210.42|9172.42|9178.93|9140.93|9214.16|9176.16|9178.13|9140.13|298
1612223700000|2021-02-01 23:55:00|9178.74|9140.74|9172.69|9134.69|9180.77|9142.77|9158.92|9120.92|300
1612224000000|2021-02-02 00:00:00|9172.71|9134.71|9191.55|9153.55|9210.97|9172.97|9171.29|9133.29|297
1612224300000|2021-02-02 00:05:00|9191.28|9153.28|9209.53|9171.53|9209.64|9171.64|9180.96|9142.96|298
1612224600000|2021-02-02 00:10:00|9210.04|9172.04|9215.64|9177.64|9238.03|9200.03|9198.47|9160.47|298
1612224900000|2021-02-02 00:15:00|9216.33|9178.33|9216.05|9178.05|9222.73|9184.73|9177.17|9139.17|298
1612225200000|2021-02-02 00:20:00|9215.87|9177.87|9208.08|9170.08|9236.75|9198.75|9186.78|9148.78|298
1612225500000|2021-02-02 00:25:00|9208.41|9170.41|9202.16|9164.16|9224|9186|9196.66|9158.66|297
1612225800000|2021-02-02 00:30:00|9201.66|9163.66|9219.86|9181.86|9240.59|9202.59|9194.99|9156.99|298
1612226100000|2021-02-02 00:35:00|9220.11|9182.11|9164.05|9126.05|9220.16|9182.16|9160.45|9122.45|298
1612226400000|2021-02-02 00:40:00|9164.46|9126.46|9168.02|9130.02|9173.85|9135.85|9153.79|9115.79|299
1612226700000|2021-02-02 00:45:00|9167.59|9129.59|9199.7|9161.7|9205.95|9167.95|9167.59|9129.59|299
1612227000000|2021-02-02 00:50:00|9199.59|9161.59|9174.19|9136.19|9207.06|9169.06|9173.29|9135.29|296
1612227300000|2021-02-02 00:55:00|9173.54|9135.54|9161.32|9123.32|9179.95|9141.95|9148.31|9110.31|297
1612227600000|2021-02-02 01:00:00|9161.45|9123.45|9130.68|9092.68|9165.1|9127.1|9130.59|9092.59|296
1612227900000|2021-02-02 01:05:00|9129.11|9091.11|9139.88|9101.88|9148.57|9110.57|9129.11|9091.11|296
1612228200000|2021-02-02 01:10:00|9139.85|9101.85|9121.82|9083.82|9145.73|9107.73|9113.88|9075.88|300
1612228500000|2021-02-02 01:15:00|9122.09|9084.09|9106.9|9068.9|9125.76|9087.76|9102.73|9064.73|296
1612228800000|2021-02-02 01:20:00|9107.7|9069.7|9119.52|9081.52|9124.92|9086.92|9098.48|9060.48|298
1612229100000|2021-02-02 01:25:00|9119.89|9081.89|9126.17|9088.17|9133.02|9095.02|9118.98|9080.98|298
1612229400000|2021-02-02 01:30:00|9122.84|9084.84|9153.22|9115.22|9156.44|9118.44|9122.83|9084.83|297
1612229700000|2021-02-02 01:35:00|9153.8|9115.8|9161.64|9123.64|9168.42|9130.42|9143.63|9105.63|296
1612230000000|2021-02-02 01:40:00|9160.75|9122.75|9106.89|9068.89|9166.65|9128.65|9100.95|9062.95|298
1612230300000|2021-02-02 01:45:00|9106.91|9068.91|9082.48|9044.48|9108|9070|9068.25|9030.25|300
1612230600000|2021-02-02 01:50:00|9082.75|9044.75|9090.37|9052.37|9094.21|9056.21|9072.82|9034.82|298
1612230900000|2021-02-02 01:55:00|9089.65|9051.65|9127.7|9089.7|9133.4|9095.4|9080.86|9042.86|298
1612231200000|2021-02-02 02:00:00|9127.66|9089.66|9102.12|9064.12|9147.06|9109.06|9101.86|9063.86|298
1612231500000|2021-02-02 02:05:00|9101.94|9063.94|9109.49|9071.49|9117.89|9079.89|9100.24|9062.24|298
1612231800000|2021-02-02 02:10:00|9109.22|9071.22|9119.6|9081.6|9133.35|9095.35|9109.22|9071.22|297
1612232100000|2021-02-02 02:15:00|9119.28|9081.28|9151.07|9113.07|9152.81|9114.81|9116.5|9078.5|297
1612232400000|2021-02-02 02:20:00|9151.21|9113.21|9150.73|9112.73|9160.19|9122.19|9143.26|9105.26|295
1612232700000|2021-02-02 02:25:00|9150.58|9112.58|9143.07|9105.07|9155.16|9117.16|9140.74|9102.74|294
1612233000000|2021-02-02 02:30:00|9142.98|9104.98|9145.67|9107.67|9155.18|9117.18|9142.98|9104.98|294
1612233300000|2021-02-02 02:35:00|9146|9108|9170.74|9132.74|9187.77|9149.77|9146|9108|299
1612233600000|2021-02-02 02:40:00|9171.48|9133.48|9186.3|9148.3|9188.37|9150.37|9155.78|9117.78|299
1612233900000|2021-02-02 02:45:00|9185.93|9147.93|9217.57|9179.57|9230.38|9192.38|9175.96|9137.96|300
1612234200000|2021-02-02 02:50:00|9217.58|9179.58|9215.95|9177.95|9217.58|9179.58|9166.73|9128.73|295
1612234500000|2021-02-02 02:55:00|9216.39|9178.39|9227.33|9189.33|9241.53|9203.53|9201.64|9163.64|299
1612234800000|2021-02-02 03:00:00|9227.44|9189.44|9209.71|9171.71|9237.18|9199.18|9199.44|9161.44|299
1612235100000|2021-02-02 03:05:00|9209.37|9171.37|9181.95|9143.95|9209.38|9171.38|9174.96|9136.96|296
1612235400000|2021-02-02 03:10:00|9182|9144|9162.61|9124.61|9192.06|9154.06|9151.89|9113.89|297
1612235700000|2021-02-02 03:15:00|9162.38|9124.38|9188.13|9150.13|9193.38|9155.38|9162.38|9124.38|298
1612236000000|2021-02-02 03:20:00|9187.72|9149.72|9165.29|9127.29|9191.39|9153.39|9165.14|9127.14|297
1612236300000|2021-02-02 03:25:00|9164.74|9126.74|9175.24|9137.24|9183.03|9145.03|9162.53|9124.53|299
1612236600000|2021-02-02 03:30:00|9175.68|9137.68|9181.51|9143.51|9193.92|9155.92|9167.37|9129.37|299
1612236900000|2021-02-02 03:35:00|9181.62|9143.62|9201.49|9163.49|9214.38|9176.38|9181.62|9143.62|294
1612237200000|2021-02-02 03:40:00|9201.09|9163.09|9194.33|9156.33|9207.93|9169.93|9186.86|9148.86|296
1612237500000|2021-02-02 03:45:00|9193.86|9155.86|9178.48|9140.48|9206.64|9168.64|9161.35|9123.35|297
1612237800000|2021-02-02 03:50:00|9178.09|9140.09|9147.91|9109.91|9180.55|9142.55|9139.5|9101.5|298
1612238100000|2021-02-02 03:55:00|9147.7|9109.7|9141.53|9103.53|9147.94|9109.94|9126.97|9088.97|296
1612238400000|2021-02-02 04:00:00|9141.59|9103.59|9159.73|9121.73|9168.38|9130.38|9136.43|9098.43|296
1612238700000|2021-02-02 04:05:00|9159.2|9121.2|9172.81|9134.81|9172.81|9134.81|9155.29|9117.29|293
1612239000000|2021-02-02 04:10:00|9173.06|9135.06|9173.49|9135.49|9180.76|9142.76|9166.02|9128.02|297
1612239300000|2021-02-02 04:15:00|9172.02|9134.02|9179.46|9141.46|9199.19|9161.19|9164.92|9126.92|295
1612239600000|2021-02-02 04:20:00|9179.18|9141.18|9196.08|9158.08|9206.55|9168.55|9179.18|9141.18|298
1612239900000|2021-02-02 04:25:00|9196.12|9158.12|9230.54|9192.54|9233.82|9195.82|9185.3|9147.3|298
1612240200000|2021-02-02 04:30:00|9230.01|9192.01|9247.37|9209.37|9250.79|9212.79|9225.62|9187.62|292
1612240500000|2021-02-02 04:35:00|9247.61|9209.61|9233.64|9195.64|9248.53|9210.53|9232.24|9194.24|295
1612240800000|2021-02-02 04:40:00|9233.28|9195.28|9224.54|9186.54|9233.28|9195.28|9219.14|9181.14|293
1612241100000|2021-02-02 04:45:00|9224.45|9186.45|9246.54|9208.54|9249.53|9211.53|9223.94|9185.94|300
1612241400000|2021-02-02 04:50:00|9246.57|9208.57|9230.92|9192.92|9250.06|9212.06|9227.37|9189.37|295
1612241700000|2021-02-02 04:55:00|9231.43|9193.43|9246.83|9208.83|9250.36|9212.36|9231.43|9193.43|292
1612242000000|2021-02-02 05:00:00|9247.26|9209.26|9257.8|9219.8|9264.8|9226.8|9244.32|9206.32|298
1612242300000|2021-02-02 05:05:00|9257.43|9219.43|9251.02|9213.02|9272.54|9234.54|9243.81|9205.81|297
1612242600000|2021-02-02 05:10:00|9251.36|9213.36|9239.98|9201.98|9254.18|9216.18|9235.26|9197.26|295
1612242900000|2021-02-02 05:15:00|9240.03|9202.03|9253.16|9215.16|9271.36|9233.36|9239.58|9201.58|293
1612243200000|2021-02-02 05:20:00|9253.13|9215.13|9230.03|9192.03|9274.24|9236.24|9229.38|9191.38|296
1612243500000|2021-02-02 05:25:00|9229.81|9191.81|9231.24|9193.24|9243.54|9205.54|9227.53|9189.53|295
1612243800000|2021-02-02 05:30:00|9231.16|9193.16|9238.62|9200.62|9243.11|9205.11|9224.34|9186.34|295
1612244100000|2021-02-02 05:35:00|9238.64|9200.64|9245.33|9207.33|9251.15|9213.15|9236.41|9198.41|293
1612244400000|2021-02-02 05:40:00|9245.03|9207.03|9249.42|9211.42|9253.27|9215.27|9239|9201|296
1612244700000|2021-02-02 05:45:00|9249.76|9211.76|9251.9|9213.9|9277|9239|9249.35|9211.35|295
1612245000000|2021-02-02 05:50:00|9251.75|9213.75|9252.97|9214.97|9268.74|9230.74|9244.21|9206.21|298
1612245300000|2021-02-02 05:55:00|9253.57|9215.57|9239.02|9201.02|9257.44|9219.44|9236.72|9198.72|293
1612245600000|2021-02-02 06:00:00|9241.25|9203.25|9238.51|9200.51|9258.3|9220.3|9230.82|9192.82|297
1612245900000|2021-02-02 06:05:00|9238.39|9200.39|9232.38|9194.38|9245.4|9207.4|9229.76|9191.76|298
1612246200000|2021-02-02 06:10:00|9233.67|9195.67|9229.42|9191.42|9237.3|9199.3|9225.29|9187.29|294
1612246500000|2021-02-02 06:15:00|9229.07|9191.07|9232.62|9194.62|9246.97|9208.97|9227.78|9189.78|296
1612246800000|2021-02-02 06:20:00|9233.17|9195.17|9238.46|9200.46|9246.6|9208.6|9231.96|9193.96|296
1612247100000|2021-02-02 06:25:00|9238.58|9200.58|9250.78|9212.78|9250.78|9212.78|9231.31|9193.31|296
1612247400000|2021-02-02 06:30:00|9250.62|9212.62|9259.97|9221.97|9263.34|9225.34|9240.79|9202.79|294
1612247700000|2021-02-02 06:35:00|9260.31|9222.31|9278.03|9240.03|9284.77|9246.77|9260.31|9222.31|298
1612248000000|2021-02-02 06:40:00|9278.18|9240.18|9293.07|9255.07|9297.17|9259.17|9276.63|9238.63|297
1612248300000|2021-02-02 06:45:00|9293.09|9255.09|9248.89|9210.89|9301.58|9263.58|9244.89|9206.89|297
1612248600000|2021-02-02 06:50:00|9248.99|9210.99|9281.82|9243.82|9289.98|9251.98|9248.99|9210.99|295
1612248900000|2021-02-02 06:55:00|9281.62|9243.62|9267.87|9229.87|9287.45|9249.45|9255.89|9217.89|297
1612249200000|2021-02-02 07:00:00|9268.18|9230.18|9284.98|9246.98|9296.27|9258.27|9265.11|9227.11|298
1612249500000|2021-02-02 07:05:00|9284.77|9246.77|9300.24|9262.24|9301.05|9263.05|9282.46|9244.46|299
1612249800000|2021-02-02 07:10:00|9299.86|9261.86|9276.44|9238.44|9302.1|9264.1|9273.41|9235.41|295
1612250100000|2021-02-02 07:15:00|9276.48|9238.48|9244.88|9206.88|9280.42|9242.42|9242.66|9204.66|294
1612250400000|2021-02-02 07:20:00|9242.96|9204.96|9231.74|9193.74|9252.17|9214.17|9230.46|9192.46|296
1612250700000|2021-02-02 07:25:00|9231.72|9193.72|9263.84|9225.84|9263.9|9225.9|9231.72|9193.72|297
1612251000000|2021-02-02 07:30:00|9263.45|9225.45|9245.74|9207.74|9265.93|9227.93|9245.74|9207.74|297
1612251300000|2021-02-02 07:35:00|9246.47|9208.47|9273.43|9235.43|9273.43|9235.43|9244.41|9206.41|298
1612251600000|2021-02-02 07:40:00|9274.37|9236.37|9274.91|9236.91|9281.97|9243.97|9263.15|9225.15|297
1612251900000|2021-02-02 07:45:00|9277.04|9239.04|9289.65|9251.65|9290.18|9252.18|9275.79|9237.79|52
1612252200000|2021-02-02 07:50:00|9303.25|9265.25|9291.39|9253.39|9309.62|9271.62|9288.55|9250.55|281
1612252500000|2021-02-02 07:55:00|9290.9|9252.9|9296.73|9258.73|9305.98|9267.98|9288.26|9250.26|296
1612252800000|2021-02-02 08:00:00|9297.33|9259.33|9357.09|9319.09|9364.61|9326.61|9294.05|9256.05|299
1612253100000|2021-02-02 08:05:00|9357.65|9319.65|9383.51|9345.51|9390.64|9352.64|9354.66|9316.66|299
1612253400000|2021-02-02 08:10:00|9383.76|9345.76|9366.16|9328.16|9386.34|9348.34|9358.66|9320.66|300
1612253700000|2021-02-02 08:15:00|9366.18|9328.18|9337.3|9299.3|9378.52|9340.52|9336.12|9298.12|299
1612254000000|2021-02-02 08:20:00|9337.5|9299.5|9352.56|9314.56|9354.29|9316.29|9337.5|9299.5|296
1612254300000|2021-02-02 08:25:00|9352.93|9314.93|9359.3|9321.3|9363.32|9325.32|9350.34|9312.34|296
1612254600000|2021-02-02 08:30:00|9359.05|9321.05|9304.62|9266.62|9371.5|9333.5|9304.32|9266.32|298
1612254900000|2021-02-02 08:35:00|9304.9|9266.9|9292.88|9254.88|9310.06|9272.06|9279.41|9241.41|299
1612255200000|2021-02-02 08:40:00|9292.78|9254.78|9322.03|9284.03|9322.26|9284.26|9291.27|9253.27|299
1612255500000|2021-02-02 08:45:00|9322.7|9284.7|9380.47|9342.47|9380.47|9342.47|9322.7|9284.7|298
1612255800000|2021-02-02 08:50:00|9381.17|9343.17|9435.73|9397.73|9436.2|9398.2|9378.24|9340.24|295
1612256100000|2021-02-02 08:55:00|9435.17|9397.17|9465.92|9427.92|9467.08|9429.08|9421.5|9383.5|299
1612256400000|2021-02-02 09:00:00|9465.19|9427.19|9476.41|9438.41|9485.95|9447.95|9452.24|9414.24|298
1612256700000|2021-02-02 09:05:00|9476.61|9438.61|9499.09|9461.09|9526.33|9488.33|9473.21|9435.21|297
1612257000000|2021-02-02 09:10:00|9499.08|9461.08|9489.4|9451.4|9503.91|9465.91|9476.24|9438.24|299
1612257300000|2021-02-02 09:15:00|9490.07|9452.07|9502.74|9464.74|9511.43|9473.43|9485.46|9447.46|299
1612257600000|2021-02-02 09:20:00|9502.99|9464.99|9470.42|9432.42|9507.72|9469.72|9470.42|9432.42|297
1612257900000|2021-02-02 09:25:00|9469.6|9431.6|9475.9|9437.9|9482.93|9444.93|9447.03|9409.03|300
1612258200000|2021-02-02 09:30:00|9475.14|9437.14|9504.22|9466.22|9518.19|9480.19|9469.59|9431.59|296
1612258500000|2021-02-02 09:35:00|9504.05|9466.05|9464.67|9426.67|9515.54|9477.54|9457.4|9419.4|300
1612258800000|2021-02-02 09:40:00|9464.92|9426.92|9477.81|9439.81|9486.28|9448.28|9464.47|9426.47|296
1612259100000|2021-02-02 09:45:00|9477.82|9439.82|9471.15|9433.15|9480.26|9442.26|9447.62|9409.62|299
1612259400000|2021-02-02 09:50:00|9471.01|9433.01|9475.44|9437.44|9476.37|9438.37|9465.89|9427.89|298
1612259700000|2021-02-02 09:55:00|9476.34|9438.34|9469.48|9431.48|9487.76|9449.76|9465.27|9427.27|299
1612260000000|2021-02-02 10:00:00|9469.59|9431.59|9475.03|9437.03|9483.78|9445.78|9462.26|9424.26|298
1612260300000|2021-02-02 10:05:00|9474.98|9436.98|9482.39|9444.39|9496.09|9458.09|9473.14|9435.14|297
1612260600000|2021-02-02 10:10:00|9482.72|9444.72|9488.96|9450.96|9500.99|9462.99|9482.01|9444.01|296
1612260900000|2021-02-02 10:15:00|9487.3|9449.3|9480.16|9442.16|9487.9|9449.9|9458.71|9420.71|299
1612261200000|2021-02-02 10:20:00|9480.21|9442.21|9469.98|9431.98|9481.85|9443.85|9469.98|9431.98|294
1612261500000|2021-02-02 10:25:00|9471.11|9433.11|9492.52|9454.52|9496.53|9458.53|9459.93|9421.93|297
1612261800000|2021-02-02 10:30:00|9491.75|9453.75|9511.35|9473.35|9511.35|9473.35|9488.11|9450.11|293
1612262100000|2021-02-02 10:35:00|9511.7|9473.7|9510.48|9472.48|9519.07|9481.07|9503.95|9465.95|299
1612262400000|2021-02-02 10:40:00|9510.64|9472.64|9500.79|9462.79|9510.64|9472.64|9499.52|9461.52|295
1612262700000|2021-02-02 10:45:00|9500.63|9462.63|9517.81|9479.81|9517.81|9479.81|9489.14|9451.14|298
1612263000000|2021-02-02 10:50:00|9517.66|9479.66|9527.48|9489.48|9530.26|9492.26|9500.95|9462.95|299
1612263300000|2021-02-02 10:55:00|9527.75|9489.75|9519.24|9481.24|9527.75|9489.75|9500.08|9462.08|299
1612263600000|2021-02-02 11:00:00|9519.33|9481.33|9542.07|9504.07|9548.45|9510.45|9519.28|9481.28|296
1612263900000|2021-02-02 11:05:00|9542.22|9504.22|9566.42|9528.42|9572.71|9534.71|9541.6|9503.6|298
1612264200000|2021-02-02 11:10:00|9567.01|9529.01|9581.66|9543.66|9591.64|9553.64|9563.82|9525.82|298
1612264500000|2021-02-02 11:15:00|9581.76|9543.76|9578.1|9540.1|9589.66|9551.66|9565.75|9527.75|300
1612264800000|2021-02-02 11:20:00|9576.05|9538.05|9575.84|9537.84|9589.02|9551.02|9545.63|9507.63|296
1612265100000|2021-02-02 11:25:00|9576.02|9538.02|9519.3|9481.3|9587.02|9549.02|9519.3|9481.3|297
1612265400000|2021-02-02 11:30:00|9518.52|9480.52|9469.86|9431.86|9524.01|9486.01|9458.19|9420.19|299
1612265700000|2021-02-02 11:35:00|9469.83|9431.83|9501.74|9463.74|9506.45|9468.45|9469.83|9431.83|298
1612266000000|2021-02-02 11:40:00|9500.81|9462.81|9514.97|9476.97|9526.42|9488.42|9499.96|9461.96|299
1612266300000|2021-02-02 11:45:00|9514.39|9476.39|9511.07|9473.07|9518|9480|9498.12|9460.12|298
1612266600000|2021-02-02 11:50:00|9511.11|9473.11|9482.35|9444.35|9511.11|9473.11|9472.36|9434.36|297
1612266900000|2021-02-02 11:55:00|9482.51|9444.51|9446.49|9408.49|9491.07|9453.07|9439.78|9401.78|299
1612267200000|2021-02-02 12:00:00|9446.5|9408.5|9474.23|9436.23|9475.63|9437.63|9416.32|9378.32|296
1612267500000|2021-02-02 12:05:00|9474.57|9436.57|9495.37|9457.37|9499.08|9461.08|9472.38|9434.38|296
1612267800000|2021-02-02 12:10:00|9496.01|9458.01|9509.82|9471.82|9514.19|9476.19|9496.01|9458.01|299
1612268100000|2021-02-02 12:15:00|9509.39|9471.39|9518.21|9480.21|9521.85|9483.85|9493.13|9455.13|296
1612268400000|2021-02-02 12:20:00|9518.39|9480.39|9539.44|9501.44|9548.11|9510.11|9513.49|9475.49|299
1612268700000|2021-02-02 12:25:00|9539.16|9501.16|9537.63|9499.63|9556.26|9518.26|9527.9|9489.9|298
1612269000000|2021-02-02 12:30:00|9537.37|9499.37|9528.04|9490.04|9538.54|9500.54|9517.98|9479.98|297
1612269300000|2021-02-02 12:35:00|9528.22|9490.22|9528.38|9490.38|9529.76|9491.76|9520.52|9482.52|300
1612269600000|2021-02-02 12:40:00|9528.1|9490.1|9506.58|9468.58|9528.21|9490.21|9494.2|9456.2|297
1612269900000|2021-02-02 12:45:00|9506.85|9468.85|9484.09|9446.09|9516.34|9478.34|9479.7|9441.7|298
1612270200000|2021-02-02 12:50:00|9483.67|9445.67|9471.31|9433.31|9487.78|9449.78|9453.56|9415.56|293
1612270500000|2021-02-02 12:55:00|9471.24|9433.24|9475.92|9437.92|9479.54|9441.54|9462.07|9424.07|298
1612270800000|2021-02-02 13:00:00|9476.29|9438.29|9491.83|9453.83|9494.41|9456.41|9471.22|9433.22|297
1612271100000|2021-02-02 13:05:00|9491.97|9453.97|9510.12|9472.12|9511.81|9473.81|9491.12|9453.12|293
1612271400000|2021-02-02 13:10:00|9509.83|9471.83|9526.53|9488.53|9527.61|9489.61|9509.8|9471.8|293
1612271700000|2021-02-02 13:15:00|9526.76|9488.76|9570.82|9532.82|9572.07|9534.07|9525.62|9487.62|295
1612272000000|2021-02-02 13:20:00|9570.76|9532.76|9546.53|9508.53|9578.77|9540.77|9545.33|9507.33|300
1612272300000|2021-02-02 13:25:00|9546.64|9508.64|9518.61|9480.61|9546.64|9508.64|9514.01|9476.01|297
1612272600000|2021-02-02 13:30:00|9518.36|9480.36|9485.76|9447.76|9518.51|9480.51|9461.08|9423.08|293
1612272900000|2021-02-02 13:35:00|9485.74|9447.74|9485.07|9447.07|9486.84|9448.84|9470.94|9432.94|296
1612273200000|2021-02-02 13:40:00|9485.16|9447.16|9462.26|9424.26|9493.46|9455.46|9457.94|9419.94|297
1612273500000|2021-02-02 13:45:00|9462.16|9424.16|9489.83|9451.83|9493.64|9455.64|9460.11|9422.11|298
1612273800000|2021-02-02 13:50:00|9489.78|9451.78|9465.86|9427.86|9495.08|9457.08|9465.75|9427.75|296
1612274100000|2021-02-02 13:55:00|9465.19|9427.19|9466.26|9428.26|9472.61|9434.61|9452.31|9414.31|299
1612274400000|2021-02-02 14:00:00|9466.4|9428.4|9466.35|9428.35|9472.8|9434.8|9455.78|9417.78|298
1612274700000|2021-02-02 14:05:00|9466.8|9428.8|9473.12|9435.12|9477.47|9439.47|9458.62|9420.62|294
1612275000000|2021-02-02 14:10:00|9473.09|9435.09|9470.41|9432.41|9497.74|9459.74|9464.08|9426.08|299
1612275300000|2021-02-02 14:15:00|9469.71|9431.71|9428.07|9390.07|9483.71|9445.71|9427.93|9389.93|298
1612275600000|2021-02-02 14:20:00|9428.03|9390.03|9405.48|9367.48|9447.65|9409.65|9405.48|9367.48|299
1612275900000|2021-02-02 14:25:00|9405.68|9367.68|9431.72|9393.72|9441.96|9403.96|9405.4|9367.4|300
1612276200000|2021-02-02 14:30:00|9431.45|9393.45|9436.51|9398.51|9437.47|9399.47|9396.4|9358.4|298
1612276500000|2021-02-02 14:35:00|9435.5|9397.5|9450.65|9412.65|9456.34|9418.34|9435.08|9397.08|294
1612276800000|2021-02-02 14:40:00|9450.78|9412.78|9445.88|9407.88|9455.19|9417.19|9439.24|9401.24|297
1612277100000|2021-02-02 14:45:00|9446.03|9408.03|9459.23|9421.23|9460.81|9422.81|9446.03|9408.03|298
1612277400000|2021-02-02 14:50:00|9458.5|9420.5|9474.79|9436.79|9477.85|9439.85|9454.18|9416.18|296
1612277700000|2021-02-02 14:55:00|9474.39|9436.39|9473.84|9435.84|9483.99|9445.99|9470.44|9432.44|170
1612278000000|2021-02-02 15:00:00|9473.55|9435.55|9466.73|9428.73|9474.68|9436.68|9462.35|9424.35|295
1612278300000|2021-02-02 15:05:00|9467.24|9429.24|9475.45|9437.45|9478.82|9440.82|9451.19|9413.19|297
1612278600000|2021-02-02 15:10:00|9475.26|9437.26|9505.92|9467.92|9505.92|9467.92|9465.69|9427.69|296
1612278900000|2021-02-02 15:15:00|9505.56|9467.56|9535.89|9497.89|9537.86|9499.86|9496.76|9458.76|298
1612279200000|2021-02-02 15:20:00|9535.21|9497.21|9506.69|9468.69|9541.9|9503.9|9505.35|9467.35|299
1612279500000|2021-02-02 15:25:00|9507.33|9469.33|9472.77|9434.77|9511.88|9473.88|9459.05|9421.05|298
1612279800000|2021-02-02 15:30:00|9471.72|9433.72|9434.25|9396.25|9471.72|9433.72|9432.47|9394.47|298
1612280100000|2021-02-02 15:35:00|9433.72|9395.72|9424.38|9386.38|9436.95|9398.95|9418.51|9380.51|295
1612280400000|2021-02-02 15:40:00|9423.41|9385.41|9430.99|9392.99|9437.64|9399.64|9420.71|9382.71|297
1612280700000|2021-02-02 15:45:00|9431.12|9393.12|9428.51|9390.51|9444.14|9406.14|9423.98|9385.98|297
1612281000000|2021-02-02 15:50:00|9428.75|9390.75|9425.13|9387.13|9431.84|9393.84|9412.94|9374.94|297
1612281300000|2021-02-02 15:55:00|9425.61|9387.61|9438.36|9400.36|9439.76|9401.76|9422.24|9384.24|298
1612281600000|2021-02-02 16:00:00|9436.33|9398.33|9407.27|9369.27|9463.61|9425.61|9399.97|9361.97|300
1612281900000|2021-02-02 16:05:00|9407.21|9369.21|9425.44|9387.44|9441.57|9403.57|9369.92|9331.92|299
1612282200000|2021-02-02 16:10:00|9425.5|9387.5|9412.52|9374.52|9425.59|9387.59|9399.17|9361.17|299
1612282500000|2021-02-02 16:15:00|9412.48|9374.48|9382.14|9344.14|9417.35|9379.35|9375|9337|297
1612282800000|2021-02-02 16:20:00|9382.16|9344.16|9404.85|9366.85|9406.96|9368.96|9365.42|9327.42|297
1612283100000|2021-02-02 16:25:00|9405.4|9367.4|9487.99|9449.99|9487.99|9449.99|9392.19|9354.19|297
1612283400000|2021-02-02 16:30:00|9489.71|9451.71|9525.9|9487.9|9540.68|9502.68|9489.71|9451.71|300
1612283700000|2021-02-02 16:35:00|9527.29|9489.29|9551.25|9513.25|9551.25|9513.25|9503.93|9465.93|298
1612284000000|2021-02-02 16:40:00|9551.51|9513.51|9540.96|9502.96|9560.42|9522.42|9540.96|9502.96|296
1612284300000|2021-02-02 16:45:00|9540.71|9502.71|9554.4|9516.4|9568.45|9530.45|9530.29|9492.29|299
1612284600000|2021-02-02 16:50:00|9553.57|9515.57|9573.55|9535.55|9588.72|9550.72|9550.63|9512.63|297
1612284900000|2021-02-02 16:55:00|9576.15|9538.15|9588.22|9550.22|9596.23|9558.23|9565.48|9527.48|298
1612285200000|2021-02-02 17:00:00|9587.94|9549.94|9552.14|9514.14|9610.19|9572.19|9550.07|9512.07|295
1612285500000|2021-02-02 17:05:00|9551.33|9513.33|9546.38|9508.38|9562.09|9524.09|9532.86|9494.86|297
1612285800000|2021-02-02 17:10:00|9545.52|9507.52|9540.44|9502.44|9558.35|9520.35|9537.89|9499.89|299
1612286100000|2021-02-02 17:15:00|9540.57|9502.57|9504.35|9466.35|9540.85|9502.85|9485.39|9447.39|297
1612286400000|2021-02-02 17:20:00|9504.57|9466.57|9511.07|9473.07|9513.56|9475.56|9495.82|9457.82|296
1612286700000|2021-02-02 17:25:00|9511.67|9473.67|9527.5|9489.5|9537.98|9499.98|9511.33|9473.33|297
1612287000000|2021-02-02 17:30:00|9527.59|9489.59|9531.87|9493.87|9547.31|9509.31|9527.4|9489.4|293
1612287300000|2021-02-02 17:35:00|9532.34|9494.34|9509.39|9471.39|9541.32|9503.32|9508.24|9470.24|296
1612287600000|2021-02-02 17:40:00|9508.1|9470.1|9534.2|9496.2|9539.78|9501.78|9507.56|9469.56|300
1612287900000|2021-02-02 17:45:00|9534.41|9496.41|9494.9|9456.9|9542.5|9504.5|9494.9|9456.9|298
1612288200000|2021-02-02 17:50:00|9494.83|9456.83|9524.04|9486.04|9524.04|9486.04|9494.43|9456.43|297
1612288500000|2021-02-02 17:55:00|9524.29|9486.29|9528.76|9490.76|9533.04|9495.04|9510.63|9472.63|296
1612288800000|2021-02-02 18:00:00|9528.58|9490.58|9524.4|9486.4|9548.36|9510.36|9524.4|9486.4|298
1612289100000|2021-02-02 18:05:00|9524.32|9486.32|9510.92|9472.92|9530.88|9492.88|9504.12|9466.12|296
1612289400000|2021-02-02 18:10:00|9511.19|9473.19|9520.96|9482.96|9528.31|9490.31|9511.07|9473.07|297
1612289700000|2021-02-02 18:15:00|9520.6|9482.6|9531.41|9493.41|9544.19|9506.19|9520.6|9482.6|295
1612290000000|2021-02-02 18:20:00|9531.52|9493.52|9528.29|9490.29|9539.3|9501.3|9515.08|9477.08|298
1612290300000|2021-02-02 18:25:00|9528.97|9490.97|9538.66|9500.66|9540.75|9502.75|9521.93|9483.93|299
1612290600000|2021-02-02 18:30:00|9538.19|9500.19|9559.61|9521.61|9570.94|9532.94|9535.97|9497.97|297
1612290900000|2021-02-02 18:35:00|9559.56|9521.56|9539.7|9501.7|9559.69|9521.69|9539.7|9501.7|294
1612291200000|2021-02-02 18:40:00|9539.53|9501.53|9543.75|9505.75|9555.56|9517.56|9537.69|9499.69|295
1612291500000|2021-02-02 18:45:00|9543.69|9505.69|9550.29|9512.29|9554.29|9516.29|9531.79|9493.79|298
1612291800000|2021-02-02 18:50:00|9550.75|9512.75|9583.74|9545.74|9584.37|9546.37|9550.34|9512.34|296
1612292100000|2021-02-02 18:55:00|9583.35|9545.35|9581.02|9543.02|9589.88|9551.88|9578.12|9540.12|294
1612292400000|2021-02-02 19:00:00|9581.3|9543.3|9589.07|9551.07|9600.11|9562.11|9581.04|9543.04|298
1612292700000|2021-02-02 19:05:00|9588.2|9550.2|9586.14|9548.14|9604.78|9566.78|9580.27|9542.27|297
1612293000000|2021-02-02 19:10:00|9585.35|9547.35|9579.8|9541.8|9595.41|9557.41|9563.7|9525.7|294
1612293300000|2021-02-02 19:15:00|9579.97|9541.97|9607.54|9569.54|9607.54|9569.54|9571.15|9533.15|296
1612293600000|2021-02-02 19:20:00|9606.87|9568.87|9601.07|9563.07|9636.48|9598.48|9598.84|9560.84|298
1612293900000|2021-02-02 19:25:00|9600.73|9562.73|9599.84|9561.84|9606.29|9568.29|9582.48|9544.48|296
1612294200000|2021-02-02 19:30:00|9599.45|9561.45|9595.34|9557.34|9616.59|9578.59|9590.31|9552.31|299
1612294500000|2021-02-02 19:35:00|9596.19|9558.19|9609.81|9571.81|9610.06|9572.06|9596.19|9558.19|296
1612294800000|2021-02-02 19:40:00|9610.34|9572.34|9620|9582|9624.53|9586.53|9600.27|9562.27|298
1612295100000|2021-02-02 19:45:00|9620.05|9582.05|9635.74|9597.74|9642.4|9604.4|9619.73|9581.73|297
1612295400000|2021-02-02 19:50:00|9634.99|9596.99|9648.25|9610.25|9648.25|9610.25|9631.11|9593.11|295
1612295700000|2021-02-02 19:55:00|9648.41|9610.41|9683.29|9645.29|9691.58|9653.58|9645.05|9607.05|299
1612296000000|2021-02-02 20:00:00|9683.98|9645.98|9700.68|9662.68|9703.83|9665.83|9679.18|9641.18|297
1612296300000|2021-02-02 20:05:00|9700.37|9662.37|9716.59|9678.59|9723.81|9685.81|9694.14|9656.14|300
1612296600000|2021-02-02 20:10:00|9715.15|9677.15|9691.96|9653.96|9715.15|9677.15|9680.95|9642.95|297
1612296900000|2021-02-02 20:15:00|9691.83|9653.83|9667.89|9629.89|9694.4|9656.4|9665.36|9627.36|298
1612297200000|2021-02-02 20:20:00|9668.35|9630.35|9681.31|9643.31|9683.51|9645.51|9667.09|9629.09|297
1612297500000|2021-02-02 20:25:00|9680.69|9642.69|9667.93|9629.93|9690.14|9652.14|9667.12|9629.12|299
1612297800000|2021-02-02 20:30:00|9668.27|9630.27|9658.56|9620.56|9668.27|9630.27|9652.39|9614.39|299
1612298100000|2021-02-02 20:35:00|9658.53|9620.53|9639.94|9601.94|9662.03|9624.03|9624.54|9586.54|299
1612298400000|2021-02-02 20:40:00|9639.8|9601.8|9625.15|9587.15|9642.85|9604.85|9619.18|9581.18|296
1612298700000|2021-02-02 20:45:00|9624.88|9586.88|9634.54|9596.54|9650.41|9612.41|9623.41|9585.41|297
1612299000000|2021-02-02 20:50:00|9634.68|9596.68|9634.88|9596.88|9643.05|9605.05|9623.72|9585.72|297
1612299300000|2021-02-02 20:55:00|9634.82|9596.82|9677.31|9639.31|9693.98|9655.98|9628.21|9590.21|298
1612299600000|2021-02-02 21:00:00|9678.26|9640.26|9654.59|9616.59|9683.06|9645.06|9652.93|9614.93|299
1612299900000|2021-02-02 21:05:00|9653.94|9615.94|9661.1|9623.1|9683.94|9645.94|9653.11|9615.11|296
1612300200000|2021-02-02 21:10:00|9660.62|9622.62|9662.62|9624.62|9670.08|9632.08|9659.62|9621.62|297
1612300500000|2021-02-02 21:15:00|9662.79|9624.79|9639.41|9601.41|9674.95|9636.95|9638.97|9600.97|300
1612300800000|2021-02-02 21:20:00|9639.45|9601.45|9638.41|9600.41|9650.73|9612.73|9638.41|9600.41|298
1612301100000|2021-02-02 21:25:00|9637.55|9599.55|9623.94|9585.94|9640.54|9602.54|9614.55|9576.55|291
1612301400000|2021-02-02 21:30:00|9624.14|9586.14|9630.39|9592.39|9644.17|9606.17|9623.93|9585.93|299
1612301700000|2021-02-02 21:35:00|9630.57|9592.57|9668.67|9630.67|9668.67|9630.67|9626.39|9588.39|294
1612302000000|2021-02-02 21:40:00|9668.44|9630.44|9651.73|9613.73|9671.62|9633.62|9641.01|9603.01|295
1612302300000|2021-02-02 21:45:00|9651.58|9613.58|9648.19|9610.19|9665.39|9627.39|9645.34|9607.34|300
1612302600000|2021-02-02 21:50:00|9648.22|9610.22|9663|9625|9685.47|9647.47|9648.11|9610.11|297
1612302900000|2021-02-02 21:55:00|9663.3|9625.3|9648.47|9610.47|9663.96|9625.96|9635.26|9597.26|296
1612303200000|2021-02-02 22:00:00|9648.43|9610.43|9671.33|9633.33|9675.64|9637.64|9640.67|9602.67|297
1612303500000|2021-02-02 22:05:00|9671.21|9633.21|9670.74|9632.74|9675.04|9637.04|9668.3|9630.3|169
1612303800000|2021-02-02 22:10:00|9681.99|9643.99|9674.85|9636.85|9682.4|9644.4|9669.85|9631.85|297
1612304100000|2021-02-02 22:15:00|9674.59|9636.59|9682.96|9644.96|9683.74|9645.74|9664.3|9626.3|297
1612304400000|2021-02-02 22:20:00|9682.99|9644.99|9693.14|9655.14|9696.47|9658.47|9678.69|9640.69|296
1612304700000|2021-02-02 22:25:00|9693.89|9655.89|9704.78|9666.78|9715.11|9677.11|9693.89|9655.89|296
1612305000000|2021-02-02 22:30:00|9704.34|9666.34|9716.45|9678.45|9724.83|9686.83|9704.16|9666.16|298
1612305300000|2021-02-02 22:35:00|9716.89|9678.89|9705.52|9667.52|9716.89|9678.89|9683.69|9645.69|295
1612305600000|2021-02-02 22:40:00|9705.82|9667.82|9706.98|9668.98|9721.94|9683.94|9703.23|9665.23|298
1612305900000|2021-02-02 22:45:00|9707.18|9669.18|9732.43|9694.43|9738.75|9700.75|9707.1|9669.1|298
1612306200000|2021-02-02 22:50:00|9732.09|9694.09|9751.26|9713.26|9752.77|9714.77|9731.33|9693.33|300
1612306500000|2021-02-02 22:55:00|9751.05|9713.05|9711.44|9673.44|9760.64|9722.64|9710.65|9672.65|294
1612306800000|2021-02-02 23:00:00|9712.46|9674.46|9732.93|9694.93|9748.66|9710.66|9708.57|9670.57|296
1612307100000|2021-02-02 23:05:00|9733.06|9695.06|9697.41|9659.41|9733.06|9695.06|9696.94|9658.94|294
1612307400000|2021-02-02 23:10:00|9697.49|9659.49|9691.82|9653.82|9704.43|9666.43|9688.43|9650.43|295
1612307700000|2021-02-02 23:15:00|9692.12|9654.12|9727.94|9689.94|9728.43|9690.43|9691.89|9653.89|300
1612308000000|2021-02-02 23:20:00|9728.68|9690.68|9722.6|9684.6|9736.64|9698.64|9721.83|9683.83|298
1612308300000|2021-02-02 23:25:00|9722.63|9684.63|9742.39|9704.39|9746.68|9708.68|9718.76|9680.76|296
1612308600000|2021-02-02 23:30:00|9742.33|9704.33|9698.47|9660.47|9742.35|9704.35|9695.53|9657.53|298
1612308900000|2021-02-02 23:35:00|9698.94|9660.94|9721.23|9683.23|9725.67|9687.67|9694.47|9656.47|299
1612309200000|2021-02-02 23:40:00|9721.07|9683.07|9723.32|9685.32|9725.96|9687.96|9711.36|9673.36|298
1612309500000|2021-02-02 23:45:00|9723.59|9685.59|9696.32|9658.32|9723.59|9685.59|9694.39|9656.39|298
1612309800000|2021-02-02 23:50:00|9696.9|9658.9|9662.12|9624.12|9696.9|9658.9|9648.73|9610.73|299
1612310100000|2021-02-02 23:55:00|9661.59|9623.59|9651.04|9613.04|9671.4|9633.4|9650.51|9612.51|297
1612310400000|2021-02-03 00:00:00|9651.15|9613.15|9677.09|9639.09|9703.74|9665.74|9651.15|9613.15|299
1612310700000|2021-02-03 00:05:00|9677.08|9639.08|9701.22|9663.22|9711.07|9673.07|9659.6|9621.6|299
1612311000000|2021-02-03 00:10:00|9700.4|9662.4|9725.59|9687.59|9737.7|9699.7|9698.89|9660.89|299
1612311300000|2021-02-03 00:15:00|9725.3|9687.3|9763.21|9725.21|9764.15|9726.15|9723.31|9685.31|299
1612311600000|2021-02-03 00:20:00|9763.95|9725.95|9758.59|9720.59|9763.95|9725.95|9752.13|9714.13|295
1612311900000|2021-02-03 00:25:00|9758.47|9720.47|9788.6|9750.6|9790.98|9752.98|9758.47|9720.47|296
1612312200000|2021-02-03 00:30:00|9789.28|9751.28|9783.49|9745.49|9793.31|9755.31|9776.56|9738.56|297
1612312500000|2021-02-03 00:35:00|9784.21|9746.21|9811.69|9773.69|9811.74|9773.74|9775|9737|299
1612312800000|2021-02-03 00:40:00|9811.85|9773.85|9821.12|9783.12|9825.5|9787.5|9803.09|9765.09|298
1612313100000|2021-02-03 00:45:00|9821.36|9783.36|9799.45|9761.45|9823.62|9785.62|9781.99|9743.99|297
1612313400000|2021-02-03 00:50:00|9799.76|9761.76|9799.86|9761.86|9813.5|9775.5|9786.76|9748.76|297
1612313700000|2021-02-03 00:55:00|9800.26|9762.26|9797.13|9759.13|9811.67|9773.67|9790.14|9752.14|296
1612314000000|2021-02-03 01:00:00|9797.22|9759.22|9778.54|9740.54|9802.03|9764.03|9777.6|9739.6|297
1612314300000|2021-02-03 01:05:00|9778.81|9740.81|9760.94|9722.94|9781.42|9743.42|9758.83|9720.83|299
1612314600000|2021-02-03 01:10:00|9760.59|9722.59|9767.98|9729.98|9769.83|9731.83|9760.59|9722.59|295
1612314900000|2021-02-03 01:15:00|9768.98|9730.98|9787.21|9749.21|9790.38|9752.38|9768.17|9730.17|298
1612315200000|2021-02-03 01:20:00|9787.14|9749.14|9768.19|9730.19|9788.19|9750.19|9767.62|9729.62|296
1612315500000|2021-02-03 01:25:00|9767.81|9729.81|9756.18|9718.18|9767.81|9729.81|9744.03|9706.03|298
1612315800000|2021-02-03 01:30:00|9755.64|9717.64|9755.79|9717.79|9761.1|9723.1|9740.64|9702.64|299
1612316100000|2021-02-03 01:35:00|9755.54|9717.54|9758.08|9720.08|9763.33|9725.33|9751.96|9713.96|296
1612316400000|2021-02-03 01:40:00|9758.11|9720.11|9769.78|9731.78|9770.45|9732.45|9757.52|9719.52|297
1612316700000|2021-02-03 01:45:00|9769.84|9731.84|9766.37|9728.37|9786.48|9748.48|9766.26|9728.26|296
1612317000000|2021-02-03 01:50:00|9766.11|9728.11|9764.88|9726.88|9770.84|9732.84|9762|9724|292
1612317300000|2021-02-03 01:55:00|9765.25|9727.25|9762.7|9724.7|9773.99|9735.99|9761.55|9723.55|291
1612317600000|2021-02-03 02:00:00|9762.6|9724.6|9742.55|9704.55|9762.66|9724.66|9734.62|9696.62|294
1612317900000|2021-02-03 02:05:00|9742.38|9704.38|9767.1|9729.1|9768.19|9730.19|9741.35|9703.35|295
1612318200000|2021-02-03 02:10:00|9767|9729|9772.89|9734.89|9781.88|9743.88|9767|9729|299
1612318500000|2021-02-03 02:15:00|9773.16|9735.16|9795.45|9757.45|9798.64|9760.64|9771.56|9733.56|297
1612318800000|2021-02-03 02:20:00|9795.69|9757.69|9771.52|9733.52|9804.42|9766.42|9768.56|9730.56|297
1612319100000|2021-02-03 02:25:00|9771.4|9733.4|9783.33|9745.33|9783.71|9745.71|9767.29|9729.29|295
1612319400000|2021-02-03 02:30:00|9783.58|9745.58|9788.14|9750.14|9795.23|9757.23|9776.83|9738.83|295
1612319700000|2021-02-03 02:35:00|9788.95|9750.95|9796.61|9758.61|9796.61|9758.61|9782.02|9744.02|296
1612320000000|2021-02-03 02:40:00|9796.84|9758.84|9822.98|9784.98|9823.1|9785.1|9793.85|9755.85|294
1612320300000|2021-02-03 02:45:00|9823.24|9785.24|9846.17|9808.17|9852.6|9814.6|9820.55|9782.55|299
1612320600000|2021-02-03 02:50:00|9846.35|9808.35|9828.48|9790.48|9847.45|9809.45|9814.95|9776.95|299
1612320900000|2021-02-03 02:55:00|9828.78|9790.78|9827.68|9789.68|9830.48|9792.48|9816.93|9778.93|296
1612321200000|2021-02-03 03:00:00|9826.95|9788.95|9854.63|9816.63|9860.63|9822.63|9823.04|9785.04|295
1612321500000|2021-02-03 03:05:00|9854.72|9816.72|9857.69|9819.69|9859.43|9821.43|9825.33|9787.33|299
1612321800000|2021-02-03 03:10:00|9858.05|9820.05|9863.48|9825.48|9875.06|9837.06|9856.57|9818.57|297
1612322100000|2021-02-03 03:15:00|9863.53|9825.53|9864.23|9826.23|9873.47|9835.47|9853.88|9815.88|298
1612322400000|2021-02-03 03:20:00|9863.94|9825.94|9874.2|9836.2|9880.43|9842.43|9861.46|9823.46|296
1612322700000|2021-02-03 03:25:00|9874.13|9836.13|9882.89|9844.89|9884.56|9846.56|9868.78|9830.78|295
1612323000000|2021-02-03 03:30:00|9882.7|9844.7|9852.26|9814.26|9882.91|9844.91|9852.03|9814.03|296
1612323300000|2021-02-03 03:35:00|9852.04|9814.04|9887.33|9849.33|9889.74|9851.74|9851.48|9813.48|294
1612323600000|2021-02-03 03:40:00|9887.52|9849.52|9890.54|9852.54|9894.83|9856.83|9874.39|9836.39|298
1612323900000|2021-02-03 03:45:00|9890.65|9852.65|9865.51|9827.51|9890.65|9852.65|9862.23|9824.23|298
1612324200000|2021-02-03 03:50:00|9865.59|9827.59|9873.9|9835.9|9883.3|9845.3|9865.59|9827.59|296
1612324500000|2021-02-03 03:55:00|9873.63|9835.63|9875.89|9837.89|9876.22|9838.22|9863.64|9825.64|298
1612324800000|2021-02-03 04:00:00|9876.06|9838.06|9913.55|9875.55|9915.71|9877.71|9875.43|9837.43|296
1612325100000|2021-02-03 04:05:00|9913.02|9875.02|9943.41|9905.41|9946.76|9908.76|9908.48|9870.48|298
1612325400000|2021-02-03 04:10:00|9943.59|9905.59|9932.22|9894.22|9948.12|9910.12|9927.33|9889.33|297
1612325700000|2021-02-03 04:15:00|9932.02|9894.02|9935.05|9897.05|9945.71|9907.71|9927.79|9889.79|296
1612326000000|2021-02-03 04:20:00|9935.13|9897.13|9954.61|9916.61|9956.18|9918.18|9931.28|9893.28|295
1612326300000|2021-02-03 04:25:00|9955.28|9917.28|9936.83|9898.83|9959.2|9921.2|9935.74|9897.74|297
1612326600000|2021-02-03 04:30:00|9937.25|9899.25|9914.35|9876.35|9941.44|9903.44|9912.23|9874.23|293
1612326900000|2021-02-03 04:35:00|9914.55|9876.55|9923.92|9885.92|9927.82|9889.82|9913.81|9875.81|293
1612327200000|2021-02-03 04:40:00|9924.24|9886.24|9925|9887|9963.7|9925.7|9922.36|9884.36|298
1612327500000|2021-02-03 04:45:00|9925.09|9887.09|9909.52|9871.52|9926.18|9888.18|9909.52|9871.52|295
1612327800000|2021-02-03 04:50:00|9909.35|9871.35|9925.08|9887.08|9931.09|9893.09|9905.63|9867.63|293
1612328100000|2021-02-03 04:55:00|9924.94|9886.94|9925.37|9887.37|9947.57|9909.57|9922.47|9884.47|300
1612328400000|2021-02-03 05:00:00|9926.07|9888.07|9926.72|9888.72|9936.29|9898.29|9923.66|9885.66|295
1612328700000|2021-02-03 05:05:00|9926.91|9888.91|9915.85|9877.85|9927.01|9889.01|9915.85|9877.85|298
1612329000000|2021-02-03 05:10:00|9916.16|9878.16|9919.76|9881.76|9922.83|9884.83|9906.86|9868.86|295
1612329300000|2021-02-03 05:15:00|9919.51|9881.51|9899.78|9861.78|9919.51|9881.51|9898.83|9860.83|292
1612329600000|2021-02-03 05:20:00|9899.75|9861.75|9906.68|9868.68|9914.17|9876.17|9899.65|9861.65|293
1612329900000|2021-02-03 05:25:00|9905.99|9867.99|9905.22|9867.22|9909.89|9871.89|9900.95|9862.95|290
1612330200000|2021-02-03 05:30:00|9904.82|9866.82|9882.5|9844.5|9906.28|9868.28|9882.5|9844.5|293
1612330500000|2021-02-03 05:35:00|9882.09|9844.09|9878.41|9840.41|9882.15|9844.15|9869.25|9831.25|294
1612330800000|2021-02-03 05:40:00|9879.35|9841.35|9869.35|9831.35|9880.34|9842.34|9865.42|9827.42|294
1612331100000|2021-02-03 05:45:00|9868.89|9830.89|9882.43|9844.43|9882.46|9844.46|9868.53|9830.53|297
1612331400000|2021-02-03 05:50:00|9882.55|9844.55|9869.78|9831.78|9882.68|9844.68|9863.79|9825.79|290
1612331700000|2021-02-03 05:55:00|9869.96|9831.96|9883.9|9845.9|9885.4|9847.4|9868.04|9830.04|291
1612332000000|2021-02-03 06:00:00|9883.97|9845.97|9895.68|9857.68|9907.52|9869.52|9880.07|9842.07|296
1612332300000|2021-02-03 06:05:00|9895.37|9857.37|9910.38|9872.38|9910.38|9872.38|9887.38|9849.38|294
1612332600000|2021-02-03 06:10:00|9910.41|9872.41|9903.47|9865.47|9912.25|9874.25|9896.77|9858.77|297
1612332900000|2021-02-03 06:15:00|9903.77|9865.77|9897.37|9859.37|9909.23|9871.23|9896.61|9858.61|294
1612333200000|2021-02-03 06:20:00|9897.03|9859.03|9921.71|9883.71|9921.9|9883.9|9897.03|9859.03|295
1612333500000|2021-02-03 06:25:00|9922.71|9884.71|9936.54|9898.54|9945.4|9907.4|9922.71|9884.71|298
1612333800000|2021-02-03 06:30:00|9936.53|9898.53|9931.71|9893.71|9936.53|9898.53|9921.24|9883.24|295
1612334100000|2021-02-03 06:35:00|9932.16|9894.16|9959.72|9921.72|9960.73|9922.73|9931.4|9893.4|298
1612334400000|2021-02-03 06:40:00|9959.79|9921.79|9941.38|9903.38|9966.48|9928.48|9941.38|9903.38|297
1612334700000|2021-02-03 06:45:00|9941.17|9903.17|9927.82|9889.82|9953.57|9915.57|9927.02|9889.02|300
1612335000000|2021-02-03 06:50:00|9927.05|9889.05|9931.02|9893.02|9932.16|9894.16|9913.56|9875.56|297
1612335300000|2021-02-03 06:55:00|9930.58|9892.58|9930.03|9892.03|9948.9|9910.9|9928.86|9890.86|297
1612335600000|2021-02-03 07:00:00|9930.29|9892.29|9926.66|9888.66|9934.52|9896.52|9922.96|9884.96|294
1612335900000|2021-02-03 07:05:00|9926.87|9888.87|9950.93|9912.93|9953.43|9915.43|9926.55|9888.55|293
1612336200000|2021-02-03 07:10:00|9950.43|9912.43|9945.76|9907.76|9954.49|9916.49|9943.03|9905.03|291
1612336500000|2021-02-03 07:15:00|9945.74|9907.74|9943.84|9905.84|9947.41|9909.41|9924.6|9886.6|298
1612336800000|2021-02-03 07:20:00|9943.65|9905.65|9926.45|9888.45|9945.92|9907.92|9924.59|9886.59|296
1612337100000|2021-02-03 07:25:00|9926.1|9888.1|9928.1|9890.1|9930.58|9892.58|9919.87|9881.87|295
1612337400000|2021-02-03 07:30:00|9928.58|9890.58|9922.07|9884.07|9930.31|9892.31|9919.24|9881.24|293
1612337700000|2021-02-03 07:35:00|9921.57|9883.57|9906|9868|9926.62|9888.62|9901.15|9863.15|288
1612338000000|2021-02-03 07:40:00|9905.66|9867.66|9910.96|9872.96|9915.54|9877.54|9901.24|9863.24|293
1612338300000|2021-02-03 07:45:00|9911.12|9873.12|9899.04|9861.04|9911.12|9873.12|9890.26|9852.26|295
1612338600000|2021-02-03 07:50:00|9898.99|9860.99|9878.52|9840.52|9903.41|9865.41|9877.45|9839.45|296
1612338900000|2021-02-03 07:55:00|9878.59|9840.59|9875.52|9837.52|9878.71|9840.71|9861.91|9823.91|294
1612339200000|2021-02-03 08:00:00|9875.48|9837.48|9827.24|9789.24|9883.75|9845.75|9827.08|9789.08|297
1612339500000|2021-02-03 08:05:00|9827.3|9789.3|9795.86|9757.86|9828.24|9790.24|9768.11|9730.11|296
1612339800000|2021-02-03 08:10:00|9794.56|9756.56|9739.58|9701.58|9796.65|9758.65|9737.33|9699.33|296
1612340100000|2021-02-03 08:15:00|9738.95|9700.95|9797.17|9759.17|9799.88|9761.88|9738.14|9700.14|300
1612340400000|2021-02-03 08:20:00|9797.42|9759.42|9802.06|9764.06|9803.53|9765.53|9792.35|9754.35|295
1612340700000|2021-02-03 08:25:00|9802.41|9764.41|9815.87|9777.87|9823.02|9785.02|9797|9759|295
1612341000000|2021-02-03 08:30:00|9815.93|9777.93|9790.41|9752.41|9817.78|9779.78|9761.89|9723.89|299
1612341300000|2021-02-03 08:35:00|9790.21|9752.21|9817.78|9779.78|9819.23|9781.23|9790.21|9752.21|292
1612341600000|2021-02-03 08:40:00|9817.5|9779.5|9819.36|9781.36|9822.12|9784.12|9797.59|9759.59|299
1612341900000|2021-02-03 08:45:00|9819.69|9781.69|9826.14|9788.14|9828.63|9790.63|9808.52|9770.52|298
1612342200000|2021-02-03 08:50:00|9826.12|9788.12|9813.03|9775.03|9830.3|9792.3|9813.03|9775.03|297
1612342500000|2021-02-03 08:55:00|9813.61|9775.61|9830.45|9792.45|9830.45|9792.45|9810.37|9772.37|295
1612342800000|2021-02-03 09:00:00|9830.31|9792.31|9811.65|9773.65|9837.65|9799.65|9809.58|9771.58|295
1612343100000|2021-02-03 09:05:00|9811.66|9773.66|9789.83|9751.83|9811.78|9773.78|9773.71|9735.71|297
1612343400000|2021-02-03 09:10:00|9789.84|9751.84|9737.54|9699.54|9790.54|9752.54|9731.36|9693.36|297
1612343700000|2021-02-03 09:15:00|9737.19|9699.19|9727.61|9689.61|9748.79|9710.79|9718.55|9680.55|300
1612344000000|2021-02-03 09:20:00|9726.76|9688.76|9760.38|9722.38|9768.67|9730.67|9725.76|9687.76|297
1612344300000|2021-02-03 09:25:00|9761.26|9723.26|9799.37|9761.37|9806.85|9768.85|9761.26|9723.26|298
1612344600000|2021-02-03 09:30:00|9799.94|9761.94|9823.02|9785.02|9833.17|9795.17|9798.85|9760.85|298
1612344900000|2021-02-03 09:35:00|9822.52|9784.52|9828.16|9790.16|9838.33|9800.33|9822.52|9784.52|299
1612345200000|2021-02-03 09:40:00|9827.44|9789.44|9829.18|9791.18|9834.31|9796.31|9820.92|9782.92|298
1612345500000|2021-02-03 09:45:00|9828.97|9790.97|9809.92|9771.92|9828.97|9790.97|9809.88|9771.88|296
1612345800000|2021-02-03 09:50:00|9809.88|9771.88|9804.2|9766.2|9813.99|9775.99|9792.97|9754.97|297
1612346100000|2021-02-03 09:55:00|9804.08|9766.08|9805.02|9767.02|9822.44|9784.44|9803.29|9765.29|298
1612346400000|2021-02-03 10:00:00|9804.65|9766.65|9769.67|9731.67|9804.97|9766.97|9766.68|9728.68|298
1612346700000|2021-02-03 10:05:00|9769.48|9731.48|9804.63|9766.63|9804.63|9766.63|9769.08|9731.08|299
1612347000000|2021-02-03 10:10:00|9804.82|9766.82|9799.05|9761.05|9824.92|9786.92|9797.37|9759.37|298
1612347300000|2021-02-03 10:15:00|9798.86|9760.86|9830.64|9792.64|9837.78|9799.78|9798.86|9760.86|299
1612347600000|2021-02-03 10:20:00|9830.59|9792.59|9824.21|9786.21|9842.81|9804.81|9824.21|9786.21|296
1612347900000|2021-02-03 10:25:00|9823.91|9785.91|9843.99|9805.99|9844.38|9806.38|9820.41|9782.41|298
1612348200000|2021-02-03 10:30:00|9844.16|9806.16|9834.59|9796.59|9848.56|9810.56|9829.97|9791.97|296
1612348500000|2021-02-03 10:35:00|9834.49|9796.49|9838.86|9800.86|9839.34|9801.34|9833.65|9795.65|294
1612348800000|2021-02-03 10:40:00|9838.93|9800.93|9846.42|9808.42|9857.88|9819.88|9838.61|9800.61|297
1612349100000|2021-02-03 10:45:00|9846.2|9808.2|9880.39|9842.39|9884.36|9846.36|9846.16|9808.16|299
1612349400000|2021-02-03 10:50:00|9879.89|9841.89|9871.23|9833.23|9885.47|9847.47|9863.97|9825.97|298
1612349700000|2021-02-03 10:55:00|9871.24|9833.24|9876.52|9838.52|9886.15|9848.15|9860.1|9822.1|295
1612350000000|2021-02-03 11:00:00|9876.87|9838.87|9927.8|9889.8|9927.8|9889.8|9876.41|9838.41|298
1612350300000|2021-02-03 11:05:00|9927.38|9889.38|9922.75|9884.75|9932.81|9894.81|9916.08|9878.08|295
1612350600000|2021-02-03 11:10:00|9922.55|9884.55|9909.93|9871.93|9923.49|9885.49|9904.84|9866.84|297
1612350900000|2021-02-03 11:15:00|9910.64|9872.64|9926.55|9888.55|9930.63|9892.63|9901.8|9863.8|298
1612351200000|2021-02-03 11:20:00|9925.55|9887.55|9906.59|9868.59|9925.55|9887.55|9906.59|9868.59|295
1612351500000|2021-02-03 11:25:00|9906.48|9868.48|9914.21|9876.21|9916.84|9878.84|9900.42|9862.42|296
1612351800000|2021-02-03 11:30:00|9914.23|9876.23|9913.21|9875.21|9915.65|9877.65|9906.67|9868.67|293
1612352100000|2021-02-03 11:35:00|9913.15|9875.15|9927.47|9889.47|9927.5|9889.5|9903.84|9865.84|297
1612352400000|2021-02-03 11:40:00|9927.36|9889.36|9907.5|9869.5|9930.18|9892.18|9903.19|9865.19|293
1612352700000|2021-02-03 11:45:00|9907.25|9869.25|9882.17|9844.17|9912.35|9874.35|9881.88|9843.88|294
1612353000000|2021-02-03 11:50:00|9881.38|9843.38|9851.68|9813.68|9881.38|9843.38|9839.29|9801.29|296
1612353300000|2021-02-03 11:55:00|9851.51|9813.51|9824.77|9786.77|9865.35|9827.35|9820.65|9782.65|296
1612353600000|2021-02-03 12:00:00|9824.63|9786.63|9778.02|9740.02|9830.14|9792.14|9778.02|9740.02|293
1612353900000|2021-02-03 12:05:00|9778.48|9740.48|9815.5|9777.5|9816.76|9778.76|9777.54|9739.54|295
1612354200000|2021-02-03 12:10:00|9816.09|9778.09|9884.13|9846.13|9884.13|9846.13|9816.09|9778.09|296
1612354500000|2021-02-03 12:15:00|9885.18|9847.18|9880.1|9842.1|9886.01|9848.01|9869.32|9831.32|297
1612354800000|2021-02-03 12:20:00|9880.77|9842.77|9911.82|9873.82|9911.82|9873.82|9879.03|9841.03|296
1612355100000|2021-02-03 12:25:00|9912.56|9874.56|9890.96|9852.96|9913.41|9875.41|9890.96|9852.96|299
1612355400000|2021-02-03 12:30:00|9890.82|9852.82|9881.8|9843.8|9899.88|9861.88|9853.82|9815.82|299
1612355700000|2021-02-03 12:35:00|9882.17|9844.17|9883.88|9845.88|9888.38|9850.38|9874.2|9836.2|295
1612356000000|2021-02-03 12:40:00|9883.93|9845.93|9883.87|9845.87|9886.34|9848.34|9877.78|9839.78|297
1612356300000|2021-02-03 12:45:00|9883.98|9845.98|9864.7|9826.7|9885.88|9847.88|9864.7|9826.7|296
1612356600000|2021-02-03 12:50:00|9864.97|9826.97|9880.55|9842.55|9883.21|9845.21|9862.93|9824.93|297
1612356900000|2021-02-03 12:55:00|9880.76|9842.76|9888.92|9850.92|9895.08|9857.08|9879.04|9841.04|293
1612357200000|2021-02-03 13:00:00|9888.43|9850.43|9868.75|9830.75|9899.55|9861.55|9865|9827|299
1612357500000|2021-02-03 13:05:00|9869.56|9831.56|9937.09|9899.09|9937.09|9899.09|9865.09|9827.09|299
1612357800000|2021-02-03 13:10:00|9942.99|9904.99|9947.73|9909.73|9953.09|9915.09|9929.31|9891.31|299
1612358100000|2021-02-03 13:15:00|9946.95|9908.95|9959.03|9921.03|9961.54|9923.54|9932.03|9894.03|297
1612358400000|2021-02-03 13:20:00|9958.7|9920.7|9988.31|9950.31|9992.69|9954.69|9958.7|9920.7|299
1612358700000|2021-02-03 13:25:00|9988.63|9950.63|10013.79|9975.79|10018.92|9980.92|9987.6|9949.6|299
1612359000000|2021-02-03 13:30:00|10013.72|9975.72|9973.67|9935.67|10020.02|9982.02|9970.17|9932.17|297
1612359300000|2021-02-03 13:35:00|9973.11|9935.11|9973.27|9935.27|9977.73|9939.73|9967.32|9929.32|294
1612359600000|2021-02-03 13:40:00|9973.24|9935.24|9997.54|9959.54|9997.95|9959.95|9966.12|9928.12|298
1612359900000|2021-02-03 13:45:00|9996.65|9958.65|9982.22|9944.22|9996.7|9958.7|9978.97|9940.97|298
1612360200000|2021-02-03 13:50:00|9981.52|9943.52|9978.82|9940.82|9983.39|9945.39|9971.42|9933.42|294
1612360500000|2021-02-03 13:55:00|9979.09|9941.09|9979.88|9941.88|9982.78|9944.78|9963.51|9925.51|298
1612360800000|2021-02-03 14:00:00|9979.69|9941.69|10001.48|9963.48|10019.51|9981.51|9979.69|9941.69|295
1612361100000|2021-02-03 14:05:00|10001.24|9963.24|10008.15|9970.15|10008.42|9970.42|9991.52|9953.52|293
1612361400000|2021-02-03 14:10:00|10007.49|9969.49|10011.53|9973.53|10016.15|9978.15|9997.87|9959.87|296
1612361700000|2021-02-03 14:15:00|10012.31|9974.31|10002.13|9964.13|10024.2|9986.2|9990.59|9952.59|297
1612362000000|2021-02-03 14:20:00|10001.5|9963.5|9998.08|9960.08|10003.2|9965.2|9981.23|9943.23|297
1612362300000|2021-02-03 14:25:00|9997.47|9959.47|10003.04|9965.04|10010.39|9972.39|9996.2|9958.2|298
1612362600000|2021-02-03 14:30:00|10002.46|9964.46|9982|9944|10003.56|9965.56|9981.48|9943.48|296
1612362900000|2021-02-03 14:35:00|9981.78|9943.78|9950.04|9912.04|9983.58|9945.58|9950.04|9912.04|299
1612363200000|2021-02-03 14:40:00|9949.51|9911.51|9963.42|9925.42|9966.99|9928.99|9945.72|9907.72|298
1612363500000|2021-02-03 14:45:00|9963.88|9925.88|9986.03|9948.03|9986.03|9948.03|9960.94|9922.94|297
1612363800000|2021-02-03 14:50:00|9986.54|9948.54|9996.16|9958.16|10009.56|9971.56|9986.22|9948.22|295
1612364100000|2021-02-03 14:55:00|9995.73|9957.73|9994.52|9956.52|10001.95|9963.95|9992.22|9954.22|298
1612364400000|2021-02-03 15:00:00|9995.48|9957.48|10005.97|9967.97|10005.97|9967.97|9987.94|9949.94|294
1612364700000|2021-02-03 15:05:00|10005.85|9967.85|10006.25|9968.25|10019|9981|10002.16|9964.16|297
1612365000000|2021-02-03 15:10:00|10005.37|9967.37|10018.16|9980.16|10018.55|9980.55|10005.37|9967.37|295
1612365300000|2021-02-03 15:15:00|10017.95|9979.95|10034.54|9996.54|10034.54|9996.54|10015.56|9977.56|292
1612365600000|2021-02-03 15:20:00|10035.09|9997.09|10072.46|10034.46|10088.12|10050.12|10033.13|9995.13|298
1612365900000|2021-02-03 15:25:00|10071.91|10033.91|10071.31|10033.31|10080.03|10042.03|10056.93|10018.93|298
1612366200000|2021-02-03 15:30:00|10071.23|10033.23|10081.7|10043.7|10091.75|10053.75|10068.34|10030.34|297
1612366500000|2021-02-03 15:35:00|10081.86|10043.86|10099.5|10061.5|10101.99|10063.99|10062.91|10024.91|297
1612366800000|2021-02-03 15:40:00|10100.02|10062.02|10096.22|10058.22|10103.5|10065.5|10092.28|10054.28|299
1612367100000|2021-02-03 15:45:00|10096.51|10058.51|10101.44|10063.44|10106.11|10068.11|10076.54|10038.54|295
1612367400000|2021-02-03 15:50:00|10100.99|10062.99|10106.57|10068.57|10115.66|10077.66|10100.41|10062.41|297
1612367700000|2021-02-03 15:55:00|10106.48|10068.48|10127.82|10089.82|10128.59|10090.59|10106.48|10068.48|297
1612368000000|2021-02-03 16:00:00|10127.36|10089.36|10156.48|10118.48|10168.66|10130.66|10091.27|10053.27|298
1612368300000|2021-02-03 16:05:00|10157.69|10119.69|10148.6|10110.6|10175.09|10137.09|10138.57|10100.57|298
1612368600000|2021-02-03 16:10:00|10148.08|10110.08|10093.66|10055.66|10148.53|10110.53|10092.78|10054.78|299
1612368900000|2021-02-03 16:15:00|10093.57|10055.57|10106.37|10068.37|10106.37|10068.37|10063.55|10025.55|298
1612369200000|2021-02-03 16:20:00|10106.52|10068.52|10082.97|10044.97|10110.63|10072.63|10082.97|10044.97|296
1612369500000|2021-02-03 16:25:00|10083.11|10045.11|10132.83|10094.83|10132.83|10094.83|10069.24|10031.24|296
1612369800000|2021-02-03 16:30:00|10137.22|10099.22|10238.52|10200.52|10238.52|10200.52|10136.11|10098.11|297
1612370100000|2021-02-03 16:35:00|10239.38|10201.38|10206.5|10168.5|10250.27|10212.27|10196.71|10158.71|297
1612370400000|2021-02-03 16:40:00|10206.7|10168.7|10226.15|10188.15|10233.53|10195.53|10199.76|10161.76|298
1612370700000|2021-02-03 16:45:00|10226.54|10188.54|10169.29|10131.29|10227.6|10189.6|10168.35|10130.35|297
1612371000000|2021-02-03 16:50:00|10168.31|10130.31|10202.03|10164.03|10202.07|10164.07|10159.4|10121.4|299
1612371300000|2021-02-03 16:55:00|10202.19|10164.19|10202.94|10164.94|10210.93|10172.93|10191.64|10153.64|298
1612371600000|2021-02-03 17:00:00|10203.12|10165.12|10217.03|10179.03|10224.07|10186.07|10185.28|10147.28|300
1612371900000|2021-02-03 17:05:00|10216.63|10178.63|10199.52|10161.52|10216.68|10178.68|10188.98|10150.98|298
1612372200000|2021-02-03 17:10:00|10199.17|10161.17|10209.64|10171.64|10218.75|10180.75|10197.97|10159.97|298
1612372500000|2021-02-03 17:15:00|10208.94|10170.94|10251.66|10213.66|10258.92|10220.92|10208.88|10170.88|298
1612372800000|2021-02-03 17:20:00|10252.01|10214.01|10274.82|10236.82|10279.28|10241.28|10247.31|10209.31|300
1612373100000|2021-02-03 17:25:00|10273.95|10235.95|10263.78|10225.78|10279.14|10241.14|10260.16|10222.16|297
1612373400000|2021-02-03 17:30:00|10263.43|10225.43|10272.73|10234.73|10272.73|10234.73|10244.43|10206.43|299
1612373700000|2021-02-03 17:35:00|10272.46|10234.46|10273.04|10235.04|10278.84|10240.84|10264.3|10226.3|298
1612374000000|2021-02-03 17:40:00|10272.75|10234.75|10279.74|10241.74|10285.44|10247.44|10272.75|10234.75|295
1612374300000|2021-02-03 17:45:00|10279.9|10241.9|10269.66|10231.66|10286.11|10248.11|10269.58|10231.58|297
1612374600000|2021-02-03 17:50:00|10269.02|10231.02|10294.05|10256.05|10294.45|10256.45|10268.74|10230.74|298
1612374900000|2021-02-03 17:55:00|10294.55|10256.55|10311.61|10273.61|10315.34|10277.34|10285.66|10247.66|299
1612375200000|2021-02-03 18:00:00|10311.48|10273.48|10274.12|10236.12|10317.43|10279.43|10253.12|10215.12|297
1612375500000|2021-02-03 18:05:00|10274.7|10236.7|10272.06|10234.06|10276.21|10238.21|10254.8|10216.8|299
1612375800000|2021-02-03 18:10:00|10271.32|10233.32|10280.89|10242.89|10288.75|10250.75|10270.36|10232.36|296
1612376100000|2021-02-03 18:15:00|10281.32|10243.32|10250.93|10212.93|10281.32|10243.32|10238.26|10200.26|297
1612376400000|2021-02-03 18:20:00|10251.3|10213.3|10258.06|10220.06|10266.04|10228.04|10241.41|10203.41|299
1612376700000|2021-02-03 18:25:00|10257.79|10219.79|10280.63|10242.63|10295.33|10257.33|10257.69|10219.69|298
1612377000000|2021-02-03 18:30:00|10281.43|10243.43|10283.71|10245.71|10285.37|10247.37|10271.99|10233.99|298
1612377300000|2021-02-03 18:35:00|10283.94|10245.94|10291.77|10253.77|10301.25|10263.25|10283.4|10245.4|295
1612377600000|2021-02-03 18:40:00|10292.09|10254.09|10284.05|10246.05|10295.57|10257.57|10265.01|10227.01|297
1612377900000|2021-02-03 18:45:00|10283.73|10245.73|10268.33|10230.33|10289.05|10251.05|10268.33|10230.33|296
1612378200000|2021-02-03 18:50:00|10267.98|10229.98|10302.51|10264.51|10304.28|10266.28|10267.36|10229.36|297
1612378500000|2021-02-03 18:55:00|10302.96|10264.96|10308.53|10270.53|10313.18|10275.18|10296.6|10258.6|298
1612378800000|2021-02-03 19:00:00|10308.38|10270.38|10298.36|10260.36|10311.61|10273.61|10286.58|10248.58|300
1612379100000|2021-02-03 19:05:00|10298.11|10260.11|10317.59|10279.59|10326.03|10288.03|10296.8|10258.8|299
1612379400000|2021-02-03 19:10:00|10317.56|10279.56|10275.37|10237.37|10318.26|10280.26|10267.87|10229.87|295
1612379700000|2021-02-03 19:15:00|10275.14|10237.14|10251.2|10213.2|10284.18|10246.18|10247.76|10209.76|294
1612380000000|2021-02-03 19:20:00|10250.5|10212.5|10250|10212|10261.54|10223.54|10243.03|10205.03|299
1612380300000|2021-02-03 19:25:00|10249.67|10211.67|10265.3|10227.3|10268.48|10230.48|10249.67|10211.67|299
1612380600000|2021-02-03 19:30:00|10266.06|10228.06|10245.4|10207.4|10267.55|10229.55|10232.41|10194.41|296
1612380900000|2021-02-03 19:35:00|10245.22|10207.22|10251.3|10213.3|10254.92|10216.92|10239.69|10201.69|295
1612381200000|2021-02-03 19:40:00|10251.14|10213.14|10246.06|10208.06|10265.39|10227.39|10237.68|10199.68|296
1612381500000|2021-02-03 19:45:00|10246.23|10208.23|10251.16|10213.16|10265.18|10227.18|10244.11|10206.11|296
1612381800000|2021-02-03 19:50:00|10250.74|10212.74|10235.37|10197.37|10250.74|10212.74|10234.22|10196.22|298
1612382100000|2021-02-03 19:55:00|10234.86|10196.86|10199.26|10161.26|10234.86|10196.86|10195.9|10157.9|296
1612382400000|2021-02-03 20:00:00|10198.73|10160.73|10169|10131|10200.57|10162.57|10145.5|10107.5|298
1612382700000|2021-02-03 20:05:00|10168.31|10130.31|10190.18|10152.18|10191.65|10153.65|10161.67|10123.67|297
1612383000000|2021-02-03 20:10:00|10189.66|10151.66|10188.39|10150.39|10197.76|10159.76|10187.01|10149.01|297
1612383300000|2021-02-03 20:15:00|10188.26|10150.26|10217.94|10179.94|10224.29|10186.29|10187.91|10149.91|297
1612383600000|2021-02-03 20:20:00|10218.16|10180.16|10229.51|10191.51|10232.4|10194.4|10218.02|10180.02|293
1612383900000|2021-02-03 20:25:00|10229.33|10191.33|10222.12|10184.12|10234.4|10196.4|10221.51|10183.51|295
1612384200000|2021-02-03 20:30:00|10222.16|10184.16|10226.59|10188.59|10233.27|10195.27|10221.12|10183.12|292
1612384500000|2021-02-03 20:35:00|10226.97|10188.97|10230.92|10192.92|10233.03|10195.03|10223.39|10185.39|298
1612384800000|2021-02-03 20:40:00|10230.59|10192.59|10249.56|10211.56|10263.94|10225.94|10228.97|10190.97|296
1612385100000|2021-02-03 20:45:00|10248.66|10210.66|10237.97|10199.97|10251.22|10213.22|10226.21|10188.21|297
1612385400000|2021-02-03 20:50:00|10238.03|10200.03|10229.19|10191.19|10245.54|10207.54|10221.23|10183.23|293
1612385700000|2021-02-03 20:55:00|10229.57|10191.57|10245.66|10207.66|10245.69|10207.69|10228.64|10190.64|294
1612386000000|2021-02-03 21:00:00|10245.42|10207.42|10242.4|10204.4|10264.01|10226.01|10242.11|10204.11|295
1612386300000|2021-02-03 21:05:00|10242.17|10204.17|10262.12|10224.12|10262.84|10224.84|10238.29|10200.29|298
1612386600000|2021-02-03 21:10:00|10261.82|10223.82|10257.62|10219.62|10265.34|10227.34|10252.87|10214.87|298
1612386900000|2021-02-03 21:15:00|10258.08|10220.08|10233.35|10195.35|10262.56|10224.56|10232.6|10194.6|295
1612387200000|2021-02-03 21:20:00|10233.68|10195.68|10239.63|10201.63|10252.19|10214.19|10232.62|10194.62|295
1612387500000|2021-02-03 21:25:00|10239.62|10201.62|10251.14|10213.14|10256.12|10218.12|10232.18|10194.18|299
1612387800000|2021-02-03 21:30:00|10251.31|10213.31|10278.59|10240.59|10279.56|10241.56|10250.41|10212.41|298
1612388100000|2021-02-03 21:35:00|10278.78|10240.78|10307.01|10269.01|10307.31|10269.31|10276.19|10238.19|296
1612388400000|2021-02-03 21:40:00|10306.7|10268.7|10304.83|10266.83|10308.59|10270.59|10294.15|10256.15|297
1612388700000|2021-02-03 21:45:00|10305.19|10267.19|10282.78|10244.78|10305.19|10267.19|10282.78|10244.78|298
1612389000000|2021-02-03 21:50:00|10282.31|10244.31|10284.35|10246.35|10284.37|10246.37|10273.16|10235.16|296
1612389300000|2021-02-03 21:55:00|10284.31|10246.31|10282.74|10244.74|10285.09|10247.09|10269.31|10231.31|291
1612389600000|2021-02-03 22:00:00|10282.96|10244.96|10292.86|10254.86|10293.47|10255.47|10272.63|10234.63|305
1612389900000|2021-02-03 22:05:00|10293.59|10255.59|10297.55|10259.55|10308.25|10270.25|10293.05|10255.05|295
1612390200000|2021-02-03 22:10:00|10297.36|10259.36|10301.73|10263.73|10302.97|10264.97|10293.47|10255.47|297
1612390500000|2021-02-03 22:15:00|10302.53|10264.53|10322.06|10284.06|10322.06|10284.06|10301.96|10263.96|296
1612390800000|2021-02-03 22:20:00|10322.75|10284.75|10316.09|10278.09|10332.5|10294.5|10315.56|10277.56|297
1612391100000|2021-02-03 22:25:00|10316.73|10278.73|10320.8|10282.8|10323.54|10285.54|10312.66|10274.66|296
1612391400000|2021-02-03 22:30:00|10321.75|10283.75|10341.66|10303.66|10343.71|10305.71|10321.75|10283.75|294
1612391700000|2021-02-03 22:35:00|10341.99|10303.99|10324.78|10286.78|10342.94|10304.94|10311.2|10273.2|299
1612392000000|2021-02-03 22:40:00|10324.77|10286.77|10332.4|10294.4|10332.4|10294.4|10320.55|10282.55|289
1612392300000|2021-02-03 22:45:00|10332.39|10294.39|10316.77|10278.77|10337.2|10299.2|10316.59|10278.59|296
1612392600000|2021-02-03 22:50:00|10316.43|10278.43|10310.15|10272.15|10322.44|10284.44|10304.52|10266.52|297
1612392900000|2021-02-03 22:55:00|10310.32|10272.32|10328.41|10290.41|10335.6|10297.6|10310.07|10272.07|298
1612393200000|2021-02-03 23:00:00|10328.68|10290.68|10319.63|10281.63|10337.59|10299.59|10315.74|10277.74|293
1612393500000|2021-02-03 23:05:00|10319.41|10281.41|10345.8|10307.8|10346.08|10308.08|10319.41|10281.41|297
1612393800000|2021-02-03 23:10:00|10345.01|10307.01|10370.19|10332.19|10372.44|10334.44|10342|10304|297
1612394100000|2021-02-03 23:15:00|10371.4|10333.4|10405.26|10367.26|10405.65|10367.65|10371.4|10333.4|297
1612394400000|2021-02-03 23:20:00|10406.58|10368.58|10397.98|10359.98|10411.4|10373.4|10383.09|10345.09|298
1612394700000|2021-02-03 23:25:00|10398.21|10360.21|10395.07|10357.07|10406.1|10368.1|10391.41|10353.41|298
1612395000000|2021-02-03 23:30:00|10395.01|10357.01|10371.24|10333.24|10397.98|10359.98|10366.13|10328.13|297
1612395300000|2021-02-03 23:35:00|10372.37|10334.37|10426.55|10388.55|10426.87|10388.87|10372.11|10334.11|299
1612395600000|2021-02-03 23:40:00|10426.78|10388.78|10412.07|10374.07|10428.55|10390.55|10411.18|10373.18|295
1612395900000|2021-02-03 23:45:00|10411.88|10373.88|10412.78|10374.78|10414.89|10376.89|10394.91|10356.91|293
1612396200000|2021-02-03 23:50:00|10412.62|10374.62|10425.25|10387.25|10428.55|10390.55|10404.21|10366.21|298
1612396500000|2021-02-03 23:55:00|10425.5|10387.5|10444.1|10406.1|10447.76|10409.76|10422.81|10384.81|296
1612396800000|2021-02-04 00:00:00|10443.35|10405.35|10482.52|10444.52|10494.51|10456.51|10442.8|10404.8|299
1612397100000|2021-02-04 00:05:00|10482.93|10444.93|10493.89|10455.89|10500.13|10462.13|10477.79|10439.79|294
1612397400000|2021-02-04 00:10:00|10493.95|10455.95|10501.49|10463.49|10513.4|10475.4|10474.81|10436.81|303
1612397700000|2021-02-04 00:15:00|10501.38|10463.38|10507.88|10469.88|10509.45|10471.45|10490.13|10452.13|299
1612398000000|2021-02-04 00:20:00|10508.6|10470.6|10499.1|10461.1|10524.7|10486.7|10498.45|10460.45|298
1612398300000|2021-02-04 00:25:00|10499.26|10461.26|10525.36|10487.36|10525.67|10487.67|10496.09|10458.09|296
1612398600000|2021-02-04 00:30:00|10525.94|10487.94|10526.78|10488.78|10540.86|10502.86|10519.29|10481.29|300
1612398900000|2021-02-04 00:35:00|10526.01|10488.01|10510.32|10472.32|10530.99|10492.99|10494.03|10456.03|296
1612399200000|2021-02-04 00:40:00|10510.2|10472.2|10500.79|10462.79|10516.13|10478.13|10499.27|10461.27|294
1612399500000|2021-02-04 00:45:00|10500.84|10462.84|10476.6|10438.6|10510.59|10472.59|10475.32|10437.32|294
1612399800000|2021-02-04 00:50:00|10476.03|10438.03|10481.71|10443.71|10485.23|10447.23|10462.29|10424.29|297
1612400100000|2021-02-04 00:55:00|10481.44|10443.44|10498.57|10460.57|10506.2|10468.2|10478.62|10440.62|296
1612400400000|2021-02-04 01:00:00|10498.63|10460.63|10517.5|10479.5|10532.57|10494.57|10498.63|10460.63|296
1612400700000|2021-02-04 01:05:00|10515.85|10477.85|10534.42|10496.42|10534.42|10496.42|10514.43|10476.43|300
1612401000000|2021-02-04 01:10:00|10534|10496|10545.7|10507.7|10550.27|10512.27|10524.34|10486.34|297
1612401300000|2021-02-04 01:15:00|10546.13|10508.13|10537.7|10499.7|10555.39|10517.39|10529.32|10491.32|300
1612401600000|2021-02-04 01:20:00|10537.19|10499.19|10529.46|10491.46|10537.72|10499.72|10499.26|10461.26|297
1612401900000|2021-02-04 01:25:00|10529.51|10491.51|10546.33|10508.33|10546.33|10508.33|10517.33|10479.33|296
1612402200000|2021-02-04 01:30:00|10547.47|10509.47|10533.88|10495.88|10549.45|10511.45|10529.35|10491.35|294
1612402500000|2021-02-04 01:35:00|10533.67|10495.67|10521.01|10483.01|10537.18|10499.18|10519.41|10481.41|297
1612402800000|2021-02-04 01:40:00|10521.62|10483.62|10529.39|10491.39|10539.58|10501.58|10520.1|10482.1|296
1612403100000|2021-02-04 01:45:00|10529.35|10491.35|10538.92|10500.92|10545.26|10507.26|10523.39|10485.39|298
1612403400000|2021-02-04 01:50:00|10538.78|10500.78|10564.07|10526.07|10569.37|10531.37|10535.39|10497.39|296
1612403700000|2021-02-04 01:55:00|10563.64|10525.64|10559.97|10521.97|10565.44|10527.44|10551.01|10513.01|296
1612404000000|2021-02-04 02:00:00|10559.94|10521.94|10545.64|10507.64|10570.46|10532.46|10544.18|10506.18|296
1612404300000|2021-02-04 02:05:00|10546.36|10508.36|10510.81|10472.81|10551.62|10513.62|10508.41|10470.41|297
1612404600000|2021-02-04 02:10:00|10510.54|10472.54|10452.17|10414.17|10513.26|10475.26|10434.94|10396.94|299
1612404900000|2021-02-04 02:15:00|10451.83|10413.83|10382.1|10344.1|10463.86|10425.86|10375.96|10337.96|299
1612405200000|2021-02-04 02:20:00|10382.04|10344.04|10360.27|10322.27|10408.51|10370.51|10349.74|10311.74|296
1612405500000|2021-02-04 02:25:00|10360.63|10322.63|10361.83|10323.83|10369.24|10331.24|10308.13|10270.13|299
1612405800000|2021-02-04 02:30:00|10362.42|10324.42|10421.35|10383.35|10422.7|10384.7|10361.92|10323.92|293
1612406100000|2021-02-04 02:35:00|10420.86|10382.86|10428.77|10390.77|10433.61|10395.61|10412.37|10374.37|294
1612406400000|2021-02-04 02:40:00|10428.44|10390.44|10432.06|10394.06|10433.8|10395.8|10409.98|10371.98|298
1612406700000|2021-02-04 02:45:00|10431.2|10393.2|10433.81|10395.81|10448.51|10410.51|10430.18|10392.18|292
1612407000000|2021-02-04 02:50:00|10433.79|10395.79|10408.24|10370.24|10435.68|10397.68|10401.9|10363.9|298
1612407300000|2021-02-04 02:55:00|10408.05|10370.05|10444.19|10406.19|10444.19|10406.19|10406.93|10368.93|299
1612407600000|2021-02-04 03:00:00|10443.89|10405.89|10479.74|10441.74|10483.3|10445.3|10443.08|10405.08|297
1612407900000|2021-02-04 03:05:00|10479.26|10441.26|10443.14|10405.14|10479.26|10441.26|10442.87|10404.87|298
1612408200000|2021-02-04 03:10:00|10442.18|10404.18|10402.58|10364.58|10446.5|10408.5|10402.13|10364.13|296
1612408500000|2021-02-04 03:15:00|10403.1|10365.1|10358.92|10320.92|10406.29|10368.29|10356.85|10318.85|295
1612408800000|2021-02-04 03:20:00|10359.18|10321.18|10360.8|10322.8|10373.57|10335.57|10345.27|10307.27|300
1612409100000|2021-02-04 03:25:00|10360.76|10322.76|10366.57|10328.57|10383.24|10345.24|10360.54|10322.54|295
1612409400000|2021-02-04 03:30:00|10366|10328|10396.87|10358.87|10399|10361|10366|10328|293
1612409700000|2021-02-04 03:35:00|10397.04|10359.04|10359.27|10321.27|10398.24|10360.24|10358.9|10320.9|297
1612410000000|2021-02-04 03:40:00|10359.11|10321.11|10334.4|10296.4|10379.59|10341.59|10331.13|10293.13|297
1612410300000|2021-02-04 03:45:00|10334.33|10296.33|10289.47|10251.47|10355.98|10317.98|10284.04|10246.04|297
1612410600000|2021-02-04 03:50:00|10289.64|10251.64|10261.51|10223.51|10290.82|10252.82|10238.73|10200.73|296
1612410900000|2021-02-04 03:55:00|10261.97|10223.97|10273.24|10235.24|10282.64|10244.64|10261.97|10223.97|298
1612411200000|2021-02-04 04:00:00|10273.23|10235.23|10303.23|10265.23|10303.72|10265.72|10229.62|10191.62|297
1612411500000|2021-02-04 04:05:00|10303.18|10265.18|10304.07|10266.07|10316.6|10278.6|10296.56|10258.56|296
1612411800000|2021-02-04 04:10:00|10303.64|10265.64|10310.15|10272.15|10310.15|10272.15|10295.12|10257.12|295
1612412100000|2021-02-04 04:15:00|10309.35|10271.35|10333.53|10295.53|10333.53|10295.53|10302.46|10264.46|296
1612412400000|2021-02-04 04:20:00|10333.46|10295.46|10317.08|10279.08|10336.4|10298.4|10314.24|10276.24|294
1612412700000|2021-02-04 04:25:00|10316.88|10278.88|10332.79|10294.79|10339.69|10301.69|10316.39|10278.39|298
1612413000000|2021-02-04 04:30:00|10332.75|10294.75|10347.99|10309.99|10357.15|10319.15|10311.75|10273.75|296
1612413300000|2021-02-04 04:35:00|10348.04|10310.04|10365.78|10327.78|10375.74|10337.74|10348.04|10310.04|294
1612413600000|2021-02-04 04:40:00|10365.69|10327.69|10367.1|10329.1|10368.88|10330.88|10354.43|10316.43|298
1612413900000|2021-02-04 04:45:00|10366.8|10328.8|10357.14|10319.14|10375.36|10337.36|10353.01|10315.01|294
1612414200000|2021-02-04 04:50:00|10356.66|10318.66|10395.75|10357.75|10396.02|10358.02|10355.54|10317.54|294
1612414500000|2021-02-04 04:55:00|10395.46|10357.46|10376.82|10338.82|10397.58|10359.58|10376.82|10338.82|296
1612414800000|2021-02-04 05:00:00|10376.98|10338.98|10373.56|10335.56|10386.9|10348.9|10366.22|10328.22|297
1612415100000|2021-02-04 05:05:00|10373.47|10335.47|10360.85|10322.85|10392.51|10354.51|10360.85|10322.85|298
1612415400000|2021-02-04 05:10:00|10360.45|10322.45|10356.05|10318.05|10360.45|10322.45|10328.64|10290.64|297
1612415700000|2021-02-04 05:15:00|10356.66|10318.66|10400.28|10362.28|10410.14|10372.14|10356.45|10318.45|294
1612416000000|2021-02-04 05:20:00|10400.27|10362.27|10412.37|10374.37|10415.7|10377.7|10396.1|10358.1|297
1612416300000|2021-02-04 05:25:00|10411.94|10373.94|10409.37|10371.37|10417.91|10379.91|10406.8|10368.8|296
1612416600000|2021-02-04 05:30:00|10409.32|10371.32|10392.29|10354.29|10414.21|10376.21|10391.58|10353.58|294
1612416900000|2021-02-04 05:35:00|10392.23|10354.23|10369.24|10331.24|10395.71|10357.71|10367.29|10329.29|297
1612417200000|2021-02-04 05:40:00|10369.23|10331.23|10384.56|10346.56|10385.33|10347.33|10354.95|10316.95|296
1612417500000|2021-02-04 05:45:00|10384.1|10346.1|10356.27|10318.27|10394.23|10356.23|10354.98|10316.98|298
1612417800000|2021-02-04 05:50:00|10356.57|10318.57|10371.25|10333.25|10387.25|10349.25|10356.57|10318.57|295
1612418100000|2021-02-04 05:55:00|10371.78|10333.78|10357.98|10319.98|10376|10338|10356.03|10318.03|295
1612418400000|2021-02-04 06:00:00|10357.8|10319.8|10350.07|10312.07|10357.8|10319.8|10328.37|10290.37|297
1612418700000|2021-02-04 06:05:00|10350.24|10312.24|10376.28|10338.28|10386.04|10348.04|10350.24|10312.24|299
1612419000000|2021-02-04 06:10:00|10375.6|10337.6|10367.89|10329.89|10381.15|10343.15|10362.45|10324.45|292
1612419300000|2021-02-04 06:15:00|10368.68|10330.68|10383.75|10345.75|10384.18|10346.18|10366.32|10328.32|295
1612419600000|2021-02-04 06:20:00|10383.73|10345.73|10407.36|10369.36|10407.65|10369.65|10381.32|10343.32|296
1612419900000|2021-02-04 06:25:00|10407.37|10369.37|10435.87|10397.87|10435.87|10397.87|10403.89|10365.89|298
1612420200000|2021-02-04 06:30:00|10436.09|10398.09|10455.55|10417.55|10472.68|10434.68|10435.76|10397.76|298
1612420500000|2021-02-04 06:35:00|10455.48|10417.48|10449.55|10411.55|10457.65|10419.65|10434.01|10396.01|298
1612420800000|2021-02-04 06:40:00|10449.6|10411.6|10449.27|10411.27|10452.98|10414.98|10443.15|10405.15|298
1612421100000|2021-02-04 06:45:00|10449.78|10411.78|10441.85|10403.85|10454.48|10416.48|10436.73|10398.73|297
1612421400000|2021-02-04 06:50:00|10442.09|10404.09|10443.77|10405.77|10445.52|10407.52|10437.3|10399.3|295
1612421700000|2021-02-04 06:55:00|10443.65|10405.65|10457.83|10419.83|10462.58|10424.58|10442.45|10404.45|300
1612422000000|2021-02-04 07:00:00|10458.03|10420.03|10438.94|10400.94|10461.54|10423.54|10438.06|10400.06|298
1612422300000|2021-02-04 07:05:00|10438.89|10400.89|10434.18|10396.18|10447.76|10409.76|10434.18|10396.18|297
1612422600000|2021-02-04 07:10:00|10434.83|10396.83|10440.87|10402.87|10443.58|10405.58|10431.62|10393.62|296
1612422900000|2021-02-04 07:15:00|10440.81|10402.81|10436.95|10398.95|10444.71|10406.71|10434.77|10396.77|290
1612423200000|2021-02-04 07:20:00|10437|10399|10473.88|10435.88|10474.02|10436.02|10434.62|10396.62|295
1612423500000|2021-02-04 07:25:00|10473.72|10435.72|10469.15|10431.15|10477.47|10439.47|10461.97|10423.97|294
1612423800000|2021-02-04 07:30:00|10469.24|10431.24|10468.83|10430.83|10469.34|10431.34|10439.55|10401.55|295
1612424100000|2021-02-04 07:35:00|10469.42|10431.42|10472|10434|10510.88|10472.88|10468.54|10430.54|299
1612424400000|2021-02-04 07:40:00|10472.34|10434.34|10437.23|10399.23|10472.75|10434.75|10434.59|10396.59|298
1612424700000|2021-02-04 07:45:00|10438.17|10400.17|10403.62|10365.62|10438.22|10400.22|10403.49|10365.49|297
1612425000000|2021-02-04 07:50:00|10404.13|10366.13|10404.49|10366.49|10421.47|10383.47|10386.91|10348.91|297
1612425300000|2021-02-04 07:55:00|10403.94|10365.94|10368|10330|10405.85|10367.85|10367.53|10329.53|298
1612425600000|2021-02-04 08:00:00|10367.52|10329.52|10375.13|10337.13|10380.9|10342.9|10355.9|10317.9|298
1612425900000|2021-02-04 08:05:00|10375.3|10337.3|10417.18|10379.18|10418.29|10380.29|10362.83|10324.83|298
1612426200000|2021-02-04 08:10:00|10416.95|10378.95|10454.4|10416.4|10457.41|10419.41|10415.05|10377.05|300
1612426500000|2021-02-04 08:15:00|10454.91|10416.91|10454.75|10416.75|10466.04|10428.04|10385.87|10347.87|292
1612426800000|2021-02-04 08:20:00|10455.07|10417.07|10497.58|10459.58|10498.47|10460.47|10449.31|10411.31|298
1612427100000|2021-02-04 08:25:00|10498.7|10460.7|10511.01|10473.01|10518.99|10480.99|10479.25|10441.25|299
1612427400000|2021-02-04 08:30:00|10510.97|10472.97|10548.97|10510.97|10548.98|10510.98|10504.62|10466.62|298
1612427700000|2021-02-04 08:35:00|10549.61|10511.61|10480.04|10442.04|10550.79|10512.79|10478.03|10440.03|300
1612428000000|2021-02-04 08:40:00|10480.63|10442.63|10461|10423|10498.95|10460.95|10457.55|10419.55|298
1612428300000|2021-02-04 08:45:00|10460.37|10422.37|10412.7|10374.7|10465.07|10427.07|10412.7|10374.7|300
1612428600000|2021-02-04 08:50:00|10412.96|10374.96|10371.78|10333.78|10422.63|10384.63|10368.49|10330.49|298
1612428900000|2021-02-04 08:55:00|10370.54|10332.54|10183.2|10145.2|10380.61|10342.61|10176.07|10138.07|299
1612429200000|2021-02-04 09:00:00|10184.19|10146.19|10236.03|10198.03|10254.63|10216.63|10169.45|10131.45|300
1612429500000|2021-02-04 09:05:00|10236.33|10198.33|10151.87|10113.87|10239.52|10201.52|10151.09|10113.09|298
1612429800000|2021-02-04 09:10:00|10151.47|10113.47|10113.65|10075.65|10152.2|10114.2|9991.96|9953.96|299
1612430100000|2021-02-04 09:15:00|10113.25|10075.25|10080.35|10042.35|10121.76|10083.76|10063.22|10025.22|299
1612430400000|2021-02-04 09:20:00|10080.43|10042.43|10148.08|10110.08|10154.65|10116.65|10079.67|10041.67|294
1612430700000|2021-02-04 09:25:00|10148.29|10110.29|10136.78|10098.78|10163.34|10125.34|10130.22|10092.22|298
1612431000000|2021-02-04 09:30:00|10136.65|10098.65|10124.63|10086.63|10143.52|10105.52|10087.37|10049.37|298
1612431300000|2021-02-04 09:35:00|10123.8|10085.8|10164.97|10126.97|10173.65|10135.65|10117.7|10079.7|298
1612431600000|2021-02-04 09:40:00|10165.89|10127.89|10163.81|10125.81|10176.56|10138.56|10160.49|10122.49|298
1612431900000|2021-02-04 09:45:00|10163.5|10125.5|10202.8|10164.8|10205.55|10167.55|10117.13|10079.13|299
1612432200000|2021-02-04 09:50:00|10203.99|10165.99|10215.73|10177.73|10230.41|10192.41|10200.75|10162.75|298
1612432500000|2021-02-04 09:55:00|10216.36|10178.36|10252.74|10214.74|10257.7|10219.7|10210.74|10172.74|296
1612432800000|2021-02-04 10:00:00|10253.65|10215.65|10231.06|10193.06|10265.86|10227.86|10230.35|10192.35|297
1612433100000|2021-02-04 10:05:00|10229.66|10191.66|10252.22|10214.22|10252.77|10214.77|10227.09|10189.09|297
1612433400000|2021-02-04 10:10:00|10253.97|10215.97|10253.11|10215.11|10257.78|10219.78|10242.24|10204.24|295
1612433700000|2021-02-04 10:15:00|10253.19|10215.19|10265.05|10227.05|10279.06|10241.06|10251.37|10213.37|297
1612434000000|2021-02-04 10:20:00|10264.83|10226.83|10222.13|10184.13|10270.4|10232.4|10200.9|10162.9|298
1612434300000|2021-02-04 10:25:00|10222.69|10184.69|10248.2|10210.2|10253.31|10215.31|10222.69|10184.69|293
1612434600000|2021-02-04 10:30:00|10248.61|10210.61|10209.97|10171.97|10248.72|10210.72|10209.39|10171.39|296
1612434900000|2021-02-04 10:35:00|10210.28|10172.28|10227.9|10189.9|10241.19|10203.19|10209.71|10171.71|296
1612435200000|2021-02-04 10:40:00|10228.08|10190.08|10260.97|10222.97|10263.87|10225.87|10227.6|10189.6|296
1612435500000|2021-02-04 10:45:00|10261.03|10223.03|10264.63|10226.63|10276.96|10238.96|10259.46|10221.46|297
1612435800000|2021-02-04 10:50:00|10264.27|10226.27|10277.55|10239.55|10290.93|10252.93|10261.96|10223.96|299
1612436100000|2021-02-04 10:55:00|10277.64|10239.64|10260.82|10222.82|10278.16|10240.16|10251.66|10213.66|299
1612436400000|2021-02-04 11:00:00|10260.73|10222.73|10250.94|10212.94|10260.95|10222.95|10193.45|10155.45|296
1612436700000|2021-02-04 11:05:00|10250.9|10212.9|10218.74|10180.74|10250.9|10212.9|10202.14|10164.14|297
1612437000000|2021-02-04 11:10:00|10218.79|10180.79|10230.29|10192.29|10232.49|10194.49|10194.45|10156.45|297
1612437300000|2021-02-04 11:15:00|10229.85|10191.85|10293.11|10255.11|10300.55|10262.55|10229.85|10191.85|298
1612437600000|2021-02-04 11:20:00|10293.77|10255.77|10282.09|10244.09|10298.11|10260.11|10280.73|10242.73|297
1612437900000|2021-02-04 11:25:00|10281.32|10243.32|10274.12|10236.12|10284.68|10246.68|10264.17|10226.17|298
1612438200000|2021-02-04 11:30:00|10274.34|10236.34|10257.01|10219.01|10288.84|10250.84|10251.21|10213.21|299
1612438500000|2021-02-04 11:35:00|10256.51|10218.51|10247.86|10209.86|10260.33|10222.33|10236.03|10198.03|298
1612438800000|2021-02-04 11:40:00|10248.56|10210.56|10227.43|10189.43|10248.56|10210.56|10226.37|10188.37|298
1612439100000|2021-02-04 11:45:00|10227.27|10189.27|10231.26|10193.26|10240.47|10202.47|10213.73|10175.73|294
1612439400000|2021-02-04 11:50:00|10231|10193|10232.88|10194.88|10238.95|10200.95|10227.71|10189.71|302
1612439700000|2021-02-04 11:55:00|10233.22|10195.22|10157.59|10119.59|10235.63|10197.63|10157.22|10119.22|299
1612440000000|2021-02-04 12:00:00|10159.19|10121.19|10177.91|10139.91|10180.73|10142.73|10107.54|10069.54|299
1612440300000|2021-02-04 12:05:00|10178.11|10140.11|10215.85|10177.85|10217.3|10179.3|10175.2|10137.2|299
1612440600000|2021-02-04 12:10:00|10216.92|10178.92|10195.37|10157.37|10218.75|10180.75|10189.3|10151.3|299
1612440900000|2021-02-04 12:15:00|10195.65|10157.65|10214.09|10176.09|10222.12|10184.12|10193.65|10155.65|295
1612441200000|2021-02-04 12:20:00|10214.31|10176.31|10238.84|10200.84|10238.94|10200.94|10212.38|10174.38|297
1612441500000|2021-02-04 12:25:00|10238.85|10200.85|10236.32|10198.32|10239.94|10201.94|10218.33|10180.33|295
1612441800000|2021-02-04 12:30:00|10235.86|10197.86|10213.16|10175.16|10235.86|10197.86|10189.42|10151.42|300
1612442100000|2021-02-04 12:35:00|10213.89|10175.89|10273.04|10235.04|10274.29|10236.29|10206.37|10168.37|298
1612442400000|2021-02-04 12:40:00|10273.51|10235.51|10267.93|10229.93|10276.15|10238.15|10261.32|10223.32|297
1612442700000|2021-02-04 12:45:00|10267.81|10229.81|10275.51|10237.51|10280.54|10242.54|10267.69|10229.69|297
1612443000000|2021-02-04 12:50:00|10275.07|10237.07|10265.62|10227.62|10287.66|10249.66|10265.15|10227.15|298
1612443300000|2021-02-04 12:55:00|10265.46|10227.46|10269.67|10231.67|10293.35|10255.35|10264.52|10226.52|297
1612443600000|2021-02-04 13:00:00|10268.97|10230.97|10242.47|10204.47|10268.97|10230.97|10239.75|10201.75|299
1612443900000|2021-02-04 13:05:00|10241.69|10203.69|10241.67|10203.67|10253.55|10215.55|10236.1|10198.1|294
1612444200000|2021-02-04 13:10:00|10241.2|10203.2|10241.29|10203.29|10251.9|10213.9|10239.8|10201.8|295
1612444500000|2021-02-04 13:15:00|10241.36|10203.36|10234.33|10196.33|10246.47|10208.47|10221.87|10183.87|296
1612444800000|2021-02-04 13:20:00|10234.52|10196.52|10226.33|10188.33|10241.42|10203.42|10220.34|10182.34|299
1612445100000|2021-02-04 13:25:00|10226.62|10188.62|10241.01|10203.01|10243|10205|10219.97|10181.97|294
1612445400000|2021-02-04 13:30:00|10240.87|10202.87|10213.35|10175.35|10241.37|10203.37|10202.07|10164.07|298
1612445700000|2021-02-04 13:35:00|10213.34|10175.34|10223.2|10185.2|10229.07|10191.07|10210.63|10172.63|294
1612446000000|2021-02-04 13:40:00|10223.82|10185.82|10264.03|10226.03|10266.39|10228.39|10223.82|10185.82|294
1612446300000|2021-02-04 13:45:00|10264.28|10226.28|10252.71|10214.71|10264.28|10226.28|10238.09|10200.09|297
1612446600000|2021-02-04 13:50:00|10253.33|10215.33|10282.87|10244.87|10286.46|10248.46|10252.09|10214.09|291
1612446900000|2021-02-04 13:55:00|10282.74|10244.74|10268.06|10230.06|10294.32|10256.32|10266.88|10228.88|299
1612447200000|2021-02-04 14:00:00|10269.01|10231.01|10282.36|10244.36|10282.51|10244.51|10251.36|10213.36|298
1612447500000|2021-02-04 14:05:00|10282.99|10244.99|10284.05|10246.05|10284.88|10246.88|10272.85|10234.85|295
1612447800000|2021-02-04 14:10:00|10284.07|10246.07|10296.2|10258.2|10297.2|10259.2|10281.38|10243.38|297
1612448100000|2021-02-04 14:15:00|10296.56|10258.56|10292.8|10254.8|10313.26|10275.26|10286.77|10248.77|297
1612448400000|2021-02-04 14:20:00|10292.07|10254.07|10254.31|10216.31|10294.42|10256.42|10254.27|10216.27|299
1612448700000|2021-02-04 14:25:00|10253.64|10215.64|10294.75|10256.75|10300.02|10262.02|10252.69|10214.69|300
1612449000000|2021-02-04 14:30:00|10294.7|10256.7|10281.85|10243.85|10301|10263|10275.71|10237.71|298
1612449300000|2021-02-04 14:35:00|10281.9|10243.9|10230.14|10192.14|10294.95|10256.95|10229.82|10191.82|298
1612449600000|2021-02-04 14:40:00|10230.38|10192.38|10194.91|10156.91|10230.38|10192.38|10179.66|10141.66|297
1612449900000|2021-02-04 14:45:00|10195.63|10157.63|10132.12|10094.12|10217.71|10179.71|10127.63|10089.63|300
1612450200000|2021-02-04 14:50:00|10131.92|10093.92|10099.41|10061.41|10139.04|10101.04|10083.12|10045.12|300
1612450500000|2021-02-04 14:55:00|10097.77|10059.77|10058.12|10020.12|10109.7|10071.7|10056.99|10018.99|300
1612450800000|2021-02-04 15:00:00|10057.8|10019.8|10098.99|10060.99|10117.7|10079.7|10042|10004|298
1612451100000|2021-02-04 15:05:00|10099.42|10061.42|10065.44|10027.44|10100.25|10062.25|10057.7|10019.7|292
1612451400000|2021-02-04 15:10:00|10065.54|10027.54|10027.7|9989.7|10065.54|10027.54|9998.72|9960.72|305
1612451700000|2021-02-04 15:15:00|10026.8|9988.8|10023.74|9985.74|10062.65|10024.65|10020.17|9982.17|298
1612452000000|2021-02-04 15:20:00|10023.46|9985.46|9947.81|9909.81|10023.46|9985.46|9913.98|9875.98|299
1612452300000|2021-02-04 15:25:00|9948.09|9910.09|9970.12|9932.12|9986.69|9948.69|9938.35|9900.35|299
1612452600000|2021-02-04 15:30:00|9969.36|9931.36|10012.78|9974.78|10014.23|9976.23|9965.2|9927.2|295
1612452900000|2021-02-04 15:35:00|10012.29|9974.29|10063.88|10025.88|10063.88|10025.88|10011.69|9973.69|296
1612453200000|2021-02-04 15:40:00|10063.99|10025.99|10056.56|10018.56|10074.49|10036.49|10051.59|10013.59|298
1612453500000|2021-02-04 15:45:00|10056.39|10018.39|10030.78|9992.78|10056.39|10018.39|10030.78|9992.78|297
1612453800000|2021-02-04 15:50:00|10030.34|9992.34|10062.51|10024.51|10072.37|10034.37|10030.2|9992.2|297
1612454100000|2021-02-04 15:55:00|10062.76|10024.76|10083.97|10045.97|10101.18|10063.18|10061.29|10023.29|256
1612454400000|2021-02-04 16:00:00|10083.02|10045.02|10116.7|10078.7|10116.7|10078.7|10048.47|10010.47|339
1612454700000|2021-02-04 16:05:00|10117.97|10079.97|10074.02|10036.02|10136.45|10098.45|10073.31|10035.31|296
1612455000000|2021-02-04 16:10:00|10072.45|10034.45|10094.36|10056.36|10106.7|10068.7|10039.4|10001.4|296
1612455300000|2021-02-04 16:15:00|10094.87|10056.87|10150.5|10112.5|10153.62|10115.62|10075.14|10037.14|298
1612455600000|2021-02-04 16:20:00|10151.32|10113.32|10194.4|10156.4|10194.4|10156.4|10136.38|10098.38|299
1612455900000|2021-02-04 16:25:00|10194.15|10156.15|10195.22|10157.22|10203.98|10165.98|10164.14|10126.14|299
1612456200000|2021-02-04 16:30:00|10195.9|10157.9|10208.88|10170.88|10216.86|10178.86|10195.87|10157.87|296
1612456500000|2021-02-04 16:35:00|10208.98|10170.98|10197.4|10159.4|10219.11|10181.11|10193.96|10155.96|300
1612456800000|2021-02-04 16:40:00|10195.12|10157.12|10204|10166|10209.36|10171.36|10193.9|10155.9|296
1612457100000|2021-02-04 16:45:00|10203.3|10165.3|10254.67|10216.67|10256.18|10218.18|10201.34|10163.34|297
1612457400000|2021-02-04 16:50:00|10253.26|10215.26|10278.19|10240.19|10287.03|10249.03|10245.37|10207.37|300
1612457700000|2021-02-04 16:55:00|10278.39|10240.39|10279.52|10241.52|10295.55|10257.55|10275.73|10237.73|298
1612458000000|2021-02-04 17:00:00|10279.07|10241.07|10306.62|10268.62|10330.34|10292.34|10275.53|10237.53|298
1612458300000|2021-02-04 17:05:00|10306.32|10268.32|10327.48|10289.48|10327.49|10289.49|10293.81|10255.81|297
1612458600000|2021-02-04 17:10:00|10327.24|10289.24|10314.6|10276.6|10331.24|10293.24|10301.58|10263.58|297
1612458900000|2021-02-04 17:15:00|10314.46|10276.46|10320.63|10282.63|10325.41|10287.41|10295.54|10257.54|288
1612459200000|2021-02-04 17:20:00|10321.03|10283.03|10350.51|10312.51|10359.64|10321.64|10320.95|10282.95|303
1612459500000|2021-02-04 17:25:00|10349.9|10311.9|10319.22|10281.22|10362.31|10324.31|10315.67|10277.67|300
1612459800000|2021-02-04 17:30:00|10319.79|10281.79|10363.87|10325.87|10370.67|10332.67|10316.78|10278.78|299
1612460100000|2021-02-04 17:35:00|10363.86|10325.86|10357.51|10319.51|10384.42|10346.42|10349.82|10311.82|299
1612460400000|2021-02-04 17:40:00|10357.94|10319.94|10353.77|10315.77|10365.05|10327.05|10344.8|10306.8|298
1612460700000|2021-02-04 17:45:00|10354.98|10316.98|10336.78|10298.78|10376.03|10338.03|10330.9|10292.9|297
1612461000000|2021-02-04 17:50:00|10336.63|10298.63|10369.11|10331.11|10381.33|10343.33|10332.88|10294.88|277
1612461300000|2021-02-04 17:55:00|10368.88|10330.88|10327.14|10289.14|10378.35|10340.35|10323.73|10285.73|254
1612461600000|2021-02-04 18:00:00|10327.05|10289.05|10322.14|10284.14|10380.77|10342.77|10322.14|10284.14|237
1612461900000|2021-02-04 18:05:00|10321.87|10283.87|10321.79|10283.79|10347.01|10309.01|10314.13|10276.13|422
1612462200000|2021-02-04 18:10:00|10320.87|10282.87|10330.66|10292.66|10334.49|10296.49|10314.61|10276.61|297
1612462500000|2021-02-04 18:15:00|10331.24|10293.24|10401.17|10363.17|10402.15|10364.15|10331.14|10293.14|294
1612462800000|2021-02-04 18:20:00|10403.26|10365.26|10441.17|10403.17|10442.72|10404.72|10403.26|10365.26|296
1612463100000|2021-02-04 18:25:00|10441.56|10403.56|10447.97|10409.97|10449.96|10411.96|10426.87|10388.87|299
1612463400000|2021-02-04 18:30:00|10448.03|10410.03|10430.33|10392.33|10463.63|10425.63|10417.82|10379.82|298
1612463700000|2021-02-04 18:35:00|10430.3|10392.3|10432.66|10394.66|10436.85|10398.85|10418.68|10380.68|296
1612464000000|2021-02-04 18:40:00|10432.89|10394.89|10416.81|10378.81|10434.51|10396.51|10413.36|10375.36|297
1612464300000|2021-02-04 18:45:00|10416.6|10378.6|10367.27|10329.27|10417.57|10379.57|10358.67|10320.67|299
1612464600000|2021-02-04 18:50:00|10367.4|10329.4|10365.3|10327.3|10377.09|10339.09|10347.87|10309.87|300
1612464900000|2021-02-04 18:55:00|10365.95|10327.95|10381.77|10343.77|10392.93|10354.93|10365.39|10327.39|299
1612465200000|2021-02-04 19:00:00|10381.42|10343.42|10424.52|10386.52|10429.18|10391.18|10380.74|10342.74|296
1612465500000|2021-02-04 19:05:00|10424.58|10386.58|10402.05|10364.05|10441|10403|10401.67|10363.67|297
1612465800000|2021-02-04 19:10:00|10400.31|10362.31|10380.78|10342.78|10400.31|10362.31|10369.88|10331.88|299
1612466100000|2021-02-04 19:15:00|10380.7|10342.7|10383.51|10345.51|10407.03|10369.03|10377.87|10339.87|297
1612466400000|2021-02-04 19:20:00|10383.78|10345.78|10402.46|10364.46|10404.7|10366.7|10381.08|10343.08|296
1612466700000|2021-02-04 19:25:00|10402.47|10364.47|10411.65|10373.65|10416.09|10378.09|10396.59|10358.59|298
1612467000000|2021-02-04 19:30:00|10411.58|10373.58|10382.05|10344.05|10411.58|10373.58|10379.25|10341.25|299
1612467300000|2021-02-04 19:35:00|10382.46|10344.46|10368.92|10330.92|10415.44|10377.44|10364.8|10326.8|298
1612467600000|2021-02-04 19:40:00|10369.31|10331.31|10401.47|10363.47|10404.89|10366.89|10369.31|10331.31|295
1612467900000|2021-02-04 19:45:00|10402.1|10364.1|10405.97|10367.97|10410.24|10372.24|10391.57|10353.57|296
1612468200000|2021-02-04 19:50:00|10406.42|10368.42|10423.05|10385.05|10423.05|10385.05|10405.73|10367.73|292
1612468500000|2021-02-04 19:55:00|10422.89|10384.89|10442.45|10404.45|10443.17|10405.17|10417.45|10379.45|297
1612468800000|2021-02-04 20:00:00|10442.26|10404.26|10479.22|10441.22|10479.22|10441.22|10426.31|10388.31|298
1612469100000|2021-02-04 20:05:00|10479.82|10441.82|10485.08|10447.08|10498.27|10460.27|10467.36|10429.36|298
1612469400000|2021-02-04 20:10:00|10484.83|10446.83|10491.44|10453.44|10493.22|10455.22|10482.23|10444.23|296
1612469700000|2021-02-04 20:15:00|10492.04|10454.04|10492.5|10454.5|10505.72|10467.72|10490.74|10452.74|297
1612470000000|2021-02-04 20:20:00|10492.68|10454.68|10475.97|10437.97|10500.81|10462.81|10474.01|10436.01|298
1612470300000|2021-02-04 20:25:00|10475.68|10437.68|10473.3|10435.3|10485.42|10447.42|10450.61|10412.61|298
1612470600000|2021-02-04 20:30:00|10473.63|10435.63|10448.86|10410.86|10493.15|10455.15|10442.43|10404.43|297
1612470900000|2021-02-04 20:35:00|10449.24|10411.24|10446.73|10408.73|10452.38|10414.38|10441.02|10403.02|299
1612471200000|2021-02-04 20:40:00|10446.99|10408.99|10424.81|10386.81|10446.99|10408.99|10424.54|10386.54|298
1612471500000|2021-02-04 20:45:00|10424.1|10386.1|10439.79|10401.79|10440.26|10402.26|10400.84|10362.84|298
1612471800000|2021-02-04 20:50:00|10439.69|10401.69|10437.37|10399.37|10443.54|10405.54|10430.53|10392.53|295
1612472100000|2021-02-04 20:55:00|10437.24|10399.24|10483.17|10445.17|10483.17|10445.17|10437.24|10399.24|295
1612472400000|2021-02-04 21:00:00|10481.79|10443.79|10520.45|10482.45|10529.92|10491.92|10477.09|10439.09|298
1612472700000|2021-02-04 21:05:00|10519.49|10481.49|10523.27|10485.27|10524.89|10486.89|10494.63|10456.63|295
1612473000000|2021-02-04 21:10:00|10524.74|10486.74|10536.16|10498.16|10536.16|10498.16|10491|10453|297
1612473300000|2021-02-04 21:15:00|10535.8|10497.8|10517.66|10479.66|10540.72|10502.72|10513.66|10475.66|299
1612473600000|2021-02-04 21:20:00|10517.54|10479.54|10482.44|10444.44|10517.54|10479.54|10481.7|10443.7|299
1612473900000|2021-02-04 21:25:00|10481.67|10443.67|10469.12|10431.12|10496.87|10458.87|10461.41|10423.41|300
1612474200000|2021-02-04 21:30:00|10468.92|10430.92|10517.98|10479.98|10540.58|10502.58|10467.59|10429.59|296
1612474500000|2021-02-04 21:35:00|10518.68|10480.68|10553.1|10515.1|10563.69|10525.69|10511.98|10473.98|297
1612474800000|2021-02-04 21:40:00|10553.55|10515.55|10559.43|10521.43|10559.91|10521.91|10517.65|10479.65|300
1612475100000|2021-02-04 21:45:00|10559.71|10521.71|10555.62|10517.62|10566.81|10528.81|10534.81|10496.81|297
1612475400000|2021-02-04 21:50:00|10555.38|10517.38|10561.43|10523.43|10574.58|10536.58|10545.31|10507.31|298
1612475700000|2021-02-04 21:55:00|10560.96|10522.96|10608|10570|10608|10570|10552.54|10514.54|298
1612476000000|2021-02-04 22:00:00|10608.12|10570.12|10590.74|10552.74|10610.02|10572.02|10554.02|10516.02|296
1612476300000|2021-02-04 22:05:00|10590.61|10552.61|10606.61|10568.61|10613.31|10575.31|10587.59|10549.59|297
1612476600000|2021-02-04 22:10:00|10606.79|10568.79|10506.94|10468.94|10608.63|10570.63|10506.64|10468.64|298
1612476900000|2021-02-04 22:15:00|10506.23|10468.23|10458.5|10420.5|10521.16|10483.16|10451.47|10413.47|298
1612477200000|2021-02-04 22:20:00|10458.47|10420.47|10380.85|10342.85|10468.7|10430.7|10361.45|10323.45|298
1612477500000|2021-02-04 22:25:00|10381.96|10343.96|10418.38|10380.38|10418.38|10380.38|10345.33|10307.33|297
1612477800000|2021-02-04 22:30:00|10418.7|10380.7|10420.85|10382.85|10432.13|10394.13|10381.07|10343.07|300
1612478100000|2021-02-04 22:35:00|10420.86|10382.86|10457.76|10419.76|10459.97|10421.97|10420.66|10382.66|299
1612478400000|2021-02-04 22:40:00|10457.85|10419.85|10461.09|10423.09|10479.82|10441.82|10456.21|10418.21|297
1612478700000|2021-02-04 22:45:00|10461.15|10423.15|10412|10374|10461.15|10423.15|10403.57|10365.57|298
1612479000000|2021-02-04 22:50:00|10413.09|10375.09|10439.05|10401.05|10446.42|10408.42|10413.09|10375.09|298
1612479300000|2021-02-04 22:55:00|10439.31|10401.31|10432.8|10394.8|10445.06|10407.06|10410.29|10372.29|297
1612479600000|2021-02-04 23:00:00|10433.55|10395.55|10474.92|10436.92|10475.18|10437.18|10429.08|10391.08|296
1612479900000|2021-02-04 23:05:00|10474.47|10436.47|10459.74|10421.74|10485.72|10447.72|10455.78|10417.78|300
1612480200000|2021-02-04 23:10:00|10460.03|10422.03|10461.26|10423.26|10480.01|10442.01|10426.34|10388.34|299
1612480500000|2021-02-04 23:15:00|10461.6|10423.6|10491.98|10453.98|10491.98|10453.98|10447.55|10409.55|298
1612480800000|2021-02-04 23:20:00|10491.89|10453.89|10499.4|10461.4|10502.9|10464.9|10485.01|10447.01|299
1612481100000|2021-02-04 23:25:00|10499.16|10461.16|10490.38|10452.38|10500.6|10462.6|10485.25|10447.25|296
1612481400000|2021-02-04 23:30:00|10490.49|10452.49|10455.34|10417.34|10492.07|10454.07|10446.76|10408.76|298
1612481700000|2021-02-04 23:35:00|10454.86|10416.86|10407.63|10369.63|10466.5|10428.5|10407.57|10369.57|299
1612482000000|2021-02-04 23:40:00|10407.5|10369.5|10403.93|10365.93|10435.95|10397.95|10399.12|10361.12|300
1612482300000|2021-02-04 23:45:00|10403.5|10365.5|10315.86|10277.86|10404.54|10366.54|10308.32|10270.32|299
1612482600000|2021-02-04 23:50:00|10316.17|10278.17|10336.05|10298.05|10349.73|10311.73|10316.17|10278.17|298
1612482900000|2021-02-04 23:55:00|10336.75|10298.75|10317.46|10279.46|10349.56|10311.56|10313.76|10275.76|297
1612483200000|2021-02-05 00:00:00|10318.8|10280.8|10378.87|10340.87|10404.97|10366.97|10318.8|10280.8|300
1612483500000|2021-02-05 00:05:00|10378.2|10340.2|10312.49|10274.49|10378.2|10340.2|10311.92|10273.92|299
1612483800000|2021-02-05 00:10:00|10311.95|10273.95|10351.43|10313.43|10351.59|10313.59|10280.58|10242.58|298
1612484100000|2021-02-05 00:15:00|10351.63|10313.63|10382.47|10344.47|10394.95|10356.95|10347.76|10309.76|299
1612484400000|2021-02-05 00:20:00|10383|10345|10417.75|10379.75|10417.95|10379.95|10374.18|10336.18|298
1612484700000|2021-02-05 00:25:00|10418.22|10380.22|10446.82|10408.82|10450.78|10412.78|10416.96|10378.96|294
1612485000000|2021-02-05 00:30:00|10447.41|10409.41|10460.2|10422.2|10464.33|10426.33|10439.51|10401.51|298
1612485300000|2021-02-05 00:35:00|10460.08|10422.08|10435.24|10397.24|10460.56|10422.56|10427.32|10389.32|296
1612485600000|2021-02-05 00:40:00|10435.16|10397.16|10440.07|10402.07|10447.84|10409.84|10422.18|10384.18|297
1612485900000|2021-02-05 00:45:00|10439.84|10401.84|10459.49|10421.49|10474.24|10436.24|10437.34|10399.34|296
1612486200000|2021-02-05 00:50:00|10459.52|10421.52|10460.79|10422.79|10478.03|10440.03|10458.97|10420.97|296
1612486500000|2021-02-05 00:55:00|10461|10423|10461.97|10423.97|10464.89|10426.89|10436.54|10398.54|297
1612486800000|2021-02-05 01:00:00|10461.24|10423.24|10500.8|10462.8|10501.39|10463.39|10457.2|10419.2|300
1612487100000|2021-02-05 01:05:00|10501.19|10463.19|10518.93|10480.93|10536.79|10498.79|10499.86|10461.86|299
1612487400000|2021-02-05 01:10:00|10519.48|10481.48|10541.54|10503.54|10541.54|10503.54|10518.04|10480.04|299
1612487700000|2021-02-05 01:15:00|10541.64|10503.64|10522.54|10484.54|10548.23|10510.23|10514.41|10476.41|300
1612488000000|2021-02-05 01:20:00|10523.29|10485.29|10520.03|10482.03|10537.06|10499.06|10514.01|10476.01|298
1612488300000|2021-02-05 01:25:00|10520.24|10482.24|10493.59|10455.59|10522.13|10484.13|10492.47|10454.47|296
1612488600000|2021-02-05 01:30:00|10492.94|10454.94|10479.95|10441.95|10509.91|10471.91|10479.95|10441.95|298
1612488900000|2021-02-05 01:35:00|10480.03|10442.03|10456.52|10418.52|10495.95|10457.95|10456.33|10418.33|293
1612489200000|2021-02-05 01:40:00|10455.8|10417.8|10439.47|10401.47|10455.8|10417.8|10430.16|10392.16|298
1612489500000|2021-02-05 01:45:00|10439.18|10401.18|10376.17|10338.17|10439.35|10401.35|10376.17|10338.17|300
1612489800000|2021-02-05 01:50:00|10376.6|10338.6|10404.83|10366.83|10408.82|10370.82|10376.6|10338.6|297
1612490100000|2021-02-05 01:55:00|10405.3|10367.3|10350.74|10312.74|10425.8|10387.8|10349.67|10311.67|296
1612490400000|2021-02-05 02:00:00|10349.53|10311.53|10387.52|10349.52|10400.13|10362.13|10346.11|10308.11|296
1612490700000|2021-02-05 02:05:00|10387.29|10349.29|10403.57|10365.57|10414.33|10376.33|10386.18|10348.18|299
1612491000000|2021-02-05 02:10:00|10403.28|10365.28|10432.98|10394.98|10433.46|10395.46|10401.43|10363.43|297
1612491300000|2021-02-05 02:15:00|10432.92|10394.92|10306.56|10268.56|10432.92|10394.92|10306.56|10268.56|299
1612491600000|2021-02-05 02:20:00|10305.46|10267.46|10338.67|10300.67|10338.95|10300.95|10271.6|10233.6|299
1612491900000|2021-02-05 02:25:00|10339.25|10301.25|10324.11|10286.11|10339.78|10301.78|10320.67|10282.67|298
1612492200000|2021-02-05 02:30:00|10324.35|10286.35|10319.51|10281.51|10348.03|10310.03|10318.04|10280.04|296
1612492500000|2021-02-05 02:35:00|10319.66|10281.66|10341.25|10303.25|10350.76|10312.76|10310.97|10272.97|297
1612492800000|2021-02-05 02:40:00|10340.95|10302.95|10371.6|10333.6|10374.12|10336.12|10340.62|10302.62|291
1612493100000|2021-02-05 02:45:00|10371.53|10333.53|10419.24|10381.24|10419.24|10381.24|10370.82|10332.82|299
1612493400000|2021-02-05 02:50:00|10420.08|10382.08|10412.42|10374.42|10420.08|10382.08|10404.5|10366.5|291
1612493700000|2021-02-05 02:55:00|10412.61|10374.61|10461.41|10423.41|10461.55|10423.55|10412.37|10374.37|309
1612494000000|2021-02-05 03:00:00|10461.97|10423.97|10464.79|10426.79|10465.21|10427.21|10437.32|10399.32|299
1612494300000|2021-02-05 03:05:00|10466.19|10428.19|10492.61|10454.61|10498.57|10460.57|10459.05|10421.05|297
1612494600000|2021-02-05 03:10:00|10493.35|10455.35|10522.93|10484.93|10527.28|10489.28|10492.35|10454.35|295
1612494900000|2021-02-05 03:15:00|10523.49|10485.49|10550.62|10512.62|10554.85|10516.85|10518.25|10480.25|299
1612495200000|2021-02-05 03:20:00|10550.9|10512.9|10532.15|10494.15|10551.46|10513.46|10529.26|10491.26|297
1612495500000|2021-02-05 03:25:00|10532.19|10494.19|10523.35|10485.35|10549.53|10511.53|10521.32|10483.32|295
1612495800000|2021-02-05 03:30:00|10522.9|10484.9|10533.03|10495.03|10544.56|10506.56|10520.66|10482.66|297
1612496100000|2021-02-05 03:35:00|10532.9|10494.9|10534.62|10496.62|10542.46|10504.46|10524.84|10486.84|293
1612496400000|2021-02-05 03:40:00|10535.1|10497.1|10512.67|10474.67|10536.53|10498.53|10512.67|10474.67|298
1612496700000|2021-02-05 03:45:00|10512.99|10474.99|10504.62|10466.62|10512.99|10474.99|10485.08|10447.08|295
1612497000000|2021-02-05 03:50:00|10504.55|10466.55|10472.97|10434.97|10509.39|10471.39|10472.36|10434.36|298
1612497300000|2021-02-05 03:55:00|10472.37|10434.37|10514.27|10476.27|10514.27|10476.27|10472.34|10434.34|298
1612497600000|2021-02-05 04:00:00|10513.96|10475.96|10486.06|10448.06|10523|10485|10476.99|10438.99|298
1612497900000|2021-02-05 04:05:00|10486.07|10448.07|10496.12|10458.12|10496.12|10458.12|10482.78|10444.78|295
1612498200000|2021-02-05 04:10:00|10496.08|10458.08|10484.87|10446.87|10497.45|10459.45|10476.82|10438.82|295
1612498500000|2021-02-05 04:15:00|10485.11|10447.11|10477.53|10439.53|10515.02|10477.02|10471.59|10433.59|295
1612498800000|2021-02-05 04:20:00|10477.35|10439.35|10472.12|10434.12|10479.27|10441.27|10459.74|10421.74|294
1612499100000|2021-02-05 04:25:00|10472.24|10434.24|10506.14|10468.14|10510.77|10472.77|10466.84|10428.84|300
1612499400000|2021-02-05 04:30:00|10505.95|10467.95|10520.37|10482.37|10523.77|10485.77|10490.23|10452.23|298
1612499700000|2021-02-05 04:35:00|10519.83|10481.83|10497.74|10459.74|10519.83|10481.83|10496.07|10458.07|296
1612500000000|2021-02-05 04:40:00|10497.55|10459.55|10532.39|10494.39|10533.16|10495.16|10488.31|10450.31|298
1612500300000|2021-02-05 04:45:00|10532.47|10494.47|10518.97|10480.97|10532.47|10494.47|10516.62|10478.62|296
1612500600000|2021-02-05 04:50:00|10519.43|10481.43|10521.64|10483.64|10533.11|10495.11|10518.89|10480.89|296
1612500900000|2021-02-05 04:55:00|10521.73|10483.73|10516.97|10478.97|10523.27|10485.27|10508.11|10470.11|296
1612501200000|2021-02-05 05:00:00|10516.71|10478.71|10529.39|10491.39|10530.26|10492.26|10510.8|10472.8|294
1612501500000|2021-02-05 05:05:00|10529.67|10491.67|10572.3|10534.3|10578.4|10540.4|10528|10490|297
1612501800000|2021-02-05 05:10:00|10572.79|10534.79|10556.95|10518.95|10575.44|10537.44|10555.59|10517.59|296
1612502100000|2021-02-05 05:15:00|10556.7|10518.7|10528.79|10490.79|10559.81|10521.81|10528.79|10490.79|298
1612502400000|2021-02-05 05:20:00|10528.12|10490.12|10487.25|10449.25|10528.6|10490.6|10486.96|10448.96|296
1612502700000|2021-02-05 05:25:00|10486.32|10448.32|10494.64|10456.64|10494.64|10456.64|10467.57|10429.57|294
1612503000000|2021-02-05 05:30:00|10494.35|10456.35|10511.17|10473.17|10529.34|10491.34|10488.71|10450.71|296
1612503300000|2021-02-05 05:35:00|10511.37|10473.37|10531.98|10493.98|10535.11|10497.11|10502.19|10464.19|297
1612503600000|2021-02-05 05:40:00|10532.52|10494.52|10531.72|10493.72|10538.6|10500.6|10523.69|10485.69|295
1612503900000|2021-02-05 05:45:00|10531.71|10493.71|10530.83|10492.83|10547.46|10509.46|10528.66|10490.66|296
1612504200000|2021-02-05 05:50:00|10530.86|10492.86|10545.77|10507.77|10550.99|10512.99|10529.96|10491.96|300
1612504500000|2021-02-05 05:55:00|10546.4|10508.4|10525.59|10487.59|10562.18|10524.18|10525.52|10487.52|295
1612504800000|2021-02-05 06:00:00|10525.69|10487.69|10519.94|10481.94|10530.53|10492.53|10507.57|10469.57|297
1612505100000|2021-02-05 06:05:00|10517.57|10479.57|10538.03|10500.03|10539.37|10501.37|10510.92|10472.92|295
1612505400000|2021-02-05 06:10:00|10537.39|10499.39|10544.15|10506.15|10545.68|10507.68|10532.5|10494.5|294
1612505700000|2021-02-05 06:15:00|10543.44|10505.44|10556.88|10518.88|10559.94|10521.94|10541.95|10503.95|295
1612506000000|2021-02-05 06:20:00|10557.19|10519.19|10597.02|10559.02|10599.04|10561.04|10557.19|10519.19|294
1612506300000|2021-02-05 06:25:00|10597.5|10559.5|10600.04|10562.04|10623.58|10585.58|10595.13|10557.13|298
1612506600000|2021-02-05 06:30:00|10602.55|10564.55|10617.35|10579.35|10634.06|10596.06|10599.18|10561.18|296
1612506900000|2021-02-05 06:35:00|10617.63|10579.63|10611.73|10573.73|10624.2|10586.2|10607.66|10569.66|296
1612507200000|2021-02-05 06:40:00|10611.8|10573.8|10589.16|10551.16|10612.2|10574.2|10583.85|10545.85|297
1612507500000|2021-02-05 06:45:00|10589.23|10551.23|10584.98|10546.98|10598.71|10560.71|10581.46|10543.46|293
1612507800000|2021-02-05 06:50:00|10584.89|10546.89|10593.16|10555.16|10601.14|10563.14|10584.49|10546.49|295
1612508100000|2021-02-05 06:55:00|10593.33|10555.33|10582.82|10544.82|10600.64|10562.64|10581.36|10543.36|299
1612508400000|2021-02-05 07:00:00|10582.79|10544.79|10624.12|10586.12|10624.12|10586.12|10582.46|10544.46|297
1612508700000|2021-02-05 07:05:00|10623.87|10585.87|10579.64|10541.64|10625.25|10587.25|10579.08|10541.08|298
1612509000000|2021-02-05 07:10:00|10579.52|10541.52|10584.96|10546.96|10601.83|10563.83|10578.31|10540.31|295
1612509300000|2021-02-05 07:15:00|10585.37|10547.37|10602.9|10564.9|10611.08|10573.08|10585.17|10547.17|296
1612509600000|2021-02-05 07:20:00|10602.63|10564.63|10651.11|10613.11|10652.83|10614.83|10602.63|10564.63|299
1612509900000|2021-02-05 07:25:00|10651.63|10613.63|10673.26|10635.26|10678.89|10640.89|10640.01|10602.01|298
1612510200000|2021-02-05 07:30:00|10673.82|10635.82|10632.37|10594.37|10679.87|10641.87|10632.37|10594.37|296
1612510500000|2021-02-05 07:35:00|10632.03|10594.03|10625.38|10587.38|10636.23|10598.23|10623.78|10585.78|299
1612510800000|2021-02-05 07:40:00|10625.66|10587.66|10634.71|10596.71|10634.71|10596.71|10618.34|10580.34|298
1612511100000|2021-02-05 07:45:00|10634.64|10596.64|10625.56|10587.56|10639.01|10601.01|10624.42|10586.42|299
1612511400000|2021-02-05 07:50:00|10625.16|10587.16|10630.92|10592.92|10634.86|10596.86|10614.32|10576.32|294
1612511700000|2021-02-05 07:55:00|10631.11|10593.11|10658.35|10620.35|10658.35|10620.35|10631.11|10593.11|297
1612512000000|2021-02-05 08:00:00|10659.02|10621.02|10664.14|10626.14|10699.27|10661.27|10658.8|10620.8|298
1612512300000|2021-02-05 08:05:00|10664.37|10626.37|10684.71|10646.71|10684.71|10646.71|10660|10622|300
1612512600000|2021-02-05 08:10:00|10684.34|10646.34|10682.09|10644.09|10692.33|10654.33|10680.74|10642.74|296
1612512900000|2021-02-05 08:15:00|10682.38|10644.38|10658.33|10620.33|10683.05|10645.05|10651.65|10613.65|298
1612513200000|2021-02-05 08:20:00|10658.88|10620.88|10612.28|10574.28|10658.98|10620.98|10610.78|10572.78|295
1612513500000|2021-02-05 08:25:00|10612.71|10574.71|10604.63|10566.63|10630.92|10592.92|10599.7|10561.7|300
1612513800000|2021-02-05 08:30:00|10604.6|10566.6|10599.5|10561.5|10614.67|10576.67|10597.8|10559.8|295
1612514100000|2021-02-05 08:35:00|10599.17|10561.17|10623.48|10585.48|10623.48|10585.48|10598.89|10560.89|295
1612514400000|2021-02-05 08:40:00|10625.23|10587.23|10632.08|10594.08|10646.97|10608.97|10621.29|10583.29|296
1612514700000|2021-02-05 08:45:00|10632.35|10594.35|10664.51|10626.51|10666.14|10628.14|10631.85|10593.85|298
1612515000000|2021-02-05 08:50:00|10664.95|10626.95|10669.53|10631.53|10669.53|10631.53|10660.77|10622.77|298
1612515300000|2021-02-05 08:55:00|10669.82|10631.82|10691.71|10653.71|10696.05|10658.05|10669.82|10631.82|295
1612515600000|2021-02-05 09:00:00|10692.09|10654.09|10688.69|10650.69|10701.09|10663.09|10674.92|10636.92|298
1612515900000|2021-02-05 09:05:00|10689.05|10651.05|10696.34|10658.34|10696.62|10658.62|10680.62|10642.62|292
1612516200000|2021-02-05 09:10:00|10696.72|10658.72|10688.79|10650.79|10705.72|10667.72|10684.2|10646.2|297
1612516500000|2021-02-05 09:15:00|10689.09|10651.09|10676.25|10638.25|10691.87|10653.87|10666.7|10628.7|296
1612516800000|2021-02-05 09:20:00|10676.2|10638.2|10656.03|10618.03|10688.5|10650.5|10650.76|10612.76|295
1612517100000|2021-02-05 09:25:00|10656.15|10618.15|10665.54|10627.54|10673.56|10635.56|10656.15|10618.15|296
1612517400000|2021-02-05 09:30:00|10665.41|10627.41|10658.7|10620.7|10672.2|10634.2|10644.5|10606.5|295
1612517700000|2021-02-05 09:35:00|10658.65|10620.65|10634.23|10596.23|10658.66|10620.66|10629.79|10591.79|295
1612518000000|2021-02-05 09:40:00|10634.09|10596.09|10623.99|10585.99|10635.01|10597.01|10605.3|10567.3|299
1612518300000|2021-02-05 09:45:00|10623.69|10585.69|10627.6|10589.6|10637.99|10599.99|10623.2|10585.2|296
1612518600000|2021-02-05 09:50:00|10627.36|10589.36|10608.43|10570.43|10627.67|10589.67|10608.43|10570.43|300
1612518900000|2021-02-05 09:55:00|10608.38|10570.38|10544.37|10506.37|10611.05|10573.05|10541.34|10503.34|299
1612519200000|2021-02-05 10:00:00|10543.4|10505.4|10570.66|10532.66|10570.66|10532.66|10528.69|10490.69|299
1612519500000|2021-02-05 10:05:00|10570.5|10532.5|10590.71|10552.71|10597.39|10559.39|10570.02|10532.02|296
1612519800000|2021-02-05 10:10:00|10591.14|10553.14|10613.79|10575.79|10614.5|10576.5|10590.14|10552.14|297
1612520100000|2021-02-05 10:15:00|10614.03|10576.03|10655.12|10617.12|10660.07|10622.07|10614.03|10576.03|296
1612520400000|2021-02-05 10:20:00|10654.84|10616.84|10625.82|10587.82|10656.37|10618.37|10623.63|10585.63|293
1612520700000|2021-02-05 10:25:00|10625.6|10587.6|10611.45|10573.45|10631.63|10593.63|10609.76|10571.76|296
1612521000000|2021-02-05 10:30:00|10611.56|10573.56|10587.2|10549.2|10611.56|10573.56|10582.59|10544.59|300
1612521300000|2021-02-05 10:35:00|10587.03|10549.03|10589.04|10551.04|10602.63|10564.63|10583.61|10545.61|299
1612521600000|2021-02-05 10:40:00|10588.49|10550.49|10601.65|10563.65|10610.01|10572.01|10588.49|10550.49|298
1612521900000|2021-02-05 10:45:00|10602.12|10564.12|10576.55|10538.55|10602.46|10564.46|10570.67|10532.67|297
1612522200000|2021-02-05 10:50:00|10577.65|10539.65|10556.82|10518.82|10588.19|10550.19|10555.59|10517.59|297
1612522500000|2021-02-05 10:55:00|10556.65|10518.65|10549.29|10511.29|10568.61|10530.61|10549.04|10511.04|292
1612522800000|2021-02-05 11:00:00|10548.57|10510.57|10575.03|10537.03|10592.49|10554.49|10546.68|10508.68|299
1612523100000|2021-02-05 11:05:00|10574.64|10536.64|10584|10546|10584.67|10546.67|10558.02|10520.02|297
1612523400000|2021-02-05 11:10:00|10584.37|10546.37|10586.65|10548.65|10598.9|10560.9|10582.56|10544.56|296
1612523700000|2021-02-05 11:15:00|10586.46|10548.46|10598.43|10560.43|10603.74|10565.74|10586.39|10548.39|297
1612524000000|2021-02-05 11:20:00|10597.98|10559.98|10646.95|10608.95|10646.95|10608.95|10595.13|10557.13|299
1612524300000|2021-02-05 11:25:00|10647.17|10609.17|10658.38|10620.38|10660.6|10622.6|10646.85|10608.85|296
1612524600000|2021-02-05 11:30:00|10658.25|10620.25|10640.6|10602.6|10669.69|10631.69|10640.55|10602.55|295
1612524900000|2021-02-05 11:35:00|10640.64|10602.64|10647.82|10609.82|10652.14|10614.14|10635.13|10597.13|298
1612525200000|2021-02-05 11:40:00|10647.7|10609.7|10644.97|10606.97|10665.73|10627.73|10640.78|10602.78|296
1612525500000|2021-02-05 11:45:00|10644.77|10606.77|10678.83|10640.83|10680.79|10642.79|10644.77|10606.77|294
1612525800000|2021-02-05 11:50:00|10678.36|10640.36|10678.54|10640.54|10682.94|10644.94|10670.47|10632.47|295
1612526100000|2021-02-05 11:55:00|10678.27|10640.27|10679.79|10641.79|10683.88|10645.88|10668.3|10630.3|294
1612526400000|2021-02-05 12:00:00|10680.81|10642.81|10684.09|10646.09|10688.1|10650.1|10657.23|10619.23|299
1612526700000|2021-02-05 12:05:00|10684.79|10646.79|10663.14|10625.14|10685.46|10647.46|10655.89|10617.89|297
1612527000000|2021-02-05 12:10:00|10662.73|10624.73|10680.44|10642.44|10680.55|10642.55|10662.73|10624.73|297
1612527300000|2021-02-05 12:15:00|10680.61|10642.61|10686.88|10648.88|10692.26|10654.26|10662.28|10624.28|299
1612527600000|2021-02-05 12:20:00|10687.07|10649.07|10711.5|10673.5|10716.68|10678.68|10680.9|10642.9|298
1612527900000|2021-02-05 12:25:00|10710.92|10672.92|10690.27|10652.27|10727.11|10689.11|10687.53|10649.53|299
1612528200000|2021-02-05 12:30:00|10690.45|10652.45|10707.25|10669.25|10707.82|10669.82|10685.21|10647.21|296
1612528500000|2021-02-05 12:35:00|10707.33|10669.33|10719.49|10681.49|10724.7|10686.7|10696.17|10658.17|298
1612528800000|2021-02-05 12:40:00|10719.53|10681.53|10713.82|10675.82|10727.3|10689.3|10704.29|10666.29|298
1612529100000|2021-02-05 12:45:00|10713.78|10675.78|10716.32|10678.32|10736.26|10698.26|10713.22|10675.22|299
1612529400000|2021-02-05 12:50:00|10716.41|10678.41|10705.76|10667.76|10719.75|10681.75|10695.25|10657.25|300
1612529700000|2021-02-05 12:55:00|10705.83|10667.83|10700|10662|10706.81|10668.81|10679.29|10641.29|298
1612530000000|2021-02-05 13:00:00|10698.63|10660.63|10698.76|10660.76|10706.34|10668.34|10694.58|10656.58|298
1612530300000|2021-02-05 13:05:00|10699.1|10661.1|10700.42|10662.42|10708.34|10670.34|10693.7|10655.7|297
1612530600000|2021-02-05 13:10:00|10700.82|10662.82|10710.01|10672.01|10712.11|10674.11|10698.92|10660.92|299
1612530900000|2021-02-05 13:15:00|10709.58|10671.58|10710.02|10672.02|10715.92|10677.92|10688.84|10650.84|297
1612531200000|2021-02-05 13:20:00|10710.21|10672.21|10699.61|10661.61|10714.59|10676.59|10698.7|10660.7|291
1612531500000|2021-02-05 13:25:00|10699.95|10661.95|10708.86|10670.86|10711.6|10673.6|10695.08|10657.08|298
1612531800000|2021-02-05 13:30:00|10708.89|10670.89|10691.52|10653.52|10709.43|10671.43|10690.09|10652.09|297
1612532100000|2021-02-05 13:35:00|10691.63|10653.63|10685.67|10647.67|10702.62|10664.62|10685.67|10647.67|296
1612532400000|2021-02-05 13:40:00|10684.69|10646.69|10726.15|10688.15|10726.15|10688.15|10676.96|10638.96|296
1612532700000|2021-02-05 13:45:00|10726.56|10688.56|10816.15|10778.15|10816.15|10778.15|10725.63|10687.63|298
1612533000000|2021-02-05 13:50:00|10815.89|10777.89|10842.02|10804.02|10843.84|10805.84|10809.76|10771.76|299
1612533300000|2021-02-05 13:55:00|10842.25|10804.25|10828.95|10790.95|10854.5|10816.5|10818.94|10780.94|300
1612533600000|2021-02-05 14:00:00|10828.99|10790.99|10816.47|10778.47|10831.46|10793.46|10810.64|10772.64|297
1612533900000|2021-02-05 14:05:00|10816.7|10778.7|10849.71|10811.71|10850.13|10812.13|10806.84|10768.84|297
1612534200000|2021-02-05 14:10:00|10850.11|10812.11|10860.45|10822.45|10868.96|10830.96|10841.37|10803.37|298
1612534500000|2021-02-05 14:15:00|10861.12|10823.12|10855.06|10817.06|10862.32|10824.32|10815.22|10777.22|299
1612534800000|2021-02-05 14:20:00|10855.15|10817.15|10861.24|10823.24|10862.22|10824.22|10840.55|10802.55|299
1612535100000|2021-02-05 14:25:00|10861.02|10823.02|10839.66|10801.66|10868.7|10830.7|10825.92|10787.92|296
1612535400000|2021-02-05 14:30:00|10840.14|10802.14|10841.83|10803.83|10847.81|10809.81|10831.09|10793.09|293
1612535700000|2021-02-05 14:35:00|10841.71|10803.71|10844.53|10806.53|10854.28|10816.28|10831.86|10793.86|297
1612536000000|2021-02-05 14:40:00|10844.58|10806.58|10857.64|10819.64|10867.65|10829.65|10841.5|10803.5|298
1612536300000|2021-02-05 14:45:00|10857.66|10819.66|10860.93|10822.93|10877.18|10839.18|10850.32|10812.32|296
1612536600000|2021-02-05 14:50:00|10861.4|10823.4|10898.5|10860.5|10902.94|10864.94|10861.4|10823.4|299
1612536900000|2021-02-05 14:55:00|10898.98|10860.98|10872.77|10834.77|10902.88|10864.88|10870|10832|299
1612537200000|2021-02-05 15:00:00|10872.75|10834.75|10833.32|10795.32|10886.13|10848.13|10831.86|10793.86|297
1612537500000|2021-02-05 15:05:00|10832.92|10794.92|10803.74|10765.74|10849.11|10811.11|10803.74|10765.74|299
1612537800000|2021-02-05 15:10:00|10803.47|10765.47|10822.56|10784.56|10822.7|10784.7|10801.84|10763.84|293
1612538100000|2021-02-05 15:15:00|10822.73|10784.73|10864.53|10826.53|10870.11|10832.11|10822.18|10784.18|299
1612538400000|2021-02-05 15:20:00|10864.38|10826.38|10869.06|10831.06|10876.61|10838.61|10862.19|10824.19|298
1612538700000|2021-02-05 15:25:00|10868.84|10830.84|10898.22|10860.22|10905.7|10867.7|10868.73|10830.73|300
1612539000000|2021-02-05 15:30:00|10897.53|10859.53|10918.53|10880.53|10918.7|10880.7|10889.59|10851.59|299
1612539300000|2021-02-05 15:35:00|10918.74|10880.74|10929|10891|10942.43|10904.43|10909.86|10871.86|297
1612539600000|2021-02-05 15:40:00|10929.42|10891.42|10922.97|10884.97|10929.78|10891.78|10910.58|10872.58|295
1612539900000|2021-02-05 15:45:00|10923.51|10885.51|10912.45|10874.45|10930.14|10892.14|10911.46|10873.46|293
1612540200000|2021-02-05 15:50:00|10913.08|10875.08|10877.59|10839.59|10918.44|10880.44|10865.09|10827.09|298
1612540500000|2021-02-05 15:55:00|10877.89|10839.89|10887.21|10849.21|10889.84|10851.84|10865.48|10827.48|298
1612540800000|2021-02-05 16:00:00|10887.86|10849.86|10975.91|10937.91|10975.91|10937.91|10853.07|10815.07|298
1612541100000|2021-02-05 16:05:00|10976.74|10938.74|11011.03|10973.03|11018.86|10980.86|10967.25|10929.25|299
1612541400000|2021-02-05 16:10:00|11012.88|10974.88|10960.99|10922.99|11016.39|10978.39|10947.14|10909.14|300
1612541700000|2021-02-05 16:15:00|10962.08|10924.08|10935.92|10897.92|10974.83|10936.83|10935.92|10897.92|298
1612542000000|2021-02-05 16:20:00|10935.95|10897.95|10947.46|10909.46|10957.38|10919.38|10935.05|10897.05|299
1612542300000|2021-02-05 16:25:00|10947.66|10909.66|10927.36|10889.36|10947.71|10909.71|10926.37|10888.37|298
1612542600000|2021-02-05 16:30:00|10926.1|10888.1|10936.9|10898.9|10937.1|10899.1|10922.33|10884.33|294
1612542900000|2021-02-05 16:35:00|10937.48|10899.48|10854.47|10816.47|10942.7|10904.7|10842.92|10804.92|298
1612543200000|2021-02-05 16:40:00|10853.99|10815.99|10841.57|10803.57|10853.99|10815.99|10820.15|10782.15|296
1612543500000|2021-02-05 16:45:00|10841.77|10803.77|10835.45|10797.45|10852.93|10814.93|10833.67|10795.67|295
1612543800000|2021-02-05 16:50:00|10835.78|10797.78|10798.73|10760.73|10839.97|10801.97|10793.06|10755.06|298
1612544100000|2021-02-05 16:55:00|10797.54|10759.54|10761.16|10723.16|10797.54|10759.54|10693.86|10655.86|300
1612544400000|2021-02-05 17:00:00|10761.46|10723.46|10822.72|10784.72|10823.93|10785.93|10761.04|10723.04|297
1612544700000|2021-02-05 17:05:00|10823.02|10785.02|10798.24|10760.24|10824.14|10786.14|10765.03|10727.03|298
1612545000000|2021-02-05 17:10:00|10797.84|10759.84|10773.26|10735.26|10799.79|10761.79|10762.7|10724.7|299
1612545300000|2021-02-05 17:15:00|10773.22|10735.22|10776.94|10738.94|10791.25|10753.25|10766.15|10728.15|297
1612545600000|2021-02-05 17:20:00|10776.18|10738.18|10798.65|10760.65|10808.13|10770.13|10774.77|10736.77|297
1612545900000|2021-02-05 17:25:00|10798.27|10760.27|10800.59|10762.59|10810.78|10772.78|10792.08|10754.08|298
1612546200000|2021-02-05 17:30:00|10800.99|10762.99|10790.22|10752.22|10819.42|10781.42|10786.76|10748.76|297
1612546500000|2021-02-05 17:35:00|10790.36|10752.36|10817.96|10779.96|10838.45|10800.45|10790.36|10752.36|296
1612546800000|2021-02-05 17:40:00|10816.87|10778.87|10814.75|10776.75|10824.96|10786.96|10811.07|10773.07|298
1612547100000|2021-02-05 17:45:00|10814.32|10776.32|10798.2|10760.2|10815.75|10777.75|10795.1|10757.1|296
1612547400000|2021-02-05 17:50:00|10798.55|10760.55|10819.52|10781.52|10829.39|10791.39|10798.25|10760.25|296
1612547700000|2021-02-05 17:55:00|10819.42|10781.42|10835.91|10797.91|10846.28|10808.28|10817.08|10779.08|297
1612548000000|2021-02-05 18:00:00|10835.95|10797.95|10826.87|10788.87|10857.22|10819.22|10826.64|10788.64|300
1612548300000|2021-02-05 18:05:00|10825.4|10787.4|10783.57|10745.57|10830.77|10792.77|10783.57|10745.57|297
1612548600000|2021-02-05 18:10:00|10783.77|10745.77|10768.32|10730.32|10790.05|10752.05|10768.27|10730.27|297
1612548900000|2021-02-05 18:15:00|10768.5|10730.5|10756.04|10718.04|10768.5|10730.5|10749.61|10711.61|294
1612549200000|2021-02-05 18:20:00|10755.88|10717.88|10749.47|10711.47|10770.62|10732.62|10742.36|10704.36|299
1612549500000|2021-02-05 18:25:00|10749.84|10711.84|10755.41|10717.41|10768.48|10730.48|10744.48|10706.48|295
1612549800000|2021-02-05 18:30:00|10755.44|10717.44|10781.93|10743.93|10782.01|10744.01|10754.13|10716.13|296
1612550100000|2021-02-05 18:35:00|10781.27|10743.27|10763.67|10725.67|10792.08|10754.08|10763.67|10725.67|299
1612550400000|2021-02-05 18:40:00|10763.68|10725.68|10736.92|10698.92|10772.12|10734.12|10736.86|10698.86|296
1612550700000|2021-02-05 18:45:00|10736.42|10698.42|10707.3|10669.3|10736.94|10698.94|10687.55|10649.55|300
1612551000000|2021-02-05 18:50:00|10706.78|10668.78|10677.43|10639.43|10726.56|10688.56|10677.43|10639.43|299
1612551300000|2021-02-05 18:55:00|10676.86|10638.86|10629.94|10591.94|10695.21|10657.21|10613.76|10575.76|295
1612551600000|2021-02-05 19:00:00|10630.43|10592.43|10684.61|10646.61|10684.61|10646.61|10627.58|10589.58|297
1612551900000|2021-02-05 19:05:00|10684.67|10646.67|10679.52|10641.52|10695.09|10657.09|10667.3|10629.3|299
1612552200000|2021-02-05 19:10:00|10679.6|10641.6|10615.87|10577.87|10680.13|10642.13|10598.33|10560.33|295
1612552500000|2021-02-05 19:15:00|10616.65|10578.65|10655.75|10617.75|10683.65|10645.65|10607.62|10569.62|298
1612552800000|2021-02-05 19:20:00|10656.11|10618.11|10693.48|10655.48|10704.07|10666.07|10656.11|10618.11|298
1612553100000|2021-02-05 19:25:00|10693.86|10655.86|10706.59|10668.59|10709.39|10671.39|10693.52|10655.52|300
1612553400000|2021-02-05 19:30:00|10705.74|10667.74|10726.03|10688.03|10728.06|10690.06|10704.72|10666.72|298
1612553700000|2021-02-05 19:35:00|10725.92|10687.92|10736.16|10698.16|10743.05|10705.05|10722.34|10684.34|298
1612554000000|2021-02-05 19:40:00|10736.42|10698.42|10726.82|10688.82|10745.2|10707.2|10726.6|10688.6|298
1612554300000|2021-02-05 19:45:00|10726.48|10688.48|10733.59|10695.59|10740.73|10702.73|10721.28|10683.28|299
1612554600000|2021-02-05 19:50:00|10732.98|10694.98|10751.35|10713.35|10753.98|10715.98|10731.96|10693.96|297
1612554900000|2021-02-05 19:55:00|10751.24|10713.24|10759.89|10721.89|10769.76|10731.76|10747.71|10709.71|295
1612555200000|2021-02-05 20:00:00|10760.06|10722.06|10745.11|10707.11|10762.48|10724.48|10744.67|10706.67|296
1612555500000|2021-02-05 20:05:00|10744.71|10706.71|10732.47|10694.47|10748.01|10710.01|10723.41|10685.41|295
1612555800000|2021-02-05 20:10:00|10732.48|10694.48|10766.49|10728.49|10776.83|10738.83|10731.58|10693.58|298
1612556100000|2021-02-05 20:15:00|10766.53|10728.53|10784.33|10746.33|10786.88|10748.88|10764.96|10726.96|298
1612556400000|2021-02-05 20:20:00|10784.3|10746.3|10797.74|10759.74|10803.77|10765.77|10784.3|10746.3|295
1612556700000|2021-02-05 20:25:00|10797.43|10759.43|10819.97|10781.97|10820.46|10782.46|10791.1|10753.1|299
1612557000000|2021-02-05 20:30:00|10819.98|10781.98|10823.07|10785.07|10836.38|10798.38|10816.14|10778.14|299
1612557300000|2021-02-05 20:35:00|10823.28|10785.28|10837.3|10799.3|10842.35|10804.35|10819.33|10781.33|299
1612557600000|2021-02-05 20:40:00|10837.29|10799.29|10853.6|10815.6|10858.78|10820.78|10836.37|10798.37|300
1612557900000|2021-02-05 20:45:00|10853.87|10815.87|10837.71|10799.71|10854.02|10816.02|10832.74|10794.74|296
1612558200000|2021-02-05 20:50:00|10837.75|10799.75|10835.46|10797.46|10851.52|10813.52|10834.85|10796.85|298
1612558500000|2021-02-05 20:55:00|10836.14|10798.14|10835.84|10797.84|10847.42|10809.42|10834.41|10796.41|297
1612558800000|2021-02-05 21:00:00|10836.31|10798.31|10830.61|10792.61|10837.12|10799.12|10806.27|10768.27|297
1612559100000|2021-02-05 21:05:00|10830.82|10792.82|10845.91|10807.91|10845.91|10807.91|10825.57|10787.57|298
1612559400000|2021-02-05 21:10:00|10846.77|10808.77|10859.02|10821.02|10869.34|10831.34|10846.77|10808.77|297
1612559700000|2021-02-05 21:15:00|10858.79|10820.79|10830.85|10792.85|10860.84|10822.84|10830.85|10792.85|297
1612560000000|2021-02-05 21:20:00|10831.05|10793.05|10845.46|10807.46|10848.03|10810.03|10829.99|10791.99|296
1612560300000|2021-02-05 21:25:00|10845.21|10807.21|10856.13|10818.13|10864.33|10826.33|10845.21|10807.21|295
1612560600000|2021-02-05 21:30:00|10856|10818|10872.22|10834.22|10878.26|10840.26|10855.76|10817.76|297
1612560900000|2021-02-05 21:35:00|10872.35|10834.35|10842.47|10804.47|10874.11|10836.11|10831.15|10793.15|293
1612561200000|2021-02-05 21:40:00|10842.65|10804.65|10869.08|10831.08|10869.24|10831.24|10842.2|10804.2|297
1612561500000|2021-02-05 21:45:00|10869.37|10831.37|10888.92|10850.92|10896.6|10858.6|10869.37|10831.37|297
1612561800000|2021-02-05 21:50:00|10889.3|10851.3|10887.62|10849.62|10899.71|10861.71|10883.22|10845.22|298
1612562100000|2021-02-05 21:55:00|10887.79|10849.79|10890.28|10852.28|10897.4|10859.4|10884.27|10846.27|236
1612598400000|2021-02-06 08:00:00|10871.85|10833.85|10871.85|10833.85|10871.85|10833.85|10871.85|10833.85|1
1612620000000|2021-02-06 14:00:00|11036.4|10998.4|11040.94|11002.94|11041.51|11003.51|11030.67|10992.67|222
1612620300000|2021-02-06 14:05:00|11041.02|11003.02|11040.44|11002.44|11057.08|11019.08|11036.35|10998.35|298
1612620600000|2021-02-06 14:10:00|11040.85|11002.85|11034.97|10996.97|11047.04|11009.04|11030.93|10992.93|293
1612620900000|2021-02-06 14:15:00|11035.05|10997.05|11063.69|11025.69|11063.74|11025.74|11034.25|10996.25|298
1612621200000|2021-02-06 14:20:00|11063.36|11025.36|11096.2|11058.2|11096.2|11058.2|11062.05|11024.05|296
1612621500000|2021-02-06 14:25:00|11096.18|11058.18|11083.2|11045.2|11108.24|11070.24|11081.66|11043.66|297
1612621800000|2021-02-06 14:30:00|11083.42|11045.42|11117.32|11079.32|11117.39|11079.39|11077.24|11039.24|293
1612622100000|2021-02-06 14:35:00|11117.04|11079.04|11098.29|11060.29|11122.21|11084.21|11098.29|11060.29|296
1612622400000|2021-02-06 14:40:00|11098.34|11060.34|11096.46|11058.46|11102.89|11064.89|11086.85|11048.85|294
1612622700000|2021-02-06 14:45:00|11096.7|11058.7|11080.54|11042.54|11102.06|11064.06|11076.48|11038.48|296
1612623000000|2021-02-06 14:50:00|11080.6|11042.6|11066.06|11028.06|11081.38|11043.38|11065.97|11027.97|299
1612623300000|2021-02-06 14:55:00|11065.2|11027.2|11083.15|11045.15|11084.06|11046.06|11061.87|11023.87|299
1612623600000|2021-02-06 15:00:00|11082.85|11044.85|11056.86|11018.86|11083.95|11045.95|11056.86|11018.86|296
1612623900000|2021-02-06 15:05:00|11058.16|11020.16|11089.43|11051.43|11091.07|11053.07|11057.37|11019.37|296
1612624200000|2021-02-06 15:10:00|11089.65|11051.65|11107.31|11069.31|11111.93|11073.93|11083.84|11045.84|297
1612624500000|2021-02-06 15:15:00|11107.63|11069.63|11118.11|11080.11|11141.54|11103.54|11107.62|11069.62|296
1612624800000|2021-02-06 15:20:00|11117.58|11079.58|11105.82|11067.82|11123.98|11085.98|11101|11063|300
1612625100000|2021-02-06 15:25:00|11105.68|11067.68|11091.5|11053.5|11106.39|11068.39|11088.48|11050.48|297
1612625400000|2021-02-06 15:30:00|11091.79|11053.79|11115.92|11077.92|11116.97|11078.97|11086.88|11048.88|299
1612625700000|2021-02-06 15:35:00|11115.5|11077.5|11084.25|11046.25|11116.7|11078.7|11083.65|11045.65|297
1612626000000|2021-02-06 15:40:00|11084.64|11046.64|11065.33|11027.33|11085.43|11047.43|11060.75|11022.75|297
1612626300000|2021-02-06 15:45:00|11065.61|11027.61|11075.84|11037.84|11078.33|11040.33|11062.26|11024.26|298
1612626600000|2021-02-06 15:50:00|11076.35|11038.35|11070.7|11032.7|11076.9|11038.9|11062.75|11024.75|298
1612626900000|2021-02-06 15:55:00|11070.38|11032.38|11083.63|11045.63|11088.43|11050.43|11068.02|11030.02|297
1612627200000|2021-02-06 16:00:00|11082.71|11044.71|11086.76|11048.76|11100.76|11062.76|11049.18|11011.18|300
1612627500000|2021-02-06 16:05:00|11087.42|11049.42|11094.26|11056.26|11143.27|11105.27|11087.42|11049.42|299
1612627800000|2021-02-06 16:10:00|11094.6|11056.6|11101.51|11063.51|11106.96|11068.96|11086.27|11048.27|299
1612628100000|2021-02-06 16:15:00|11101.53|11063.53|11140.3|11102.3|11144.05|11106.05|11100.21|11062.21|299
1612628400000|2021-02-06 16:20:00|11141.22|11103.22|11149.36|11111.36|11164.34|11126.34|11140.37|11102.37|299
1612628700000|2021-02-06 16:25:00|11149.35|11111.35|11154.38|11116.38|11162.71|11124.71|11133.85|11095.85|297
1612629000000|2021-02-06 16:30:00|11154.83|11116.83|11139.78|11101.78|11157.71|11119.71|11137.52|11099.52|295
1612629300000|2021-02-06 16:35:00|11139.04|11101.04|11131.64|11093.64|11141.27|11103.27|11119.97|11081.97|298
1612629600000|2021-02-06 16:40:00|11130.95|11092.95|11136.4|11098.4|11136.71|11098.71|11115.51|11077.51|296
1612629900000|2021-02-06 16:45:00|11136.3|11098.3|11131.59|11093.59|11145.81|11107.81|11129.15|11091.15|299
1612630200000|2021-02-06 16:50:00|11131.4|11093.4|11138.38|11100.38|11143|11105|11125.57|11087.57|295
1612630500000|2021-02-06 16:55:00|11138.39|11100.39|11142.87|11104.87|11142.87|11104.87|11131.67|11093.67|295
1612630800000|2021-02-06 17:00:00|11142.45|11104.45|11133.98|11095.98|11149.14|11111.14|11133.05|11095.05|297
1612631100000|2021-02-06 17:05:00|11134.04|11096.04|11127.96|11089.96|11148.81|11110.81|11116.21|11078.21|298
1612631400000|2021-02-06 17:10:00|11126.75|11088.75|11120.32|11082.32|11130.19|11092.19|11115.16|11077.16|294
1612631700000|2021-02-06 17:15:00|11120.51|11082.51|11090.89|11052.89|11123.85|11085.85|11082.28|11044.28|298
1612632000000|2021-02-06 17:20:00|11090.7|11052.7|11086.92|11048.92|11097.52|11059.52|11084.11|11046.11|300
1612632300000|2021-02-06 17:25:00|11086.77|11048.77|11107.53|11069.53|11109.28|11071.28|11085.64|11047.64|297
1612632600000|2021-02-06 17:30:00|11107.88|11069.88|11088.34|11050.34|11112.49|11074.49|11088.34|11050.34|297
1612632900000|2021-02-06 17:35:00|11088.3|11050.3|11109.21|11071.21|11111.49|11073.49|11086.45|11048.45|297
1612633200000|2021-02-06 17:40:00|11108.82|11070.82|11106.06|11068.06|11111.83|11073.83|11096.63|11058.63|296
1612633500000|2021-02-06 17:45:00|11107.21|11069.21|11138.45|11100.45|11140.28|11102.28|11106.08|11068.08|297
1612633800000|2021-02-06 17:50:00|11138.79|11100.79|11119.37|11081.37|11154.7|11116.7|11119.15|11081.15|297
1612634100000|2021-02-06 17:55:00|11119.53|11081.53|11108.6|11070.6|11130.54|11092.54|11107.72|11069.72|297
1612634400000|2021-02-06 18:00:00|11108.49|11070.49|11110.86|11072.86|11118.61|11080.61|11106.29|11068.29|296
1612634700000|2021-02-06 18:05:00|11110.41|11072.41|11117.14|11079.14|11131.17|11093.17|11107.7|11069.7|295
1612635000000|2021-02-06 18:10:00|11116.35|11078.35|11089.18|11051.18|11121.81|11083.81|11087.02|11049.02|295
1612635300000|2021-02-06 18:15:00|11089.04|11051.04|11076.41|11038.41|11093.73|11055.73|11072.32|11034.32|298
1612635600000|2021-02-06 18:20:00|11076.68|11038.68|11082.46|11044.46|11090.77|11052.77|11075.09|11037.09|299
1612635900000|2021-02-06 18:25:00|11081.74|11043.74|11087.52|11049.52|11092.92|11054.92|11078.4|11040.4|298
1612636200000|2021-02-06 18:30:00|11088.89|11050.89|11096.68|11058.68|11100.65|11062.65|11081.78|11043.78|299
1612636500000|2021-02-06 18:35:00|11096.5|11058.5|11085.08|11047.08|11100.03|11062.03|11085.08|11047.08|297
1612636800000|2021-02-06 18:40:00|11085.72|11047.72|11079.85|11041.85|11092.76|11054.76|11079.85|11041.85|298
1612637100000|2021-02-06 18:45:00|11079.98|11041.98|11081.31|11043.31|11097.28|11059.28|11077.55|11039.55|294
1612637400000|2021-02-06 18:50:00|11081.72|11043.72|11089.66|11051.66|11089.66|11051.66|11074.01|11036.01|297
1612637700000|2021-02-06 18:55:00|11089.47|11051.47|11092.33|11054.33|11105.14|11067.14|11088.13|11050.13|295
1612638000000|2021-02-06 19:00:00|11092.59|11054.59|11103.1|11065.1|11110.68|11072.68|11089.98|11051.98|295
1612638300000|2021-02-06 19:05:00|11103.4|11065.4|11101.89|11063.89|11107.58|11069.58|11087.37|11049.37|298
1612638600000|2021-02-06 19:10:00|11101.41|11063.41|11088.87|11050.87|11101.41|11063.41|11088.84|11050.84|295
1612638900000|2021-02-06 19:15:00|11089.45|11051.45|11105.07|11067.07|11109.6|11071.6|11089.07|11051.07|294
1612639200000|2021-02-06 19:20:00|11104.98|11066.98|11098.89|11060.89|11111.85|11073.85|11098.89|11060.89|299
1612639500000|2021-02-06 19:25:00|11098.96|11060.96|11117.44|11079.44|11121.96|11083.96|11097.74|11059.74|297
1612639800000|2021-02-06 19:30:00|11117.33|11079.33|11087.09|11049.09|11120.74|11082.74|11085.96|11047.96|297
1612640100000|2021-02-06 19:35:00|11087.93|11049.93|11054.38|11016.38|11097.46|11059.46|11045.01|11007.01|298
1612640400000|2021-02-06 19:40:00|11054.43|11016.43|11074.77|11036.77|11082.11|11044.11|11041.84|11003.84|299
1612640700000|2021-02-06 19:45:00|11075.03|11037.03|11105.66|11067.66|11109.19|11071.19|11069.71|11031.71|296
1612641000000|2021-02-06 19:50:00|11104.98|11066.98|11102.21|11064.21|11116.25|11078.25|11101.3|11063.3|296
1612641300000|2021-02-06 19:55:00|11101.85|11063.85|11108.57|11070.57|11112.9|11074.9|11092.59|11054.59|296
1612641600000|2021-02-06 20:00:00|11107.9|11069.9|11098.36|11060.36|11120.59|11082.59|11084.1|11046.1|297
1612641900000|2021-02-06 20:05:00|11097.86|11059.86|11071.62|11033.62|11098.47|11060.47|11061.75|11023.75|297
1612642200000|2021-02-06 20:10:00|11071.34|11033.34|11060.32|11022.32|11072.97|11034.97|11058.7|11020.7|299
1612642500000|2021-02-06 20:15:00|11060.36|11022.36|10995.26|10957.26|11060.36|11022.36|10975.58|10937.58|297
1612642800000|2021-02-06 20:20:00|10995.41|10957.41|10998.64|10960.64|11017.46|10979.46|10990.8|10952.8|296
1612643100000|2021-02-06 20:25:00|10998.76|10960.76|11006.3|10968.3|11009.91|10971.91|10994.93|10956.93|298
1612643400000|2021-02-06 20:30:00|11006.14|10968.14|10951.07|10913.07|11008.12|10970.12|10948.45|10910.45|300
1612643700000|2021-02-06 20:35:00|10951.22|10913.22|10956.65|10918.65|10970.11|10932.11|10946.64|10908.64|295
1612644000000|2021-02-06 20:40:00|10956.35|10918.35|10967.29|10929.29|10968.58|10930.58|10953.16|10915.16|298
1612644300000|2021-02-06 20:45:00|10967.51|10929.51|10991.39|10953.39|10991.39|10953.39|10964.63|10926.63|297
1612644600000|2021-02-06 20:50:00|10990.81|10952.81|10999.86|10961.86|11010.52|10972.52|10987.45|10949.45|297
1612644900000|2021-02-06 20:55:00|10999.4|10961.4|11020.74|10982.74|11027.05|10989.05|10999.4|10961.4|297
1612645200000|2021-02-06 21:00:00|11020.45|10982.45|11053.29|11015.29|11055.08|11017.08|11020.45|10982.45|296
1612645500000|2021-02-06 21:05:00|11053.36|11015.36|11043.79|11005.79|11053.91|11015.91|11039.78|11001.78|295
1612645800000|2021-02-06 21:10:00|11043.92|11005.92|11055.78|11017.78|11058.69|11020.69|11042.52|11004.52|296
1612646100000|2021-02-06 21:15:00|11056.15|11018.15|11067.72|11029.72|11072.98|11034.98|11056.15|11018.15|295
1612646400000|2021-02-06 21:20:00|11068.14|11030.14|11080.53|11042.53|11080.61|11042.61|11067.22|11029.22|294
1612646700000|2021-02-06 21:25:00|11081.14|11043.14|11080.69|11042.69|11093.88|11055.88|11079.73|11041.73|298
1612647000000|2021-02-06 21:30:00|11079.92|11041.92|11093.11|11055.11|11093.73|11055.73|11073.47|11035.47|296
1612647300000|2021-02-06 21:35:00|11093.08|11055.08|11113.65|11075.65|11114.36|11076.36|11089.82|11051.82|291
1612647600000|2021-02-06 21:40:00|11113.42|11075.42|11106.75|11068.75|11121.36|11083.36|11105.01|11067.01|298
1612647900000|2021-02-06 21:45:00|11106.33|11068.33|11115.29|11077.29|11122.17|11084.17|11105.41|11067.41|294
1612648200000|2021-02-06 21:50:00|11115.1|11077.1|11117.29|11079.29|11120.7|11082.7|11107.2|11069.2|295
1612648500000|2021-02-06 21:55:00|11117.46|11079.46|11106.66|11068.66|11117.46|11079.46|11105.34|11067.34|295
1612648800000|2021-02-06 22:00:00|11106.71|11068.71|11090.65|11052.65|11111.41|11073.41|11084.02|11046.02|295
1612649100000|2021-02-06 22:05:00|11090.74|11052.74|11139.23|11101.23|11140|11102|11090.64|11052.64|296
1612649400000|2021-02-06 22:10:00|11139.55|11101.55|11148.98|11110.98|11152.11|11114.11|11137.87|11099.87|298
1612649700000|2021-02-06 22:15:00|11149.05|11111.05|11138.6|11100.6|11154.67|11116.67|11136.21|11098.21|296
1612650000000|2021-02-06 22:20:00|11138.87|11100.87|11116.55|11078.55|11138.87|11100.87|11116.55|11078.55|294
1612650300000|2021-02-06 22:25:00|11116.5|11078.5|11108.68|11070.68|11119.82|11081.82|11108.68|11070.68|296
1612650600000|2021-02-06 22:30:00|11108.5|11070.5|11112.38|11074.38|11122.34|11084.34|11105.69|11067.69|295
1612650900000|2021-02-06 22:35:00|11111.67|11073.67|11118.46|11080.46|11118.95|11080.95|11096.59|11058.59|297
1612651200000|2021-02-06 22:40:00|11118.32|11080.32|11120.78|11082.78|11123.95|11085.95|11116.69|11078.69|289
1612651500000|2021-02-06 22:45:00|11120.4|11082.4|11092.24|11054.24|11120.92|11082.92|11089.25|11051.25|298
1612651800000|2021-02-06 22:50:00|11092.02|11054.02|11090.55|11052.55|11092.02|11054.02|11068.29|11030.29|298
1612652100000|2021-02-06 22:55:00|11090.54|11052.54|11094.05|11056.05|11097.14|11059.14|11073.42|11035.42|296
1612652400000|2021-02-06 23:00:00|11093.65|11055.65|11047.84|11009.84|11094.07|11056.07|11037.86|10999.86|296
1612652700000|2021-02-06 23:05:00|11046.85|11008.85|11024.93|10986.93|11056.42|11018.42|11024.93|10986.93|298
1612653000000|2021-02-06 23:10:00|11024.62|10986.62|10960.26|10922.26|11025.19|10987.19|10959.77|10921.77|298
1612653300000|2021-02-06 23:15:00|10960.47|10922.47|10981.84|10943.84|10995.89|10957.89|10932.91|10894.91|299
1612653600000|2021-02-06 23:20:00|10982.28|10944.28|10959.18|10921.18|10982.28|10944.28|10945.19|10907.19|299
1612653900000|2021-02-06 23:25:00|10959.58|10921.58|10913.63|10875.63|10959.58|10921.58|10909.45|10871.45|297
1612654200000|2021-02-06 23:30:00|10914.14|10876.14|10936.43|10898.43|10944.94|10906.94|10910.62|10872.62|298
1612654500000|2021-02-06 23:35:00|10937.08|10899.08|10927.62|10889.62|10938.85|10900.85|10918.94|10880.94|298
1612654800000|2021-02-06 23:40:00|10928.16|10890.16|10946.8|10908.8|10947.82|10909.82|10919.99|10881.99|299
1612655100000|2021-02-06 23:45:00|10948.52|10910.52|10930.29|10892.29|10949.43|10911.43|10920.45|10882.45|297
1612655400000|2021-02-06 23:50:00|10930.22|10892.22|10947.72|10909.72|10951|10913|10922.81|10884.81|300
1612655700000|2021-02-06 23:55:00|10948.21|10910.21|10941.4|10903.4|10961.26|10923.26|10937.56|10899.56|296
1612656000000|2021-02-07 00:00:00|10941.42|10903.42|10937.95|10899.95|10959.86|10921.86|10871.1|10833.1|299
1612656300000|2021-02-07 00:05:00|10937.41|10899.41|10950.57|10912.57|10961.26|10923.26|10933.28|10895.28|299
1612656600000|2021-02-07 00:10:00|10949.82|10911.82|10999.52|10961.52|11004.8|10966.8|10945.98|10907.98|300
1612656900000|2021-02-07 00:15:00|10999.39|10961.39|11023.84|10985.84|11036.95|10998.95|10994.61|10956.61|296
1612657200000|2021-02-07 00:20:00|11023.53|10985.53|11016.52|10978.52|11025.78|10987.78|10998.89|10960.89|298
1612657500000|2021-02-07 00:25:00|11016.42|10978.42|11022.52|10984.52|11022.88|10984.88|11007.65|10969.65|294
1612657800000|2021-02-07 00:30:00|11023.29|10985.29|11011.99|10973.99|11026.32|10988.32|11006.93|10968.93|295
1612658100000|2021-02-07 00:35:00|11012.91|10974.91|11013.55|10975.55|11013.55|10975.55|10990.36|10952.36|294
1612658400000|2021-02-07 00:40:00|11013.05|10975.05|10992.79|10954.79|11016.04|10978.04|10991.45|10953.45|295
1612658700000|2021-02-07 00:45:00|10992.66|10954.66|10979.1|10941.1|10997.53|10959.53|10977.79|10939.79|294
1612659000000|2021-02-07 00:50:00|10978.81|10940.81|10973.79|10935.79|10995.09|10957.09|10973.79|10935.79|295
1612659300000|2021-02-07 00:55:00|10973.42|10935.42|11001.42|10963.42|11002.83|10964.83|10973.39|10935.39|295
1612659600000|2021-02-07 01:00:00|11000.75|10962.75|11010.32|10972.32|11010.9|10972.9|10991.96|10953.96|296
1612659900000|2021-02-07 01:05:00|11010.51|10972.51|11001.67|10963.67|11016.5|10978.5|10997.47|10959.47|296
1612660200000|2021-02-07 01:10:00|11001.52|10963.52|10929.81|10891.81|11007.9|10969.9|10929.81|10891.81|298
1612660500000|2021-02-07 01:15:00|10926.14|10888.14|10906.86|10868.86|10956.99|10918.99|10906.85|10868.85|295
1612660800000|2021-02-07 01:20:00|10906.8|10868.8|10918.74|10880.74|10922.4|10884.4|10897.84|10859.84|298
1612661100000|2021-02-07 01:25:00|10917.84|10879.84|10924.77|10886.77|10927.48|10889.48|10906.7|10868.7|300
1612661400000|2021-02-07 01:30:00|10923.72|10885.72|10971.62|10933.62|10975.25|10937.25|10923.15|10885.15|298
1612661700000|2021-02-07 01:35:00|10971.79|10933.79|10955.42|10917.42|10977.91|10939.91|10950.17|10912.17|296
1612662000000|2021-02-07 01:40:00|10955.79|10917.79|10915.59|10877.59|10955.79|10917.79|10914.86|10876.86|298
1612662300000|2021-02-07 01:45:00|10915.46|10877.46|10884.13|10846.13|10917|10879|10864.01|10826.01|298
1612662600000|2021-02-07 01:50:00|10884.58|10846.58|10766.45|10728.45|10886.62|10848.62|10765.69|10727.69|300
1612662900000|2021-02-07 01:55:00|10764.03|10726.03|10779.29|10741.29|10785.9|10747.9|10733.16|10695.16|299
1612663200000|2021-02-07 02:00:00|10778.86|10740.86|10785.4|10747.4|10797.34|10759.34|10730.63|10692.63|299
1612663500000|2021-02-07 02:05:00|10785.21|10747.21|10775.75|10737.75|10795.9|10757.9|10765.47|10727.47|298
1612663800000|2021-02-07 02:10:00|10775.66|10737.66|10758.42|10720.42|10780.4|10742.4|10746.71|10708.71|296
1612664100000|2021-02-07 02:15:00|10757.86|10719.86|10674.79|10636.79|10757.86|10719.86|10674.13|10636.13|297
1612664400000|2021-02-07 02:20:00|10673.18|10635.18|10594.49|10556.49|10675.34|10637.34|10586.32|10548.32|300
1612664700000|2021-02-07 02:25:00|10591.85|10553.85|10661.85|10623.85|10661.85|10623.85|10588.3|10550.3|299
1612665000000|2021-02-07 02:30:00|10662.2|10624.2|10646.75|10608.75|10664.71|10626.71|10631.24|10593.24|298
1612665300000|2021-02-07 02:35:00|10647.32|10609.32|10662.45|10624.45|10664.99|10626.99|10647.32|10609.32|298
1612665600000|2021-02-07 02:40:00|10662.46|10624.46|10676.96|10638.96|10685.48|10647.48|10661.51|10623.51|298
1612665900000|2021-02-07 02:45:00|10677.36|10639.36|10722.79|10684.79|10723.22|10685.22|10674.15|10636.15|296
1612666200000|2021-02-07 02:50:00|10722.74|10684.74|10717.3|10679.3|10724.39|10686.39|10699.01|10661.01|299
1612666500000|2021-02-07 02:55:00|10717.04|10679.04|10729.82|10691.82|10733.1|10695.1|10710.35|10672.35|298
1612666800000|2021-02-07 03:00:00|10729.89|10691.89|10721.98|10683.98|10730.01|10692.01|10693.53|10655.53|298
1612667100000|2021-02-07 03:05:00|10721.54|10683.54|10728.09|10690.09|10743.95|10705.95|10721.54|10683.54|297
1612667400000|2021-02-07 03:10:00|10728.5|10690.5|10738.07|10700.07|10746.52|10708.52|10728.5|10690.5|296
1612667700000|2021-02-07 03:15:00|10738.3|10700.3|10716.01|10678.01|10742.86|10704.86|10714.51|10676.51|297
1612668000000|2021-02-07 03:20:00|10715.89|10677.89|10729.88|10691.88|10730.42|10692.42|10699.5|10661.5|290
1612668300000|2021-02-07 03:25:00|10729.91|10691.91|10716.09|10678.09|10735.75|10697.75|10707.32|10669.32|292
1612668600000|2021-02-07 03:30:00|10715.94|10677.94|10668.25|10630.25|10726.27|10688.27|10668.25|10630.25|298
1612668900000|2021-02-07 03:35:00|10667.12|10629.12|10674.22|10636.22|10675.01|10637.01|10655.29|10617.29|299
1612669200000|2021-02-07 03:40:00|10674.56|10636.56|10670.98|10632.98|10678.17|10640.17|10656.56|10618.56|296
1612669500000|2021-02-07 03:45:00|10671.14|10633.14|10701.59|10663.59|10703.18|10665.18|10648.23|10610.23|299
1612669800000|2021-02-07 03:50:00|10701.47|10663.47|10650.19|10612.19|10702.69|10664.69|10650.19|10612.19|297
1612670100000|2021-02-07 03:55:00|10650.04|10612.04|10693.14|10655.14|10693.14|10655.14|10648.48|10610.48|298
1612670400000|2021-02-07 04:00:00|10693.33|10655.33|10660.68|10622.68|10693.33|10655.33|10652.48|10614.48|297
1612670700000|2021-02-07 04:05:00|10661.26|10623.26|10703.14|10665.14|10703.62|10665.62|10661.26|10623.26|294
1612671000000|2021-02-07 04:10:00|10703.03|10665.03|10708.91|10670.91|10710.68|10672.68|10696.48|10658.48|295
1612671300000|2021-02-07 04:15:00|10708.89|10670.89|10690.86|10652.86|10711.88|10673.88|10690.52|10652.52|295
1612671600000|2021-02-07 04:20:00|10690.9|10652.9|10656.04|10618.04|10692.73|10654.73|10645.89|10607.89|297
1612671900000|2021-02-07 04:25:00|10655.98|10617.98|10628.63|10590.63|10656.98|10618.98|10625.69|10587.69|299
1612672200000|2021-02-07 04:30:00|10628.2|10590.2|10557.89|10519.89|10628.33|10590.33|10531.58|10493.58|299
1612672500000|2021-02-07 04:35:00|10559.12|10521.12|10515.87|10477.87|10573.45|10535.45|10496.17|10458.17|300
1612672800000|2021-02-07 04:40:00|10515.76|10477.76|10533.48|10495.48|10552.44|10514.44|10515.76|10477.76|298
1612673100000|2021-02-07 04:45:00|10533.82|10495.82|10459.36|10421.36|10534.3|10496.3|10422.63|10384.63|299
1612673400000|2021-02-07 04:50:00|10459.65|10421.65|10514.72|10476.72|10522.19|10484.19|10456.41|10418.41|298
1612673700000|2021-02-07 04:55:00|10514.77|10476.77|10537.54|10499.54|10547.98|10509.98|10513.92|10475.92|296
1612674000000|2021-02-07 05:00:00|10537.25|10499.25|10567.2|10529.2|10567.36|10529.36|10515.89|10477.89|295
1612674300000|2021-02-07 05:05:00|10567.17|10529.17|10566.79|10528.79|10574.28|10536.28|10565.22|10527.22|300
1612674600000|2021-02-07 05:10:00|10566.71|10528.71|10580.64|10542.64|10582.43|10544.43|10560.2|10522.2|295
1612674900000|2021-02-07 05:15:00|10581.32|10543.32|10587.57|10549.57|10590.41|10552.41|10556.8|10518.8|294
1612675200000|2021-02-07 05:20:00|10587.51|10549.51|10581.73|10543.73|10590.83|10552.83|10547.63|10509.63|297
1612675500000|2021-02-07 05:25:00|10581.85|10543.85|10552.77|10514.77|10582.61|10544.61|10552.77|10514.77|297
1612675800000|2021-02-07 05:30:00|10552.92|10514.92|10508.16|10470.16|10552.92|10514.92|10497.83|10459.83|296
1612676100000|2021-02-07 05:35:00|10508|10470|10562.54|10524.54|10564.63|10526.63|10503.59|10465.59|296
1612676400000|2021-02-07 05:40:00|10562.18|10524.18|10580.22|10542.22|10584.85|10546.85|10560.36|10522.36|296
1612676700000|2021-02-07 05:45:00|10580.66|10542.66|10595.21|10557.21|10595.28|10557.28|10565.61|10527.61|294
1612677000000|2021-02-07 05:50:00|10595.42|10557.42|10600.35|10562.35|10607.08|10569.08|10588.66|10550.66|295
1612677300000|2021-02-07 05:55:00|10600.51|10562.51|10586.4|10548.4|10603.74|10565.74|10584.29|10546.29|292
1612677600000|2021-02-07 06:00:00|10586.75|10548.75|10578.73|10540.73|10590.36|10552.36|10576.7|10538.7|291
1612677900000|2021-02-07 06:05:00|10578.37|10540.37|10550.13|10512.13|10578.37|10540.37|10547.33|10509.33|294
1612678200000|2021-02-07 06:10:00|10549.8|10511.8|10534.15|10496.15|10561.48|10523.48|10534.13|10496.13|294
1612678500000|2021-02-07 06:15:00|10533.96|10495.96|10545.67|10507.67|10564.81|10526.81|10514.68|10476.68|298
1612678800000|2021-02-07 06:20:00|10545.91|10507.91|10588.85|10550.85|10588.85|10550.85|10545.91|10507.91|298
1612679100000|2021-02-07 06:25:00|10589.26|10551.26|10604.04|10566.04|10605.32|10567.32|10589.26|10551.26|295
1612679400000|2021-02-07 06:30:00|10602.75|10564.75|10614.52|10576.52|10621.68|10583.68|10593.48|10555.48|294
1612679700000|2021-02-07 06:35:00|10615.12|10577.12|10623.1|10585.1|10624.76|10586.76|10595.47|10557.47|291
1612680000000|2021-02-07 06:40:00|10624.29|10586.29|10621.22|10583.22|10625.69|10587.69|10614.07|10576.07|296
1612680300000|2021-02-07 06:45:00|10621.26|10583.26|10619.3|10581.3|10621.26|10583.26|10611.22|10573.22|297
1612680600000|2021-02-07 06:50:00|10619.22|10581.22|10601.97|10563.97|10622.86|10584.86|10594.32|10556.32|292
1612680900000|2021-02-07 06:55:00|10602.2|10564.2|10605.08|10567.08|10615.71|10577.71|10597.23|10559.23|295
1612681200000|2021-02-07 07:00:00|10604.56|10566.56|10635.61|10597.61|10645.02|10607.02|10584.82|10546.82|298
1612681500000|2021-02-07 07:05:00|10635.55|10597.55|10701.89|10663.89|10701.89|10663.89|10635.42|10597.42|298
1612681800000|2021-02-07 07:10:00|10700.65|10662.65|10700.72|10662.72|10705.2|10667.2|10692.59|10654.59|297
1612682100000|2021-02-07 07:15:00|10701.17|10663.17|10704.98|10666.98|10710.97|10672.97|10689.06|10651.06|293
1612682400000|2021-02-07 07:20:00|10705.25|10667.25|10703.08|10665.08|10706.43|10668.43|10692.34|10654.34|295
1612682700000|2021-02-07 07:25:00|10703.27|10665.27|10722.86|10684.86|10722.87|10684.87|10697.55|10659.55|296
1612683000000|2021-02-07 07:30:00|10722.83|10684.83|10725.12|10687.12|10725.12|10687.12|10711.47|10673.47|298
1612683300000|2021-02-07 07:35:00|10725.17|10687.17|10725.34|10687.34|10727.26|10689.26|10715.82|10677.82|297
1612683600000|2021-02-07 07:40:00|10725.84|10687.84|10713.69|10675.69|10731.51|10693.51|10711.8|10673.8|298
1612683900000|2021-02-07 07:45:00|10712.32|10674.32|10760.69|10722.69|10760.69|10722.69|10710.56|10672.56|298
1612684200000|2021-02-07 07:50:00|10760.54|10722.54|10751.42|10713.42|10770.86|10732.86|10750.55|10712.55|300
1612684500000|2021-02-07 07:55:00|10751.3|10713.3|10747.46|10709.46|10752.37|10714.37|10739.87|10701.87|299
1612684800000|2021-02-07 08:00:00|10747.59|10709.59|10754.85|10716.85|10759.15|10721.15|10738.76|10700.76|298
1612685100000|2021-02-07 08:05:00|10754.32|10716.32|10787.21|10749.21|10792.97|10754.97|10754.32|10716.32|298
1612685400000|2021-02-07 08:10:00|10788.06|10750.06|10809.09|10771.09|10809.56|10771.56|10781.57|10743.57|295
1612685700000|2021-02-07 08:15:00|10808.65|10770.65|10826.74|10788.74|10826.74|10788.74|10802.61|10764.61|298
1612686000000|2021-02-07 08:20:00|10826.79|10788.79|10805.78|10767.78|10826.94|10788.94|10804.7|10766.7|295
1612686300000|2021-02-07 08:25:00|10804.43|10766.43|10797.58|10759.58|10804.43|10766.43|10790.24|10752.24|295
1612686600000|2021-02-07 08:30:00|10797.79|10759.79|10794.03|10756.03|10805.54|10767.54|10786.51|10748.51|297
1612686900000|2021-02-07 08:35:00|10794.15|10756.15|10801.84|10763.84|10802.57|10764.57|10780.53|10742.53|300
1612687200000|2021-02-07 08:40:00|10801.68|10763.68|10782.7|10744.7|10805.7|10767.7|10782.7|10744.7|295
1612687500000|2021-02-07 08:45:00|10781.27|10743.27|10768.91|10730.91|10781.27|10743.27|10757.74|10719.74|299
1612687800000|2021-02-07 08:50:00|10769.02|10731.02|10775.44|10737.44|10775.45|10737.45|10757.92|10719.92|296
1612688100000|2021-02-07 08:55:00|10775.33|10737.33|10784.9|10746.9|10785.4|10747.4|10760.27|10722.27|294
1612688400000|2021-02-07 09:00:00|10784.89|10746.89|10771.55|10733.55|10786.76|10748.76|10765.06|10727.06|300
1612688700000|2021-02-07 09:05:00|10771.46|10733.46|10766.44|10728.44|10776.27|10738.27|10757.86|10719.86|296
1612689000000|2021-02-07 09:10:00|10767.05|10729.05|10778.91|10740.91|10783.37|10745.37|10766.97|10728.97|294
1612689300000|2021-02-07 09:15:00|10778.51|10740.51|10752.23|10714.23|10789.35|10751.35|10751.28|10713.28|296
1612689600000|2021-02-07 09:20:00|10753.13|10715.13|10756.68|10718.68|10761.16|10723.16|10750.16|10712.16|296
1612689900000|2021-02-07 09:25:00|10756.24|10718.24|10772.54|10734.54|10775.25|10737.25|10756.24|10718.24|295
1612690200000|2021-02-07 09:30:00|10772.26|10734.26|10783.23|10745.23|10791.84|10753.84|10771.69|10733.69|292
1612690500000|2021-02-07 09:35:00|10782.88|10744.88|10786.48|10748.48|10786.91|10748.91|10774.48|10736.48|297
1612690800000|2021-02-07 09:40:00|10786.45|10748.45|10781.3|10743.3|10797.18|10759.18|10777.31|10739.31|296
1612691100000|2021-02-07 09:45:00|10781|10743|10796.03|10758.03|10797.9|10759.9|10781|10743|293
1612691400000|2021-02-07 09:50:00|10796.43|10758.43|10802.15|10764.15|10803.23|10765.23|10792.72|10754.72|296
1612691700000|2021-02-07 09:55:00|10802.43|10764.43|10768.38|10730.38|10802.53|10764.53|10759.65|10721.65|296
1612692000000|2021-02-07 10:00:00|10768.89|10730.89|10793.61|10755.61|10793.61|10755.61|10767.51|10729.51|295
1612692300000|2021-02-07 10:05:00|10793.09|10755.09|10812.23|10774.23|10819.08|10781.08|10790.78|10752.78|297
1612692600000|2021-02-07 10:10:00|10811.96|10773.96|10823.58|10785.58|10825.36|10787.36|10811.43|10773.43|296
1612692900000|2021-02-07 10:15:00|10823.64|10785.64|10884.01|10846.01|10886.55|10848.55|10819.31|10781.31|299
1612693200000|2021-02-07 10:20:00|10883.92|10845.92|10877.51|10839.51|10891.93|10853.93|10872.89|10834.89|298
1612693500000|2021-02-07 10:25:00|10877.42|10839.42|10859.76|10821.76|10878.94|10840.94|10859.76|10821.76|294
1612693800000|2021-02-07 10:30:00|10859.48|10821.48|10846.59|10808.59|10889.88|10851.88|10846.59|10808.59|298
1612694100000|2021-02-07 10:35:00|10844.02|10806.02|10825.54|10787.54|10850.56|10812.56|10825.31|10787.31|295
1612694400000|2021-02-07 10:40:00|10825.03|10787.03|10823.37|10785.37|10829.54|10791.54|10821.24|10783.24|295
1612694700000|2021-02-07 10:45:00|10823.84|10785.84|10831.23|10793.23|10833.3|10795.3|10814.82|10776.82|298
1612695000000|2021-02-07 10:50:00|10830.77|10792.77|10819.59|10781.59|10831.97|10793.97|10812.95|10774.95|298
1612695300000|2021-02-07 10:55:00|10819.63|10781.63|10822.19|10784.19|10833.66|10795.66|10818.41|10780.41|296
1612695600000|2021-02-07 11:00:00|10822.61|10784.61|10798.22|10760.22|10824.88|10786.88|10795.95|10757.95|298
1612695900000|2021-02-07 11:05:00|10798.49|10760.49|10761.36|10723.36|10803.99|10765.99|10761.3|10723.3|297
1612696200000|2021-02-07 11:10:00|10761.27|10723.27|10742.39|10704.39|10763.53|10725.53|10721.52|10683.52|294
1612696500000|2021-02-07 11:15:00|10742.48|10704.48|10711.66|10673.66|10743.84|10705.84|10711.48|10673.48|298
1612696800000|2021-02-07 11:20:00|10711.33|10673.33|10701.42|10663.42|10724.28|10686.28|10688.04|10650.04|296
1612697100000|2021-02-07 11:25:00|10700.84|10662.84|10728.29|10690.29|10728.73|10690.73|10698.21|10660.21|298
1612697400000|2021-02-07 11:30:00|10727.99|10689.99|10742.17|10704.17|10753.4|10715.4|10727.99|10689.99|298
1612697700000|2021-02-07 11:35:00|10742.72|10704.72|10739.18|10701.18|10759.68|10721.68|10738.99|10700.99|297
1612698000000|2021-02-07 11:40:00|10738.53|10700.53|10714.44|10676.44|10740.84|10702.84|10705.19|10667.19|295
1612698300000|2021-02-07 11:45:00|10713.61|10675.61|10736.64|10698.64|10736.64|10698.64|10701.08|10663.08|296
1612698600000|2021-02-07 11:50:00|10736.87|10698.87|10745.17|10707.17|10746.35|10708.35|10732.49|10694.49|294
1612698900000|2021-02-07 11:55:00|10745.38|10707.38|10753.71|10715.71|10759.63|10721.63|10743.9|10705.9|295
1612699200000|2021-02-07 12:00:00|10754.15|10716.15|10772.77|10734.77|10772.77|10734.77|10740.47|10702.47|300
1612699500000|2021-02-07 12:05:00|10773.28|10735.28|10804.67|10766.67|10816.13|10778.13|10773.28|10735.28|296
1612699800000|2021-02-07 12:10:00|10804.1|10766.1|10814.43|10776.43|10814.43|10776.43|10795.04|10757.04|299
1612700100000|2021-02-07 12:15:00|10813.95|10775.95|10725.06|10687.06|10814.84|10776.84|10725.06|10687.06|296
1612700400000|2021-02-07 12:20:00|10724.68|10686.68|10671.41|10633.41|10733.19|10695.19|10671.41|10633.41|295
1612700700000|2021-02-07 12:25:00|10672.37|10634.37|10672.31|10634.31|10686.26|10648.26|10638.28|10600.28|298
1612701000000|2021-02-07 12:30:00|10672|10634|10699.95|10661.95|10703.7|10665.7|10659.38|10621.38|299
1612701300000|2021-02-07 12:35:00|10699.39|10661.39|10735.41|10697.41|10735.41|10697.41|10692.08|10654.08|298
1612701600000|2021-02-07 12:40:00|10735.82|10697.82|10709.65|10671.65|10736.59|10698.59|10698.36|10660.36|300
1612701900000|2021-02-07 12:45:00|10709.81|10671.81|10726.15|10688.15|10732.72|10694.72|10709.81|10671.81|295
1612702200000|2021-02-07 12:50:00|10726.32|10688.32|10740.49|10702.49|10748.1|10710.1|10725.97|10687.97|296
1612702500000|2021-02-07 12:55:00|10740.38|10702.38|10762.34|10724.34|10764.41|10726.41|10736.4|10698.4|299
1612702800000|2021-02-07 13:00:00|10762.97|10724.97|10787.72|10749.72|10788.22|10750.22|10761.95|10723.95|298
1612703100000|2021-02-07 13:05:00|10787.57|10749.57|10783.78|10745.78|10791.98|10753.98|10774.63|10736.63|300
1612703400000|2021-02-07 13:10:00|10783.69|10745.69|10837.75|10799.75|10838.9|10800.9|10783.69|10745.69|293
1612703700000|2021-02-07 13:15:00|10837.82|10799.82|10822.75|10784.75|10837.82|10799.82|10822.74|10784.74|300
1612704000000|2021-02-07 13:20:00|10822.57|10784.57|10814.29|10776.29|10827.92|10789.92|10804.9|10766.9|294
1612704300000|2021-02-07 13:25:00|10814.07|10776.07|10809.64|10771.64|10814.13|10776.13|10796.22|10758.22|298
1612704600000|2021-02-07 13:30:00|10809.45|10771.45|10675.79|10637.79|10810.62|10772.62|10675.79|10637.79|299
1612704900000|2021-02-07 13:35:00|10674.99|10636.99|10657.22|10619.22|10700.37|10662.37|10652.89|10614.89|298
1612705200000|2021-02-07 13:40:00|10656.55|10618.55|10638.12|10600.12|10675.33|10637.33|10623.51|10585.51|298
1612705500000|2021-02-07 13:45:00|10637.24|10599.24|10699.53|10661.53|10709.52|10671.52|10630.53|10592.53|298
1612705800000|2021-02-07 13:50:00|10699.41|10661.41|10683.47|10645.47|10706.9|10668.9|10673.83|10635.83|300
1612706100000|2021-02-07 13:55:00|10683.53|10645.53|10687.31|10649.31|10694.17|10656.17|10663.29|10625.29|297
1612706400000|2021-02-07 14:00:00|10686.48|10648.48|10591.87|10553.87|10686.48|10648.48|10583.9|10545.9|298
1612706700000|2021-02-07 14:05:00|10592.04|10554.04|10578.98|10540.98|10631.29|10593.29|10564.85|10526.85|300
1612707000000|2021-02-07 14:10:00|10577.75|10539.75|10551.84|10513.84|10589.29|10551.29|10534.75|10496.75|299
1612707300000|2021-02-07 14:15:00|10552|10514|10612.7|10574.7|10619.54|10581.54|10551.04|10513.04|297
1612707600000|2021-02-07 14:20:00|10612.08|10574.08|10637.44|10599.44|10638.85|10600.85|10608.6|10570.6|299
1612707900000|2021-02-07 14:25:00|10637.62|10599.62|10633.06|10595.06|10639.64|10601.64|10615.29|10577.29|295
1612708200000|2021-02-07 14:30:00|10633.25|10595.25|10609.98|10571.98|10633.25|10595.25|10588.51|10550.51|300
1612708500000|2021-02-07 14:35:00|10608.37|10570.37|10640.66|10602.66|10640.77|10602.77|10608.37|10570.37|296
1612708800000|2021-02-07 14:40:00|10640.77|10602.77|10604.28|10566.28|10641.27|10603.27|10593.33|10555.33|298
1612709100000|2021-02-07 14:45:00|10604.15|10566.15|10581.84|10543.84|10604.15|10566.15|10543.57|10505.57|299
1612709400000|2021-02-07 14:50:00|10582.44|10544.44|10541.92|10503.92|10582.44|10544.44|10539.23|10501.23|298
1612709700000|2021-02-07 14:55:00|10542.65|10504.65|10540.6|10502.6|10550.34|10512.34|10527.72|10489.72|298
1612710000000|2021-02-07 15:00:00|10541.45|10503.45|10556.18|10518.18|10572.82|10534.82|10539.37|10501.37|296
1612710300000|2021-02-07 15:05:00|10555.95|10517.95|10539.69|10501.69|10567.22|10529.22|10536.41|10498.41|298
1612710600000|2021-02-07 15:10:00|10539.86|10501.86|10432.39|10394.39|10540.25|10502.25|10432.36|10394.36|299
1612710900000|2021-02-07 15:15:00|10432.1|10394.1|10285.2|10247.2|10457.61|10419.61|10285.2|10247.2|300
1612711200000|2021-02-07 15:20:00|10282.99|10244.99|10257.02|10219.02|10282.99|10244.99|10181.42|10143.42|298
1612711500000|2021-02-07 15:25:00|10257.7|10219.7|10276.23|10238.23|10301.75|10263.75|10257.4|10219.4|300
1612711800000|2021-02-07 15:30:00|10275.51|10237.51|10303.89|10265.89|10317.67|10279.67|10252.77|10214.77|297
1612712100000|2021-02-07 15:35:00|10303.33|10265.33|10334.34|10296.34|10334.34|10296.34|10297.63|10259.63|297
1612712400000|2021-02-07 15:40:00|10333.92|10295.92|10354.67|10316.67|10358.73|10320.73|10331.46|10293.46|298
1612712700000|2021-02-07 15:45:00|10355.23|10317.23|10393.55|10355.55|10394.13|10356.13|10355.23|10317.23|300
1612713000000|2021-02-07 15:50:00|10393.47|10355.47|10387.71|10349.71|10400.85|10362.85|10385.32|10347.32|299
1612713300000|2021-02-07 15:55:00|10387.7|10349.7|10301.78|10263.78|10387.7|10349.7|10300.15|10262.15|300
1612713600000|2021-02-07 16:00:00|10302.18|10264.18|10334.36|10296.36|10351.67|10313.67|10238.62|10200.62|298
1612713900000|2021-02-07 16:05:00|10334.28|10296.28|10248.23|10210.23|10334.28|10296.28|10213.28|10175.28|298
1612714200000|2021-02-07 16:10:00|10248.37|10210.37|10124.51|10086.51|10248.37|10210.37|10124.51|10086.51|298
1612714500000|2021-02-07 16:15:00|10125.39|10087.39|10105.08|10067.08|10163.64|10125.64|10036.55|9998.55|298
1612714800000|2021-02-07 16:20:00|10107.48|10069.48|10151.88|10113.88|10166.86|10128.86|10107.48|10069.48|300
1612715100000|2021-02-07 16:25:00|10152.86|10114.86|10212.24|10174.24|10220.1|10182.1|10152.86|10114.86|298
1612715400000|2021-02-07 16:30:00|10212.4|10174.4|10211.15|10173.15|10241.32|10203.32|10199.4|10161.4|298
1612715700000|2021-02-07 16:35:00|10210.37|10172.37|10219.84|10181.84|10229.05|10191.05|10210.28|10172.28|296
1612716000000|2021-02-07 16:40:00|10219.78|10181.78|10254.61|10216.61|10254.61|10216.61|10211.5|10173.5|299
1612716300000|2021-02-07 16:45:00|10255.83|10217.83|10316.5|10278.5|10317.2|10279.2|10255.61|10217.61|298
1612716600000|2021-02-07 16:50:00|10315.89|10277.89|10350.81|10312.81|10353.93|10315.93|10313.03|10275.03|296
1612716900000|2021-02-07 16:55:00|10351.11|10313.11|10389.14|10351.14|10398.58|10360.58|10346.12|10308.12|300
1612717200000|2021-02-07 17:00:00|10389.02|10351.02|10377.99|10339.99|10403.71|10365.71|10363.94|10325.94|299
1612717500000|2021-02-07 17:05:00|10376.96|10338.96|10402.63|10364.63|10403.7|10365.7|10373.14|10335.14|297
1612717800000|2021-02-07 17:10:00|10402.59|10364.59|10421.56|10383.56|10427.19|10389.19|10402.59|10364.59|298
1612718100000|2021-02-07 17:15:00|10421.01|10383.01|10426.49|10388.49|10451.05|10413.05|10421.01|10383.01|298
1612718400000|2021-02-07 17:20:00|10426.44|10388.44|10464.35|10426.35|10464.8|10426.8|10425.07|10387.07|296
1612718700000|2021-02-07 17:25:00|10464.86|10426.86|10412.13|10374.13|10464.86|10426.86|10393.38|10355.38|299
1612719000000|2021-02-07 17:30:00|10411.97|10373.97|10405.6|10367.6|10412.23|10374.23|10359.82|10321.82|299
1612719300000|2021-02-07 17:35:00|10405.91|10367.91|10407.04|10369.04|10448.99|10410.99|10395.64|10357.64|299
1612719600000|2021-02-07 17:40:00|10408.37|10370.37|10398.21|10360.21|10425.68|10387.68|10387.74|10349.74|299
1612719900000|2021-02-07 17:45:00|10400.09|10362.09|10347.58|10309.58|10415.1|10377.1|10336.4|10298.4|298
1612720200000|2021-02-07 17:50:00|10347.57|10309.57|10327.2|10289.2|10350.63|10312.63|10307.16|10269.16|298
1612720500000|2021-02-07 17:55:00|10327.32|10289.32|10344.27|10306.27|10351.73|10313.73|10326.9|10288.9|298
1612720800000|2021-02-07 18:00:00|10343.62|10305.62|10372.65|10334.65|10386.69|10348.69|10341.91|10303.91|296
1612721100000|2021-02-07 18:05:00|10372.15|10334.15|10339.82|10301.82|10383.68|10345.68|10339.82|10301.82|298
1612721400000|2021-02-07 18:10:00|10339.4|10301.4|10362.38|10324.38|10377.17|10339.17|10333.75|10295.75|296
1612721700000|2021-02-07 18:15:00|10362.51|10324.51|10370.44|10332.44|10382.38|10344.38|10360.41|10322.41|298
1612722000000|2021-02-07 18:20:00|10370.63|10332.63|10409.76|10371.76|10413.01|10375.01|10365.15|10327.15|298
1612722300000|2021-02-07 18:25:00|10408.85|10370.85|10411.98|10373.98|10413.39|10375.39|10400.65|10362.65|296
1612722600000|2021-02-07 18:30:00|10411.97|10373.97|10432.18|10394.18|10435.42|10397.42|10411.54|10373.54|298
1612722900000|2021-02-07 18:35:00|10432.54|10394.54|10399.51|10361.51|10432.54|10394.54|10396.32|10358.32|297
1612723200000|2021-02-07 18:40:00|10400.39|10362.39|10446.32|10408.32|10446.52|10408.52|10399.21|10361.21|298
1612723500000|2021-02-07 18:45:00|10446.05|10408.05|10470.33|10432.33|10479.39|10441.39|10443.62|10405.62|297
1612723800000|2021-02-07 18:50:00|10470.14|10432.14|10491.14|10453.14|10491.14|10453.14|10470.14|10432.14|295
1612724100000|2021-02-07 18:55:00|10491.22|10453.22|10482.81|10444.81|10498.82|10460.82|10482.81|10444.81|298
1612724400000|2021-02-07 19:00:00|10482.63|10444.63|10502.9|10464.9|10508.13|10470.13|10479.57|10441.57|297
1612724700000|2021-02-07 19:05:00|10501.93|10463.93|10504.16|10466.16|10512.96|10474.96|10497.98|10459.98|297
1612725000000|2021-02-07 19:10:00|10503.92|10465.92|10492.66|10454.66|10508.79|10470.79|10478.89|10440.89|298
1612725300000|2021-02-07 19:15:00|10493.1|10455.1|10515.98|10477.98|10516.9|10478.9|10493.1|10455.1|298
1612725600000|2021-02-07 19:20:00|10516.85|10478.85|10500.71|10462.71|10526.04|10488.04|10500.71|10462.71|296
1612725900000|2021-02-07 19:25:00|10500.61|10462.61|10504.18|10466.18|10520.01|10482.01|10496.19|10458.19|296
1612726200000|2021-02-07 19:30:00|10505.55|10467.55|10515.7|10477.7|10535.4|10497.4|10500.39|10462.39|295
1612726500000|2021-02-07 19:35:00|10515.58|10477.58|10506.73|10468.73|10528.71|10490.71|10497.32|10459.32|297
1612726800000|2021-02-07 19:40:00|10506.91|10468.91|10499.49|10461.49|10516.09|10478.09|10496.49|10458.49|298
1612727100000|2021-02-07 19:45:00|10499.2|10461.2|10505.17|10467.17|10514.09|10476.09|10499.09|10461.09|296
1612727400000|2021-02-07 19:50:00|10504.92|10466.92|10483.98|10445.98|10504.92|10466.92|10481.65|10443.65|297
1612727700000|2021-02-07 19:55:00|10483.83|10445.83|10421.49|10383.49|10483.83|10445.83|10413.98|10375.98|297
1612728000000|2021-02-07 20:00:00|10421.81|10383.81|10378.8|10340.8|10447.17|10409.17|10347.99|10309.99|300
1612728300000|2021-02-07 20:05:00|10380.04|10342.04|10381.11|10343.11|10413.68|10375.68|10365.5|10327.5|294
1612728600000|2021-02-07 20:10:00|10381.38|10343.38|10398.53|10360.53|10410.51|10372.51|10380.98|10342.98|299
1612728900000|2021-02-07 20:15:00|10398.07|10360.07|10397.76|10359.76|10406.12|10368.12|10392.43|10354.43|296
1612729200000|2021-02-07 20:20:00|10397.15|10359.15|10402.27|10364.27|10404.58|10366.58|10396.29|10358.29|297
1612729500000|2021-02-07 20:25:00|10402.09|10364.09|10421.46|10383.46|10440.19|10402.19|10402.09|10364.09|150
1612729800000|2021-02-07 20:30:00|10423.42|10385.42|10441.65|10403.65|10445.85|10407.85|10422.25|10384.25|294
1612730100000|2021-02-07 20:35:00|10441.21|10403.21|10473.08|10435.08|10477.82|10439.82|10438.75|10400.75|296
1612730400000|2021-02-07 20:40:00|10473.21|10435.21|10485.6|10447.6|10486.17|10448.17|10465.04|10427.04|298
1612730700000|2021-02-07 20:45:00|10485.3|10447.3|10502.06|10456.06|10502.22|10456.22|10484.46|10445.7|299
1612731000000|2021-02-07 20:50:00|10502.03|10456.03|10515.69|10469.69|10518.08|10472.08|10496.81|10450.81|296
1612731300000|2021-02-07 20:55:00|10516.22|10470.22|10518.83|10472.83|10518.83|10472.83|10509.01|10463.01|295
1612731600000|2021-02-07 21:00:00|10518.97|10472.97|10514.94|10468.94|10521.02|10475.02|10502.51|10456.51|296
1612731900000|2021-02-07 21:05:00|10515.03|10469.03|10548.93|10502.93|10548.93|10502.93|10507.87|10461.87|296
1612732200000|2021-02-07 21:10:00|10549.55|10503.55|10552.38|10506.38|10555.29|10509.29|10541.49|10495.49|294
1612732500000|2021-02-07 21:15:00|10551.72|10505.72|10529.5|10483.5|10552.32|10506.32|10520.27|10474.27|299
1612732800000|2021-02-07 21:20:00|10529.69|10483.69|10502.19|10456.19|10531.64|10485.64|10502.19|10456.19|295
1612733100000|2021-02-07 21:25:00|10502.5|10456.5|10511.83|10465.83|10513.7|10467.7|10502.44|10456.44|296
1612733400000|2021-02-07 21:30:00|10511.67|10465.67|10512.87|10466.87|10520.6|10474.6|10509.26|10463.26|296
1612733700000|2021-02-07 21:35:00|10512.95|10466.95|10547.81|10501.81|10548.79|10502.79|10508.91|10462.91|297
1612734000000|2021-02-07 21:40:00|10548.59|10502.59|10560.78|10514.78|10565.37|10519.37|10524.84|10478.84|296
1612734300000|2021-02-07 21:45:00|10560.57|10514.57|10571.1|10525.1|10571.67|10525.67|10560.3|10514.3|299
1612734600000|2021-02-07 21:50:00|10571.45|10525.45|10580.71|10534.71|10582.77|10536.77|10552.02|10506.02|296
1612734900000|2021-02-07 21:55:00|10580.74|10534.74|10563.19|10517.19|10580.94|10534.94|10563.19|10517.19|298
1612735200000|2021-02-07 22:00:00|10563.71|10517.71|10543.4|10497.4|10563.71|10517.71|10532.6|10486.6|295
1612735500000|2021-02-07 22:05:00|10543.53|10497.53|10539.61|10493.61|10548.23|10502.23|10532.02|10486.02|299
1612735800000|2021-02-07 22:10:00|10539.89|10493.89|10528.83|10482.83|10547.64|10501.64|10528.45|10482.45|296
1612736100000|2021-02-07 22:15:00|10527.89|10481.89|10536.97|10490.97|10543.42|10497.42|10526.67|10480.67|299
1612736400000|2021-02-07 22:20:00|10537.03|10491.03|10503.25|10457.25|10539|10493|10502.7|10456.7|298
1612736700000|2021-02-07 22:25:00|10502.55|10456.55|10444.96|10406.96|10504.42|10458.42|10444.51|10406.51|295
1612737000000|2021-02-07 22:30:00|10444.82|10406.82|10468.55|10430.55|10480.6|10442.6|10436.92|10398.92|296
1612737300000|2021-02-07 22:35:00|10468.95|10430.95|10470.41|10432.41|10480.94|10442.94|10464.53|10426.53|299
1612737600000|2021-02-07 22:40:00|10470.33|10432.33|10480.47|10442.47|10489.35|10451.35|10464.55|10426.55|299
1612737900000|2021-02-07 22:45:00|10480.69|10442.69|10504.97|10466.97|10505.65|10467.65|10480.68|10442.68|295
1612738200000|2021-02-07 22:50:00|10505.1|10467.1|10549.93|10511.93|10549.93|10511.93|10505.1|10467.1|293
1612738500000|2021-02-07 22:55:00|10549.88|10511.88|10571.52|10533.52|10571.52|10533.52|10548.57|10510.57|295
1612738800000|2021-02-07 23:00:00|10571.51|10533.51|10610.83|10572.83|10610.83|10572.83|10568.62|10530.62|297
1612739100000|2021-02-07 23:05:00|10610.22|10572.22|10636|10598|10638.54|10600.54|10604.53|10566.53|298
1612739400000|2021-02-07 23:10:00|10636.36|10598.36|10640.78|10602.78|10641.8|10603.8|10612.63|10574.63|298
1612739700000|2021-02-07 23:15:00|10640.7|10602.7|10631.61|10593.61|10640.89|10602.89|10614.85|10576.85|293
1612740000000|2021-02-07 23:20:00|10631.89|10593.89|10615.9|10577.9|10635.98|10597.98|10602.53|10564.53|303
1612740300000|2021-02-07 23:25:00|10615.7|10577.7|10626.57|10588.57|10626.57|10588.57|10609.73|10571.73|292
1612740600000|2021-02-07 23:30:00|10626.7|10588.7|10624.45|10586.45|10627.12|10589.12|10614.34|10576.34|297
1612740900000|2021-02-07 23:35:00|10624.76|10586.76|10654.21|10616.21|10656.61|10618.61|10623.43|10585.43|297
1612741200000|2021-02-07 23:40:00|10654.23|10616.23|10664.16|10626.16|10666.19|10628.19|10654.11|10616.11|297
1612741500000|2021-02-07 23:45:00|10663.43|10625.43|10649.94|10611.94|10667.75|10629.75|10634.94|10596.94|296
1612741800000|2021-02-07 23:50:00|10649.3|10611.3|10619.95|10581.95|10649.78|10611.78|10615.33|10577.33|296
1612742100000|2021-02-07 23:55:00|10619.24|10581.24|10611.47|10573.47|10626.43|10588.43|10610.88|10572.88|296
1612742400000|2021-02-08 00:00:00|10611.51|10573.51|10609.03|10571.03|10611.81|10573.81|10553.82|10515.82|297
1612742700000|2021-02-08 00:05:00|10609.86|10571.86|10654.22|10616.22|10657.69|10619.69|10602.34|10564.34|300
1612743000000|2021-02-08 00:10:00|10653.02|10615.02|10706.39|10668.39|10707.18|10669.18|10652.76|10614.76|298
1612743300000|2021-02-08 00:15:00|10706.4|10668.4|10690.85|10652.85|10722.98|10684.98|10690.85|10652.85|290
1612743600000|2021-02-08 00:20:00|10690.88|10652.88|10650.78|10612.78|10700.22|10662.22|10645.46|10607.46|299
1612743900000|2021-02-08 00:25:00|10650.75|10612.75|10630.99|10592.99|10651.52|10613.52|10616.99|10578.99|293
1612744200000|2021-02-08 00:30:00|10630.73|10592.73|10597.1|10559.1|10630.73|10592.73|10589.79|10551.79|300
1612744500000|2021-02-08 00:35:00|10596.72|10558.72|10578.72|10540.72|10596.76|10558.76|10567.44|10529.44|298
1612744800000|2021-02-08 00:40:00|10578.8|10540.8|10587.71|10549.71|10604.34|10566.34|10577.91|10539.91|292
1612745100000|2021-02-08 00:45:00|10587.4|10549.4|10571.16|10533.16|10604.47|10566.47|10571.16|10533.16|298
1612745400000|2021-02-08 00:50:00|10571.15|10533.15|10580.46|10542.46|10599.52|10561.52|10571.15|10533.15|297
1612745700000|2021-02-08 00:55:00|10580.4|10542.4|10562.8|10524.8|10588.2|10550.2|10555.6|10517.6|292
1612746000000|2021-02-08 01:00:00|10563.65|10525.65|10551.65|10513.65|10591.08|10553.08|10537.27|10499.27|298
1612746300000|2021-02-08 01:05:00|10552|10514|10584.85|10546.85|10601.66|10563.66|10552|10514|298
1612746600000|2021-02-08 01:10:00|10584.98|10546.98|10609.19|10571.19|10609.19|10571.19|10584.98|10546.98|296
1612746900000|2021-02-08 01:15:00|10609.03|10571.03|10584.14|10546.14|10614.49|10576.49|10580.53|10542.53|295
1612747200000|2021-02-08 01:20:00|10584.13|10546.13|10569.83|10531.83|10588.9|10550.9|10558.67|10520.67|296
1612747500000|2021-02-08 01:25:00|10569.62|10531.62|10530.67|10492.67|10571.16|10533.16|10530.59|10492.59|300
1612747800000|2021-02-08 01:30:00|10530.56|10492.56|10486.18|10448.18|10534.38|10496.38|10476.1|10438.1|299
1612748100000|2021-02-08 01:35:00|10486.42|10448.42|10500.13|10462.13|10503.45|10465.45|10480.48|10442.48|296
1612748400000|2021-02-08 01:40:00|10499.88|10461.88|10515.23|10477.23|10518.21|10480.21|10498.83|10460.83|291
1612748700000|2021-02-08 01:45:00|10514.31|10476.31|10533.39|10495.39|10545.44|10507.44|10513.63|10475.63|296
1612749000000|2021-02-08 01:50:00|10533.26|10495.26|10556.88|10518.88|10556.88|10518.88|10529.63|10491.63|294
1612749300000|2021-02-08 01:55:00|10556.67|10518.67|10548.77|10510.77|10558.7|10520.7|10547.63|10509.63|298
1612749600000|2021-02-08 02:00:00|10549.68|10511.68|10540.46|10502.46|10559.44|10521.44|10512.62|10474.62|296
1612749900000|2021-02-08 02:05:00|10541.25|10503.25|10575.11|10537.11|10582.55|10544.55|10541.25|10503.25|297
1612750200000|2021-02-08 02:10:00|10575.36|10537.36|10561.21|10523.21|10580.64|10542.64|10548.48|10510.48|292
1612750500000|2021-02-08 02:15:00|10562.34|10524.34|10503.46|10465.46|10562.92|10524.92|10498.89|10460.89|297
1612750800000|2021-02-08 02:20:00|10503.29|10465.29|10526.89|10488.89|10529.03|10491.03|10497.15|10459.15|297
1612751100000|2021-02-08 02:25:00|10526.03|10488.03|10526.88|10488.88|10531.77|10493.77|10511.19|10473.19|295
1612751400000|2021-02-08 02:30:00|10526.95|10488.95|10501.31|10463.31|10533.57|10495.57|10485.64|10447.64|296
1612751700000|2021-02-08 02:35:00|10501.15|10463.15|10455.6|10417.6|10501.15|10463.15|10448.16|10410.16|298
1612752000000|2021-02-08 02:40:00|10455.62|10417.62|10473.57|10435.57|10475.22|10437.22|10455.53|10417.53|295
1612752300000|2021-02-08 02:45:00|10473.72|10435.72|10459.7|10421.7|10475.36|10437.36|10459.7|10421.7|295
1612752600000|2021-02-08 02:50:00|10459.76|10421.76|10399.94|10361.94|10459.76|10421.76|10398.53|10360.53|299
1612752900000|2021-02-08 02:55:00|10399.87|10361.87|10419.34|10381.34|10423.37|10385.37|10390.47|10352.47|296
1612753200000|2021-02-08 03:00:00|10419.52|10381.52|10443.23|10405.23|10444.44|10406.44|10394.66|10356.66|295
1612753500000|2021-02-08 03:05:00|10442.86|10404.86|10462.04|10424.04|10471.53|10433.53|10442.73|10404.73|294
1612753800000|2021-02-08 03:10:00|10462.58|10424.58|10466.38|10428.38|10466.81|10428.81|10454.16|10416.16|294
1612754100000|2021-02-08 03:15:00|10466.51|10428.51|10483.88|10445.88|10483.88|10445.88|10446.29|10408.29|297
1612754400000|2021-02-08 03:20:00|10484.35|10446.35|10454.13|10416.13|10499.19|10461.19|10452.37|10414.37|297
1612754700000|2021-02-08 03:25:00|10453.85|10415.85|10448.53|10410.53|10471.19|10433.19|10424.08|10386.08|296
1612755000000|2021-02-08 03:30:00|10448.72|10410.72|10451.66|10413.66|10463.24|10425.24|10436.52|10398.52|296
1612755300000|2021-02-08 03:35:00|10451.62|10413.62|10482.55|10444.55|10491.8|10453.8|10451.62|10413.62|275
1612755600000|2021-02-08 03:40:00|10482.75|10444.75|10490.05|10452.05|10494.44|10456.44|10469.13|10431.13|314
1612755900000|2021-02-08 03:45:00|10490.02|10452.02|10491.35|10453.35|10496.82|10458.82|10473.59|10435.59|293
1612756200000|2021-02-08 03:50:00|10491.18|10453.18|10457.68|10419.68|10491.2|10453.2|10442.71|10404.71|302
1612756500000|2021-02-08 03:55:00|10457.55|10419.55|10440.28|10402.28|10468.85|10430.85|10434.2|10396.2|299
1612756800000|2021-02-08 04:00:00|10441.11|10403.11|10531.55|10493.55|10537.03|10499.03|10429.33|10391.33|300
1612757100000|2021-02-08 04:05:00|10531.42|10493.42|10561.05|10523.05|10561.5|10523.5|10530.66|10492.66|290
1612757400000|2021-02-08 04:10:00|10560.84|10522.84|10575.93|10537.93|10582.79|10544.79|10556.66|10518.66|297
1612757700000|2021-02-08 04:15:00|10576.09|10538.09|10597.52|10559.52|10614.5|10576.5|10574.22|10536.22|281
1612758000000|2021-02-08 04:20:00|10597.97|10559.97|10621.36|10583.36|10621.36|10583.36|10593.68|10555.68|303
1612758300000|2021-02-08 04:25:00|10620.68|10582.68|10643.77|10605.77|10644.6|10606.6|10618.81|10580.81|313
1612758600000|2021-02-08 04:30:00|10644.35|10606.35|10634.44|10596.44|10649.95|10611.95|10627.96|10589.96|299
1612758900000|2021-02-08 04:35:00|10634.39|10596.39|10632.23|10594.23|10641.11|10603.11|10615.65|10577.65|294
1612759200000|2021-02-08 04:40:00|10632.57|10594.57|10625.29|10587.29|10633.71|10595.71|10625.02|10587.02|292
1612759500000|2021-02-08 04:45:00|10625.32|10587.32|10625.21|10587.21|10631.22|10593.22|10613.92|10575.92|300
1612759800000|2021-02-08 04:50:00|10625.18|10587.18|10631.8|10593.8|10636.36|10598.36|10625.18|10587.18|297
1612760100000|2021-02-08 04:55:00|10631.58|10593.58|10637.2|10599.2|10637.72|10599.72|10620.03|10582.03|295
1612760400000|2021-02-08 05:00:00|10637.11|10599.11|10625.82|10587.82|10664.48|10626.48|10592.24|10554.24|298
1612760700000|2021-02-08 05:05:00|10626.19|10588.19|10631.33|10593.33|10641.79|10603.79|10612.57|10574.57|293
1612761000000|2021-02-08 05:10:00|10632.27|10594.27|10642.46|10604.46|10651.06|10613.06|10632.27|10594.27|294
1612761300000|2021-02-08 05:15:00|10642.09|10604.09|10625.72|10587.72|10643.12|10605.12|10623.26|10585.26|291
1612761600000|2021-02-08 05:20:00|10625.63|10587.63|10648.62|10610.62|10648.62|10610.62|10621.2|10583.2|292
1612761900000|2021-02-08 05:25:00|10648.96|10610.96|10639.88|10601.88|10658.43|10620.43|10632.69|10594.69|298
1612762200000|2021-02-08 05:30:00|10640.04|10602.04|10636.23|10598.23|10645.1|10607.1|10634.5|10596.5|304
1612762500000|2021-02-08 05:35:00|10636.04|10598.04|10640.65|10602.65|10650.03|10612.03|10635.83|10597.83|295
1612762800000|2021-02-08 05:40:00|10641.15|10603.15|10656.21|10618.21|10656.64|10618.64|10639.93|10601.93|290
1612763100000|2021-02-08 05:45:00|10656.35|10618.35|10645.88|10607.88|10664.31|10626.31|10641.77|10603.77|298
1612763400000|2021-02-08 05:50:00|10645.96|10607.96|10644.04|10606.04|10651.17|10613.17|10637.73|10599.73|296
1612763700000|2021-02-08 05:55:00|10643.24|10605.24|10645.35|10607.35|10647.61|10609.61|10638.07|10600.07|297
1612764000000|2021-02-08 06:00:00|10645.3|10607.3|10646.01|10608.01|10647.44|10609.44|10636.28|10598.28|291
1612764300000|2021-02-08 06:05:00|10646.17|10608.17|10667.84|10629.84|10670.59|10632.59|10644.43|10606.43|297
1612764600000|2021-02-08 06:10:00|10668.2|10630.2|10703.51|10665.51|10704.33|10666.33|10668.2|10630.2|297
1612764900000|2021-02-08 06:15:00|10702.62|10664.62|10747.37|10709.37|10752.75|10714.75|10702.62|10664.62|299
1612765200000|2021-02-08 06:20:00|10747.38|10709.38|10751.95|10713.95|10759.59|10721.59|10746.77|10708.77|297
1612765500000|2021-02-08 06:25:00|10752.02|10714.02|10761.46|10723.46|10763.02|10725.02|10751.61|10713.61|296
1612765800000|2021-02-08 06:30:00|10761.09|10723.09|10743.13|10705.13|10762.34|10724.34|10742.9|10704.9|293
1612766100000|2021-02-08 06:35:00|10743.29|10705.29|10732.75|10694.75|10744.69|10706.69|10732.43|10694.43|295
1612766400000|2021-02-08 06:40:00|10732.91|10694.91|10734.95|10696.95|10740.53|10702.53|10726.41|10688.41|292
1612766700000|2021-02-08 06:45:00|10734.82|10696.82|10736.4|10698.4|10738.67|10700.67|10727.61|10689.61|296
1612767000000|2021-02-08 06:50:00|10737.1|10699.1|10735.37|10697.37|10742.05|10704.05|10732.87|10694.87|296
1612767300000|2021-02-08 06:55:00|10735.77|10697.77|10739.94|10701.94|10746.77|10708.77|10715.72|10677.72|300
1612767600000|2021-02-08 07:00:00|10739.8|10701.8|10748.44|10710.44|10754.85|10716.85|10738.96|10700.96|298
1612767900000|2021-02-08 07:05:00|10747.8|10709.8|10748.52|10710.52|10748.73|10710.73|10739.18|10701.18|291
1612768200000|2021-02-08 07:10:00|10748.42|10710.42|10756.07|10718.07|10757.41|10719.41|10730.06|10692.06|294
1612768500000|2021-02-08 07:15:00|10755.74|10717.74|10757.75|10719.75|10761|10723|10752.43|10714.43|298
1612768800000|2021-02-08 07:20:00|10757.21|10719.21|10749.5|10711.5|10757.21|10719.21|10727.8|10689.8|298
1612769100000|2021-02-08 07:25:00|10749.8|10711.8|10777.65|10739.65|10778.19|10740.19|10746.29|10708.29|297
1612769400000|2021-02-08 07:30:00|10777.72|10739.72|10837.56|10799.56|10838.37|10800.37|10777.72|10739.72|297
1612769700000|2021-02-08 07:35:00|10837.53|10799.53|10822.01|10784.01|10838.73|10800.73|10818.09|10780.09|296
1612770000000|2021-02-08 07:40:00|10821.45|10783.45|10815.63|10777.63|10823.45|10785.45|10811.94|10773.94|296
1612770300000|2021-02-08 07:45:00|10815.61|10777.61|10788.96|10750.96|10824.4|10786.4|10788.53|10750.53|300
1612770600000|2021-02-08 07:50:00|10789.35|10751.35|10781.68|10743.68|10794.38|10756.38|10776.77|10738.77|293
1612770900000|2021-02-08 07:55:00|10781.22|10743.22|10797.59|10759.59|10798.63|10760.63|10781|10743|295
1612771200000|2021-02-08 08:00:00|10797.25|10759.25|10808.19|10770.19|10830.17|10792.17|10791.35|10753.35|300
1612771500000|2021-02-08 08:05:00|10807.94|10769.94|10806.34|10768.34|10823.44|10785.44|10806.01|10768.01|293
1612771800000|2021-02-08 08:10:00|10805.79|10767.79|10796.44|10758.44|10805.98|10767.98|10784.4|10746.4|297
1612772100000|2021-02-08 08:15:00|10796.92|10758.92|10792.7|10754.7|10822.67|10784.67|10792.7|10754.7|296
1612772400000|2021-02-08 08:20:00|10793.14|10755.14|10790.17|10752.17|10813.27|10775.27|10783.93|10745.93|297
1612772700000|2021-02-08 08:25:00|10789.56|10751.56|10785.05|10747.05|10794.51|10756.51|10779.99|10741.99|296
1612773000000|2021-02-08 08:30:00|10784.87|10746.87|10780.89|10742.89|10793.78|10755.78|10780.69|10742.69|296
1612773300000|2021-02-08 08:35:00|10780.76|10742.76|10788.81|10750.81|10789.82|10751.82|10779.32|10741.32|295
1612773600000|2021-02-08 08:40:00|10788.29|10750.29|10749.53|10711.53|10790.22|10752.22|10749.53|10711.53|298
1612773900000|2021-02-08 08:45:00|10749.49|10711.49|10754.1|10716.1|10767.25|10729.25|10735.45|10697.45|278
1612774200000|2021-02-08 08:50:00|10754.48|10716.48|10743.74|10705.74|10767.53|10729.53|10743.62|10705.62|312
1612774500000|2021-02-08 08:55:00|10743.68|10705.68|10746.08|10708.08|10746.63|10708.63|10726.2|10688.2|293
1612774800000|2021-02-08 09:00:00|10745.99|10707.99|10768.28|10730.28|10774.5|10736.5|10744.55|10706.55|296
1612775100000|2021-02-08 09:05:00|10768.9|10730.9|10784.36|10746.36|10784.36|10746.36|10766.22|10728.22|293
1612775400000|2021-02-08 09:10:00|10784.75|10746.75|10800.61|10762.61|10800.61|10762.61|10784.75|10746.75|295
1612775700000|2021-02-08 09:15:00|10800.54|10762.54|10803.03|10765.03|10811|10773|10796.61|10758.61|295
1612776000000|2021-02-08 09:20:00|10802.15|10764.15|10757.53|10719.53|10802.15|10764.15|10757.53|10719.53|293
1612776300000|2021-02-08 09:25:00|10757.51|10719.51|10716.32|10678.32|10758.2|10720.2|10704.54|10666.54|297
1612776600000|2021-02-08 09:30:00|10716.38|10678.38|10744.17|10706.17|10745.01|10707.01|10715.39|10677.39|295
1612776900000|2021-02-08 09:35:00|10744.21|10706.21|10741.99|10703.99|10752.34|10714.34|10728.08|10690.08|299
1612777200000|2021-02-08 09:40:00|10741.77|10703.77|10740.67|10702.67|10751.83|10713.83|10729.42|10691.42|296
1612777500000|2021-02-08 09:45:00|10740.71|10702.71|10760.64|10722.64|10760.89|10722.89|10740.28|10702.28|299
1612777800000|2021-02-08 09:50:00|10760.35|10722.35|10735.45|10697.45|10764|10726|10735.44|10697.44|299
1612778100000|2021-02-08 09:55:00|10735.92|10697.92|10715.71|10677.71|10735.92|10697.92|10712.1|10674.1|295
1612778400000|2021-02-08 10:00:00|10715.09|10677.09|10723.32|10685.32|10741.07|10703.07|10713.23|10675.23|299
1612778700000|2021-02-08 10:05:00|10723.11|10685.11|10759.33|10721.33|10763.72|10725.72|10721.37|10683.37|298
1612779000000|2021-02-08 10:10:00|10759.55|10721.55|10775.32|10737.32|10778.94|10740.94|10750.5|10712.5|299
1612779300000|2021-02-08 10:15:00|10775.29|10737.29|10785.9|10747.9|10787.58|10749.58|10763.86|10725.86|296
1612779600000|2021-02-08 10:20:00|10785.84|10747.84|10800.78|10762.78|10802.06|10764.06|10768.78|10730.78|296
1612779900000|2021-02-08 10:25:00|10800.6|10762.6|10790.49|10752.49|10800.96|10762.96|10789.94|10751.94|296
1612780200000|2021-02-08 10:30:00|10791.14|10753.14|10824.49|10786.49|10826.03|10788.03|10789.38|10751.38|295
1612780500000|2021-02-08 10:35:00|10824.48|10786.48|10859.61|10821.61|10860.14|10822.14|10822.36|10784.36|297
1612780800000|2021-02-08 10:40:00|10859.55|10821.55|10849.59|10811.59|10861.94|10823.94|10847.83|10809.83|296
1612781100000|2021-02-08 10:45:00|10849.82|10811.82|10875.44|10837.44|10877.1|10839.1|10848.77|10810.77|296
1612781400000|2021-02-08 10:50:00|10874.53|10836.53|10875.21|10837.21|10882.18|10844.18|10868.48|10830.48|297
1612781700000|2021-02-08 10:55:00|10875.08|10837.08|10911.61|10873.61|10911.82|10873.82|10870.21|10832.21|298
1612782000000|2021-02-08 11:00:00|10910.43|10872.43|10937.64|10899.64|10937.64|10899.64|10903.69|10865.69|297
1612782300000|2021-02-08 11:05:00|10938.02|10900.02|10938.14|10900.14|10961.1|10923.1|10937.61|10899.61|298
1612782600000|2021-02-08 11:10:00|10938.29|10900.29|10934.58|10896.58|10946.62|10908.62|10933.86|10895.86|296
1612782900000|2021-02-08 11:15:00|10934.61|10896.61|10928.29|10890.29|10939.62|10901.62|10914.9|10876.9|299
1612783200000|2021-02-08 11:20:00|10928.17|10890.17|10962.86|10924.86|10963.77|10925.77|10928.17|10890.17|299
1612783500000|2021-02-08 11:25:00|10962.85|10924.85|10966.83|10928.83|10967.07|10929.07|10956.17|10918.17|293
1612783800000|2021-02-08 11:30:00|10965.66|10927.66|10964.63|10926.63|10983.98|10945.98|10957.55|10919.55|299
1612784100000|2021-02-08 11:35:00|10963.79|10925.79|10961.86|10923.86|10966.11|10928.11|10945.35|10907.35|298
1612784400000|2021-02-08 11:40:00|10961.35|10923.35|10956.16|10918.16|10965.46|10927.46|10941.73|10903.73|297
1612784700000|2021-02-08 11:45:00|10956.51|10918.51|10947.1|10909.1|10956.51|10918.51|10944.32|10906.32|295
1612785000000|2021-02-08 11:50:00|10946.12|10908.12|10949.33|10911.33|10953.31|10915.31|10931.08|10893.08|296
1612785300000|2021-02-08 11:55:00|10949.7|10911.7|10956.73|10918.73|10959.44|10921.44|10943.8|10905.8|295
1612785600000|2021-02-08 12:00:00|10956.52|10918.52|10986.43|10948.43|10987.98|10949.98|10956.52|10918.52|299
1612785900000|2021-02-08 12:05:00|10986.76|10948.76|10915.21|10877.21|10990.68|10952.68|10913.01|10875.01|296
1612786200000|2021-02-08 12:10:00|10915.55|10877.55|10901.55|10863.55|10917.36|10879.36|10882.44|10844.44|299
1612786500000|2021-02-08 12:15:00|10901.16|10863.16|10920.14|10882.14|10920.39|10882.39|10897.61|10859.61|297
1612786800000|2021-02-08 12:20:00|10919.68|10881.68|10912.8|10874.8|10927.18|10889.18|10906.2|10868.2|296
1612787100000|2021-02-08 12:25:00|10912.87|10874.87|10921.36|10883.36|10922.33|10884.33|10911.16|10873.16|297
1612787400000|2021-02-08 12:30:00|10921.46|10883.46|10920.95|10882.95|10922.38|10884.38|10882.55|10844.55|298
1612787700000|2021-02-08 12:35:00|10920.11|10882.11|10922.48|10884.48|10923.58|10885.58|10911.62|10873.62|299
1612788000000|2021-02-08 12:40:00|10922.32|10884.32|11043.12|11005.12|11051.17|11013.17|10918.38|10880.38|298
1612788300000|2021-02-08 12:45:00|11043.33|11005.33|11106.9|11068.9|11155.41|11117.41|11043.33|11005.33|299
1612788600000|2021-02-08 12:50:00|11108.65|11070.65|11182.55|11144.55|11212.2|11174.2|11102.35|11064.35|299
1612788900000|2021-02-08 12:55:00|11183.5|11145.5|11330.06|11292.06|11330.06|11292.06|11176.23|11138.23|300
1612789200000|2021-02-08 13:00:00|11331.72|11293.72|11258.76|11220.76|11434.38|11396.38|11242.87|11204.87|300
1612789500000|2021-02-08 13:05:00|11252.74|11214.74|11180.6|11142.6|11309.9|11271.9|11180.6|11142.6|300
1612789800000|2021-02-08 13:10:00|11180.67|11142.67|11222.2|11184.2|11222.37|11184.37|11125.04|11087.04|298
1612790100000|2021-02-08 13:15:00|11222.36|11184.36|11218.76|11180.76|11279.95|11241.95|11218.76|11180.76|300
1612790400000|2021-02-08 13:20:00|11217.91|11179.91|11390.18|11352.18|11398.48|11360.48|11214.65|11176.65|299
1612790700000|2021-02-08 13:25:00|11392.14|11354.14|11345.19|11307.19|11457.19|11419.19|11313.57|11275.57|300
1612791000000|2021-02-08 13:30:00|11340.46|11302.46|11267.57|11229.57|11368.06|11330.06|11267.57|11229.57|300
1612791300000|2021-02-08 13:35:00|11265.84|11227.84|11320.14|11282.14|11320.17|11282.17|11235.36|11197.36|300
1612791600000|2021-02-08 13:40:00|11320|11282|11293.8|11255.8|11377.24|11339.24|11289.74|11251.74|300
1612791900000|2021-02-08 13:45:00|11294.46|11256.46|11304.97|11266.97|11337.64|11299.64|11293.34|11255.34|299
1612792200000|2021-02-08 13:50:00|11305.59|11267.59|11269.17|11231.17|11310.06|11272.06|11269.17|11231.17|298
1612792500000|2021-02-08 13:55:00|11266.5|11228.5|11284.74|11246.74|11308.57|11270.57|11238.52|11200.52|299
1612792800000|2021-02-08 14:00:00|11285.8|11247.8|11402.31|11364.31|11415.52|11377.52|11279.91|11241.91|299
1612793100000|2021-02-08 14:05:00|11400.8|11362.8|11508.63|11470.63|11518.38|11480.38|11372.47|11334.47|299
1612793400000|2021-02-08 14:10:00|11510.65|11472.65|11467.89|11429.89|11538.53|11500.53|11445.61|11407.61|300
1612793700000|2021-02-08 14:15:00|11466.51|11428.51|11485.07|11447.07|11495.2|11457.2|11457.1|11419.1|300
1612794000000|2021-02-08 14:20:00|11484.74|11446.74|11472.93|11434.93|11490.48|11452.48|11443.77|11405.77|297
1612794300000|2021-02-08 14:25:00|11471.56|11433.56|11431.83|11393.83|11471.56|11433.56|11421.09|11383.09|300
1612794600000|2021-02-08 14:30:00|11430.49|11392.49|11413.47|11375.47|11438.54|11400.54|11410.02|11372.02|298
1612794900000|2021-02-08 14:35:00|11413.8|11375.8|11353.8|11315.8|11419.62|11381.62|11346.58|11308.58|299
1612795200000|2021-02-08 14:40:00|11354.62|11316.62|11354.74|11316.74|11380.61|11342.61|11350.99|11312.99|297
1612795500000|2021-02-08 14:45:00|11356.22|11318.22|11419.58|11381.58|11427.38|11389.38|11355.97|11317.97|300
1612795800000|2021-02-08 14:50:00|11419.34|11381.34|11469.17|11431.17|11476.7|11438.7|11419.34|11381.34|298
1612796100000|2021-02-08 14:55:00|11468.76|11430.76|11481.55|11443.55|11481.75|11443.75|11447.63|11409.63|298
1612796400000|2021-02-08 15:00:00|11481.1|11443.1|11483.62|11445.62|11492.02|11454.02|11471.38|11433.38|299
1612796700000|2021-02-08 15:05:00|11483.68|11445.68|11490.93|11452.93|11498.99|11460.99|11473.86|11435.86|300
1612797000000|2021-02-08 15:10:00|11489.56|11451.56|11467.83|11429.83|11530.68|11492.68|11467.83|11429.83|299
1612797300000|2021-02-08 15:15:00|11464.65|11426.65|11512.66|11474.66|11521.85|11483.85|11446.92|11408.92|298
1612797600000|2021-02-08 15:20:00|11512.33|11474.33|11519.67|11481.67|11531.04|11493.04|11499.05|11461.05|300
1612797900000|2021-02-08 15:25:00|11520.24|11482.24|11542.64|11504.64|11542.87|11504.87|11514.14|11476.14|297
1612798200000|2021-02-08 15:30:00|11542.42|11504.42|11528.22|11490.22|11545.54|11507.54|11501.92|11463.92|298
1612798500000|2021-02-08 15:35:00|11528.96|11490.96|11538.19|11500.19|11539.03|11501.03|11517.59|11479.59|295
1612798800000|2021-02-08 15:40:00|11537.99|11499.99|11568.58|11530.58|11590.39|11552.39|11537.99|11499.99|300
1612799100000|2021-02-08 15:45:00|11568.75|11530.75|11543.57|11505.57|11574.01|11536.01|11522|11484|298
1612799400000|2021-02-08 15:50:00|11543.49|11505.49|11532.92|11494.92|11550.25|11512.25|11528.67|11490.67|295
1612799700000|2021-02-08 15:55:00|11534.44|11496.44|11501.97|11463.97|11572.62|11534.62|11500.71|11462.71|299
1612800000000|2021-02-08 16:00:00|11502.46|11464.46|11691.03|11653.03|11692.11|11654.11|11502.46|11464.46|300
1612800300000|2021-02-08 16:05:00|11690.29|11652.29|11710.16|11672.16|11718.89|11680.89|11634|11596|300
1612800600000|2021-02-08 16:10:00|11710.26|11672.26|11699.52|11661.52|11720.67|11682.67|11679.26|11641.26|297
1612800900000|2021-02-08 16:15:00|11699.33|11661.33|11594.85|11556.85|11702.64|11664.64|11593.33|11555.33|300
1612801200000|2021-02-08 16:20:00|11595.15|11557.15|11488.16|11450.16|11595.15|11557.15|11488.16|11450.16|299
1612801500000|2021-02-08 16:25:00|11488.76|11450.76|11505.57|11467.57|11520.13|11482.13|11460.19|11422.19|299
1612801800000|2021-02-08 16:30:00|11505.36|11467.36|11462.11|11424.11|11511.61|11473.61|11381.68|11343.68|300
1612802100000|2021-02-08 16:35:00|11461.78|11423.78|11446.52|11408.52|11470.9|11432.9|11434.94|11396.94|298
1612802400000|2021-02-08 16:40:00|11447.68|11409.68|11463.72|11425.72|11478.02|11440.02|11443.92|11405.92|298
1612802700000|2021-02-08 16:45:00|11463.49|11425.49|11483.31|11445.31|11496.84|11458.84|11455.65|11417.65|299
1612803000000|2021-02-08 16:50:00|11482.16|11444.16|11453.45|11415.45|11482.16|11444.16|11448.04|11410.04|299
1612803300000|2021-02-08 16:55:00|11453.97|11415.97|11437.66|11399.66|11477.1|11439.1|11435.51|11397.51|299
1612803600000|2021-02-08 17:00:00|11437.33|11399.33|11418.98|11380.98|11494.45|11456.45|11414.09|11376.09|297
1612803900000|2021-02-08 17:05:00|11419.57|11381.57|11328.75|11290.75|11421.2|11383.2|11322.75|11284.75|300
1612804200000|2021-02-08 17:10:00|11327.34|11289.34|11389.11|11351.11|11403.46|11365.46|11310.67|11272.67|300
1612804500000|2021-02-08 17:15:00|11388.72|11350.72|11413.7|11375.7|11424.72|11386.72|11379.35|11341.35|299
1612804800000|2021-02-08 17:20:00|11413.65|11375.65|11438.23|11400.23|11451.53|11413.53|11412.35|11374.35|300
1612805100000|2021-02-08 17:25:00|11437.29|11399.29|11440.4|11402.4|11455.15|11417.15|11435.59|11397.59|297
1612805400000|2021-02-08 17:30:00|11440.3|11402.3|11460.7|11422.7|11472.33|11434.33|11435.14|11397.14|298
1612805700000|2021-02-08 17:35:00|11460.38|11422.38|11435.95|11397.95|11469.06|11431.06|11435.95|11397.95|294
1612806000000|2021-02-08 17:40:00|11434.58|11396.58|11447.31|11409.31|11462.59|11424.59|11428.23|11390.23|297
1612806300000|2021-02-08 17:45:00|11446.97|11408.97|11442.47|11404.47|11460.18|11422.18|11434.44|11396.44|299
1612806600000|2021-02-08 17:50:00|11441.53|11403.53|11451.59|11413.59|11460.21|11422.21|11433.58|11395.58|297
1612806900000|2021-02-08 17:55:00|11452.2|11414.2|11438.21|11400.21|11463.98|11425.98|11434.2|11396.2|298
1612807200000|2021-02-08 18:00:00|11438.7|11400.7|11435.93|11397.93|11453.66|11415.66|11435.93|11397.93|300
1612807500000|2021-02-08 18:05:00|11435.86|11397.86|11412.65|11374.65|11435.86|11397.86|11391.82|11353.82|297
1612807800000|2021-02-08 18:10:00|11413.03|11375.03|11442.56|11404.56|11446.64|11408.64|11412.37|11374.37|297
1612808100000|2021-02-08 18:15:00|11441.73|11403.73|11434.17|11396.17|11441.73|11403.73|11418.18|11380.18|297
1612808400000|2021-02-08 18:20:00|11434.73|11396.73|11466.62|11428.62|11469.02|11431.02|11434.38|11396.38|297
1612808700000|2021-02-08 18:25:00|11466.8|11428.8|11455.38|11417.38|11484.1|11446.1|11454.45|11416.45|299
1612809000000|2021-02-08 18:30:00|11454.59|11416.59|11417.28|11379.28|11454.59|11416.59|11417.28|11379.28|296
1612809300000|2021-02-08 18:35:00|11416.79|11378.79|11433.02|11395.02|11433.75|11395.75|11414.53|11376.53|300
1612809600000|2021-02-08 18:40:00|11433.3|11395.3|11360.84|11322.84|11434.62|11396.62|11358.14|11320.14|300
1612809900000|2021-02-08 18:45:00|11362.57|11324.57|11372.23|11334.23|11399.59|11361.59|11362.57|11324.57|296
1612810200000|2021-02-08 18:50:00|11372.59|11334.59|11340.52|11302.52|11374.34|11336.34|11335.89|11297.89|300
1612810500000|2021-02-08 18:55:00|11340.91|11302.91|11354.95|11316.95|11376.8|11338.8|11333.88|11295.88|298
1612810800000|2021-02-08 19:00:00|11354.47|11316.47|11388.79|11350.79|11390.45|11352.45|11347.44|11309.44|297
1612811100000|2021-02-08 19:05:00|11388.78|11350.78|11400.22|11362.22|11410.08|11372.08|11388.23|11350.23|299
1612811400000|2021-02-08 19:10:00|11400.91|11362.91|11395.44|11357.44|11424.64|11386.64|11386.05|11348.05|298
1612811700000|2021-02-08 19:15:00|11395.1|11357.1|11394.22|11356.22|11412.65|11374.65|11393.46|11355.46|298
1612812000000|2021-02-08 19:20:00|11394.55|11356.55|11421.63|11383.63|11422.91|11384.91|11394.55|11356.55|293
1612812300000|2021-02-08 19:25:00|11421.07|11383.07|11426.04|11388.04|11438.24|11400.24|11410.41|11372.41|296
1612812600000|2021-02-08 19:30:00|11426.27|11388.27|11389.84|11351.84|11438.99|11400.99|11384.82|11346.82|297
1612812900000|2021-02-08 19:35:00|11389.89|11351.89|11413.47|11375.47|11428.86|11390.86|11388.7|11350.7|298
1612813200000|2021-02-08 19:40:00|11414.33|11376.33|11413.87|11375.87|11430.71|11392.71|11411.85|11373.85|295
1612813500000|2021-02-08 19:45:00|11413.97|11375.97|11368.7|11330.7|11417.54|11379.54|11365.64|11327.64|293
1612813800000|2021-02-08 19:50:00|11369.27|11331.27|11381.15|11343.15|11404.85|11366.85|11364.47|11326.47|298
1612814100000|2021-02-08 19:55:00|11380.68|11342.68|11435.91|11397.91|11439.81|11401.81|11376.99|11338.99|297
1612814400000|2021-02-08 20:00:00|11436.43|11398.43|11443.4|11405.4|11444.03|11406.03|11416.11|11378.11|295
1612814700000|2021-02-08 20:05:00|11442.88|11404.88|11469.08|11431.08|11470.24|11432.24|11440.78|11402.78|296
1612815000000|2021-02-08 20:10:00|11469.4|11431.4|11492.89|11454.89|11495.42|11457.42|11461.45|11423.45|295
1612815300000|2021-02-08 20:15:00|11492.74|11454.74|11438.05|11400.05|11492.97|11454.97|11434.5|11396.5|295
1612815600000|2021-02-08 20:20:00|11437.11|11399.11|11462.64|11424.64|11467.07|11429.07|11437.11|11399.11|299
1612815900000|2021-02-08 20:25:00|11462.7|11424.7|11450.61|11412.61|11464.13|11426.13|11444.93|11406.93|295
1612816200000|2021-02-08 20:30:00|11450.51|11412.51|11501.04|11463.04|11502.74|11464.74|11440.77|11402.77|300
1612816500000|2021-02-08 20:35:00|11500.69|11462.69|11461.07|11423.07|11501.8|11463.8|11461.07|11423.07|300
1612816800000|2021-02-08 20:40:00|11460.84|11422.84|11485.07|11447.07|11486.7|11448.7|11460.84|11422.84|298
1612817100000|2021-02-08 20:45:00|11484.63|11446.63|11598.76|11560.76|11629.56|11591.56|11482.74|11444.74|298
1612817400000|2021-02-08 20:50:00|11598.4|11560.4|11553.36|11515.36|11600.04|11562.04|11531.53|11493.53|297
1612817700000|2021-02-08 20:55:00|11551.33|11513.33|11556.28|11518.28|11564.7|11526.7|11526.36|11488.36|298
1612818000000|2021-02-08 21:00:00|11555.34|11517.34|11540.81|11502.81|11562.43|11524.43|11533.07|11495.07|298
1612818300000|2021-02-08 21:05:00|11540.76|11502.76|11548.85|11510.85|11562.9|11524.9|11536.77|11498.77|298
1612818600000|2021-02-08 21:10:00|11548.28|11510.28|11550.69|11512.69|11554.61|11516.61|11539.14|11501.14|295
1612818900000|2021-02-08 21:15:00|11551.18|11513.18|11569.98|11531.98|11586.19|11548.19|11541.85|11503.85|298
1612819200000|2021-02-08 21:20:00|11569.39|11531.39|11578.59|11540.59|11586.54|11548.54|11567.81|11529.81|297
1612819500000|2021-02-08 21:25:00|11578.95|11540.95|11594.92|11556.92|11599.31|11561.31|11567.2|11529.2|300
1612819800000|2021-02-08 21:30:00|11595.24|11557.24|11601.07|11563.07|11610.16|11572.16|11581.63|11543.63|299
1612820100000|2021-02-08 21:35:00|11602.07|11564.07|11612.12|11574.12|11620.99|11582.99|11591.24|11553.24|300
1612820400000|2021-02-08 21:40:00|11611.91|11573.91|11639.39|11601.39|11650.58|11612.58|11609.6|11571.6|298
1612820700000|2021-02-08 21:45:00|11639.49|11601.49|11608.67|11570.67|11640.45|11602.45|11607.76|11569.76|300
1612821000000|2021-02-08 21:50:00|11609.02|11571.02|11607.97|11569.97|11629.11|11591.11|11598.51|11560.51|300
1612821300000|2021-02-08 21:55:00|11608.84|11570.84|11581.12|11543.12|11618.49|11580.49|11577.74|11539.74|298
1612821600000|2021-02-08 22:00:00|11581.08|11543.08|11597.1|11559.1|11620.97|11582.97|11576.96|11538.96|299
1612821900000|2021-02-08 22:05:00|11594.8|11556.8|11612.18|11574.18|11622.95|11584.95|11575.65|11537.65|299
1612822200000|2021-02-08 22:10:00|11611.63|11573.63|11596.19|11558.19|11616.35|11578.35|11584.13|11546.13|299
1612822500000|2021-02-08 22:15:00|11595.31|11557.31|11573.36|11535.36|11596.13|11558.13|11548.49|11510.49|299
1612822800000|2021-02-08 22:20:00|11574.09|11536.09|11590.07|11552.07|11590.14|11552.14|11567.66|11529.66|297
1612823100000|2021-02-08 22:25:00|11590.5|11552.5|11597.74|11559.74|11603.05|11565.05|11587.82|11549.82|297
1612823400000|2021-02-08 22:30:00|11597.94|11559.94|11599.84|11561.84|11601.43|11563.43|11579.95|11541.95|299
1612823700000|2021-02-08 22:35:00|11600.08|11562.08|11641.22|11603.22|11641.22|11603.22|11592.41|11554.41|299
1612824000000|2021-02-08 22:40:00|11640.85|11602.85|11648.91|11610.91|11648.91|11610.91|11616.47|11578.47|299
1612824300000|2021-02-08 22:45:00|11649.85|11611.85|11649.96|11611.96|11665.36|11627.36|11642.51|11604.51|300
1612824600000|2021-02-08 22:50:00|11650.79|11612.79|11637.67|11599.67|11660.56|11622.56|11636.72|11598.72|300
1612824900000|2021-02-08 22:55:00|11637.35|11599.35|11634.09|11596.09|11649.46|11611.46|11624.58|11586.58|299
1612825200000|2021-02-08 23:00:00|11633.72|11595.72|11646.26|11608.26|11647.72|11609.72|11621.36|11583.36|299
1612825500000|2021-02-08 23:05:00|11645.18|11607.18|11634.8|11596.8|11650.1|11612.1|11613.26|11575.26|300
1612825800000|2021-02-08 23:10:00|11635.16|11597.16|11669.28|11631.28|11670.38|11632.38|11626.21|11588.21|299
1612826100000|2021-02-08 23:15:00|11668.99|11630.99|11732.4|11694.4|11734.18|11696.18|11667.06|11629.06|298
1612826400000|2021-02-08 23:20:00|11732.84|11694.84|11750.5|11712.5|11755.18|11717.18|11708.45|11670.45|298
1612826700000|2021-02-08 23:25:00|11750.81|11712.81|11767.6|11729.6|11802.26|11764.26|11724.22|11686.22|300
1612827000000|2021-02-08 23:30:00|11767.1|11729.1|11758.77|11720.77|11777.77|11739.77|11700.66|11662.66|299
1612827300000|2021-02-08 23:35:00|11759.31|11721.31|11806.98|11768.98|11810.73|11772.73|11757.49|11719.49|300
1612827600000|2021-02-08 23:40:00|11807.8|11769.8|11781.27|11743.27|11808.09|11770.09|11778.03|11740.03|298
1612827900000|2021-02-08 23:45:00|11780.39|11742.39|11823.31|11785.31|11826.12|11788.12|11739.91|11701.91|300
1612828200000|2021-02-08 23:50:00|11822.28|11784.28|11830.39|11792.39|11838.84|11800.84|11811.32|11773.32|299
1612828500000|2021-02-08 23:55:00|11830.44|11792.44|11841.07|11803.07|11857.99|11819.99|11820.88|11782.88|300
1612828800000|2021-02-09 00:00:00|11841.91|11803.91|11917.96|11879.96|11917.96|11879.96|11837.04|11799.04|299
1612829100000|2021-02-09 00:05:00|11920.55|11882.55|11869.37|11831.37|11960.22|11922.22|11868.82|11830.82|300
1612829400000|2021-02-09 00:10:00|11870.66|11832.66|11847.71|11809.71|11879.64|11841.64|11841.8|11803.8|299
1612829700000|2021-02-09 00:15:00|11847.06|11809.06|11808.76|11770.76|11852.23|11814.23|11802.35|11764.35|300
1612830000000|2021-02-09 00:20:00|11808.21|11770.21|11882.82|11844.82|11885.56|11847.56|11804.43|11766.43|299
1612830300000|2021-02-09 00:25:00|11880.46|11842.46|11827.66|11789.66|11881.44|11843.44|11819.48|11781.48|299
1612830600000|2021-02-09 00:30:00|11828.91|11790.91|11878.24|11840.24|11885.23|11847.23|11828.91|11790.91|300
1612830900000|2021-02-09 00:35:00|11877.45|11839.45|11900.98|11862.98|11929.71|11891.71|11876.89|11838.89|295
1612831200000|2021-02-09 00:40:00|11901.45|11863.45|11937.76|11899.76|11941.87|11903.87|11896.2|11858.2|297
1612831500000|2021-02-09 00:45:00|11937.94|11899.94|11942.9|11904.9|11961.29|11923.29|11930.42|11892.42|300
1612831800000|2021-02-09 00:50:00|11942.88|11904.88|11911.17|11873.17|11944.8|11906.8|11907.11|11869.11|298
1612832100000|2021-02-09 00:55:00|11911.37|11873.37|11899.37|11861.37|11911.72|11873.72|11873.87|11835.87|300
1612832400000|2021-02-09 01:00:00|11900.53|11862.53|11832.23|11794.23|11900.62|11862.62|11790.76|11752.76|300
1612832700000|2021-02-09 01:05:00|11831.74|11793.74|11829.37|11791.37|11840.16|11802.16|11804.01|11766.01|299
1612833000000|2021-02-09 01:10:00|11829.12|11791.12|11824.53|11786.53|11830.53|11792.53|11798.24|11760.24|298
1612833300000|2021-02-09 01:15:00|11824.91|11786.91|11847.98|11809.98|11851.36|11813.36|11822.37|11784.37|299
1612833600000|2021-02-09 01:20:00|11847.76|11809.76|11836.71|11798.71|11858.39|11820.39|11835.25|11797.25|299
1612833900000|2021-02-09 01:25:00|11836.01|11798.01|11795.62|11757.62|11841.27|11803.27|11785.56|11747.56|297
1612834200000|2021-02-09 01:30:00|11795.87|11757.87|11769.32|11731.32|11796.85|11758.85|11762.23|11724.23|299
1612834500000|2021-02-09 01:35:00|11769.24|11731.24|11794.8|11756.8|11819.18|11781.18|11763.41|11725.41|300
1612834800000|2021-02-09 01:40:00|11795.07|11757.07|11817.62|11779.62|11823.78|11785.78|11786.13|11748.13|299
1612835100000|2021-02-09 01:45:00|11817.49|11779.49|11801.75|11763.75|11843.22|11805.22|11800.86|11762.86|298
1612835400000|2021-02-09 01:50:00|11803.47|11765.47|11823.54|11785.54|11824.96|11786.96|11789.7|11751.7|299
1612835700000|2021-02-09 01:55:00|11823.51|11785.51|11833.63|11795.63|11833.63|11795.63|11797.56|11759.56|298
1612836000000|2021-02-09 02:00:00|11834.09|11796.09|11768.96|11730.96|11834.46|11796.46|11768.96|11730.96|296
1612836300000|2021-02-09 02:05:00|11768.87|11730.87|11711.88|11673.88|11768.87|11730.87|11701.98|11663.98|300
1612836600000|2021-02-09 02:10:00|11706.71|11668.71|11748.4|11710.4|11748.4|11710.4|11701.5|11663.5|298
1612836900000|2021-02-09 02:15:00|11748.85|11710.85|11763.74|11725.74|11771.42|11733.42|11746.95|11708.95|299
1612837200000|2021-02-09 02:20:00|11763.24|11725.24|11763.16|11725.16|11784.86|11746.86|11759.86|11721.86|298
1612837500000|2021-02-09 02:25:00|11763.38|11725.38|11776.58|11738.58|11789.63|11751.63|11763.38|11725.38|299
1612837800000|2021-02-09 02:30:00|11776.94|11738.94|11750.76|11712.76|11782.42|11744.42|11750.76|11712.76|298
1612838100000|2021-02-09 02:35:00|11750.56|11712.56|11773.37|11735.37|11799.6|11761.6|11747.45|11709.45|296
1612838400000|2021-02-09 02:40:00|11773.57|11735.57|11781.66|11743.66|11789.38|11751.38|11758.97|11720.97|297
1612838700000|2021-02-09 02:45:00|11781.65|11743.65|11794.93|11756.93|11796.02|11758.02|11771.98|11733.98|297
1612839000000|2021-02-09 02:50:00|11795.33|11757.33|11766.65|11728.65|11795.33|11757.33|11764|11726|299
1612839300000|2021-02-09 02:55:00|11766.54|11728.54|11738.24|11700.24|11766.54|11728.54|11728.94|11690.94|299
1612839600000|2021-02-09 03:00:00|11737.97|11699.97|11700.95|11662.95|11738.31|11700.31|11690.96|11652.96|296
1612839900000|2021-02-09 03:05:00|11701.16|11663.16|11721.34|11683.34|11736.45|11698.45|11700.88|11662.88|299
1612840200000|2021-02-09 03:10:00|11721.77|11683.77|11758.6|11720.6|11760.49|11722.49|11721.18|11683.18|298
1612840500000|2021-02-09 03:15:00|11758.9|11720.9|11801.83|11763.83|11801.83|11763.83|11758.59|11720.59|298
1612840800000|2021-02-09 03:20:00|11802.03|11764.03|11848.8|11810.8|11848.8|11810.8|11800.37|11762.37|299
1612841100000|2021-02-09 03:25:00|11849.39|11811.39|11844.37|11806.37|11855.5|11817.5|11837.2|11799.2|298
1612841400000|2021-02-09 03:30:00|11844.46|11806.46|11853.73|11815.73|11870.1|11832.1|11834.84|11796.84|300
1612841700000|2021-02-09 03:35:00|11853.75|11815.75|11862.68|11824.68|11864.87|11826.87|11853.44|11815.44|299
1612842000000|2021-02-09 03:40:00|11862.32|11824.32|11894.84|11856.84|11895.11|11857.11|11860.53|11822.53|297
1612842300000|2021-02-09 03:45:00|11895.36|11857.36|11918.77|11880.77|11921.74|11883.74|11888.81|11850.81|296
1612842600000|2021-02-09 03:50:00|11918.71|11880.71|11950.69|11912.69|11952.67|11914.67|11914.92|11876.92|298
1612842900000|2021-02-09 03:55:00|11950.21|11912.21|11943.21|11905.21|11955.26|11917.26|11939.28|11901.28|299
1612843200000|2021-02-09 04:00:00|11944.36|11906.36|11938.8|11900.8|11948.07|11910.07|11918.06|11880.06|297
1612843500000|2021-02-09 04:05:00|11938.08|11900.08|12009.03|11971.03|12012.53|11974.53|11938.08|11900.08|298
1612843800000|2021-02-09 04:10:00|12008.43|11970.43|11968.71|11930.71|12020.94|11982.94|11962.69|11924.69|299
1612844100000|2021-02-09 04:15:00|11969.72|11931.72|11998.56|11960.56|12022.94|11984.94|11969.72|11931.72|299
1612844400000|2021-02-09 04:20:00|11998.82|11960.82|12056.94|12018.94|12058.22|12020.22|11997.22|11959.22|300
1612844700000|2021-02-09 04:25:00|12057.34|12019.34|12047.42|12009.42|12066.93|12028.93|12037.65|11999.65|299
1612845000000|2021-02-09 04:30:00|12045.94|12007.94|12048.5|12010.5|12063.98|12025.98|12036.09|11998.09|300
1612845300000|2021-02-09 04:35:00|12047|12009|12066.17|12028.17|12079.98|12041.98|12042.48|12004.48|300
1612845600000|2021-02-09 04:40:00|12066.58|12028.58|12070.85|12032.85|12078.11|12040.11|12044.75|12006.75|300
1612845900000|2021-02-09 04:45:00|12071.27|12033.27|12041.12|12003.12|12079.6|12041.6|12031.63|11993.63|297
1612846200000|2021-02-09 04:50:00|12041.37|12003.37|12026.78|11988.78|12052.54|12014.54|12026.78|11988.78|297
1612846500000|2021-02-09 04:55:00|12026.97|11988.97|12065.26|12027.26|12083.85|12045.85|12024.24|11986.24|299
1612846800000|2021-02-09 05:00:00|12065.2|12027.2|12066.25|12028.25|12084.71|12046.71|12042.42|12004.42|298
1612847100000|2021-02-09 05:05:00|12066.47|12028.47|12081.61|12043.61|12090.14|12052.14|12066.14|12028.14|298
1612847400000|2021-02-09 05:10:00|12081.91|12043.91|12074.47|12036.47|12084.41|12046.41|12072.02|12034.02|298
1612847700000|2021-02-09 05:15:00|12074.14|12036.14|12070.89|12032.89|12084.84|12046.84|12070.58|12032.58|294
1612848000000|2021-02-09 05:20:00|12070.7|12032.7|12078.51|12040.51|12089.31|12051.31|12069.07|12031.07|293
1612848300000|2021-02-09 05:25:00|12078.86|12040.86|12083.68|12045.68|12085.44|12047.44|12066.3|12028.3|295
1612848600000|2021-02-09 05:30:00|12083.8|12045.8|12090.64|12052.64|12092.37|12054.37|12079.43|12041.43|291
1612848900000|2021-02-09 05:35:00|12091.15|12053.15|12022|11984|12091.15|12053.15|12021.15|11983.15|300
1612849200000|2021-02-09 05:40:00|12021.94|11983.94|12016.55|11978.55|12026.2|11988.2|12013.28|11975.28|297
1612849500000|2021-02-09 05:45:00|12017.77|11979.77|12048.73|12010.73|12050.77|12012.77|12017.77|11979.77|298
1612849800000|2021-02-09 05:50:00|12048.94|12010.94|12090.57|12052.57|12090.57|12052.57|12048.94|12010.94|296
1612850100000|2021-02-09 05:55:00|12090.63|12052.63|12105.26|12067.26|12129.47|12091.47|12090.63|12052.63|298
1612850400000|2021-02-09 06:00:00|12104.86|12066.86|12046.8|12008.8|12104.86|12066.86|12031.88|11993.88|298
1612850700000|2021-02-09 06:05:00|12046.87|12008.87|12001.62|11963.62|12047.99|12009.99|11999.82|11961.82|299
1612851000000|2021-02-09 06:10:00|12001.19|11963.19|12040.69|12002.69|12040.73|12002.73|11995.34|11957.34|298
1612851300000|2021-02-09 06:15:00|12040.89|12002.89|12086.09|12048.09|12087.15|12049.15|12040.59|12002.59|299
1612851600000|2021-02-09 06:20:00|12085.32|12047.32|12109.91|12071.91|12111.87|12073.87|12080.78|12042.78|299
1612851900000|2021-02-09 06:25:00|12110.9|12072.9|12107.58|12069.58|12116.1|12078.1|12092.97|12054.97|298
1612852200000|2021-02-09 06:30:00|12107.71|12069.71|12089.79|12051.79|12112.84|12074.84|12073.94|12035.94|299
1612852500000|2021-02-09 06:35:00|12089.29|12051.29|12122.76|12084.76|12141.23|12103.23|12088.45|12050.45|300
1612852800000|2021-02-09 06:40:00|12122.64|12084.64|12165.13|12127.13|12165.13|12127.13|12112.9|12074.9|295
1612853100000|2021-02-09 06:45:00|12165.26|12127.26|12263.27|12225.27|12265.1|12227.1|12142.99|12104.99|298
1612853400000|2021-02-09 06:50:00|12263.25|12225.25|12257.12|12219.12|12294.28|12256.28|12252.93|12214.93|298
1612853700000|2021-02-09 06:55:00|12256.38|12218.38|12318.71|12280.71|12320.37|12282.37|12250.93|12212.93|300
1612854000000|2021-02-09 07:00:00|12317.42|12279.42|12239.96|12201.96|12328.21|12290.21|12234.08|12196.08|300
1612854300000|2021-02-09 07:05:00|12240.66|12202.66|12194.16|12156.16|12245.03|12207.03|12176.28|12138.28|299
1612854600000|2021-02-09 07:10:00|12192.83|12154.83|12242.45|12204.45|12243.12|12205.12|12177.92|12139.92|300
1612854900000|2021-02-09 07:15:00|12243.09|12205.09|12257.43|12219.43|12273.09|12235.09|12242.41|12204.41|299
1612855200000|2021-02-09 07:20:00|12257.12|12219.12|12255.2|12217.2|12267.14|12229.14|12243.16|12205.16|298
1612855500000|2021-02-09 07:25:00|12255.8|12217.8|12270.79|12232.79|12286.76|12248.76|12252.33|12214.33|297
1612855800000|2021-02-09 07:30:00|12271.46|12233.46|12202.7|12164.7|12281.8|12243.8|12202.7|12164.7|300
1612856100000|2021-02-09 07:35:00|12202.29|12164.29|12213.96|12175.96|12238.51|12200.51|12196.15|12158.15|297
1612856400000|2021-02-09 07:40:00|12214.75|12176.75|12228.28|12190.28|12240.16|12202.16|12210.68|12172.68|296
1612856700000|2021-02-09 07:45:00|12228.41|12190.41|12193.88|12155.88|12240.54|12202.54|12193.76|12155.76|296
1612857000000|2021-02-09 07:50:00|12193.42|12155.42|12220.83|12182.83|12243.01|12205.01|12192.22|12154.22|298
1612857300000|2021-02-09 07:55:00|12219.83|12181.83|12206.94|12168.94|12219.83|12181.83|12193.01|12155.01|299
1612857600000|2021-02-09 08:00:00|12207.6|12169.6|12326.96|12288.96|12331.47|12293.47|12207.6|12169.6|299
1612857900000|2021-02-09 08:05:00|12327.26|12289.26|12348.74|12310.74|12352.4|12314.4|12311.32|12273.32|299
1612858200000|2021-02-09 08:10:00|12350.21|12312.21|12360.98|12322.98|12364.57|12326.57|12343.14|12305.14|300
1612858500000|2021-02-09 08:15:00|12360.25|12322.25|12279.2|12241.2|12360.67|12322.67|12254.91|12216.91|300
1612858800000|2021-02-09 08:20:00|12280.17|12242.17|12287.32|12249.32|12315.72|12277.72|12275.42|12237.42|299
1612859100000|2021-02-09 08:25:00|12287.18|12249.18|12281.78|12243.78|12293.31|12255.31|12271.25|12233.25|300
1612859400000|2021-02-09 08:30:00|12282.74|12244.74|12279.8|12241.8|12292.41|12254.41|12264.7|12226.7|298
1612859700000|2021-02-09 08:35:00|12278.24|12240.24|12278.07|12240.07|12289.59|12251.59|12263.49|12225.49|299
1612860000000|2021-02-09 08:40:00|12278.28|12240.28|12271.78|12233.78|12298.26|12260.26|12249.59|12211.59|300
1612860300000|2021-02-09 08:45:00|12271.67|12233.67|12315.57|12277.57|12315.61|12277.61|12263.97|12225.97|299
1612860600000|2021-02-09 08:50:00|12316.17|12278.17|12332.79|12294.79|12342.01|12304.01|12316.17|12278.17|299
1612860900000|2021-02-09 08:55:00|12332.6|12294.6|12342.61|12304.61|12344.63|12306.63|12318.23|12280.23|299
1612861200000|2021-02-09 09:00:00|12342.57|12304.57|12318.35|12280.35|12350.05|12312.05|12316.54|12278.54|298
1612861500000|2021-02-09 09:05:00|12318.02|12280.02|12334.17|12296.17|12359.5|12321.5|12314.66|12276.66|298
1612861800000|2021-02-09 09:10:00|12334.86|12296.86|12345.07|12307.07|12363.39|12325.39|12323.3|12285.3|296
1612862100000|2021-02-09 09:15:00|12344.13|12306.13|12347.82|12309.82|12361.21|12323.21|12319.89|12281.89|298
1612862400000|2021-02-09 09:20:00|12347.52|12309.52|12340.92|12302.92|12347.52|12309.52|12325.27|12287.27|297
1612862700000|2021-02-09 09:25:00|12341.32|12303.32|12330.5|12292.5|12347.47|12309.47|12324.26|12286.26|296
1612863000000|2021-02-09 09:30:00|12330.39|12292.39|12187.62|12149.62|12337.86|12299.86|12187.62|12149.62|300
1612863300000|2021-02-09 09:35:00|12186.46|12148.46|12152|12114|12186.46|12148.46|12138.42|12100.42|298
1612863600000|2021-02-09 09:40:00|12150.42|12112.42|12056.12|12018.12|12166.08|12128.08|12056.12|12018.12|299
1612863900000|2021-02-09 09:45:00|12054.02|12016.02|12165.9|12127.9|12174.05|12136.05|12043.12|12005.12|299
1612864200000|2021-02-09 09:50:00|12166.6|12128.6|12130.67|12092.67|12180.6|12142.6|12130.17|12092.17|299
1612864500000|2021-02-09 09:55:00|12129.98|12091.98|12141.33|12103.33|12164.03|12126.03|12113.41|12075.41|296
1612864800000|2021-02-09 10:00:00|12141.41|12103.41|12055.84|12017.84|12175.68|12137.68|12048.93|12010.93|299
1612865100000|2021-02-09 10:05:00|12056.26|12018.26|12065.26|12027.26|12069.9|12031.9|12016.52|11978.52|299
1612865400000|2021-02-09 10:10:00|12064.39|12026.39|12059.03|12021.03|12085.79|12047.79|12057.49|12019.49|299
1612865700000|2021-02-09 10:15:00|12057.83|12019.83|12100.63|12062.63|12117.3|12079.3|12056.17|12018.17|299
1612866000000|2021-02-09 10:20:00|12099.71|12061.71|12091.43|12053.43|12107.94|12069.94|12073|12035|296
1612866300000|2021-02-09 10:25:00|12092.13|12054.13|12091.07|12053.07|12099.28|12061.28|12053.93|12015.93|297
1612866600000|2021-02-09 10:30:00|12091.21|12053.21|12130.64|12092.64|12131.35|12093.35|12064.51|12026.51|298
1612866900000|2021-02-09 10:35:00|12130.26|12092.26|12104.28|12066.28|12130.71|12092.71|12098.99|12060.99|299
1612867200000|2021-02-09 10:40:00|12104.8|12066.8|12093.7|12055.7|12119.94|12081.94|12093.7|12055.7|298
1612867500000|2021-02-09 10:45:00|12093.69|12055.69|11978|11940|12098.97|12060.97|11978|11940|299
1612867800000|2021-02-09 10:50:00|11974.79|11936.79|11953.82|11915.82|11977.26|11939.26|11926.71|11888.71|299
1612868100000|2021-02-09 10:55:00|11955.24|11917.24|11900.99|11862.99|11957.6|11919.6|11872.55|11834.55|300
1612868400000|2021-02-09 11:00:00|11899.67|11861.67|11961.4|11923.4|11976.53|11938.53|11895.27|11857.27|298
1612868700000|2021-02-09 11:05:00|11961.67|11923.67|11994.33|11956.33|12001.18|11963.18|11961.67|11923.67|296
1612869000000|2021-02-09 11:10:00|11994.11|11956.11|11964.18|11926.18|12002.76|11964.76|11951.64|11913.64|300
1612869300000|2021-02-09 11:15:00|11962.97|11924.97|12012.53|11974.53|12023.89|11985.89|11935.52|11897.52|299
1612869600000|2021-02-09 11:20:00|12010.35|11972.35|12018.08|11980.08|12030.21|11992.21|11989.28|11951.28|299
1612869900000|2021-02-09 11:25:00|12017.04|11979.04|12053.03|12015.03|12054.14|12016.14|12014.76|11976.76|300
1612870200000|2021-02-09 11:30:00|12052.54|12014.54|12079.07|12041.07|12079.07|12041.07|12046.5|12008.5|298
1612870500000|2021-02-09 11:35:00|12079.38|12041.38|12089.44|12051.44|12103.81|12065.81|12079.38|12041.38|299
1612870800000|2021-02-09 11:40:00|12089.24|12051.24|12103.33|12065.33|12104.01|12066.01|12076.31|12038.31|296
1612871100000|2021-02-09 11:45:00|12103.97|12065.97|12099.07|12061.07|12110.37|12072.37|12092.28|12054.28|298
1612871400000|2021-02-09 11:50:00|12099.27|12061.27|12114.94|12076.94|12118.79|12080.79|12076.28|12038.28|299
1612871700000|2021-02-09 11:55:00|12115.24|12077.24|12102.09|12064.09|12117.28|12079.28|12093.29|12055.29|296
1612872000000|2021-02-09 12:00:00|12102.04|12064.04|12110.89|12072.89|12110.89|12072.89|12047.62|12009.62|300
1612872300000|2021-02-09 12:05:00|12110.86|12072.86|12157.75|12119.75|12157.98|12119.98|12110.86|12072.86|298
1612872600000|2021-02-09 12:10:00|12159.1|12121.1|12145.74|12107.74|12161.24|12123.24|12141.6|12103.6|296
1612872900000|2021-02-09 12:15:00|12145.41|12107.41|12134.06|12096.06|12149.59|12111.59|12133.29|12095.29|297
1612873200000|2021-02-09 12:20:00|12133.37|12095.37|12130.04|12092.04|12156.72|12118.72|12117.71|12079.71|299
1612873500000|2021-02-09 12:25:00|12130.54|12092.54|12100.37|12062.37|12132.44|12094.44|12088.15|12050.15|299
1612873800000|2021-02-09 12:30:00|12100.32|12062.32|12080.66|12042.66|12100.43|12062.43|12066.18|12028.18|298
1612874100000|2021-02-09 12:35:00|12081.18|12043.18|12067.16|12029.16|12094.34|12056.34|12067.16|12029.16|299
1612874400000|2021-02-09 12:40:00|12066.81|12028.81|11974.98|11936.98|12066.81|12028.81|11972.4|11934.4|300
1612874700000|2021-02-09 12:45:00|11976.57|11938.57|11880.54|11842.54|12009.85|11971.85|11879.56|11841.56|299
1612875000000|2021-02-09 12:50:00|11880.4|11842.4|11900.61|11862.61|11903.32|11865.32|11843.92|11805.92|298
1612875300000|2021-02-09 12:55:00|11900.79|11862.79|11878.11|11840.11|11918.85|11880.85|11850.91|11812.91|296
1612875600000|2021-02-09 13:00:00|11878.75|11840.75|11870.56|11832.56|11881.01|11843.01|11783.73|11745.73|298
1612875900000|2021-02-09 13:05:00|11870.47|11832.47|11899.57|11861.57|11911.09|11873.09|11865.75|11827.75|300
1612876200000|2021-02-09 13:10:00|11898.54|11860.54|11920.63|11882.63|11949.96|11911.96|11893.92|11855.92|300
1612876500000|2021-02-09 13:15:00|11920.95|11882.95|11950.01|11912.01|11959.19|11921.19|11916.24|11878.24|298
1612876800000|2021-02-09 13:20:00|11950.2|11912.2|11969.21|11931.21|11973.79|11935.79|11948.69|11910.69|296
1612877100000|2021-02-09 13:25:00|11968.67|11930.67|11890.37|11852.37|11968.67|11930.67|11877.44|11839.44|298
1612877400000|2021-02-09 13:30:00|11890.12|11852.12|12023.81|11985.81|12047.99|12009.99|11872.41|11834.41|298
1612877700000|2021-02-09 13:35:00|12025.5|11987.5|12006.24|11968.24|12041.13|12003.13|11984.02|11946.02|298
1612878000000|2021-02-09 13:40:00|12005.2|11967.2|11969.64|11931.64|12022.76|11984.76|11967.85|11929.85|299
1612878300000|2021-02-09 13:45:00|11969.74|11931.74|12024.03|11986.03|12025.51|11987.51|11963.98|11925.98|300
1612878600000|2021-02-09 13:50:00|12024.01|11986.01|12044.09|12006.09|12073.28|12035.28|12022.25|11984.25|297
1612878900000|2021-02-09 13:55:00|12043.19|12005.19|12053.15|12015.15|12071.72|12033.72|12042.11|12004.11|298
1612879200000|2021-02-09 14:00:00|12053.52|12015.52|12033.19|11995.19|12058.19|12020.19|12003.21|11965.21|297
1612879500000|2021-02-09 14:05:00|12032.84|11994.84|12031.66|11993.66|12043.81|12005.81|12017.91|11979.91|297
1612879800000|2021-02-09 14:10:00|12031.52|11993.52|12022.78|11984.78|12031.92|11993.92|12010.1|11972.1|299
1612880100000|2021-02-09 14:15:00|12022.79|11984.79|12028.65|11990.65|12068.21|12030.21|12003.86|11965.86|300
1612880400000|2021-02-09 14:20:00|12028.42|11990.42|12066.86|12028.86|12068.51|12030.51|12025.37|11987.37|298
1612880700000|2021-02-09 14:25:00|12066.93|12028.93|12076.03|12038.03|12078.48|12040.48|12057.92|12019.92|299
1612881000000|2021-02-09 14:30:00|12076.41|12038.41|12077.06|12039.06|12080.61|12042.61|12063.43|12025.43|298
1612881300000|2021-02-09 14:35:00|12077.51|12039.51|12099.76|12061.76|12106.09|12068.09|12074.19|12036.19|298
1612881600000|2021-02-09 14:40:00|12100.15|12062.15|12082.61|12044.61|12102.07|12064.07|12082.61|12044.61|299
1612881900000|2021-02-09 14:45:00|12082.76|12044.76|12064.51|12026.51|12088.22|12050.22|12059.75|12021.75|297
1612882200000|2021-02-09 14:50:00|12065.16|12027.16|12088.48|12050.48|12088.65|12050.65|12059.86|12021.86|297
1612882500000|2021-02-09 14:55:00|12088.69|12050.69|12160.49|12122.49|12160.49|12122.49|12088.69|12050.69|300
1612882800000|2021-02-09 15:00:00|12160.39|12122.39|12140.18|12102.18|12166.23|12128.23|12140.16|12102.16|296
1612883100000|2021-02-09 15:05:00|12140.29|12102.29|12141.78|12103.78|12144.72|12106.72|12128.82|12090.82|297
1612883400000|2021-02-09 15:10:00|12141.36|12103.36|12127.58|12089.58|12145.57|12107.57|12126.48|12088.48|297
1612883700000|2021-02-09 15:15:00|12128.39|12090.39|12134.3|12096.3|12134.9|12096.9|12099.21|12061.21|298
1612884000000|2021-02-09 15:20:00|12133.88|12095.88|12210.45|12172.45|12220.85|12182.85|12131.95|12093.95|300
1612884300000|2021-02-09 15:25:00|12210.6|12172.6|12223.56|12185.56|12233.09|12195.09|12208.59|12170.59|298
1612884600000|2021-02-09 15:30:00|12223.85|12185.85|12216.06|12178.06|12233.19|12195.19|12199.5|12161.5|299
1612884900000|2021-02-09 15:35:00|12216.02|12178.02|12214.34|12176.34|12235.36|12197.36|12214.34|12176.34|299
1612885200000|2021-02-09 15:40:00|12213.09|12175.09|12234.23|12196.23|12237.56|12199.56|12210.35|12172.35|296
1612885500000|2021-02-09 15:45:00|12233.79|12195.79|12174.35|12136.35|12233.79|12195.79|12173.94|12135.94|298
1612885800000|2021-02-09 15:50:00|12173.98|12135.98|12211.49|12173.49|12211.49|12173.49|12169.24|12131.24|299
1612886100000|2021-02-09 15:55:00|12212.05|12174.05|12211.27|12173.27|12244.2|12206.2|12210.99|12172.99|299
1612886400000|2021-02-09 16:00:00|12211.32|12173.32|12231.07|12193.07|12266.21|12228.21|12181.86|12143.86|298
1612886700000|2021-02-09 16:05:00|12231.3|12193.3|12267.02|12229.02|12289.84|12251.84|12228.01|12190.01|300
1612887000000|2021-02-09 16:10:00|12267.13|12229.13|12166.04|12128.04|12267.3|12229.3|12151.61|12113.61|298
1612887300000|2021-02-09 16:15:00|12166.79|12128.79|12101.63|12063.63|12172.7|12134.7|12095.18|12057.18|298
1612887600000|2021-02-09 16:20:00|12101.37|12063.37|12144.64|12106.64|12145.39|12107.39|12083.46|12045.46|298
1612887900000|2021-02-09 16:25:00|12145.15|12107.15|12174.47|12136.47|12182.89|12144.89|12116.03|12078.03|298
1612888200000|2021-02-09 16:30:00|12173.92|12135.92|12280.75|12242.75|12280.75|12242.75|12173.92|12135.92|298
1612888500000|2021-02-09 16:35:00|12281.77|12243.77|12378.51|12340.51|12383.9|12345.9|12281.64|12243.64|299
1612888800000|2021-02-09 16:40:00|12378.13|12340.13|12348.02|12310.02|12393.7|12355.7|12341.75|12303.75|300
1612889100000|2021-02-09 16:45:00|12347.97|12309.97|12363.48|12325.48|12377.41|12339.41|12319.08|12281.08|299
1612889400000|2021-02-09 16:50:00|12365.97|12327.97|12304.98|12266.98|12365.99|12327.99|12301.38|12263.38|298
1612889700000|2021-02-09 16:55:00|12304.82|12266.82|12298.87|12260.87|12319.25|12281.25|12272.13|12234.13|300
1612890000000|2021-02-09 17:00:00|12298.57|12260.57|12373.06|12335.06|12375.71|12337.71|12297.69|12259.69|298
1612890300000|2021-02-09 17:05:00|12372.96|12334.96|12348.08|12310.08|12376.3|12338.3|12329.31|12291.31|299
1612890600000|2021-02-09 17:10:00|12346.39|12308.39|12328.83|12290.83|12348.71|12310.71|12317.47|12279.47|300
1612890900000|2021-02-09 17:15:00|12329.62|12291.62|12249.74|12211.74|12334.49|12296.49|12231.71|12193.71|298
1612891200000|2021-02-09 17:20:00|12249.92|12211.92|12305.05|12267.05|12322|12284|12249.47|12211.47|300
1612891500000|2021-02-09 17:25:00|12304.93|12266.93|12245.68|12207.68|12306.08|12268.08|12239.96|12201.96|299
1612891800000|2021-02-09 17:30:00|12244.96|12206.96|12266.64|12228.64|12271.4|12233.4|12232.64|12194.64|298
1612892100000|2021-02-09 17:35:00|12266.73|12228.73|12237.26|12199.26|12272.32|12234.32|12222.55|12184.55|300
1612892400000|2021-02-09 17:40:00|12237.67|12199.67|12263.93|12225.93|12265.76|12227.76|12227.94|12189.94|297
1612892700000|2021-02-09 17:45:00|12264.12|12226.12|12282.95|12244.95|12285.44|12247.44|12264.12|12226.12|299
1612893000000|2021-02-09 17:50:00|12281.98|12243.98|12298.43|12260.43|12299.51|12261.51|12262.07|12224.07|297
1612893300000|2021-02-09 17:55:00|12298.7|12260.7|12319.57|12281.57|12322.92|12284.92|12291.95|12253.95|297
1612893600000|2021-02-09 18:00:00|12319.78|12281.78|12373.35|12335.35|12378.12|12340.12|12288.96|12250.96|299
1612893900000|2021-02-09 18:05:00|12373.54|12335.54|12365.2|12327.2|12379.69|12341.69|12331.99|12293.99|299
1612894200000|2021-02-09 18:10:00|12364.74|12326.74|12377.02|12339.02|12379.22|12341.22|12362.14|12324.14|299
1612894500000|2021-02-09 18:15:00|12377.46|12339.46|12353.25|12315.25|12379.55|12341.55|12350.95|12312.95|298
1612894800000|2021-02-09 18:20:00|12353.02|12315.02|12335.39|12297.39|12354.05|12316.05|12334.1|12296.1|298
1612895100000|2021-02-09 18:25:00|12335.28|12297.28|12355.67|12317.67|12360.64|12322.64|12323.2|12285.2|297
1612895400000|2021-02-09 18:30:00|12356.68|12318.68|12423.14|12385.14|12434.62|12396.62|12354.1|12316.1|298
1612895700000|2021-02-09 18:35:00|12423.09|12385.09|12382.42|12344.42|12424.41|12386.41|12376.96|12338.96|297
1612896000000|2021-02-09 18:40:00|12381.23|12343.23|12388.45|12350.45|12402.93|12364.93|12381.23|12343.23|299
1612896300000|2021-02-09 18:45:00|12388.05|12350.05|12339.93|12301.93|12393.72|12355.72|12339.93|12301.93|300
1612896600000|2021-02-09 18:50:00|12339.17|12301.17|12369.16|12331.16|12378.58|12340.58|12338.44|12300.44|299
1612896900000|2021-02-09 18:55:00|12368.97|12330.97|12392.13|12354.13|12408.97|12370.97|12368.77|12330.77|297
1612897200000|2021-02-09 19:00:00|12389.4|12351.4|12408.37|12370.37|12414.3|12376.3|12387.78|12349.78|298
1612897500000|2021-02-09 19:05:00|12409.11|12371.11|12436.98|12398.98|12440.05|12402.05|12408.74|12370.74|299
1612897800000|2021-02-09 19:10:00|12436.76|12398.76|12397.55|12359.55|12437.08|12399.08|12382.2|12344.2|299
1612898100000|2021-02-09 19:15:00|12398.01|12360.01|12414.12|12376.12|12415.31|12377.31|12395.12|12357.12|298
1612898400000|2021-02-09 19:20:00|12413.14|12375.14|12392.8|12354.8|12414.49|12376.49|12378.05|12340.05|298
1612898700000|2021-02-09 19:25:00|12391.97|12353.97|12397.3|12359.3|12399.86|12361.86|12383.19|12345.19|298
1612899000000|2021-02-09 19:30:00|12397.46|12359.46|12386|12348|12408.26|12370.26|12380.22|12342.22|296
1612899300000|2021-02-09 19:35:00|12385.57|12347.57|12382.52|12344.52|12389.29|12351.29|12377.14|12339.14|296
1612899600000|2021-02-09 19:40:00|12381.94|12343.94|12411.02|12373.02|12411.68|12373.68|12380.31|12342.31|298
1612899900000|2021-02-09 19:45:00|12410.99|12372.99|12424.09|12386.09|12434.81|12396.81|12408.74|12370.74|298
1612900200000|2021-02-09 19:50:00|12423.91|12385.91|12467.23|12429.23|12467.23|12429.23|12423.91|12385.91|297
1612900500000|2021-02-09 19:55:00|12467.49|12429.49|12501.67|12463.67|12501.67|12463.67|12455.27|12417.27|298
1612900800000|2021-02-09 20:00:00|12502.31|12464.31|12465.57|12427.57|12503.39|12465.39|12457.98|12419.98|300
1612901100000|2021-02-09 20:05:00|12465.54|12427.54|12464.22|12426.22|12482.72|12444.72|12457.53|12419.53|299
1612901400000|2021-02-09 20:10:00|12463.65|12425.65|12507.29|12469.29|12513.13|12475.13|12462.94|12424.94|299
1612901700000|2021-02-09 20:15:00|12507.78|12469.78|12451.61|12413.61|12511.88|12473.88|12442.31|12404.31|299
1612902000000|2021-02-09 20:20:00|12453.57|12415.57|12456.61|12418.61|12460.33|12422.33|12438.85|12400.85|297
1612902300000|2021-02-09 20:25:00|12456.7|12418.7|12433.33|12395.33|12458.34|12420.34|12433.33|12395.33|299
1612902600000|2021-02-09 20:30:00|12433.73|12395.73|12429.12|12391.12|12434.96|12396.96|12417.09|12379.09|300
1612902900000|2021-02-09 20:35:00|12430.23|12392.23|12448.69|12410.69|12454.73|12416.73|12429.48|12391.48|294
1612903200000|2021-02-09 20:40:00|12449.27|12411.27|12475.47|12437.47|12486.95|12448.95|12449.27|12411.27|297
1612903500000|2021-02-09 20:45:00|12475.82|12437.82|12479.47|12441.47|12479.47|12441.47|12462.17|12424.17|298
1612903800000|2021-02-09 20:50:00|12478.7|12440.7|12447.82|12409.82|12480.3|12442.3|12447.82|12409.82|298
1612904100000|2021-02-09 20:55:00|12446.73|12408.73|12435.12|12397.12|12446.73|12408.73|12428.31|12390.31|298
1612904400000|2021-02-09 21:00:00|12433.93|12395.93|12412.32|12374.32|12433.98|12395.98|12403.41|12365.41|298
1612904700000|2021-02-09 21:05:00|12411.87|12373.87|12448.53|12410.53|12450.53|12412.53|12410.25|12372.25|297
1612905000000|2021-02-09 21:10:00|12448.31|12410.31|12436.2|12398.2|12453.53|12415.53|12423.8|12385.8|298
1612905300000|2021-02-09 21:15:00|12435.22|12397.22|12456.37|12418.37|12458.26|12420.26|12428.76|12390.76|297
1612905600000|2021-02-09 21:20:00|12455.53|12417.53|12459.12|12421.12|12461.7|12423.7|12436.45|12398.45|298
1612905900000|2021-02-09 21:25:00|12458.01|12420.01|12467.89|12429.89|12468.86|12430.86|12454.52|12416.52|299
1612906200000|2021-02-09 21:30:00|12468.03|12430.03|12442.3|12404.3|12471.65|12433.65|12415.31|12377.31|297
1612906500000|2021-02-09 21:35:00|12442.23|12404.23|12437.97|12399.97|12447.84|12409.84|12431.43|12393.43|297
1612906800000|2021-02-09 21:40:00|12438.21|12400.21|12444.87|12406.87|12448.31|12410.31|12433.19|12395.19|299
1612907100000|2021-02-09 21:45:00|12444.76|12406.76|12481.57|12443.57|12484.94|12446.94|12444.57|12406.57|299
1612907400000|2021-02-09 21:50:00|12481.18|12443.18|12497.69|12459.69|12504.59|12466.59|12480.52|12442.52|300
1612907700000|2021-02-09 21:55:00|12497.06|12459.06|12509.68|12471.68|12509.82|12471.82|12487.5|12449.5|299
1612908000000|2021-02-09 22:00:00|12509.9|12471.9|12457.4|12419.4|12509.9|12471.9|12422.84|12384.84|299
1612908300000|2021-02-09 22:05:00|12457.24|12419.24|12390.93|12352.93|12457.42|12419.42|12386.36|12348.36|299
1612908600000|2021-02-09 22:10:00|12392|12354|12404.91|12366.91|12410.7|12372.7|12363.73|12325.73|298
1612908900000|2021-02-09 22:15:00|12404.66|12366.66|12438.97|12400.97|12442.66|12404.66|12404.66|12366.66|297
1612909200000|2021-02-09 22:20:00|12438.28|12400.28|12462.2|12424.2|12465.53|12427.53|12437.63|12399.63|295
1612909500000|2021-02-09 22:25:00|12462.39|12424.39|12470.08|12432.08|12482.29|12444.29|12458.43|12420.43|297
1612909800000|2021-02-09 22:30:00|12470.49|12432.49|12493.82|12455.82|12493.82|12455.82|12469.13|12431.13|299
1612910100000|2021-02-09 22:35:00|12493.94|12455.94|12514.64|12476.64|12516.28|12478.28|12492.29|12454.29|300
1612910400000|2021-02-09 22:40:00|12514.91|12476.91|12488.33|12450.33|12517.13|12479.13|12478.17|12440.17|298
1612910700000|2021-02-09 22:45:00|12489.12|12451.12|12503.19|12465.19|12518.17|12480.17|12479.8|12441.8|298
1612911000000|2021-02-09 22:50:00|12503.31|12465.31|12514.04|12476.04|12517.03|12479.03|12488.88|12450.88|299
1612911300000|2021-02-09 22:55:00|12514.16|12476.16|12509.54|12471.54|12530.91|12492.91|12504.21|12466.21|295
1612911600000|2021-02-09 23:00:00|12509.76|12471.76|12466.52|12428.52|12523.03|12485.03|12466.52|12428.52|299
1612911900000|2021-02-09 23:05:00|12466.5|12428.5|12390.25|12352.25|12467.89|12429.89|12377.61|12339.61|296
1612912200000|2021-02-09 23:10:00|12391.41|12353.41|12367.17|12329.17|12399.65|12361.65|12367.17|12329.17|299
1612912500000|2021-02-09 23:15:00|12367.54|12329.54|12426.05|12388.05|12426.05|12388.05|12362.25|12324.25|296
1612912800000|2021-02-09 23:20:00|12427.31|12389.31|12444.41|12406.41|12449.23|12411.23|12411.45|12373.45|293
1612913100000|2021-02-09 23:25:00|12443.95|12405.95|12475.16|12437.16|12476.91|12438.91|12442.42|12404.42|298
1612913400000|2021-02-09 23:30:00|12475.72|12437.72|12480.36|12442.36|12487.72|12449.72|12454.29|12416.29|298
1612913700000|2021-02-09 23:35:00|12480.2|12442.2|12512.61|12474.61|12512.61|12474.61|12480.01|12442.01|299
1612914000000|2021-02-09 23:40:00|12512.33|12474.33|12518.75|12480.75|12527.56|12489.56|12511.58|12473.58|300
1612914300000|2021-02-09 23:45:00|12518.07|12480.07|12506.89|12468.89|12521.74|12483.74|12503.87|12465.87|295
1612914600000|2021-02-09 23:50:00|12507.13|12469.13|12523.41|12485.41|12528.42|12490.42|12501.8|12463.8|299
1612914900000|2021-02-09 23:55:00|12522.45|12484.45|12516.61|12478.61|12543.26|12505.26|12516.61|12478.61|297
1612915200000|2021-02-10 00:00:00|12516.68|12478.68|12512.56|12474.56|12571.7|12533.7|12508.85|12470.85|298
1612915500000|2021-02-10 00:05:00|12516.12|12478.12|12463.7|12425.7|12519.31|12481.31|12450.53|12412.53|300
1612915800000|2021-02-10 00:10:00|12463.75|12425.75|12492.69|12454.69|12492.69|12454.69|12442.92|12404.92|297
1612916100000|2021-02-10 00:15:00|12493.54|12455.54|12544.75|12506.75|12545.9|12507.9|12493.54|12455.54|300
1612916400000|2021-02-10 00:20:00|12545.18|12507.18|12539.08|12501.08|12555.32|12517.32|12536.29|12498.29|299
1612916700000|2021-02-10 00:25:00|12539.1|12501.1|12581.05|12543.05|12583.66|12545.66|12539.1|12501.1|297
1612917000000|2021-02-10 00:30:00|12580.63|12542.63|12592.35|12554.35|12596.32|12558.32|12566.94|12528.94|299
1612917300000|2021-02-10 00:35:00|12592.85|12554.85|12637.51|12599.51|12645.11|12607.11|12591.85|12553.85|298
1612917600000|2021-02-10 00:40:00|12638.01|12600.01|12633.6|12595.6|12645.48|12607.48|12625.47|12587.47|298
1612917900000|2021-02-10 00:45:00|12633.61|12595.61|12632.5|12594.5|12648.86|12610.86|12616.32|12578.32|298
1612918200000|2021-02-10 00:50:00|12634.32|12596.32|12601.69|12563.69|12656.82|12618.82|12601.69|12563.69|300
1612918500000|2021-02-10 00:55:00|12599.43|12561.43|12596.89|12558.89|12627.26|12589.26|12586.66|12548.66|300
1612918800000|2021-02-10 01:00:00|12597.42|12559.42|12584.04|12546.04|12599.3|12561.3|12581.19|12543.19|298
1612919100000|2021-02-10 01:05:00|12584.01|12546.01|12602.48|12564.48|12617.84|12579.84|12579.58|12541.58|297
1612919400000|2021-02-10 01:10:00|12601.15|12563.15|12611.62|12573.62|12621.09|12583.09|12593.96|12555.96|298
1612919700000|2021-02-10 01:15:00|12611.43|12573.43|12641.1|12603.1|12641.24|12603.24|12611.43|12573.43|299
1612920000000|2021-02-10 01:20:00|12639.45|12601.45|12559.09|12521.09|12648.55|12610.55|12559.09|12521.09|298
1612920300000|2021-02-10 01:25:00|12559.68|12521.68|12570.68|12532.68|12580.48|12542.48|12553.84|12515.84|296
1612920600000|2021-02-10 01:30:00|12570.64|12532.64|12584.67|12546.67|12591.76|12553.76|12560.58|12522.58|299
1612920900000|2021-02-10 01:35:00|12585.11|12547.11|12604.43|12566.43|12604.66|12566.66|12585|12547|296
1612921200000|2021-02-10 01:40:00|12603.49|12565.49|12624.1|12586.1|12626.42|12588.42|12583.67|12545.67|299
1612921500000|2021-02-10 01:45:00|12624|12586|12653.49|12615.49|12658.68|12620.68|12615.18|12577.18|299
1612921800000|2021-02-10 01:50:00|12653.37|12615.37|12620.93|12582.93|12682.81|12644.81|12617.11|12579.11|299
1612922100000|2021-02-10 01:55:00|12621.08|12583.08|12733.23|12695.23|12744.6|12706.6|12616.41|12578.41|298
1612922400000|2021-02-10 02:00:00|12735.11|12697.11|12737.73|12699.73|12743.68|12705.68|12719.18|12681.18|299
1612922700000|2021-02-10 02:05:00|12737.81|12699.81|12768.61|12730.61|12772.5|12734.5|12735.92|12697.92|298
1612923000000|2021-02-10 02:10:00|12769.11|12731.11|12776.4|12738.4|12795.06|12757.06|12748.81|12710.81|300
1612923300000|2021-02-10 02:15:00|12776.67|12738.67|12833.07|12795.07|12837.66|12799.66|12775.71|12737.71|297
1612923600000|2021-02-10 02:20:00|12832.35|12794.35|12840.74|12802.74|12844.02|12806.02|12812.95|12774.95|297
1612923900000|2021-02-10 02:25:00|12842.97|12804.97|12865.54|12827.54|12865.78|12827.78|12841.8|12803.8|296
1612924200000|2021-02-10 02:30:00|12864.56|12826.56|12844.61|12806.61|12878.21|12840.21|12824.86|12786.86|298
1612924500000|2021-02-10 02:35:00|12846.59|12808.59|12851.55|12813.55|12874.19|12836.19|12843.26|12805.26|298
1612924800000|2021-02-10 02:40:00|12853.27|12815.27|12851.85|12813.85|12867.8|12829.8|12840.25|12802.25|298
1612925100000|2021-02-10 02:45:00|12850.68|12812.68|12867.25|12829.25|12879.98|12841.98|12818.94|12780.94|297
1612925400000|2021-02-10 02:50:00|12866.4|12828.4|12817.3|12779.3|12866.4|12828.4|12817.02|12779.02|299
1612925700000|2021-02-10 02:55:00|12817.72|12779.72|12805.58|12767.58|12823.19|12785.19|12802.3|12764.3|299
1612926000000|2021-02-10 03:00:00|12804.01|12766.01|12714.94|12676.94|12809.29|12771.29|12701.21|12663.21|300
1612926300000|2021-02-10 03:05:00|12716.85|12678.85|12762.26|12724.26|12763.46|12725.46|12716.58|12678.58|299
1612926600000|2021-02-10 03:10:00|12762.41|12724.41|12846.11|12808.11|12846.92|12808.92|12762.41|12724.41|299
1612926900000|2021-02-10 03:15:00|12847.08|12809.08|12865.18|12827.18|12876.59|12838.59|12846.18|12808.18|298
1612927200000|2021-02-10 03:20:00|12864.8|12826.8|12859.61|12821.61|12868.87|12830.87|12851.59|12813.59|298
1612927500000|2021-02-10 03:25:00|12858.27|12820.27|12808.87|12770.87|12860.08|12822.08|12808.87|12770.87|297
1612927800000|2021-02-10 03:30:00|12808.98|12770.98|12769.49|12731.49|12809.2|12771.2|12762.41|12724.41|299
1612928100000|2021-02-10 03:35:00|12768.92|12730.92|12767.31|12729.31|12776.95|12738.95|12756.86|12718.86|300
1612928400000|2021-02-10 03:40:00|12766.55|12728.55|12763.97|12725.97|12769.2|12731.2|12757.13|12719.13|297
1612928700000|2021-02-10 03:45:00|12764.14|12726.14|12779.49|12741.49|12782.41|12744.41|12742.86|12704.86|300
1612929000000|2021-02-10 03:50:00|12780.19|12742.19|12769.93|12731.93|12801.12|12763.12|12769.93|12731.93|296
1612929300000|2021-02-10 03:55:00|12769.8|12731.8|12812.23|12774.23|12813.12|12775.12|12761.72|12723.72|298
1612929600000|2021-02-10 04:00:00|12812.51|12774.51|12732.54|12694.54|12822.27|12784.27|12732.54|12694.54|299
1612929900000|2021-02-10 04:05:00|12731.36|12693.36|12643.18|12605.18|12731.36|12693.36|12617.05|12579.05|298
1612930200000|2021-02-10 04:10:00|12642.99|12604.99|12510.72|12472.72|12649.63|12611.63|12510.72|12472.72|300
1612930500000|2021-02-10 04:15:00|12509.48|12471.48|12583.73|12545.73|12593.43|12555.43|12499.96|12461.96|300
1612930800000|2021-02-10 04:20:00|12584.48|12546.48|12609.52|12571.52|12613.07|12575.07|12574.05|12536.05|299
1612931100000|2021-02-10 04:25:00|12609.59|12571.59|12635.63|12597.63|12641.87|12603.87|12603.71|12565.71|299
1612931400000|2021-02-10 04:30:00|12634.58|12596.58|12650.86|12612.86|12652.23|12614.23|12618.84|12580.84|300
1612931700000|2021-02-10 04:35:00|12652.49|12614.49|12632.85|12594.85|12673.7|12635.7|12632.85|12594.85|295
1612932000000|2021-02-10 04:40:00|12632.93|12594.93|12634.11|12596.11|12653.91|12615.91|12620.5|12582.5|298
1612932300000|2021-02-10 04:45:00|12634.32|12596.32|12671.49|12633.49|12674.27|12636.27|12634.32|12596.32|300
1612932600000|2021-02-10 04:50:00|12672.1|12634.1|12679.61|12641.61|12680.33|12642.33|12662.96|12624.96|299
1612932900000|2021-02-10 04:55:00|12678.64|12640.64|12691.48|12653.48|12692.2|12654.2|12664.02|12626.02|297
1612933200000|2021-02-10 05:00:00|12690.67|12652.67|12675.63|12637.63|12700.82|12662.82|12673.15|12635.15|296
1612933500000|2021-02-10 05:05:00|12675.07|12637.07|12756.02|12718.02|12756.02|12718.02|12657.5|12619.5|298
1612933800000|2021-02-10 05:10:00|12756.71|12718.71|12772.59|12734.59|12794.91|12756.91|12756.71|12718.71|298
1612934100000|2021-02-10 05:15:00|12772.86|12734.86|12806.76|12768.76|12810.19|12772.19|12761.44|12723.44|298
1612934400000|2021-02-10 05:20:00|12807.28|12769.28|12836.54|12798.54|12838.25|12800.25|12791.94|12753.94|297
1612934700000|2021-02-10 05:25:00|12837.67|12799.67|12849.67|12811.67|12870.21|12832.21|12834.37|12796.37|298
1612935000000|2021-02-10 05:30:00|12848.63|12810.63|12887.85|12849.85|12901.2|12863.2|12844.51|12806.51|296
1612935300000|2021-02-10 05:35:00|12888.81|12850.81|12896.65|12858.65|12937.77|12899.77|12882.91|12844.91|295
1612935600000|2021-02-10 05:40:00|12897.16|12859.16|12904.5|12866.5|12923.03|12885.03|12888.04|12850.04|300
1612935900000|2021-02-10 05:45:00|12904.52|12866.52|12898.23|12860.23|12904.52|12866.52|12864.67|12826.67|300
1612936200000|2021-02-10 05:50:00|12899.21|12861.21|12920.8|12882.8|12949.42|12911.42|12897.06|12859.06|299
1612936500000|2021-02-10 05:55:00|12920.53|12882.53|12891.22|12853.22|12926.63|12888.63|12886.25|12848.25|298
1612936800000|2021-02-10 06:00:00|12891.43|12853.43|12941.94|12903.94|12942.33|12904.33|12891.07|12853.07|299
1612937100000|2021-02-10 06:05:00|12941.41|12903.41|13027.32|12989.32|13027.32|12989.32|12937.08|12899.08|300
1612937400000|2021-02-10 06:10:00|13028.09|12990.09|12995.61|12957.61|13033.65|12995.65|12993.58|12955.58|299
1612937700000|2021-02-10 06:15:00|12996.76|12958.76|12968.09|12930.09|13014.21|12976.21|12968.09|12930.09|298
1612938000000|2021-02-10 06:20:00|12967.19|12929.19|12990.63|12952.63|13004.63|12966.63|12942.84|12904.84|300
1612938300000|2021-02-10 06:25:00|12990.6|12952.6|12963.95|12925.95|12997.39|12959.39|12963.04|12925.04|299
1612938600000|2021-02-10 06:30:00|12964.41|12926.41|12979.97|12941.97|12983.97|12945.97|12963|12925|297
1612938900000|2021-02-10 06:35:00|12979.1|12941.1|12921.84|12883.84|12979.1|12941.1|12912.79|12874.79|300
1612939200000|2021-02-10 06:40:00|12921.65|12883.65|12926.57|12888.57|12933.63|12895.63|12897.33|12859.33|299
1612939500000|2021-02-10 06:45:00|12926.95|12888.95|12974.84|12936.84|12974.99|12936.99|12926.95|12888.95|298
1612939800000|2021-02-10 06:50:00|12974.17|12936.17|12958.24|12920.24|12977.31|12939.31|12957.92|12919.92|299
1612940100000|2021-02-10 06:55:00|12957.07|12919.07|12916.89|12878.89|12961.1|12923.1|12912.89|12874.89|300
1612940400000|2021-02-10 07:00:00|12916.18|12878.18|12949.55|12911.55|12952.08|12914.08|12914.44|12876.44|298
1612940700000|2021-02-10 07:05:00|12949.25|12911.25|12969.18|12931.18|12973.64|12935.64|12942.41|12904.41|295
1612941000000|2021-02-10 07:10:00|12968.54|12930.54|12999.67|12961.67|13004.19|12966.19|12956.31|12918.31|297
1612941300000|2021-02-10 07:15:00|13001.66|12963.66|13032.97|12994.97|13038.35|13000.35|12999.65|12961.65|299
1612941600000|2021-02-10 07:20:00|13032.13|12994.13|13024.72|12986.72|13056.47|13018.47|13011.58|12973.58|300
1612941900000|2021-02-10 07:25:00|13024.41|12986.41|13070.64|13032.64|13070.64|13032.64|13013.8|12975.8|296
1612942200000|2021-02-10 07:30:00|13071.6|13033.6|13107.7|13069.7|13125.8|13087.8|13071.6|13033.6|299
1612942500000|2021-02-10 07:35:00|13107.9|13069.9|13147.25|13109.25|13169.71|13131.71|13105.59|13067.59|299
1612942800000|2021-02-10 07:40:00|13147.11|13109.11|13145.47|13107.47|13151.82|13113.82|13130.78|13092.78|299
1612943100000|2021-02-10 07:45:00|13144.42|13106.42|13155.06|13117.06|13159.84|13121.84|13127.47|13089.47|299
1612943400000|2021-02-10 07:50:00|13153.69|13115.69|13141.97|13103.97|13176.15|13138.15|13123.56|13085.56|298
1612943700000|2021-02-10 07:55:00|13141.21|13103.21|13187.68|13149.68|13196.42|13158.42|13140.92|13102.92|295
1612944000000|2021-02-10 08:00:00|13185.4|13147.4|13335.77|13297.77|13340.06|13302.06|13181.67|13143.67|299
1612944300000|2021-02-10 08:05:00|13338.14|13300.14|13328.52|13290.52|13362.83|13324.83|13316.96|13278.96|299
1612944600000|2021-02-10 08:10:00|13325.99|13287.99|13300.89|13262.89|13337.64|13299.64|13282.41|13244.41|299
1612944900000|2021-02-10 08:15:00|13299.94|13261.94|13124.61|13086.61|13301.11|13263.11|13111.73|13073.73|299
1612945200000|2021-02-10 08:20:00|13122.65|13084.65|13199.71|13161.71|13206.88|13168.88|13122.53|13084.53|298
1612945500000|2021-02-10 08:25:00|13198.19|13160.19|13283.91|13245.91|13283.91|13245.91|13180.98|13142.98|300
1612945800000|2021-02-10 08:30:00|13280.81|13242.81|13264.97|13226.97|13303.69|13265.69|13264.97|13226.97|298
1612946100000|2021-02-10 08:35:00|13266.36|13228.36|13314.09|13276.09|13325.8|13287.8|13266.36|13228.36|300
1612946400000|2021-02-10 08:40:00|13315.27|13277.27|13309.16|13271.16|13336.05|13298.05|13265.57|13227.57|297
1612946700000|2021-02-10 08:45:00|13307.28|13269.28|13293.85|13255.85|13308.19|13270.19|13279.37|13241.37|300
1612947000000|2021-02-10 08:50:00|13293.29|13255.29|13330.48|13292.48|13334.66|13296.66|13260.73|13222.73|299
1612947300000|2021-02-10 08:55:00|13329.9|13291.9|13364.48|13326.48|13370.92|13332.92|13307.33|13269.33|298
1612947600000|2021-02-10 09:00:00|13363.98|13325.98|13335.35|13297.35|13364.87|13326.87|13326.65|13288.65|298
1612947900000|2021-02-10 09:05:00|13332.96|13294.96|13322.55|13284.55|13332.96|13294.96|13292.24|13254.24|300
1612948200000|2021-02-10 09:10:00|13321.97|13283.97|13327.36|13289.36|13334.55|13296.55|13308.18|13270.18|300
1612948500000|2021-02-10 09:15:00|13326.6|13288.6|13356.02|13318.02|13360.06|13322.06|13298.79|13260.79|299
1612948800000|2021-02-10 09:20:00|13357.63|13319.63|13384.45|13346.45|13400.87|13362.87|13357.63|13319.63|298
1612949100000|2021-02-10 09:25:00|13385.22|13347.22|13382.24|13344.24|13394.85|13356.85|13338.08|13300.08|298
1612949400000|2021-02-10 09:30:00|13379.99|13341.99|13363.88|13325.88|13402.96|13364.96|13361.17|13323.17|300
1612949700000|2021-02-10 09:35:00|13364.35|13326.35|13322.08|13284.08|13370.1|13332.1|13317.53|13279.53|298
1612950000000|2021-02-10 09:40:00|13323.31|13285.31|13251.99|13213.99|13325.86|13287.86|13233.33|13195.33|297
1612950300000|2021-02-10 09:45:00|13252.36|13214.36|13268.06|13230.06|13274.18|13236.18|13238.76|13200.76|297
1612950600000|2021-02-10 09:50:00|13270.34|13232.34|13164.82|13126.82|13272.29|13234.29|13144.64|13106.64|300
1612950900000|2021-02-10 09:55:00|13164.09|13126.09|13146.41|13108.41|13194.35|13156.35|13139.75|13101.75|297
1612951200000|2021-02-10 10:00:00|13146.23|13108.23|13155.05|13117.05|13171.63|13133.63|13121.36|13083.36|298
1612951500000|2021-02-10 10:05:00|13154.98|13116.98|13216.48|13178.48|13223.42|13185.42|13151.86|13113.86|300
1612951800000|2021-02-10 10:10:00|13216.32|13178.32|13305.43|13267.43|13307.85|13269.85|13212.54|13174.54|300
1612952100000|2021-02-10 10:15:00|13306.25|13268.25|13296.21|13258.21|13327.77|13289.77|13279.61|13241.61|296
1612952400000|2021-02-10 10:20:00|13296.02|13258.02|13260.9|13222.9|13304.38|13266.38|13246.25|13208.25|299
1612952700000|2021-02-10 10:25:00|13261.07|13223.07|13272.32|13234.32|13294.26|13256.26|13261.07|13223.07|298
1612953000000|2021-02-10 10:30:00|13272.36|13234.36|13281.31|13243.31|13338.52|13300.52|13264.63|13226.63|299
1612953300000|2021-02-10 10:35:00|13280.99|13242.99|13273.71|13235.71|13286.93|13248.93|13239.12|13201.12|299
1612953600000|2021-02-10 10:40:00|13272.01|13234.01|13285.78|13247.78|13297.77|13259.77|13267.01|13229.01|299
1612953900000|2021-02-10 10:45:00|13287.52|13249.52|13335.47|13297.47|13336.45|13298.45|13287.41|13249.41|298
1612954200000|2021-02-10 10:50:00|13336.03|13298.03|13358.49|13320.49|13362.01|13324.01|13323.54|13285.54|299
1612954500000|2021-02-10 10:55:00|13358.51|13320.51|13325.44|13287.44|13359.27|13321.27|13301.55|13263.55|299
1612954800000|2021-02-10 11:00:00|13328.72|13290.72|13284.5|13246.5|13359.1|13321.1|13284.5|13246.5|300
1612955100000|2021-02-10 11:05:00|13279.47|13241.47|13230.18|13192.18|13279.47|13241.47|13224.59|13186.59|299
1612955400000|2021-02-10 11:10:00|13231.58|13193.58|13218.09|13180.09|13238.46|13200.46|13202.26|13164.26|297
1612955700000|2021-02-10 11:15:00|13219.5|13181.5|13193.21|13155.21|13227.05|13189.05|13190.25|13152.25|299
1612956000000|2021-02-10 11:20:00|13193.08|13155.08|13197.3|13159.3|13206.11|13168.11|13188.49|13150.49|296
1612956300000|2021-02-10 11:25:00|13197.89|13159.89|13163.81|13125.81|13210.68|13172.68|13131.22|13093.22|300
1612956600000|2021-02-10 11:30:00|13163.87|13125.87|13210.7|13172.7|13222.76|13184.76|13125.22|13087.22|299
1612956900000|2021-02-10 11:35:00|13210.24|13172.24|13231.42|13193.42|13236.33|13198.33|13191.69|13153.69|299
1612957200000|2021-02-10 11:40:00|13231.08|13193.08|13184.87|13146.87|13231.08|13193.08|13177.78|13139.78|300
1612957500000|2021-02-10 11:45:00|13183.59|13145.59|13201.31|13163.31|13205.39|13167.39|13178.61|13140.61|299
1612957800000|2021-02-10 11:50:00|13201.95|13163.95|13183.78|13145.78|13202.83|13164.83|13160.06|13122.06|298
1612958100000|2021-02-10 11:55:00|13183.92|13145.92|13150.06|13112.06|13193.1|13155.1|13150.06|13112.06|298
1612958400000|2021-02-10 12:00:00|13148.88|13110.88|13056.61|13018.61|13151.75|13113.75|13055.75|13017.75|300
1612958700000|2021-02-10 12:05:00|13055.65|13017.65|12974.18|12936.18|13059.71|13021.71|12927.93|12889.93|298
1612959000000|2021-02-10 12:10:00|12974.16|12936.16|12857.93|12819.93|12976.23|12938.23|12774.95|12736.95|299
1612959300000|2021-02-10 12:15:00|12860.58|12822.58|12940.08|12902.08|12951.44|12913.44|12851.34|12813.34|298
1612959600000|2021-02-10 12:20:00|12940.37|12902.37|12922.95|12884.95|12959.82|12921.82|12915.68|12877.68|299
1612959900000|2021-02-10 12:25:00|12923.81|12885.81|12803.15|12765.15|12931.78|12893.78|12770.3|12732.3|299
1612960200000|2021-02-10 12:30:00|12804.72|12766.72|12565.42|12527.42|12850.98|12812.98|12497.54|12459.54|300
1612960500000|2021-02-10 12:35:00|12560.38|12522.38|12181.72|12143.72|12626.21|12588.21|12181.72|12143.72|300
1612960800000|2021-02-10 12:40:00|12179.77|12141.77|12317.12|12279.12|12355.64|12317.64|12039.91|12001.91|299
1612961100000|2021-02-10 12:45:00|12317.41|12279.41|12488.09|12450.09|12535.49|12497.49|12307.07|12269.07|300
1612961400000|2021-02-10 12:50:00|12489.02|12451.02|12597.95|12559.95|12597.95|12559.95|12482.39|12444.39|298
1612961700000|2021-02-10 12:55:00|12600.12|12562.12|12622.53|12584.53|12657.82|12619.82|12578.22|12540.22|298
1612962000000|2021-02-10 13:00:00|12621.14|12583.14|12722.18|12684.18|12722.18|12684.18|12484.79|12446.79|300
1612962300000|2021-02-10 13:05:00|12723.43|12685.43|12578.71|12540.71|12723.43|12685.43|12578.71|12540.71|300
1612962600000|2021-02-10 13:10:00|12579.01|12541.01|12683.84|12645.84|12686.24|12648.24|12516.83|12478.83|300
1612962900000|2021-02-10 13:15:00|12682.15|12644.15|12579.18|12541.18|12682.59|12644.59|12579.14|12541.14|300
1612963200000|2021-02-10 13:20:00|12578.27|12540.27|12592.03|12554.03|12610.22|12572.22|12560.01|12522.01|298
1612963500000|2021-02-10 13:25:00|12592.98|12554.98|12460.67|12422.67|12602.76|12564.76|12434.02|12396.02|297
1612963800000|2021-02-10 13:30:00|12457.61|12419.61|12535.37|12497.37|12550.34|12512.34|12457.59|12419.59|298
1612964100000|2021-02-10 13:35:00|12534.39|12496.39|12636.33|12598.33|12636.33|12598.33|12532.34|12494.34|297
1612964400000|2021-02-10 13:40:00|12637.16|12599.16|12676.79|12638.79|12682.99|12644.99|12637.16|12599.16|300
1612964700000|2021-02-10 13:45:00|12677.46|12639.46|12636.47|12598.47|12716.27|12678.27|12614.82|12576.82|299
1612965000000|2021-02-10 13:50:00|12636.83|12598.83|12657.73|12619.73|12674.55|12636.55|12620.7|12582.7|300
1612965300000|2021-02-10 13:55:00|12658.38|12620.38|12741.9|12703.9|12741.9|12703.9|12658.15|12620.15|299
1612965600000|2021-02-10 14:00:00|12741.14|12703.14|12778.57|12740.57|12778.57|12740.57|12604.42|12566.42|299
1612965900000|2021-02-10 14:05:00|12781.97|12743.97|12864.47|12826.47|12874.95|12836.95|12779.58|12741.58|299
1612966200000|2021-02-10 14:10:00|12862.19|12824.19|12860.46|12822.46|12889.98|12851.98|12842.38|12804.38|300
1612966500000|2021-02-10 14:15:00|12860.52|12822.52|12813.21|12775.21|12878.57|12840.57|12801.85|12763.85|300
1612966800000|2021-02-10 14:20:00|12812.43|12774.43|12712.34|12674.34|12812.43|12774.43|12689.01|12651.01|300
1612967100000|2021-02-10 14:25:00|12709.87|12671.87|12616.03|12578.03|12709.87|12671.87|12558.43|12520.43|299
1612967400000|2021-02-10 14:30:00|12617.65|12579.65|12467.27|12429.27|12617.65|12579.65|12466.72|12428.72|297
1612967700000|2021-02-10 14:35:00|12467.04|12429.04|12636.82|12598.82|12659.94|12621.94|12435.57|12397.57|298
1612968000000|2021-02-10 14:40:00|12638.71|12600.71|12587.71|12549.71|12640.45|12602.45|12537.19|12499.19|299
1612968300000|2021-02-10 14:45:00|12585.61|12547.61|12559.22|12521.22|12643.61|12605.61|12559.22|12521.22|300
1612968600000|2021-02-10 14:50:00|12554.08|12516.08|12536.42|12498.42|12573.24|12535.24|12507.8|12469.8|299
1612968900000|2021-02-10 14:55:00|12536.75|12498.75|12422.85|12384.85|12539.43|12501.43|12397.37|12359.37|299
1612969200000|2021-02-10 15:00:00|12422.86|12384.86|12356.14|12318.14|12454.39|12416.39|12330.11|12292.11|300
1612969500000|2021-02-10 15:05:00|12356.33|12318.33|12266.12|12228.12|12404.74|12366.74|12251.34|12213.34|299
1612969800000|2021-02-10 15:10:00|12266.05|12228.05|12421.25|12383.25|12422.95|12384.95|12207.55|12169.55|299
1612970100000|2021-02-10 15:15:00|12420.04|12382.04|12492.65|12454.65|12496.53|12458.53|12419.39|12381.39|299
1612970400000|2021-02-10 15:20:00|12491.58|12453.58|12361.14|12323.14|12493.19|12455.19|12341.33|12303.33|300
1612970700000|2021-02-10 15:25:00|12359.32|12321.32|12209.21|12171.21|12363.06|12325.06|12193.31|12155.31|298
1612971000000|2021-02-10 15:30:00|12209.19|12171.19|12176.43|12138.43|12281.17|12243.17|12110.19|12072.19|299
1612971300000|2021-02-10 15:35:00|12176.26|12138.26|12195.77|12157.77|12249.01|12211.01|12171.82|12133.82|299
1612971600000|2021-02-10 15:40:00|12198.78|12160.78|12105.42|12067.42|12210.39|12172.39|12104.11|12066.11|300
1612971900000|2021-02-10 15:45:00|12100.88|12062.88|12051.62|12013.62|12111.58|12073.58|11985.81|11947.81|300
1612972200000|2021-02-10 15:50:00|12050.43|12012.43|12283.65|12245.65|12286.94|12248.94|12047.54|12009.54|299
1612972500000|2021-02-10 15:55:00|12285.04|12247.04|12279.22|12241.22|12288.95|12250.95|12175.51|12137.51|299
1612972800000|2021-02-10 16:00:00|12283.15|12245.15|12231.94|12193.94|12292.14|12254.14|12180.49|12142.49|300
1612973100000|2021-02-10 16:05:00|12231.41|12193.41|12300.28|12262.28|12300.28|12262.28|12129.31|12091.31|298
1612973400000|2021-02-10 16:10:00|12302.3|12264.3|12411.47|12373.47|12437.41|12399.41|12297.91|12259.91|299
1612973700000|2021-02-10 16:15:00|12411.56|12373.56|12496.83|12458.83|12503.12|12465.12|12387.21|12349.21|298
1612974000000|2021-02-10 16:20:00|12496.71|12458.71|12494.93|12456.93|12505.76|12467.76|12435.08|12397.08|298
1612974300000|2021-02-10 16:25:00|12494.8|12456.8|12524.13|12486.13|12543.01|12505.01|12494.05|12456.05|299
1612974600000|2021-02-10 16:30:00|12523.97|12485.97|12483.27|12445.27|12531.04|12493.04|12400.18|12362.18|300
1612974900000|2021-02-10 16:35:00|12489.97|12451.97|12501.4|12463.4|12506.38|12468.38|12426.34|12388.34|299
1612975200000|2021-02-10 16:40:00|12501.54|12463.54|12493.43|12455.43|12506.19|12468.19|12455.36|12417.36|298
1612975500000|2021-02-10 16:45:00|12493.97|12455.97|12445.12|12407.12|12493.97|12455.97|12430.17|12392.17|298
1612975800000|2021-02-10 16:50:00|12446|12408|12442.51|12404.51|12455.64|12417.64|12414.82|12376.82|298
1612976100000|2021-02-10 16:55:00|12442.1|12404.1|12510.99|12472.99|12546.19|12508.19|12442.1|12404.1|300
1612976400000|2021-02-10 17:00:00|12510.62|12472.62|12410.52|12372.52|12511.18|12473.18|12399.28|12361.28|300
1612976700000|2021-02-10 17:05:00|12409.43|12371.43|12445.78|12407.78|12446.54|12408.54|12408.67|12370.67|299
1612977000000|2021-02-10 17:10:00|12445.74|12407.74|12411.17|12373.17|12486.67|12448.67|12392.56|12354.56|299
1612977300000|2021-02-10 17:15:00|12411.91|12373.91|12409.9|12371.9|12457.93|12419.93|12393.26|12355.26|298
1612977600000|2021-02-10 17:20:00|12409.58|12371.58|12440.75|12402.75|12443.77|12405.77|12405.97|12367.97|298
1612977900000|2021-02-10 17:25:00|12440.52|12402.52|12518.05|12480.05|12518.05|12480.05|12440.52|12402.52|300
1612978200000|2021-02-10 17:30:00|12518.46|12480.46|12549.88|12511.88|12560.08|12522.08|12516.73|12478.73|300
1612978500000|2021-02-10 17:35:00|12550.92|12512.92|12582.13|12544.13|12582.13|12544.13|12543.22|12505.22|298
1612978800000|2021-02-10 17:40:00|12582.07|12544.07|12632.8|12594.8|12641.96|12603.96|12582.07|12544.07|299
1612979100000|2021-02-10 17:45:00|12632.26|12594.26|12591.32|12553.32|12636.18|12598.18|12591.32|12553.32|300
1612979400000|2021-02-10 17:50:00|12590.51|12552.51|12628.34|12590.34|12643.23|12605.23|12587.38|12549.38|297
1612979700000|2021-02-10 17:55:00|12627.78|12589.78|12616.98|12578.98|12637.77|12599.77|12611.25|12573.25|300
1612980000000|2021-02-10 18:00:00|12615.96|12577.96|12602.74|12564.74|12616.76|12578.76|12566.47|12528.47|296
1612980300000|2021-02-10 18:05:00|12604.26|12566.26|12624.88|12586.88|12635.81|12597.81|12599.16|12561.16|298
1612980600000|2021-02-10 18:10:00|12624.08|12586.08|12549.18|12511.18|12624.92|12586.92|12546.61|12508.61|299
1612980900000|2021-02-10 18:15:00|12550.48|12512.48|12573.34|12535.34|12588.59|12550.59|12516.36|12478.36|300
1612981200000|2021-02-10 18:20:00|12573.07|12535.07|12625.05|12587.05|12625.57|12587.57|12571.44|12533.44|300
1612981500000|2021-02-10 18:25:00|12624.91|12586.91|12559.14|12521.14|12631.81|12593.81|12558.23|12520.23|296
1612981800000|2021-02-10 18:30:00|12558.33|12520.33|12517.45|12479.45|12567.2|12529.2|12504.07|12466.07|300
1612982100000|2021-02-10 18:35:00|12516.82|12478.82|12523.24|12485.24|12539.08|12501.08|12497|12459|299
1612982400000|2021-02-10 18:40:00|12523.06|12485.06|12531.18|12493.18|12581|12543|12521.5|12483.5|299
1612982700000|2021-02-10 18:45:00|12531.41|12493.41|12561.32|12523.32|12590.7|12552.7|12527.19|12489.19|297
1612983000000|2021-02-10 18:50:00|12560.83|12522.83|12572.54|12534.54|12585.88|12547.88|12555.1|12517.1|299
1612983300000|2021-02-10 18:55:00|12572.32|12534.32|12604.72|12566.72|12610.93|12572.93|12561.26|12523.26|298
1612983600000|2021-02-10 19:00:00|12604.06|12566.06|12608.32|12570.32|12629.2|12591.2|12519.27|12481.27|299
1612983900000|2021-02-10 19:05:00|12608.66|12570.66|12561.78|12523.78|12608.66|12570.66|12540.31|12502.31|297
1612984200000|2021-02-10 19:10:00|12560.58|12522.58|12502.2|12464.2|12560.58|12522.58|12480.56|12442.56|300
1612984500000|2021-02-10 19:15:00|12501.31|12463.31|12438.24|12400.24|12551.58|12513.58|12418.86|12380.86|299
1612984800000|2021-02-10 19:20:00|12435.83|12397.83|12425.14|12387.14|12450.26|12412.26|12410.68|12372.68|297
1612985100000|2021-02-10 19:25:00|12425.03|12387.03|12442.94|12404.94|12456.38|12418.38|12425.03|12387.03|299
1612985400000|2021-02-10 19:30:00|12442.23|12404.23|12500.92|12462.92|12505.8|12467.8|12442.23|12404.23|300
1612985700000|2021-02-10 19:35:00|12500.93|12462.93|12539.72|12501.72|12553.96|12515.96|12500.45|12462.45|299
1612986000000|2021-02-10 19:40:00|12540.07|12502.07|12588.79|12550.79|12600.45|12562.45|12539.1|12501.1|297
1612986300000|2021-02-10 19:45:00|12587.86|12549.86|12575.03|12537.03|12607.78|12569.78|12573.9|12535.9|299
1612986600000|2021-02-10 19:50:00|12574.9|12536.9|12584.28|12546.28|12590.95|12552.95|12573.34|12535.34|295
1612986900000|2021-02-10 19:55:00|12584.61|12546.61|12593.79|12555.79|12614.56|12576.56|12584.34|12546.34|296
1612987200000|2021-02-10 20:00:00|12593.19|12555.19|12548.65|12510.65|12593.19|12555.19|12548.65|12510.65|296
1612987500000|2021-02-10 20:05:00|12547.58|12509.58|12519.75|12481.75|12553.82|12515.82|12509.3|12471.3|296
1612987800000|2021-02-10 20:10:00|12519.2|12481.2|12507.04|12469.04|12521.63|12483.63|12495.91|12457.91|298
1612988100000|2021-02-10 20:15:00|12507.62|12469.62|12441.5|12403.5|12515.06|12477.06|12441.5|12403.5|297
1612988400000|2021-02-10 20:20:00|12440.73|12402.73|12452.77|12414.77|12458.92|12420.92|12418.95|12380.95|298
1612988700000|2021-02-10 20:25:00|12452.16|12414.16|12413.8|12375.8|12457.88|12419.88|12412.99|12374.99|294
1612989000000|2021-02-10 20:30:00|12413.63|12375.63|12353.01|12315.01|12422.11|12384.11|12351.23|12313.23|297
1612989300000|2021-02-10 20:35:00|12351.45|12313.45|12367.28|12329.28|12375.82|12337.82|12343.17|12305.17|300
1612989600000|2021-02-10 20:40:00|12367.08|12329.08|12305.48|12267.48|12368.46|12330.46|12298.15|12260.15|299
1612989900000|2021-02-10 20:45:00|12306.33|12268.33|12302.19|12264.19|12329.45|12291.45|12288.06|12250.06|299
1612990200000|2021-02-10 20:50:00|12302.32|12264.32|12338.3|12300.3|12341.59|12303.59|12299.61|12261.61|296
1612990500000|2021-02-10 20:55:00|12338.92|12300.92|12272.39|12234.39|12340.46|12302.46|12265.89|12227.89|297
1612990800000|2021-02-10 21:00:00|12274.72|12236.72|12304.42|12266.42|12364.79|12326.79|12274.72|12236.72|299
1612991100000|2021-02-10 21:05:00|12306.17|12268.17|12357.41|12319.41|12357.96|12319.96|12306.17|12268.17|299
1612991400000|2021-02-10 21:10:00|12357.06|12319.06|12359.28|12321.28|12369.81|12331.81|12353.15|12315.15|299
1612991700000|2021-02-10 21:15:00|12359.05|12321.05|12337.29|12299.29|12359.08|12321.08|12310.89|12272.89|298
1612992000000|2021-02-10 21:20:00|12336.97|12298.97|12355.39|12317.39|12373.59|12335.59|12336.97|12298.97|298
1612992300000|2021-02-10 21:25:00|12355.93|12317.93|12400.7|12362.7|12430.83|12392.83|12355.93|12317.93|299
1612992600000|2021-02-10 21:30:00|12400.67|12362.67|12460.71|12422.71|12460.71|12422.71|12397.05|12359.05|299
1612992900000|2021-02-10 21:35:00|12460.37|12422.37|12459.73|12421.73|12474.56|12436.56|12438.08|12400.08|300
1612993200000|2021-02-10 21:40:00|12462.83|12424.83|12487.75|12449.75|12495.93|12457.93|12460.95|12422.95|297
1612993500000|2021-02-10 21:45:00|12488.07|12450.07|12507.48|12469.48|12510.23|12472.23|12486.22|12448.22|300
1612993800000|2021-02-10 21:50:00|12506.37|12468.37|12528.72|12490.72|12537.21|12499.21|12505.94|12467.94|299
1612994100000|2021-02-10 21:55:00|12528.75|12490.75|12538.88|12500.88|12542.09|12504.09|12500.16|12462.16|300
1612994400000|2021-02-10 22:00:00|12538.9|12500.9|12510.09|12472.09|12538.9|12500.9|12491.84|12453.84|299
1612994700000|2021-02-10 22:05:00|12509.92|12471.92|12544.24|12506.24|12544.73|12506.73|12509.37|12471.37|298
1612995000000|2021-02-10 22:10:00|12543.72|12505.72|12571.82|12533.82|12575.04|12537.04|12543.72|12505.72|300
1612995300000|2021-02-10 22:15:00|12571.64|12533.64|12561.31|12523.31|12572.96|12534.96|12559.06|12521.06|297
1612995600000|2021-02-10 22:20:00|12560.45|12522.45|12599.09|12561.09|12599.75|12561.75|12560.45|12522.45|298
1612995900000|2021-02-10 22:25:00|12598.68|12560.68|12642.98|12604.98|12644.87|12606.87|12598.68|12560.68|297
1612996200000|2021-02-10 22:30:00|12643.06|12605.06|12613.14|12575.14|12645.01|12607.01|12613.14|12575.14|297
1612996500000|2021-02-10 22:35:00|12612.14|12574.14|12626.65|12588.65|12628.19|12590.19|12611.15|12573.15|297
1612996800000|2021-02-10 22:40:00|12626.7|12588.7|12649.28|12611.28|12649.28|12611.28|12610.25|12572.25|297
1612997100000|2021-02-10 22:45:00|12649.59|12611.59|12628.62|12590.62|12655.79|12617.79|12628.62|12590.62|298
1612997400000|2021-02-10 22:50:00|12628|12590|12656.32|12618.32|12662.93|12624.93|12606.29|12568.29|300
1612997700000|2021-02-10 22:55:00|12657.39|12619.39|12692.9|12654.9|12697.11|12659.11|12644.22|12606.22|298
1612998000000|2021-02-10 23:00:00|12692.56|12654.56|12636.65|12598.65|12696.43|12658.43|12604.13|12566.13|300
1612998300000|2021-02-10 23:05:00|12634.41|12596.41|12659.11|12621.11|12663.6|12625.6|12631.96|12593.96|296
1612998600000|2021-02-10 23:10:00|12658.69|12620.69|12673.74|12635.74|12689.51|12651.51|12654.33|12616.33|299
1612998900000|2021-02-10 23:15:00|12673.64|12635.64|12630.96|12592.96|12678.73|12640.73|12621.6|12583.6|296
1612999200000|2021-02-10 23:20:00|12631.52|12593.52|12652.51|12614.51|12655.24|12617.24|12624.74|12586.74|295
1612999500000|2021-02-10 23:25:00|12652.2|12614.2|12678.43|12640.43|12708.3|12670.3|12652.2|12614.2|299
1612999800000|2021-02-10 23:30:00|12677.88|12639.88|12746.55|12708.55|12747.26|12709.26|12677.88|12639.88|300
1613000100000|2021-02-10 23:35:00|12746.88|12708.88|12734.71|12696.71|12754.74|12716.74|12727.44|12689.44|298
1613000400000|2021-02-10 23:40:00|12735.22|12697.22|12742.51|12704.51|12757.51|12719.51|12727.55|12689.55|299
1613000700000|2021-02-10 23:45:00|12742.37|12704.37|12651.64|12613.64|12742.37|12704.37|12640.26|12602.26|298
1613001000000|2021-02-10 23:50:00|12650.22|12612.22|12640.19|12602.19|12650.22|12612.22|12613.32|12575.32|299
1613001300000|2021-02-10 23:55:00|12640.77|12602.77|12650.47|12612.47|12675.86|12637.86|12639.03|12601.03|299
1613001600000|2021-02-11 00:00:00|12650.39|12612.39|12600.54|12562.54|12707.41|12669.41|12551.17|12513.17|300
1613001900000|2021-02-11 00:05:00|12600.06|12562.06|12591.94|12553.94|12616.76|12578.76|12579.74|12541.74|298
1613002200000|2021-02-11 00:10:00|12592.14|12554.14|12541.81|12503.81|12592.87|12554.87|12528.29|12490.29|299
1613002500000|2021-02-11 00:15:00|12540.63|12502.63|12579.1|12541.1|12581.49|12543.49|12527.32|12489.32|300
1613002800000|2021-02-11 00:20:00|12578.39|12540.39|12626.53|12588.53|12632.27|12594.27|12577.23|12539.23|298
1613003100000|2021-02-11 00:25:00|12625.51|12587.51|12663.63|12625.63|12673.91|12635.91|12625.13|12587.13|299
1613003400000|2021-02-11 00:30:00|12663.77|12625.77|12741.04|12703.04|12741.72|12703.72|12663.77|12625.77|298
1613003700000|2021-02-11 00:35:00|12741.75|12703.75|12722.1|12684.1|12743.86|12705.86|12706.01|12668.01|300
1613004000000|2021-02-11 00:40:00|12722|12684|12622.69|12584.69|12722.22|12684.22|12612.47|12574.47|299
1613004300000|2021-02-11 00:45:00|12623.61|12585.61|12447.03|12409.03|12625.62|12587.62|12438.27|12400.27|300
1613004600000|2021-02-11 00:50:00|12446.23|12408.23|12497.37|12459.37|12518.69|12480.69|12445.4|12407.4|299
1613004900000|2021-02-11 00:55:00|12497.09|12459.09|12539.74|12501.74|12547.06|12509.06|12490.05|12452.05|299
1613005200000|2021-02-11 01:00:00|12538.4|12500.4|12535.17|12497.17|12562.37|12524.37|12532.09|12494.09|297
1613005500000|2021-02-11 01:05:00|12534.76|12496.76|12484.39|12446.39|12556.46|12518.46|12484.39|12446.39|298
1613005800000|2021-02-11 01:10:00|12484.65|12446.65|12456.54|12418.54|12509.25|12471.25|12423.12|12385.12|296
1613006100000|2021-02-11 01:15:00|12456.31|12418.31|12496.28|12458.28|12543.3|12505.3|12414.95|12376.95|297
1613006400000|2021-02-11 01:20:00|12495.94|12457.94|12513.44|12475.44|12545.88|12507.88|12489.63|12451.63|298
1613006700000|2021-02-11 01:25:00|12513.74|12475.74|12547.6|12509.6|12553.74|12515.74|12512.48|12474.48|299
1613007000000|2021-02-11 01:30:00|12549.03|12511.03|12561.02|12523.02|12588.52|12550.52|12504.16|12466.16|299
1613007300000|2021-02-11 01:35:00|12559.59|12521.59|12544.88|12506.88|12565.79|12527.79|12534.84|12496.84|298
1613007600000|2021-02-11 01:40:00|12545.54|12507.54|12540.97|12502.97|12565.98|12527.98|12533.17|12495.17|298
1613007900000|2021-02-11 01:45:00|12541.82|12503.82|12603.53|12565.53|12605.31|12567.31|12540.84|12502.84|299
1613008200000|2021-02-11 01:50:00|12603.49|12565.49|12605.99|12567.99|12607.53|12569.53|12573.66|12535.66|299
1613008500000|2021-02-11 01:55:00|12604.27|12566.27|12510.7|12472.7|12610.19|12572.19|12510.7|12472.7|299
1613008800000|2021-02-11 02:00:00|12509.68|12471.68|12592.32|12554.32|12592.42|12554.42|12509.16|12471.16|300
1613009100000|2021-02-11 02:05:00|12592.75|12554.75|12622.41|12584.41|12650.31|12612.31|12592.75|12554.75|298
1613009400000|2021-02-11 02:10:00|12621.66|12583.66|12647.73|12609.73|12647.73|12609.73|12599.41|12561.41|295
1613009700000|2021-02-11 02:15:00|12647.39|12609.39|12650.17|12612.17|12657.29|12619.29|12615.47|12577.47|298
1613010000000|2021-02-11 02:20:00|12650.27|12612.27|12651.13|12613.13|12653.48|12615.48|12642.99|12604.99|284
1613010300000|2021-02-11 02:25:00|12651.49|12613.49|12645.89|12607.89|12660.78|12622.78|12645.81|12607.81|289
1613010600000|2021-02-11 02:30:00|12645.64|12607.64|12649.88|12611.88|12652.27|12614.27|12639.57|12601.57|293
1613010900000|2021-02-11 02:35:00|12650.2|12612.2|12676.8|12638.8|12676.8|12638.8|12649.43|12611.43|284
1613011200000|2021-02-11 02:40:00|12677.25|12639.25|12678.19|12640.19|12683.32|12645.32|12666.75|12628.75|292
1613011500000|2021-02-11 02:45:00|12678.15|12640.15|12689.27|12651.27|12696.99|12658.99|12671.51|12633.51|294
1613011800000|2021-02-11 02:50:00|12688.3|12650.3|12706.96|12668.96|12709.82|12671.82|12686.41|12648.41|296
1613012100000|2021-02-11 02:55:00|12706.48|12668.48|12729|12691|12729.7|12691.7|12701.08|12663.08|287
1613012400000|2021-02-11 03:00:00|12728.58|12690.58|12717.59|12679.59|12728.93|12690.93|12712.88|12674.88|295
1613012700000|2021-02-11 03:05:00|12717.21|12679.21|12740.21|12702.21|12740.69|12702.69|12717.05|12679.05|290
1613013000000|2021-02-11 03:10:00|12740.11|12702.11|12748.04|12710.04|12777.06|12739.06|12738.54|12700.54|296
1613013300000|2021-02-11 03:15:00|12748.56|12710.56|12742.93|12704.93|12751.04|12713.04|12735.41|12697.41|296
1613013600000|2021-02-11 03:20:00|12742.02|12704.02|12757.79|12719.79|12770.12|12732.12|12738.9|12700.9|295
1613013900000|2021-02-11 03:25:00|12757.56|12719.56|12749.67|12711.67|12758.32|12720.32|12742.47|12704.47|297
1613014200000|2021-02-11 03:30:00|12749.31|12711.31|12728.76|12690.76|12758.07|12720.07|12724.92|12686.92|291
1613014500000|2021-02-11 03:35:00|12729.07|12691.07|12727.63|12689.63|12729.69|12691.69|12715.07|12677.07|293
1613014800000|2021-02-11 03:40:00|12727.78|12689.78|12713.16|12675.16|12729.81|12691.81|12709.62|12671.62|295
1613015100000|2021-02-11 03:45:00|12712.76|12674.76|12729.63|12691.63|12732.75|12694.75|12712.36|12674.36|294
1613015400000|2021-02-11 03:50:00|12729.14|12691.14|12836.6|12798.6|12836.6|12798.6|12728.07|12690.07|293
1613015700000|2021-02-11 03:55:00|12837.82|12799.82|12820.63|12782.63|12870.9|12832.9|12817.47|12779.47|299
1613016000000|2021-02-11 04:00:00|12820.53|12782.53|12804.41|12766.41|12859.56|12821.56|12804.41|12766.41|299
1613016300000|2021-02-11 04:05:00|12803.65|12765.65|12750.18|12712.18|12803.65|12765.65|12715.46|12677.46|300
1613016600000|2021-02-11 04:10:00|12750.7|12712.7|12730.62|12692.62|12762.87|12724.87|12730.62|12692.62|295
1613016900000|2021-02-11 04:15:00|12729.98|12691.98|12699.52|12661.52|12732.34|12694.34|12691.49|12653.49|298
1613017200000|2021-02-11 04:20:00|12700.17|12662.17|12668.46|12630.46|12709.04|12671.04|12667.92|12629.92|296
1613017500000|2021-02-11 04:25:00|12668.85|12630.85|12700.13|12662.13|12709.96|12671.96|12667.07|12629.07|297
1613017800000|2021-02-11 04:30:00|12700.47|12662.47|12686.11|12648.11|12701.8|12663.8|12680.35|12642.35|300
1613018100000|2021-02-11 04:35:00|12684.22|12646.22|12670.68|12632.68|12684.26|12646.26|12655.72|12617.72|298
1613018400000|2021-02-11 04:40:00|12670.55|12632.55|12661.62|12623.62|12671.93|12633.93|12654.46|12616.46|296
1613018700000|2021-02-11 04:45:00|12661.85|12623.85|12654|12616|12665.42|12627.42|12646.21|12608.21|296
1613019000000|2021-02-11 04:50:00|12654.26|12616.26|12644.42|12606.42|12655.75|12617.75|12635.42|12597.42|296
1613019300000|2021-02-11 04:55:00|12643.1|12605.1|12636.79|12598.79|12645.68|12607.68|12629|12591|292
1613019600000|2021-02-11 05:00:00|12638.19|12600.19|12693.68|12655.68|12697.05|12659.05|12615.08|12577.08|300
1613019900000|2021-02-11 05:05:00|12696.32|12658.32|12638.15|12600.15|12721.08|12683.08|12637.91|12599.91|299
1613020200000|2021-02-11 05:10:00|12639.53|12601.53|12647.7|12609.7|12650.26|12612.26|12627.46|12589.46|289
1613020500000|2021-02-11 05:15:00|12646.58|12608.58|12673.58|12635.58|12695.41|12657.41|12643.11|12605.11|295
1613020800000|2021-02-11 05:20:00|12673.89|12635.89|12680.01|12642.01|12688.13|12650.13|12670.73|12632.73|290
1613021100000|2021-02-11 05:25:00|12679.86|12641.86|12659.51|12621.51|12708.16|12670.16|12652.85|12614.85|292
1613021400000|2021-02-11 05:30:00|12659.72|12621.72|12690.76|12652.76|12690.76|12652.76|12635.04|12597.04|296
1613021700000|2021-02-11 05:35:00|12690.93|12652.93|12702.31|12664.31|12715.55|12677.55|12690.93|12652.93|293
1613022000000|2021-02-11 05:40:00|12702.49|12664.49|12716.38|12678.38|12720.45|12682.45|12693|12655|293
1613022300000|2021-02-11 05:45:00|12716.01|12678.01|12710.44|12672.44|12722.18|12684.18|12710.08|12672.08|293
1613022600000|2021-02-11 05:50:00|12709.87|12671.87|12699.82|12661.82|12717|12679|12696.52|12658.52|294
1613022900000|2021-02-11 05:55:00|12699.83|12661.83|12662.01|12624.01|12700.54|12662.54|12654.72|12616.72|294
1613023200000|2021-02-11 06:00:00|12660.48|12622.48|12685.22|12647.22|12686.28|12648.28|12658.72|12620.72|290
1613023500000|2021-02-11 06:05:00|12685.24|12647.24|12732.42|12694.42|12739.64|12701.64|12685.24|12647.24|294
1613023800000|2021-02-11 06:10:00|12732.38|12694.38|12724.33|12686.33|12748.52|12710.52|12712.58|12674.58|291
1613024100000|2021-02-11 06:15:00|12724.61|12686.61|12716.01|12678.01|12737.21|12699.21|12715.57|12677.57|290
1613024400000|2021-02-11 06:20:00|12716.58|12678.58|12734.23|12696.23|12738.28|12700.28|12692.65|12654.65|298
1613024700000|2021-02-11 06:25:00|12734.6|12696.6|12697.19|12659.19|12737.58|12699.58|12697.19|12659.19|295
1613025000000|2021-02-11 06:30:00|12695.51|12657.51|12724.49|12686.49|12737.49|12699.49|12693.88|12655.88|289
1613025300000|2021-02-11 06:35:00|12724.53|12686.53|12630.73|12592.73|12726.53|12688.53|12628.4|12590.4|292
1613025600000|2021-02-11 06:40:00|12631.56|12593.56|12647.12|12609.12|12649.22|12611.22|12629.24|12591.24|294
1613025900000|2021-02-11 06:45:00|12647.58|12609.58|12638.87|12600.87|12648.73|12610.73|12622.95|12584.95|290
1613026200000|2021-02-11 06:50:00|12638.85|12600.85|12667.05|12629.05|12668.36|12630.36|12638.85|12600.85|289
1613026500000|2021-02-11 06:55:00|12667.04|12629.04|12674.27|12636.27|12678.1|12640.1|12656.83|12618.83|290
1613026800000|2021-02-11 07:00:00|12674.33|12636.33|12724.55|12686.55|12724.72|12686.72|12673.49|12635.49|290
1613027100000|2021-02-11 07:05:00|12724.84|12686.84|12801.93|12763.93|12801.93|12763.93|12718.72|12680.72|288
1613027400000|2021-02-11 07:10:00|12801.52|12763.52|12783.35|12745.35|12801.96|12763.96|12771.11|12733.11|293
1613027700000|2021-02-11 07:15:00|12783.7|12745.7|12760.23|12722.23|12786.85|12748.85|12756.17|12718.17|295
1613028000000|2021-02-11 07:20:00|12759.47|12721.47|12754.35|12716.35|12774.63|12736.63|12748.06|12710.06|295
1613028300000|2021-02-11 07:25:00|12754.68|12716.68|12750.37|12712.37|12770.76|12732.76|12749.92|12711.92|286
1613028600000|2021-02-11 07:30:00|12750.96|12712.96|12763.31|12725.31|12770.31|12732.31|12747.4|12709.4|283
1613028900000|2021-02-11 07:35:00|12763.21|12725.21|12757.1|12719.1|12783.83|12745.83|12757.1|12719.1|290
1613029200000|2021-02-11 07:40:00|12756.69|12718.69|12716.81|12678.81|12767.2|12729.2|12716.38|12678.38|285
1613029500000|2021-02-11 07:45:00|12717.38|12679.38|12690.66|12652.66|12738.26|12700.26|12690.63|12652.63|286
1613029800000|2021-02-11 07:50:00|12690.92|12652.92|12719.05|12681.05|12719.05|12681.05|12671.44|12633.44|296
1613030100000|2021-02-11 07:55:00|12719.5|12681.5|12715.53|12677.53|12728.94|12690.94|12711.94|12673.94|294
1613030400000|2021-02-11 08:00:00|12715.69|12677.69|12679.47|12641.47|12741.15|12703.15|12675.86|12637.86|294
1613030700000|2021-02-11 08:05:00|12678.75|12640.75|12686.23|12648.23|12711.47|12673.47|12677.69|12639.69|294
1613031000000|2021-02-11 08:10:00|12684.62|12646.62|12654.48|12616.48|12750.47|12712.47|12652.86|12614.86|299
1613031300000|2021-02-11 08:15:00|12653.87|12615.87|12701.66|12663.66|12712.61|12674.61|12652.77|12614.77|294
1613031600000|2021-02-11 08:20:00|12701.57|12663.57|12680.64|12642.64|12710.09|12672.09|12680.64|12642.64|295
1613031900000|2021-02-11 08:25:00|12680.28|12642.28|12669.21|12631.21|12684.5|12646.5|12640.58|12602.58|294
1613032200000|2021-02-11 08:30:00|12669.49|12631.49|12725.01|12687.01|12725.33|12687.33|12669.49|12631.49|296
1613032500000|2021-02-11 08:35:00|12725.25|12687.25|12751.85|12713.85|12752.11|12714.11|12723.14|12685.14|290
1613032800000|2021-02-11 08:40:00|12752.37|12714.37|12775.25|12737.25|12778.25|12740.25|12746.71|12708.71|294
1613033100000|2021-02-11 08:45:00|12774.62|12736.62|12761.24|12723.24|12784.72|12746.72|12747.92|12709.92|293
1613033400000|2021-02-11 08:50:00|12760.22|12722.22|12758.62|12720.62|12771.87|12733.87|12758.31|12720.31|295
1613033700000|2021-02-11 08:55:00|12758.34|12720.34|12775.2|12737.2|12776.24|12738.24|12751.09|12713.09|292
1613034000000|2021-02-11 09:00:00|12775.36|12737.36|12736.58|12698.58|12787.04|12749.04|12734|12696|297
1613034300000|2021-02-11 09:05:00|12736.49|12698.49|12696.84|12658.84|12737.56|12699.56|12694.37|12656.37|296
1613034600000|2021-02-11 09:10:00|12696.85|12658.85|12682.53|12644.53|12710.67|12672.67|12678.54|12640.54|295
1613034900000|2021-02-11 09:15:00|12682.39|12644.39|12706.62|12668.62|12728.02|12690.02|12681.66|12643.66|293
1613035200000|2021-02-11 09:20:00|12706.22|12668.22|12727.32|12689.32|12729.06|12691.06|12700.45|12662.45|297
1613035500000|2021-02-11 09:25:00|12726.91|12688.91|12728.09|12690.09|12732.09|12694.09|12720.18|12682.18|294
1613035800000|2021-02-11 09:30:00|12728.08|12690.08|12748.61|12710.61|12763.84|12725.84|12728.08|12690.08|289
1613036100000|2021-02-11 09:35:00|12749|12711|12784.57|12746.57|12784.95|12746.95|12748.75|12710.75|292
1613036400000|2021-02-11 09:40:00|12784.58|12746.58|12775.58|12737.58|12787.19|12749.19|12765.2|12727.2|293
1613036700000|2021-02-11 09:45:00|12775.82|12737.82|12806.88|12768.88|12811.06|12773.06|12775.53|12737.53|296
1613037000000|2021-02-11 09:50:00|12806.86|12768.86|12824.7|12786.7|12824.7|12786.7|12800.04|12762.04|289
1613037300000|2021-02-11 09:55:00|12824.91|12786.91|12860.94|12822.94|12865.58|12827.58|12823.65|12785.65|298
1613037600000|2021-02-11 10:00:00|12861|12823|12882.22|12844.22|12921.52|12883.52|12860.37|12822.37|298
1613037900000|2021-02-11 10:05:00|12882.48|12844.48|12881.03|12843.03|12885.5|12847.5|12865.55|12827.55|294
1613038200000|2021-02-11 10:10:00|12878.85|12840.85|12847.25|12809.25|12878.85|12840.85|12843.36|12805.36|286
1613038500000|2021-02-11 10:15:00|12847.09|12809.09|12858.25|12820.25|12861.52|12823.52|12847.04|12809.04|287
1613038800000|2021-02-11 10:20:00|12858.14|12820.14|12881.57|12843.57|12881.57|12843.57|12856.98|12818.98|293
1613039100000|2021-02-11 10:25:00|12881.25|12843.25|12859.36|12821.36|12885.72|12847.72|12846.39|12808.39|294
1613039400000|2021-02-11 10:30:00|12860.89|12822.89|12865.29|12827.29|12867.45|12829.45|12852.05|12814.05|286
1613039700000|2021-02-11 10:35:00|12865.09|12827.09|12881.57|12843.57|12884.7|12846.7|12862.88|12824.88|290
1613040000000|2021-02-11 10:40:00|12882.19|12844.19|12927.96|12889.96|12937.75|12899.75|12882.19|12844.19|300
1613040300000|2021-02-11 10:45:00|12928.05|12890.05|12968.12|12930.12|12984.24|12946.24|12927.15|12889.15|298
1613040600000|2021-02-11 10:50:00|12968.16|12930.16|12988.39|12950.39|13010.4|12972.4|12968.16|12930.16|298
1613040900000|2021-02-11 10:55:00|12988.52|12950.52|12967.82|12929.82|12989.94|12951.94|12966.33|12928.33|298
1613041200000|2021-02-11 11:00:00|12968.02|12930.02|12929.13|12891.13|12983.73|12945.73|12924.62|12886.62|299
1613041500000|2021-02-11 11:05:00|12929.18|12891.18|12959.11|12921.11|12974.43|12936.43|12923.66|12885.66|297
1613041800000|2021-02-11 11:10:00|12959.07|12921.07|12951.05|12913.05|12973.97|12935.97|12951.05|12913.05|297
1613042100000|2021-02-11 11:15:00|12950.71|12912.71|12961.65|12923.65|12974.53|12936.53|12942.32|12904.32|296
1613042400000|2021-02-11 11:20:00|12961.48|12923.48|12963.41|12925.41|12965.02|12927.02|12955.32|12917.32|295
1613042700000|2021-02-11 11:25:00|12963.25|12925.25|12961.28|12923.28|12967.83|12929.83|12934.65|12896.65|296
1613043000000|2021-02-11 11:30:00|12961.19|12923.19|12955.78|12917.78|12962.63|12924.63|12944.18|12906.18|295
1613043300000|2021-02-11 11:35:00|12956.46|12918.46|12938.68|12900.68|12956.56|12918.56|12920.35|12882.35|292
1613043600000|2021-02-11 11:40:00|12938.85|12900.85|12906.54|12868.54|12942.31|12904.31|12906.54|12868.54|294
1613043900000|2021-02-11 11:45:00|12906.87|12868.87|12917.73|12879.73|12925.59|12887.59|12903.85|12865.85|290
1613044200000|2021-02-11 11:50:00|12917.31|12879.31|12852.54|12814.54|12926.21|12888.21|12850.71|12812.71|297
1613044500000|2021-02-11 11:55:00|12852.59|12814.59|12789.11|12751.11|12863.94|12825.94|12775.47|12737.47|299
1613044800000|2021-02-11 12:00:00|12789.69|12751.69|12943.66|12905.66|12952.3|12914.3|12789.69|12751.69|297
1613045100000|2021-02-11 12:05:00|12942|12904|12957.4|12919.4|12958.47|12920.47|12916.22|12878.22|299
1613045400000|2021-02-11 12:10:00|12957.5|12919.5|12968.25|12930.25|12989.59|12951.59|12945.89|12907.89|299
1613045700000|2021-02-11 12:15:00|12967.6|12929.6|12946.83|12908.83|12970.96|12932.96|12928.33|12890.33|295
1613046000000|2021-02-11 12:20:00|12948.05|12910.05|12946.05|12908.05|12961.61|12923.61|12940.55|12902.55|292
1613046300000|2021-02-11 12:25:00|12946.11|12908.11|12944.47|12906.47|12953.73|12915.73|12932.86|12894.86|292
1613046600000|2021-02-11 12:30:00|12944.51|12906.51|12963.12|12925.12|12963.12|12925.12|12932.24|12894.24|285
1613046900000|2021-02-11 12:35:00|12963.79|12925.79|12978.88|12940.88|12983.71|12945.71|12956.19|12918.19|293
1613047200000|2021-02-11 12:40:00|12978.68|12940.68|12992.38|12954.38|13002.68|12964.68|12973.22|12935.22|296
1613047500000|2021-02-11 12:45:00|12992.99|12954.99|12945.52|12907.52|13027.2|12989.2|12938.37|12900.37|299
1613047800000|2021-02-11 12:50:00|12945.5|12907.5|12972.36|12934.36|12978.68|12940.68|12942.65|12904.65|297
1613048100000|2021-02-11 12:55:00|12972.41|12934.41|12997.03|12959.03|12997.05|12959.05|12968.7|12930.7|287
1613048400000|2021-02-11 13:00:00|12997.11|12959.11|13024.87|12986.87|13028.61|12990.61|12995.87|12957.87|296
1613048700000|2021-02-11 13:05:00|13024.59|12986.59|13072.54|13034.54|13077.07|13039.07|13024.38|12986.38|297
1613049000000|2021-02-11 13:10:00|13072.41|13034.41|13139.31|13101.31|13142.4|13104.4|13071.91|13033.91|299
1613049300000|2021-02-11 13:15:00|13138.47|13100.47|13197.1|13159.1|13201.7|13163.7|13121.18|13083.18|296
1613049600000|2021-02-11 13:20:00|13196.4|13158.4|13246.72|13208.72|13277.07|13239.07|13192.53|13154.53|300
1613049900000|2021-02-11 13:25:00|13247.94|13209.94|13261.5|13223.5|13268.63|13230.63|13221.35|13183.35|298
1613050200000|2021-02-11 13:30:00|13261.92|13223.92|13152.98|13114.98|13297.46|13259.46|13152.98|13114.98|298
1613050500000|2021-02-11 13:35:00|13154.06|13116.06|13146.5|13108.5|13174.01|13136.01|13118.7|13080.7|300
1613050800000|2021-02-11 13:40:00|13144.9|13106.9|13182.25|13144.25|13191.49|13153.49|13131.78|13093.78|298
1613051100000|2021-02-11 13:45:00|13182.36|13144.36|13139.06|13101.06|13186.53|13148.53|13138.89|13100.89|297
1613051400000|2021-02-11 13:50:00|13138.94|13100.94|13184.69|13146.69|13184.69|13146.69|13126.97|13088.97|299
1613051700000|2021-02-11 13:55:00|13185.13|13147.13|13120.27|13082.27|13187.19|13149.19|13097.73|13059.73|300
1613052000000|2021-02-11 14:00:00|13120.49|13082.49|13124.87|13086.87|13169.9|13131.9|13113.25|13075.25|299
1613052300000|2021-02-11 14:05:00|13125.22|13087.22|13115.56|13077.56|13140.14|13102.14|13097.27|13059.27|298
1613052600000|2021-02-11 14:10:00|13116.17|13078.17|13125.04|13087.04|13130.63|13092.63|13107.97|13069.97|296
1613052900000|2021-02-11 14:15:00|13124.94|13086.94|13144.77|13106.77|13151.29|13113.29|13124.5|13086.5|297
1613053200000|2021-02-11 14:20:00|13144.84|13106.84|13180.16|13142.16|13182.42|13144.42|13144.76|13106.76|295
1613053500000|2021-02-11 14:25:00|13180.91|13142.91|13212.72|13174.72|13219|13181|13176.05|13138.05|299
1613053800000|2021-02-11 14:30:00|13212.95|13174.95|13213.93|13175.93|13241.9|13203.9|13205.15|13167.15|297
1613054100000|2021-02-11 14:35:00|13213.94|13175.94|13236.48|13198.48|13245.97|13207.97|13208.74|13170.74|295
1613054400000|2021-02-11 14:40:00|13236.28|13198.28|13226.71|13188.71|13236.28|13198.28|13212.67|13174.67|299
1613054700000|2021-02-11 14:45:00|13226.64|13188.64|13253|13215|13255.6|13217.6|13221.63|13183.63|297
1613055000000|2021-02-11 14:50:00|13252.86|13214.86|13210.8|13172.8|13252.88|13214.88|13188.84|13150.84|298
1613055300000|2021-02-11 14:55:00|13211.02|13173.02|13206.75|13168.75|13213.92|13175.92|13200.55|13162.55|297
1613055600000|2021-02-11 15:00:00|13206.35|13168.35|13227.13|13189.13|13242.82|13204.82|13203.85|13165.85|298
1613055900000|2021-02-11 15:05:00|13226.26|13188.26|13138.94|13100.94|13226.88|13188.88|13131.99|13093.99|298
1613056200000|2021-02-11 15:10:00|13137.41|13099.41|13125.98|13087.98|13137.41|13099.41|13090.42|13052.42|299
1613056500000|2021-02-11 15:15:00|13125.76|13087.76|13188.36|13150.36|13189.1|13151.1|13125.25|13087.25|299
1613056800000|2021-02-11 15:20:00|13190.14|13152.14|13183.54|13145.54|13210.99|13172.99|13156.1|13118.1|299
1613057100000|2021-02-11 15:25:00|13183.57|13145.57|13157.64|13119.64|13185.33|13147.33|13150.36|13112.36|300
1613057400000|2021-02-11 15:30:00|13158.21|13120.21|13133.87|13095.87|13180.77|13142.77|13133.49|13095.49|299
1613057700000|2021-02-11 15:35:00|13134.41|13096.41|13139.98|13101.98|13152.22|13114.22|13134.41|13096.41|299
1613058000000|2021-02-11 15:40:00|13140.64|13102.64|13146.49|13108.49|13155.99|13117.99|13138.8|13100.8|295
1613058300000|2021-02-11 15:45:00|13146.3|13108.3|13178.94|13140.94|13178.94|13140.94|13146.12|13108.12|299
1613058600000|2021-02-11 15:50:00|13179|13141|13171.07|13133.07|13195.91|13157.91|13171.07|13133.07|298
1613058900000|2021-02-11 15:55:00|13171.13|13133.13|13187.69|13149.69|13204.69|13166.69|13163.7|13125.7|298
1613059200000|2021-02-11 16:00:00|13187.6|13149.6|13253.14|13215.14|13274.04|13236.04|13187.6|13149.6|298
1613059500000|2021-02-11 16:05:00|13254.3|13216.3|13212.95|13174.95|13256.25|13218.25|13164.74|13126.74|299
1613059800000|2021-02-11 16:10:00|13212.48|13174.48|13238.48|13200.48|13241.19|13203.19|13211.43|13173.43|298
1613060100000|2021-02-11 16:15:00|13238.22|13200.22|13217.78|13179.78|13270.8|13232.8|13217.78|13179.78|298
1613060400000|2021-02-11 16:20:00|13217.1|13179.1|13192.91|13154.91|13224.25|13186.25|13185.66|13147.66|300
1613060700000|2021-02-11 16:25:00|13193.35|13155.35|13135.11|13097.11|13205.02|13167.02|13118.98|13080.98|299
1613061000000|2021-02-11 16:30:00|13133.75|13095.75|13088.38|13050.38|13150.17|13112.17|13086.51|13048.51|299
1613061300000|2021-02-11 16:35:00|13089.69|13051.69|13054.31|13016.31|13110.2|13072.2|13035.6|12997.6|297
1613061600000|2021-02-11 16:40:00|13054.09|13016.09|13078.62|13040.62|13078.62|13040.62|13053.15|13015.15|299
1613061900000|2021-02-11 16:45:00|13078.78|13040.78|13106.04|13068.04|13106.71|13068.71|13072.41|13034.41|299
1613062200000|2021-02-11 16:50:00|13106.68|13068.68|13119.02|13081.02|13144.06|13106.06|13105.69|13067.69|299
1613062500000|2021-02-11 16:55:00|13119.58|13081.58|13120.92|13082.92|13137.51|13099.51|13113.67|13075.67|298
1613062800000|2021-02-11 17:00:00|13120.62|13082.62|13117.62|13079.62|13123.89|13085.89|13110.38|13072.38|298
1613063100000|2021-02-11 17:05:00|13117.25|13079.25|13038.49|13000.49|13117.42|13079.42|13034.97|12996.97|295
1613063400000|2021-02-11 17:10:00|13038.74|13000.74|12970.62|12932.62|13066.52|13028.52|12970.19|12932.19|298
1613063700000|2021-02-11 17:15:00|12974.64|12936.64|13017.43|12979.43|13017.43|12979.43|12963.62|12925.62|299
1613064000000|2021-02-11 17:20:00|13017.36|12979.36|13038.1|13000.1|13038.1|13000.1|13017.36|12979.36|299
1613064300000|2021-02-11 17:25:00|13037.69|12999.69|13037.55|12999.55|13044.5|13006.5|13033.28|12995.28|298
1613064600000|2021-02-11 17:30:00|13037.97|12999.97|13020.31|12982.31|13051.13|13013.13|13019.82|12981.82|293
1613064900000|2021-02-11 17:35:00|13021.18|12983.18|13055.26|13017.26|13058.53|13020.53|13017.46|12979.46|300
1613065200000|2021-02-11 17:40:00|13055.41|13017.41|13050.9|13012.9|13060.21|13022.21|13046.61|13008.61|299
1613065500000|2021-02-11 17:45:00|13051.72|13013.72|13063.55|13025.55|13066.81|13028.81|13045.45|13007.45|294
1613065800000|2021-02-11 17:50:00|13063.64|13025.64|13070.46|13032.46|13076.74|13038.74|13059.58|13021.58|298
1613066100000|2021-02-11 17:55:00|13070.5|13032.5|13050.93|13012.93|13092.2|13054.2|13050.93|13012.93|299
1613066400000|2021-02-11 18:00:00|13050.2|13012.2|13058.26|13020.26|13116.48|13078.48|13048.61|13010.61|299
1613066700000|2021-02-11 18:05:00|13058.06|13020.06|13080.18|13042.18|13100.07|13062.07|13024.06|12986.06|300
1613067000000|2021-02-11 18:10:00|13080.34|13042.34|13120.52|13082.52|13121.06|13083.06|13077.78|13039.78|298
1613067300000|2021-02-11 18:15:00|13120.73|13082.73|13115.26|13077.26|13135.71|13097.71|13111.93|13073.93|299
1613067600000|2021-02-11 18:20:00|13115.11|13077.11|13124.6|13086.6|13136.85|13098.85|13114.82|13076.82|298
1613067900000|2021-02-11 18:25:00|13124.09|13086.09|13115.03|13077.03|13132|13094|13106.72|13068.72|299
1613068200000|2021-02-11 18:30:00|13115.4|13077.4|13134.01|13096.01|13145.95|13107.95|13115.38|13077.38|297
1613068500000|2021-02-11 18:35:00|13133.52|13095.52|13125.51|13087.51|13143.29|13105.29|13119.68|13081.68|297
1613068800000|2021-02-11 18:40:00|13125.67|13087.67|13128.1|13090.1|13136.42|13098.42|13122.75|13084.75|297
1613069100000|2021-02-11 18:45:00|13127.92|13089.92|13126.98|13088.98|13138.27|13100.27|13123.81|13085.81|294
1613069400000|2021-02-11 18:50:00|13127.11|13089.11|13099.93|13061.93|13135.71|13097.71|13097.46|13059.46|297
1613069700000|2021-02-11 18:55:00|13099.6|13061.6|13138.45|13100.45|13138.88|13100.88|13098.12|13060.12|297
1613070000000|2021-02-11 19:00:00|13138.78|13100.78|13124.36|13086.36|13142.8|13104.8|13091.62|13053.62|298
1613070300000|2021-02-11 19:05:00|13125.06|13087.06|13116.43|13078.43|13136.71|13098.71|13111.11|13073.11|298
1613070600000|2021-02-11 19:10:00|13115.92|13077.92|13105.99|13067.99|13118.23|13080.23|13096.6|13058.6|299
1613070900000|2021-02-11 19:15:00|13106.47|13068.47|13136.61|13098.61|13139.06|13101.06|13106.47|13068.47|299
1613071200000|2021-02-11 19:20:00|13137|13099|13164.56|13126.56|13165.49|13127.49|13132.24|13094.24|298
1613071500000|2021-02-11 19:25:00|13164.79|13126.79|13176.05|13138.05|13184.73|13146.73|13157.46|13119.46|298
1613071800000|2021-02-11 19:30:00|13176.54|13138.54|13149.39|13111.39|13176.54|13138.54|13149.39|13111.39|297
1613072100000|2021-02-11 19:35:00|13149.29|13111.29|13127.23|13089.23|13149.37|13111.37|13094.02|13056.02|297
1613072400000|2021-02-11 19:40:00|13127.38|13089.38|13141.94|13103.94|13142.93|13104.93|13126.93|13088.93|298
1613072700000|2021-02-11 19:45:00|13141.97|13103.97|13152.05|13114.05|13170.04|13132.04|13141.68|13103.68|299
1613073000000|2021-02-11 19:50:00|13150.91|13112.91|13132.33|13094.33|13153.61|13115.61|13119.67|13081.67|296
1613073300000|2021-02-11 19:55:00|13132.28|13094.28|13116.31|13078.31|13142.19|13104.19|13107.35|13069.35|300
1613073600000|2021-02-11 20:00:00|13116.1|13078.1|13105.66|13067.66|13116.56|13078.56|13069.64|13031.64|300
1613073900000|2021-02-11 20:05:00|13106.54|13068.54|13111.77|13073.77|13140.63|13102.63|13101.79|13063.79|298
1613074200000|2021-02-11 20:10:00|13113.13|13075.13|13122.29|13084.29|13131.56|13093.56|13103.88|13065.88|299
1613074500000|2021-02-11 20:15:00|13122.3|13084.3|13136.63|13098.63|13139.31|13101.31|13122.3|13084.3|295
1613074800000|2021-02-11 20:20:00|13136.66|13098.66|13147.54|13109.54|13154.03|13116.03|13134.17|13096.17|297
1613075100000|2021-02-11 20:25:00|13148.85|13110.85|13194.65|13156.65|13195.98|13157.98|13137.29|13099.29|299
1613075400000|2021-02-11 20:30:00|13196.48|13158.48|13235.21|13197.21|13242.3|13204.3|13196.48|13158.48|299
1613075700000|2021-02-11 20:35:00|13234.79|13196.79|13219.58|13181.58|13235.91|13197.91|13209.66|13171.66|300
1613076000000|2021-02-11 20:40:00|13218.95|13180.95|13199.66|13161.66|13224.46|13186.46|13188.73|13150.73|299
1613076300000|2021-02-11 20:45:00|13199.57|13161.57|13086.07|13048.07|13209.1|13171.1|13065.08|13027.08|300
1613076600000|2021-02-11 20:50:00|13085.66|13047.66|12896.56|12858.56|13086.82|13048.82|12890.86|12852.86|300
1613076900000|2021-02-11 20:55:00|12896.97|12858.97|12922.89|12884.89|12966.85|12928.85|12896.9|12858.9|300
1613077200000|2021-02-11 21:00:00|12924.4|12886.4|12995.79|12957.79|12995.79|12957.79|12921.8|12883.8|299
1613077500000|2021-02-11 21:05:00|12995.75|12957.75|12998.36|12960.36|13007.37|12969.37|12986.04|12948.04|299
1613077800000|2021-02-11 21:10:00|12998.31|12960.31|12993.65|12955.65|13025.67|12987.67|12992.73|12954.73|299
1613078100000|2021-02-11 21:15:00|12993.19|12955.19|12921.54|12883.54|12993.19|12955.19|12920.45|12882.45|300
1613078400000|2021-02-11 21:20:00|12921.36|12883.36|12846.14|12808.14|12950.33|12912.33|12819.94|12781.94|299
1613078700000|2021-02-11 21:25:00|12849.46|12811.46|12907.09|12869.09|12909.64|12871.64|12839.55|12801.55|300
1613079000000|2021-02-11 21:30:00|12907.67|12869.67|12893.17|12855.17|12911.28|12873.28|12836.9|12798.9|295
1613079300000|2021-02-11 21:35:00|12892.92|12854.92|12876.37|12838.37|12928.49|12890.49|12874.55|12836.55|298
1613079600000|2021-02-11 21:40:00|12877.24|12839.24|12858.9|12820.9|12882.83|12844.83|12847.8|12809.8|298
1613079900000|2021-02-11 21:45:00|12858.78|12820.78|12862.08|12824.08|12875.62|12837.62|12854.93|12816.93|294
1613080200000|2021-02-11 21:50:00|12862.43|12824.43|12886.2|12848.2|12897.57|12859.57|12860.8|12822.8|299
1613080500000|2021-02-11 21:55:00|12886.45|12848.45|12908.74|12870.74|12919.35|12881.35|12885.06|12847.06|298
1613080800000|2021-02-11 22:00:00|12908.32|12870.32|12957.88|12919.88|12963.12|12925.12|12902.29|12864.29|299
1613081100000|2021-02-11 22:05:00|12957.36|12919.36|12979.38|12941.38|12981.8|12943.8|12956.93|12918.93|298
1613081400000|2021-02-11 22:10:00|12979.57|12941.57|12997.02|12959.02|12998.15|12960.15|12975.47|12937.47|294
1613081700000|2021-02-11 22:15:00|12997.92|12959.92|13000.93|12962.93|13003.2|12965.2|12989.08|12951.08|294
1613082000000|2021-02-11 22:20:00|13000.72|12962.72|13022.78|12984.78|13028.51|12990.51|13000.02|12962.02|295
1613082300000|2021-02-11 22:25:00|13023.67|12985.67|13017.56|12979.56|13026.03|12988.03|13012.98|12974.98|295
1613082600000|2021-02-11 22:30:00|13018.1|12980.1|13044.96|13006.96|13047.24|13009.24|13017.34|12979.34|293
1613082900000|2021-02-11 22:35:00|13046.84|13008.84|13050.33|13012.33|13051.89|13013.89|13032.84|12994.84|296
1613083200000|2021-02-11 22:40:00|13050.67|13012.67|13094.95|13056.95|13095.01|13057.01|13048.09|13010.09|297
1613083500000|2021-02-11 22:45:00|13094.89|13056.89|13088.53|13050.53|13095.37|13057.37|13066.47|13028.47|300
1613083800000|2021-02-11 22:50:00|13089.26|13051.26|13098.63|13060.63|13110.4|13072.4|13087.38|13049.38|299
1613084100000|2021-02-11 22:55:00|13098.08|13060.08|13086.21|13048.21|13101.01|13063.01|13082.04|13044.04|298
1613084400000|2021-02-11 23:00:00|13087.78|13049.78|13072.32|13034.32|13105.65|13067.65|13068.22|13030.22|298
1613084700000|2021-02-11 23:05:00|13072.54|13034.54|13109.65|13071.65|13109.65|13071.65|13066.04|13028.04|300
1613085000000|2021-02-11 23:10:00|13110.29|13072.29|13144.39|13106.39|13155.99|13117.99|13110.29|13072.29|298
1613085300000|2021-02-11 23:15:00|13144.76|13106.76|13130.21|13092.21|13144.76|13106.76|13116.55|13078.55|299
1613085600000|2021-02-11 23:20:00|13131.85|13093.85|13108.05|13070.05|13133.4|13095.4|13102.77|13064.77|297
1613085900000|2021-02-11 23:25:00|13107.14|13069.14|13100.67|13062.67|13117.48|13079.48|13090.43|13052.43|296
1613086200000|2021-02-11 23:30:00|13098.68|13060.68|13126.08|13088.08|13138.2|13100.2|13092.17|13054.17|296
1613086500000|2021-02-11 23:35:00|13125.2|13087.2|13123.05|13085.05|13136.07|13098.07|13117.26|13079.26|300
1613086800000|2021-02-11 23:40:00|13123.3|13085.3|13125.11|13087.11|13126.69|13088.69|13114.93|13076.93|298
1613087100000|2021-02-11 23:45:00|13125.37|13087.37|13104.4|13066.4|13125.37|13087.37|13096.87|13058.87|297
1613087400000|2021-02-11 23:50:00|13103.71|13065.71|13078.2|13040.2|13147.02|13109.02|13072.34|13034.34|299
1613087700000|2021-02-11 23:55:00|13077.34|13039.34|13122.81|13084.81|13151.55|13113.55|13076.52|13038.52|296
1613088000000|2021-02-12 00:00:00|13121.4|13083.4|13154.11|13116.11|13179.22|13141.22|13121.4|13083.4|298
1613088300000|2021-02-12 00:05:00|13154.38|13116.38|13178.69|13140.69|13197.61|13159.61|13153.46|13115.46|294
1613088600000|2021-02-12 00:10:00|13177.2|13139.2|13170.24|13132.24|13220.13|13182.13|13166.78|13128.78|298
1613088900000|2021-02-12 00:15:00|13168.86|13130.86|13194.88|13156.88|13207.63|13169.63|13117.95|13079.95|300
1613089200000|2021-02-12 00:20:00|13196.66|13158.66|13186.76|13148.76|13233.49|13195.49|13184.77|13146.77|299
1613089500000|2021-02-12 00:25:00|13188.32|13150.32|13181.92|13143.92|13200.5|13162.5|13155.97|13117.97|296
1613089800000|2021-02-12 00:30:00|13182.25|13144.25|13188.67|13150.67|13199.86|13161.86|13170.09|13132.09|298
1613090100000|2021-02-12 00:35:00|13188.1|13150.1|13212.68|13174.68|13223.71|13185.71|13187.72|13149.72|297
1613090400000|2021-02-12 00:40:00|13212.79|13174.79|13228.74|13190.74|13237.51|13199.51|13210.02|13172.02|300
1613090700000|2021-02-12 00:45:00|13228.48|13190.48|13194.72|13156.72|13230.65|13192.65|13175.49|13137.49|297
1613091000000|2021-02-12 00:50:00|13194.53|13156.53|13167.51|13129.51|13202.01|13164.01|13159.78|13121.78|297
1613091300000|2021-02-12 00:55:00|13165.76|13127.76|13103.28|13065.28|13165.76|13127.76|13074.88|13036.88|299
1613091600000|2021-02-12 01:00:00|13102.92|13064.92|13070.2|13032.2|13106.44|13068.44|13050.9|13012.9|299
1613091900000|2021-02-12 01:05:00|13070.23|13032.23|13097.72|13059.72|13097.72|13059.72|13069|13031|297
1613092200000|2021-02-12 01:10:00|13097.6|13059.6|13108.56|13070.56|13116.19|13078.19|13088.17|13050.17|298
1613092500000|2021-02-12 01:15:00|13108.14|13070.14|13128.34|13090.34|13129.06|13091.06|13106.5|13068.5|299
1613092800000|2021-02-12 01:20:00|13128.15|13090.15|13089.99|13051.99|13130.22|13092.22|13087.09|13049.09|298
1613093100000|2021-02-12 01:25:00|13089.78|13051.78|13108.87|13070.87|13111.25|13073.25|13089.78|13051.78|297
1613093400000|2021-02-12 01:30:00|13109.5|13071.5|13148.99|13110.99|13148.99|13110.99|13108.96|13070.96|298
1613093700000|2021-02-12 01:35:00|13148.89|13110.89|13176.13|13138.13|13176.13|13138.13|13148.57|13110.57|296
1613094000000|2021-02-12 01:40:00|13177.4|13139.4|13189.99|13151.99|13190.38|13152.38|13162.79|13124.79|298
1613094300000|2021-02-12 01:45:00|13189.37|13151.37|13185.75|13147.75|13207.78|13169.78|13168.54|13130.54|300
1613094600000|2021-02-12 01:50:00|13185.98|13147.98|13192.15|13154.15|13199.46|13161.46|13180.39|13142.39|296
1613094900000|2021-02-12 01:55:00|13192.29|13154.29|13200.35|13162.35|13201.69|13163.69|13184.06|13146.06|297
1613095200000|2021-02-12 02:00:00|13200.41|13162.41|13181.48|13143.48|13200.41|13162.41|13160.41|13122.41|299
1613095500000|2021-02-12 02:05:00|13181.36|13143.36|13192.57|13154.57|13201.75|13163.75|13158.17|13120.17|297
1613095800000|2021-02-12 02:10:00|13192.15|13154.15|13176.32|13138.32|13198.4|13160.4|13174.65|13136.65|298
1613096100000|2021-02-12 02:15:00|13176.61|13138.61|13167.42|13129.42|13190.58|13152.58|13166.9|13128.9|296
1613096400000|2021-02-12 02:20:00|13167.7|13129.7|13208.07|13170.07|13217.56|13179.56|13159.39|13121.39|299
1613096700000|2021-02-12 02:25:00|13208.64|13170.64|13208.32|13170.32|13214.78|13176.78|13190.41|13152.41|298
1613097000000|2021-02-12 02:30:00|13209.09|13171.09|13241.34|13203.34|13242.39|13204.39|13200.88|13162.88|300
1613097300000|2021-02-12 02:35:00|13239.77|13201.77|13220.69|13182.69|13248.84|13210.84|13187.64|13149.64|298
1613097600000|2021-02-12 02:40:00|13222.39|13184.39|13263.98|13225.98|13268.06|13230.06|13221.35|13183.35|300
1613097900000|2021-02-12 02:45:00|13265.04|13227.04|13214.45|13176.45|13265.04|13227.04|13176.7|13138.7|300
1613098200000|2021-02-12 02:50:00|13214.3|13176.3|13242.48|13204.48|13253.71|13215.71|13195.63|13157.63|300
1613098500000|2021-02-12 02:55:00|13243.16|13205.16|13237.36|13199.36|13256.03|13218.03|13222.57|13184.57|299
1613098800000|2021-02-12 03:00:00|13238.34|13200.34|13206.51|13168.51|13238.85|13200.85|13196.39|13158.39|298
1613099100000|2021-02-12 03:05:00|13206.85|13168.85|13200.98|13162.98|13214.84|13176.84|13189.99|13151.99|298
1613099400000|2021-02-12 03:10:00|13199.35|13161.35|13205.71|13167.71|13208.36|13170.36|13148.82|13110.82|300
1613099700000|2021-02-12 03:15:00|13205.75|13167.75|13132.79|13094.79|13216.41|13178.41|13132.79|13094.79|298
1613100000000|2021-02-12 03:20:00|13131.54|13093.54|13150.97|13112.97|13160.47|13122.47|13127.03|13089.03|299
1613100300000|2021-02-12 03:25:00|13151.54|13113.54|13197.46|13159.46|13197.46|13159.46|13151.54|13113.54|299
1613100600000|2021-02-12 03:30:00|13197.34|13159.34|13190.61|13152.61|13200.65|13162.65|13172.77|13134.77|299
1613100900000|2021-02-12 03:35:00|13190.35|13152.35|13181.44|13143.44|13191.44|13153.44|13160.49|13122.49|296
1613101200000|2021-02-12 03:40:00|13181.81|13143.81|13151.12|13113.12|13182.17|13144.17|13131.37|13093.37|296
1613101500000|2021-02-12 03:45:00|13151.26|13113.26|13118.49|13080.49|13179.54|13141.54|13104.52|13066.52|299
1613101800000|2021-02-12 03:50:00|13119.79|13081.79|13130.31|13092.31|13130.83|13092.83|13087.34|13049.34|298
1613102100000|2021-02-12 03:55:00|13130.93|13092.93|13115.59|13077.59|13135.27|13097.27|13115.59|13077.59|299
1613102400000|2021-02-12 04:00:00|13116.23|13078.23|13008.88|12970.88|13116.23|13078.23|13007.31|12969.31|298
1613102700000|2021-02-12 04:05:00|13008.64|12970.64|13095.84|13057.84|13098.73|13060.73|13006.76|12968.76|296
1613103000000|2021-02-12 04:10:00|13095.94|13057.94|13058.08|13020.08|13097.31|13059.31|13056.07|13018.07|294
1613103300000|2021-02-12 04:15:00|13058.19|13020.19|12987.51|12949.51|13058.19|13020.19|12949.84|12911.84|299
1613103600000|2021-02-12 04:20:00|12988.88|12950.88|12903.11|12865.11|12988.88|12950.88|12903.11|12865.11|299
1613103900000|2021-02-12 04:25:00|12901.17|12863.17|12957.48|12919.48|12957.48|12919.48|12840.6|12802.6|299
1613104200000|2021-02-12 04:30:00|12959.02|12921.02|12924.82|12886.82|13010.07|12972.07|12921.11|12883.11|298
1613104500000|2021-02-12 04:35:00|12925.29|12887.29|12951.53|12913.53|13004.62|12966.62|12909.53|12871.53|298
1613104800000|2021-02-12 04:40:00|12946.79|12908.79|12979.44|12941.44|12983.14|12945.14|12929.48|12891.48|299
1613105100000|2021-02-12 04:45:00|12980.56|12942.56|12972.31|12934.31|13005.53|12967.53|12971.04|12933.04|299
1613105400000|2021-02-12 04:50:00|12971.44|12933.44|13002.4|12964.4|13007.12|12969.12|12933.86|12895.86|297
1613105700000|2021-02-12 04:55:00|13002.45|12964.45|13017.14|12979.14|13017.14|12979.14|12964.5|12926.5|296
1613106000000|2021-02-12 05:00:00|13016.76|12978.76|13054.71|13016.71|13059.36|13021.36|12962.05|12924.05|299
1613106300000|2021-02-12 05:05:00|13054.72|13016.72|13071.16|13033.16|13074.13|13036.13|13019.98|12981.98|300
1613106600000|2021-02-12 05:10:00|13071.41|13033.41|13072.71|13034.71|13078.71|13040.71|13021.44|12983.44|299
1613106900000|2021-02-12 05:15:00|13072.49|13034.49|13064.34|13026.34|13082.21|13044.21|13025.07|12987.07|298
1613107200000|2021-02-12 05:20:00|13063.77|13025.77|13061.06|13023.06|13096.23|13058.23|13045.85|13007.85|297
1613107500000|2021-02-12 05:25:00|13060.96|13022.96|13087.57|13049.57|13088.88|13050.88|13057.89|13019.89|299
1613107800000|2021-02-12 05:30:00|13087.64|13049.64|13100.89|13062.89|13102.85|13064.85|13061.18|13023.18|299
1613108100000|2021-02-12 05:35:00|13101.06|13063.06|13131.14|13093.14|13134.5|13096.5|13094.68|13056.68|297
1613108400000|2021-02-12 05:40:00|13130.64|13092.64|13159.16|13121.16|13159.88|13121.88|13130.64|13092.64|297
1613108700000|2021-02-12 05:45:00|13159.36|13121.36|13122.95|13084.95|13163.52|13125.52|13122.95|13084.95|298
1613109000000|2021-02-12 05:50:00|13122.69|13084.69|13130.48|13092.48|13136.97|13098.97|13122.14|13084.14|296
1613109300000|2021-02-12 05:55:00|13131.19|13093.19|13114.37|13076.37|13133.1|13095.1|13112.65|13074.65|292
1613109600000|2021-02-12 06:00:00|13114.5|13076.5|13040.85|13002.85|13114.5|13076.5|13040.27|13002.27|298
1613109900000|2021-02-12 06:05:00|13041.18|13003.18|13012.77|12974.77|13048.42|13010.42|13012.77|12974.77|298
1613110200000|2021-02-12 06:10:00|13013.62|12975.62|12986.63|12948.63|13013.76|12975.76|12973.91|12935.91|300
1613110500000|2021-02-12 06:15:00|12986.23|12948.23|13017.84|12979.84|13020.52|12982.52|12976.69|12938.69|299
1613110800000|2021-02-12 06:20:00|13019.99|12981.99|13040.57|13002.57|13045.36|13007.36|13013.13|12975.13|300
1613111100000|2021-02-12 06:25:00|13040.71|13002.71|13106.99|13068.99|13106.99|13068.99|13039.54|13001.54|295
1613111400000|2021-02-12 06:30:00|13107.07|13069.07|13097.32|13059.32|13109.44|13071.44|13071.2|13033.2|297
1613111700000|2021-02-12 06:35:00|13098.19|13060.19|13141.88|13103.88|13144.29|13106.29|13097.59|13059.59|296
1613112000000|2021-02-12 06:40:00|13142.28|13104.28|13133.26|13095.26|13143.31|13105.31|13129.72|13091.72|293
1613112300000|2021-02-12 06:45:00|13132.99|13094.99|13145.98|13107.98|13145.98|13107.98|13126.54|13088.54|298
1613112600000|2021-02-12 06:50:00|13145.53|13107.53|13137.3|13099.3|13152.79|13114.79|13125.94|13087.94|296
1613112900000|2021-02-12 06:55:00|13136.14|13098.14|13136.97|13098.97|13138.81|13100.81|13128.69|13090.69|296
1613113200000|2021-02-12 07:00:00|13136.84|13098.84|13117.54|13079.54|13137.22|13099.22|13105.78|13067.78|299
1613113500000|2021-02-12 07:05:00|13117.73|13079.73|13078.66|13040.66|13117.73|13079.73|13067.03|13029.03|298
1613113800000|2021-02-12 07:10:00|13078.65|13040.65|13111.07|13073.07|13124.62|13086.62|13074.85|13036.85|298
1613114100000|2021-02-12 07:15:00|13111.15|13073.15|13110.71|13072.71|13137.74|13099.74|13109.75|13071.75|299
1613114400000|2021-02-12 07:20:00|13109.39|13071.39|13100.86|13062.86|13123.97|13085.97|13088.54|13050.54|300
1613114700000|2021-02-12 07:25:00|13101.16|13063.16|13090.8|13052.8|13106.32|13068.32|13084.74|13046.74|294
1613115000000|2021-02-12 07:30:00|13091.16|13053.16|13078.38|13040.38|13093.65|13055.65|13042.24|13004.24|296
1613115300000|2021-02-12 07:35:00|13077.81|13039.81|13101.74|13063.74|13101.74|13063.74|13061.32|13023.32|297
1613115600000|2021-02-12 07:40:00|13101.24|13063.24|13131.63|13093.63|13139.97|13101.97|13099.6|13061.6|298
1613115900000|2021-02-12 07:45:00|13131.86|13093.86|13103.58|13065.58|13131.86|13093.86|13103.3|13065.3|298
1613116200000|2021-02-12 07:50:00|13103.76|13065.76|13094.2|13056.2|13104.09|13066.09|13072.37|13034.37|294
1613116500000|2021-02-12 07:55:00|13093.92|13055.92|13121.28|13083.28|13135.79|13097.79|13093.6|13055.6|299
1613116800000|2021-02-12 08:00:00|13120.93|13082.93|13164.29|13126.29|13164.29|13126.29|13116.29|13078.29|299
1613117100000|2021-02-12 08:05:00|13164.57|13126.57|13123.89|13085.89|13186.61|13148.61|13120.52|13082.52|299
1613117400000|2021-02-12 08:10:00|13123.83|13085.83|13133.62|13095.62|13135.33|13097.33|13104.75|13066.75|299
1613117700000|2021-02-12 08:15:00|13133.1|13095.1|13198.51|13160.51|13200.52|13162.52|13125.54|13087.54|299
1613118000000|2021-02-12 08:20:00|13196.39|13158.39|13266.73|13228.73|13268.13|13230.13|13188.8|13150.8|299
1613118300000|2021-02-12 08:25:00|13266.31|13228.31|13279.21|13241.21|13295.58|13257.58|13257.29|13219.29|298
1613118600000|2021-02-12 08:30:00|13278.05|13240.05|13252.17|13214.17|13278.7|13240.7|13247.63|13209.63|299
1613118900000|2021-02-12 08:35:00|13252.09|13214.09|13231.19|13193.19|13255.07|13217.07|13230.51|13192.51|298
1613119200000|2021-02-12 08:40:00|13230.31|13192.31|13230.66|13192.66|13230.66|13192.66|13215.31|13177.31|295
1613119500000|2021-02-12 08:45:00|13231.03|13193.03|13205.22|13167.22|13231.18|13193.18|13178.72|13140.72|296
1613119800000|2021-02-12 08:50:00|13205.12|13167.12|13177.34|13139.34|13209.53|13171.53|13174.37|13136.37|298
1613120100000|2021-02-12 08:55:00|13177.75|13139.75|13190.34|13152.34|13198.7|13160.7|13177.75|13139.75|298
1613120400000|2021-02-12 09:00:00|13190.17|13152.17|13186.96|13148.96|13190.17|13152.17|13161.75|13123.75|297
1613120700000|2021-02-12 09:05:00|13186.21|13148.21|13206.11|13168.11|13214.14|13176.14|13183.99|13145.99|297
1613121000000|2021-02-12 09:10:00|13205.3|13167.3|13218.75|13180.75|13241.66|13203.66|13194.29|13156.29|298
1613121300000|2021-02-12 09:15:00|13218.97|13180.97|13177.78|13139.78|13218.97|13180.97|13153.19|13115.19|298
1613121600000|2021-02-12 09:20:00|13177.24|13139.24|13237.12|13199.12|13237.12|13199.12|13174.06|13136.06|300
1613121900000|2021-02-12 09:25:00|13237.69|13199.69|13227.76|13189.76|13244.47|13206.47|13209.76|13171.76|298
1613122200000|2021-02-12 09:30:00|13227.45|13189.45|13232.07|13194.07|13232.6|13194.6|13194.49|13156.49|300
1613122500000|2021-02-12 09:35:00|13232.49|13194.49|13235.73|13197.73|13267.45|13229.45|13227.46|13189.46|297
1613122800000|2021-02-12 09:40:00|13235|13197|13273.35|13235.35|13278.29|13240.29|13222.01|13184.01|299
1613123100000|2021-02-12 09:45:00|13272.79|13234.79|13216.07|13178.07|13273.4|13235.4|13214.21|13176.21|298
1613123400000|2021-02-12 09:50:00|13216.08|13178.08|13236.69|13198.69|13244.16|13206.16|13215.48|13177.48|300
1613123700000|2021-02-12 09:55:00|13236.53|13198.53|13325.94|13287.94|13326.17|13288.17|13236.53|13198.53|297
1613124000000|2021-02-12 10:00:00|13326.41|13288.41|13335.38|13297.38|13340.24|13302.24|13312.55|13274.55|296
1613124300000|2021-02-12 10:05:00|13334.61|13296.61|13330.03|13292.03|13342.79|13304.79|13313.69|13275.69|297
1613124600000|2021-02-12 10:10:00|13329.64|13291.64|13326.32|13288.32|13334.18|13296.18|13311.75|13273.75|297
1613124900000|2021-02-12 10:15:00|13325.86|13287.86|13349.34|13311.34|13356.3|13318.3|13313.55|13275.55|298
1613125200000|2021-02-12 10:20:00|13349.69|13311.69|13366|13328|13376.74|13338.74|13341.1|13303.1|299
1613125500000|2021-02-12 10:25:00|13366.34|13328.34|13380.46|13342.46|13389.6|13351.6|13360.64|13322.64|298
1613125800000|2021-02-12 10:30:00|13380.15|13342.15|13389.95|13351.95|13390.22|13352.22|13372.01|13334.01|297
1613126100000|2021-02-12 10:35:00|13390.06|13352.06|13424.67|13386.67|13426|13388|13377.19|13339.19|300
1613126400000|2021-02-12 10:40:00|13424.83|13386.83|13407.02|13369.02|13426.65|13388.65|13402.49|13364.49|299
1613126700000|2021-02-12 10:45:00|13408.48|13370.48|13394.54|13356.54|13424.92|13386.92|13394.54|13356.54|300
1613127000000|2021-02-12 10:50:00|13394.97|13356.97|13404.19|13366.19|13414.75|13376.75|13389.76|13351.76|265
1613128200000|2021-02-12 11:10:00|13381.67|13343.67|13413.53|13375.53|13431.12|13393.12|13366.23|13328.23|382
1613128500000|2021-02-12 11:15:00|13413.45|13375.45|13400.05|13362.05|13443.51|13405.51|13384.56|13346.56|298
1613128800000|2021-02-12 11:20:00|13401.14|13363.14|13463.75|13425.75|13463.75|13425.75|13396.91|13358.91|298
1613129100000|2021-02-12 11:25:00|13463.99|13425.99|13459.71|13421.71|13482.73|13444.73|13459.09|13421.09|299
1613129400000|2021-02-12 11:30:00|13458.99|13420.99|13453.44|13415.44|13481.38|13443.38|13448.81|13410.81|296
1613129700000|2021-02-12 11:35:00|13453.76|13415.76|13451.53|13413.53|13473.61|13435.61|13447.92|13409.92|300
1613130000000|2021-02-12 11:40:00|13451.34|13413.34|13463.23|13425.23|13467.69|13429.69|13444.39|13406.39|294
1613130300000|2021-02-12 11:45:00|13463.55|13425.55|13448.25|13410.25|13463.82|13425.82|13439.56|13401.56|296
1613130600000|2021-02-12 11:50:00|13448.48|13410.48|13425.18|13387.18|13462.61|13424.61|13414.53|13376.53|299
1613130900000|2021-02-12 11:55:00|13424.81|13386.81|13457.63|13419.63|13460.9|13422.9|13424.81|13386.81|298
1613131200000|2021-02-12 12:00:00|13457.82|13419.82|13437.84|13399.84|13479.12|13441.12|13427.56|13389.56|299
1613131500000|2021-02-12 12:05:00|13437.12|13399.12|13371.45|13333.45|13459.84|13421.84|13371.45|13333.45|300
1613131800000|2021-02-12 12:10:00|13371.21|13333.21|13424.8|13386.8|13426.75|13388.75|13369.42|13331.42|300
1613132100000|2021-02-12 12:15:00|13424.54|13386.54|13449.04|13411.04|13457.26|13419.26|13403.59|13365.59|299
1613132400000|2021-02-12 12:20:00|13449.26|13411.26|13503.38|13465.38|13507.92|13469.92|13445.14|13407.14|299
1613132700000|2021-02-12 12:25:00|13504.33|13466.33|13560.54|13522.54|13560.85|13522.85|13503.29|13465.29|300
1613133000000|2021-02-12 12:30:00|13561.32|13523.32|13559.95|13521.95|13562.35|13524.35|13531.97|13493.97|296
1613133300000|2021-02-12 12:35:00|13559.93|13521.93|13554.24|13516.24|13580.62|13542.62|13545.47|13507.47|298
1613133600000|2021-02-12 12:40:00|13552.72|13514.72|13528.34|13490.34|13553.82|13515.82|13518.76|13480.76|298
1613133900000|2021-02-12 12:45:00|13529.43|13491.43|13552.06|13514.06|13560.65|13522.65|13528.77|13490.77|297
1613134200000|2021-02-12 12:50:00|13552.97|13514.97|13560.32|13522.32|13562.12|13524.12|13540.82|13502.82|297
1613134500000|2021-02-12 12:55:00|13559.34|13521.34|13558.52|13520.52|13570.79|13532.79|13556.59|13518.59|299
1613134800000|2021-02-12 13:00:00|13557.84|13519.84|13554.77|13516.77|13587.73|13549.73|13553.86|13515.86|299
1613135100000|2021-02-12 13:05:00|13554.63|13516.63|13597.06|13559.06|13614.73|13576.73|13553.19|13515.19|299
1613135400000|2021-02-12 13:10:00|13597.42|13559.42|13638.17|13600.17|13638.99|13600.99|13597|13559|296
1613135700000|2021-02-12 13:15:00|13637.62|13599.62|13651.47|13613.47|13657.7|13619.7|13623.73|13585.73|299
1613136000000|2021-02-12 13:20:00|13649.69|13611.69|13634.09|13596.09|13665.85|13627.85|13626.85|13588.85|299
1613136300000|2021-02-12 13:25:00|13634.63|13596.63|13578.57|13540.57|13634.77|13596.77|13578.49|13540.49|299
1613136600000|2021-02-12 13:30:00|13578.08|13540.08|13603.81|13565.81|13613.94|13575.94|13577.24|13539.24|299
1613136900000|2021-02-12 13:35:00|13603.85|13565.85|13583.07|13545.07|13607.2|13569.2|13570.17|13532.17|296
1613137200000|2021-02-12 13:40:00|13583.51|13545.51|13596.95|13558.95|13613.01|13575.01|13580.38|13542.38|299
1613137500000|2021-02-12 13:45:00|13597.45|13559.45|13557.86|13519.86|13599.76|13561.76|13557.86|13519.86|297
1613137800000|2021-02-12 13:50:00|13558.17|13520.17|13589.22|13551.22|13590.05|13552.05|13546.23|13508.23|296
1613138100000|2021-02-12 13:55:00|13590.22|13552.22|13576.25|13538.25|13598.59|13560.59|13558.59|13520.59|298
1613138400000|2021-02-12 14:00:00|13577.35|13539.35|13478.67|13440.67|13583.36|13545.36|13475.46|13437.46|298
1613138700000|2021-02-12 14:05:00|13478.35|13440.35|13513.07|13475.07|13528.03|13490.03|13472.76|13434.76|300
1613139000000|2021-02-12 14:10:00|13513.72|13475.72|13539.47|13501.47|13546.61|13508.61|13513.24|13475.24|299
1613139300000|2021-02-12 14:15:00|13539.31|13501.31|13546.26|13508.26|13564.64|13526.64|13531.94|13493.94|297
1613139600000|2021-02-12 14:20:00|13544.6|13506.6|13523.85|13485.85|13555.21|13517.21|13523.85|13485.85|299
1613139900000|2021-02-12 14:25:00|13524.66|13486.66|13481.93|13443.93|13548.45|13510.45|13476.48|13438.48|298
1613140200000|2021-02-12 14:30:00|13481.02|13443.02|13429.62|13391.62|13499.63|13461.63|13384.67|13346.67|298
1613140500000|2021-02-12 14:35:00|13430.11|13392.11|13173|13135|13430.77|13392.77|13173|13135|299
1613140800000|2021-02-12 14:40:00|13173.22|13135.22|13285.08|13247.08|13303.02|13265.02|13171.74|13133.74|299
1613141100000|2021-02-12 14:45:00|13284.81|13246.81|13147.97|13109.97|13284.81|13246.81|13088.08|13050.08|300
1613141400000|2021-02-12 14:50:00|13151.03|13113.03|13168.75|13130.75|13206.98|13168.98|13151.03|13113.03|299
1613141700000|2021-02-12 14:55:00|13167.81|13129.81|13233.42|13195.42|13233.42|13195.42|13159.33|13121.33|300
1613142000000|2021-02-12 15:00:00|13234.22|13196.22|13312.67|13274.67|13324.01|13286.01|13234.22|13196.22|298
1613142300000|2021-02-12 15:05:00|13312.87|13274.87|13356.42|13318.42|13369.34|13331.34|13306.51|13268.51|298
1613142600000|2021-02-12 15:10:00|13355.74|13317.74|13376.32|13338.32|13377.17|13339.17|13326.31|13288.31|298
1613142900000|2021-02-12 15:15:00|13377.05|13339.05|13386.71|13348.71|13407.53|13369.53|13356.24|13318.24|297
1613143200000|2021-02-12 15:20:00|13386.64|13348.64|13467.5|13429.5|13467.5|13429.5|13384.86|13346.86|300
1613143500000|2021-02-12 15:25:00|13467.3|13429.3|13480.37|13442.37|13480.94|13442.94|13453|13415|298
1613143800000|2021-02-12 15:30:00|13481.77|13443.77|13440.19|13402.19|13482.18|13444.18|13427.92|13389.92|299
1613144100000|2021-02-12 15:35:00|13440.15|13402.15|13506.05|13468.05|13510.61|13472.61|13438.25|13400.25|297
1613144400000|2021-02-12 15:40:00|13506.23|13468.23|13520.91|13482.91|13547.17|13509.17|13505.06|13467.06|300
1613144700000|2021-02-12 15:45:00|13520.45|13482.45|13554.01|13516.01|13569.76|13531.76|13519.55|13481.55|299
1613145000000|2021-02-12 15:50:00|13553.82|13515.82|13580.78|13542.78|13581.7|13543.7|13544.39|13506.39|297
1613145300000|2021-02-12 15:55:00|13581.65|13543.65|13580.26|13542.26|13594.7|13556.7|13556.27|13518.27|299
1613145600000|2021-02-12 16:00:00|13580.31|13542.31|13635.62|13597.62|13671.67|13633.67|13580.31|13542.31|300
1613145900000|2021-02-12 16:05:00|13636.67|13598.67|13653|13615|13659.26|13621.26|13613.37|13575.37|300
1613146200000|2021-02-12 16:10:00|13654.27|13616.27|13693.43|13655.43|13722.65|13684.65|13651.06|13613.06|300
1613146500000|2021-02-12 16:15:00|13693.16|13655.16|13745.14|13707.14|13745.14|13707.14|13691.99|13653.99|298
1613146800000|2021-02-12 16:20:00|13746.41|13708.41|13746.07|13708.07|13755.1|13717.1|13701.87|13663.87|299
1613147100000|2021-02-12 16:25:00|13746.84|13708.84|13753.63|13715.63|13798.73|13760.73|13740.09|13702.09|298
1613147400000|2021-02-12 16:30:00|13753.59|13715.59|13753.14|13715.14|13794.88|13756.88|13745.44|13707.44|299
1613147700000|2021-02-12 16:35:00|13753.36|13715.36|13706.21|13668.21|13759.68|13721.68|13700.33|13662.33|300
1613148000000|2021-02-12 16:40:00|13704.33|13666.33|13667.32|13629.32|13709.03|13671.03|13667.02|13629.02|298
1613148300000|2021-02-12 16:45:00|13667.66|13629.66|13721.21|13683.21|13727.66|13689.66|13666.39|13628.39|297
1613148600000|2021-02-12 16:50:00|13721.58|13683.58|13723.56|13685.56|13737.1|13699.1|13716.35|13678.35|299
1613148900000|2021-02-12 16:55:00|13724.61|13686.61|13743.69|13705.69|13746.84|13708.84|13721.92|13683.92|299
1613149200000|2021-02-12 17:00:00|13743.71|13705.71|13737.76|13699.76|13775.5|13737.5|13727.36|13689.36|298
1613149500000|2021-02-12 17:05:00|13737.82|13699.82|13774.24|13736.24|13781.26|13743.26|13736.65|13698.65|297
1613149800000|2021-02-12 17:10:00|13774.71|13736.71|13788.79|13750.79|13814.42|13776.42|13772.67|13734.67|298
1613150100000|2021-02-12 17:15:00|13788.88|13750.88|13792.45|13754.45|13823.78|13785.78|13785.08|13747.08|297
1613150400000|2021-02-12 17:20:00|13792.59|13754.59|13805.64|13767.64|13822.39|13784.39|13792.26|13754.26|298
1613150700000|2021-02-12 17:25:00|13804.74|13766.74|13837.01|13799.01|13848.16|13810.16|13804.49|13766.49|296
1613151000000|2021-02-12 17:30:00|13837.06|13799.06|13769.94|13731.94|13849.08|13811.08|13768.49|13730.49|296
1613151300000|2021-02-12 17:35:00|13770.3|13732.3|13826.76|13788.76|13826.76|13788.76|13757.9|13719.9|299
1613151600000|2021-02-12 17:40:00|13826.21|13788.21|13824.22|13786.22|13836.53|13798.53|13810.43|13772.43|298
1613151900000|2021-02-12 17:45:00|13824.86|13786.86|13857.13|13819.13|13895.83|13857.83|13824.32|13786.32|300
1613152200000|2021-02-12 17:50:00|13857.24|13819.24|13835.11|13797.11|13874.13|13836.13|13829|13791|300
1613152500000|2021-02-12 17:55:00|13834.77|13796.77|13874.49|13836.49|13892.95|13854.95|13832.16|13794.16|299
1613152800000|2021-02-12 18:00:00|13873.57|13835.57|13854.31|13816.31|13894.44|13856.44|13845.21|13807.21|297
1613153100000|2021-02-12 18:05:00|13852.42|13814.42|13872.46|13834.46|13876.61|13838.61|13815.12|13777.12|300
1613153400000|2021-02-12 18:10:00|13872.25|13834.25|13872.97|13834.97|13889.71|13851.71|13858.73|13820.73|300
1613153700000|2021-02-12 18:15:00|13871.94|13833.94|13865.26|13827.26|13878.85|13840.85|13857.5|13819.5|298
1613154000000|2021-02-12 18:20:00|13864.54|13826.54|13830.54|13792.54|13900.91|13862.91|13827.87|13789.87|299
1613154300000|2021-02-12 18:25:00|13830.43|13792.43|13791.46|13753.46|13830.43|13792.43|13720.1|13682.1|297
1613154600000|2021-02-12 18:30:00|13791.89|13753.89|13781.63|13743.63|13829.19|13791.19|13758.13|13720.13|297
1613154900000|2021-02-12 18:35:00|13780.77|13742.77|13734.61|13696.61|13787.46|13749.46|13697.63|13659.63|299
1613155200000|2021-02-12 18:40:00|13734.85|13696.85|13751.67|13713.67|13762.72|13724.72|13721.56|13683.56|297
1613155500000|2021-02-12 18:45:00|13752.66|13714.66|13732.55|13694.55|13769.59|13731.59|13732.55|13694.55|296
1613155800000|2021-02-12 18:50:00|13727.97|13689.97|13721.29|13683.29|13727.97|13689.97|13660.32|13622.32|300
1613156100000|2021-02-12 18:55:00|13721.91|13683.91|13742.31|13704.31|13766.74|13728.74|13721.03|13683.03|299
1613156400000|2021-02-12 19:00:00|13740.65|13702.65|13790.76|13752.76|13795.16|13757.16|13733.64|13695.64|300
1613156700000|2021-02-12 19:05:00|13790.4|13752.4|13785.84|13747.84|13794.38|13756.38|13777.47|13739.47|300
1613157000000|2021-02-12 19:10:00|13786.48|13748.48|13767.96|13729.96|13812.49|13774.49|13767.96|13729.96|299
1613157300000|2021-02-12 19:15:00|13767.46|13729.46|13783.74|13745.74|13792.66|13754.66|13754.56|13716.56|298
1613157600000|2021-02-12 19:20:00|13783.81|13745.81|13763.44|13725.44|13783.81|13745.81|13763.34|13725.34|298
1613157900000|2021-02-12 19:25:00|13763.84|13725.84|13763.59|13725.59|13775.66|13737.66|13746.02|13708.02|296
1613158200000|2021-02-12 19:30:00|13763.28|13725.28|13768.51|13730.51|13771.89|13733.89|13738.55|13700.55|299
1613158500000|2021-02-12 19:35:00|13768.15|13730.15|13752.12|13714.12|13774.74|13736.74|13729.04|13691.04|298
1613158800000|2021-02-12 19:40:00|13752.08|13714.08|13750.96|13712.96|13763.54|13725.54|13747.04|13709.04|296
1613159100000|2021-02-12 19:45:00|13751.64|13713.64|13761.36|13723.36|13766.26|13728.26|13705.3|13667.3|299
1613159400000|2021-02-12 19:50:00|13760.59|13722.59|13771.9|13733.9|13772.85|13734.85|13720.16|13682.16|299
1613159700000|2021-02-12 19:55:00|13771.94|13733.94|13770.78|13732.78|13783.33|13745.33|13756.14|13718.14|297
1613160000000|2021-02-12 20:00:00|13772.12|13734.12|13824.18|13786.18|13833.53|13795.53|13772.12|13734.12|299
1613160300000|2021-02-12 20:05:00|13823.29|13785.29|13824.87|13786.87|13830.75|13792.75|13816.84|13778.84|298
1613160600000|2021-02-12 20:10:00|13824.94|13786.94|13833.46|13795.46|13836.16|13798.16|13817.83|13779.83|298
1613160900000|2021-02-12 20:15:00|13833.57|13795.57|13778.01|13740.01|13833.67|13795.67|13775.51|13737.51|297
1613161200000|2021-02-12 20:20:00|13779.26|13741.26|13817.47|13779.47|13833.4|13795.4|13774.53|13736.53|298
1613161500000|2021-02-12 20:25:00|13817.65|13779.65|13823.6|13785.6|13839.46|13801.46|13809.88|13771.88|296
1613161800000|2021-02-12 20:30:00|13823.49|13785.49|13842.98|13804.98|13842.98|13804.98|13815.95|13777.95|296
1613162100000|2021-02-12 20:35:00|13841.71|13803.71|13827.81|13789.81|13852.67|13814.67|13810.56|13772.56|299
1613162400000|2021-02-12 20:40:00|13827.37|13789.37|13795.39|13757.39|13829.17|13791.17|13795.02|13757.02|300
1613162700000|2021-02-12 20:45:00|13795.63|13757.63|13836.83|13798.83|13836.98|13798.98|13795.63|13757.63|298
1613163000000|2021-02-12 20:50:00|13837.33|13799.33|13838.52|13800.52|13843.58|13805.58|13827.4|13789.4|298
1613163300000|2021-02-12 20:55:00|13838.93|13800.93|13831.98|13793.98|13841.87|13803.87|13823.95|13785.95|298
1613163600000|2021-02-12 21:00:00|13832.31|13794.31|13840.79|13802.79|13859|13821|13832.31|13794.31|297
1613163900000|2021-02-12 21:05:00|13839.7|13801.7|13814.36|13776.36|13847.64|13809.64|13806.58|13768.58|292
1613164200000|2021-02-12 21:10:00|13814.99|13776.99|13835.68|13797.68|13837.9|13799.9|13814.95|13776.95|298
1613164500000|2021-02-12 21:15:00|13836.08|13798.08|13847.27|13809.27|13851.12|13813.12|13820.73|13782.73|298
1613164800000|2021-02-12 21:20:00|13847.41|13809.41|13867.36|13829.36|13872.16|13834.16|13846.2|13808.2|299
1613165100000|2021-02-12 21:25:00|13867.93|13829.93|13856.91|13818.91|13872.05|13834.05|13849.36|13811.36|298
1613165400000|2021-02-12 21:30:00|13857.92|13819.92|13869.13|13831.13|13886.63|13848.63|13852.16|13814.16|300
1613165700000|2021-02-12 21:35:00|13870.01|13832.01|13888.97|13850.97|13890.22|13852.22|13861.99|13823.99|297
1613166000000|2021-02-12 21:40:00|13888.99|13850.99|13872.84|13834.84|13915.64|13877.64|13871.13|13833.13|300
1613166300000|2021-02-12 21:45:00|13871.04|13833.04|13902.55|13864.55|13905.26|13867.26|13856.64|13818.64|297
1613166600000|2021-02-12 21:50:00|13902.52|13864.52|13892.35|13854.35|13905.69|13867.69|13846.85|13808.85|295
1613166900000|2021-02-12 21:55:00|13892.64|13854.64|13878.58|13840.58|13899.6|13861.6|13878.51|13840.51|239
1613203200000|2021-02-13 08:00:00|13853.24|13815.24|13729.22|13691.22|13877.12|13839.12|13729.22|13691.22|241
1613203500000|2021-02-13 08:05:00|13738.98|13700.98|13784.87|13746.87|13785.92|13747.92|13698.86|13660.86|299
1613203800000|2021-02-13 08:10:00|13784.81|13746.81|13914.6|13876.6|13919.35|13881.35|13784.81|13746.81|300
1613204100000|2021-02-13 08:15:00|13915.08|13877.08|13938.8|13900.8|13949.79|13911.79|13874.89|13836.89|299
1613204400000|2021-02-13 08:20:00|13939.56|13901.56|13966.97|13928.97|13980.66|13942.66|13939.56|13901.56|299
1613204700000|2021-02-13 08:25:00|13966.5|13928.5|13962.07|13924.07|13974.96|13936.96|13934.84|13896.84|300
1613205000000|2021-02-13 08:30:00|13961.98|13923.98|13981.96|13943.96|13982.94|13944.94|13918.61|13880.61|300
1613205300000|2021-02-13 08:35:00|13982.84|13944.84|13995.36|13957.36|13996.54|13958.54|13969.69|13931.69|300
1613205600000|2021-02-13 08:40:00|13995.32|13957.32|14011.4|13973.4|14011.4|13973.4|13973.1|13935.1|299
1613205900000|2021-02-13 08:45:00|14011.41|13973.41|13984|13946|14012.17|13974.17|13976.74|13938.74|299
1613206200000|2021-02-13 08:50:00|13984.19|13946.19|14008.87|13970.87|14022.36|13984.36|13984.12|13946.12|295
1613206500000|2021-02-13 08:55:00|14010.71|13972.71|14019.48|13981.48|14021.68|13983.68|14006.38|13968.38|297
1613206800000|2021-02-13 09:00:00|14019.13|13981.13|13999.09|13961.09|14020.51|13982.51|13964.7|13926.7|297
1613207100000|2021-02-13 09:05:00|14000.64|13962.64|13992.13|13954.13|14014.33|13976.33|13980.55|13942.55|300
1613207400000|2021-02-13 09:10:00|13992.07|13954.07|13983.32|13945.32|13995.14|13957.14|13962.9|13924.9|295
1613207700000|2021-02-13 09:15:00|13984.09|13946.09|14018.78|13980.78|14018.78|13980.78|13967.67|13929.67|299
1613208000000|2021-02-13 09:20:00|14019.74|13981.74|14027.71|13989.71|14044.87|14006.87|14019.74|13981.74|297
1613208300000|2021-02-13 09:25:00|14026.57|13988.57|14023.34|13985.34|14030.18|13992.18|14019.57|13981.57|296
1613208600000|2021-02-13 09:30:00|14022.77|13984.77|14046|14008|14047.7|14009.7|14000.21|13962.21|296
1613208900000|2021-02-13 09:35:00|14046.28|14008.28|13998.96|13960.96|14046.28|14008.28|13998.96|13960.96|298
1613209200000|2021-02-13 09:40:00|13997.94|13959.94|13957.67|13919.67|13998.62|13960.62|13948.47|13910.47|296
1613209500000|2021-02-13 09:45:00|13957.16|13919.16|13951.19|13913.19|13979.02|13941.02|13937.99|13899.99|298
1613209800000|2021-02-13 09:50:00|13950.86|13912.86|13932.04|13894.04|13952|13914|13893.06|13855.06|298
1613210100000|2021-02-13 09:55:00|13931.93|13893.93|13926.89|13888.89|13965.7|13927.7|13924.85|13886.85|300
1613210400000|2021-02-13 10:00:00|13926.63|13888.63|13874.89|13836.89|13926.63|13888.63|13858.21|13820.21|299
1613210700000|2021-02-13 10:05:00|13875.24|13837.24|13856.27|13818.27|13885.85|13847.85|13856.27|13818.27|298
1613211000000|2021-02-13 10:10:00|13855.17|13817.17|13818.72|13780.72|13867.48|13829.48|13802.06|13764.06|299
1613211300000|2021-02-13 10:15:00|13817.32|13779.32|13766.06|13728.06|13818.26|13780.26|13721.35|13683.35|300
1613211600000|2021-02-13 10:20:00|13768.11|13730.11|13751.73|13713.73|13826.88|13788.88|13750.16|13712.16|298
1613211900000|2021-02-13 10:25:00|13751.11|13713.11|13738.44|13700.44|13755.72|13717.72|13723.78|13685.78|300
1613212200000|2021-02-13 10:30:00|13738.09|13700.09|13760.77|13722.77|13798.55|13760.55|13734.86|13696.86|299
1613212500000|2021-02-13 10:35:00|13759.68|13721.68|13723.72|13685.72|13764.68|13726.68|13723.72|13685.72|300
1613212800000|2021-02-13 10:40:00|13723.31|13685.31|13650.87|13612.87|13736.2|13698.2|13650.87|13612.87|299
1613213100000|2021-02-13 10:45:00|13650.35|13612.35|13728.32|13690.32|13729.23|13691.23|13592.37|13554.37|299
1613213400000|2021-02-13 10:50:00|13727.42|13689.42|13646.65|13608.65|13750.72|13712.72|13643.06|13605.06|299
1613213700000|2021-02-13 10:55:00|13646.41|13608.41|13541.75|13503.75|13647.42|13609.42|13537.29|13499.29|299
1613214000000|2021-02-13 11:00:00|13541.65|13503.65|13531.26|13493.26|13592.6|13554.6|13519.96|13481.96|298
1613214300000|2021-02-13 11:05:00|13528.58|13490.58|13392.5|13354.5|13528.58|13490.58|13392.5|13354.5|299
1613214600000|2021-02-13 11:10:00|13391.29|13353.29|13373.22|13335.22|13391.29|13353.29|13254.56|13216.56|299
1613214900000|2021-02-13 11:15:00|13370.74|13332.74|13545.48|13507.48|13547.3|13509.3|13336.68|13298.68|299
1613215200000|2021-02-13 11:20:00|13545.7|13507.7|13592.23|13554.23|13611.9|13573.9|13545.59|13507.59|300
1613215500000|2021-02-13 11:25:00|13587.53|13549.53|13546.67|13508.67|13591.34|13553.34|13525.77|13487.77|300
1613215800000|2021-02-13 11:30:00|13546.41|13508.41|13631.6|13593.6|13641.06|13603.06|13524.64|13486.64|299
1613216100000|2021-02-13 11:35:00|13631.99|13593.99|13602.41|13564.41|13632.85|13594.85|13602.32|13564.32|297
1613216400000|2021-02-13 11:40:00|13602.62|13564.62|13536.14|13498.14|13606.46|13568.46|13490.83|13452.83|300
1613216700000|2021-02-13 11:45:00|13536.63|13498.63|13413.69|13375.69|13539.99|13501.99|13395.19|13357.19|299
1613217000000|2021-02-13 11:50:00|13412.33|13374.33|13418.89|13380.89|13418.89|13380.89|13364.37|13326.37|300
1613217300000|2021-02-13 11:55:00|13421.64|13383.64|13519.71|13481.71|13526.47|13488.47|13394.32|13356.32|297
1613217600000|2021-02-13 12:00:00|13519.99|13481.99|13433.63|13395.63|13520.23|13482.23|13368.35|13330.35|300
1613217900000|2021-02-13 12:05:00|13434.54|13396.54|13590.7|13552.7|13594.21|13556.21|13434.54|13396.54|299
1613218200000|2021-02-13 12:10:00|13590.81|13552.81|13605.1|13567.1|13605.1|13567.1|13575.02|13537.02|300
1613218500000|2021-02-13 12:15:00|13604.08|13566.08|13716.7|13678.7|13732.83|13694.83|13603.86|13565.86|299
1613218800000|2021-02-13 12:20:00|13717.17|13679.17|13742.51|13704.51|13759.86|13721.86|13703.88|13665.88|296
1613219100000|2021-02-13 12:25:00|13742.92|13704.92|13782.56|13744.56|13782.56|13744.56|13738.73|13700.73|299
1613219400000|2021-02-13 12:30:00|13782.72|13744.72|13727.98|13689.98|13784.47|13746.47|13720.15|13682.15|297
1613219700000|2021-02-13 12:35:00|13728.83|13690.83|13711.58|13673.58|13753.29|13715.29|13703.13|13665.13|298
1613220000000|2021-02-13 12:40:00|13709.37|13671.37|13639.25|13601.25|13710.26|13672.26|13618.52|13580.52|300
1613220300000|2021-02-13 12:45:00|13640.4|13602.4|13663.46|13625.46|13703.19|13665.19|13639.48|13601.48|298
1613220600000|2021-02-13 12:50:00|13664.1|13626.1|13671.56|13633.56|13677.28|13639.28|13640.34|13602.34|299
1613220900000|2021-02-13 12:55:00|13671.24|13633.24|13679.39|13641.39|13713.45|13675.45|13671.24|13633.24|299
1613221200000|2021-02-13 13:00:00|13677.39|13639.39|13595.9|13557.9|13677.39|13639.39|13595.56|13557.56|299
1613221500000|2021-02-13 13:05:00|13594.84|13556.84|13709.63|13671.63|13709.94|13671.94|13586.27|13548.27|298
1613221800000|2021-02-13 13:10:00|13710.55|13672.55|13633.07|13595.07|13717.92|13679.92|13623.92|13585.92|299
1613222100000|2021-02-13 13:15:00|13633.64|13595.64|13628.74|13590.74|13647.95|13609.95|13619.5|13581.5|300
1613222400000|2021-02-13 13:20:00|13629.4|13591.4|13639.59|13601.59|13682.42|13644.42|13623.18|13585.18|299
1613222700000|2021-02-13 13:25:00|13638.65|13600.65|13684.24|13646.24|13705|13667|13637.49|13599.49|299
1613223000000|2021-02-13 13:30:00|13683.91|13645.91|13760.44|13722.44|13760.44|13722.44|13683.91|13645.91|298
1613223300000|2021-02-13 13:35:00|13760.33|13722.33|13782.83|13744.83|13787.18|13749.18|13743.6|13705.6|297
1613223600000|2021-02-13 13:40:00|13783.39|13745.39|13807.06|13769.06|13809.74|13771.74|13776.93|13738.93|299
1613223900000|2021-02-13 13:45:00|13806.61|13768.61|13846.45|13808.45|13852.9|13814.9|13804.63|13766.63|299
1613224200000|2021-02-13 13:50:00|13846.11|13808.11|13831.12|13793.12|13853.59|13815.59|13831.12|13793.12|299
1613224500000|2021-02-13 13:55:00|13831.59|13793.59|13827.67|13789.67|13836.16|13798.16|13797.57|13759.57|296
1613224800000|2021-02-13 14:00:00|13827.48|13789.48|13777.62|13739.62|13828.36|13790.36|13775.66|13737.66|299
1613225100000|2021-02-13 14:05:00|13777.94|13739.94|13734.4|13696.4|13779.59|13741.59|13718.88|13680.88|297
1613225400000|2021-02-13 14:10:00|13735.46|13697.46|13733.43|13695.43|13759.05|13721.05|13732.51|13694.51|298
1613225700000|2021-02-13 14:15:00|13733.16|13695.16|13738.91|13700.91|13774.03|13736.03|13723.69|13685.69|297
1613226000000|2021-02-13 14:20:00|13739.01|13701.01|13693.66|13655.66|13776.85|13738.85|13692.88|13654.88|298
1613226300000|2021-02-13 14:25:00|13692.86|13654.86|13728.64|13690.64|13741.28|13703.28|13692.86|13654.86|297
1613226600000|2021-02-13 14:30:00|13728.62|13690.62|13714.17|13676.17|13769.12|13731.12|13714.17|13676.17|300
1613226900000|2021-02-13 14:35:00|13714.66|13676.66|13684.82|13646.82|13738.72|13700.72|13684.82|13646.82|300
1613227200000|2021-02-13 14:40:00|13683.16|13645.16|13687.66|13649.66|13702.13|13664.13|13671.97|13633.97|300
1613227500000|2021-02-13 14:45:00|13687.92|13649.92|13729.17|13691.17|13750.86|13712.86|13687.15|13649.15|300
1613227800000|2021-02-13 14:50:00|13728.49|13690.49|13789.29|13751.29|13789.85|13751.85|13728.3|13690.3|299
1613228100000|2021-02-13 14:55:00|13787.25|13749.25|13841.07|13803.07|13841.07|13803.07|13786.49|13748.49|299
1613228400000|2021-02-13 15:00:00|13841.64|13803.64|13940.16|13902.16|13961.43|13923.43|13823.63|13785.63|299
1613228700000|2021-02-13 15:05:00|13939.18|13901.18|13958.7|13920.7|13974.54|13936.54|13927.75|13889.75|298
1613229000000|2021-02-13 15:10:00|13959.41|13921.41|13955.75|13917.75|13992.26|13954.26|13955.75|13917.75|298
1613229300000|2021-02-13 15:15:00|13956.67|13918.67|13951.81|13913.81|13971.72|13933.72|13937.13|13899.13|298
1613229600000|2021-02-13 15:20:00|13951.63|13913.63|13919.71|13881.71|13951.9|13913.9|13919.71|13881.71|295
1613229900000|2021-02-13 15:25:00|13918.8|13880.8|13931.43|13893.43|13937.6|13899.6|13906.1|13868.1|300
1613230200000|2021-02-13 15:30:00|13930.69|13892.69|13981.01|13943.01|13983.91|13945.91|13911.75|13873.75|298
1613230500000|2021-02-13 15:35:00|13980.31|13942.31|14011.99|13973.99|14022.71|13984.71|13954.88|13916.88|299
1613230800000|2021-02-13 15:40:00|14013.71|13975.71|14037.85|13999.85|14054.46|14016.46|14013.71|13975.71|299
1613231100000|2021-02-13 15:45:00|14039.12|14001.12|14050.48|14012.48|14070.8|14032.8|14023.24|13985.24|300
1613231400000|2021-02-13 15:50:00|14049.59|14011.59|14045.86|14007.86|14067.8|14029.8|14040.74|14002.74|298
1613231700000|2021-02-13 15:55:00|14046.49|14008.49|14051.53|14013.53|14072.38|14034.38|14027.11|13989.11|300
1613232000000|2021-02-13 16:00:00|14051.45|14013.45|14014.93|13976.93|14122.2|14084.2|14011.13|13973.13|299
1613232300000|2021-02-13 16:05:00|14015.81|13977.81|14112.72|14074.72|14112.72|14074.72|13995.2|13957.2|300
1613232600000|2021-02-13 16:10:00|14113.14|14075.14|14124.9|14086.9|14143.25|14105.25|14100.42|14062.42|298
1613232900000|2021-02-13 16:15:00|14124.95|14086.95|14104.88|14066.88|14126.61|14088.61|14084.94|14046.94|300
1613233200000|2021-02-13 16:20:00|14105.02|14067.02|14103.53|14065.53|14125.17|14087.17|14092.34|14054.34|299
1613233500000|2021-02-13 16:25:00|14103.75|14065.75|13984.62|13946.62|14105.65|14067.65|13984.62|13946.62|299
1613233800000|2021-02-13 16:30:00|13983.46|13945.46|13949.1|13911.1|14001.95|13963.95|13949.1|13911.1|298
1613234100000|2021-02-13 16:35:00|13947.02|13909.02|13959.94|13921.94|13992.73|13954.73|13905.43|13867.43|300
1613234400000|2021-02-13 16:40:00|13960.13|13922.13|14008.31|13970.31|14009.22|13971.22|13959.87|13921.87|299
1613234700000|2021-02-13 16:45:00|14008.25|13970.25|14078.46|14040.46|14097.57|14059.57|14007.35|13969.35|297
1613235000000|2021-02-13 16:50:00|14078.52|14040.52|14093.02|14055.02|14106.26|14068.26|14076.82|14038.82|299
1613235300000|2021-02-13 16:55:00|14091.65|14053.65|14045.17|14007.17|14091.65|14053.65|14043.37|14005.37|299
1613235600000|2021-02-13 17:00:00|14046.3|14008.3|14044.45|14006.45|14050.08|14012.08|13980.27|13942.27|297
1613235900000|2021-02-13 17:05:00|14045.53|14007.53|14018.45|13980.45|14049.59|14011.59|13987.74|13949.74|298
1613236200000|2021-02-13 17:10:00|14019.61|13981.61|13936.89|13898.89|14023.25|13985.25|13936.88|13898.88|298
1613236500000|2021-02-13 17:15:00|13936.5|13898.5|13978.71|13940.71|13991.27|13953.27|13933.71|13895.71|300
1613236800000|2021-02-13 17:20:00|13979.49|13941.49|13957.62|13919.62|13984.91|13946.91|13950.02|13912.02|298
1613237100000|2021-02-13 17:25:00|13957.53|13919.53|13962.15|13924.15|13979.63|13941.63|13954.67|13916.67|298
1613237400000|2021-02-13 17:30:00|13962.1|13924.1|13958.3|13920.3|14019.77|13981.77|13945.05|13907.05|300
1613237700000|2021-02-13 17:35:00|13957.5|13919.5|13952.2|13914.2|13998.15|13960.15|13952.2|13914.2|299
1613238000000|2021-02-13 17:40:00|13952.35|13914.35|13952.38|13914.38|13991.55|13953.55|13943.14|13905.14|300
1613238300000|2021-02-13 17:45:00|13953.53|13915.53|14001.34|13963.34|14004.81|13966.81|13952.59|13914.59|298
1613238600000|2021-02-13 17:50:00|14001.84|13963.84|14017.83|13979.83|14040.4|14002.4|14000.25|13962.25|300
1613238900000|2021-02-13 17:55:00|14015.83|13977.83|13968.28|13930.28|14016.41|13978.41|13917.39|13879.39|300
1613239200000|2021-02-13 18:00:00|13969.13|13931.13|13974.1|13936.1|13995.79|13957.79|13928.43|13890.43|298
1613239500000|2021-02-13 18:05:00|13974.16|13936.16|14027.94|13989.94|14049.19|14011.19|13974.16|13936.16|299
1613239800000|2021-02-13 18:10:00|14028.41|13990.41|14009|13971|14030.1|13992.1|13985.43|13947.43|297
1613240100000|2021-02-13 18:15:00|14009.87|13971.87|14005.55|13967.55|14036.73|13998.73|14001.84|13963.84|299
1613240400000|2021-02-13 18:20:00|14005.94|13967.94|14042.56|14004.56|14043.89|14005.89|14002.83|13964.83|297
1613240700000|2021-02-13 18:25:00|14042.2|14004.2|14018.63|13980.63|14043.28|14005.28|14018.54|13980.54|298
1613241000000|2021-02-13 18:30:00|14018.06|13980.06|14029.02|13991.02|14059.26|14021.26|14017.02|13979.02|298
1613241300000|2021-02-13 18:35:00|14029.06|13991.06|14042.99|14004.99|14071.65|14033.65|14027.93|13989.93|299
1613241600000|2021-02-13 18:40:00|14043.2|14005.2|14034.14|13996.14|14072.35|14034.35|14019.64|13981.64|295
1613241900000|2021-02-13 18:45:00|14034.23|13996.23|14147.26|14109.26|14147.29|14109.29|14034.23|13996.23|298
1613242200000|2021-02-13 18:50:00|14146.33|14108.33|14100.77|14062.77|14151.06|14113.06|14098.51|14060.51|298
1613242500000|2021-02-13 18:55:00|14099.91|14061.91|14061.07|14023.07|14102.42|14064.42|14051.29|14013.29|296
1613242800000|2021-02-13 19:00:00|14060.71|14022.71|13997.63|13959.63|14064|14026|13996.17|13958.17|300
1613243100000|2021-02-13 19:05:00|13996.72|13958.72|14038.76|14000.76|14040.28|14002.28|13996.72|13958.72|299
1613243400000|2021-02-13 19:10:00|14040.09|14002.09|14094.33|14056.33|14095.99|14057.99|14034.15|13996.15|300
1613243700000|2021-02-13 19:15:00|14094.26|14056.26|14158.13|14120.13|14166.42|14128.42|14083.82|14045.82|299
1613244000000|2021-02-13 19:20:00|14156.87|14118.87|14155.55|14117.55|14159.47|14121.47|14129.61|14091.61|296
1613244300000|2021-02-13 19:25:00|14154.94|14116.94|14145.37|14107.37|14161.07|14123.07|14141.67|14103.67|297
1613244600000|2021-02-13 19:30:00|14145.28|14107.28|14137.26|14099.26|14155.76|14117.76|14129.07|14091.07|296
1613244900000|2021-02-13 19:35:00|14136.88|14098.88|14112.82|14074.82|14141.65|14103.65|14112.69|14074.69|298
1613245200000|2021-02-13 19:40:00|14112.42|14074.42|14112.63|14074.63|14117.75|14079.75|14082.62|14044.62|297
1613245500000|2021-02-13 19:45:00|14112.59|14074.59|14097.89|14059.89|14129.54|14091.54|14096.96|14058.96|296
1613245800000|2021-02-13 19:50:00|14097.83|14059.83|14126.7|14088.7|14138.29|14100.29|14097.25|14059.25|297
1613246100000|2021-02-13 19:55:00|14125.84|14087.84|14154.43|14116.43|14176.69|14138.69|14125.79|14087.79|299
1613246400000|2021-02-13 20:00:00|14154.27|14116.27|14108.09|14070.09|14180.26|14142.26|14105.54|14067.54|300
1613246700000|2021-02-13 20:05:00|14109.11|14071.11|14125.54|14087.54|14131.15|14093.15|14064.91|14026.91|300
1613247000000|2021-02-13 20:10:00|14125.23|14087.23|14096.88|14058.88|14127.23|14089.23|14087.12|14049.12|296
1613247300000|2021-02-13 20:15:00|14097.19|14059.19|14086.93|14048.93|14133.17|14095.17|14086.44|14048.44|298
1613247600000|2021-02-13 20:20:00|14088.17|14050.17|14072.13|14034.13|14120.88|14082.88|14072.13|14034.13|300
1613247900000|2021-02-13 20:25:00|14072.87|14034.87|14100.49|14062.49|14100.95|14062.95|14064.98|14026.98|299
1613248200000|2021-02-13 20:30:00|14100.24|14062.24|14102.6|14064.6|14135.25|14097.25|14085.68|14047.68|297
1613248500000|2021-02-13 20:35:00|14102|14064|14154.16|14116.16|14159.48|14121.48|14099.33|14061.33|297
1613248800000|2021-02-13 20:40:00|14154.12|14116.12|14125.25|14087.25|14164.76|14126.76|14117.54|14079.54|299
1613249100000|2021-02-13 20:45:00|14124.99|14086.99|14157.08|14119.08|14160.34|14122.34|14097.78|14059.78|298
1613249400000|2021-02-13 20:50:00|14158.14|14120.14|14172.08|14134.08|14182.23|14144.23|14156.68|14118.68|298
1613249700000|2021-02-13 20:55:00|14172.06|14134.06|14190.82|14152.82|14195.53|14157.53|14159.93|14121.93|297
1613250000000|2021-02-13 21:00:00|14190.47|14152.47|14175.45|14137.45|14194.4|14156.4|14174.45|14136.45|298
1613250300000|2021-02-13 21:05:00|14174.41|14136.41|14153.43|14115.43|14181.23|14143.23|14146.96|14108.96|297
1613250600000|2021-02-13 21:10:00|14154.34|14116.34|14143.1|14105.1|14191.77|14153.77|14141.52|14103.52|299
1613250900000|2021-02-13 21:15:00|14142.73|14104.73|14114.37|14076.37|14153.67|14115.67|14114.37|14076.37|300
1613251200000|2021-02-13 21:20:00|14115.08|14077.08|14147.61|14109.61|14147.81|14109.81|14113.25|14075.25|298
1613251500000|2021-02-13 21:25:00|14146.55|14108.55|14127.27|14089.27|14157.49|14119.49|14126.21|14088.21|299
1613251800000|2021-02-13 21:30:00|14127.82|14089.82|14089.45|14051.45|14140.87|14102.87|14084.42|14046.42|298
1613252100000|2021-02-13 21:35:00|14090.38|14052.38|14129.6|14091.6|14130.19|14092.19|14089.16|14051.16|299
1613252400000|2021-02-13 21:40:00|14130.13|14092.13|14179.6|14141.6|14179.6|14141.6|14120.03|14082.03|298
1613252700000|2021-02-13 21:45:00|14180.54|14142.54|14291.23|14253.23|14291.23|14253.23|14177.81|14139.81|300
1613253000000|2021-02-13 21:50:00|14292.38|14254.38|14269.37|14231.37|14307.12|14269.12|14257.85|14219.85|299
1613253300000|2021-02-13 21:55:00|14268.32|14230.32|14217.98|14179.98|14273.65|14235.65|14213.01|14175.01|300
1613253600000|2021-02-13 22:00:00|14217.76|14179.76|14256|14218|14256.73|14218.73|14217.76|14179.76|300
1613253900000|2021-02-13 22:05:00|14257.33|14219.33|14260.73|14222.73|14279.69|14241.69|14257.33|14219.33|297
1613254200000|2021-02-13 22:10:00|14260.07|14222.07|14243.61|14205.61|14260.53|14222.53|14241.39|14203.39|298
1613254500000|2021-02-13 22:15:00|14244.55|14206.55|14228.21|14190.21|14272.35|14234.35|14227.58|14189.58|298
1613254800000|2021-02-13 22:20:00|14228.74|14190.74|14224.51|14186.51|14231.18|14193.18|14216.85|14178.85|298
1613255100000|2021-02-13 22:25:00|14224.87|14186.87|14209.08|14171.08|14232.96|14194.96|14208.31|14170.31|298
1613255400000|2021-02-13 22:30:00|14207.14|14169.14|14201.73|14163.73|14207.18|14169.18|14184.72|14146.72|297
1613255700000|2021-02-13 22:35:00|14201.69|14163.69|14240.2|14202.2|14241.75|14203.75|14200.95|14162.95|300
1613256000000|2021-02-13 22:40:00|14239.92|14201.92|14230.94|14192.94|14248.56|14210.56|14215.67|14177.67|295
1613256300000|2021-02-13 22:45:00|14229.98|14191.98|14252.82|14214.82|14253.4|14215.4|14229.98|14191.98|298
1613256600000|2021-02-13 22:50:00|14253|14215|14292.53|14254.53|14295.28|14257.28|14250.97|14212.97|296
1613256900000|2021-02-13 22:55:00|14292.52|14254.52|14293.12|14255.12|14294.71|14256.71|14270.62|14232.62|297
1613257200000|2021-02-13 23:00:00|14291.9|14253.9|14378.75|14340.75|14378.75|14340.75|14291.9|14253.9|298
1613257500000|2021-02-13 23:05:00|14378.85|14340.85|14381.89|14343.89|14390.51|14352.51|14360.21|14322.21|298
1613257800000|2021-02-13 23:10:00|14381.88|14343.88|14382.83|14344.83|14397.01|14359.01|14372.14|14334.14|299
1613258100000|2021-02-13 23:15:00|14382.95|14344.95|14391.74|14353.74|14391.74|14353.74|14375.31|14337.31|298
1613258400000|2021-02-13 23:20:00|14391.57|14353.57|14401.5|14363.5|14404.4|14366.4|14367.24|14329.24|299
1613258700000|2021-02-13 23:25:00|14400.73|14362.73|14372.34|14334.34|14406.85|14368.85|14365.3|14327.3|297
1613259000000|2021-02-13 23:30:00|14373.1|14335.1|14378.41|14340.41|14383.95|14345.95|14356|14318|300
1613259300000|2021-02-13 23:35:00|14377.57|14339.57|14371.01|14333.01|14391.88|14353.88|14360.2|14322.2|298
1613259600000|2021-02-13 23:40:00|14371.57|14333.57|14358.63|14320.63|14390.25|14352.25|14337.82|14299.82|296
1613259900000|2021-02-13 23:45:00|14358.54|14320.54|14354.72|14316.72|14385.53|14347.53|14347.58|14309.58|299
1613260200000|2021-02-13 23:50:00|14353.03|14315.03|14361.89|14323.89|14367.39|14329.39|14327.36|14289.36|298
1613260500000|2021-02-13 23:55:00|14360.92|14322.92|14406.82|14368.82|14407.61|14369.61|14360.33|14322.33|300
1613260800000|2021-02-14 00:00:00|14406.59|14368.59|14408.13|14370.13|14455.5|14417.5|14404.01|14366.01|296
1613261100000|2021-02-14 00:05:00|14408.9|14370.9|14370.54|14332.54|14412.36|14374.36|14352.96|14314.96|298
1613261400000|2021-02-14 00:10:00|14371.15|14333.15|14478.59|14440.59|14481.42|14443.42|14363.64|14325.64|299
1613261700000|2021-02-14 00:15:00|14478.45|14440.45|14466.52|14428.52|14507.69|14469.69|14451.52|14413.52|299
1613262000000|2021-02-14 00:20:00|14467.06|14429.06|14435.4|14397.4|14480.94|14442.94|14428.72|14390.72|297
1613262300000|2021-02-14 00:25:00|14435.42|14397.42|14449.33|14411.33|14455.46|14417.46|14416|14378|297
1613262600000|2021-02-14 00:30:00|14449.82|14411.82|14449.54|14411.54|14475.15|14437.15|14401.27|14363.27|299
1613262900000|2021-02-14 00:35:00|14449.32|14411.32|14451.75|14413.75|14497.15|14459.15|14448.76|14410.76|300
1613263200000|2021-02-14 00:40:00|14452.63|14414.63|14453.16|14415.16|14471.78|14433.78|14449.34|14411.34|300
1613263500000|2021-02-14 00:45:00|14451.76|14413.76|14456.73|14418.73|14467.06|14429.06|14440.99|14402.99|299
1613263800000|2021-02-14 00:50:00|14457.11|14419.11|14479.26|14441.26|14486.89|14448.89|14448.15|14410.15|298
1613264100000|2021-02-14 00:55:00|14479.58|14441.58|14497.09|14459.09|14510.35|14472.35|14478.45|14440.45|297
1613264400000|2021-02-14 01:00:00|14497.63|14459.63|14476.18|14438.18|14520.34|14482.34|14457.38|14419.38|299
1613264700000|2021-02-14 01:05:00|14475.73|14437.73|14473.2|14435.2|14492.08|14454.08|14466.18|14428.18|298
1613265000000|2021-02-14 01:10:00|14472.72|14434.72|14519.76|14481.76|14523.26|14485.26|14472.72|14434.72|297
1613265300000|2021-02-14 01:15:00|14519.63|14481.63|14508.42|14470.42|14528.9|14490.9|14490.89|14452.89|295
1613265600000|2021-02-14 01:20:00|14507.87|14469.87|14502.91|14464.91|14516.16|14478.16|14496.96|14458.96|295
1613265900000|2021-02-14 01:25:00|14503.17|14465.17|14508.38|14470.38|14523.41|14485.41|14501.63|14463.63|296
1613266200000|2021-02-14 01:30:00|14508.56|14470.56|14542.73|14504.73|14551.56|14513.56|14508.56|14470.56|299
1613266500000|2021-02-14 01:35:00|14542.88|14504.88|14532.24|14494.24|14551.47|14513.47|14526.58|14488.58|297
1613266800000|2021-02-14 01:40:00|14532|14494|14507.73|14469.73|14536.66|14498.66|14492.99|14454.99|299
1613267100000|2021-02-14 01:45:00|14507.7|14469.7|14427.86|14389.86|14512.55|14474.55|14423.65|14385.65|299
1613267400000|2021-02-14 01:50:00|14428.06|14390.06|14456.5|14418.5|14461.32|14423.32|14426.96|14388.96|299
1613267700000|2021-02-14 01:55:00|14456.07|14418.07|14447.24|14409.24|14461.15|14423.15|14438.74|14400.74|300
1613268000000|2021-02-14 02:00:00|14447.72|14409.72|14500.16|14462.16|14504.27|14466.27|14447.72|14409.72|299
1613268300000|2021-02-14 02:05:00|14499.95|14461.95|14499.16|14461.16|14507.06|14469.06|14483.47|14445.47|297
1613268600000|2021-02-14 02:10:00|14499.29|14461.29|14502.41|14464.41|14513.6|14475.6|14492.8|14454.8|295
1613268900000|2021-02-14 02:15:00|14502.05|14464.05|14510.87|14472.87|14523.94|14485.94|14501.23|14463.23|298
1613269200000|2021-02-14 02:20:00|14511.06|14473.06|14527.25|14489.25|14542.31|14504.31|14509.52|14471.52|298
1613269500000|2021-02-14 02:25:00|14527.11|14489.11|14489.44|14451.44|14527.11|14489.11|14486.06|14448.06|300
1613269800000|2021-02-14 02:30:00|14489.29|14451.29|14457.7|14419.7|14509.22|14471.22|14443.23|14405.23|298
1613270100000|2021-02-14 02:35:00|14458.27|14420.27|14485.31|14447.31|14491.13|14453.13|14451.99|14413.99|298
1613270400000|2021-02-14 02:40:00|14485.71|14447.71|14456.24|14418.24|14509.43|14471.43|14451.38|14413.38|296
1613270700000|2021-02-14 02:45:00|14455.4|14417.4|14500.59|14462.59|14500.59|14462.59|14455.4|14417.4|296
1613271000000|2021-02-14 02:50:00|14501|14463|14492.59|14454.59|14502.74|14464.74|14484.03|14446.03|298
1613271300000|2021-02-14 02:55:00|14492.75|14454.75|14422.41|14384.41|14509.24|14471.24|14420.32|14382.32|295
1613271600000|2021-02-14 03:00:00|14422.37|14384.37|14476.29|14438.29|14488.75|14450.75|14422.37|14384.37|299
1613271900000|2021-02-14 03:05:00|14476.68|14438.68|14459.17|14421.17|14496.14|14458.14|14438.68|14400.68|299
1613272200000|2021-02-14 03:10:00|14458.71|14420.71|14384.71|14346.71|14459.81|14421.81|14371.83|14333.83|298
1613272500000|2021-02-14 03:15:00|14384.95|14346.95|14422.55|14384.55|14436.66|14398.66|14380.65|14342.65|299
1613272800000|2021-02-14 03:20:00|14422.89|14384.89|14403.83|14365.83|14439.16|14401.16|14399.17|14361.17|295
1613273100000|2021-02-14 03:25:00|14404.65|14366.65|14429.4|14391.4|14430.02|14392.02|14404.65|14366.65|298
1613273400000|2021-02-14 03:30:00|14429.37|14391.37|14409.49|14371.49|14433.66|14395.66|14405.04|14367.04|296
1613273700000|2021-02-14 03:35:00|14409.48|14371.48|14394.47|14356.47|14424.86|14386.86|14394.47|14356.47|296
1613274000000|2021-02-14 03:40:00|14394.1|14356.1|14377.98|14339.98|14394.12|14356.12|14360.71|14322.71|296
1613274300000|2021-02-14 03:45:00|14377.73|14339.73|14316.85|14278.85|14382.61|14344.61|14288.93|14250.93|298
1613274600000|2021-02-14 03:50:00|14316.28|14278.28|14329.93|14291.93|14340.04|14302.04|14312.98|14274.98|297
1613274900000|2021-02-14 03:55:00|14330.35|14292.35|14208.84|14170.84|14331.06|14293.06|14208.32|14170.32|300
1613275200000|2021-02-14 04:00:00|14208.64|14170.64|14311.3|14273.3|14311.61|14273.61|14207.45|14169.45|299
1613275500000|2021-02-14 04:05:00|14311.2|14273.2|14318.74|14280.74|14330.2|14292.2|14311.2|14273.2|294
1613275800000|2021-02-14 04:10:00|14318.14|14280.14|14301.49|14263.49|14330.17|14292.17|14287.38|14249.38|298
1613276100000|2021-02-14 04:15:00|14301.53|14263.53|14241.51|14203.51|14312.35|14274.35|14240.89|14202.89|297
1613276400000|2021-02-14 04:20:00|14241.56|14203.56|14193.09|14155.09|14275.13|14237.13|14192.75|14154.75|299
1613276700000|2021-02-14 04:25:00|14191.6|14153.6|14191.32|14153.32|14222.97|14184.97|14186.24|14148.24|295
1613277000000|2021-02-14 04:30:00|14191.34|14153.34|14273.41|14235.41|14278.56|14240.56|14191.34|14153.34|298
1613277300000|2021-02-14 04:35:00|14272.88|14234.88|14314.04|14276.04|14314.04|14276.04|14272.17|14234.17|296
1613277600000|2021-02-14 04:40:00|14314.53|14276.53|14340.17|14302.17|14347.25|14309.25|14305.43|14267.43|298
1613277900000|2021-02-14 04:45:00|14338.78|14300.78|14332.58|14294.58|14350.65|14312.65|14323.71|14285.71|296
1613278200000|2021-02-14 04:50:00|14331.71|14293.71|14323.17|14285.17|14340.94|14302.94|14321.33|14283.33|298
1613278500000|2021-02-14 04:55:00|14323.4|14285.4|14309.16|14271.16|14325.21|14287.21|14289.22|14251.22|298
1613278800000|2021-02-14 05:00:00|14310.08|14272.08|14300.72|14262.72|14328.32|14290.32|14288.72|14250.72|297
1613279100000|2021-02-14 05:05:00|14300.4|14262.4|14318.56|14280.56|14328.33|14290.33|14297.91|14259.91|296
1613279400000|2021-02-14 05:10:00|14319.31|14281.31|14351.43|14313.43|14351.43|14313.43|14319.31|14281.31|298
1613279700000|2021-02-14 05:15:00|14351.49|14313.49|14367.34|14329.34|14379.37|14341.37|14346.02|14308.02|297
1613280000000|2021-02-14 05:20:00|14367.48|14329.48|14375.62|14337.62|14394.76|14356.76|14364.77|14326.77|299
1613280300000|2021-02-14 05:25:00|14375.33|14337.33|14354.46|14316.46|14375.83|14337.83|14347.65|14309.65|297
1613280600000|2021-02-14 05:30:00|14354.59|14316.59|14359.1|14321.1|14361.96|14323.96|14340|14302|300
1613280900000|2021-02-14 05:35:00|14359.17|14321.17|14315.2|14277.2|14360.8|14322.8|14314.22|14276.22|297
1613281200000|2021-02-14 05:40:00|14314.8|14276.8|14305.66|14267.66|14316.25|14278.25|14288.5|14250.5|298
1613281500000|2021-02-14 05:45:00|14305.08|14267.08|14302.3|14264.3|14314.68|14276.68|14279.8|14241.8|297
1613281800000|2021-02-14 05:50:00|14302.89|14264.89|14316.23|14278.23|14316.98|14278.98|14263.35|14225.35|299
1613282100000|2021-02-14 05:55:00|14316.28|14278.28|14324.19|14286.19|14366.65|14328.65|14316.28|14278.28|299
1613282400000|2021-02-14 06:00:00|14326.56|14288.56|14398.92|14360.92|14404.18|14366.18|14301.72|14263.72|300
1613282700000|2021-02-14 06:05:00|14399.62|14361.62|14468.18|14430.18|14469.92|14431.92|14399.62|14361.62|299
1613283000000|2021-02-14 06:10:00|14467.32|14429.32|14510.94|14472.94|14519.09|14481.09|14457.16|14419.16|299
1613283300000|2021-02-14 06:15:00|14509.75|14471.75|14510.72|14472.72|14540.53|14502.53|14501.59|14463.59|300
1613283600000|2021-02-14 06:20:00|14510.48|14472.48|14469.48|14431.48|14523.95|14485.95|14436.56|14398.56|300
1613283900000|2021-02-14 06:25:00|14468.64|14430.64|14503.58|14465.58|14505.98|14467.98|14468.64|14430.64|299
1613284200000|2021-02-14 06:30:00|14502.48|14464.48|14528.57|14490.57|14528.57|14490.57|14486.34|14448.34|297
1613284500000|2021-02-14 06:35:00|14528.85|14490.85|14504.12|14466.12|14542.63|14504.63|14484.8|14446.8|299
1613284800000|2021-02-14 06:40:00|14504.17|14466.17|14463.83|14425.83|14520.33|14482.33|14462.03|14424.03|300
1613285100000|2021-02-14 06:45:00|14464.74|14426.74|14499.98|14461.98|14524.46|14486.46|14464.74|14426.74|298
1613285400000|2021-02-14 06:50:00|14500.38|14462.38|14523.64|14485.64|14527.69|14489.69|14499.56|14461.56|299
1613285700000|2021-02-14 06:55:00|14523.77|14485.77|14510.65|14472.65|14531.62|14493.62|14509.26|14471.26|296
1613286000000|2021-02-14 07:00:00|14510.6|14472.6|14498.95|14460.95|14535.43|14497.43|14498.95|14460.95|300
1613286300000|2021-02-14 07:05:00|14498.36|14460.36|14482.14|14444.14|14514.2|14476.2|14448.76|14410.76|298
1613286600000|2021-02-14 07:10:00|14482.78|14444.78|14474.97|14436.97|14498.21|14460.21|14474.97|14436.97|300
1613286900000|2021-02-14 07:15:00|14474.44|14436.44|14480.49|14442.49|14489.82|14451.82|14470.84|14432.84|296
1613287200000|2021-02-14 07:20:00|14481.37|14443.37|14495.52|14457.52|14501.23|14463.23|14480.1|14442.1|297
1613287500000|2021-02-14 07:25:00|14495.74|14457.74|14477.04|14439.04|14502.45|14464.45|14461.42|14423.42|297
1613287800000|2021-02-14 07:30:00|14478.27|14440.27|14473.05|14435.05|14478.86|14440.86|14454|14416|297
1613288100000|2021-02-14 07:35:00|14473.5|14435.5|14493.07|14455.07|14505.56|14467.56|14472.34|14434.34|300
1613288400000|2021-02-14 07:40:00|14492.86|14454.86|14508.71|14470.71|14508.82|14470.82|14475.02|14437.02|295
1613288700000|2021-02-14 07:45:00|14509.08|14471.08|14512.41|14474.41|14515.21|14477.21|14478.96|14440.96|300
1613289000000|2021-02-14 07:50:00|14512.55|14474.55|14502.28|14464.28|14514.94|14476.94|14474.19|14436.19|298
1613289300000|2021-02-14 07:55:00|14501.7|14463.7|14507.38|14469.38|14525.75|14487.75|14494.91|14456.91|299
1613289600000|2021-02-14 08:00:00|14506.56|14468.56|14564.19|14526.19|14580.12|14542.12|14504.78|14466.78|300
1613289900000|2021-02-14 08:05:00|14565.66|14527.66|14561.69|14523.69|14570.35|14532.35|14557.4|14519.4|298
1613290200000|2021-02-14 08:10:00|14562.57|14524.57|14581.88|14543.88|14584.79|14546.79|14562.53|14524.53|296
1613290500000|2021-02-14 08:15:00|14582.33|14544.33|14585.76|14547.76|14593.73|14555.73|14558.85|14520.85|300
1613290800000|2021-02-14 08:20:00|14585.42|14547.42|14582.31|14544.31|14597.94|14559.94|14577.42|14539.42|297
1613291100000|2021-02-14 08:25:00|14581.68|14543.68|14574.85|14536.85|14588.5|14550.5|14569.05|14531.05|295
1613291400000|2021-02-14 08:30:00|14576.28|14538.28|14561.52|14523.52|14576.28|14538.28|14547.25|14509.25|297
1613291700000|2021-02-14 08:35:00|14562.66|14524.66|14540.49|14502.49|14569.73|14531.73|14540.42|14502.42|297
1613292000000|2021-02-14 08:40:00|14540.32|14502.32|14497.08|14459.08|14540.32|14502.32|14497|14459|298
1613292300000|2021-02-14 08:45:00|14497.01|14459.01|14494.05|14456.05|14512.83|14474.83|14492.52|14454.52|298
1613292600000|2021-02-14 08:50:00|14495.82|14457.82|14482.63|14444.63|14502.21|14464.21|14453.25|14415.25|297
1613292900000|2021-02-14 08:55:00|14484.24|14446.24|14481.01|14443.01|14494.82|14456.82|14478.27|14440.27|298
1613293200000|2021-02-14 09:00:00|14480.76|14442.76|14511.9|14473.9|14513.18|14475.18|14479.63|14441.63|298
1613293500000|2021-02-14 09:05:00|14512.05|14474.05|14530.31|14492.31|14530.31|14492.31|14504.08|14466.08|298
1613293800000|2021-02-14 09:10:00|14530.56|14492.56|14548.11|14510.11|14550.98|14512.98|14530.34|14492.34|300
1613294100000|2021-02-14 09:15:00|14547.34|14509.34|14564.12|14526.12|14564.12|14526.12|14541.16|14503.16|295
1613294400000|2021-02-14 09:20:00|14564.64|14526.64|14575.41|14537.41|14586.15|14548.15|14562.53|14524.53|297
1613294700000|2021-02-14 09:25:00|14576.38|14538.38|14571.76|14533.76|14587.62|14549.62|14569.06|14531.06|297
1613295000000|2021-02-14 09:30:00|14571.53|14533.53|14553.12|14515.12|14574.21|14536.21|14550.41|14512.41|296
1613295300000|2021-02-14 09:35:00|14553.79|14515.79|14548.28|14510.28|14557.9|14519.9|14538.41|14500.41|297
1613295600000|2021-02-14 09:40:00|14547.63|14509.63|14539.1|14501.1|14559.85|14521.85|14539.1|14501.1|294
1613295900000|2021-02-14 09:45:00|14540.61|14502.61|14538.64|14500.64|14555.53|14517.53|14528.74|14490.74|298
1613296200000|2021-02-14 09:50:00|14538.85|14500.85|14543.09|14505.09|14560.34|14522.34|14536.59|14498.59|300
1613296500000|2021-02-14 09:55:00|14543.42|14505.42|14537.21|14499.21|14545.23|14507.23|14528.51|14490.51|299
1613296800000|2021-02-14 10:00:00|14537.18|14499.18|14560.28|14522.28|14561.1|14523.1|14522.28|14484.28|300
1613297100000|2021-02-14 10:05:00|14559.71|14521.71|14553.83|14515.83|14568.66|14530.66|14539.49|14501.49|298
1613297400000|2021-02-14 10:10:00|14555.25|14517.25|14546.65|14508.65|14561.63|14523.63|14541.64|14503.64|299
1613297700000|2021-02-14 10:15:00|14544.86|14506.86|14558.63|14520.63|14571.62|14533.62|14544.86|14506.86|300
1613298000000|2021-02-14 10:20:00|14558.34|14520.34|14553.1|14515.1|14569.57|14531.57|14547.58|14509.58|296
1613298300000|2021-02-14 10:25:00|14553.29|14515.29|14544.17|14506.17|14562.16|14524.16|14543.8|14505.8|295
1613298600000|2021-02-14 10:30:00|14546.02|14508.02|14548.03|14510.03|14565.43|14527.43|14542.94|14504.94|299
1613298900000|2021-02-14 10:35:00|14547.97|14509.97|14540.41|14502.41|14568.91|14530.91|14540.41|14502.41|296
1613299200000|2021-02-14 10:40:00|14539.83|14501.83|14539.84|14501.84|14554.93|14516.93|14520.16|14482.16|297
1613299500000|2021-02-14 10:45:00|14539.75|14501.75|14507.3|14469.3|14543.05|14505.05|14493.72|14455.72|298
1613299800000|2021-02-14 10:50:00|14508.12|14470.12|14479.16|14441.16|14511.53|14473.53|14455.84|14417.84|298
1613300100000|2021-02-14 10:55:00|14479.54|14441.54|14460.77|14422.77|14495.05|14457.05|14457.21|14419.21|300
1613300400000|2021-02-14 11:00:00|14459.31|14421.31|14408.05|14370.05|14460.83|14422.83|14407.7|14369.7|296
1613300700000|2021-02-14 11:05:00|14408.33|14370.33|14391|14353|14409.11|14371.11|14382.64|14344.64|299
1613301000000|2021-02-14 11:10:00|14391.11|14353.11|14353.34|14315.34|14394.81|14356.81|14317.02|14279.02|297
1613301300000|2021-02-14 11:15:00|14354.25|14316.25|14418.49|14380.49|14425.59|14387.59|14354.25|14316.25|298
1613301600000|2021-02-14 11:20:00|14418.26|14380.26|14445.64|14407.64|14447.31|14409.31|14417.47|14379.47|297
1613301900000|2021-02-14 11:25:00|14446.06|14408.06|14410.18|14372.18|14448.25|14410.25|14405.81|14367.81|298
1613302200000|2021-02-14 11:30:00|14409.94|14371.94|14376.23|14338.23|14424.98|14386.98|14373.97|14335.97|300
1613302500000|2021-02-14 11:35:00|14375.12|14337.12|14394.89|14356.89|14410.44|14372.44|14367.69|14329.69|300
1613302800000|2021-02-14 11:40:00|14394.62|14356.62|14419.91|14381.91|14447.09|14409.09|14394.62|14356.62|299
1613303100000|2021-02-14 11:45:00|14419.95|14381.95|14455.16|14417.16|14455.6|14417.6|14413.75|14375.75|297
1613303400000|2021-02-14 11:50:00|14456.06|14418.06|14460.76|14422.76|14460.79|14422.79|14436.06|14398.06|298
1613303700000|2021-02-14 11:55:00|14460.33|14422.33|14469.95|14431.95|14480.97|14442.97|14460.18|14422.18|298
1613304000000|2021-02-14 12:00:00|14469.9|14431.9|14473.37|14435.37|14477.13|14439.13|14439.84|14401.84|298
1613304300000|2021-02-14 12:05:00|14473.5|14435.5|14487.84|14449.84|14491.6|14453.6|14458.11|14420.11|298
1613304600000|2021-02-14 12:10:00|14487.34|14449.34|14501.43|14463.43|14523.95|14485.95|14480.6|14442.6|300
1613304900000|2021-02-14 12:15:00|14500.8|14462.8|14522.54|14484.54|14523.91|14485.91|14484.26|14446.26|298
1613305200000|2021-02-14 12:20:00|14522.16|14484.16|14544.78|14506.78|14554.23|14516.23|14514.72|14476.72|300
1613305500000|2021-02-14 12:25:00|14543.99|14505.99|14547.47|14509.47|14550.47|14512.47|14528.02|14490.02|300
1613305800000|2021-02-14 12:30:00|14547.48|14509.48|14539.13|14501.13|14565.17|14527.17|14533.2|14495.2|297
1613306100000|2021-02-14 12:35:00|14538.62|14500.62|14537.65|14499.65|14544.42|14506.42|14513.35|14475.35|297
1613306400000|2021-02-14 12:40:00|14537.75|14499.75|14529.32|14491.32|14537.85|14499.85|14514.42|14476.42|298
1613306700000|2021-02-14 12:45:00|14529.33|14491.33|14527.04|14489.04|14538.8|14500.8|14512.84|14474.84|297
1613307000000|2021-02-14 12:50:00|14527.25|14489.25|14538.88|14500.88|14562.5|14524.5|14523.25|14485.25|296
1613307300000|2021-02-14 12:55:00|14537.78|14499.78|14539.45|14501.45|14543.54|14505.54|14509.33|14471.33|299
1613307600000|2021-02-14 13:00:00|14537.7|14499.7|14537.5|14499.5|14539.42|14501.42|14513.06|14475.06|299
1613307900000|2021-02-14 13:05:00|14536.35|14498.35|14567.49|14529.49|14567.87|14529.87|14520.61|14482.61|297
1613308200000|2021-02-14 13:10:00|14568.35|14530.35|14546.38|14508.38|14568.35|14530.35|14539.6|14501.6|298
1613308500000|2021-02-14 13:15:00|14546.75|14508.75|14501.54|14463.54|14548.44|14510.44|14501.23|14463.23|297
1613308800000|2021-02-14 13:20:00|14501.86|14463.86|14492.36|14454.36|14504.35|14466.35|14456.43|14418.43|299
1613309100000|2021-02-14 13:25:00|14493.09|14455.09|14460.96|14422.96|14497.58|14459.58|14460.96|14422.96|300
1613309400000|2021-02-14 13:30:00|14460.37|14422.37|14451.79|14413.79|14464.59|14426.59|14428.73|14390.73|299
1613309700000|2021-02-14 13:35:00|14454.21|14416.21|14342.18|14304.18|14458.27|14420.27|14342.18|14304.18|298
1613310000000|2021-02-14 13:40:00|14342.43|14304.43|14280.93|14242.93|14342.43|14304.43|14194.43|14156.43|300
1613310300000|2021-02-14 13:45:00|14280.44|14242.44|14242.01|14204.01|14328.84|14290.84|14208.45|14170.45|300
1613310600000|2021-02-14 13:50:00|14243.84|14205.84|14213.93|14175.93|14263.3|14225.3|14159.8|14121.8|300
1613310900000|2021-02-14 13:55:00|14214.11|14176.11|14192.45|14154.45|14239.71|14201.71|14166.93|14128.93|300
1613311200000|2021-02-14 14:00:00|14193.61|14155.61|14296.31|14258.31|14297.08|14259.08|14191.7|14153.7|298
1613311500000|2021-02-14 14:05:00|14295.84|14257.84|14287.93|14249.93|14317.43|14279.43|14283.26|14245.26|298
1613311800000|2021-02-14 14:10:00|14286.53|14248.53|14277.03|14239.03|14294.17|14256.17|14274.99|14236.99|295
1613312100000|2021-02-14 14:15:00|14277.28|14239.28|14306|14268|14314.85|14276.85|14240.03|14202.03|298
1613312400000|2021-02-14 14:20:00|14305.58|14267.58|14295.33|14257.33|14325.54|14287.54|14295.33|14257.33|299
1613312700000|2021-02-14 14:25:00|14295.02|14257.02|14313.12|14275.12|14313.12|14275.12|14278.8|14240.8|300
1613313000000|2021-02-14 14:30:00|14313.68|14275.68|14267.06|14229.06|14314.76|14276.76|14245.9|14207.9|298
1613313300000|2021-02-14 14:35:00|14267.21|14229.21|14281.73|14243.73|14284.01|14246.01|14240.53|14202.53|298
1613313600000|2021-02-14 14:40:00|14281.98|14243.98|14208|14170|14283.5|14245.5|14206.69|14168.69|298
1613313900000|2021-02-14 14:45:00|14208.77|14170.77|13978.7|13940.7|14211.66|14173.66|13978.7|13940.7|298
1613314200000|2021-02-14 14:50:00|13973|13935|14107.39|14069.39|14107.39|14069.39|13973|13935|300
1613314500000|2021-02-14 14:55:00|14108.71|14070.71|14129.27|14091.27|14163.15|14125.15|14108.71|14070.71|299
1613314800000|2021-02-14 15:00:00|14129.42|14091.42|14223.47|14185.47|14223.47|14185.47|14122.81|14084.81|299
1613315100000|2021-02-14 15:05:00|14223.09|14185.09|14217.38|14179.38|14251.15|14213.15|14210.56|14172.56|295
1613315400000|2021-02-14 15:10:00|14218.19|14180.19|14103.89|14065.89|14218.19|14180.19|14103.89|14065.89|298
1613315700000|2021-02-14 15:15:00|14100.42|14062.42|14055.56|14017.56|14151.03|14113.03|14055.56|14017.56|299
1613316000000|2021-02-14 15:20:00|14054.08|14016.08|13963.96|13925.96|14054.08|14016.08|13947.94|13909.94|298
1613316300000|2021-02-14 15:25:00|13964.78|13926.78|13972.7|13934.7|13988.97|13950.97|13881.61|13843.61|300
1613316600000|2021-02-14 15:30:00|13973.29|13935.29|13990.77|13952.77|14025.1|13987.1|13902.94|13864.94|298
1613316900000|2021-02-14 15:35:00|13991.96|13953.96|13980.31|13942.31|14002.88|13964.88|13973.45|13935.45|299
1613317200000|2021-02-14 15:40:00|13980.51|13942.51|14045.8|14007.8|14045.98|14007.98|13975.71|13937.71|297
1613317500000|2021-02-14 15:45:00|14046.72|14008.72|14066.19|14028.19|14083.19|14045.19|14046.24|14008.24|299
1613317800000|2021-02-14 15:50:00|14065.32|14027.32|14053.71|14015.71|14076.82|14038.82|14051.36|14013.36|299
1613318100000|2021-02-14 15:55:00|14053.5|14015.5|14085.73|14047.73|14085.73|14047.73|13988.49|13950.49|300
1613318400000|2021-02-14 16:00:00|14084.27|14046.27|14040.51|14002.51|14102.58|14064.58|14013.81|13975.81|298
1613318700000|2021-02-14 16:05:00|14039.65|14001.65|14073.15|14035.15|14073.15|14035.15|14028.41|13990.41|298
1613319000000|2021-02-14 16:10:00|14072.93|14034.93|14157.38|14119.38|14159.88|14121.88|14071.04|14033.04|297
1613319300000|2021-02-14 16:15:00|14156.89|14118.89|14213.94|14175.94|14213.94|14175.94|14133.71|14095.71|298
1613319600000|2021-02-14 16:20:00|14214.39|14176.39|14244.27|14206.27|14244.27|14206.27|14214.36|14176.36|298
1613319900000|2021-02-14 16:25:00|14245.5|14207.5|14229.54|14191.54|14260.11|14222.11|14227.62|14189.62|299
1613320200000|2021-02-14 16:30:00|14228.53|14190.53|14252.14|14214.14|14268.1|14230.1|14220.35|14182.35|299
1613320500000|2021-02-14 16:35:00|14252.24|14214.24|14277.08|14239.08|14277.51|14239.51|14246.69|14208.69|296
1613320800000|2021-02-14 16:40:00|14277.87|14239.87|14301.07|14263.07|14312.62|14274.62|14267.18|14229.18|298
1613321100000|2021-02-14 16:45:00|14301.25|14263.25|14282.43|14244.43|14301.8|14263.8|14274.08|14236.08|297
1613321400000|2021-02-14 16:50:00|14282.19|14244.19|14315.21|14277.21|14315.39|14277.39|14282.19|14244.19|299
1613321700000|2021-02-14 16:55:00|14315.83|14277.83|14339.4|14301.4|14339.96|14301.96|14313.01|14275.01|299
1613322000000|2021-02-14 17:00:00|14339.88|14301.88|14322.46|14284.46|14354.09|14316.09|14315.61|14277.61|297
1613322300000|2021-02-14 17:05:00|14321.39|14283.39|14261.31|14223.31|14321.39|14283.39|14260.01|14222.01|299
1613322600000|2021-02-14 17:10:00|14260.86|14222.86|14270.89|14232.89|14275.15|14237.15|14230.21|14192.21|297
1613322900000|2021-02-14 17:15:00|14271.94|14233.94|14254.54|14216.54|14272.64|14234.64|14237.62|14199.62|296
1613323200000|2021-02-14 17:20:00|14255.23|14217.23|14272.9|14234.9|14273.55|14235.55|14237.65|14199.65|296
1613323500000|2021-02-14 17:25:00|14274.07|14236.07|14292.96|14254.96|14305.62|14267.62|14256.71|14218.71|300
1613323800000|2021-02-14 17:30:00|14293.7|14255.7|14259.65|14221.65|14296.65|14258.65|14256.51|14218.51|292
1613324100000|2021-02-14 17:35:00|14258.78|14220.78|14243.65|14205.65|14258.78|14220.78|14223.69|14185.69|299
1613324400000|2021-02-14 17:40:00|14243.27|14205.27|14252.68|14214.68|14259.66|14221.66|14209.2|14171.2|300
1613324700000|2021-02-14 17:45:00|14252.59|14214.59|14222.64|14184.64|14254.86|14216.86|14193.42|14155.42|297
1613325000000|2021-02-14 17:50:00|14223|14185|14172.6|14134.6|14223.74|14185.74|14153.53|14115.53|297
1613325300000|2021-02-14 17:55:00|14173.25|14135.25|14127.29|14089.29|14173.95|14135.95|14119.55|14081.55|299
1613325600000|2021-02-14 18:00:00|14127.9|14089.9|14176.68|14138.68|14177.91|14139.91|14107.99|14069.99|295
1613325900000|2021-02-14 18:05:00|14178.5|14140.5|14209.05|14171.05|14215.45|14177.45|14149.14|14111.14|296
1613326200000|2021-02-14 18:10:00|14208.46|14170.46|14198.44|14160.44|14211.88|14173.88|14155.8|14117.8|299
1613326500000|2021-02-14 18:15:00|14198.66|14160.66|14174.97|14136.97|14203.24|14165.24|14152.3|14114.3|300
1613326800000|2021-02-14 18:20:00|14175.39|14137.39|14190.23|14152.23|14198.48|14160.48|14161.79|14123.79|295
1613327100000|2021-02-14 18:25:00|14190.33|14152.33|14212.68|14174.68|14212.68|14174.68|14184.74|14146.74|297
1613327400000|2021-02-14 18:30:00|14212.12|14174.12|14158.53|14120.53|14213.42|14175.42|14153.19|14115.19|298
1613327700000|2021-02-14 18:35:00|14157.49|14119.49|14096.88|14058.88|14190.85|14152.85|14094.98|14056.98|297
1613328000000|2021-02-14 18:40:00|14098.68|14060.68|14106.76|14068.76|14108.89|14070.89|14072.62|14034.62|298
1613328300000|2021-02-14 18:45:00|14106.69|14068.69|14156.82|14118.82|14166.22|14128.22|14091.06|14053.06|296
1613328600000|2021-02-14 18:50:00|14156.56|14118.56|14169.81|14131.81|14174.31|14136.31|14145.46|14107.46|295
1613328900000|2021-02-14 18:55:00|14170.47|14132.47|14184.3|14146.3|14184.37|14146.37|14158.55|14120.55|300
1613329200000|2021-02-14 19:00:00|14185.54|14147.54|14176.66|14138.66|14185.8|14147.8|14135.32|14097.32|297
1613329500000|2021-02-14 19:05:00|14176.31|14138.31|14211.52|14173.52|14215.14|14177.14|14175|14137|300
1613329800000|2021-02-14 19:10:00|14210.7|14172.7|14228.14|14190.14|14230.24|14192.24|14209.37|14171.37|298
1613330100000|2021-02-14 19:15:00|14228.42|14190.42|14201.63|14163.63|14229.29|14191.29|14193.21|14155.21|299
1613330400000|2021-02-14 19:20:00|14201.14|14163.14|14164.47|14126.47|14208.8|14170.8|14164.47|14126.47|297
1613330700000|2021-02-14 19:25:00|14161.97|14123.97|14124.62|14086.62|14164.28|14126.28|14124.62|14086.62|296
1613331000000|2021-02-14 19:30:00|14123.78|14085.78|14137.01|14099.01|14137.01|14099.01|14106.67|14068.67|300
1613331300000|2021-02-14 19:35:00|14135.48|14097.48|14189.37|14151.37|14190.24|14152.24|14134.79|14096.79|296
1613331600000|2021-02-14 19:40:00|14189.53|14151.53|14178.83|14140.83|14190.15|14152.15|14138.67|14100.67|297
1613331900000|2021-02-14 19:45:00|14178.89|14140.89|14230.66|14192.66|14232.63|14194.63|14171.52|14133.52|295
1613332200000|2021-02-14 19:50:00|14230.47|14192.47|14230.2|14192.2|14234.84|14196.84|14210.65|14172.65|296
1613332500000|2021-02-14 19:55:00|14229.49|14191.49|14183.21|14145.21|14229.49|14191.49|14183.21|14145.21|298
1613332800000|2021-02-14 20:00:00|14182.9|14144.9|14235.21|14197.21|14238.35|14200.35|14143.71|14105.71|299
1613333100000|2021-02-14 20:05:00|14234.59|14196.59|14279.03|14241.03|14291.74|14253.74|14221.48|14183.48|299
1613333400000|2021-02-14 20:10:00|14279.38|14241.38|14276.45|14238.45|14290.19|14252.19|14259.97|14221.97|297
1613333700000|2021-02-14 20:15:00|14276.3|14238.3|14273.39|14235.39|14285.94|14247.94|14261.64|14223.64|298
1613334000000|2021-02-14 20:20:00|14272.07|14234.07|14273.78|14235.78|14274.79|14236.79|14259.81|14221.81|298
1613334300000|2021-02-14 20:25:00|14274.09|14236.09|14272.75|14234.75|14275.06|14237.06|14260.81|14222.81|299
1613334600000|2021-02-14 20:30:00|14272.87|14234.87|14281.6|14243.6|14282.49|14244.49|14258.81|14220.81|297
1613334900000|2021-02-14 20:35:00|14282.64|14244.64|14307.68|14269.68|14308.74|14270.74|14278.94|14240.94|298
1613335200000|2021-02-14 20:40:00|14307.78|14269.78|14320.68|14274.68|14320.68|14280.92|14294.47|14252.84|299
1613335500000|2021-02-14 20:45:00|14321.17|14275.17|14307.1|14261.1|14323.16|14277.16|14294.45|14248.45|296
1613335800000|2021-02-14 20:50:00|14306.57|14260.57|14312.16|14266.16|14313.28|14267.28|14292.68|14246.68|296
1613336100000|2021-02-14 20:55:00|14311.79|14265.79|14322.81|14276.81|14323.55|14277.55|14310.83|14264.83|297
1613336400000|2021-02-14 21:00:00|14322.51|14276.51|14305.24|14259.24|14323.12|14277.12|14290.08|14244.08|298
1613336700000|2021-02-14 21:05:00|14304.71|14258.71|14331.4|14285.4|14336.02|14290.02|14303.02|14257.02|297
1613337000000|2021-02-14 21:10:00|14330.86|14284.86|14364.63|14318.63|14365.35|14319.35|14330.75|14284.75|297
1613337300000|2021-02-14 21:15:00|14363.96|14317.96|14386.11|14340.11|14386.11|14340.11|14344.4|14298.4|299
1613337600000|2021-02-14 21:20:00|14386.42|14340.42|14401.48|14355.48|14410.28|14364.28|14375.86|14329.86|299
1613337900000|2021-02-14 21:25:00|14401.81|14355.81|14413.28|14367.28|14415.82|14369.82|14397.02|14351.02|296
1613338200000|2021-02-14 21:30:00|14413.1|14367.1|14406.21|14360.21|14416.44|14370.44|14386.64|14340.64|298
1613338500000|2021-02-14 21:35:00|14406.69|14360.69|14416.66|14370.66|14418.86|14372.86|14397.77|14351.77|298
1613338800000|2021-02-14 21:40:00|14416.35|14370.35|14450.43|14404.43|14450.8|14404.8|14416.35|14370.35|300
1613339100000|2021-02-14 21:45:00|14450.98|14404.98|14448|14402|14456.87|14410.87|14424.31|14378.31|299
1613339400000|2021-02-14 21:50:00|14448.24|14402.24|14489.73|14443.73|14490.17|14444.17|14448.24|14402.24|299
1613339700000|2021-02-14 21:55:00|14491.57|14445.57|14472.34|14426.34|14494.62|14448.62|14470.61|14424.61|296
1613340000000|2021-02-14 22:00:00|14472.5|14426.5|14444.15|14398.15|14472.5|14426.5|14420.26|14374.26|295
1613340300000|2021-02-14 22:05:00|14444.36|14398.36|14493.97|14455.97|14494.59|14456.59|14443.93|14397.93|300
1613340600000|2021-02-14 22:10:00|14493.47|14455.47|14518.77|14480.77|14522.55|14484.55|14487.12|14449.12|298
1613340900000|2021-02-14 22:15:00|14518.25|14480.25|14517.7|14479.7|14531.55|14493.55|14503.23|14465.23|298
1613341200000|2021-02-14 22:20:00|14517.96|14479.96|14510.04|14472.04|14519.48|14481.48|14495.39|14457.39|295
1613341500000|2021-02-14 22:25:00|14509.89|14471.89|14489.72|14451.72|14512.63|14474.63|14489.31|14451.31|296
1613341800000|2021-02-14 22:30:00|14489.37|14451.37|14479.85|14441.85|14504.37|14466.37|14479.61|14441.61|297
1613342100000|2021-02-14 22:35:00|14479.37|14441.37|14488.26|14450.26|14488.26|14450.26|14461.41|14423.41|298
1613342400000|2021-02-14 22:40:00|14488.17|14450.17|14485.68|14447.68|14500.86|14462.86|14468.98|14430.98|298
1613342700000|2021-02-14 22:45:00|14485.98|14447.98|14480.73|14442.73|14495.88|14457.88|14475.64|14437.64|298
1613343000000|2021-02-14 22:50:00|14480.52|14442.52|14487.05|14449.05|14495.33|14457.33|14476.43|14438.43|300
1613343300000|2021-02-14 22:55:00|14487.78|14449.78|14489.22|14451.22|14498.86|14460.86|14485.51|14447.51|298
1613343600000|2021-02-14 23:00:00|14489.77|14451.77|14443.61|14405.61|14490.29|14452.29|14440.79|14402.79|291
1613343900000|2021-02-14 23:05:00|14443.62|14405.62|14427.28|14389.28|14453.73|14415.73|14419.93|14381.93|299
1613344200000|2021-02-14 23:10:00|14427.08|14389.08|14453.93|14415.93|14454.52|14416.52|14423.6|14385.6|297
1613344500000|2021-02-14 23:15:00|14454.05|14416.05|14418.44|14380.44|14457.1|14419.1|14417.99|14379.99|298
1613344800000|2021-02-14 23:20:00|14418.31|14380.31|14420.04|14382.04|14447.34|14409.34|14416.15|14378.15|299
1613345100000|2021-02-14 23:25:00|14419.82|14381.82|14408.82|14370.82|14455.8|14417.8|14404.58|14366.58|298
1613345400000|2021-02-14 23:30:00|14408.67|14370.67|14315.4|14277.4|14408.67|14370.67|14309.33|14271.33|299
1613345700000|2021-02-14 23:35:00|14315.09|14277.09|14325.47|14287.47|14325.47|14287.47|14273.01|14235.01|298
1613346000000|2021-02-14 23:40:00|14325.42|14287.42|14347.42|14309.42|14351.66|14313.66|14312.99|14274.99|298
1613346300000|2021-02-14 23:45:00|14348.07|14310.07|14352.63|14314.63|14359.96|14321.96|14328.25|14290.25|298
1613346600000|2021-02-14 23:50:00|14352.75|14314.75|14319.46|14281.46|14354.57|14316.57|14309.19|14271.19|298
1613346900000|2021-02-14 23:55:00|14319.35|14281.35|14251.29|14213.29|14320.07|14282.07|14250.66|14212.66|298
1613347200000|2021-02-15 00:00:00|14251.02|14213.02|14332.48|14294.48|14332.81|14294.81|14249.65|14211.65|296
1613347500000|2021-02-15 00:05:00|14332.64|14294.64|14325.74|14287.74|14369.93|14331.93|14325.74|14287.74|300
1613347800000|2021-02-15 00:10:00|14325.16|14287.16|14355.79|14317.79|14387.48|14349.48|14297.58|14259.58|298
1613348100000|2021-02-15 00:15:00|14355.75|14317.75|14357.24|14319.24|14374.65|14336.65|14348.76|14310.76|297
1613348400000|2021-02-15 00:20:00|14357.43|14319.43|14357.98|14319.98|14360.07|14322.07|14344.24|14306.24|297
1613348700000|2021-02-15 00:25:00|14357.36|14319.36|14364.23|14326.23|14371.02|14333.02|14350.21|14312.21|297
1613349000000|2021-02-15 00:30:00|14364.02|14326.02|14345.4|14307.4|14366.71|14328.71|14340.59|14302.59|299
1613349300000|2021-02-15 00:35:00|14345.18|14307.18|14361.6|14323.6|14397.39|14359.39|14315.87|14277.87|299
1613349600000|2021-02-15 00:40:00|14361.21|14323.21|14370.9|14332.9|14374.29|14336.29|14348.58|14310.58|295
1613349900000|2021-02-15 00:45:00|14370.5|14332.5|14399.13|14361.13|14401.94|14363.94|14351.07|14313.07|299
1613350200000|2021-02-15 00:50:00|14398.87|14360.87|14373.74|14335.74|14399.64|14361.64|14373.01|14335.01|295
1613350500000|2021-02-15 00:55:00|14373.96|14335.96|14359.95|14321.95|14377.24|14339.24|14353.22|14315.22|295
1613350800000|2021-02-15 01:00:00|14359.01|14321.01|14366.47|14328.47|14388.71|14350.71|14328.39|14290.39|297
1613351100000|2021-02-15 01:05:00|14366.11|14328.11|14293.65|14255.65|14369.66|14331.66|14293.65|14255.65|299
1613351400000|2021-02-15 01:10:00|14291.78|14253.78|14206|14168|14291.78|14253.78|14205.4|14167.4|299
1613351700000|2021-02-15 01:15:00|14206.21|14168.21|14139.2|14101.2|14214.3|14176.3|14139.2|14101.2|300
1613352000000|2021-02-15 01:20:00|14137.58|14099.58|14049.43|14011.43|14155.11|14117.11|14049.43|14011.43|299
1613352300000|2021-02-15 01:25:00|14048.17|14010.17|14032.06|13994.06|14111.4|14073.4|14032.06|13994.06|300
1613352600000|2021-02-15 01:30:00|14031.34|13993.34|13895.38|13857.38|14041.6|14003.6|13894.87|13856.87|300
1613352900000|2021-02-15 01:35:00|13895.66|13857.66|13856.35|13818.35|13895.66|13857.66|13698.78|13660.78|300
1613353200000|2021-02-15 01:40:00|13856.12|13818.12|13844.67|13806.67|13900.73|13862.73|13832.46|13794.46|300
1613353500000|2021-02-15 01:45:00|13846.22|13808.22|13936.45|13898.45|13949.39|13911.39|13846.22|13808.22|298
1613353800000|2021-02-15 01:50:00|13936.16|13898.16|13930.69|13892.69|13967.18|13929.18|13930.38|13892.38|297
1613354100000|2021-02-15 01:55:00|13930.22|13892.22|13799.02|13761.02|13936.29|13898.29|13799.02|13761.02|298
1613354400000|2021-02-15 02:00:00|13797.72|13759.72|13879.49|13841.49|13890.23|13852.23|13756.32|13718.32|300
1613354700000|2021-02-15 02:05:00|13879.46|13841.46|13849.41|13811.41|13895.43|13857.43|13849.41|13811.41|297
1613355000000|2021-02-15 02:10:00|13850.88|13812.88|13585.44|13547.44|13850.88|13812.88|13585.44|13547.44|299
1613355300000|2021-02-15 02:15:00|13586.05|13548.05|13235.22|13197.22|13586.3|13548.3|13230.2|13192.2|300
1613355600000|2021-02-15 02:20:00|13234.45|13196.45|12887.74|12849.74|13234.45|13196.45|12743.8|12705.8|300
1613355900000|2021-02-15 02:25:00|12887.4|12849.4|12940.66|12902.66|13012.97|12974.97|12848.17|12810.17|300
1613356200000|2021-02-15 02:30:00|12944.11|12906.11|12937.92|12899.92|12944.15|12906.15|12804.44|12766.44|300
1613356500000|2021-02-15 02:35:00|12938.84|12900.84|13199.28|13161.28|13199.94|13161.94|12936.57|12898.57|300
1613356800000|2021-02-15 02:40:00|13200.7|13162.7|13245.7|13207.7|13245.7|13207.7|13192.85|13154.85|298
1613357100000|2021-02-15 02:45:00|13247.13|13209.13|13341.57|13303.57|13390.38|13352.38|13238|13200|300
1613357400000|2021-02-15 02:50:00|13341.03|13303.03|13409.86|13371.86|13410.01|13372.01|13301.55|13263.55|300
1613357700000|2021-02-15 02:55:00|13415.36|13377.36|13346.22|13308.22|13446.17|13408.17|13346.22|13308.22|300
1613358000000|2021-02-15 03:00:00|13344.72|13306.72|13212.51|13174.51|13344.72|13306.72|13208.31|13170.31|299
1613358300000|2021-02-15 03:05:00|13213.17|13175.17|13392.55|13354.55|13392.55|13354.55|13120.44|13082.44|300
1613358600000|2021-02-15 03:10:00|13392.54|13354.54|13390.44|13352.44|13444.88|13406.88|13350.15|13312.15|299
1613358900000|2021-02-15 03:15:00|13393.57|13355.57|13419.49|13381.49|13438.16|13400.16|13339.13|13301.13|299
1613359200000|2021-02-15 03:20:00|13418.85|13380.85|13450.33|13412.33|13450.71|13412.71|13378.07|13340.07|300
1613359500000|2021-02-15 03:25:00|13455.95|13417.95|13519.97|13481.97|13520.6|13482.6|13454.07|13416.07|298
1613359800000|2021-02-15 03:30:00|13519.57|13481.57|13472.24|13434.24|13525.89|13487.89|13464.52|13426.52|299
1613360100000|2021-02-15 03:35:00|13472.95|13434.95|13382.4|13344.4|13472.95|13434.95|13373.78|13335.78|299
1613360400000|2021-02-15 03:40:00|13381.7|13343.7|13272.52|13234.52|13408.39|13370.39|13265.87|13227.87|299
1613360700000|2021-02-15 03:45:00|13273.28|13235.28|13336.58|13298.58|13380.83|13342.83|13272.07|13234.07|300
1613361000000|2021-02-15 03:50:00|13335.48|13297.48|13397.65|13359.65|13397.65|13359.65|13328.63|13290.63|300
1613361300000|2021-02-15 03:55:00|13397.82|13359.82|13428.48|13390.48|13438.42|13400.42|13386.51|13348.51|300
1613361600000|2021-02-15 04:00:00|13428.87|13390.87|13302.07|13264.07|13430.74|13392.74|13289.89|13251.89|299
1613361900000|2021-02-15 04:05:00|13304.16|13266.16|13247.16|13209.16|13332|13294|13234.14|13196.14|300
1613362200000|2021-02-15 04:10:00|13248.33|13210.33|13102.23|13064.23|13249.44|13211.44|13077.23|13039.23|300
1613362500000|2021-02-15 04:15:00|13103.17|13065.17|13199.75|13161.75|13213.19|13175.19|13103.17|13065.17|298
1613362800000|2021-02-15 04:20:00|13200.63|13162.63|13262.82|13224.82|13268.08|13230.08|13200.63|13162.63|297
1613363100000|2021-02-15 04:25:00|13262.38|13224.38|13204.32|13166.32|13262.38|13224.38|13204.15|13166.15|300
1613363400000|2021-02-15 04:30:00|13202.86|13164.86|13099.48|13061.48|13206.79|13168.79|13099.19|13061.19|299
1613363700000|2021-02-15 04:35:00|13100.3|13062.3|13126.51|13088.51|13189.28|13151.28|13085.54|13047.54|300
1613364000000|2021-02-15 04:40:00|13127.27|13089.27|13135.84|13097.84|13146.39|13108.39|13024.94|12986.94|300
1613364300000|2021-02-15 04:45:00|13135.44|13097.44|13286.42|13248.42|13286.42|13248.42|13133.02|13095.02|298
1613364600000|2021-02-15 04:50:00|13289.23|13251.23|13328.64|13290.64|13337.89|13299.89|13276.88|13238.88|298
1613364900000|2021-02-15 04:55:00|13327.92|13289.92|13327.24|13289.24|13342.7|13304.7|13319.24|13281.24|299
1613365200000|2021-02-15 05:00:00|13328.05|13290.05|13370.03|13332.03|13372.92|13334.92|13292.14|13254.14|299
1613365500000|2021-02-15 05:05:00|13371.87|13333.87|13334.2|13296.2|13384.89|13346.89|13330.35|13292.35|299
1613365800000|2021-02-15 05:10:00|13334.32|13296.32|13375.1|13337.1|13386.07|13348.07|13331.39|13293.39|300
1613366100000|2021-02-15 05:15:00|13374.78|13336.78|13376.22|13338.22|13376.35|13338.35|13347.44|13309.44|296
1613366400000|2021-02-15 05:20:00|13376.14|13338.14|13360.86|13322.86|13394.64|13356.64|13308.17|13270.17|299
1613366700000|2021-02-15 05:25:00|13361.43|13323.43|13278.67|13240.67|13363.09|13325.09|13271.39|13233.39|300
1613367000000|2021-02-15 05:30:00|13277.18|13239.18|13220.73|13182.73|13277.18|13239.18|13192.94|13154.94|299
1613367300000|2021-02-15 05:35:00|13221.26|13183.26|13263.06|13225.06|13311.46|13273.46|13221.2|13183.2|299
1613367600000|2021-02-15 05:40:00|13263.41|13225.41|13304.39|13266.39|13318.87|13280.87|13263.17|13225.17|298
1613367900000|2021-02-15 05:45:00|13304.17|13266.17|13276.37|13238.37|13304.17|13266.17|13268.21|13230.21|298
1613368200000|2021-02-15 05:50:00|13276.05|13238.05|13291.3|13253.3|13328.52|13290.52|13271.42|13233.42|297
1613368500000|2021-02-15 05:55:00|13291.13|13253.13|13349.35|13311.35|13353.04|13315.04|13291.13|13253.13|299
1613368800000|2021-02-15 06:00:00|13349.16|13311.16|13412.44|13374.44|13413.34|13375.34|13332.7|13294.7|299
1613369100000|2021-02-15 06:05:00|13412.65|13374.65|13459.62|13421.62|13464.75|13426.75|13403.37|13365.37|300
1613369400000|2021-02-15 06:10:00|13460.02|13422.02|13490.66|13452.66|13491.85|13453.85|13449.31|13411.31|298
1613369700000|2021-02-15 06:15:00|13489.42|13451.42|13502.87|13464.87|13532.3|13494.3|13483.52|13445.52|298
1613370000000|2021-02-15 06:20:00|13502.12|13464.12|13544.77|13506.77|13547.59|13509.59|13494.66|13456.66|299
1613370300000|2021-02-15 06:25:00|13545.06|13507.06|13560.27|13522.27|13560.27|13522.27|13528.64|13490.64|297
1613370600000|2021-02-15 06:30:00|13560.9|13522.9|13568.4|13530.4|13579.76|13541.76|13537.39|13499.39|298
1613370900000|2021-02-15 06:35:00|13569.06|13531.06|13562.51|13524.51|13591.28|13553.28|13560.08|13522.08|300
1613371200000|2021-02-15 06:40:00|13561.95|13523.95|13496.81|13458.81|13561.95|13523.95|13495.06|13457.06|298
1613371500000|2021-02-15 06:45:00|13496.55|13458.55|13518.99|13480.99|13519.22|13481.22|13487.06|13449.06|299
1613371800000|2021-02-15 06:50:00|13519.82|13481.82|13528.96|13490.96|13536.97|13498.97|13519.82|13481.82|298
1613372100000|2021-02-15 06:55:00|13528.67|13490.67|13529.89|13491.89|13554.91|13516.91|13525.46|13487.46|298
1613372400000|2021-02-15 07:00:00|13528.9|13490.9|13626.35|13588.35|13631.42|13593.42|13501.06|13463.06|300
1613372700000|2021-02-15 07:05:00|13623.62|13585.62|13676.06|13638.06|13677.18|13639.18|13617.06|13579.06|297
1613373000000|2021-02-15 07:10:00|13677.4|13639.4|13658.33|13620.33|13682.41|13644.41|13639.62|13601.62|299
1613373300000|2021-02-15 07:15:00|13657.93|13619.93|13657.34|13619.34|13660.41|13622.41|13638.2|13600.2|298
1613373600000|2021-02-15 07:20:00|13657.31|13619.31|13685.26|13647.26|13705.51|13667.51|13656.35|13618.35|298
1613373900000|2021-02-15 07:25:00|13686.28|13648.28|13700.35|13662.35|13759.88|13721.88|13683.81|13645.81|298
1613374200000|2021-02-15 07:30:00|13700.92|13662.92|13739.84|13701.84|13739.84|13701.84|13683.82|13645.82|298
1613374500000|2021-02-15 07:35:00|13740.19|13702.19|13772.47|13734.47|13772.47|13734.47|13725.12|13687.12|298
1613374800000|2021-02-15 07:40:00|13772.26|13734.26|13751.62|13713.62|13780.54|13742.54|13727.69|13689.69|299
1613375100000|2021-02-15 07:45:00|13751.17|13713.17|13671.11|13633.11|13757.65|13719.65|13657.73|13619.73|299
1613375400000|2021-02-15 07:50:00|13670.98|13632.98|13710.03|13672.03|13718.78|13680.78|13670.86|13632.86|298
1613375700000|2021-02-15 07:55:00|13710.32|13672.32|13681.97|13643.97|13710.45|13672.45|13677.1|13639.1|296
1613376000000|2021-02-15 08:00:00|13682.82|13644.82|13677.83|13639.83|13769.9|13731.9|13659.73|13621.73|299
1613376300000|2021-02-15 08:05:00|13676.34|13638.34|13597.57|13559.57|13686.52|13648.52|13590.5|13552.5|300
1613376600000|2021-02-15 08:10:00|13595.91|13557.91|13680.65|13642.65|13681.97|13643.97|13595.69|13557.69|299
1613376900000|2021-02-15 08:15:00|13680.12|13642.12|13747.97|13709.97|13768.83|13730.83|13680.12|13642.12|299
1613377200000|2021-02-15 08:20:00|13748.09|13710.09|13784.52|13746.52|13808.82|13770.82|13746.99|13708.99|298
1613377500000|2021-02-15 08:25:00|13784.39|13746.39|13762.26|13724.26|13784.51|13746.51|13756.88|13718.88|299
1613377800000|2021-02-15 08:30:00|13762.64|13724.64|13796.63|13758.63|13799.94|13761.94|13757.93|13719.93|298
1613378100000|2021-02-15 08:35:00|13795.82|13757.82|13779.54|13741.54|13799.67|13761.67|13772.47|13734.47|298
1613378400000|2021-02-15 08:40:00|13779.17|13741.17|13764.07|13726.07|13801.63|13763.63|13755.69|13717.69|297
1613378700000|2021-02-15 08:45:00|13763.43|13725.43|13751.17|13713.17|13765.02|13727.02|13750.78|13712.78|295
1613379000000|2021-02-15 08:50:00|13751.66|13713.66|13828.33|13790.33|13829.03|13791.03|13750.47|13712.47|296
1613379300000|2021-02-15 08:55:00|13829.2|13791.2|13811.27|13773.27|13849.1|13811.1|13792.17|13754.17|300
1613379600000|2021-02-15 09:00:00|13811.35|13773.35|13759.32|13721.32|13814.06|13776.06|13743.66|13705.66|299
1613379900000|2021-02-15 09:05:00|13759.04|13721.04|13799.89|13761.89|13799.99|13761.99|13754.82|13716.82|297
1613380200000|2021-02-15 09:10:00|13800.41|13762.41|13825.1|13787.1|13834.03|13796.03|13798.35|13760.35|295
1613380500000|2021-02-15 09:15:00|13825.46|13787.46|13761.37|13723.37|13828.83|13790.83|13760.79|13722.79|300
1613380800000|2021-02-15 09:20:00|13761.06|13723.06|13755.99|13717.99|13764.49|13726.49|13717.45|13679.45|298
1613381100000|2021-02-15 09:25:00|13755.61|13717.61|13755.16|13717.16|13765.73|13727.73|13744.51|13706.51|298
1613381400000|2021-02-15 09:30:00|13754.88|13716.88|13704.39|13666.39|13755.94|13717.94|13703.71|13665.71|293
1613381700000|2021-02-15 09:35:00|13702.57|13664.57|13615.63|13577.63|13731.88|13693.88|13614.07|13576.07|298
1613382000000|2021-02-15 09:40:00|13615.97|13577.97|13651.99|13613.99|13687.83|13649.83|13603.26|13565.26|300
1613382300000|2021-02-15 09:45:00|13652.05|13614.05|13679.88|13641.88|13696.4|13658.4|13643.77|13605.77|294
1613382600000|2021-02-15 09:50:00|13679.76|13641.76|13727.08|13689.08|13737.38|13699.38|13679.76|13641.76|299
1613382900000|2021-02-15 09:55:00|13726.77|13688.77|13730.69|13692.69|13749.41|13711.41|13722.86|13684.86|298
1613383200000|2021-02-15 10:00:00|13730.75|13692.75|13734.72|13696.72|13786.36|13748.36|13728.56|13690.56|298
1613383500000|2021-02-15 10:05:00|13735.09|13697.09|13699.14|13661.14|13736.93|13698.93|13696.82|13658.82|297
1613383800000|2021-02-15 10:10:00|13699.48|13661.48|13671.92|13633.92|13699.48|13661.48|13664.92|13626.92|298
1613384100000|2021-02-15 10:15:00|13672.68|13634.68|13691.78|13653.78|13700.79|13662.79|13666.03|13628.03|296
1613384400000|2021-02-15 10:20:00|13692.54|13654.54|13736.75|13698.75|13762.77|13724.77|13692.54|13654.54|298
1613384700000|2021-02-15 10:25:00|13738.07|13700.07|13792.3|13754.3|13808.6|13770.6|13738.07|13700.07|300
1613385000000|2021-02-15 10:30:00|13792.35|13754.35|13803.89|13765.89|13810.57|13772.57|13756.22|13718.22|297
1613385300000|2021-02-15 10:35:00|13803.82|13765.82|13762.66|13724.66|13803.82|13765.82|13758.1|13720.1|297
1613385600000|2021-02-15 10:40:00|13763.85|13725.85|13761.75|13723.75|13773.5|13735.5|13755.15|13717.15|298
1613385900000|2021-02-15 10:45:00|13762.07|13724.07|13816.29|13778.29|13835.66|13797.66|13762.07|13724.07|298
1613386200000|2021-02-15 10:50:00|13814.98|13776.98|13879.95|13841.95|13881.11|13843.11|13813.23|13775.23|296
1613386500000|2021-02-15 10:55:00|13879.38|13841.38|13935.55|13897.55|13938.24|13900.24|13879.38|13841.38|297
1613386800000|2021-02-15 11:00:00|13936.1|13898.1|13934.38|13896.38|13939.63|13901.63|13917.6|13879.6|300
1613387100000|2021-02-15 11:05:00|13934.66|13896.66|13960.16|13922.16|13960.16|13922.16|13931.74|13893.74|295
1613387400000|2021-02-15 11:10:00|13959.94|13921.94|14027.64|13989.64|14027.74|13989.74|13958.78|13920.78|297
1613387700000|2021-02-15 11:15:00|14028.13|13990.13|13974.54|13936.54|14035.1|13997.1|13965.57|13927.57|298
1613388000000|2021-02-15 11:20:00|13975.7|13937.7|14026.06|13988.06|14030.09|13992.09|13970.79|13932.79|298
1613388300000|2021-02-15 11:25:00|14026.17|13988.17|14075.28|14037.28|14076.9|14038.9|14025.74|13987.74|298
1613388600000|2021-02-15 11:30:00|14074.89|14036.89|14069.12|14031.12|14079.64|14041.64|14018.02|13980.02|299
1613388900000|2021-02-15 11:35:00|14070.05|14032.05|14045.64|14007.64|14073.21|14035.21|14040.51|14002.51|298
1613389200000|2021-02-15 11:40:00|14044.84|14006.84|14069.05|14031.05|14074.47|14036.47|14042.48|14004.48|297
1613389500000|2021-02-15 11:45:00|14069.28|14031.28|14068.37|14030.37|14082.94|14044.94|14061.52|14023.52|294
1613389800000|2021-02-15 11:50:00|14068.55|14030.55|14084.48|14046.48|14090.86|14052.86|14063.15|14025.15|295
1613390100000|2021-02-15 11:55:00|14084.75|14046.75|13995.56|13957.56|14086.36|14048.36|13995.56|13957.56|297
1613390400000|2021-02-15 12:00:00|13995.17|13957.17|13993.03|13955.03|14016.32|13978.32|13955.31|13917.31|298
1613390700000|2021-02-15 12:05:00|13993.37|13955.37|14012.86|13974.86|14014.17|13976.17|13993.23|13955.23|296
1613391000000|2021-02-15 12:10:00|14012.58|13974.58|13937.92|13899.92|14020.12|13982.12|13928.18|13890.18|298
1613391300000|2021-02-15 12:15:00|13938.73|13900.73|13930.82|13892.82|13944.18|13906.18|13891.91|13853.91|297
1613391600000|2021-02-15 12:20:00|13931.66|13893.66|13933.31|13895.31|13944.6|13906.6|13928.67|13890.67|298
1613391900000|2021-02-15 12:25:00|13933.14|13895.14|13975.77|13937.77|13975.77|13937.77|13926.58|13888.58|298
1613392200000|2021-02-15 12:30:00|13976.55|13938.55|13899.38|13861.38|13980.19|13942.19|13895.44|13857.44|298
1613392500000|2021-02-15 12:35:00|13900.55|13862.55|13926.25|13888.25|13938.41|13900.41|13891.97|13853.97|300
1613392800000|2021-02-15 12:40:00|13927.38|13889.38|13973.91|13935.91|13973.93|13935.93|13926.99|13888.99|295
1613393100000|2021-02-15 12:45:00|13974.34|13936.34|14049.63|14011.63|14055.96|14017.96|13969.8|13931.8|298
1613393400000|2021-02-15 12:50:00|14049.52|14011.52|14140.16|14102.16|14141.44|14103.44|14046.35|14008.35|296
1613393700000|2021-02-15 12:55:00|14140.91|14102.91|14142.97|14104.97|14163.96|14125.96|14135.22|14097.22|299
1613394000000|2021-02-15 13:00:00|14143.4|14105.4|14188.6|14150.6|14202.46|14164.46|14143.4|14105.4|299
1613394300000|2021-02-15 13:05:00|14189.26|14151.26|14181.09|14143.09|14194.42|14156.42|14166.12|14128.12|299
1613394600000|2021-02-15 13:10:00|14182|14144|14222.17|14184.17|14222.17|14184.17|14141.96|14103.96|298
1613394900000|2021-02-15 13:15:00|14223.49|14185.49|14198.93|14160.93|14225.86|14187.86|14173.2|14135.2|299
1613395200000|2021-02-15 13:20:00|14199.1|14161.1|14164.83|14126.83|14199.1|14161.1|14162.69|14124.69|297
1613395500000|2021-02-15 13:25:00|14164.17|14126.17|14158.3|14120.3|14173.8|14135.8|14150.4|14112.4|293
1613395800000|2021-02-15 13:30:00|14158.08|14120.08|14080.33|14042.33|14158.95|14120.95|14076.22|14038.22|299
1613396100000|2021-02-15 13:35:00|14080.36|14042.36|14096.37|14058.37|14109.52|14071.52|14058.62|14020.62|300
1613396400000|2021-02-15 13:40:00|14096.82|14058.82|14171.51|14133.51|14173.47|14135.47|14096.67|14058.67|298
1613396700000|2021-02-15 13:45:00|14171.62|14133.62|14146.97|14108.97|14175.13|14137.13|14123.15|14085.15|299
1613397000000|2021-02-15 13:50:00|14146.85|14108.85|14125.51|14087.51|14155.12|14117.12|14122.67|14084.67|299
1613397300000|2021-02-15 13:55:00|14124.79|14086.79|14128.44|14090.44|14129.7|14091.7|14110.39|14072.39|295
1613397600000|2021-02-15 14:00:00|14128.54|14090.54|14159.9|14121.9|14190.04|14152.04|14128.54|14090.54|300
1613397900000|2021-02-15 14:05:00|14159.43|14121.43|14199.1|14161.1|14205.49|14167.49|14156.98|14118.98|295
1613398200000|2021-02-15 14:10:00|14199.2|14161.2|14130.5|14092.5|14201.47|14163.47|14130.5|14092.5|296
1613398500000|2021-02-15 14:15:00|14129.93|14091.93|14090.63|14052.63|14146.47|14108.47|14077.43|14039.43|299
1613398800000|2021-02-15 14:20:00|14090.33|14052.33|14122|14084|14127.42|14089.42|14088.03|14050.03|298
1613399100000|2021-02-15 14:25:00|14122.36|14084.36|14112.63|14074.63|14142.88|14104.88|14084.56|14046.56|297
1613399400000|2021-02-15 14:30:00|14112.95|14074.95|14052.35|14014.35|14131.3|14093.3|14052.35|14014.35|299
1613399700000|2021-02-15 14:35:00|14052.85|14014.85|14031.6|13993.6|14082.45|14044.45|14011.24|13973.24|299
1613400000000|2021-02-15 14:40:00|14031.05|13993.05|14008.15|13970.15|14034.46|13996.46|13980.33|13942.33|300
1613400300000|2021-02-15 14:45:00|14008|13970|14018.96|13980.96|14037.06|13999.06|14007.18|13969.18|297
1613400600000|2021-02-15 14:50:00|14018.4|13980.4|14034.92|13996.92|14037.65|13999.65|14015.71|13977.71|297
1613400900000|2021-02-15 14:55:00|14034.66|13996.66|13895.04|13857.04|14035.48|13997.48|13895.04|13857.04|298
1613401200000|2021-02-15 15:00:00|13893.72|13855.72|14018.77|13980.77|14018.77|13980.77|13893.72|13855.72|300
1613401500000|2021-02-15 15:05:00|14021.2|13983.2|14027.75|13989.75|14033.08|13995.08|14000.37|13962.37|299
1613401800000|2021-02-15 15:10:00|14028.29|13990.29|14052.74|14014.74|14059.96|14021.96|14027.71|13989.71|296
1613402100000|2021-02-15 15:15:00|14052.49|14014.49|14071.37|14033.37|14077.45|14039.45|13997.45|13959.45|298
1613402400000|2021-02-15 15:20:00|14070.92|14032.92|14066.65|14028.65|14080.8|14042.8|14052.97|14014.97|298
1613402700000|2021-02-15 15:25:00|14066.67|14028.67|14094.28|14056.28|14099.41|14061.41|14060.62|14022.62|297
1613403000000|2021-02-15 15:30:00|14094.62|14056.62|14111.58|14073.58|14123.53|14085.53|14094.16|14056.16|299
1613403300000|2021-02-15 15:35:00|14111.34|14073.34|14101.99|14063.99|14114.28|14076.28|14097.19|14059.19|297
1613403600000|2021-02-15 15:40:00|14101.93|14063.93|14150.81|14112.81|14150.81|14112.81|14093.88|14055.88|299
1613403900000|2021-02-15 15:45:00|14150.74|14112.74|14176.79|14138.79|14176.79|14138.79|14142.52|14104.52|299
1613404200000|2021-02-15 15:50:00|14177.6|14139.6|14206.46|14168.46|14207.14|14169.14|14168.25|14130.25|298
1613404500000|2021-02-15 15:55:00|14206.61|14168.61|14231.05|14193.05|14231.05|14193.05|14200.18|14162.18|298
1613404800000|2021-02-15 16:00:00|14230.92|14192.92|14319.75|14281.75|14321.44|14283.44|14230.92|14192.92|300
1613405100000|2021-02-15 16:05:00|14315.61|14277.61|14386.43|14348.43|14391.28|14353.28|14302.1|14264.1|300
1613405400000|2021-02-15 16:10:00|14385.51|14347.51|14377.91|14339.91|14392.67|14354.67|14360.98|14322.98|297
1613405700000|2021-02-15 16:15:00|14376.99|14338.99|14382.68|14344.68|14414.72|14376.72|14358.23|14320.23|300
1613406000000|2021-02-15 16:20:00|14381.88|14343.88|14390.25|14352.25|14408.72|14370.72|14372.62|14334.62|300
1613406300000|2021-02-15 16:25:00|14388.78|14350.78|14369.28|14331.28|14392.86|14354.86|14347.51|14309.51|298
1613406600000|2021-02-15 16:30:00|14369.95|14331.95|14316.15|14278.15|14387.81|14349.81|14315.12|14277.12|298
1613406900000|2021-02-15 16:35:00|14317.52|14279.52|14318.7|14280.7|14341.14|14303.14|14309.99|14271.99|298
1613407200000|2021-02-15 16:40:00|14318.62|14280.62|14358.11|14320.11|14363.15|14325.15|14308.85|14270.85|296
1613407500000|2021-02-15 16:45:00|14358.36|14320.36|14346.81|14308.81|14387.41|14349.41|14331.68|14293.68|298
1613407800000|2021-02-15 16:50:00|14346.68|14308.68|14374.8|14336.8|14384.18|14346.18|14346.68|14308.68|300
1613408100000|2021-02-15 16:55:00|14375.05|14337.05|14379.51|14341.51|14383.21|14345.21|14355.24|14317.24|297
1613408400000|2021-02-15 17:00:00|14379.3|14341.3|14401.52|14363.52|14418.68|14380.68|14378.64|14340.64|298
1613408700000|2021-02-15 17:05:00|14401.26|14363.26|14387.62|14349.62|14408.07|14370.07|14379.83|14341.83|296
1613409000000|2021-02-15 17:10:00|14387.98|14349.98|14340.27|14302.27|14392.13|14354.13|14340.27|14302.27|299
1613409300000|2021-02-15 17:15:00|14340.59|14302.59|14361.95|14323.95|14365.58|14327.58|14321.66|14283.66|300
1613409600000|2021-02-15 17:20:00|14361.67|14323.67|14356.77|14318.77|14368.2|14330.2|14350.44|14312.44|297
1613409900000|2021-02-15 17:25:00|14356.46|14318.46|14338.04|14300.04|14361.01|14323.01|14332.05|14294.05|297
1613410200000|2021-02-15 17:30:00|14338.56|14300.56|14354.38|14316.38|14367.62|14329.62|14335.71|14297.71|296
1613410500000|2021-02-15 17:35:00|14353.64|14315.64|14330.86|14292.86|14377.32|14339.32|14330.86|14292.86|298
1613410800000|2021-02-15 17:40:00|14330.03|14292.03|14305.6|14267.6|14330.03|14292.03|14288.29|14250.29|298
1613411100000|2021-02-15 17:45:00|14305.54|14267.54|14311.14|14273.14|14346.39|14308.39|14304.13|14266.13|300
1613411400000|2021-02-15 17:50:00|14310.75|14272.75|14341.31|14303.31|14348.2|14310.2|14309.63|14271.63|297
1613411700000|2021-02-15 17:55:00|14340.74|14302.74|14344.96|14306.96|14371.15|14333.15|14340.74|14302.74|297
1613412000000|2021-02-15 18:00:00|14345.74|14307.74|14383.08|14345.08|14386.69|14348.69|14345.74|14307.74|299
1613412300000|2021-02-15 18:05:00|14384.27|14346.27|14400.33|14362.33|14409.52|14371.52|14372.77|14334.77|297
1613412600000|2021-02-15 18:10:00|14400.26|14362.26|14381.52|14343.52|14418.61|14380.61|14381.52|14343.52|295
1613412900000|2021-02-15 18:15:00|14381.43|14343.43|14417.8|14379.8|14424.64|14386.64|14380.63|14342.63|297
1613413200000|2021-02-15 18:20:00|14418.39|14380.39|14368.25|14330.25|14418.44|14380.44|14367.36|14329.36|294
1613413500000|2021-02-15 18:25:00|14368.06|14330.06|14319.63|14281.63|14370.63|14332.63|14319.63|14281.63|293
1613413800000|2021-02-15 18:30:00|14319.77|14281.77|14322.23|14284.23|14368.09|14330.09|14317.64|14279.64|298
1613414100000|2021-02-15 18:35:00|14321.99|14283.99|14329.31|14291.31|14335.35|14297.35|14319.31|14281.31|297
1613414400000|2021-02-15 18:40:00|14328.18|14290.18|14325.78|14287.78|14330.02|14292.02|14317.13|14279.13|295
1613414700000|2021-02-15 18:45:00|14325.98|14287.98|14298.03|14260.03|14329.47|14291.47|14297.35|14259.35|297
1613415000000|2021-02-15 18:50:00|14298.25|14260.25|14319.4|14281.4|14326.38|14288.38|14297.97|14259.97|295
1613415300000|2021-02-15 18:55:00|14319.23|14281.23|14252.7|14214.7|14329.56|14291.56|14252.7|14214.7|296
1613415600000|2021-02-15 19:00:00|14250.13|14212.13|14339.91|14301.91|14354.1|14316.1|14240.84|14202.84|298
1613415900000|2021-02-15 19:05:00|14339.48|14301.48|14382.87|14344.87|14383.54|14345.54|14339.48|14301.48|294
1613416200000|2021-02-15 19:10:00|14382.68|14344.68|14367.43|14329.43|14390.18|14352.18|14367.21|14329.21|297
1613416500000|2021-02-15 19:15:00|14367.16|14329.16|14372.18|14334.18|14384.69|14346.69|14366.86|14328.86|292
1613416800000|2021-02-15 19:20:00|14370.23|14332.23|14337.67|14299.67|14371.51|14333.51|14333.98|14295.98|299
1613417100000|2021-02-15 19:25:00|14337.31|14299.31|14357.76|14319.76|14364.15|14326.15|14323.27|14285.27|298
1613417400000|2021-02-15 19:30:00|14357.71|14319.71|14348.66|14310.66|14367.03|14329.03|14348.04|14310.04|297
1613417700000|2021-02-15 19:35:00|14348.84|14310.84|14328.93|14290.93|14353.61|14315.61|14318.92|14280.92|297
1613418000000|2021-02-15 19:40:00|14329.61|14291.61|14348.95|14310.95|14366.06|14328.06|14329.34|14291.34|297
1613418300000|2021-02-15 19:45:00|14348.71|14310.71|14337.58|14299.58|14358.7|14320.7|14337.03|14299.03|294
1613418600000|2021-02-15 19:50:00|14337.84|14299.84|14367.36|14329.36|14383.01|14345.01|14335.15|14297.15|298
1613418900000|2021-02-15 19:55:00|14366.86|14328.86|14368.25|14330.25|14377.76|14339.76|14365.01|14327.01|295
1613419200000|2021-02-15 20:00:00|14368.17|14330.17|14376.36|14338.36|14393.33|14355.33|14368.17|14330.17|297
1613419500000|2021-02-15 20:05:00|14376.38|14338.38|14369.34|14331.34|14390.28|14352.28|14366.39|14328.39|295
1613419800000|2021-02-15 20:10:00|14369.62|14331.62|14324.26|14286.26|14372.77|14334.77|14324.26|14286.26|298
1613420100000|2021-02-15 20:15:00|14324.83|14286.83|14384.59|14346.59|14384.7|14346.7|14323.72|14285.72|298
1613420400000|2021-02-15 20:20:00|14384.85|14346.85|14405.38|14367.38|14410.86|14372.86|14384.85|14346.85|298
1613420700000|2021-02-15 20:25:00|14406.1|14368.1|14407.77|14369.77|14419.46|14381.46|14399.45|14361.45|295
1613421000000|2021-02-15 20:30:00|14407.79|14369.79|14357.84|14319.84|14415.77|14377.77|14357.84|14319.84|296
1613421300000|2021-02-15 20:35:00|14357.5|14319.5|14350.71|14312.71|14377.57|14339.57|14349.22|14311.22|298
1613421600000|2021-02-15 20:40:00|14350.27|14312.27|14354.71|14316.71|14364.1|14326.1|14342.53|14304.53|298
1613421900000|2021-02-15 20:45:00|14355.04|14317.04|14369.26|14331.26|14393.05|14355.05|14355.04|14317.04|292
1613422200000|2021-02-15 20:50:00|14369.3|14331.3|14316.43|14278.43|14369.5|14331.5|14303.61|14265.61|299
1613422500000|2021-02-15 20:55:00|14316.66|14278.66|14297.08|14259.08|14324.55|14286.55|14295|14257|295
1613422800000|2021-02-15 21:00:00|14297.37|14259.37|14354.42|14316.42|14356.21|14318.21|14297.24|14259.24|297
1613423100000|2021-02-15 21:05:00|14353.45|14315.45|14329.49|14291.49|14357.87|14319.87|14329.06|14291.06|299
1613423400000|2021-02-15 21:10:00|14329.6|14291.6|14267.47|14229.47|14329.77|14291.77|14267.47|14229.47|298
1613423700000|2021-02-15 21:15:00|14267.51|14229.51|14149.05|14111.05|14280.37|14242.37|14109.52|14071.52|300
1613424000000|2021-02-15 21:20:00|14148.83|14110.83|14157.14|14119.14|14218.08|14180.08|14147.38|14109.38|299
1613424300000|2021-02-15 21:25:00|14157.28|14119.28|14097.19|14059.19|14193.93|14155.93|14096.26|14058.26|297
1613424600000|2021-02-15 21:30:00|14096.08|14058.08|14158.99|14120.99|14159.22|14121.22|14083.27|14045.27|299
1613424900000|2021-02-15 21:35:00|14159.17|14121.17|14181.99|14143.99|14198.65|14160.65|14159.17|14121.17|297
1613425200000|2021-02-15 21:40:00|14181.76|14143.76|14113.93|14075.93|14192.9|14154.9|14107.75|14069.75|297
1613425500000|2021-02-15 21:45:00|14113.48|14075.48|14046.08|14008.08|14147.55|14109.55|14031.49|13993.49|298
1613425800000|2021-02-15 21:50:00|14047.58|14009.58|14018.89|13980.89|14084.6|14046.6|14017.76|13979.76|299
1613426100000|2021-02-15 21:55:00|14017.49|13979.49|13948.29|13910.29|14026.36|13988.36|13942.85|13904.85|300
1613426400000|2021-02-15 22:00:00|13948.95|13910.95|13883.49|13845.49|13991.57|13953.57|13882.66|13844.66|299
1613426700000|2021-02-15 22:05:00|13882.27|13844.27|13820.69|13782.69|13885|13847|13719.39|13681.39|300
1613427000000|2021-02-15 22:10:00|13818.97|13780.97|13955.49|13917.49|13955.49|13917.49|13812.36|13774.36|298
1613427300000|2021-02-15 22:15:00|13956.62|13918.62|14010.68|13972.68|14058.89|14020.89|13956.62|13918.62|297
1613427600000|2021-02-15 22:20:00|14009.25|13971.25|14012.59|13974.59|14031.91|13993.91|13981.99|13943.99|299
1613427900000|2021-02-15 22:25:00|14013.31|13975.31|13908.95|13870.95|14013.31|13975.31|13908.39|13870.39|300
1613428200000|2021-02-15 22:30:00|13907.88|13869.88|13981.46|13943.46|13984.34|13946.34|13906.4|13868.4|297
1613428500000|2021-02-15 22:35:00|13982.02|13944.02|14003.55|13965.55|14034.08|13996.08|13982.02|13944.02|299
1613428800000|2021-02-15 22:40:00|14003|13965|14026.05|13988.05|14047.1|14009.1|13984.66|13946.66|298
1613429100000|2021-02-15 22:45:00|14025.67|13987.67|14077.22|14039.22|14082.69|14044.69|14021.03|13983.03|298
1613429400000|2021-02-15 22:50:00|14077.33|14039.33|14063.26|14025.26|14094.64|14056.64|14063.04|14025.04|299
1613429700000|2021-02-15 22:55:00|14063.41|14025.41|14095.78|14057.78|14095.78|14057.78|14049.81|14011.81|298
1613430000000|2021-02-15 23:00:00|14099.03|14061.03|14069.93|14031.93|14102.3|14064.3|14064.49|14026.49|298
1613430300000|2021-02-15 23:05:00|14069.33|14031.33|14124.18|14086.18|14128.94|14090.94|14065.06|14027.06|299
1613430600000|2021-02-15 23:10:00|14124.37|14086.37|14119.48|14081.48|14131.59|14093.59|14107.28|14069.28|297
1613430900000|2021-02-15 23:15:00|14119.97|14081.97|14101.78|14063.78|14124.26|14086.26|14096.92|14058.92|299
1613431200000|2021-02-15 23:20:00|14101.28|14063.28|14071.67|14033.67|14101.34|14063.34|14071.37|14033.37|297
1613431500000|2021-02-15 23:25:00|14071.44|14033.44|14035.72|13997.72|14071.44|14033.44|14017.95|13979.95|295
1613431800000|2021-02-15 23:30:00|14036.36|13998.36|13996.38|13958.38|14037.44|13999.44|13906.74|13868.74|299
1613432100000|2021-02-15 23:35:00|13996.52|13958.52|13971.8|13933.8|14046.87|14008.87|13971.8|13933.8|300
1613432400000|2021-02-15 23:40:00|13972.36|13934.36|13904.71|13866.71|13973.72|13935.72|13891.46|13853.46|297
1613432700000|2021-02-15 23:45:00|13904.03|13866.03|13814.22|13776.22|13904.52|13866.52|13811.78|13773.78|299
1613433000000|2021-02-15 23:50:00|13814.58|13776.58|13838.62|13800.62|13852.07|13814.07|13794.89|13756.89|299
1613433300000|2021-02-15 23:55:00|13838|13800|13873.88|13835.88|13893.97|13855.97|13825.03|13787.03|298
1613433600000|2021-02-16 00:00:00|13873.99|13835.99|13860.15|13822.15|13897.05|13859.05|13794.11|13756.11|299
1613433900000|2021-02-16 00:05:00|13859.24|13821.24|13697.82|13659.82|13872.91|13834.91|13697.82|13659.82|297
1613434200000|2021-02-16 00:10:00|13695.94|13657.94|13677.52|13639.52|13735.09|13697.09|13609.17|13571.17|298
1613434500000|2021-02-16 00:15:00|13677.39|13639.39|13773.44|13735.44|13781.33|13743.33|13675.25|13637.25|296
1613434800000|2021-02-16 00:20:00|13772.69|13734.69|13685.8|13647.8|13794.95|13756.95|13664.64|13626.64|298
1613435100000|2021-02-16 00:25:00|13685.85|13647.85|13719.51|13681.51|13759.9|13721.9|13681.58|13643.58|297
1613435400000|2021-02-16 00:30:00|13719.26|13681.26|13572.4|13534.4|13719.26|13681.26|13572.4|13534.4|298
1613435700000|2021-02-16 00:35:00|13571.69|13533.69|13665.95|13627.95|13666.17|13628.17|13521.12|13483.12|297
1613436000000|2021-02-16 00:40:00|13665.89|13627.89|13770.74|13732.74|13782.67|13744.67|13665.89|13627.89|297
1613436300000|2021-02-16 00:45:00|13769.47|13731.47|13850.35|13812.35|13850.35|13812.35|13769.47|13731.47|300
1613436600000|2021-02-16 00:50:00|13850.54|13812.54|13848.71|13810.71|13874.98|13836.98|13835.66|13797.66|300
1613436900000|2021-02-16 00:55:00|13848.03|13810.03|13854.66|13816.66|13860.49|13822.49|13814.3|13776.3|297
1613437200000|2021-02-16 01:00:00|13855.71|13817.71|13907.94|13869.94|13927.48|13889.48|13852.05|13814.05|300
1613437500000|2021-02-16 01:05:00|13906.32|13868.32|13899.44|13861.44|13918.27|13880.27|13875.82|13837.82|300
1613437800000|2021-02-16 01:10:00|13899.29|13861.29|13889.54|13851.54|13904.88|13866.88|13886.33|13848.33|297
1613438100000|2021-02-16 01:15:00|13889.22|13851.22|13983.96|13945.96|13983.96|13945.96|13883.48|13845.48|300
1613438400000|2021-02-16 01:20:00|13985.19|13947.19|14048.12|14010.12|14072.91|14034.91|13966.91|13928.91|299
1613438700000|2021-02-16 01:25:00|14046.07|14008.07|14057.84|14019.84|14073.95|14035.95|14040.13|14002.13|297
1613439000000|2021-02-16 01:30:00|14055.9|14017.9|14050.4|14012.4|14071.33|14033.33|14036.57|13998.57|300
1613439300000|2021-02-16 01:35:00|14049.88|14011.88|14013.13|13975.13|14050.47|14012.47|14000.58|13962.58|300
1613439600000|2021-02-16 01:40:00|14012.8|13974.8|14051.33|14013.33|14061.26|14023.26|14005.47|13967.47|297
1613439900000|2021-02-16 01:45:00|14051.17|14013.17|14057.34|14019.34|14057.34|14019.34|14022.93|13984.93|297
1613440200000|2021-02-16 01:50:00|14056.87|14018.87|14040.23|14002.23|14062.06|14024.06|14005.7|13967.7|299
1613440500000|2021-02-16 01:55:00|14040.34|14002.34|14089.1|14051.1|14097.74|14059.74|14030.23|13992.23|298
1613440800000|2021-02-16 02:00:00|14089.22|14051.22|14075.3|14037.3|14094.64|14056.64|14054.17|14016.17|298
1613441100000|2021-02-16 02:05:00|14074.98|14036.98|14107.34|14069.34|14110.35|14072.35|14071.81|14033.81|298
1613441400000|2021-02-16 02:10:00|14108.99|14070.99|14112.93|14074.93|14131.17|14093.17|14091.47|14053.47|297
1613441700000|2021-02-16 02:15:00|14112.69|14074.69|14118.53|14080.53|14118.85|14080.85|14089.83|14051.83|299
1613442000000|2021-02-16 02:20:00|14119.04|14081.04|14181.57|14143.57|14181.57|14143.57|14119.04|14081.04|298
1613442300000|2021-02-16 02:25:00|14182.28|14144.28|14185.73|14147.73|14188.23|14150.23|14163.98|14125.98|296
1613442600000|2021-02-16 02:30:00|14185.44|14147.44|14165.27|14127.27|14189.46|14151.46|14163.86|14125.86|298
1613442900000|2021-02-16 02:35:00|14164.86|14126.86|14161.98|14123.98|14179.42|14141.42|14151.53|14113.53|298
1613443200000|2021-02-16 02:40:00|14162.04|14124.04|14139.67|14101.67|14163.42|14125.42|14128.42|14090.42|299
1613443500000|2021-02-16 02:45:00|14138.81|14100.81|14147.51|14109.51|14155.07|14117.07|14138.72|14100.72|294
1613443800000|2021-02-16 02:50:00|14147.53|14109.53|14129.68|14091.68|14168.9|14130.9|14127.85|14089.85|298
1613444100000|2021-02-16 02:55:00|14129.6|14091.6|14131.13|14093.13|14140.58|14102.58|14125.21|14087.21|296
1613444400000|2021-02-16 03:00:00|14131.19|14093.19|14117.32|14079.32|14132.2|14094.2|14116.89|14078.89|296
1613444700000|2021-02-16 03:05:00|14117.35|14079.35|14101.82|14063.82|14128.78|14090.78|14098.21|14060.21|298
1613445000000|2021-02-16 03:10:00|14102.68|14064.68|14147.43|14109.43|14152.77|14114.77|14100.24|14062.24|296
1613445300000|2021-02-16 03:15:00|14147.06|14109.06|14256.78|14218.78|14256.78|14218.78|14144.87|14106.87|297
1613445600000|2021-02-16 03:20:00|14258.94|14220.94|14321.38|14283.38|14322.42|14284.42|14254.07|14216.07|299
1613445900000|2021-02-16 03:25:00|14321.2|14283.2|14311.83|14273.83|14329.11|14291.11|14291.38|14253.38|299
1613446200000|2021-02-16 03:30:00|14311.52|14273.52|14342.11|14304.11|14356.37|14318.37|14305.88|14267.88|299
1613446500000|2021-02-16 03:35:00|14340.93|14302.93|14299.23|14261.23|14344|14306|14288.64|14250.64|299
1613446800000|2021-02-16 03:40:00|14299.78|14261.78|14242.71|14204.71|14300.52|14262.52|14241.65|14203.65|299
1613447100000|2021-02-16 03:45:00|14242.85|14204.85|14256.84|14218.84|14256.84|14218.84|14205.8|14167.8|295
1613447400000|2021-02-16 03:50:00|14256.93|14218.93|14261.03|14223.03|14267.96|14229.96|14249.78|14211.78|296
1613447700000|2021-02-16 03:55:00|14261.35|14223.35|14292.88|14254.88|14292.88|14254.88|14244.43|14206.43|298
1613448000000|2021-02-16 04:00:00|14293.64|14255.64|14240.93|14202.93|14296.53|14258.53|14217.35|14179.35|298
1613448300000|2021-02-16 04:05:00|14239.86|14201.86|14225.66|14187.66|14239.86|14201.86|14216.39|14178.39|298
1613448600000|2021-02-16 04:10:00|14226.55|14188.55|14217.42|14179.42|14235.2|14197.2|14207.12|14169.12|296
1613448900000|2021-02-16 04:15:00|14217.56|14179.56|14226.67|14188.67|14254.2|14216.2|14195.84|14157.84|300
1613449200000|2021-02-16 04:20:00|14226.45|14188.45|14206.14|14168.14|14237.48|14199.48|14165.49|14127.49|300
1613449500000|2021-02-16 04:25:00|14206.54|14168.54|14223.16|14185.16|14224.86|14186.86|14195.74|14157.74|299
1613449800000|2021-02-16 04:30:00|14223.28|14185.28|14277.09|14239.09|14281.02|14243.02|14221.75|14183.75|298
1613450100000|2021-02-16 04:35:00|14277.16|14239.16|14277.82|14239.82|14299.07|14261.07|14260.63|14222.63|298
1613450400000|2021-02-16 04:40:00|14277.9|14239.9|14235.03|14197.03|14283.62|14245.62|14234.86|14196.86|297
1613450700000|2021-02-16 04:45:00|14234.52|14196.52|14195.01|14157.01|14234.9|14196.9|14173.88|14135.88|297
1613451000000|2021-02-16 04:50:00|14195.26|14157.26|14187.13|14149.13|14203|14165|14161.31|14123.31|299
1613451300000|2021-02-16 04:55:00|14186.52|14148.52|14192.36|14154.36|14199.46|14161.46|14178.14|14140.14|297
1613451600000|2021-02-16 05:00:00|14193.15|14155.15|14196.94|14158.94|14207.99|14169.99|14181.3|14143.3|299
1613451900000|2021-02-16 05:05:00|14195.85|14157.85|14160.28|14122.28|14199.54|14161.54|14128.86|14090.86|300
1613452200000|2021-02-16 05:10:00|14159.99|14121.99|14205.65|14167.65|14206.63|14168.63|14159.71|14121.71|295
1613452500000|2021-02-16 05:15:00|14205.91|14167.91|14194.89|14156.89|14220.4|14182.4|14194.8|14156.8|297
1613452800000|2021-02-16 05:20:00|14195.19|14157.19|14210.45|14172.45|14220.08|14182.08|14195.19|14157.19|299
1613453100000|2021-02-16 05:25:00|14210.93|14172.93|14186.55|14148.55|14223.77|14185.77|14175.75|14137.75|300
1613453400000|2021-02-16 05:30:00|14186.86|14148.86|14128.17|14090.17|14196.4|14158.4|14113.01|14075.01|296
1613453700000|2021-02-16 05:35:00|14127.38|14089.38|14143.38|14105.38|14153.8|14115.8|14127.38|14089.38|296
1613454000000|2021-02-16 05:40:00|14142.61|14104.61|14149.47|14111.47|14157.55|14119.55|14141.22|14103.22|298
1613454300000|2021-02-16 05:45:00|14149.53|14111.53|14124.22|14086.22|14155.04|14117.04|14111.5|14073.5|296
1613454600000|2021-02-16 05:50:00|14123.6|14085.6|14130.84|14092.84|14144.93|14106.93|14123.6|14085.6|298
1613454900000|2021-02-16 05:55:00|14130.41|14092.41|14157.83|14119.83|14158.44|14120.44|14116.67|14078.67|297
1613455200000|2021-02-16 06:00:00|14158.29|14120.29|14149.71|14111.71|14164.64|14126.64|14142.95|14104.95|299
1613455500000|2021-02-16 06:05:00|14149.26|14111.26|14095.03|14057.03|14149.26|14111.26|14083.48|14045.48|295
1613455800000|2021-02-16 06:10:00|14094.64|14056.64|14121.01|14083.01|14123.12|14085.12|14080.68|14042.68|295
1613456100000|2021-02-16 06:15:00|14121.06|14083.06|14042.66|14004.66|14121.47|14083.47|14042.66|14004.66|299
1613456400000|2021-02-16 06:20:00|14041.29|14003.29|13960.49|13922.49|14049.24|14011.24|13930.53|13892.53|300
1613456700000|2021-02-16 06:25:00|13961|13923|13992.5|13954.5|14001.05|13963.05|13923.95|13885.95|298
1613457000000|2021-02-16 06:30:00|13991.07|13953.07|14090.79|14052.79|14092.86|14054.86|13990.15|13952.15|299
1613457300000|2021-02-16 06:35:00|14091.07|14053.07|14102.03|14064.03|14105.22|14067.22|14082.9|14044.9|297
1613457600000|2021-02-16 06:40:00|14101.96|14063.96|14072.54|14034.54|14110.69|14072.69|14054|14016|295
1613457900000|2021-02-16 06:45:00|14073.41|14035.41|14107|14069|14124.82|14086.82|14073.41|14035.41|297
1613458200000|2021-02-16 06:50:00|14107.31|14069.31|14069.89|14031.89|14107.5|14069.5|14068.75|14030.75|298
1613458500000|2021-02-16 06:55:00|14069.59|14031.59|14093.91|14055.91|14094|14056|14064.03|14026.03|297
1613458800000|2021-02-16 07:00:00|14094.62|14056.62|14109.36|14071.36|14142.64|14104.64|14026.63|13988.63|297
1613459100000|2021-02-16 07:05:00|14109.97|14071.97|14075.99|14037.99|14110.8|14072.8|14075.99|14037.99|296
1613459400000|2021-02-16 07:10:00|14077.17|14039.17|14105.98|14067.98|14119.81|14081.81|14076.71|14038.71|298
1613459700000|2021-02-16 07:15:00|14105.5|14067.5|14064.48|14026.48|14105.5|14067.5|14052.24|14014.24|299
1613460000000|2021-02-16 07:20:00|14064.41|14026.41|14030.6|13992.6|14064.71|14026.71|14027.45|13989.45|293
1613460300000|2021-02-16 07:25:00|14029.72|13991.72|14004.56|13966.56|14029.72|13991.72|13989.65|13951.65|299
1613460600000|2021-02-16 07:30:00|14004.2|13966.2|14043.03|14005.03|14047.51|14009.51|13981.9|13943.9|298
1613460900000|2021-02-16 07:35:00|14042.6|14004.6|14053.09|14015.09|14080.78|14042.78|14026.03|13988.03|296
1613461200000|2021-02-16 07:40:00|14053.37|14015.37|14086.23|14048.23|14098.73|14060.73|14051.08|14013.08|298
1613461500000|2021-02-16 07:45:00|14085.31|14047.31|14084.5|14046.5|14091.4|14053.4|14058.26|14020.26|295
1613461800000|2021-02-16 07:50:00|14084.34|14046.34|14112.13|14074.13|14115.14|14077.14|14073.1|14035.1|294
1613462100000|2021-02-16 07:55:00|14112.57|14074.57|14129.39|14091.39|14143.04|14105.04|14111.49|14073.49|299
1613462400000|2021-02-16 08:00:00|14127.79|14089.79|14156.02|14118.02|14156.02|14118.02|14108.62|14070.62|300
1613462700000|2021-02-16 08:05:00|14155.11|14117.11|14106.02|14068.02|14156.32|14118.32|14105.53|14067.53|296
1613463000000|2021-02-16 08:10:00|14106.79|14068.79|14072.88|14034.88|14113.02|14075.02|14063.78|14025.78|296
1613463300000|2021-02-16 08:15:00|14073.34|14035.34|14096.48|14058.48|14122.21|14084.21|14052|14014|299
1613463600000|2021-02-16 08:20:00|14095.25|14057.25|14104.86|14066.86|14105.09|14067.09|14069.94|14031.94|299
1613463900000|2021-02-16 08:25:00|14104.95|14066.95|14180.19|14142.19|14181.2|14143.2|14104.48|14066.48|298
1613464200000|2021-02-16 08:30:00|14180.79|14142.79|14177.35|14139.35|14190.7|14152.7|14165.76|14127.76|299
1613464500000|2021-02-16 08:35:00|14176.69|14138.69|14212.95|14174.95|14218.26|14180.26|14146.99|14108.99|298
1613464800000|2021-02-16 08:40:00|14213.32|14175.32|14239.34|14201.34|14240.33|14202.33|14186.65|14148.65|297
1613465100000|2021-02-16 08:45:00|14239.54|14201.54|14227.07|14189.07|14243.05|14205.05|14217.53|14179.53|295
1613465400000|2021-02-16 08:50:00|14226.7|14188.7|14237.02|14199.02|14242.22|14204.22|14199.39|14161.39|297
1613465700000|2021-02-16 08:55:00|14236.61|14198.61|14285.92|14247.92|14286.94|14248.94|14233.4|14195.4|298
1613466000000|2021-02-16 09:00:00|14286.95|14248.95|14237.62|14199.62|14288.74|14250.74|14234.2|14196.2|298
1613466300000|2021-02-16 09:05:00|14237.33|14199.33|14226.08|14188.08|14239.88|14201.88|14225.18|14187.18|297
1613466600000|2021-02-16 09:10:00|14226.46|14188.46|14208.16|14170.16|14230.08|14192.08|14195.32|14157.32|296
1613466900000|2021-02-16 09:15:00|14208.92|14170.92|14197.79|14159.79|14220.28|14182.28|14197.79|14159.79|294
1613467200000|2021-02-16 09:20:00|14197.47|14159.47|14190.2|14152.2|14200.86|14162.86|14190.13|14152.13|299
1613467500000|2021-02-16 09:25:00|14189.23|14151.23|14203.87|14165.87|14205.84|14167.84|14155.57|14117.57|299
1613467800000|2021-02-16 09:30:00|14203.85|14165.85|14180.31|14142.31|14213.05|14175.05|14180.31|14142.31|294
1613468100000|2021-02-16 09:35:00|14179.52|14141.52|14204.03|14166.03|14204.03|14166.03|14158.3|14120.3|299
1613468400000|2021-02-16 09:40:00|14203.94|14165.94|14205.07|14167.07|14205.07|14167.07|14191.16|14153.16|296
1613468700000|2021-02-16 09:45:00|14205.27|14167.27|14213.85|14175.85|14226.97|14188.97|14197.09|14159.09|299
1613469000000|2021-02-16 09:50:00|14212.61|14174.61|14257.65|14219.65|14260.66|14222.66|14209.75|14171.75|297
1613469300000|2021-02-16 09:55:00|14258.41|14220.41|14255.47|14217.47|14268.83|14230.83|14243.46|14205.46|296
1613469600000|2021-02-16 10:00:00|14255.57|14217.57|14209.06|14171.06|14262.12|14224.12|14204.42|14166.42|297
1613469900000|2021-02-16 10:05:00|14208.7|14170.7|14259.8|14221.8|14261.11|14223.11|14206.55|14168.55|296
1613470200000|2021-02-16 10:10:00|14259.53|14221.53|14283.08|14245.08|14294.58|14256.58|14248.46|14210.46|297
1613470500000|2021-02-16 10:15:00|14282.89|14244.89|14232.78|14194.78|14283.09|14245.09|14230.54|14192.54|296
1613470800000|2021-02-16 10:20:00|14232.71|14194.71|14191.64|14153.64|14232.71|14194.71|14190.49|14152.49|298
1613471100000|2021-02-16 10:25:00|14192.27|14154.27|14214.03|14176.03|14219.44|14181.44|14190.65|14152.65|294
1613471400000|2021-02-16 10:30:00|14213.83|14175.83|14229.08|14191.08|14232.66|14194.66|14210.95|14172.95|294
1613471700000|2021-02-16 10:35:00|14229.91|14191.91|14170.67|14132.67|14240.23|14202.23|14170.67|14132.67|292
1613472000000|2021-02-16 10:40:00|14170.38|14132.38|14142.48|14104.48|14170.38|14132.38|14105.84|14067.84|299
1613472300000|2021-02-16 10:45:00|14143.31|14105.31|14173.88|14135.88|14182.67|14144.67|14142.03|14104.03|300
1613472600000|2021-02-16 10:50:00|14174.54|14136.54|14194.05|14156.05|14202.76|14164.76|14174.54|14136.54|298
1613472900000|2021-02-16 10:55:00|14193.62|14155.62|14181.83|14143.83|14201.05|14163.05|14173.41|14135.41|300
1613473200000|2021-02-16 11:00:00|14181.86|14143.86|14131.45|14093.45|14181.86|14143.86|14131.45|14093.45|297
1613473500000|2021-02-16 11:05:00|14128.34|14090.34|14105.24|14067.24|14128.34|14090.34|14087.6|14049.6|294
1613473800000|2021-02-16 11:10:00|14104.28|14066.28|14085.97|14047.97|14104.42|14066.42|14051.24|14013.24|296
1613474100000|2021-02-16 11:15:00|14086.1|14048.1|14103.72|14065.72|14111.34|14073.34|14062.02|14024.02|300
1613474400000|2021-02-16 11:20:00|14103.99|14065.99|14088.48|14050.48|14114.27|14076.27|14085.74|14047.74|298
1613474700000|2021-02-16 11:25:00|14088.35|14050.35|14083.28|14045.28|14104.99|14066.99|14080.71|14042.71|298
1613475000000|2021-02-16 11:30:00|14083.8|14045.8|14057.7|14019.7|14085.89|14047.89|14030.1|13992.1|299
1613475300000|2021-02-16 11:35:00|14057.64|14019.64|14103.98|14065.98|14107.94|14069.94|14052.68|14014.68|300
1613475600000|2021-02-16 11:40:00|14104.06|14066.06|14030.74|13992.74|14104.06|14066.06|14030.74|13992.74|295
1613475900000|2021-02-16 11:45:00|14028.43|13990.43|14053.8|14015.8|14082.59|14044.59|14028.43|13990.43|297
1613476200000|2021-02-16 11:50:00|14053.85|14015.85|14012.44|13974.44|14056.34|14018.34|14012.44|13974.44|299
1613476500000|2021-02-16 11:55:00|14010.96|13972.96|14008.11|13970.11|14027.48|13989.48|13998.92|13960.92|297
1613476800000|2021-02-16 12:00:00|14008.14|13970.14|13940.52|13902.52|14008.17|13970.17|13864.12|13826.12|299
1613477100000|2021-02-16 12:05:00|13940.67|13902.67|14085.77|14047.77|14085.77|14047.77|13938.51|13900.51|297
1613477400000|2021-02-16 12:10:00|14086.95|14048.95|14178.75|14140.75|14184.94|14146.94|14082.42|14044.42|299
1613477700000|2021-02-16 12:15:00|14177.49|14139.49|14127.41|14089.41|14231.6|14193.6|14127.41|14089.41|298
1613478000000|2021-02-16 12:20:00|14128.64|14090.64|14173.8|14135.8|14187.32|14149.32|14125.41|14087.41|300
1613478300000|2021-02-16 12:25:00|14174.92|14136.92|14201.71|14163.71|14213.87|14175.87|14171.91|14133.91|297
1613478600000|2021-02-16 12:30:00|14201.18|14163.18|14275.02|14237.02|14335.3|14297.3|14190.08|14152.08|297
1613478900000|2021-02-16 12:35:00|14274.36|14236.36|14037.51|13999.51|14306.58|14268.58|14026.65|13988.65|299
1613479200000|2021-02-16 12:40:00|14030.41|13992.41|14131.61|14093.61|14188.38|14150.38|14022.35|13984.35|298
1613479500000|2021-02-16 12:45:00|14132.58|14094.58|14143.16|14105.16|14209.55|14171.55|14126.22|14088.22|297
1613479800000|2021-02-16 12:50:00|14140.71|14102.71|14119.58|14081.58|14175.05|14137.05|14102.55|14064.55|299
1613480100000|2021-02-16 12:55:00|14120.29|14082.29|14130.56|14092.56|14158.02|14120.02|14109.97|14071.97|296
1613480400000|2021-02-16 13:00:00|14129.94|14091.94|14109.83|14071.83|14155.08|14117.08|14099.19|14061.19|299
1613480700000|2021-02-16 13:05:00|14107.77|14069.77|14119.14|14081.14|14119.41|14081.41|14080.23|14042.23|298
1613481000000|2021-02-16 13:10:00|14121.2|14083.2|14098.14|14060.14|14128.48|14090.48|14072.62|14034.62|299
1613481300000|2021-02-16 13:15:00|14097.68|14059.68|14129.8|14091.8|14140.32|14102.32|14088.25|14050.25|296
1613481600000|2021-02-16 13:20:00|14129.86|14091.86|14134.98|14096.98|14154.97|14116.97|14120.21|14082.21|298
1613481900000|2021-02-16 13:25:00|14134.95|14096.95|14138.98|14100.98|14149.05|14111.05|14116.28|14078.28|299
1613482200000|2021-02-16 13:30:00|14138.94|14100.94|14013.26|13975.26|14140.31|14102.31|14003.83|13965.83|298
1613482500000|2021-02-16 13:35:00|14014.93|13976.93|13989.64|13951.64|14024.71|13986.71|13986.46|13948.46|298
1613482800000|2021-02-16 13:40:00|13988.9|13950.9|13968.06|13930.06|14004.49|13966.49|13967.29|13929.29|298
1613483100000|2021-02-16 13:45:00|13967.98|13929.98|14009|13971|14017.8|13979.8|13950.18|13912.18|299
1613483400000|2021-02-16 13:50:00|14008.65|13970.65|13990.89|13952.89|14009.09|13971.09|13955.44|13917.44|298
1613483700000|2021-02-16 13:55:00|13989.38|13951.38|13922.21|13884.21|14002.26|13964.26|13922.21|13884.21|299
1613484000000|2021-02-16 14:00:00|13920.85|13882.85|13800.28|13762.28|13930.01|13892.01|13800.28|13762.28|299
1613484300000|2021-02-16 14:05:00|13800.71|13762.71|13893.88|13855.88|13927.67|13889.67|13800.71|13762.71|298
1613484600000|2021-02-16 14:10:00|13893.42|13855.42|13851.39|13813.39|13893.54|13855.54|13850.34|13812.34|299
1613484900000|2021-02-16 14:15:00|13851.26|13813.26|13905.52|13867.52|13913.06|13875.06|13828.93|13790.93|298
1613485200000|2021-02-16 14:20:00|13907.41|13869.41|13967.95|13929.95|13972.22|13934.22|13900.75|13862.75|300
1613485500000|2021-02-16 14:25:00|13968.82|13930.82|13989.06|13951.06|13990.26|13952.26|13962.99|13924.99|298
1613485800000|2021-02-16 14:30:00|13989.04|13951.04|13984.29|13946.29|13989.48|13951.48|13964.45|13926.45|298
1613486100000|2021-02-16 14:35:00|13984.48|13946.48|13983.94|13945.94|13991.07|13953.07|13944.26|13906.26|297
1613486400000|2021-02-16 14:40:00|13983.63|13945.63|14044.97|14006.97|14046|14008|13974.35|13936.35|297
1613486700000|2021-02-16 14:45:00|14044.34|14006.34|14017.72|13979.72|14067.95|14029.95|14013.23|13975.23|300
1613487000000|2021-02-16 14:50:00|14017.73|13979.73|14038.75|14000.75|14040.58|14002.58|14017.16|13979.16|296
1613487300000|2021-02-16 14:55:00|14038.66|14000.66|14025|13987|14041.8|14003.8|13996.04|13958.04|300
1613487600000|2021-02-16 15:00:00|14025.17|13987.17|14054.68|14016.68|14060.06|14022.06|14013.61|13975.61|299
1613487900000|2021-02-16 15:05:00|14054.62|14016.62|14054.73|14016.73|14076.76|14038.76|14050.82|14012.82|296
1613488200000|2021-02-16 15:10:00|14054.26|14016.26|14069.31|14031.31|14079.13|14041.13|14051.64|14013.64|296
1613488500000|2021-02-16 15:15:00|14069.02|14031.02|14098.56|14060.56|14113.89|14075.89|14066.83|14028.83|296
1613488800000|2021-02-16 15:20:00|14098.36|14060.36|14093.5|14055.5|14142.35|14104.35|14093.17|14055.17|299
1613489100000|2021-02-16 15:25:00|14091.97|14053.97|14091.71|14053.71|14117.06|14079.06|14083.86|14045.86|296
1613489400000|2021-02-16 15:30:00|14092.19|14054.19|14033.55|13995.55|14096.37|14058.37|14030.94|13992.94|297
1613489700000|2021-02-16 15:35:00|14032.9|13994.9|14022.43|13984.43|14058.92|14020.92|14013.88|13975.88|300
1613490000000|2021-02-16 15:40:00|14022.84|13984.84|14023.98|13985.98|14036.86|13998.86|13985.27|13947.27|300
1613490300000|2021-02-16 15:45:00|14024.89|13986.89|13986.48|13948.48|14032.15|13994.15|13986.48|13948.48|297
1613490600000|2021-02-16 15:50:00|13985.14|13947.14|13943.54|13905.54|14009.25|13971.25|13937.72|13899.72|300
1613490900000|2021-02-16 15:55:00|13942.39|13904.39|13930.79|13892.79|13983.8|13945.8|13922.19|13884.19|298
1613491200000|2021-02-16 16:00:00|13930.29|13892.29|13943.47|13905.47|13993.97|13955.97|13894.55|13856.55|300
1613491500000|2021-02-16 16:05:00|13940.24|13902.24|13907.35|13869.35|13942.73|13904.73|13873.55|13835.55|300
1613491800000|2021-02-16 16:10:00|13907.56|13869.56|13889.96|13851.96|13937.63|13899.63|13889.96|13851.96|299
1613492100000|2021-02-16 16:15:00|13889.32|13851.32|13789.22|13751.22|13891.88|13853.88|13789.22|13751.22|300
1613492400000|2021-02-16 16:20:00|13786.24|13748.24|13881.74|13843.74|13891.91|13853.91|13782.34|13744.34|298
1613492700000|2021-02-16 16:25:00|13883.9|13845.9|13789.6|13751.6|13895.05|13857.05|13789.32|13751.32|298
1613493000000|2021-02-16 16:30:00|13788.54|13750.54|13843.33|13805.33|13854.52|13816.52|13780.51|13742.51|298
1613493300000|2021-02-16 16:35:00|13843.44|13805.44|13832.94|13794.94|13849.29|13811.29|13807.74|13769.74|299
1613493600000|2021-02-16 16:40:00|13832.51|13794.51|13839.35|13801.35|13874.44|13836.44|13826.31|13788.31|298
1613493900000|2021-02-16 16:45:00|13839.57|13801.57|13718.41|13680.41|13839.88|13801.88|13711.86|13673.86|299
1613494200000|2021-02-16 16:50:00|13717.78|13679.78|13719.19|13681.19|13750.86|13712.86|13686.55|13648.55|298
1613494500000|2021-02-16 16:55:00|13718.39|13680.39|13583.68|13545.68|13718.69|13680.69|13578.76|13540.76|297
1613494800000|2021-02-16 17:00:00|13583.22|13545.22|13743.09|13705.09|13745.72|13707.72|13578.29|13540.29|300
1613495100000|2021-02-16 17:05:00|13743.54|13705.54|13683.8|13645.8|13769.32|13731.32|13676.9|13638.9|300
1613495400000|2021-02-16 17:10:00|13683.54|13645.54|13741.5|13703.5|13768.84|13730.84|13681.96|13643.96|300
1613495700000|2021-02-16 17:15:00|13739.89|13701.89|13726.9|13688.9|13748.51|13710.51|13700.85|13662.85|299
1613496000000|2021-02-16 17:20:00|13726.64|13688.64|13775.75|13737.75|13781.68|13743.68|13725|13687|300
1613496300000|2021-02-16 17:25:00|13775.07|13737.07|13777.82|13739.82|13786.96|13748.96|13765.85|13727.85|297
1613496600000|2021-02-16 17:30:00|13777.65|13739.65|13679.23|13641.23|13783.87|13745.87|13679.23|13641.23|296
1613496900000|2021-02-16 17:35:00|13679.1|13641.1|13758.04|13720.04|13758.04|13720.04|13679.1|13641.1|300
1613497200000|2021-02-16 17:40:00|13758.71|13720.71|13784.97|13746.97|13803.25|13765.25|13758.71|13720.71|300
1613497500000|2021-02-16 17:45:00|13784.93|13746.93|13776.91|13738.91|13813.07|13775.07|13763.23|13725.23|296
1613497800000|2021-02-16 17:50:00|13778.22|13740.22|13771.92|13733.92|13791.25|13753.25|13770.6|13732.6|297
1613498100000|2021-02-16 17:55:00|13772.64|13734.64|13721.11|13683.11|13801.44|13763.44|13715.28|13677.28|300
1613498400000|2021-02-16 18:00:00|13722.39|13684.39|13649.77|13611.77|13722.39|13684.39|13629.78|13591.78|299
1613498700000|2021-02-16 18:05:00|13649.32|13611.32|13545.31|13507.31|13657.13|13619.13|13544.54|13506.54|298
1613499000000|2021-02-16 18:10:00|13546.61|13508.61|13503.69|13465.69|13593.97|13555.97|13503.69|13465.69|298
1613499300000|2021-02-16 18:15:00|13503.34|13465.34|13641.73|13603.73|13653.45|13615.45|13498.59|13460.59|300
1613499600000|2021-02-16 18:20:00|13641.85|13603.85|13672.88|13634.88|13677.58|13639.58|13638.55|13600.55|297
1613499900000|2021-02-16 18:25:00|13672.24|13634.24|13723.45|13685.45|13723.45|13685.45|13669.4|13631.4|298
1613500200000|2021-02-16 18:30:00|13723.02|13685.02|13686.64|13648.64|13725.01|13687.01|13678.19|13640.19|297
1613500500000|2021-02-16 18:35:00|13686.78|13648.78|13688.08|13650.08|13695.07|13657.07|13679.82|13641.82|296
1613500800000|2021-02-16 18:40:00|13688.13|13650.13|13733.5|13695.5|13756.27|13718.27|13688.13|13650.13|298
1613501100000|2021-02-16 18:45:00|13733.8|13695.8|13808.05|13770.05|13809.04|13771.04|13731.81|13693.81|298
1613501400000|2021-02-16 18:50:00|13808.07|13770.07|13829.19|13791.19|13833.03|13795.03|13808.07|13770.07|297
1613501700000|2021-02-16 18:55:00|13829.01|13791.01|13823.63|13785.63|13829.01|13791.01|13809.25|13771.25|298
1613502000000|2021-02-16 19:00:00|13823|13785|13802.37|13764.37|13823.94|13785.94|13798.96|13760.96|297
1613502300000|2021-02-16 19:05:00|13803.11|13765.11|13854.15|13816.15|13855.18|13817.18|13800.02|13762.02|298
1613502600000|2021-02-16 19:10:00|13853.94|13815.94|13851.17|13813.17|13858.46|13820.46|13832.85|13794.85|299
1613502900000|2021-02-16 19:15:00|13851.96|13813.96|13852.84|13814.84|13855.61|13817.61|13835.7|13797.7|297
1613503200000|2021-02-16 19:20:00|13853.3|13815.3|13819.44|13781.44|13855.22|13817.22|13799.53|13761.53|298
1613503500000|2021-02-16 19:25:00|13819.52|13781.52|13832.77|13794.77|13842.29|13804.29|13819.52|13781.52|299
1613503800000|2021-02-16 19:30:00|13832.66|13794.66|13742.9|13704.9|13833.42|13795.42|13728.41|13690.41|297
1613504100000|2021-02-16 19:35:00|13743.25|13705.25|13736.51|13698.51|13783.37|13745.37|13726.31|13688.31|300
1613504400000|2021-02-16 19:40:00|13737.07|13699.07|13751.54|13713.54|13777.7|13739.7|13736.56|13698.56|297
1613504700000|2021-02-16 19:45:00|13751.42|13713.42|13811.46|13773.46|13834.7|13796.7|13751.42|13713.42|298
1613505000000|2021-02-16 19:50:00|13810.83|13772.83|13795.93|13757.93|13828.83|13790.83|13787.61|13749.61|297
1613505300000|2021-02-16 19:55:00|13796.12|13758.12|13766.13|13728.13|13803|13765|13763.79|13725.79|296
1613505600000|2021-02-16 20:00:00|13764.49|13726.49|13681.4|13643.4|13764.53|13726.53|13671.31|13633.31|299
1613505900000|2021-02-16 20:05:00|13680.15|13642.15|13678.97|13640.97|13701.44|13663.44|13678.42|13640.42|295
1613506200000|2021-02-16 20:10:00|13680.2|13642.2|13655.7|13617.7|13689.08|13651.08|13640.57|13602.57|297
1613506500000|2021-02-16 20:15:00|13656.15|13618.15|13643.54|13605.54|13671.44|13633.44|13612.29|13574.29|300
1613506800000|2021-02-16 20:20:00|13643.79|13605.79|13623.57|13585.57|13646.75|13608.75|13597.77|13559.77|297
1613507100000|2021-02-16 20:25:00|13623.35|13585.35|13619.91|13581.91|13649.71|13611.71|13606.69|13568.69|297
1613507400000|2021-02-16 20:30:00|13619.88|13581.88|13610.32|13572.32|13642.2|13604.2|13591.63|13553.63|299
1613507700000|2021-02-16 20:35:00|13611.06|13573.06|13643.36|13605.36|13646.9|13608.9|13588.1|13550.1|294
1613508000000|2021-02-16 20:40:00|13643.25|13605.25|13641.55|13603.55|13644.2|13606.2|13608.55|13570.55|293
1613508300000|2021-02-16 20:45:00|13641.39|13603.39|13699.63|13661.63|13699.76|13661.76|13641.29|13603.29|295
1613508600000|2021-02-16 20:50:00|13699.07|13661.07|13706.8|13668.8|13706.8|13668.8|13682.18|13644.18|298
1613508900000|2021-02-16 20:55:00|13708.32|13670.32|13711.33|13673.33|13719.14|13681.14|13698.3|13660.3|297
1613509200000|2021-02-16 21:00:00|13711.55|13673.55|13688.58|13650.58|13724.65|13686.65|13679.34|13641.34|298
1613509500000|2021-02-16 21:05:00|13688.36|13650.36|13676.31|13638.31|13705.39|13667.39|13672.83|13634.83|298
1613509800000|2021-02-16 21:10:00|13676.18|13638.18|13654.53|13616.53|13688.45|13650.45|13652.11|13614.11|298
1613510100000|2021-02-16 21:15:00|13654.27|13616.27|13535.02|13497.02|13656.69|13618.69|13525.67|13487.67|297
1613510400000|2021-02-16 21:20:00|13535.62|13497.62|13563.76|13525.76|13563.76|13525.76|13499.51|13461.51|297
1613510700000|2021-02-16 21:25:00|13563.51|13525.51|13570.52|13532.52|13596.21|13558.21|13551.75|13513.75|297
1613511000000|2021-02-16 21:30:00|13569.33|13531.33|13648.78|13610.78|13648.78|13610.78|13568.81|13530.81|296
1613511300000|2021-02-16 21:35:00|13649.52|13611.52|13622.68|13584.68|13666.03|13628.03|13571.46|13533.46|300
1613511600000|2021-02-16 21:40:00|13623.01|13585.01|13627.21|13589.21|13641.22|13603.22|13573.01|13535.01|299
1613511900000|2021-02-16 21:45:00|13626.68|13588.68|13626.99|13588.99|13661.54|13623.54|13616.98|13578.98|296
1613512200000|2021-02-16 21:50:00|13626.98|13588.98|13658.34|13620.34|13664.45|13626.45|13626.98|13588.98|299
1613512500000|2021-02-16 21:55:00|13658.54|13620.54|13670.02|13632.02|13680.72|13642.72|13654.78|13616.78|296
1613512800000|2021-02-16 22:00:00|13669.94|13631.94|13679.77|13641.77|13685.82|13647.82|13644.59|13606.59|296
1613513100000|2021-02-16 22:05:00|13679.1|13641.1|13672.92|13634.92|13689.61|13651.61|13672.28|13634.28|296
1613513400000|2021-02-16 22:10:00|13673.07|13635.07|13667.78|13629.78|13680.86|13642.86|13664.77|13626.77|293
1613513700000|2021-02-16 22:15:00|13667.65|13629.65|13664.33|13626.33|13686.96|13648.96|13663.63|13625.63|296
1613514000000|2021-02-16 22:20:00|13664.18|13626.18|13675.48|13637.48|13687.17|13649.17|13663.94|13625.94|295
1613514300000|2021-02-16 22:25:00|13675.76|13637.76|13653.49|13615.49|13675.76|13637.76|13652.47|13614.47|298
1613514600000|2021-02-16 22:30:00|13653.81|13615.81|13683.11|13645.11|13695.45|13657.45|13642.99|13604.99|293
1613514900000|2021-02-16 22:35:00|13683.02|13645.02|13745.33|13707.33|13746.47|13708.47|13681.57|13643.57|299
1613515200000|2021-02-16 22:40:00|13745.4|13707.4|13771.67|13733.67|13775.74|13737.74|13742.32|13704.32|297
1613515500000|2021-02-16 22:45:00|13772.43|13734.43|13795.87|13757.87|13796.82|13758.82|13772.43|13734.43|297
1613515800000|2021-02-16 22:50:00|13795.78|13757.78|13807.9|13769.9|13818.28|13780.28|13795.78|13757.78|298
1613516100000|2021-02-16 22:55:00|13811.24|13773.24|13825.11|13787.11|13832.6|13794.6|13809.11|13771.11|298
1613516400000|2021-02-16 23:00:00|13825.75|13787.75|13855.57|13817.57|13855.76|13817.76|13805.78|13767.78|297
1613516700000|2021-02-16 23:05:00|13856.47|13818.47|13831.67|13793.67|13875.43|13837.43|13831.63|13793.63|298
1613517000000|2021-02-16 23:10:00|13830.97|13792.97|13882.21|13844.21|13894.09|13856.09|13814.37|13776.37|298
1613517300000|2021-02-16 23:15:00|13881.19|13843.19|13859.96|13821.96|13885.98|13847.98|13847.68|13809.68|298
1613517600000|2021-02-16 23:20:00|13858.7|13820.7|13882.39|13844.39|13882.39|13844.39|13854.14|13816.14|298
1613517900000|2021-02-16 23:25:00|13883.93|13845.93|13891.81|13853.81|13895.9|13857.9|13864.26|13826.26|298
1613518200000|2021-02-16 23:30:00|13891.53|13853.53|13919.57|13881.57|13920.56|13882.56|13884.53|13846.53|299
1613518500000|2021-02-16 23:35:00|13920.08|13882.08|13909.67|13871.67|13921.24|13883.24|13895.83|13857.83|296
1613518800000|2021-02-16 23:40:00|13909.97|13871.97|13929.92|13891.92|13941.15|13903.15|13908.33|13870.33|293
1613519100000|2021-02-16 23:45:00|13929.66|13891.66|13922.84|13884.84|13934.8|13896.8|13912.8|13874.8|296
1613519400000|2021-02-16 23:50:00|13923.08|13885.08|13939.13|13901.13|13941.54|13903.54|13910.84|13872.84|295
1613519700000|2021-02-16 23:55:00|13939.21|13901.21|13919.51|13881.51|13940.9|13902.9|13907.95|13869.95|299
1613520000000|2021-02-17 00:00:00|13918.18|13880.18|13961.92|13923.92|13963.97|13925.97|13916.36|13878.36|299
1613520300000|2021-02-17 00:05:00|13961.61|13923.61|13965.91|13927.91|13980.75|13942.75|13939.61|13901.61|300
1613520600000|2021-02-17 00:10:00|13966.19|13928.19|13967.39|13929.39|13975.07|13937.07|13945.16|13907.16|299
1613520900000|2021-02-17 00:15:00|13967.18|13929.18|13969.34|13931.34|13973.34|13935.34|13949.9|13911.9|294
1613521200000|2021-02-17 00:20:00|13969.84|13931.84|13943.11|13905.11|13990.27|13952.27|13942.2|13904.2|296
1613521500000|2021-02-17 00:25:00|13944.1|13906.1|13944.33|13906.33|13957.68|13919.68|13932.6|13894.6|294
1613521800000|2021-02-17 00:30:00|13943.8|13905.8|13944.71|13906.71|13952.16|13914.16|13935.12|13897.12|299
1613522100000|2021-02-17 00:35:00|13944.21|13906.21|13921.41|13883.41|13950.73|13912.73|13919.1|13881.1|297
1613522400000|2021-02-17 00:40:00|13921.81|13883.81|13912.62|13874.62|13931.91|13893.91|13906.45|13868.45|297
1613522700000|2021-02-17 00:45:00|13912.22|13874.22|13915.62|13877.62|13921.34|13883.34|13896.97|13858.97|299
1613523000000|2021-02-17 00:50:00|13914.8|13876.8|13865.59|13827.59|13915.01|13877.01|13839.68|13801.68|299
1613523300000|2021-02-17 00:55:00|13865.53|13827.53|13804.27|13766.27|13880.01|13842.01|13804.27|13766.27|299
1613523600000|2021-02-17 01:00:00|13803.38|13765.38|13855.39|13817.39|13859.12|13821.12|13763.27|13725.27|297
1613523900000|2021-02-17 01:05:00|13857.34|13819.34|13870.45|13832.45|13913.32|13875.32|13857.34|13819.34|299
1613524200000|2021-02-17 01:10:00|13871.46|13833.46|13876.54|13838.54|13890.93|13852.93|13869.43|13831.43|296
1613524500000|2021-02-17 01:15:00|13875.26|13837.26|13845.05|13807.05|13908.08|13870.08|13831.62|13793.62|296
1613524800000|2021-02-17 01:20:00|13845.63|13807.63|13842.43|13804.43|13854.14|13816.14|13797.42|13759.42|299
1613525100000|2021-02-17 01:25:00|13842.18|13804.18|13786.85|13748.85|13843.4|13805.4|13786.85|13748.85|298
1613525400000|2021-02-17 01:30:00|13786.31|13748.31|13828.23|13790.23|13837.69|13799.69|13781.37|13743.37|298
1613525700000|2021-02-17 01:35:00|13827.94|13789.94|13843.3|13805.3|13845.54|13807.54|13821.11|13783.11|300
1613526000000|2021-02-17 01:40:00|13843.55|13805.55|13862.3|13824.3|13862.35|13824.35|13843.55|13805.55|292
1613526300000|2021-02-17 01:45:00|13862.33|13824.33|13857.19|13819.19|13867.4|13829.4|13839.25|13801.25|296
1613526600000|2021-02-17 01:50:00|13858.35|13820.35|13819.32|13781.32|13858.47|13820.47|13817.61|13779.61|294
1613526900000|2021-02-17 01:55:00|13819.36|13781.36|13824.22|13786.22|13839.94|13801.94|13818.43|13780.43|296
1613527200000|2021-02-17 02:00:00|13824.11|13786.11|13891.31|13853.31|13906.61|13868.61|13820.98|13782.98|297
1613527500000|2021-02-17 02:05:00|13891.84|13853.84|13868.71|13830.71|13894|13856|13852.39|13814.39|297
1613527800000|2021-02-17 02:10:00|13868.95|13830.95|13920.2|13882.2|13923.18|13885.18|13868.89|13830.89|298
1613528100000|2021-02-17 02:15:00|13919.14|13881.14|13994.43|13956.43|13994.43|13956.43|13913.38|13875.38|299
1613528400000|2021-02-17 02:20:00|13996.16|13958.16|13986.35|13948.35|13998.89|13960.89|13977.12|13939.12|298
1613528700000|2021-02-17 02:25:00|13988.92|13950.92|13988.32|13950.32|14024.38|13986.38|13964.14|13926.14|299
1613529000000|2021-02-17 02:30:00|13988.58|13950.58|13968.6|13930.6|14003.07|13965.07|13963.7|13925.7|297
1613529300000|2021-02-17 02:35:00|13969.89|13931.89|13980.55|13942.55|14007.96|13969.96|13946.82|13908.82|297
1613529600000|2021-02-17 02:40:00|13980.78|13942.78|13981.99|13943.99|13996.43|13958.43|13973.08|13935.08|293
1613529900000|2021-02-17 02:45:00|13981.97|13943.97|13993.54|13955.54|13997.47|13959.47|13964.53|13926.53|300
1613530200000|2021-02-17 02:50:00|13993.59|13955.59|13981.25|13943.25|14009.07|13971.07|13976.09|13938.09|298
1613530500000|2021-02-17 02:55:00|13981.53|13943.53|13978.95|13940.95|14008.83|13970.83|13974.72|13936.72|298
1613530800000|2021-02-17 03:00:00|13975.75|13937.75|13920.4|13882.4|13977.65|13939.65|13914.66|13876.66|299
1613531100000|2021-02-17 03:05:00|13921.12|13883.12|13925.67|13887.67|13933.31|13895.31|13905.21|13867.21|298
1613531400000|2021-02-17 03:10:00|13925.7|13887.7|13880.35|13842.35|13933.01|13895.01|13876.62|13838.62|299
1613531700000|2021-02-17 03:15:00|13883.22|13845.22|13890.5|13852.5|13934.85|13896.85|13883.22|13845.22|297
1613532000000|2021-02-17 03:20:00|13890.62|13852.62|13870.21|13832.21|13891.15|13853.15|13809.91|13771.91|299
1613532300000|2021-02-17 03:25:00|13870.53|13832.53|13821.51|13783.51|13870.53|13832.53|13821.51|13783.51|296
1613532600000|2021-02-17 03:30:00|13821.06|13783.06|13855.25|13817.25|13864.26|13826.26|13820.57|13782.57|298
1613532900000|2021-02-17 03:35:00|13855.14|13817.14|13794.27|13756.27|13855.31|13817.31|13766.69|13728.69|298
1613533200000|2021-02-17 03:40:00|13795.07|13757.07|13823.11|13785.11|13827.4|13789.4|13794.66|13756.66|299
1613533500000|2021-02-17 03:45:00|13822.5|13784.5|13821.13|13783.13|13826.32|13788.32|13779.58|13741.58|299
1613533800000|2021-02-17 03:50:00|13821.61|13783.61|13822.01|13784.01|13825.21|13787.21|13813.62|13775.62|296
1613534100000|2021-02-17 03:55:00|13822.18|13784.18|13842.16|13804.16|13848.04|13810.04|13821.94|13783.94|294
1613534400000|2021-02-17 04:00:00|13842.35|13804.35|13883.42|13845.42|13909.78|13871.78|13841.78|13803.78|298
1613534700000|2021-02-17 04:05:00|13883.47|13845.47|13807.1|13769.1|13883.47|13845.47|13807.1|13769.1|299
1613535000000|2021-02-17 04:10:00|13807.05|13769.05|13791.29|13753.29|13816.92|13778.92|13745.72|13707.72|300
1613535300000|2021-02-17 04:15:00|13791.17|13753.17|13716.02|13678.02|13824.02|13786.02|13715.4|13677.4|295
1613535600000|2021-02-17 04:20:00|13716.3|13678.3|13736.12|13698.12|13744.22|13706.22|13705.86|13667.86|299
1613535900000|2021-02-17 04:25:00|13735.84|13697.84|13689.67|13651.67|13754.29|13716.29|13688.84|13650.84|298
1613536200000|2021-02-17 04:30:00|13689.62|13651.62|13704.98|13666.98|13719.41|13681.41|13689.48|13651.48|299
1613536500000|2021-02-17 04:35:00|13704.96|13666.96|13616.14|13578.14|13709.39|13671.39|13613.46|13575.46|298
1613536800000|2021-02-17 04:40:00|13615.54|13577.54|13585.47|13547.47|13655.02|13617.02|13583.24|13545.24|298
1613537100000|2021-02-17 04:45:00|13584.78|13546.78|13672.05|13634.05|13672.06|13634.06|13583.62|13545.62|297
1613537400000|2021-02-17 04:50:00|13672.55|13634.55|13672.65|13634.65|13685.12|13647.12|13663.61|13625.61|296
1613537700000|2021-02-17 04:55:00|13672.71|13634.71|13639.41|13601.41|13674.3|13636.3|13635.35|13597.35|298
1613538000000|2021-02-17 05:00:00|13638.73|13600.73|13693.28|13655.28|13694.91|13656.91|13615.43|13577.43|300
1613538300000|2021-02-17 05:05:00|13694.54|13656.54|13728.24|13690.24|13728.28|13690.28|13686.03|13648.03|296
1613538600000|2021-02-17 05:10:00|13728.52|13690.52|13726.43|13688.43|13742.68|13704.68|13718.36|13680.36|297
1613538900000|2021-02-17 05:15:00|13725.77|13687.77|13714.19|13676.19|13734.56|13696.56|13706.93|13668.93|300
1613539200000|2021-02-17 05:20:00|13714.28|13676.28|13660.16|13622.16|13724.78|13686.78|13660.16|13622.16|298
1613539500000|2021-02-17 05:25:00|13661|13623|13667.36|13629.36|13668.45|13630.45|13643.42|13605.42|295
1613539800000|2021-02-17 05:30:00|13667.88|13629.88|13716.04|13678.04|13734.96|13696.96|13667.88|13629.88|298
1613540100000|2021-02-17 05:35:00|13715.32|13677.32|13722.03|13684.03|13742.54|13704.54|13678.28|13640.28|297
1613540400000|2021-02-17 05:40:00|13722.5|13684.5|13684.84|13646.84|13735.06|13697.06|13684.84|13646.84|298
1613540700000|2021-02-17 05:45:00|13685.46|13647.46|13676.35|13638.35|13701.18|13663.18|13670.13|13632.13|295
1613541000000|2021-02-17 05:50:00|13675.94|13637.94|13669.24|13631.24|13682.4|13644.4|13661.78|13623.78|297
1613541300000|2021-02-17 05:55:00|13669.85|13631.85|13708.23|13670.23|13710.99|13672.99|13665.89|13627.89|297
1613541600000|2021-02-17 06:00:00|13707.36|13669.36|13703.71|13665.71|13737.7|13699.7|13701.59|13663.59|298
1613541900000|2021-02-17 06:05:00|13703.82|13665.82|13751.77|13713.77|13757.52|13719.52|13701.45|13663.45|300
1613542200000|2021-02-17 06:10:00|13751.25|13713.25|13812.85|13774.85|13814.59|13776.59|13750.96|13712.96|300
1613542500000|2021-02-17 06:15:00|13814.11|13776.11|13853.6|13815.6|13882.1|13844.1|13809.59|13771.59|299
1613542800000|2021-02-17 06:20:00|13854.23|13816.23|13821.77|13783.77|13854.59|13816.59|13806.76|13768.76|300
1613543100000|2021-02-17 06:25:00|13820.75|13782.75|13839.16|13801.16|13841.11|13803.11|13817.58|13779.58|294
1613543400000|2021-02-17 06:30:00|13839.61|13801.61|13853.86|13815.86|13870.25|13832.25|13839.61|13801.61|296
1613543700000|2021-02-17 06:35:00|13854.4|13816.4|13872.67|13834.67|13880.64|13842.64|13841.22|13803.22|298
1613544000000|2021-02-17 06:40:00|13871.34|13833.34|13829.85|13791.85|13891.09|13853.09|13828.31|13790.31|298
1613544300000|2021-02-17 06:45:00|13829.3|13791.3|13856.38|13818.38|13862.2|13824.2|13821.35|13783.35|299
1613544600000|2021-02-17 06:50:00|13858.39|13820.39|13898.73|13860.73|13900.33|13862.33|13858.39|13820.39|298
1613544900000|2021-02-17 06:55:00|13899.19|13861.19|13897.71|13859.71|13916.32|13878.32|13886.19|13848.19|296
1613545200000|2021-02-17 07:00:00|13897.12|13859.12|13967.78|13929.78|13967.78|13929.78|13892.93|13854.93|299
1613545500000|2021-02-17 07:05:00|13970.47|13932.47|13946.46|13908.46|13996.08|13958.08|13929.45|13891.45|300
1613545800000|2021-02-17 07:10:00|13946.36|13908.36|13974.98|13936.98|13976.33|13938.33|13923.1|13885.1|298
1613546100000|2021-02-17 07:15:00|13975.11|13937.11|14051.95|14013.95|14058.8|14020.8|13975.11|13937.11|296
1613546400000|2021-02-17 07:20:00|14051.43|14013.43|14100.53|14062.53|14104.09|14066.09|14045.06|14007.06|300
1613546700000|2021-02-17 07:25:00|14100.51|14062.51|14052.26|14014.26|14100.51|14062.51|14050.46|14012.46|298
1613547000000|2021-02-17 07:30:00|14052.74|14014.74|14069.17|14031.17|14098.89|14060.89|14050.75|14012.75|298
1613547300000|2021-02-17 07:35:00|14070.53|14032.53|14091.16|14053.16|14107.5|14069.5|14069.04|14031.04|296
1613547600000|2021-02-17 07:40:00|14091.15|14053.15|14130.91|14092.91|14152.12|14114.12|14090.42|14052.42|300
1613547900000|2021-02-17 07:45:00|14131.94|14093.94|14174.49|14136.49|14185.61|14147.61|14130.19|14092.19|299
1613548200000|2021-02-17 07:50:00|14171.47|14133.47|14151.9|14113.9|14196.3|14158.3|14151.49|14113.49|300
1613548500000|2021-02-17 07:55:00|14152.32|14114.32|14184.42|14146.42|14195.94|14157.94|14151.01|14113.01|299
1613548800000|2021-02-17 08:00:00|14184.38|14146.38|14101.37|14063.37|14218.25|14180.25|14101.37|14063.37|300
1613549100000|2021-02-17 08:05:00|14101.99|14063.99|14104.79|14066.79|14112.92|14074.92|14090.58|14052.58|299
1613549400000|2021-02-17 08:10:00|14106.03|14068.03|14120.62|14082.62|14152.5|14114.5|14105.54|14067.54|300
1613549700000|2021-02-17 08:15:00|14121.08|14083.08|14071.08|14033.08|14129.66|14091.66|14063.51|14025.51|298
1613550000000|2021-02-17 08:20:00|14071.73|14033.73|14067.83|14029.83|14086.3|14048.3|14061.25|14023.25|298
1613550300000|2021-02-17 08:25:00|14067.7|14029.7|14104.8|14066.8|14115.92|14077.92|14067.37|14029.37|297
1613550600000|2021-02-17 08:30:00|14104.96|14066.96|14139.11|14101.11|14143.32|14105.32|14104.94|14066.94|300
1613550900000|2021-02-17 08:35:00|14138.8|14100.8|14173.21|14135.21|14173.47|14135.47|14136.36|14098.36|299
1613551200000|2021-02-17 08:40:00|14174.63|14136.63|14153.11|14115.11|14184.79|14146.79|14133.91|14095.91|300
1613551500000|2021-02-17 08:45:00|14152.47|14114.47|14156.64|14118.64|14160.24|14122.24|14123.76|14085.76|298
1613551800000|2021-02-17 08:50:00|14156.72|14118.72|14146.53|14108.53|14156.72|14118.72|14127.3|14089.3|296
1613552100000|2021-02-17 08:55:00|14146.74|14108.74|14152.73|14114.73|14154.65|14116.65|14125.48|14087.48|297
1613552400000|2021-02-17 09:00:00|14152.85|14114.85|14178.53|14140.53|14206.83|14168.83|14152.85|14114.85|298
1613552700000|2021-02-17 09:05:00|14178.42|14140.42|14149.75|14111.75|14183.22|14145.22|14128.23|14090.23|296
1613553000000|2021-02-17 09:10:00|14150.03|14112.03|14186.89|14148.89|14192.33|14154.33|14149.82|14111.82|297
1613553300000|2021-02-17 09:15:00|14186.59|14148.59|14197.12|14159.12|14212.34|14174.34|14184.69|14146.69|297
1613553600000|2021-02-17 09:20:00|14197.3|14159.3|14219.88|14181.88|14226.04|14188.04|14197.3|14159.3|299
1613553900000|2021-02-17 09:25:00|14220.32|14182.32|14242.72|14204.72|14246.46|14208.46|14220.02|14182.02|296
1613554200000|2021-02-17 09:30:00|14243.01|14205.01|14233.09|14195.09|14243.01|14205.01|14216.37|14178.37|298
1613554500000|2021-02-17 09:35:00|14232.22|14194.22|14258.31|14220.31|14258.43|14220.43|14225.23|14187.23|299
1613554800000|2021-02-17 09:40:00|14258.97|14220.97|14320.03|14282.03|14326.13|14288.13|14257.32|14219.32|295
1613555100000|2021-02-17 09:45:00|14320.13|14282.13|14341.17|14303.17|14350.37|14312.37|14319.29|14281.29|298
1613555400000|2021-02-17 09:50:00|14343.19|14305.19|14346.47|14308.47|14378.07|14340.07|14330.12|14292.12|300
1613555700000|2021-02-17 09:55:00|14346.02|14308.02|14298.99|14260.99|14354.21|14316.21|14296.64|14258.64|300
1613556000000|2021-02-17 10:00:00|14299.29|14261.29|14388.77|14350.77|14392.41|14354.41|14298.1|14260.1|298
1613556300000|2021-02-17 10:05:00|14389.5|14351.5|14357.33|14319.33|14393.91|14355.91|14338.44|14300.44|298
1613556600000|2021-02-17 10:10:00|14357.98|14319.98|14342.68|14304.68|14359.56|14321.56|14322.15|14284.15|299
1613556900000|2021-02-17 10:15:00|14342.77|14304.77|14355.97|14317.97|14364.48|14326.48|14301.67|14263.67|298
1613557200000|2021-02-17 10:20:00|14357.01|14319.01|14359.36|14321.36|14369.6|14331.6|14354.7|14316.7|299
1613557500000|2021-02-17 10:25:00|14359.13|14321.13|14376.54|14338.54|14380.49|14342.49|14350.64|14312.64|297
1613557800000|2021-02-17 10:30:00|14376.6|14338.6|14399.35|14361.35|14409.52|14371.52|14373.26|14335.26|298
1613558100000|2021-02-17 10:35:00|14399.53|14361.53|14397.4|14359.4|14399.72|14361.72|14360.34|14322.34|300
1613558400000|2021-02-17 10:40:00|14397.97|14359.97|14401.5|14363.5|14414.69|14376.69|14392.71|14354.71|297
1613558700000|2021-02-17 10:45:00|14401.14|14363.14|14427|14389|14432.09|14394.09|14400.66|14362.66|299
1613559000000|2021-02-17 10:50:00|14427.06|14389.06|14387.69|14349.69|14427.94|14389.94|14368.75|14330.75|300
1613559300000|2021-02-17 10:55:00|14387.7|14349.7|14364.22|14326.22|14393.8|14355.8|14363.69|14325.69|297
1613559600000|2021-02-17 11:00:00|14363.31|14325.31|14370.98|14332.98|14389.59|14351.59|14346.85|14308.85|298
1613559900000|2021-02-17 11:05:00|14371.53|14333.53|14401.76|14363.76|14401.76|14363.76|14365.31|14327.31|299
1613560200000|2021-02-17 11:10:00|14402.83|14364.83|14412.03|14374.03|14418.67|14380.67|14400.62|14362.62|298
1613560500000|2021-02-17 11:15:00|14410.75|14372.75|14406.03|14368.03|14419.81|14381.81|14404.23|14366.23|298
1613560800000|2021-02-17 11:20:00|14406.26|14368.26|14445.61|14407.61|14445.61|14407.61|14403.24|14365.24|297
1613561100000|2021-02-17 11:25:00|14445.3|14407.3|14443.6|14405.6|14458.68|14420.68|14430.54|14392.54|298
1613561400000|2021-02-17 11:30:00|14443.94|14405.94|14408.33|14370.33|14450.29|14412.29|14406.24|14368.24|296
1613561700000|2021-02-17 11:35:00|14408.81|14370.81|14453.41|14415.41|14453.41|14415.41|14405.37|14367.37|296
1613562000000|2021-02-17 11:40:00|14452.92|14414.92|14478.38|14440.38|14484.58|14446.58|14452.92|14414.92|298
1613562300000|2021-02-17 11:45:00|14477.94|14439.94|14484.88|14446.88|14491.2|14453.2|14456.54|14418.54|297
1613562600000|2021-02-17 11:50:00|14484.18|14446.18|14439.79|14401.79|14487.02|14449.02|14439.43|14401.43|297
1613562900000|2021-02-17 11:55:00|14439.89|14401.89|14361.74|14323.74|14440.76|14402.76|14361.74|14323.74|299
1613563200000|2021-02-17 12:00:00|14359.92|14321.92|14418.79|14380.79|14419.61|14381.61|14356.92|14318.92|300
1613563500000|2021-02-17 12:05:00|14418.61|14380.61|14403.59|14365.59|14422.61|14384.61|14396.08|14358.08|298
1613563800000|2021-02-17 12:10:00|14403.35|14365.35|14408.45|14370.45|14409.13|14371.13|14389.44|14351.44|299
1613564100000|2021-02-17 12:15:00|14408.34|14370.34|14449.58|14411.58|14450.5|14412.5|14408.28|14370.28|295
1613564400000|2021-02-17 12:20:00|14449.49|14411.49|14450.88|14412.88|14460.96|14422.96|14443.22|14405.22|198
1613564700000|2021-02-17 12:25:00|14468.14|14430.14|14518.57|14480.57|14518.57|14480.57|14466.57|14428.57|299
1613565000000|2021-02-17 12:30:00|14519.02|14481.02|14541.28|14503.28|14545.67|14507.67|14495.68|14457.68|299
1613565300000|2021-02-17 12:35:00|14541.58|14503.58|14578.1|14540.1|14579.53|14541.53|14532.54|14494.54|300
1613565600000|2021-02-17 12:40:00|14575.38|14537.38|14532.77|14494.77|14575.38|14537.38|14532.11|14494.11|298
1613565900000|2021-02-17 12:45:00|14531.77|14493.77|14352.06|14314.06|14531.77|14493.77|14351.71|14313.71|300
1613566200000|2021-02-17 12:50:00|14351.31|14313.31|14336.45|14298.45|14412.85|14374.85|14316.07|14278.07|298
1613566500000|2021-02-17 12:55:00|14335.82|14297.82|14387.24|14349.24|14399.64|14361.64|14335.82|14297.82|296
1613566800000|2021-02-17 13:00:00|14387.14|14349.14|14370.1|14332.1|14422.13|14384.13|14370.1|14332.1|299
1613567100000|2021-02-17 13:05:00|14370.6|14332.6|14330.05|14292.05|14376.64|14338.64|14300.86|14262.86|297
1613567400000|2021-02-17 13:10:00|14331.25|14293.25|14381.77|14343.77|14399|14361|14328.42|14290.42|296
1613567700000|2021-02-17 13:15:00|14381.66|14343.66|14403.8|14365.8|14411.65|14373.65|14379.31|14341.31|297
1613568000000|2021-02-17 13:20:00|14403.37|14365.37|14328.54|14290.54|14404.59|14366.59|14321.69|14283.69|300
1613568300000|2021-02-17 13:25:00|14329.25|14291.25|14282.11|14244.11|14350.67|14312.67|14259.84|14221.84|300
1613568600000|2021-02-17 13:30:00|14283.51|14245.51|14241.28|14203.28|14328.48|14290.48|14229.19|14191.19|300
1613568900000|2021-02-17 13:35:00|14241.49|14203.49|14298.47|14260.47|14298.85|14260.85|14241.49|14203.49|299
1613569200000|2021-02-17 13:40:00|14298.46|14260.46|14328.47|14290.47|14349.33|14311.33|14296.63|14258.63|298
1613569500000|2021-02-17 13:45:00|14328.23|14290.23|14365.19|14327.19|14368.09|14330.09|14320.59|14282.59|297
1613569800000|2021-02-17 13:50:00|14365.32|14327.32|14376.09|14338.09|14388.78|14350.78|14365.29|14327.29|298
1613570100000|2021-02-17 13:55:00|14376.36|14338.36|14417.37|14379.37|14421.43|14383.43|14374.66|14336.66|297
1613570400000|2021-02-17 14:00:00|14417.92|14379.92|14416.7|14378.7|14446.36|14408.36|14404.63|14366.63|300
1613570700000|2021-02-17 14:05:00|14416.75|14378.75|14431.39|14393.39|14449.98|14411.98|14416.42|14378.42|298
1613571000000|2021-02-17 14:10:00|14431.45|14393.45|14469.47|14431.47|14470.59|14432.59|14428.99|14390.99|300
1613571300000|2021-02-17 14:15:00|14468.97|14430.97|14502.57|14464.57|14521.87|14483.87|14466.19|14428.19|298
1613571600000|2021-02-17 14:20:00|14503.18|14465.18|14526.89|14488.89|14539.84|14501.84|14503.18|14465.18|300
1613571900000|2021-02-17 14:25:00|14527.11|14489.11|14464.07|14426.07|14528.42|14490.42|14458.63|14420.63|300
1613572200000|2021-02-17 14:30:00|14464.52|14426.52|14473.21|14435.21|14481.22|14443.22|14454.28|14416.28|297
1613572500000|2021-02-17 14:35:00|14473.28|14435.28|14416.74|14378.74|14473.28|14435.28|14388.52|14350.52|299
1613572800000|2021-02-17 14:40:00|14416.01|14378.01|14368.67|14330.67|14416.01|14378.01|14368.67|14330.67|298
1613573100000|2021-02-17 14:45:00|14369.06|14331.06|14410.81|14372.81|14429.68|14391.68|14366.55|14328.55|300
1613573400000|2021-02-17 14:50:00|14411.08|14373.08|14447.81|14409.81|14447.85|14409.85|14410.49|14372.49|299
1613573700000|2021-02-17 14:55:00|14448.35|14410.35|14528.9|14490.9|14528.9|14490.9|14448.35|14410.35|300
1613574000000|2021-02-17 15:00:00|14529.05|14491.05|14564.63|14526.63|14574.12|14536.12|14515.5|14477.5|300
1613574300000|2021-02-17 15:05:00|14567.19|14529.19|14575.97|14537.97|14585.5|14547.5|14563.82|14525.82|299
1613574600000|2021-02-17 15:10:00|14574.49|14536.49|14538.03|14500.03|14578.23|14540.23|14536.68|14498.68|299
1613574900000|2021-02-17 15:15:00|14538.05|14500.05|14532.94|14494.94|14538.05|14500.05|14511.63|14473.63|299
1613575200000|2021-02-17 15:20:00|14531.97|14493.97|14515.39|14477.39|14533.31|14495.31|14497.8|14459.8|300
1613575500000|2021-02-17 15:25:00|14515.42|14477.42|14487.73|14449.73|14516.5|14478.5|14471.53|14433.53|298
1613575800000|2021-02-17 15:30:00|14488.93|14450.93|14448.91|14410.91|14490.77|14452.77|14427.17|14389.17|300
1613576100000|2021-02-17 15:35:00|14447.79|14409.79|14437.7|14399.7|14456.24|14418.24|14431.08|14393.08|299
1613576400000|2021-02-17 15:40:00|14437.06|14399.06|14457.82|14419.82|14466.07|14428.07|14435.76|14397.76|298
1613576700000|2021-02-17 15:45:00|14457.9|14419.9|14455.97|14417.97|14477.52|14439.52|14451.72|14413.72|298
1613577000000|2021-02-17 15:50:00|14457.64|14419.64|14507.33|14469.33|14513.16|14475.16|14457.64|14419.64|298
1613577300000|2021-02-17 15:55:00|14507.11|14469.11|14498.57|14460.57|14509.01|14471.01|14488.34|14450.34|296
1613577600000|2021-02-17 16:00:00|14501.27|14463.27|14560.56|14522.56|14638.7|14600.7|14501.27|14463.27|297
1613577900000|2021-02-17 16:05:00|14552.58|14514.58|14521.8|14483.8|14552.6|14514.6|14487.2|14449.2|298
1613578200000|2021-02-17 16:10:00|14521.61|14483.61|14477.07|14439.07|14521.61|14483.61|14471.56|14433.56|299
1613578500000|2021-02-17 16:15:00|14477.36|14439.36|14434.4|14396.4|14477.36|14439.36|14414.68|14376.68|298
1613578800000|2021-02-17 16:20:00|14433.98|14395.98|14473.47|14435.47|14477.86|14439.86|14433.98|14395.98|297
1613579100000|2021-02-17 16:25:00|14472.17|14434.17|14533.66|14495.66|14540.4|14502.4|14472.17|14434.17|297
1613579400000|2021-02-17 16:30:00|14533.16|14495.16|14588.25|14550.25|14597.42|14559.42|14520.65|14482.65|299
1613579700000|2021-02-17 16:35:00|14588.47|14550.47|14606.56|14568.56|14615.04|14577.04|14583.14|14545.14|299
1613580000000|2021-02-17 16:40:00|14606.99|14568.99|14612.53|14574.53|14628.04|14590.04|14600.08|14562.08|299
1613580300000|2021-02-17 16:45:00|14613.11|14575.11|14593.13|14555.13|14632.17|14594.17|14581.05|14543.05|298
1613580600000|2021-02-17 16:50:00|14594.27|14556.27|14600.68|14562.68|14600.68|14562.68|14571.36|14533.36|300
1613580900000|2021-02-17 16:55:00|14599.85|14561.85|14639.04|14601.04|14658.97|14620.97|14598.84|14560.84|299
1613581200000|2021-02-17 17:00:00|14638.77|14600.77|14659.7|14621.7|14676.58|14638.58|14638.77|14600.77|298
1613581500000|2021-02-17 17:05:00|14659.69|14621.69|14631.97|14593.97|14659.7|14621.7|14605.42|14567.42|298
1613581800000|2021-02-17 17:10:00|14630.85|14592.85|14646.16|14608.16|14646.18|14608.18|14620.62|14582.62|297
1613582100000|2021-02-17 17:15:00|14646.33|14608.33|14616.66|14578.66|14648.87|14610.87|14614.24|14576.24|299
1613582400000|2021-02-17 17:20:00|14617.5|14579.5|14591.79|14553.79|14618.46|14580.46|14574.33|14536.33|298
1613582700000|2021-02-17 17:25:00|14592.2|14554.2|14596.04|14558.04|14598.2|14560.2|14587.26|14549.26|298
1613583000000|2021-02-17 17:30:00|14596|14558|14589.78|14551.78|14635.21|14597.21|14587.12|14549.12|299
1613583300000|2021-02-17 17:35:00|14590.26|14552.26|14591.08|14553.08|14594.46|14556.46|14565.05|14527.05|299
1613583600000|2021-02-17 17:40:00|14590.24|14552.24|14599.56|14561.56|14599.56|14561.56|14572.08|14534.08|296
1613583900000|2021-02-17 17:45:00|14599.69|14561.69|14637.25|14599.25|14639.64|14601.64|14599.6|14561.6|298
1613584200000|2021-02-17 17:50:00|14637.41|14599.41|14641.96|14603.96|14648.03|14610.03|14622.5|14584.5|295
1613584500000|2021-02-17 17:55:00|14642.25|14604.25|14635.32|14597.32|14645.25|14607.25|14625.79|14587.79|299
1613584800000|2021-02-17 18:00:00|14636.64|14598.64|14631.68|14593.68|14663.86|14625.86|14628.46|14590.46|298
1613585100000|2021-02-17 18:05:00|14631.74|14593.74|14669.33|14631.33|14673.14|14635.14|14624.08|14586.08|298
1613585400000|2021-02-17 18:10:00|14668.35|14630.35|14696.6|14658.6|14697.39|14659.39|14668.35|14630.35|299
1613585700000|2021-02-17 18:15:00|14696.4|14658.4|14674.97|14636.97|14698.57|14660.57|14647.01|14609.01|298
1613586000000|2021-02-17 18:20:00|14675.03|14637.03|14691.65|14653.65|14715.97|14677.97|14662.5|14624.5|295
1613586300000|2021-02-17 18:25:00|14689.15|14651.15|14691.47|14653.47|14696.41|14658.41|14668.12|14630.12|297
1613586600000|2021-02-17 18:30:00|14691.25|14653.25|14712.9|14674.9|14716.61|14678.61|14673.65|14635.65|298
1613586900000|2021-02-17 18:35:00|14714.6|14676.6|14692.25|14654.25|14714.63|14676.63|14682.46|14644.46|297
1613587200000|2021-02-17 18:40:00|14692.21|14654.21|14700.79|14662.79|14708.2|14670.2|14686.41|14648.41|298
1613587500000|2021-02-17 18:45:00|14700.31|14662.31|14686.29|14648.29|14726.88|14688.88|14684.41|14646.41|298
1613587800000|2021-02-17 18:50:00|14686.46|14648.46|14677.29|14639.29|14701.75|14663.75|14655.36|14617.36|299
1613588100000|2021-02-17 18:55:00|14677.85|14639.85|14673.83|14635.83|14677.85|14639.85|14644.55|14606.55|296
1613588400000|2021-02-17 19:00:00|14674.55|14636.55|14679.41|14641.41|14685.8|14647.8|14661.5|14623.5|299
1613588700000|2021-02-17 19:05:00|14679.73|14641.73|14728.17|14690.17|14728.17|14690.17|14674.16|14636.16|297
1613589000000|2021-02-17 19:10:00|14727.92|14689.92|14718.63|14680.63|14744.39|14706.39|14717.19|14679.19|300
1613589300000|2021-02-17 19:15:00|14719.72|14681.72|14735.5|14697.5|14753.56|14715.56|14718.17|14680.17|298
1613589600000|2021-02-17 19:20:00|14737.15|14699.15|14709.18|14671.18|14752.79|14714.79|14700|14662|296
1613589900000|2021-02-17 19:25:00|14709.42|14671.42|14742.98|14704.98|14745.35|14707.35|14707.4|14669.4|296
1613590200000|2021-02-17 19:30:00|14742.77|14704.77|14739.26|14701.26|14762.43|14724.43|14735.18|14697.18|298
1613590500000|2021-02-17 19:35:00|14738.06|14700.06|14791.35|14753.35|14809.47|14771.47|14724.73|14686.73|299
1613590800000|2021-02-17 19:40:00|14791.99|14753.99|14834.87|14796.87|14841.07|14803.07|14791.99|14753.99|297
1613591100000|2021-02-17 19:45:00|14835.42|14797.42|14867.77|14829.77|14890.55|14852.55|14835.42|14797.42|299
1613591400000|2021-02-17 19:50:00|14868.53|14830.53|14874.96|14836.96|14875.72|14837.72|14838.23|14800.23|300
1613591700000|2021-02-17 19:55:00|14876.05|14838.05|14895.44|14857.44|14903.07|14865.07|14867.5|14829.5|295
1613592000000|2021-02-17 20:00:00|14896.44|14858.44|14940.1|14902.1|14954.56|14916.56|14871.75|14833.75|300
1613592300000|2021-02-17 20:05:00|14940.82|14902.82|14930.19|14892.19|14958.75|14920.75|14916.81|14878.81|299
1613592600000|2021-02-17 20:10:00|14929.52|14891.52|14870.55|14832.55|14931.34|14893.34|14870.55|14832.55|298
1613592900000|2021-02-17 20:15:00|14870.2|14832.2|14930.73|14892.73|14945.29|14907.29|14863.27|14825.27|300
1613593200000|2021-02-17 20:20:00|14932.12|14894.12|15003.98|14965.98|15003.98|14965.98|14932.12|14894.12|300
1613593500000|2021-02-17 20:25:00|15004.49|14966.49|14970.85|14932.85|15021.44|14983.44|14962.08|14924.08|300
1613593800000|2021-02-17 20:30:00|14970.1|14932.1|14931.47|14893.47|14985.85|14947.85|14931.05|14893.05|300
1613594100000|2021-02-17 20:35:00|14931.1|14893.1|14906.97|14868.97|14940.3|14902.3|14903.94|14865.94|298
1613594400000|2021-02-17 20:40:00|14907.79|14869.79|14912.88|14874.88|14931.65|14893.65|14906.34|14868.34|297
1613594700000|2021-02-17 20:45:00|14913.28|14875.28|14866.67|14828.67|14913.51|14875.51|14866.67|14828.67|300
1613595000000|2021-02-17 20:50:00|14865.98|14827.98|14896.57|14858.57|14896.57|14858.57|14828.05|14790.05|299
1613595300000|2021-02-17 20:55:00|14897.31|14859.31|14906.08|14868.08|14921.92|14883.92|14890.07|14852.07|300
1613595600000|2021-02-17 21:00:00|14905.41|14867.41|14869.27|14831.27|14905.41|14867.41|14846.83|14808.83|297
1613595900000|2021-02-17 21:05:00|14869.18|14831.18|14898.46|14860.46|14910.31|14872.31|14862.3|14824.3|297
1613596200000|2021-02-17 21:10:00|14898.38|14860.38|14967.45|14929.45|14968.22|14930.22|14896.62|14858.62|300
1613596500000|2021-02-17 21:15:00|14967.78|14929.78|14972.82|14934.82|14991.24|14953.24|14962.67|14924.67|300
1613596800000|2021-02-17 21:20:00|14974.38|14936.38|14985.68|14947.68|15011.57|14973.57|14974.38|14936.38|298
1613597100000|2021-02-17 21:25:00|14985.39|14947.39|15019.72|14981.72|15025.18|14987.18|14976.26|14938.26|298
1613597400000|2021-02-17 21:30:00|15019.13|14981.13|15025.24|14987.24|15029.56|14991.56|14994.75|14956.75|297
1613597700000|2021-02-17 21:35:00|15024.76|14986.76|15032.62|14994.62|15038.72|15000.72|15016.65|14978.65|298
1613598000000|2021-02-17 21:40:00|15031.69|14993.69|15047.39|15009.39|15061.28|15023.28|15031.66|14993.66|298
1613598300000|2021-02-17 21:45:00|15047.78|15009.78|15024.6|14986.6|15049.36|15011.36|15009.55|14971.55|298
1613598600000|2021-02-17 21:50:00|15023.25|14985.25|15050.98|15012.98|15051.58|15013.58|15021.25|14983.25|297
1613598900000|2021-02-17 21:55:00|15051.34|15013.34|15037.75|14999.75|15055.57|15017.57|15019.68|14981.68|299
1613599200000|2021-02-17 22:00:00|15038.18|15000.18|15034.99|14996.99|15047.73|15009.73|15021.71|14983.71|297
1613599500000|2021-02-17 22:05:00|15035.14|14997.14|14990.38|14952.38|15049.88|15011.88|14969.21|14931.21|299
1613599800000|2021-02-17 22:10:00|14991.69|14953.69|14975.25|14937.25|15001.73|14963.73|14952.73|14914.73|298
1613600100000|2021-02-17 22:15:00|14973.62|14935.62|14979.13|14941.13|14992.75|14954.75|14971.87|14933.87|297
1613600400000|2021-02-17 22:20:00|14978.61|14940.61|14947.5|14909.5|14978.61|14940.61|14945.26|14907.26|298
1613600700000|2021-02-17 22:25:00|14947.62|14909.62|14938.57|14900.57|14953.65|14915.65|14925.3|14887.3|298
1613601000000|2021-02-17 22:30:00|14938.29|14900.29|14941.59|14903.59|14962.01|14924.01|14932.17|14894.17|299
1613601300000|2021-02-17 22:35:00|14942.27|14904.27|14912.19|14874.19|14948.89|14910.89|14907.08|14869.08|298
1613601600000|2021-02-17 22:40:00|14912.18|14874.18|14801.22|14763.22|14913.28|14875.28|14801.22|14763.22|297
1613601900000|2021-02-17 22:45:00|14799.63|14761.63|14827.35|14789.35|14849.12|14811.12|14791.52|14753.52|297
1613602200000|2021-02-17 22:50:00|14827.22|14789.22|14853.86|14815.86|14854.17|14816.17|14812.87|14774.87|295
1613602500000|2021-02-17 22:55:00|14853.79|14815.79|14871.32|14833.32|14878.13|14840.13|14851.39|14813.39|299
1613602800000|2021-02-17 23:00:00|14871.52|14833.52|14820.15|14782.15|14871.52|14833.52|14815.75|14777.75|297
1613603100000|2021-02-17 23:05:00|14821.49|14783.49|14831.18|14793.18|14831.51|14793.51|14805.8|14767.8|297
1613603400000|2021-02-17 23:10:00|14832.73|14794.73|14864.86|14826.86|14871.64|14833.64|14832.73|14794.73|296
1613603700000|2021-02-17 23:15:00|14864.91|14826.91|14856.82|14818.82|14868.12|14830.12|14844.56|14806.56|300
1613604000000|2021-02-17 23:20:00|14856.15|14818.15|14847.11|14809.11|14864|14826|14838.12|14800.12|295
1613604300000|2021-02-17 23:25:00|14846.75|14808.75|14850.76|14812.76|14882.79|14844.79|14839.4|14801.4|299
1613604600000|2021-02-17 23:30:00|14850.06|14812.06|14893.68|14855.68|14894.71|14856.71|14838.23|14800.23|300
1613604900000|2021-02-17 23:35:00|14894.46|14856.46|14883.04|14845.04|14912.73|14874.73|14882.3|14844.3|299
1613605200000|2021-02-17 23:40:00|14882.71|14844.71|14888.58|14850.58|14896.84|14858.84|14866.68|14828.68|295
1613605500000|2021-02-17 23:45:00|14888.09|14850.09|14854.8|14816.8|14888.48|14850.48|14852.89|14814.89|300
1613605800000|2021-02-17 23:50:00|14854.42|14816.42|14891.17|14853.17|14891.17|14853.17|14847.28|14809.28|300
1613606100000|2021-02-17 23:55:00|14890.6|14852.6|14901.09|14863.09|14904.38|14866.38|14888.29|14850.29|298
1613606400000|2021-02-18 00:00:00|14901.51|14863.51|14969.86|14931.86|14996.49|14958.49|14901.51|14863.51|299
1613606700000|2021-02-18 00:05:00|14969.55|14931.55|15018.15|14980.15|15019.98|14981.98|14969.55|14931.55|299
1613607000000|2021-02-18 00:10:00|15018.5|14980.5|14995.73|14957.73|15041.04|15003.04|14995.73|14957.73|297
1613607300000|2021-02-18 00:15:00|14995.95|14957.95|15001.18|14963.18|15001.18|14963.18|14966.14|14928.14|299
1613607600000|2021-02-18 00:20:00|15000.29|14962.29|15049.75|15011.75|15062.89|15024.89|15000.03|14962.03|300
1613607900000|2021-02-18 00:25:00|15050.06|15012.06|15052.94|15014.94|15065.22|15027.22|15033.07|14995.07|299
1613608200000|2021-02-18 00:30:00|15052.36|15014.36|15052.16|15014.16|15062.44|15024.44|15028.36|14990.36|297
1613608500000|2021-02-18 00:35:00|15050.21|15012.21|15063.48|15025.48|15076.44|15038.44|15042.37|15004.37|300
1613608800000|2021-02-18 00:40:00|15063.5|15025.5|15051.7|15013.7|15076.37|15038.37|15049.02|15011.02|297
1613609100000|2021-02-18 00:45:00|15051.25|15013.25|15041.36|15003.36|15051.94|15013.94|15023.5|14985.5|298
1613609400000|2021-02-18 00:50:00|15041.7|15003.7|15072.75|15034.75|15085.74|15047.74|15041.7|15003.7|299
1613609700000|2021-02-18 00:55:00|15074.26|15036.26|15067.4|15029.4|15087.69|15049.69|15062.8|15024.8|300
1613610000000|2021-02-18 01:00:00|15067.66|15029.66|15035.2|14997.2|15068.32|15030.32|15035.2|14997.2|298
1613610300000|2021-02-18 01:05:00|15035.45|14997.45|15038.91|15000.91|15048.02|15010.02|15029.3|14991.3|299
1613610600000|2021-02-18 01:10:00|15039.62|15001.62|15038.12|15000.12|15052.5|15014.5|15011.94|14973.94|297
1613610900000|2021-02-18 01:15:00|15038.27|15000.27|15035.97|14997.97|15048.27|15010.27|15033.44|14995.44|298
1613611200000|2021-02-18 01:20:00|15037.6|14999.6|15068.51|15030.51|15072.28|15034.28|15033.12|14995.12|298
1613611500000|2021-02-18 01:25:00|15068.33|15030.33|15061.47|15023.47|15072.69|15034.69|15033.37|14995.37|299
1613611800000|2021-02-18 01:30:00|15062.31|15024.31|15068.62|15030.62|15085|15047|15056.1|15018.1|297
1613612100000|2021-02-18 01:35:00|15068.74|15030.74|15111.33|15073.33|15111.33|15073.33|15067.33|15029.33|298
1613612400000|2021-02-18 01:40:00|15111.28|15073.28|15145.03|15107.03|15146.56|15108.56|15108|15070|299
1613612700000|2021-02-18 01:45:00|15146.7|15108.7|15094.81|15056.81|15150.01|15112.01|15081.26|15043.26|299
1613613000000|2021-02-18 01:50:00|15094.61|15056.61|15110.52|15072.52|15116.5|15078.5|15088.45|15050.45|297
1613613300000|2021-02-18 01:55:00|15110.07|15072.07|15125.64|15087.64|15132.47|15094.47|15100.93|15062.93|299
1613613600000|2021-02-18 02:00:00|15125.7|15087.7|15135.98|15097.98|15145.18|15107.18|15112.61|15074.61|298
1613613900000|2021-02-18 02:05:00|15136.12|15098.12|15056.25|15018.25|15139.39|15101.39|15052.15|15014.15|299
1613614200000|2021-02-18 02:10:00|15056.09|15018.09|15077.42|15039.42|15079.76|15041.76|15026.79|14988.79|300
1613614500000|2021-02-18 02:15:00|15078.9|15040.9|15074.44|15036.44|15082.54|15044.54|15055.46|15017.46|300
1613614800000|2021-02-18 02:20:00|15074.18|15036.18|15112.15|15074.15|15112.15|15074.15|15064.94|15026.94|299
1613615100000|2021-02-18 02:25:00|15112.18|15074.18|15102.3|15064.3|15115.91|15077.91|15084.3|15046.3|298
1613615400000|2021-02-18 02:30:00|15102.71|15064.71|15145.03|15107.03|15152.4|15114.4|15096.26|15058.26|297
1613615700000|2021-02-18 02:35:00|15144.9|15106.9|15141.87|15103.87|15152.75|15114.75|15135.57|15097.57|298
1613616000000|2021-02-18 02:40:00|15142.06|15104.06|15146.12|15108.12|15148.22|15110.22|15129.86|15091.86|297
1613616300000|2021-02-18 02:45:00|15145.7|15107.7|15111.39|15073.39|15150.72|15112.72|15109.25|15071.25|297
1613616600000|2021-02-18 02:50:00|15111.94|15073.94|15129.26|15091.26|15145.15|15107.15|15111.69|15073.69|296
1613616900000|2021-02-18 02:55:00|15129.27|15091.27|15137.81|15099.81|15139.19|15101.19|15120.13|15082.13|296
1613617200000|2021-02-18 03:00:00|15137.73|15099.73|15112.61|15074.61|15142.97|15104.97|15108.72|15070.72|297
1613617500000|2021-02-18 03:05:00|15112.53|15074.53|15117.55|15079.55|15118.54|15080.54|15090.96|15052.96|298
1613617800000|2021-02-18 03:10:00|15116.57|15078.57|15127.28|15089.28|15128.01|15090.01|15106.4|15068.4|296
1613618100000|2021-02-18 03:15:00|15127.78|15089.78|15116.85|15078.85|15131.77|15093.77|15110.51|15072.51|298
1613618400000|2021-02-18 03:20:00|15116.76|15078.76|15082.71|15044.71|15121.03|15083.03|15079.01|15041.01|298
1613618700000|2021-02-18 03:25:00|15083.06|15045.06|15035.09|14997.09|15083.06|15045.06|15033.96|14995.96|297
1613619000000|2021-02-18 03:30:00|15033.8|14995.8|15060.12|15022.12|15063.7|15025.7|15031.98|14993.98|298
1613619300000|2021-02-18 03:35:00|15060.04|15022.04|15020.94|14982.94|15063.06|15025.06|15020.89|14982.89|298
1613619600000|2021-02-18 03:40:00|15020.19|14982.19|15018.43|14980.43|15022.41|14984.41|14994.14|14956.14|296
1613619900000|2021-02-18 03:45:00|15018.3|14980.3|15030.56|14992.56|15036.89|14998.89|15018.05|14980.05|293
1613620200000|2021-02-18 03:50:00|15030.51|14992.51|15008.46|14970.46|15039.78|15001.78|15006.28|14968.28|296
1613620500000|2021-02-18 03:55:00|15005.06|14967.06|14991.44|14953.44|15015.41|14977.41|14985.09|14947.09|299
1613620800000|2021-02-18 04:00:00|14992.25|14954.25|14926.71|14888.71|14995.1|14957.1|14902.59|14864.59|299
1613621100000|2021-02-18 04:05:00|14926.52|14888.52|14915.03|14877.03|14951.42|14913.42|14915.03|14877.03|299
1613621400000|2021-02-18 04:10:00|14914.89|14876.89|14913.74|14875.74|14928|14890|14902.01|14864.01|297
1613621700000|2021-02-18 04:15:00|14912.95|14874.95|14927.79|14889.79|14940.58|14902.58|14897.28|14859.28|297
1613622000000|2021-02-18 04:20:00|14928.1|14890.1|14957.01|14919.01|14957.01|14919.01|14924.61|14886.61|299
1613622300000|2021-02-18 04:25:00|14957.04|14919.04|14969.02|14931.02|14982.63|14944.63|14956.83|14918.83|298
1613622600000|2021-02-18 04:30:00|14969.35|14931.35|14998.48|14960.48|14998.48|14960.48|14966.95|14928.95|300
1613622900000|2021-02-18 04:35:00|14997.37|14959.37|15027.47|14989.47|15028.1|14990.1|14997.37|14959.37|299
1613623200000|2021-02-18 04:40:00|15028.23|14990.23|15036.73|14998.73|15041.56|15003.56|15024.62|14986.62|298
1613623500000|2021-02-18 04:45:00|15036.55|14998.55|15035.34|14997.34|15037.02|14999.02|15026.39|14988.39|299
1613623800000|2021-02-18 04:50:00|15035.27|14997.27|15045.36|15007.36|15045.36|15007.36|15034.63|14996.63|296
1613624100000|2021-02-18 04:55:00|15046.47|15008.47|15066.79|15028.79|15068.58|15030.58|15032.84|14994.84|297
1613624400000|2021-02-18 05:00:00|15066.48|15028.48|15063.97|15025.97|15067.58|15029.58|15051.36|15013.36|297
1613624700000|2021-02-18 05:05:00|15064.48|15026.48|15059.7|15021.7|15064.95|15026.95|15044.94|15006.94|297
1613625000000|2021-02-18 05:10:00|15060.21|15022.21|15113.18|15075.18|15114.53|15076.53|15060.21|15022.21|298
1613625300000|2021-02-18 05:15:00|15112.23|15074.23|15110.01|15072.01|15119.65|15081.65|15087.56|15049.56|298
1613625600000|2021-02-18 05:20:00|15110.49|15072.49|15102.18|15064.18|15115.78|15077.78|15099.74|15061.74|297
1613625900000|2021-02-18 05:25:00|15101.59|15063.59|15124.43|15086.43|15125.79|15087.79|15101.37|15063.37|295
1613626200000|2021-02-18 05:30:00|15124.81|15086.81|15122.85|15084.85|15125.32|15087.32|15107.51|15069.51|299
1613626500000|2021-02-18 05:35:00|15122.74|15084.74|15118.82|15080.82|15124.05|15086.05|15107.38|15069.38|295
1613626800000|2021-02-18 05:40:00|15119.84|15081.84|15120.71|15082.71|15134.9|15096.9|15118.64|15080.64|298
1613627100000|2021-02-18 05:45:00|15120.86|15082.86|15112.17|15074.17|15120.86|15082.86|15109.78|15071.78|297
1613627400000|2021-02-18 05:50:00|15111.9|15073.9|15089.53|15051.53|15120.88|15082.88|15085.16|15047.16|298
1613627700000|2021-02-18 05:55:00|15089.6|15051.6|15117.52|15079.52|15118.47|15080.47|15089.32|15051.32|299
1613628000000|2021-02-18 06:00:00|15116.66|15078.66|15158.69|15120.69|15159.26|15121.26|15114.06|15076.06|297
1613628300000|2021-02-18 06:05:00|15158.57|15120.57|15097.35|15059.35|15159.27|15121.27|15097.35|15059.35|298
1613628600000|2021-02-18 06:10:00|15097.69|15059.69|15111.51|15073.51|15114.72|15076.72|15084.51|15046.51|298
1613628900000|2021-02-18 06:15:00|15111.3|15073.3|15134.68|15096.68|15138.04|15100.04|15110.91|15072.91|296
1613629200000|2021-02-18 06:20:00|15134.04|15096.04|15145.38|15107.38|15152.5|15114.5|15123.9|15085.9|297
1613629500000|2021-02-18 06:25:00|15144.85|15106.85|15122.16|15084.16|15145.55|15107.55|15122.16|15084.16|299
1613629800000|2021-02-18 06:30:00|15121.85|15083.85|15109.33|15071.33|15121.85|15083.85|15091.35|15053.35|299
1613630100000|2021-02-18 06:35:00|15109.22|15071.22|15143.66|15105.66|15145.25|15107.25|15108.37|15070.37|296
1613630400000|2021-02-18 06:40:00|15143.99|15105.99|15172.38|15134.38|15179.83|15141.83|15143.16|15105.16|298
1613630700000|2021-02-18 06:45:00|15173.92|15135.92|15149.81|15111.81|15174.8|15136.8|15133.31|15095.31|298
1613631000000|2021-02-18 06:50:00|15150.65|15112.65|15134.16|15096.16|15151.16|15113.16|15130.01|15092.01|300
1613631300000|2021-02-18 06:55:00|15134.32|15096.32|15144.35|15106.35|15151.98|15113.98|15132.63|15094.63|299
1613631600000|2021-02-18 07:00:00|15143.75|15105.75|15084.19|15046.19|15144.15|15106.15|15084.05|15046.05|298
1613631900000|2021-02-18 07:05:00|15083.48|15045.48|15115.84|15077.84|15117.26|15079.26|15071.82|15033.82|300
1613632200000|2021-02-18 07:10:00|15117.87|15079.87|15110.48|15072.48|15118.04|15080.04|15103.03|15065.03|298
1613632500000|2021-02-18 07:15:00|15110.24|15072.24|15019.48|14981.48|15110.77|15072.77|15019.48|14981.48|296
1613632800000|2021-02-18 07:20:00|15020.1|14982.1|14983.85|14945.85|15041.56|15003.56|14978.25|14940.25|299
1613633100000|2021-02-18 07:25:00|14983.83|14945.83|14947.18|14909.18|15006.34|14968.34|14943.84|14905.84|298
1613633400000|2021-02-18 07:30:00|14947.07|14909.07|14996.48|14958.48|15000.35|14962.35|14933.03|14895.03|299
1613633700000|2021-02-18 07:35:00|14996.81|14958.81|15031.1|14993.1|15038.94|15000.94|14996.72|14958.72|300
1613634000000|2021-02-18 07:40:00|15030.97|14992.97|15017.51|14979.51|15043.33|15005.33|15012.43|14974.43|299
1613634300000|2021-02-18 07:45:00|15017.31|14979.31|15057.46|15019.46|15059.39|15021.39|14991.56|14953.56|297
1613634600000|2021-02-18 07:50:00|15058.54|15020.54|15164.33|15126.33|15172.88|15134.88|15058.34|15020.34|299
1613634900000|2021-02-18 07:55:00|15163.72|15125.72|15139.36|15101.36|15163.9|15125.9|15123.75|15085.75|299
1613635200000|2021-02-18 08:00:00|15141.15|15103.15|15171.53|15133.53|15229.61|15191.61|15141.15|15103.15|298
1613635500000|2021-02-18 08:05:00|15172.37|15134.37|15216.54|15178.54|15217.27|15179.27|15172.37|15134.37|298
1613635800000|2021-02-18 08:10:00|15216.71|15178.71|15191.22|15153.22|15216.71|15178.71|15167.23|15129.23|300
1613636100000|2021-02-18 08:15:00|15192.51|15154.51|15127.37|15089.37|15192.77|15154.77|15123.96|15085.96|298
1613636400000|2021-02-18 08:20:00|15126.48|15088.48|15088.32|15050.32|15127.9|15089.9|15072.65|15034.65|299
1613636700000|2021-02-18 08:25:00|15089.61|15051.61|15130.54|15092.54|15131.14|15093.14|15089.61|15051.61|297
1613637000000|2021-02-18 08:30:00|15131.27|15093.27|15160.28|15122.28|15161.94|15123.94|15130.47|15092.47|299
1613637300000|2021-02-18 08:35:00|15160.31|15122.31|15156.74|15118.74|15172.93|15134.93|15119.09|15081.09|299
1613637600000|2021-02-18 08:40:00|15158.4|15120.4|15230.27|15192.27|15230.27|15192.27|15158.4|15120.4|300
1613637900000|2021-02-18 08:45:00|15228.96|15190.96|15271.68|15233.68|15290.99|15252.99|15228.84|15190.84|299
1613638200000|2021-02-18 08:50:00|15272.07|15234.07|15248.1|15210.1|15293.79|15255.79|15247.42|15209.42|297
1613638500000|2021-02-18 08:55:00|15248.18|15210.18|15167.37|15129.37|15251.11|15213.11|15167.37|15129.37|299
1613638800000|2021-02-18 09:00:00|15167.09|15129.09|15163.26|15125.26|15231.45|15193.45|15163.26|15125.26|298
1613639100000|2021-02-18 09:05:00|15163.14|15125.14|15141.69|15103.69|15164.69|15126.69|15107.31|15069.31|299
1613639400000|2021-02-18 09:10:00|15141.9|15103.9|15166.13|15128.13|15166.13|15128.13|15138.02|15100.02|299
1613639700000|2021-02-18 09:15:00|15165.99|15127.99|15133.55|15095.55|15169.13|15131.13|15133.55|15095.55|297
1613640000000|2021-02-18 09:20:00|15133.11|15095.11|15135.12|15097.12|15138.09|15100.09|15098.28|15060.28|298
1613640300000|2021-02-18 09:25:00|15134.28|15096.28|15168.05|15130.05|15172.26|15134.26|15113.04|15075.04|298
1613640600000|2021-02-18 09:30:00|15168.99|15130.99|15200.28|15162.28|15214.86|15176.86|15168.99|15130.99|299
1613640900000|2021-02-18 09:35:00|15200.37|15162.37|15222|15184|15233|15195|15198.01|15160.01|295
1613641200000|2021-02-18 09:40:00|15221.79|15183.79|15182.93|15144.93|15224.11|15186.11|15180.92|15142.92|300
1613641500000|2021-02-18 09:45:00|15183.74|15145.74|15194.02|15156.02|15209.22|15171.22|15170.83|15132.83|298
1613641800000|2021-02-18 09:50:00|15193.65|15155.65|15215.05|15177.05|15219.79|15181.79|15192.52|15154.52|298
1613642100000|2021-02-18 09:55:00|15214.85|15176.85|15210.95|15172.95|15234.99|15196.99|15203.61|15165.61|297
1613642400000|2021-02-18 10:00:00|15210.66|15172.66|15190.52|15152.52|15221.34|15183.34|15186.5|15148.5|300
1613642700000|2021-02-18 10:05:00|15190.09|15152.09|15246.71|15208.71|15247.82|15209.82|15186.96|15148.96|300
1613643000000|2021-02-18 10:10:00|15247.89|15209.89|15268.07|15230.07|15268.07|15230.07|15236.74|15198.74|299
1613643300000|2021-02-18 10:15:00|15268.6|15230.6|15229.1|15191.1|15275.88|15237.88|15222.59|15184.59|299
1613643600000|2021-02-18 10:20:00|15227.94|15189.94|15231.37|15193.37|15240.18|15202.18|15226.09|15188.09|299
1613643900000|2021-02-18 10:25:00|15230.06|15192.06|15243.74|15205.74|15244.67|15206.67|15221.75|15183.75|298
1613644200000|2021-02-18 10:30:00|15243.48|15205.48|15217.99|15179.99|15247.32|15209.32|15216.03|15178.03|296
1613644500000|2021-02-18 10:35:00|15218|15180|15201.91|15163.91|15218|15180|15180.08|15142.08|297
1613644800000|2021-02-18 10:40:00|15201.08|15163.08|15156.68|15118.68|15203.43|15165.43|15156.08|15118.08|296
1613645100000|2021-02-18 10:45:00|15155.73|15117.73|15131.04|15093.04|15172.93|15134.93|15129.87|15091.87|298
1613645400000|2021-02-18 10:50:00|15130.66|15092.66|15122.8|15084.8|15130.96|15092.96|15087.56|15049.56|299
1613645700000|2021-02-18 10:55:00|15123.06|15085.06|15124.54|15086.54|15155.32|15117.32|15120.9|15082.9|296
1613646000000|2021-02-18 11:00:00|15124.57|15086.57|15121.29|15083.29|15134.12|15096.12|15112.53|15074.53|298
1613646300000|2021-02-18 11:05:00|15119.81|15081.81|15069.35|15031.35|15120.86|15082.86|15056.25|15018.25|297
1613646600000|2021-02-18 11:10:00|15068.78|15030.78|15091.39|15053.39|15100.4|15062.4|15067.62|15029.62|298
1613646900000|2021-02-18 11:15:00|15090.85|15052.85|15170.42|15132.42|15171.46|15133.46|15090.85|15052.85|297
1613647200000|2021-02-18 11:20:00|15170.34|15132.34|15173.43|15135.43|15183|15145|15149.22|15111.22|296
1613647500000|2021-02-18 11:25:00|15174.47|15136.47|15124.36|15086.36|15185.14|15147.14|15122.6|15084.6|299
1613647800000|2021-02-18 11:30:00|15123.38|15085.38|15035.47|14997.47|15129.54|15091.54|15035.47|14997.47|297
1613648100000|2021-02-18 11:35:00|15033.45|14995.45|14987.73|14949.73|15081.02|15043.02|14977.55|14939.55|300
1613648400000|2021-02-18 11:40:00|14987.08|14949.08|14993.41|14955.41|15039.42|15001.42|14957.73|14919.73|299
1613648700000|2021-02-18 11:45:00|14994.43|14956.43|14936.69|14898.69|14994.77|14956.77|14924.58|14886.58|298
1613649000000|2021-02-18 11:50:00|14936.48|14898.48|14993.08|14955.08|15001.68|14963.68|14934.79|14896.79|300
1613649300000|2021-02-18 11:55:00|14993.16|14955.16|15026.87|14988.87|15031.05|14993.05|14991.75|14953.75|299
1613649600000|2021-02-18 12:00:00|15026.6|14988.6|14937.62|14899.62|15041.98|15003.98|14937.62|14899.62|298
1613649900000|2021-02-18 12:05:00|14938.6|14900.6|14880.61|14842.61|14960.49|14922.49|14880.61|14842.61|295
1613650200000|2021-02-18 12:10:00|14878.83|14840.83|14810.15|14772.15|14921.1|14883.1|14804.8|14766.8|299
1613650500000|2021-02-18 12:15:00|14810.78|14772.78|14950.6|14912.6|14951.94|14913.94|14807.6|14769.6|300
1613650800000|2021-02-18 12:20:00|14949.16|14911.16|14986.65|14948.65|14988.05|14950.05|14948.3|14910.3|298
1613651100000|2021-02-18 12:25:00|14987.52|14949.52|14963.34|14925.34|14991.76|14953.76|14958.73|14920.73|299
1613651400000|2021-02-18 12:30:00|14962.87|14924.87|14957.85|14919.85|14962.87|14924.87|14896.64|14858.64|300
1613651700000|2021-02-18 12:35:00|14958.6|14920.6|15012.37|14974.37|15042.3|15004.3|14957.59|14919.59|299
1613652000000|2021-02-18 12:40:00|15009.96|14971.96|15058.39|15020.39|15060.14|15022.14|15006.58|14968.58|299
1613652300000|2021-02-18 12:45:00|15059.46|15021.46|15025.57|14987.57|15073.32|15035.32|15020.84|14982.84|298
1613652600000|2021-02-18 12:50:00|15028.57|14990.57|15052.94|15014.94|15053|15015|15028.57|14990.57|299
1613652900000|2021-02-18 12:55:00|15052.31|15014.31|15100.12|15062.12|15105.04|15067.04|15051.21|15013.21|297
1613653200000|2021-02-18 13:00:00|15100.55|15062.55|15067.44|15029.44|15100.76|15062.76|15033.23|14995.23|298
1613653500000|2021-02-18 13:05:00|15067.96|15029.96|15109.72|15071.72|15112.27|15074.27|15067.08|15029.08|299
1613653800000|2021-02-18 13:10:00|15110.22|15072.22|15088.19|15050.19|15116.77|15078.77|15081.34|15043.34|299
1613654100000|2021-02-18 13:15:00|15087.73|15049.73|15116.36|15078.36|15121.3|15083.3|15087.38|15049.38|293
1613654400000|2021-02-18 13:20:00|15115.37|15077.37|15178.58|15140.58|15178.58|15140.58|15115.37|15077.37|299
1613654700000|2021-02-18 13:25:00|15179.06|15141.06|15184.51|15146.51|15196.45|15158.45|15170.79|15132.79|298
1613655000000|2021-02-18 13:30:00|15183.26|15145.26|15209.68|15171.68|15209.84|15171.84|15169.38|15131.38|298
1613655300000|2021-02-18 13:35:00|15210.22|15172.22|15226.88|15188.88|15245.98|15207.98|15207.65|15169.65|298
1613655600000|2021-02-18 13:40:00|15226.51|15188.51|15218.79|15180.79|15227.64|15189.64|15206.34|15168.34|299
1613655900000|2021-02-18 13:45:00|15218.38|15180.38|15249.17|15211.17|15249.17|15211.17|15212.7|15174.7|297
1613656200000|2021-02-18 13:50:00|15249.15|15211.15|15285.9|15247.9|15287.98|15249.98|15243.26|15205.26|297
1613656500000|2021-02-18 13:55:00|15285.8|15247.8|15221.57|15183.57|15285.8|15247.8|15217.89|15179.89|299
1613656800000|2021-02-18 14:00:00|15222.05|15184.05|15222.62|15184.62|15228.6|15190.6|15178.16|15140.16|299
1613657100000|2021-02-18 14:05:00|15222.76|15184.76|15187.94|15149.94|15225.94|15187.94|15180.53|15142.53|298
1613657400000|2021-02-18 14:10:00|15187.99|15149.99|15179.96|15141.96|15198.98|15160.98|15179.17|15141.17|299
1613657700000|2021-02-18 14:15:00|15179.33|15141.33|15148.85|15110.85|15179.33|15141.33|15122.15|15084.15|298
1613658000000|2021-02-18 14:20:00|15148.31|15110.31|15201.97|15163.97|15206.09|15168.09|15148.31|15110.31|298
1613658300000|2021-02-18 14:25:00|15200.32|15162.32|15195.93|15157.93|15206.28|15168.28|15184.64|15146.64|299
1613658600000|2021-02-18 14:30:00|15195.75|15157.75|15247.09|15209.09|15248.4|15210.4|15195.75|15157.75|297
1613658900000|2021-02-18 14:35:00|15247.75|15209.75|15304.07|15266.07|15309.03|15271.03|15246.48|15208.48|300
1613659200000|2021-02-18 14:40:00|15303.98|15265.98|15286.13|15248.13|15303.98|15265.98|15277.91|15239.91|297
1613659500000|2021-02-18 14:45:00|15285.87|15247.87|15268.9|15230.9|15285.87|15247.87|15262.18|15224.18|295
1613659800000|2021-02-18 14:50:00|15269.18|15231.18|15283.03|15245.03|15283.54|15245.54|15244.05|15206.05|296
1613660100000|2021-02-18 14:55:00|15282.85|15244.85|15332.56|15294.56|15332.73|15294.73|15282.47|15244.47|300
1613660400000|2021-02-18 15:00:00|15333.15|15295.15|15276.28|15238.28|15346.29|15308.29|15276.28|15238.28|300
1613660700000|2021-02-18 15:05:00|15276.44|15238.44|15275.77|15237.77|15279.22|15241.22|15254.9|15216.9|297
1613661000000|2021-02-18 15:10:00|15274.7|15236.7|15313.38|15275.38|15313.7|15275.7|15274.7|15236.7|300
1613661300000|2021-02-18 15:15:00|15313.15|15275.15|15287.45|15249.45|15324.76|15286.76|15286.47|15248.47|296
1613661600000|2021-02-18 15:20:00|15286.63|15248.63|15232.28|15194.28|15303.24|15265.24|15231.4|15193.4|300
1613661900000|2021-02-18 15:25:00|15232.87|15194.87|15182.94|15144.94|15238.13|15200.13|15165.86|15127.86|299
1613662200000|2021-02-18 15:30:00|15183.21|15145.21|15115.98|15077.98|15183.82|15145.82|15095.25|15057.25|297
1613662500000|2021-02-18 15:35:00|15117.45|15079.45|15177.21|15139.21|15178.62|15140.62|15116.84|15078.84|299
1613662800000|2021-02-18 15:40:00|15176.88|15138.88|15192.79|15154.79|15212.62|15174.62|15156.02|15118.02|298
1613663100000|2021-02-18 15:45:00|15192.23|15154.23|15134.8|15096.8|15211.62|15173.62|15118.08|15080.08|299
1613663400000|2021-02-18 15:50:00|15134.22|15096.22|15122.54|15084.54|15155.28|15117.28|15108.64|15070.64|299
1613663700000|2021-02-18 15:55:00|15123.2|15085.2|15136.54|15098.54|15172.03|15134.03|15119.63|15081.63|297
1613664000000|2021-02-18 16:00:00|15135.73|15097.73|15169.39|15131.39|15183.94|15145.94|15118.74|15080.74|299
1613664300000|2021-02-18 16:05:00|15169.44|15131.44|15220.25|15182.25|15225.92|15187.92|15167.26|15129.26|297
1613664600000|2021-02-18 16:10:00|15220.61|15182.61|15219.63|15181.63|15234.13|15196.13|15211.35|15173.35|298
1613664900000|2021-02-18 16:15:00|15218.52|15180.52|15210.48|15172.48|15224.94|15186.94|15208.33|15170.33|299
1613665200000|2021-02-18 16:20:00|15205.34|15167.34|15214.73|15176.73|15221.33|15183.33|15161.75|15123.75|298
1613665500000|2021-02-18 16:25:00|15215.99|15177.99|15231.68|15193.68|15256.78|15218.78|15215.88|15177.88|300
1613665800000|2021-02-18 16:30:00|15232.24|15194.24|15231.33|15193.33|15232.24|15194.24|15197.22|15159.22|297
1613666100000|2021-02-18 16:35:00|15230.91|15192.91|15201.37|15163.37|15237.86|15199.86|15189.33|15151.33|300
1613666400000|2021-02-18 16:40:00|15201.51|15163.51|15237.1|15199.1|15237.73|15199.73|15195.06|15157.06|300
1613666700000|2021-02-18 16:45:00|15237.8|15199.8|15273.27|15235.27|15273.27|15235.27|15235.03|15197.03|298
1613667000000|2021-02-18 16:50:00|15274.17|15236.17|15272.85|15234.85|15277.95|15239.95|15248.96|15210.96|297
1613667300000|2021-02-18 16:55:00|15273.22|15235.22|15282.29|15244.29|15285.79|15247.79|15272.04|15234.04|300
1613667600000|2021-02-18 17:00:00|15282.28|15244.28|15241.16|15203.16|15285.14|15247.14|15230.54|15192.54|297
1613667900000|2021-02-18 17:05:00|15240.51|15202.51|15237.6|15199.6|15243.29|15205.29|15218.32|15180.32|298
1613668200000|2021-02-18 17:10:00|15238.75|15200.75|15212.51|15174.51|15244.94|15206.94|15205.33|15167.33|297
1613668500000|2021-02-18 17:15:00|15213.12|15175.12|15188.52|15150.52|15219.94|15181.94|15187.36|15149.36|297
1613668800000|2021-02-18 17:20:00|15187.98|15149.98|15210.1|15172.1|15215.61|15177.61|15185.81|15147.81|298
1613669100000|2021-02-18 17:25:00|15212.33|15174.33|15210.62|15172.62|15220.27|15182.27|15196.52|15158.52|297
1613669400000|2021-02-18 17:30:00|15209.54|15171.54|15174.98|15136.98|15213.84|15175.84|15163.12|15125.12|299
1613669700000|2021-02-18 17:35:00|15175.33|15137.33|15173.42|15135.42|15197.53|15159.53|15170.89|15132.89|297
1613670000000|2021-02-18 17:40:00|15173.33|15135.33|15120.76|15082.76|15175|15137|15120.55|15082.55|299
1613670300000|2021-02-18 17:45:00|15119.76|15081.76|15123.22|15085.22|15171.5|15133.5|15112.6|15074.6|300
1613670600000|2021-02-18 17:50:00|15124.42|15086.42|15131.66|15093.66|15135.24|15097.24|15107.58|15069.58|299
1613670900000|2021-02-18 17:55:00|15130.63|15092.63|15145.03|15107.03|15160.22|15122.22|15120.11|15082.11|298
1613671200000|2021-02-18 18:00:00|15145.73|15107.73|15123.21|15085.21|15153.91|15115.91|15123.21|15085.21|297
1613671500000|2021-02-18 18:05:00|15124.72|15086.72|15157.13|15119.13|15158.09|15120.09|15118.62|15080.62|297
1613671800000|2021-02-18 18:10:00|15158.05|15120.05|15210.21|15172.21|15210.62|15172.62|15157.84|15119.84|298
1613672100000|2021-02-18 18:15:00|15210.53|15172.53|15263.75|15225.75|15265.69|15227.69|15210.53|15172.53|300
1613672400000|2021-02-18 18:20:00|15264.18|15226.18|15270.97|15232.97|15279.7|15241.7|15261.47|15223.47|298
1613672700000|2021-02-18 18:25:00|15271.81|15233.81|15272.88|15234.88|15278.53|15240.53|15255.17|15217.17|298
1613673000000|2021-02-18 18:30:00|15272.84|15234.84|15272.05|15234.05|15286.49|15248.49|15253.31|15215.31|298
1613673300000|2021-02-18 18:35:00|15272.75|15234.75|15264.62|15226.62|15276.89|15238.89|15252.5|15214.5|294
1613673600000|2021-02-18 18:40:00|15264.98|15226.98|15244.75|15206.75|15267.2|15229.2|15233.53|15195.53|295
1613673900000|2021-02-18 18:45:00|15245.39|15207.39|15214.34|15176.34|15257.68|15219.68|15207.49|15169.49|297
1613674200000|2021-02-18 18:50:00|15214.42|15176.42|15196.11|15158.11|15225.73|15187.73|15193.81|15155.81|299
1613674500000|2021-02-18 18:55:00|15195.23|15157.23|15150.59|15112.59|15197.25|15159.25|15145.02|15107.02|297
1613674800000|2021-02-18 19:00:00|15150.47|15112.47|15185.92|15147.92|15188.12|15150.12|15149.66|15111.66|297
1613675100000|2021-02-18 19:05:00|15185.71|15147.71|15215.61|15177.61|15215.61|15177.61|15170.79|15132.79|295
1613675400000|2021-02-18 19:10:00|15215.65|15177.65|15206.37|15168.37|15216.73|15178.73|15198.99|15160.99|298
1613675700000|2021-02-18 19:15:00|15206.42|15168.42|15181.08|15143.08|15210.07|15172.07|15179.72|15141.72|296
1613676000000|2021-02-18 19:20:00|15182.03|15144.03|15194.57|15156.57|15194.57|15156.57|15175.32|15137.32|297
1613676300000|2021-02-18 19:25:00|15195.82|15157.82|15217.13|15179.13|15218.09|15180.09|15194.14|15156.14|293
1613676600000|2021-02-18 19:30:00|15217.34|15179.34|15221.48|15183.48|15221.96|15183.96|15209.1|15171.1|294
1613676900000|2021-02-18 19:35:00|15220.96|15182.96|15237.29|15199.29|15238.32|15200.32|15218.69|15180.69|294
1613677200000|2021-02-18 19:40:00|15236.7|15198.7|15222.26|15184.26|15238.54|15200.54|15218.19|15180.19|297
1613677500000|2021-02-18 19:45:00|15221.5|15183.5|15201.37|15163.37|15222.74|15184.74|15183.65|15145.65|298
1613677800000|2021-02-18 19:50:00|15201.03|15163.03|15189.1|15151.1|15202.58|15164.58|15186.37|15148.37|293
1613678100000|2021-02-18 19:55:00|15189.11|15151.11|15175.27|15137.27|15191.03|15153.03|15149.69|15111.69|299
1613678400000|2021-02-18 20:00:00|15174.61|15136.61|15173.26|15135.26|15183.24|15145.24|15114.8|15076.8|299
1613678700000|2021-02-18 20:05:00|15173.86|15135.86|15204.02|15166.02|15223.41|15185.41|15172.58|15134.58|298
1613679000000|2021-02-18 20:10:00|15204.8|15166.8|15215.17|15177.17|15220.19|15182.19|15195.7|15157.7|298
1613679300000|2021-02-18 20:15:00|15215.2|15177.2|15240.42|15202.42|15248.3|15210.3|15215.2|15177.2|298
1613679600000|2021-02-18 20:20:00|15240.58|15202.58|15261.02|15223.02|15264|15226|15232.77|15194.77|298
1613679900000|2021-02-18 20:25:00|15260.42|15222.42|15294.97|15256.97|15296.16|15258.16|15260.42|15222.42|299
1613680200000|2021-02-18 20:30:00|15293.49|15255.49|15295.93|15257.93|15316.77|15278.77|15283.67|15245.67|299
1613680500000|2021-02-18 20:35:00|15295.74|15257.74|15313.6|15275.6|15321.5|15283.5|15283.87|15245.87|298
1613680800000|2021-02-18 20:40:00|15312.52|15274.52|15294.39|15256.39|15320.59|15282.59|15276.8|15238.8|299
1613681100000|2021-02-18 20:45:00|15294.33|15256.33|15295.1|15257.1|15323.46|15285.46|15290.46|15252.46|299
1613681400000|2021-02-18 20:50:00|15294.15|15256.15|15329.58|15291.58|15339.03|15301.03|15294.15|15256.15|296
1613681700000|2021-02-18 20:55:00|15330.5|15292.5|15354.48|15316.48|15355.31|15317.31|15330.17|15292.17|298
1613682000000|2021-02-18 21:00:00|15354.96|15316.96|15330.64|15292.64|15361.34|15323.34|15313.52|15275.52|298
1613682300000|2021-02-18 21:05:00|15331.87|15293.87|15346.38|15308.38|15349.95|15311.95|15331.87|15293.87|298
1613682600000|2021-02-18 21:10:00|15346.08|15308.08|15337.83|15299.83|15350.77|15312.77|15331.06|15293.06|297
1613682900000|2021-02-18 21:15:00|15337.98|15299.98|15350|15312|15362.98|15324.98|15333.45|15295.45|296
1613683200000|2021-02-18 21:20:00|15349.32|15311.32|15361.22|15323.22|15368.6|15330.6|15328.52|15290.52|297
1613683500000|2021-02-18 21:25:00|15359.3|15321.3|15346.05|15308.05|15366.9|15328.9|15345.58|15307.58|296
1613683800000|2021-02-18 21:30:00|15345.62|15307.62|15359.9|15321.9|15365.17|15327.17|15341.05|15303.05|298
1613684100000|2021-02-18 21:35:00|15359.47|15321.47|15375.82|15337.82|15376|15338|15356.5|15318.5|297
1613684400000|2021-02-18 21:40:00|15374.56|15336.56|15376.2|15338.2|15384.71|15346.71|15372.95|15334.95|297
1613684700000|2021-02-18 21:45:00|15376.43|15338.43|15373.52|15335.52|15389.14|15351.14|15371.04|15333.04|295
1613685000000|2021-02-18 21:50:00|15373.67|15335.67|15344.88|15306.88|15374.69|15336.69|15344.88|15306.88|297
1613685300000|2021-02-18 21:55:00|15346.04|15308.04|15346.6|15308.6|15354.06|15316.06|15339.11|15301.11|295
1613685600000|2021-02-18 22:00:00|15346.4|15308.4|15363.3|15325.3|15369.7|15331.7|15346.4|15308.4|297
1613685900000|2021-02-18 22:05:00|15363.5|15325.5|15342.44|15304.44|15370.11|15332.11|15335.45|15297.45|299
1613686200000|2021-02-18 22:10:00|15343.05|15305.05|15318.22|15280.22|15346.15|15308.15|15317.31|15279.31|298
1613686500000|2021-02-18 22:15:00|15318.19|15280.19|15302.05|15264.05|15330.02|15292.02|15295.03|15257.03|297
1613686800000|2021-02-18 22:20:00|15301.83|15263.83|15293.33|15255.33|15303.76|15265.76|15281.87|15243.87|296
1613687100000|2021-02-18 22:25:00|15297.55|15259.55|15300.82|15262.82|15302.42|15264.42|15245.93|15207.93|299
1613687400000|2021-02-18 22:30:00|15300.38|15262.38|15286.68|15248.68|15302.86|15264.86|15280.1|15242.1|297
1613687700000|2021-02-18 22:35:00|15287.33|15249.33|15223.42|15185.42|15287.33|15249.33|15222.93|15184.93|298
1613688000000|2021-02-18 22:40:00|15223.36|15185.36|15209.42|15171.42|15230.14|15192.14|15204.74|15166.74|296
1613688300000|2021-02-18 22:45:00|15210.91|15172.91|15239.76|15201.76|15241.16|15203.16|15210.5|15172.5|297
1613688600000|2021-02-18 22:50:00|15239.57|15201.57|15237.42|15199.42|15244.22|15206.22|15228.38|15190.38|298
1613688900000|2021-02-18 22:55:00|15237.36|15199.36|15248.59|15210.59|15248.59|15210.59|15230.88|15192.88|296
1613689200000|2021-02-18 23:00:00|15248.38|15210.38|15231.91|15193.91|15267.61|15229.61|15231.91|15193.91|297
1613689500000|2021-02-18 23:05:00|15231.78|15193.78|15208.31|15170.31|15233.14|15195.14|15207.23|15169.23|296
1613689800000|2021-02-18 23:10:00|15208.07|15170.07|15174.88|15136.88|15208.07|15170.07|15159.55|15121.55|298
1613690100000|2021-02-18 23:15:00|15174.71|15136.71|15134.82|15096.82|15180.04|15142.04|15125.88|15087.88|295
1613690400000|2021-02-18 23:20:00|15134.7|15096.7|15186.83|15148.83|15188.45|15150.45|15134.43|15096.43|297
1613690700000|2021-02-18 23:25:00|15187.94|15149.94|15185.26|15147.26|15206|15168|15174.5|15136.5|298
1613691000000|2021-02-18 23:30:00|15185.33|15147.33|15194.74|15156.74|15195.45|15157.45|15170.27|15132.27|299
1613691300000|2021-02-18 23:35:00|15195.89|15157.89|15206.55|15168.55|15216.75|15178.75|15195.89|15157.89|298
1613691600000|2021-02-18 23:40:00|15206.52|15168.52|15220.08|15182.08|15232.01|15194.01|15205.96|15167.96|298
1613691900000|2021-02-18 23:45:00|15220.27|15182.27|15232.09|15194.09|15245.96|15207.96|15218.27|15180.27|299
1613692200000|2021-02-18 23:50:00|15232.67|15194.67|15253.19|15215.19|15270.51|15232.51|15225.55|15187.55|294
1613692500000|2021-02-18 23:55:00|15252.09|15214.09|15234.32|15196.32|15267.54|15229.54|15207.4|15169.4|298
1613692800000|2021-02-19 00:00:00|15233.71|15195.71|15276.93|15238.93|15293.84|15255.84|15233.4|15195.4|298
1613693100000|2021-02-19 00:05:00|15275.66|15237.66|15250.36|15212.36|15275.66|15237.66|15208.81|15170.81|299
1613693400000|2021-02-19 00:10:00|15249.44|15211.44|15261.31|15223.31|15278.46|15240.46|15247.8|15209.8|298
1613693700000|2021-02-19 00:15:00|15261.62|15223.62|15308.42|15270.42|15309.02|15271.02|15261.36|15223.36|298
1613694000000|2021-02-19 00:20:00|15308.51|15270.51|15337.08|15299.08|15337.94|15299.94|15305.45|15267.45|298
1613694300000|2021-02-19 00:25:00|15337.89|15299.89|15375.61|15337.61|15375.61|15337.61|15337.36|15299.36|297
1613694600000|2021-02-19 00:30:00|15375.68|15337.68|15430.89|15392.89|15437.86|15399.86|15375.55|15337.55|299
1613694900000|2021-02-19 00:35:00|15432.25|15394.25|15437.07|15399.07|15444.58|15406.58|15417.77|15379.77|298
1613695200000|2021-02-19 00:40:00|15436.58|15398.58|15416.43|15378.43|15444.43|15406.43|15400.86|15362.86|299
1613695500000|2021-02-19 00:45:00|15415.24|15377.24|15382.06|15344.06|15415.24|15377.24|15382.06|15344.06|299
1613695800000|2021-02-19 00:50:00|15381.66|15343.66|15349.76|15311.76|15384.62|15346.62|15349.76|15311.76|296
1613696100000|2021-02-19 00:55:00|15348.56|15310.56|15297.41|15259.41|15359.35|15321.35|15295.05|15257.05|299
1613696400000|2021-02-19 01:00:00|15297.78|15259.78|15223.34|15185.34|15310.01|15272.01|15216.35|15178.35|300
1613696700000|2021-02-19 01:05:00|15223.86|15185.86|15271.38|15233.38|15272.45|15234.45|15223.64|15185.64|298
1613697000000|2021-02-19 01:10:00|15271.52|15233.52|15376.61|15338.61|15388.16|15350.16|15271.52|15233.52|300
1613697300000|2021-02-19 01:15:00|15378.65|15340.65|15402.81|15364.81|15440.95|15402.95|15377.23|15339.23|298
1613697600000|2021-02-19 01:20:00|15402.21|15364.21|15428.37|15390.37|15441.91|15403.91|15354.16|15316.16|297
1613697900000|2021-02-19 01:25:00|15426.59|15388.59|15432.46|15394.46|15455.06|15417.06|15408.4|15370.4|297
1613698200000|2021-02-19 01:30:00|15432.11|15394.11|15377.27|15339.27|15432.11|15394.11|15368.62|15330.62|300
1613698500000|2021-02-19 01:35:00|15377.08|15339.08|15374.46|15336.46|15402.93|15364.93|15365.42|15327.42|299
1613698800000|2021-02-19 01:40:00|15374.7|15336.7|15350.41|15312.41|15390.84|15352.84|15339.25|15301.25|299
1613699100000|2021-02-19 01:45:00|15350.8|15312.8|15265.35|15227.35|15350.8|15312.8|15264.03|15226.03|300
1613699400000|2021-02-19 01:50:00|15265.34|15227.34|15238.97|15200.97|15308.36|15270.36|15238.97|15200.97|299
1613699700000|2021-02-19 01:55:00|15237.15|15199.15|15289.67|15251.67|15290.92|15252.92|15235.24|15197.24|297
1613700000000|2021-02-19 02:00:00|15289.88|15251.88|15145|15107|15295.76|15257.76|15145|15107|300
1613700300000|2021-02-19 02:05:00|15145.78|15107.78|14985.22|14947.22|15155.04|15117.04|14981.8|14943.8|299
1613700600000|2021-02-19 02:10:00|14984.21|14946.21|15197.31|15159.31|15220.68|15182.68|14984.21|14946.21|298
1613700900000|2021-02-19 02:15:00|15195.8|15157.8|15202.6|15164.6|15237.21|15199.21|15189.66|15151.66|295
1613701200000|2021-02-19 02:20:00|15202.29|15164.29|15141.8|15103.8|15209.47|15171.47|15120.61|15082.61|298
1613701500000|2021-02-19 02:25:00|15144.36|15106.36|15127.55|15089.55|15214.31|15176.31|15127.55|15089.55|300
1613701800000|2021-02-19 02:30:00|15127.84|15089.84|15059.03|15021.03|15131.69|15093.69|15050.35|15012.35|299
1613702100000|2021-02-19 02:35:00|15058.44|15020.44|15181.05|15143.05|15181.05|15143.05|15058.09|15020.09|299
1613702400000|2021-02-19 02:40:00|15181.29|15143.29|15244.68|15206.68|15248.12|15210.12|15180.79|15142.79|300
1613702700000|2021-02-19 02:45:00|15245.76|15207.76|15257.44|15219.44|15268.72|15230.72|15230.62|15192.62|295
1613703000000|2021-02-19 02:50:00|15256.89|15218.89|15252.12|15214.12|15272.21|15234.21|15234.52|15196.52|299
1613703300000|2021-02-19 02:55:00|15251.52|15213.52|15285|15247|15285.88|15247.88|15243.04|15205.04|299
1613703600000|2021-02-19 03:00:00|15284.99|15246.99|15356.04|15318.04|15356.15|15318.15|15281.37|15243.37|300
1613703900000|2021-02-19 03:05:00|15357.31|15319.31|15377.08|15339.08|15385.34|15347.34|15357.1|15319.1|298
1613704200000|2021-02-19 03:10:00|15375.92|15337.92|15340.39|15302.39|15377.28|15339.28|15339.76|15301.76|299
1613704500000|2021-02-19 03:15:00|15338.28|15300.28|15402.02|15364.02|15402.98|15364.98|15338.15|15300.15|297
1613704800000|2021-02-19 03:20:00|15402.15|15364.15|15401.61|15363.61|15418.11|15380.11|15385.06|15347.06|298
1613705100000|2021-02-19 03:25:00|15402.08|15364.08|15397.62|15359.62|15418.91|15380.91|15376.2|15338.2|294
1613705400000|2021-02-19 03:30:00|15397.13|15359.13|15483.02|15445.02|15483.02|15445.02|15395.8|15357.8|300
1613705700000|2021-02-19 03:35:00|15483.31|15445.31|15474.48|15436.48|15519.25|15481.25|15474.48|15436.48|300
1613706000000|2021-02-19 03:40:00|15476.89|15438.89|15522.94|15484.94|15583.47|15545.47|15476.89|15438.89|300
1613706300000|2021-02-19 03:45:00|15522.19|15484.19|15499.93|15461.93|15554.71|15516.71|15498.81|15460.81|299
1613706600000|2021-02-19 03:50:00|15498.45|15460.45|15491.14|15453.14|15498.45|15460.45|15443.91|15405.91|299
1613706900000|2021-02-19 03:55:00|15491.1|15453.1|15457.29|15419.29|15503.94|15465.94|15434.25|15396.25|298
1613707200000|2021-02-19 04:00:00|15458.59|15420.59|15451.76|15413.76|15488.84|15450.84|15431.55|15393.55|299
1613707500000|2021-02-19 04:05:00|15451.85|15413.85|15412.06|15374.06|15461.43|15423.43|15409.04|15371.04|299
1613707800000|2021-02-19 04:10:00|15411.63|15373.63|15458.99|15420.99|15459.69|15421.69|15409.9|15371.9|299
1613708100000|2021-02-19 04:15:00|15459.44|15421.44|15527.77|15489.77|15540.91|15502.91|15458.69|15420.69|297
1613708400000|2021-02-19 04:20:00|15526.81|15488.81|15458.93|15420.93|15526.81|15488.81|15449.25|15411.25|300
1613708700000|2021-02-19 04:25:00|15459.28|15421.28|15409.8|15371.8|15459.28|15421.28|15404.09|15366.09|300
1613709000000|2021-02-19 04:30:00|15409.98|15371.98|15360.51|15322.51|15409.98|15371.98|15360.51|15322.51|300
1613709300000|2021-02-19 04:35:00|15360.33|15322.33|15394.17|15356.17|15399.06|15361.06|15360.33|15322.33|299
1613709600000|2021-02-19 04:40:00|15394.57|15356.57|15381.31|15343.31|15424.06|15386.06|15363.84|15325.84|299
1613709900000|2021-02-19 04:45:00|15380.39|15342.39|15466.19|15428.19|15467.55|15429.55|15372.17|15334.17|297
1613710200000|2021-02-19 04:50:00|15467.28|15429.28|15518.77|15480.77|15529.03|15491.03|15467.28|15429.28|299
1613710500000|2021-02-19 04:55:00|15519.49|15481.49|15512.09|15474.09|15531.07|15493.07|15493.66|15455.66|299
1613710800000|2021-02-19 05:00:00|15511.95|15473.95|15636.32|15598.32|15650.28|15612.28|15507.87|15469.87|300
1613711100000|2021-02-19 05:05:00|15637.53|15599.53|15615.09|15577.09|15649.66|15611.66|15598.81|15560.81|300
1613711400000|2021-02-19 05:10:00|15615.36|15577.36|15592.65|15554.65|15636.35|15598.35|15590.17|15552.17|299
1613711700000|2021-02-19 05:15:00|15592.09|15554.09|15547.94|15509.94|15618.32|15580.32|15547.01|15509.01|298
1613712000000|2021-02-19 05:20:00|15548.25|15510.25|15616.72|15578.72|15626.52|15588.52|15548.25|15510.25|298
1613712300000|2021-02-19 05:25:00|15616.98|15578.98|15649.54|15611.54|15652.54|15614.54|15610.68|15572.68|298
1613712600000|2021-02-19 05:30:00|15650.49|15612.49|15744.38|15706.38|15759.18|15721.18|15646.17|15608.17|299
1613712900000|2021-02-19 05:35:00|15743.5|15705.5|15974.95|15936.95|15978.12|15940.12|15735.1|15697.1|300
1613713200000|2021-02-19 05:40:00|15971.68|15933.68|15840.64|15802.64|15971.68|15933.68|15835.96|15797.96|300
1613713500000|2021-02-19 05:45:00|15840.18|15802.18|15777.93|15739.93|15899.64|15861.64|15767.94|15729.94|300
1613713800000|2021-02-19 05:50:00|15779.8|15741.8|15856.05|15818.05|15873.08|15835.08|15779.8|15741.8|300
1613714100000|2021-02-19 05:55:00|15857.15|15819.15|15902.1|15864.1|15938.76|15900.76|15857.15|15819.15|300
1613714400000|2021-02-19 06:00:00|15901.42|15863.42|15862.22|15824.22|15940.1|15902.1|15862.22|15824.22|298
1613714700000|2021-02-19 06:05:00|15860.3|15822.3|15808.35|15770.35|15867.47|15829.47|15790.75|15752.75|300
1613715000000|2021-02-19 06:10:00|15808.09|15770.09|15754.01|15716.01|15837.32|15799.32|15753.92|15715.92|298
1613715300000|2021-02-19 06:15:00|15751.36|15713.36|15850.34|15812.34|15876.02|15838.02|15706.23|15668.23|299
1613715600000|2021-02-19 06:20:00|15849.01|15811.01|15814.41|15776.41|15871.68|15833.68|15799.98|15761.98|299
1613715900000|2021-02-19 06:25:00|15815.82|15777.82|15727.43|15689.43|15833.81|15795.81|15706.53|15668.53|299
1613716200000|2021-02-19 06:30:00|15728.58|15690.58|15692.24|15654.24|15736.85|15698.85|15647.64|15609.64|300
1613716500000|2021-02-19 06:35:00|15694.07|15656.07|15774.19|15736.19|15774.19|15736.19|15693.38|15655.38|298
1613716800000|2021-02-19 06:40:00|15776.3|15738.3|15907.92|15869.92|15907.92|15869.92|15772.32|15734.32|298
1613717100000|2021-02-19 06:45:00|15907.04|15869.04|15841.43|15803.43|15923.38|15885.38|15841.43|15803.43|299
1613717400000|2021-02-19 06:50:00|15841.34|15803.34|15847.55|15809.55|15854.76|15816.76|15788.62|15750.62|299
1613717700000|2021-02-19 06:55:00|15846.31|15808.31|15895.97|15857.97|15914.89|15876.89|15842.12|15804.12|297
1613718000000|2021-02-19 07:00:00|15895.85|15857.85|15964.73|15926.73|15964.73|15926.73|15873.97|15835.97|299
1613718300000|2021-02-19 07:05:00|15965.22|15927.22|15934.67|15896.67|15965.78|15927.78|15910.02|15872.02|298
1613718600000|2021-02-19 07:10:00|15935.25|15897.25|15996.42|15958.42|16003.19|15965.19|15935.25|15897.25|299
1613718900000|2021-02-19 07:15:00|15997.17|15959.17|15986.41|15948.41|16006.18|15968.18|15934.88|15896.88|300
1613719200000|2021-02-19 07:20:00|15985.41|15947.41|15988.9|15950.9|15998.21|15960.21|15943.31|15905.31|297
1613719500000|2021-02-19 07:25:00|15990.67|15952.67|15945.17|15907.17|15993.37|15955.37|15924.07|15886.07|300
1613719800000|2021-02-19 07:30:00|15945.07|15907.07|15955|15917|15957.21|15919.21|15927.44|15889.44|298
1613720100000|2021-02-19 07:35:00|15954.85|15916.85|15990.71|15952.71|15990.71|15952.71|15949.05|15911.05|298
1613720400000|2021-02-19 07:40:00|15991.92|15953.92|16001.27|15963.27|16024.74|15986.74|15990.18|15952.18|299
1613720700000|2021-02-19 07:45:00|16001.7|15963.7|16043.88|16005.88|16053.74|16015.74|15998.91|15960.91|299
1613721000000|2021-02-19 07:50:00|16043.17|16005.17|15998.62|15960.62|16043.17|16005.17|15981.07|15943.07|298
1613721300000|2021-02-19 07:55:00|15995.73|15957.73|15996.76|15958.76|16013.8|15975.8|15976.29|15938.29|300
1613721600000|2021-02-19 08:00:00|16001.03|15963.03|16118.47|16080.47|16119.45|16081.45|16001.03|15963.03|298
1613721900000|2021-02-19 08:05:00|16119.67|16081.67|16097.68|16059.68|16134.52|16096.52|16087.55|16049.55|297
1613722200000|2021-02-19 08:10:00|16097.39|16059.39|16105.69|16067.69|16107.53|16069.53|16080.31|16042.31|298
1613722500000|2021-02-19 08:15:00|16106.11|16068.11|16051.91|16013.91|16108.08|16070.08|16036.74|15998.74|299
1613722800000|2021-02-19 08:20:00|16052.74|16014.74|16010.64|15972.64|16052.74|16014.74|15972.2|15934.2|298
1613723100000|2021-02-19 08:25:00|16011.86|15973.86|16027.25|15989.25|16037.79|15999.79|16007.22|15969.22|299
1613723400000|2021-02-19 08:30:00|16027.13|15989.13|16080.57|16042.57|16083.83|16045.83|16026.74|15988.74|296
1613723700000|2021-02-19 08:35:00|16081.86|16043.86|16109.02|16071.02|16123.65|16085.65|16080.71|16042.71|297
1613724000000|2021-02-19 08:40:00|16108.25|16070.25|16098.65|16060.65|16113.19|16075.19|16080.63|16042.63|298
1613724300000|2021-02-19 08:45:00|16098.83|16060.83|16081.86|16043.86|16103.76|16065.76|16069.07|16031.07|299
1613724600000|2021-02-19 08:50:00|16080.16|16042.16|16018.83|15980.83|16080.16|16042.16|16018.83|15980.83|299
1613724900000|2021-02-19 08:55:00|16018.61|15980.61|16051.64|16013.64|16055.04|16017.04|15988.84|15950.84|300
1613725200000|2021-02-19 09:00:00|16054.31|16016.31|16081.71|16043.71|16116.13|16078.13|16054.22|16016.22|299
1613725500000|2021-02-19 09:05:00|16082.57|16044.57|16076.42|16038.42|16095.5|16057.5|16070.22|16032.22|299
1613725800000|2021-02-19 09:10:00|16075.68|16037.68|16039.96|16001.96|16076.63|16038.63|15980.75|15942.75|299
1613726100000|2021-02-19 09:15:00|16040.7|16002.7|16029.67|15991.67|16088.01|16050.01|16029.67|15991.67|298
1613726400000|2021-02-19 09:20:00|16029.02|15991.02|16081.62|16043.62|16096.19|16058.19|16028.98|15990.98|298
1613726700000|2021-02-19 09:25:00|16080.57|16042.57|16139.43|16101.43|16155.99|16117.99|16080|16042|296
1613727000000|2021-02-19 09:30:00|16140.96|16102.96|16157.27|16119.27|16165.69|16127.69|16123.51|16085.51|298
1613727300000|2021-02-19 09:35:00|16154.19|16116.19|16169.63|16131.63|16178.71|16140.71|16145.52|16107.52|298
1613727600000|2021-02-19 09:40:00|16167.94|16129.94|16159.27|16121.27|16171.03|16133.03|16146.77|16108.77|297
1613727900000|2021-02-19 09:45:00|16158.27|16120.27|16148.03|16110.03|16159.57|16121.57|16113.29|16075.29|300
1613728200000|2021-02-19 09:50:00|16148.12|16110.12|16151.5|16113.5|16163.68|16125.68|16134.52|16096.52|298
1613728500000|2021-02-19 09:55:00|16152.4|16114.4|16077.48|16039.48|16156.88|16118.88|16075.15|16037.15|299
1613728800000|2021-02-19 10:00:00|16076.03|16038.03|16096.97|16058.97|16109.94|16071.94|16070.61|16032.61|297
1613729100000|2021-02-19 10:05:00|16090.58|16052.58|16124.89|16086.89|16133.08|16095.08|16089.89|16051.89|299
1613729400000|2021-02-19 10:10:00|16126.79|16088.79|16131.39|16093.39|16146.44|16108.44|16126.02|16088.02|296
1613729700000|2021-02-19 10:15:00|16131.87|16093.87|16149.75|16111.75|16168.06|16130.06|16131.19|16093.19|298
1613730000000|2021-02-19 10:20:00|16150.02|16112.02|16136.79|16098.79|16153.5|16115.5|16126.67|16088.67|299
1613730300000|2021-02-19 10:25:00|16136.51|16098.51|16134.22|16096.22|16155.52|16117.52|16120.02|16082.02|299
1613730600000|2021-02-19 10:30:00|16134.77|16096.77|16146.73|16108.73|16149.75|16111.75|16114.36|16076.36|297
1613730900000|2021-02-19 10:35:00|16146.11|16108.11|16149.02|16111.02|16161.18|16123.18|16143.91|16105.91|299
1613731200000|2021-02-19 10:40:00|16149.05|16111.05|16143.89|16105.89|16160.22|16122.22|16141.73|16103.73|298
1613731500000|2021-02-19 10:45:00|16142.79|16104.79|16148.97|16110.97|16148.97|16110.97|16107.15|16069.15|298
1613731800000|2021-02-19 10:50:00|16149.88|16111.88|16163.54|16125.54|16167.47|16129.47|16127.31|16089.31|298
1613732100000|2021-02-19 10:55:00|16163.56|16125.56|16159.6|16121.6|16178.14|16140.14|16148|16110|299
1613732400000|2021-02-19 11:00:00|16159.37|16121.37|16208.43|16170.43|16208.6|16170.6|16157.19|16119.19|298
1613732700000|2021-02-19 11:05:00|16209.14|16171.14|16217.38|16179.38|16221.97|16183.97|16194.87|16156.87|297
1613733000000|2021-02-19 11:10:00|16216.89|16178.89|16223.99|16185.99|16243.78|16205.78|16213.63|16175.63|298
1613733300000|2021-02-19 11:15:00|16223.16|16185.16|16229.94|16191.94|16254.61|16216.61|16199.83|16161.83|299
1613733600000|2021-02-19 11:20:00|16230.94|16192.94|16220.46|16182.46|16236.42|16198.42|16211.84|16173.84|297
1613733900000|2021-02-19 11:25:00|16220.42|16182.42|16237.44|16199.44|16241.16|16203.16|16200.31|16162.31|300
1613734200000|2021-02-19 11:30:00|16238.61|16200.61|16268.54|16230.54|16270.56|16232.56|16238.16|16200.16|299
1613734500000|2021-02-19 11:35:00|16267.51|16229.51|16254.93|16216.93|16277.24|16239.24|16242.25|16204.25|297
1613734800000|2021-02-19 11:40:00|16255.81|16217.81|16282.8|16244.8|16283.11|16245.11|16252.79|16214.79|296
1613735100000|2021-02-19 11:45:00|16282.5|16244.5|16242.44|16204.44|16282.5|16244.5|16229.92|16191.92|298
1613735400000|2021-02-19 11:50:00|16242.79|16204.79|16266.11|16228.11|16278.04|16240.04|16238.94|16200.94|298
1613735700000|2021-02-19 11:55:00|16266.19|16228.19|16326.13|16288.13|16326.13|16288.13|16265.11|16227.11|300
1613736000000|2021-02-19 12:00:00|16324.52|16286.52|16318.38|16280.38|16350.06|16312.06|16314.35|16276.35|299
1613736300000|2021-02-19 12:05:00|16317.62|16279.62|16375.11|16337.11|16375.9|16337.9|16291.49|16253.49|298
1613736600000|2021-02-19 12:10:00|16375.52|16337.52|16373.28|16335.28|16399.59|16361.59|16363.84|16325.84|297
1613736900000|2021-02-19 12:15:00|16373.69|16335.69|16367.75|16329.75|16407.02|16369.02|16349.83|16311.83|299
1613737200000|2021-02-19 12:20:00|16366.89|16328.89|16444.39|16406.39|16445.31|16407.31|16361.48|16323.48|300
1613737500000|2021-02-19 12:25:00|16444.87|16406.87|16429.84|16391.84|16448.67|16410.67|16408.98|16370.98|297
1613737800000|2021-02-19 12:30:00|16430.47|16392.47|16440.56|16402.56|16463.74|16425.74|16418.48|16380.48|297
1613738100000|2021-02-19 12:35:00|16440.27|16402.27|16473.92|16435.92|16480.86|16442.86|16434.94|16396.94|299
1613738400000|2021-02-19 12:40:00|16473.02|16435.02|16433.33|16395.33|16473.02|16435.02|16433.33|16395.33|299
1613738700000|2021-02-19 12:45:00|16430.62|16392.62|16495.34|16457.34|16506.68|16468.68|16423.39|16385.39|298
1613739000000|2021-02-19 12:50:00|16495.81|16457.81|16406.91|16368.91|16495.81|16457.81|16399.39|16361.39|299
1613739300000|2021-02-19 12:55:00|16404.88|16366.88|16346.94|16308.94|16428.68|16390.68|16335.35|16297.35|300
1613739600000|2021-02-19 13:00:00|16346.65|16308.65|16397.08|16359.08|16399.39|16361.39|16346.65|16308.65|299
1613739900000|2021-02-19 13:05:00|16397.72|16359.72|16392.6|16354.6|16397.74|16359.74|16380.18|16342.18|297
1613740200000|2021-02-19 13:10:00|16391.98|16353.98|16297.02|16259.02|16393.95|16355.95|16283.68|16245.68|299
1613740500000|2021-02-19 13:15:00|16297.7|16259.7|16347.6|16309.6|16349.98|16311.98|16297.47|16259.47|297
1613740800000|2021-02-19 13:20:00|16347.75|16309.75|16349.23|16311.23|16382.23|16344.23|16341.56|16303.56|298
1613741100000|2021-02-19 13:25:00|16348.79|16310.79|16429.03|16391.03|16430.1|16392.1|16348.79|16310.79|300
1613741400000|2021-02-19 13:30:00|16429.44|16391.44|16513.44|16475.44|16513.44|16475.44|16423.89|16385.89|299
1613741700000|2021-02-19 13:35:00|16513.9|16475.9|16491.67|16453.67|16515.05|16477.05|16479.12|16441.12|300
1613742000000|2021-02-19 13:40:00|16493.01|16455.01|16436.88|16398.88|16493.48|16455.48|16429.34|16391.34|300
1613742300000|2021-02-19 13:45:00|16438.16|16400.16|16520.61|16482.61|16539.89|16501.89|16419.29|16381.29|299
1613742600000|2021-02-19 13:50:00|16519.98|16481.98|16496.92|16458.92|16525.16|16487.16|16490.11|16452.11|299
1613742900000|2021-02-19 13:55:00|16496.39|16458.39|16520.39|16482.39|16522.98|16484.98|16477.72|16439.72|299
1613743200000|2021-02-19 14:00:00|16519.42|16481.42|16492.63|16454.63|16519.42|16481.42|16461.9|16423.9|299
1613743500000|2021-02-19 14:05:00|16492.31|16454.31|16516.1|16478.1|16536.95|16498.95|16490.95|16452.95|298
1613743800000|2021-02-19 14:10:00|16515.67|16477.67|16527.79|16489.79|16540.77|16502.77|16504.52|16466.52|297
1613744100000|2021-02-19 14:15:00|16525.56|16487.56|16460.12|16422.12|16525.56|16487.56|16460.12|16422.12|299
1613744400000|2021-02-19 14:20:00|16460.89|16422.89|16455.07|16417.07|16468.3|16430.3|16441.4|16403.4|300
1613744700000|2021-02-19 14:25:00|16454.34|16416.34|16504.94|16466.94|16506.35|16468.35|16454.34|16416.34|300
1613745000000|2021-02-19 14:30:00|16505.17|16467.17|16520.95|16482.95|16527.77|16489.77|16500.64|16462.64|298
1613745300000|2021-02-19 14:35:00|16520.35|16482.35|16593.09|16555.09|16602.39|16564.39|16520.35|16482.35|298
1613745600000|2021-02-19 14:40:00|16591.69|16553.69|16599.44|16561.44|16599.44|16561.44|16558.61|16520.61|299
1613745900000|2021-02-19 14:45:00|16599.82|16561.82|16641.18|16603.18|16652.6|16614.6|16570.65|16532.65|297
1613746200000|2021-02-19 14:50:00|16639.59|16601.59|16826.2|16788.2|16826.2|16788.2|16633.31|16595.31|299
1613746500000|2021-02-19 14:55:00|16827.45|16789.45|16634.22|16596.22|16827.45|16789.45|16582.75|16544.75|300
1613746800000|2021-02-19 15:00:00|16633.77|16595.77|16696.11|16658.11|16715.39|16677.39|16622.21|16584.21|297
1613747100000|2021-02-19 15:05:00|16694.33|16656.33|16623.69|16585.69|16710.83|16672.83|16609.58|16571.58|299
1613747400000|2021-02-19 15:10:00|16624.55|16586.55|16648.27|16610.27|16661.94|16623.94|16617.55|16579.55|299
1613747700000|2021-02-19 15:15:00|16648.91|16610.91|16613.53|16575.53|16664.73|16626.73|16579.57|16541.57|300
1613748000000|2021-02-19 15:20:00|16613.75|16575.75|16643.34|16605.34|16657.98|16619.98|16608.5|16570.5|296
1613748300000|2021-02-19 15:25:00|16641.44|16603.44|16617.2|16579.2|16642.64|16604.64|16559.7|16521.7|299
1613748600000|2021-02-19 15:30:00|16616.89|16578.89|16556.4|16518.4|16619.67|16581.67|16523.21|16485.21|299
1613748900000|2021-02-19 15:35:00|16557.42|16519.42|16671.43|16633.43|16706.8|16668.8|16557.42|16519.42|300
1613749200000|2021-02-19 15:40:00|16670.84|16632.84|16781.55|16743.55|16782.74|16744.74|16665.71|16627.71|299
1613749500000|2021-02-19 15:45:00|16782.3|16744.3|16806.76|16768.76|16813.62|16775.62|16756.9|16718.9|297
1613749800000|2021-02-19 15:50:00|16805.65|16767.65|16780.86|16742.86|16818.59|16780.59|16764.38|16726.38|300
1613750100000|2021-02-19 15:55:00|16779.83|16741.83|16766.68|16728.68|16820.12|16782.12|16764.54|16726.54|299
1613750400000|2021-02-19 16:00:00|16767.21|16729.21|16855.03|16817.03|16867.13|16829.13|16767.21|16729.21|299
1613750700000|2021-02-19 16:05:00|16854.58|16816.58|16804.46|16766.46|16866.3|16828.3|16804.46|16766.46|299
1613751000000|2021-02-19 16:10:00|16804.31|16766.31|16774.11|16736.11|16804.71|16766.71|16770.28|16732.28|299
1613751300000|2021-02-19 16:15:00|16774.41|16736.41|16773.29|16735.29|16775.01|16737.01|16715.17|16677.17|298
1613751600000|2021-02-19 16:20:00|16774.97|16736.97|16835.53|16797.53|16837.28|16799.28|16774.2|16736.2|300
1613751900000|2021-02-19 16:25:00|16835.48|16797.48|16878.93|16840.93|16915.07|16877.07|16834.82|16796.82|298
1613752200000|2021-02-19 16:30:00|16879.48|16841.48|16926.28|16888.28|16941.76|16903.76|16878.9|16840.9|298
1613752500000|2021-02-19 16:35:00|16926.02|16888.02|16874.69|16836.69|16926.02|16888.02|16844.17|16806.17|298
1613752800000|2021-02-19 16:40:00|16875.24|16837.24|16884.97|16846.97|16917.61|16879.61|16855.64|16817.64|297
1613753100000|2021-02-19 16:45:00|16882.19|16844.19|16779.43|16741.43|16884.01|16846.01|16776.91|16738.91|300
1613753400000|2021-02-19 16:50:00|16777.83|16739.83|16603.99|16565.99|16784|16746|16602.41|16564.41|300
1613753700000|2021-02-19 16:55:00|16603.6|16565.6|16662.33|16624.33|16670.27|16632.27|16543.21|16505.21|300
1613754000000|2021-02-19 17:00:00|16661.9|16623.9|16664.39|16626.39|16716.37|16678.37|16627.43|16589.43|300
1613754300000|2021-02-19 17:05:00|16664.61|16626.61|16769.65|16731.65|16772.67|16734.67|16664.61|16626.61|299
1613754600000|2021-02-19 17:10:00|16770.76|16732.76|16841.16|16803.16|16853.24|16815.24|16769.63|16731.63|298
1613754900000|2021-02-19 17:15:00|16840.23|16802.23|16855.67|16817.67|16872.1|16834.1|16829.34|16791.34|299
1613755200000|2021-02-19 17:20:00|16853.56|16815.56|16807.11|16769.11|16865.11|16827.11|16806.33|16768.33|300
1613755500000|2021-02-19 17:25:00|16807.45|16769.45|16817.99|16779.99|16841.72|16803.72|16801.31|16763.31|299
1613755800000|2021-02-19 17:30:00|16817.85|16779.85|16850.11|16812.11|16874.03|16836.03|16816.5|16778.5|299
1613756100000|2021-02-19 17:35:00|16849.19|16811.19|16849.17|16811.17|16867.62|16829.62|16810.89|16772.89|297
1613756400000|2021-02-19 17:40:00|16849.96|16811.96|16864.7|16826.7|16869.49|16831.49|16818.23|16780.23|296
1613756700000|2021-02-19 17:45:00|16864.93|16826.93|16864.63|16826.63|16878.63|16840.63|16857.16|16819.16|300
1613757000000|2021-02-19 17:50:00|16865.34|16827.34|16855.71|16817.71|16871.88|16833.88|16827.38|16789.38|299
1613757300000|2021-02-19 17:55:00|16858.67|16820.67|16873.25|16835.25|16882.62|16844.62|16857.58|16819.58|296
1613757600000|2021-02-19 18:00:00|16873.44|16835.44|16910.2|16872.2|16910.2|16872.2|16863.85|16825.85|297
1613757900000|2021-02-19 18:05:00|16910.24|16872.24|16882.53|16844.53|16913.06|16875.06|16862.58|16824.58|299
1613758200000|2021-02-19 18:10:00|16882.62|16844.62|16877.22|16839.22|16900.02|16862.02|16861.19|16823.19|296
1613758500000|2021-02-19 18:15:00|16876.83|16838.83|16901.56|16863.56|16909.89|16871.89|16871.23|16833.23|297
1613758800000|2021-02-19 18:20:00|16901.51|16863.51|16912.51|16874.51|16915.62|16877.62|16879|16841|298
1613759100000|2021-02-19 18:25:00|16911.64|16873.64|16909.56|16871.56|16923.14|16885.14|16906.26|16868.26|297
1613759400000|2021-02-19 18:30:00|16912.68|16874.68|16906.04|16868.04|16942.36|16904.36|16905.84|16867.84|299
1613759700000|2021-02-19 18:35:00|16903.39|16865.39|16965.82|16927.82|16966.14|16928.14|16899.1|16861.1|298
1613760000000|2021-02-19 18:40:00|16966.83|16928.83|16984.09|16946.09|16987.32|16949.32|16943.63|16905.63|299
1613760300000|2021-02-19 18:45:00|16984.5|16946.5|17005.04|16967.04|17019.76|16981.76|16982.84|16944.84|298
1613760600000|2021-02-19 18:50:00|17005.12|16967.12|17062.69|17024.69|17067.53|17029.53|16989.45|16951.45|298
1613760900000|2021-02-19 18:55:00|17063.36|17025.36|17067.3|17029.3|17082.63|17044.63|17047.9|17009.9|300
1613761200000|2021-02-19 19:00:00|17066.51|17028.51|17097.88|17059.88|17137.85|17099.85|17042.54|17004.54|299
1613761500000|2021-02-19 19:05:00|17100.42|17062.42|17063.63|17025.63|17104.71|17066.71|17041.4|17003.4|300
1613761800000|2021-02-19 19:10:00|17065.03|17027.03|16995.15|16957.15|17065.03|17027.03|16973.18|16935.18|299
1613762100000|2021-02-19 19:15:00|16995.37|16957.37|16972.16|16934.16|16997.04|16959.04|16948.63|16910.63|300
1613762400000|2021-02-19 19:20:00|16972.43|16934.43|16924.93|16886.93|16973.23|16935.23|16871.78|16833.78|297
1613762700000|2021-02-19 19:25:00|16925.81|16887.81|16908.99|16870.99|16947.63|16909.63|16898.9|16860.9|299
1613763000000|2021-02-19 19:30:00|16909.67|16871.67|16928.79|16890.79|16958.37|16920.37|16908.83|16870.83|300
1613763300000|2021-02-19 19:35:00|16929.4|16891.4|16915.99|16877.99|16947.7|16909.7|16909.82|16871.82|299
1613763600000|2021-02-19 19:40:00|16916.23|16878.23|16963.85|16925.85|16963.99|16925.99|16909.37|16871.37|300
1613763900000|2021-02-19 19:45:00|16964.87|16926.87|16930.25|16892.25|16988.29|16950.29|16908.93|16870.93|300
1613764200000|2021-02-19 19:50:00|16930.54|16892.54|16953.21|16915.21|16967.86|16929.86|16917.75|16879.75|299
1613764500000|2021-02-19 19:55:00|16953.12|16915.12|16991.97|16953.97|17008.23|16970.23|16953.12|16915.12|299
1613764800000|2021-02-19 20:00:00|16993.11|16955.11|17008.78|16970.78|17018.52|16980.52|16961.21|16923.21|298
1613765100000|2021-02-19 20:05:00|17010.58|16972.58|17031.15|16993.15|17059.21|17021.21|17007.58|16969.58|300
1613765400000|2021-02-19 20:10:00|17032.06|16994.06|17093.11|17055.11|17104.04|17066.04|17025.97|16987.97|299
1613765700000|2021-02-19 20:15:00|17091.57|17053.57|17090.7|17052.7|17091.57|17053.57|17051.42|17013.42|298
1613766000000|2021-02-19 20:20:00|17091.03|17053.03|17060.17|17022.17|17091.03|17053.03|17031.98|16993.98|299
1613766300000|2021-02-19 20:25:00|17058.46|17020.46|17042.59|17004.59|17059.75|17021.75|16996.98|16958.98|300
1613766600000|2021-02-19 20:30:00|17043.23|17005.23|17002.76|16964.76|17044.25|17006.25|17001.34|16963.34|299
1613766900000|2021-02-19 20:35:00|17001.3|16963.3|17110.8|17072.8|17110.8|17072.8|16998.35|16960.35|299
1613767200000|2021-02-19 20:40:00|17111.18|17073.18|17073.61|17035.61|17122.44|17084.44|17049.56|17011.56|299
1613767500000|2021-02-19 20:45:00|17071.1|17033.1|17099.82|17061.82|17140.98|17102.98|17067.53|17029.53|300
1613767800000|2021-02-19 20:50:00|17096.12|17058.12|17088.04|17050.04|17106.45|17068.45|17082.65|17044.65|298
1613768100000|2021-02-19 20:55:00|17088.5|17050.5|17047.53|17009.53|17088.5|17050.5|17045.8|17007.8|300
1613768400000|2021-02-19 21:00:00|17046.12|17008.12|17090.11|17052.11|17095.78|17057.78|17034.18|16996.18|299
1613768700000|2021-02-19 21:05:00|17090|17052|17083.62|17045.62|17114.33|17076.33|17083.28|17045.28|299
1613769000000|2021-02-19 21:10:00|17085.74|17047.74|17099.06|17061.06|17139.71|17101.71|17063.94|17025.94|300
1613769300000|2021-02-19 21:15:00|17098.08|17060.08|17123.85|17085.85|17152.62|17114.62|17073.26|17035.26|300
1613769600000|2021-02-19 21:20:00|17123.03|17085.03|17111.79|17073.79|17134.29|17096.29|17085.09|17047.09|299
1613769900000|2021-02-19 21:25:00|17111.6|17073.6|17122.14|17084.14|17161.59|17123.59|17110.39|17072.39|300
1613770200000|2021-02-19 21:30:00|17121.39|17083.39|17104.11|17066.11|17125.9|17087.9|17088.37|17050.37|299
1613770500000|2021-02-19 21:35:00|17103.07|17065.07|17155.86|17117.86|17166.41|17128.41|17101.86|17063.86|299
1613770800000|2021-02-19 21:40:00|17154.25|17116.25|17140.87|17102.87|17160.16|17122.16|17127.32|17089.32|297
1613771100000|2021-02-19 21:45:00|17140.32|17102.32|17089.81|17051.81|17161.47|17123.47|17039.52|17001.52|300
1613771400000|2021-02-19 21:50:00|17089.57|17051.57|17132.44|17094.44|17141.91|17103.91|17089.06|17051.06|300
1613771700000|2021-02-19 21:55:00|17131.75|17093.75|17124.77|17086.77|17143.87|17105.87|17098.99|17060.99|239
1613808000000|2021-02-20 08:00:00|17221.68|17183.68|17298.77|17260.77|17298.77|17260.77|17221.68|17183.68|240
1613808300000|2021-02-20 08:05:00|17299.92|17261.92|17321.18|17283.18|17337.44|17299.44|17299.92|17261.92|296
1613808600000|2021-02-20 08:10:00|17322.77|17284.77|17315.62|17277.62|17330.97|17292.97|17304.41|17266.41|298
1613808900000|2021-02-20 08:15:00|17315.85|17277.85|17368.01|17330.01|17374.78|17336.78|17313.89|17275.89|299
1613809200000|2021-02-20 08:20:00|17367.34|17329.34|17365.22|17327.22|17375.44|17337.44|17351.87|17313.87|297
1613809500000|2021-02-20 08:25:00|17364.38|17326.38|17395.12|17357.12|17395.12|17357.12|17363.99|17325.99|297
1613809800000|2021-02-20 08:30:00|17395.67|17357.67|17336.87|17298.87|17401.68|17363.68|17322.06|17284.06|296
1613810100000|2021-02-20 08:35:00|17336.79|17298.79|17352.12|17314.12|17365.96|17327.96|17336.79|17298.79|299
1613810400000|2021-02-20 08:40:00|17352.74|17314.74|17317.36|17279.36|17352.74|17314.74|17315.4|17277.4|299
1613810700000|2021-02-20 08:45:00|17317.18|17279.18|17258.71|17220.71|17318.51|17280.51|17250.65|17212.65|299
1613811000000|2021-02-20 08:50:00|17259.14|17221.14|17249.09|17211.09|17276.89|17238.89|17245.66|17207.66|298
1613811300000|2021-02-20 08:55:00|17248.77|17210.77|17194.3|17156.3|17248.77|17210.77|17180.54|17142.54|298
1613811600000|2021-02-20 09:00:00|17193.35|17155.35|17223.61|17185.61|17252.93|17214.93|17177.46|17139.46|300
1613811900000|2021-02-20 09:05:00|17223.48|17185.48|17181.49|17143.49|17223.53|17185.53|17181.49|17143.49|300
1613812200000|2021-02-20 09:10:00|17183.62|17145.62|17145.38|17107.38|17184.78|17146.78|17099.1|17061.1|299
1613812500000|2021-02-20 09:15:00|17145.43|17107.43|17216.7|17178.7|17237.24|17199.24|17135.51|17097.51|298
1613812800000|2021-02-20 09:20:00|17217.85|17179.85|17278.72|17240.72|17278.72|17240.72|17215.98|17177.98|295
1613813100000|2021-02-20 09:25:00|17279.08|17241.08|17272.38|17234.38|17301.73|17263.73|17266.97|17228.97|296
1613813400000|2021-02-20 09:30:00|17271.81|17233.81|17268.92|17230.92|17284.97|17246.97|17262.92|17224.92|300
1613813700000|2021-02-20 09:35:00|17269.34|17231.34|17272.68|17234.68|17278.26|17240.26|17240.5|17202.5|298
1613814000000|2021-02-20 09:40:00|17272.64|17234.64|17280.68|17242.68|17291.33|17253.33|17260.49|17222.49|297
1613814300000|2021-02-20 09:45:00|17279.84|17241.84|17271.32|17233.32|17286.1|17248.1|17246.79|17208.79|296
1613814600000|2021-02-20 09:50:00|17270.23|17232.23|17249.52|17211.52|17288.82|17250.82|17241.68|17203.68|299
1613814900000|2021-02-20 09:55:00|17250.02|17212.02|17233.39|17195.39|17271.89|17233.89|17233.39|17195.39|297
1613815200000|2021-02-20 10:00:00|17234.32|17196.32|17287.23|17249.23|17287.27|17249.27|17223.42|17185.42|299
1613815500000|2021-02-20 10:05:00|17287.83|17249.83|17358.24|17320.24|17362.68|17324.68|17287.81|17249.81|296
1613815800000|2021-02-20 10:10:00|17359.49|17321.49|17318.21|17280.21|17359.49|17321.49|17305.54|17267.54|300
1613816100000|2021-02-20 10:15:00|17318.42|17280.42|17280.14|17242.14|17318.42|17280.42|17278.48|17240.48|297
1613816400000|2021-02-20 10:20:00|17280.23|17242.23|17252.99|17214.99|17280.5|17242.5|17240.13|17202.13|297
1613816700000|2021-02-20 10:25:00|17252.65|17214.65|17319.16|17281.16|17319.16|17281.16|17251.47|17213.47|300
1613817000000|2021-02-20 10:30:00|17318.99|17280.99|17350.95|17312.95|17350.95|17312.95|17303.56|17265.56|297
1613817300000|2021-02-20 10:35:00|17350.66|17312.66|17391.55|17353.55|17394.72|17356.72|17346.05|17308.05|298
1613817600000|2021-02-20 10:40:00|17391.81|17353.81|17386.14|17348.14|17396.27|17358.27|17377.89|17339.89|298
1613817900000|2021-02-20 10:45:00|17385.82|17347.82|17404.05|17366.05|17416.21|17378.21|17381.26|17343.26|299
1613818200000|2021-02-20 10:50:00|17403.89|17365.89|17385.58|17347.58|17413.65|17375.65|17380.01|17342.01|297
1613818500000|2021-02-20 10:55:00|17385.47|17347.47|17393.94|17355.94|17412.08|17374.08|17385.1|17347.1|298
1613818800000|2021-02-20 11:00:00|17393.81|17355.81|17376.72|17338.72|17397.29|17359.29|17376.24|17338.24|299
1613819100000|2021-02-20 11:05:00|17376.51|17338.51|17403.28|17365.28|17403.7|17365.7|17369.99|17331.99|299
1613819400000|2021-02-20 11:10:00|17403.23|17365.23|17398.87|17360.87|17417.46|17379.46|17395.67|17357.67|299
1613819700000|2021-02-20 11:15:00|17399.4|17361.4|17453.39|17415.39|17453.39|17415.39|17391.16|17353.16|300
1613820000000|2021-02-20 11:20:00|17454.39|17416.39|17428.39|17390.39|17457.58|17419.58|17421.27|17383.27|299
1613820300000|2021-02-20 11:25:00|17428.43|17390.43|17444.01|17406.01|17446.17|17408.17|17415.28|17377.28|297
1613820600000|2021-02-20 11:30:00|17444.13|17406.13|17407.78|17369.78|17447.51|17409.51|17392.32|17354.32|299
1613820900000|2021-02-20 11:35:00|17408.19|17370.19|17410.9|17372.9|17418.84|17380.84|17388.94|17350.94|298
1613821200000|2021-02-20 11:40:00|17411.09|17373.09|17437.29|17399.29|17443.8|17405.8|17402.83|17364.83|297
1613821500000|2021-02-20 11:45:00|17432.05|17394.05|17446.77|17408.77|17457.72|17419.72|17430.03|17392.03|298
1613821800000|2021-02-20 11:50:00|17445.96|17407.96|17462.91|17424.91|17480.79|17442.79|17440.93|17402.93|296
1613822100000|2021-02-20 11:55:00|17462.38|17424.38|17498.78|17460.78|17500.04|17462.04|17448.18|17410.18|297
1613822400000|2021-02-20 12:00:00|17497.33|17459.33|17517.74|17479.74|17533.38|17495.38|17481.19|17443.19|300
1613822700000|2021-02-20 12:05:00|17516.78|17478.78|17516.57|17478.57|17535.14|17497.14|17506.35|17468.35|299
1613823000000|2021-02-20 12:10:00|17516.1|17478.1|17535.79|17497.79|17544.61|17506.61|17491.75|17453.75|299
1613823300000|2021-02-20 12:15:00|17535.53|17497.53|17619.27|17581.27|17620.7|17582.7|17530.72|17492.72|300
1613823600000|2021-02-20 12:20:00|17619.34|17581.34|17651.65|17613.65|17656.17|17618.17|17606.38|17568.38|298
1613823900000|2021-02-20 12:25:00|17652.21|17614.21|17659.53|17621.53|17662.41|17624.41|17623.08|17585.08|297
1613824200000|2021-02-20 12:30:00|17656.95|17618.95|17664.13|17626.13|17682.65|17644.65|17652.45|17614.45|298
1613824500000|2021-02-20 12:35:00|17663.7|17625.7|17720.17|17682.17|17730.32|17692.32|17662.35|17624.35|300
1613824800000|2021-02-20 12:40:00|17718.78|17680.78|17701.06|17663.06|17726.72|17688.72|17664.46|17626.46|300
1613825100000|2021-02-20 12:45:00|17700.68|17662.68|17698.35|17660.35|17740.66|17702.66|17681.69|17643.69|300
1613825400000|2021-02-20 12:50:00|17699.18|17661.18|17685.9|17647.9|17711.72|17673.72|17664.92|17626.92|298
1613825700000|2021-02-20 12:55:00|17686.71|17648.71|17692.07|17654.07|17704.76|17666.76|17686.03|17648.03|299
1613826000000|2021-02-20 13:00:00|17691.81|17653.81|17693.34|17655.34|17707.54|17669.54|17684.18|17646.18|299
1613826300000|2021-02-20 13:05:00|17693.45|17655.45|17682.01|17644.01|17705.45|17667.45|17671.67|17633.67|298
1613826600000|2021-02-20 13:10:00|17680.62|17642.62|17684.71|17646.71|17694.9|17656.9|17673.89|17635.89|297
1613826900000|2021-02-20 13:15:00|17684.13|17646.13|17712.17|17674.17|17730.95|17692.95|17681.99|17643.99|298
1613827200000|2021-02-20 13:20:00|17712.11|17674.11|17723.94|17685.94|17742.61|17704.61|17701.75|17663.75|300
1613827500000|2021-02-20 13:25:00|17722.88|17684.88|17760.41|17722.41|17760.41|17722.41|17722.88|17684.88|300
1613827800000|2021-02-20 13:30:00|17759.42|17721.42|17751.55|17713.55|17776.79|17738.79|17750.58|17712.58|300
1613828100000|2021-02-20 13:35:00|17750.53|17712.53|17740.7|17702.7|17750.85|17712.85|17715.54|17677.54|298
1613828400000|2021-02-20 13:40:00|17741.35|17703.35|17716.63|17678.63|17767.72|17729.72|17709.85|17671.85|298
1613828700000|2021-02-20 13:45:00|17718.58|17680.58|17650.39|17612.39|17727.97|17689.97|17650.39|17612.39|298
1613829000000|2021-02-20 13:50:00|17647.76|17609.76|17641.04|17603.04|17654.06|17616.06|17625.55|17587.55|299
1613829300000|2021-02-20 13:55:00|17642.78|17604.78|17620.42|17582.42|17654.16|17616.16|17620.42|17582.42|299
1613829600000|2021-02-20 14:00:00|17618.33|17580.33|17682.87|17644.87|17693.47|17655.47|17602.85|17564.85|297
1613829900000|2021-02-20 14:05:00|17681.66|17643.66|17720.63|17682.63|17726.8|17688.8|17676.51|17638.51|295
1613830200000|2021-02-20 14:10:00|17718.32|17680.32|17713.3|17675.3|17725.17|17687.17|17705.62|17667.62|297
1613830500000|2021-02-20 14:15:00|17713.41|17675.41|17689.3|17651.3|17714.36|17676.36|17679.16|17641.16|299
1613830800000|2021-02-20 14:20:00|17687.77|17649.77|17619.3|17581.3|17691.63|17653.63|17613.59|17575.59|298
1613831100000|2021-02-20 14:25:00|17619.89|17581.89|17558.8|17520.8|17619.89|17581.89|17542.37|17504.37|299
1613831400000|2021-02-20 14:30:00|17556.81|17518.81|17560.66|17522.66|17578.86|17540.86|17556.58|17518.58|299
1613831700000|2021-02-20 14:35:00|17559.87|17521.87|17515.72|17477.72|17559.87|17521.87|17477.26|17439.26|300
1613832000000|2021-02-20 14:40:00|17516.03|17478.03|17544.49|17506.49|17555.32|17517.32|17496.01|17458.01|300
1613832300000|2021-02-20 14:45:00|17545.12|17507.12|17437.91|17399.91|17547.19|17509.19|17437.91|17399.91|299
1613832600000|2021-02-20 14:50:00|17438.71|17400.71|17293.22|17255.22|17440.92|17402.92|17293.22|17255.22|298
1613832900000|2021-02-20 14:55:00|17293.34|17255.34|17138.38|17100.38|17293.34|17255.34|17074.88|17036.88|300
1613833200000|2021-02-20 15:00:00|17141.04|17103.04|17309.08|17271.08|17324.12|17286.12|17138.74|17100.74|299
1613833500000|2021-02-20 15:05:00|17310.04|17272.04|17395.03|17357.03|17413.47|17375.47|17309.82|17271.82|300
1613833800000|2021-02-20 15:10:00|17394.95|17356.95|17343.53|17305.53|17401.21|17363.21|17298.24|17260.24|299
1613834100000|2021-02-20 15:15:00|17343.38|17305.38|17178.81|17140.81|17347.88|17309.88|17155.92|17117.92|300
1613834400000|2021-02-20 15:20:00|17176.28|17138.28|17065.25|17027.25|17221.66|17183.66|16889.38|16851.38|298
1613834700000|2021-02-20 15:25:00|17064.78|17026.78|17094.71|17056.71|17127.22|17089.22|17015.62|16977.62|300
1613835000000|2021-02-20 15:30:00|17095.01|17057.01|17148.61|17110.61|17148.87|17110.87|17025.4|16987.4|298
1613835300000|2021-02-20 15:35:00|17149.08|17111.08|17076.11|17038.11|17174.39|17136.39|17076.11|17038.11|300
1613835600000|2021-02-20 15:40:00|17077.04|17039.04|16963.39|16925.39|17087.22|17049.22|16929.37|16891.37|299
1613835900000|2021-02-20 15:45:00|16975.2|16937.2|17108.46|17070.46|17114.12|17076.12|16975.2|16937.2|299
1613836200000|2021-02-20 15:50:00|17107.98|17069.98|17146.62|17108.62|17147.75|17109.75|17055.62|17017.62|300
1613836500000|2021-02-20 15:55:00|17147.12|17109.12|17097.31|17059.31|17149.45|17111.45|17085.29|17047.29|297
1613836800000|2021-02-20 16:00:00|17098.59|17060.59|17296.96|17258.96|17296.96|17258.96|17098.59|17060.59|300
1613837100000|2021-02-20 16:05:00|17297.9|17259.9|17286.46|17248.46|17297.95|17259.95|17237.19|17199.19|300
1613837400000|2021-02-20 16:10:00|17286.8|17248.8|17350.76|17312.76|17350.76|17312.76|17255.42|17217.42|299
1613837700000|2021-02-20 16:15:00|17349.71|17311.71|17317.89|17279.89|17355.27|17317.27|17300.2|17262.2|300
1613838000000|2021-02-20 16:20:00|17318.77|17280.77|17251.57|17213.57|17321.6|17283.6|17243.83|17205.83|298
1613838300000|2021-02-20 16:25:00|17252.02|17214.02|17280.27|17242.27|17285.73|17247.73|17242.7|17204.7|300
1613838600000|2021-02-20 16:30:00|17280.57|17242.57|17265.33|17227.33|17283.55|17245.55|17231.28|17193.28|298
1613838900000|2021-02-20 16:35:00|17266.28|17228.28|17358.03|17320.03|17358.25|17320.25|17265.43|17227.43|299
1613839200000|2021-02-20 16:40:00|17359.24|17321.24|17397.56|17359.56|17419.92|17381.92|17353.05|17315.05|300
1613839500000|2021-02-20 16:45:00|17398.86|17360.86|17405.73|17367.73|17423.21|17385.21|17390.78|17352.78|155
1613839800000|2021-02-20 16:50:00|17441.12|17403.12|17459.29|17421.29|17480.59|17442.59|17432.77|17394.77|299
1613840100000|2021-02-20 16:55:00|17461.16|17423.16|17478.8|17440.8|17480.21|17442.21|17437.1|17399.1|298
1613840400000|2021-02-20 17:00:00|17479.72|17441.72|17515.35|17477.35|17550.7|17512.7|17471.23|17433.23|300
1613840700000|2021-02-20 17:05:00|17515.27|17477.27|17528.25|17490.25|17594.16|17556.16|17514.73|17476.73|298
1613841000000|2021-02-20 17:10:00|17527.55|17489.55|17684.4|17646.4|17687.09|17649.09|17515.93|17477.93|299
1613841300000|2021-02-20 17:15:00|17679.94|17641.94|17609.17|17571.17|17679.94|17641.94|17609.17|17571.17|300
1613841600000|2021-02-20 17:20:00|17609.49|17571.49|17608.54|17570.54|17619.91|17581.91|17598.31|17560.31|299
1613841900000|2021-02-20 17:25:00|17608.99|17570.99|17608.16|17570.16|17659.64|17621.64|17605.88|17567.88|300
1613842200000|2021-02-20 17:30:00|17607.22|17569.22|17656.01|17618.01|17656.61|17618.61|17599.08|17561.08|298
1613842500000|2021-02-20 17:35:00|17656.35|17618.35|17609.01|17571.01|17656.35|17618.35|17561.56|17523.56|299
1613842800000|2021-02-20 17:40:00|17606.71|17568.71|17587.19|17549.19|17606.71|17568.71|17570.51|17532.51|299
1613843100000|2021-02-20 17:45:00|17587.76|17549.76|17569.43|17531.43|17596.22|17558.22|17523.98|17485.98|298
1613843400000|2021-02-20 17:50:00|17570.02|17532.02|17483.3|17445.3|17572.59|17534.59|17464.6|17426.6|299
1613843700000|2021-02-20 17:55:00|17483.05|17445.05|17529.29|17491.29|17529.29|17491.29|17468.4|17430.4|300
1613844000000|2021-02-20 18:00:00|17530.02|17492.02|17537.07|17499.07|17562.66|17524.66|17509.9|17471.9|298
1613844300000|2021-02-20 18:05:00|17537.87|17499.87|17592.11|17554.11|17603.18|17565.18|17537.22|17499.22|300
1613844600000|2021-02-20 18:10:00|17592.76|17554.76|17559.08|17521.08|17606.62|17568.62|17541.57|17503.57|300
1613844900000|2021-02-20 18:15:00|17558.57|17520.57|17546.36|17508.36|17581.16|17543.16|17492.35|17454.35|299
1613845200000|2021-02-20 18:20:00|17546.24|17508.24|17558.01|17520.01|17560.37|17522.37|17510.81|17472.81|300
1613845500000|2021-02-20 18:25:00|17557.04|17519.04|17529.56|17491.56|17567|17529|17529.56|17491.56|299
1613845800000|2021-02-20 18:30:00|17529.28|17491.28|17544.56|17506.56|17548.46|17510.46|17491.27|17453.27|299
1613846100000|2021-02-20 18:35:00|17545|17507|17530.9|17492.9|17551.95|17513.95|17513.01|17475.01|298
1613846400000|2021-02-20 18:40:00|17531.15|17493.15|17424.57|17386.57|17531.69|17493.69|17420.33|17382.33|300
1613846700000|2021-02-20 18:45:00|17430.04|17392.04|17460.12|17422.12|17468.95|17430.95|17376.98|17338.98|298
1613847000000|2021-02-20 18:50:00|17459.99|17421.99|17501.26|17463.26|17510.44|17472.44|17459.09|17421.09|298
1613847300000|2021-02-20 18:55:00|17501.02|17463.02|17469.48|17431.48|17506.17|17468.17|17450.59|17412.59|297
1613847600000|2021-02-20 19:00:00|17469.96|17431.96|17484.32|17446.32|17541.01|17503.01|17461.53|17423.53|300
1613847900000|2021-02-20 19:05:00|17484.12|17446.12|17453.72|17415.72|17501.81|17463.81|17420.8|17382.8|296
1613848200000|2021-02-20 19:10:00|17453.49|17415.49|17431.56|17393.56|17474.93|17436.93|17430.11|17392.11|299
1613848500000|2021-02-20 19:15:00|17431.8|17393.8|17345.22|17307.22|17433.7|17395.7|17338.48|17300.48|300
1613848800000|2021-02-20 19:20:00|17347.02|17309.02|17390.36|17352.36|17390.36|17352.36|17318.48|17280.48|300
1613849100000|2021-02-20 19:25:00|17388.93|17350.93|17385.53|17347.53|17388.93|17350.93|17336.79|17298.79|300
1613849400000|2021-02-20 19:30:00|17386.89|17348.89|17395.76|17357.76|17426.58|17388.58|17364.57|17326.57|300
1613849700000|2021-02-20 19:35:00|17396.3|17358.3|17375.52|17337.52|17404.72|17366.72|17371.61|17333.61|298
1613850000000|2021-02-20 19:40:00|17375.27|17337.27|17373.47|17335.47|17395.8|17357.8|17341.03|17303.03|298
1613850300000|2021-02-20 19:45:00|17373.21|17335.21|17417.41|17379.41|17418.31|17380.31|17368.87|17330.87|296
1613850600000|2021-02-20 19:50:00|17417.8|17379.8|17369.24|17331.24|17417.8|17379.8|17341.59|17303.59|299
1613850900000|2021-02-20 19:55:00|17369.99|17331.99|17415.17|17377.17|17422.28|17384.28|17334.03|17296.03|298
1613851200000|2021-02-20 20:00:00|17415.54|17377.54|17263.26|17225.26|17418.37|17380.37|17262.65|17224.65|300
1613851500000|2021-02-20 20:05:00|17259.53|17221.53|17237.79|17199.79|17290.33|17252.33|17224.83|17186.83|300
1613851800000|2021-02-20 20:10:00|17236.72|17198.72|17206.95|17168.95|17272.23|17234.23|17193.75|17155.75|300
1613852100000|2021-02-20 20:15:00|17204.54|17166.54|17189.44|17151.44|17204.72|17166.72|17156.37|17118.37|298
1613852400000|2021-02-20 20:20:00|17187.89|17149.89|17248.7|17210.7|17249.34|17211.34|17150.59|17112.59|300
1613852700000|2021-02-20 20:25:00|17250.96|17212.96|17315.79|17277.79|17318.89|17280.89|17244.41|17206.41|297
1613853000000|2021-02-20 20:30:00|17315.85|17277.85|17338.66|17300.66|17357.35|17319.35|17306.28|17268.28|298
1613853300000|2021-02-20 20:35:00|17337.72|17299.72|17369.23|17331.23|17376.96|17338.96|17337.49|17299.49|299
1613853600000|2021-02-20 20:40:00|17367.51|17329.51|17337.29|17299.29|17367.98|17329.98|17310.98|17272.98|300
1613853900000|2021-02-20 20:45:00|17336.75|17298.75|17308.59|17270.59|17342.54|17304.54|17299.32|17261.32|296
1613854200000|2021-02-20 20:50:00|17307.85|17269.85|17345.88|17307.88|17348.85|17310.85|17297.01|17259.01|299
1613854500000|2021-02-20 20:55:00|17344.5|17306.5|17295.39|17257.39|17344.5|17306.5|17282.99|17244.99|299
1613854800000|2021-02-20 21:00:00|17295.98|17257.98|17194.99|17156.99|17296.25|17258.25|17194.99|17156.99|298
1613855100000|2021-02-20 21:05:00|17194.35|17156.35|17187.23|17149.23|17233.78|17195.78|17175.24|17137.24|298
1613855400000|2021-02-20 21:10:00|17187.76|17149.76|17102.45|17064.45|17187.76|17149.76|17102.45|17064.45|299
1613855700000|2021-02-20 21:15:00|17102.73|17064.73|17046.23|17008.23|17126.68|17088.68|17046.23|17008.23|299
1613856000000|2021-02-20 21:20:00|17047.32|17009.32|16992.67|16954.67|17047.32|17009.32|16989.35|16951.35|299
1613856300000|2021-02-20 21:25:00|16994.78|16956.78|17079.55|17041.55|17109.49|17071.49|16990.85|16952.85|300
1613856600000|2021-02-20 21:30:00|17079.33|17041.33|17181.12|17143.12|17181.12|17143.12|17078.32|17040.32|299
1613856900000|2021-02-20 21:35:00|17180.9|17142.9|17176.2|17138.2|17232.44|17194.44|17175.31|17137.31|298
1613857200000|2021-02-20 21:40:00|17176.48|17138.48|17232.86|17194.86|17239.12|17201.12|17175.23|17137.23|297
1613857500000|2021-02-20 21:45:00|17232.65|17194.65|17234.21|17196.21|17237.91|17199.91|17193.54|17155.54|299
1613857800000|2021-02-20 21:50:00|17236.59|17198.59|17234.48|17196.48|17261.13|17223.13|17213.51|17175.51|297
1613858100000|2021-02-20 21:55:00|17233.93|17195.93|17127.35|17089.35|17234.33|17196.33|17111.86|17073.86|299
1613858400000|2021-02-20 22:00:00|17125.28|17087.28|17039.73|17001.73|17127.15|17089.15|16961.32|16923.32|298
1613858700000|2021-02-20 22:05:00|17038.84|17000.84|16993.6|16955.6|17074.38|17036.38|16992.04|16954.04|300
1613859000000|2021-02-20 22:10:00|16992.15|16954.15|17002.31|16964.31|17043.94|17005.94|16990.79|16952.79|298
1613859300000|2021-02-20 22:15:00|17001.9|16963.9|16888.96|16850.96|17001.9|16963.9|16804.79|16766.79|300
1613859600000|2021-02-20 22:20:00|16889.43|16851.43|16934.6|16896.6|16966.67|16928.67|16868.45|16830.45|299
1613859900000|2021-02-20 22:25:00|16934.44|16896.44|16865.92|16827.92|16948.48|16910.48|16865.92|16827.92|299
1613860200000|2021-02-20 22:30:00|16864.43|16826.43|16584.68|16546.68|16864.43|16826.43|16544.28|16506.28|299
1613860500000|2021-02-20 22:35:00|16585.68|16547.68|16366.07|16328.07|16655.69|16617.69|16232.46|16194.46|299
1613860800000|2021-02-20 22:40:00|16372.83|16334.83|16206.2|16168.2|16412.42|16374.42|15848.95|15810.95|300
1613861100000|2021-02-20 22:45:00|16206.15|16168.15|16435.08|16397.08|16444.07|16406.07|16173.3|16135.3|300
1613861400000|2021-02-20 22:50:00|16432.65|16394.65|16682.72|16644.72|16682.72|16644.72|16423.52|16385.52|300
1613861700000|2021-02-20 22:55:00|16687.09|16649.09|16580.41|16542.41|16699.98|16661.98|16516.32|16478.32|300
1613862000000|2021-02-20 23:00:00|16580.9|16542.9|16737.76|16699.76|16749.3|16711.3|16565.62|16527.62|300
1613862300000|2021-02-20 23:05:00|16740.01|16702.01|16727.85|16689.85|16798.49|16760.49|16662.34|16624.34|299
1613862600000|2021-02-20 23:10:00|16726.68|16688.68|16824.42|16786.42|16837.2|16799.2|16699.66|16661.66|299
1613862900000|2021-02-20 23:15:00|16825.02|16787.02|16693.3|16655.3|16825.8|16787.8|16690.14|16652.14|300
1613863200000|2021-02-20 23:20:00|16694.51|16656.51|16823.07|16785.07|16823.07|16785.07|16689.38|16651.38|299
1613863500000|2021-02-20 23:25:00|16823.61|16785.61|16703.05|16665.05|16823.88|16785.88|16703.05|16665.05|298
1613863800000|2021-02-20 23:30:00|16702.45|16664.45|16540.97|16502.97|16738.67|16700.67|16513.52|16475.52|300
1613864100000|2021-02-20 23:35:00|16540.69|16502.69|16527.43|16489.43|16628.9|16590.9|16501.38|16463.38|300
1613864400000|2021-02-20 23:40:00|16529.25|16491.25|16547.24|16509.24|16547.24|16509.24|16445.25|16407.25|300
1613864700000|2021-02-20 23:45:00|16547.62|16509.62|16681.46|16643.46|16682.74|16644.74|16546.13|16508.13|299
1613865000000|2021-02-20 23:50:00|16680.74|16642.74|16772.62|16734.62|16822|16784|16680.61|16642.61|299
1613865300000|2021-02-20 23:55:00|16771.78|16733.78|16715.56|16677.56|16806.07|16768.07|16714.65|16676.65|300
1613865600000|2021-02-21 00:00:00|16713.2|16675.2|16558.48|16520.48|16733.76|16695.76|16558.48|16520.48|299
1613865900000|2021-02-21 00:05:00|16556.04|16518.04|16587.36|16549.36|16611.39|16573.39|16480.31|16442.31|298
1613866200000|2021-02-21 00:10:00|16587.63|16549.63|16544.12|16506.12|16621.51|16583.51|16544.12|16506.12|298
1613866500000|2021-02-21 00:15:00|16543.47|16505.47|16596.36|16558.36|16604.93|16566.93|16538.65|16500.65|298
1613866800000|2021-02-21 00:20:00|16598.28|16560.28|16732.42|16694.42|16740.73|16702.73|16594.78|16556.78|300
1613867100000|2021-02-21 00:25:00|16731.13|16693.13|16760.26|16722.26|16783.9|16745.9|16709.18|16671.18|300
1613867400000|2021-02-21 00:30:00|16759.58|16721.58|16861.11|16823.11|16886.26|16848.26|16759.52|16721.52|299
1613867700000|2021-02-21 00:35:00|16864.45|16826.45|16840.62|16802.62|16864.45|16826.45|16815.17|16777.17|297
1613868000000|2021-02-21 00:40:00|16842.27|16804.27|16900.37|16862.37|16900.37|16862.37|16841.37|16803.37|300
1613868300000|2021-02-21 00:45:00|16901.46|16863.46|16858.46|16820.46|16959.56|16921.56|16857.75|16819.75|299
1613868600000|2021-02-21 00:50:00|16859.33|16821.33|16842.93|16804.93|16905.3|16867.3|16826.68|16788.68|299
1613868900000|2021-02-21 00:55:00|16842.32|16804.32|16860.24|16822.24|16860.24|16822.24|16754.96|16716.96|300
1613869200000|2021-02-21 01:00:00|16862.84|16824.84|16880.53|16842.53|16890.55|16852.55|16776.94|16738.94|299
1613869500000|2021-02-21 01:05:00|16877.64|16839.64|16999.99|16961.99|17003.52|16965.52|16875.68|16837.68|299
1613869800000|2021-02-21 01:10:00|17001.71|16963.71|17015.72|16977.72|17032.62|16994.62|16973.82|16935.82|299
1613870100000|2021-02-21 01:15:00|17016.35|16978.35|17009.5|16971.5|17032.61|16994.61|16978.35|16940.35|299
1613870400000|2021-02-21 01:20:00|17007.81|16969.81|16917.67|16879.67|17011.2|16973.2|16887.08|16849.08|299
1613870700000|2021-02-21 01:25:00|16917.33|16879.33|16874.32|16836.32|16917.41|16879.41|16867.54|16829.54|299
1613871000000|2021-02-21 01:30:00|16873.53|16835.53|16853.56|16815.56|16873.53|16835.53|16811.22|16773.22|297
1613871300000|2021-02-21 01:35:00|16853.83|16815.83|16813.53|16775.53|16855.69|16817.69|16790.28|16752.28|298
1613871600000|2021-02-21 01:40:00|16814.29|16776.29|16874.13|16836.13|16881|16843|16810.23|16772.23|299
1613871900000|2021-02-21 01:45:00|16874.66|16836.66|16911.47|16873.47|16912.62|16874.62|16862.16|16824.16|300
1613872200000|2021-02-21 01:50:00|16912.21|16874.21|16896.67|16858.67|16920.93|16882.93|16888.21|16850.21|298
1613872500000|2021-02-21 01:55:00|16896.28|16858.28|16957.95|16919.95|16957.95|16919.95|16892.06|16854.06|299
1613872800000|2021-02-21 02:00:00|16957.14|16919.14|16980.8|16942.8|16990.89|16952.89|16944.45|16906.45|298
1613873100000|2021-02-21 02:05:00|16980.87|16942.87|17017.54|16979.54|17017.79|16979.79|16970.03|16932.03|299
1613873400000|2021-02-21 02:10:00|17019.35|16981.35|17070.41|17032.41|17070.48|17032.48|17017.48|16979.48|299
1613873700000|2021-02-21 02:15:00|17070.56|17032.56|17107.57|17069.57|17122.46|17084.46|17070.56|17032.56|298
1613874000000|2021-02-21 02:20:00|17103.55|17065.55|17131.43|17093.43|17148.09|17110.09|17080.07|17042.07|298
1613874300000|2021-02-21 02:25:00|17131.59|17093.59|17067.86|17029.86|17131.59|17093.59|17067.86|17029.86|296
1613874600000|2021-02-21 02:30:00|17068.91|17030.91|17065.14|17027.14|17070.32|17032.32|17033.52|16995.52|298
1613874900000|2021-02-21 02:35:00|17065.02|17027.02|17036.09|16998.09|17067.85|17029.85|17016.71|16978.71|300
1613875200000|2021-02-21 02:40:00|17035.15|16997.15|17025.57|16987.57|17042.77|17004.77|17016.76|16978.76|297
1613875500000|2021-02-21 02:45:00|17025.45|16987.45|17073.36|17035.36|17073.69|17035.69|17024.99|16986.99|296
1613875800000|2021-02-21 02:50:00|17073|17035|17034.41|16996.41|17103.95|17065.95|17025.35|16987.35|299
1613876100000|2021-02-21 02:55:00|17034.15|16996.15|17014.23|16976.23|17051.96|17013.96|17013.29|16975.29|299
1613876400000|2021-02-21 03:00:00|17013.67|16975.67|16986.81|16948.81|17061.51|17023.51|16984.72|16946.72|299
1613876700000|2021-02-21 03:05:00|16986.14|16948.14|17099.93|17061.93|17100.28|17062.28|16984.21|16946.21|297
1613877000000|2021-02-21 03:10:00|17099.62|17061.62|17110.45|17072.45|17151.45|17113.45|17099.36|17061.36|299
1613877300000|2021-02-21 03:15:00|17110.18|17072.18|17073.32|17035.32|17115.09|17077.09|17071.96|17033.96|298
1613877600000|2021-02-21 03:20:00|17073.01|17035.01|17035.14|16997.14|17073.93|17035.93|17031.01|16993.01|298
1613877900000|2021-02-21 03:25:00|17034.57|16996.57|17023.97|16985.97|17048.88|17010.88|17013.81|16975.81|298
1613878200000|2021-02-21 03:30:00|17024.01|16986.01|16978.32|16940.32|17024.01|16986.01|16965.41|16927.41|297
1613878500000|2021-02-21 03:35:00|16978.86|16940.86|16941.85|16903.85|16978.86|16940.86|16917.67|16879.67|300
1613878800000|2021-02-21 03:40:00|16940.21|16902.21|16977.56|16939.56|16982.72|16944.72|16940.21|16902.21|298
1613879100000|2021-02-21 03:45:00|16978.47|16940.47|16946.12|16908.12|17001.77|16963.77|16931.85|16893.85|297
1613879400000|2021-02-21 03:50:00|16945.57|16907.57|16884.12|16846.12|16951.97|16913.97|16883.6|16845.6|299
1613879700000|2021-02-21 03:55:00|16887.05|16849.05|16876.27|16838.27|16899.92|16861.92|16860.33|16822.33|297
1613880000000|2021-02-21 04:00:00|16875.9|16837.9|16801.93|16763.93|16934.85|16896.85|16801.93|16763.93|299
1613880300000|2021-02-21 04:05:00|16804.52|16766.52|16736.44|16698.44|16821.79|16783.79|16735.95|16697.95|298
1613880600000|2021-02-21 04:10:00|16733.77|16695.77|16773.93|16735.93|16798.53|16760.53|16731.86|16693.86|300
1613880900000|2021-02-21 04:15:00|16775.41|16737.41|16798.72|16760.72|16827.95|16789.95|16773.84|16735.84|298
1613881200000|2021-02-21 04:20:00|16798.77|16760.77|16760.19|16722.19|16798.77|16760.77|16753.57|16715.57|298
1613881500000|2021-02-21 04:25:00|16759.18|16721.18|16758.32|16720.32|16776.97|16738.97|16753.01|16715.01|299
1613881800000|2021-02-21 04:30:00|16758.84|16720.84|16828.94|16790.94|16834.15|16796.15|16758.84|16720.84|299
1613882100000|2021-02-21 04:35:00|16829.23|16791.23|16890.29|16852.29|16890.96|16852.96|16827.83|16789.83|298
1613882400000|2021-02-21 04:40:00|16890.42|16852.42|16847.86|16809.86|16891.66|16853.66|16827.55|16789.55|299
1613882700000|2021-02-21 04:45:00|16847.44|16809.44|16781.83|16743.83|16849.45|16811.45|16781.83|16743.83|297
1613883000000|2021-02-21 04:50:00|16780.99|16742.99|16868.62|16830.62|16869.18|16831.18|16773.11|16735.11|300
1613883300000|2021-02-21 04:55:00|16868.14|16830.14|16918.54|16880.54|16932.9|16894.9|16858.16|16820.16|299
1613883600000|2021-02-21 05:00:00|16915.84|16877.84|16890.08|16852.08|16917.41|16879.41|16867.04|16829.04|293
1613883900000|2021-02-21 05:05:00|16890.11|16852.11|16865.49|16827.49|16891.38|16853.38|16840.07|16802.07|299
1613884200000|2021-02-21 05:10:00|16864.35|16826.35|16957.62|16919.62|16966.36|16928.36|16858.38|16820.38|300
1613884500000|2021-02-21 05:15:00|16958.01|16920.01|16937.62|16899.62|17009.77|16971.77|16937.61|16899.61|297
1613884800000|2021-02-21 05:20:00|16937.82|16899.82|16932.51|16894.51|16945.33|16907.33|16895.33|16857.33|297
1613885100000|2021-02-21 05:25:00|16932.45|16894.45|16982.09|16944.09|16984.98|16946.98|16932.45|16894.45|297
1613885400000|2021-02-21 05:30:00|16980.85|16942.85|16923.53|16885.53|16983.37|16945.37|16923.07|16885.07|298
1613885700000|2021-02-21 05:35:00|16923.81|16885.81|16927.36|16889.36|16962.42|16924.42|16921.83|16883.83|297
1613886000000|2021-02-21 05:40:00|16926.64|16888.64|16911.64|16873.64|16931.55|16893.55|16888.5|16850.5|296
1613886300000|2021-02-21 05:45:00|16911.97|16873.97|16979.48|16941.48|16980.3|16942.3|16899.88|16861.88|296
1613886600000|2021-02-21 05:50:00|16979.28|16941.28|16934.71|16896.71|16982.52|16944.52|16928.86|16890.86|300
1613886900000|2021-02-21 05:55:00|16935.07|16897.07|16918.92|16880.92|16945.3|16907.3|16918.52|16880.52|296
1613887200000|2021-02-21 06:00:00|16918.75|16880.75|16930.05|16892.05|16930.05|16892.05|16907.65|16869.65|295
1613887500000|2021-02-21 06:05:00|16929.75|16891.75|16945.65|16907.65|16958.46|16920.46|16929.54|16891.54|299
1613887800000|2021-02-21 06:10:00|16945.69|16907.69|16910.46|16872.46|16951.08|16913.08|16908.44|16870.44|297
1613888100000|2021-02-21 06:15:00|16910.12|16872.12|16860.64|16822.64|16915.08|16877.08|16855.18|16817.18|298
1613888400000|2021-02-21 06:20:00|16860.91|16822.91|16830.99|16792.99|16866.08|16828.08|16804.03|16766.03|299
1613888700000|2021-02-21 06:25:00|16832.43|16794.43|16864.6|16826.6|16865.75|16827.75|16826.94|16788.94|297
1613889000000|2021-02-21 06:30:00|16864.61|16826.61|16797.7|16759.7|16864.61|16826.61|16794.1|16756.1|296
1613889300000|2021-02-21 06:35:00|16798.08|16760.08|16800.74|16762.74|16831.27|16793.27|16798.08|16760.08|296
1613889600000|2021-02-21 06:40:00|16801.21|16763.21|16759.52|16721.52|16821.88|16783.88|16756.38|16718.38|297
1613889900000|2021-02-21 06:45:00|16758.44|16720.44|16790.83|16752.83|16804.2|16766.2|16728.78|16690.78|299
1613890200000|2021-02-21 06:50:00|16791.52|16753.52|16799.52|16761.52|16808.26|16770.26|16789.15|16751.15|296
1613890500000|2021-02-21 06:55:00|16799.04|16761.04|16854.36|16816.36|16858.2|16820.2|16799.04|16761.04|297
1613890800000|2021-02-21 07:00:00|16854.02|16816.02|16887.89|16849.89|16908.2|16870.2|16854|16816|299
1613891100000|2021-02-21 07:05:00|16889.11|16851.11|16854.16|16816.16|16917.91|16879.91|16846.84|16808.84|298
1613891400000|2021-02-21 07:10:00|16854.66|16816.66|16832.97|16794.97|16864.79|16826.79|16801.95|16763.95|299
1613891700000|2021-02-21 07:15:00|16831.93|16793.93|16777.97|16739.97|16831.93|16793.93|16773.67|16735.67|298
1613892000000|2021-02-21 07:20:00|16777.12|16739.12|16693.45|16655.45|16777.38|16739.38|16691.61|16653.61|300
1613892300000|2021-02-21 07:25:00|16691.27|16653.27|16600.1|16562.1|16691.27|16653.27|16600.1|16562.1|299
1613892600000|2021-02-21 07:30:00|16599.63|16561.63|16677.9|16639.9|16697.83|16659.83|16594.51|16556.51|298
1613892900000|2021-02-21 07:35:00|16678.87|16640.87|16674.2|16636.2|16683.9|16645.9|16652.85|16614.85|298
1613893200000|2021-02-21 07:40:00|16674.68|16636.68|16707|16669|16714.64|16676.64|16670.2|16632.2|298
1613893500000|2021-02-21 07:45:00|16708.53|16670.53|16666.22|16628.22|16716.79|16678.79|16666.22|16628.22|297
1613893800000|2021-02-21 07:50:00|16666.43|16628.43|16646.54|16608.54|16700.27|16662.27|16642.81|16604.81|299
1613894100000|2021-02-21 07:55:00|16647.99|16609.99|16635.36|16597.36|16653.32|16615.32|16625.79|16587.79|299
1613894400000|2021-02-21 08:00:00|16635.75|16597.75|16703.1|16665.1|16703.1|16665.1|16584.55|16546.55|300
1613894700000|2021-02-21 08:05:00|16699.95|16661.95|16810.38|16772.38|16819.53|16781.53|16686.69|16648.69|300
1613895000000|2021-02-21 08:10:00|16809.75|16771.75|16882.59|16844.59|16882.59|16844.59|16809.28|16771.28|299
1613895300000|2021-02-21 08:15:00|16883.97|16845.97|16805.95|16767.95|16889.48|16851.48|16795.35|16757.35|299
1613895600000|2021-02-21 08:20:00|16806.29|16768.29|16744.34|16706.34|16821.64|16783.64|16729.93|16691.93|299
1613895900000|2021-02-21 08:25:00|16744.09|16706.09|16737.65|16699.65|16748.88|16710.88|16701.16|16663.16|297
1613896200000|2021-02-21 08:30:00|16738.01|16700.01|16780.19|16742.19|16794.03|16756.03|16738.01|16700.01|297
1613896500000|2021-02-21 08:35:00|16781.49|16743.49|16859.1|16821.1|16859.1|16821.1|16781.18|16743.18|300
1613896800000|2021-02-21 08:40:00|16859.37|16821.37|16875.82|16837.82|16878.25|16840.25|16847.51|16809.51|299
1613897100000|2021-02-21 08:45:00|16876.57|16838.57|16951.56|16913.56|16951.56|16913.56|16876.31|16838.31|299
1613897400000|2021-02-21 08:50:00|16952.45|16914.45|16913.55|16875.55|16961.39|16923.39|16889.41|16851.41|298
1613897700000|2021-02-21 08:55:00|16913.28|16875.28|16939.14|16901.14|16939.14|16901.14|16893.89|16855.89|296
1613898000000|2021-02-21 09:00:00|16940.13|16902.13|16977.83|16939.83|16991.11|16953.11|16921.01|16883.01|299
1613898300000|2021-02-21 09:05:00|16977.7|16939.7|16942.37|16904.37|16983.9|16945.9|16924.67|16886.67|296
1613898600000|2021-02-21 09:10:00|16944.44|16906.44|16945.01|16907.01|16968.25|16930.25|16937.69|16899.69|297
1613898900000|2021-02-21 09:15:00|16945.22|16907.22|17046.07|17008.07|17046.07|17008.07|16944.38|16906.38|297
1613899200000|2021-02-21 09:20:00|17045.94|17007.94|17046.42|17008.42|17065.32|17027.32|17017.65|16979.65|298
1613899500000|2021-02-21 09:25:00|17047.27|17009.27|17069.3|17031.3|17078.22|17040.22|17032.39|16994.39|299
1613899800000|2021-02-21 09:30:00|17067.54|17029.54|17017.16|16979.16|17067.54|17029.54|17009.28|16971.28|300
1613900100000|2021-02-21 09:35:00|17016.48|16978.48|17028.36|16990.36|17035.3|16997.3|16987.14|16949.14|299
1613900400000|2021-02-21 09:40:00|17028.38|16990.38|17007.63|16969.63|17035.22|16997.22|16992.78|16954.78|295
1613900700000|2021-02-21 09:45:00|17006.6|16968.6|17051.63|17013.63|17051.91|17013.91|17006.6|16968.6|298
1613901000000|2021-02-21 09:50:00|17051.69|17013.69|17108.81|17070.81|17115.94|17077.94|17051.69|17013.69|299
1613901300000|2021-02-21 09:55:00|17109.16|17071.16|17158.54|17120.54|17167.28|17129.28|17109.16|17071.16|299
1613901600000|2021-02-21 10:00:00|17158.78|17120.78|17168.61|17130.61|17182.05|17144.05|17151.28|17113.28|299
1613901900000|2021-02-21 10:05:00|17168.71|17130.71|17256.07|17218.07|17283.5|17245.5|17161.87|17123.87|298
1613902200000|2021-02-21 10:10:00|17256.08|17218.08|17312.25|17274.25|17323.84|17285.84|17248.03|17210.03|299
1613902500000|2021-02-21 10:15:00|17310.7|17272.7|17296.37|17258.37|17336.5|17298.5|17264.7|17226.7|299
1613902800000|2021-02-21 10:20:00|17296.02|17258.02|17310.46|17272.46|17335.24|17297.24|17291.62|17253.62|299
1613903100000|2021-02-21 10:25:00|17305.1|17267.1|17292.16|17254.16|17324.43|17286.43|17274.26|17236.26|296
1613903400000|2021-02-21 10:30:00|17292.67|17254.67|17324.81|17286.81|17333.03|17295.03|17241.54|17203.54|300
1613903700000|2021-02-21 10:35:00|17324.71|17286.71|17390.22|17352.22|17390.32|17352.32|17311.49|17273.49|300
1613904000000|2021-02-21 10:40:00|17390.83|17352.83|17351.53|17313.53|17390.83|17352.83|17334.6|17296.6|300
1613904300000|2021-02-21 10:45:00|17352.16|17314.16|17298.09|17260.09|17355.25|17317.25|17295.44|17257.44|298
1613904600000|2021-02-21 10:50:00|17298.27|17260.27|17305.05|17267.05|17314.82|17276.82|17250.37|17212.37|300
1613904900000|2021-02-21 10:55:00|17305.76|17267.76|17279.42|17241.42|17311.78|17273.78|17267.62|17229.62|299
1613905200000|2021-02-21 11:00:00|17278.44|17240.44|17314.87|17276.87|17316.61|17278.61|17270.65|17232.65|296
1613905500000|2021-02-21 11:05:00|17314.92|17276.92|17219.05|17181.05|17314.97|17276.97|17204.28|17166.28|300
1613905800000|2021-02-21 11:10:00|17220.31|17182.31|17242.81|17204.81|17243.33|17205.33|17219.74|17181.74|297
1613906100000|2021-02-21 11:15:00|17242.14|17204.14|17295.41|17257.41|17298.77|17260.77|17242.14|17204.14|299
1613906400000|2021-02-21 11:20:00|17295.68|17257.68|17260.07|17222.07|17302.19|17264.19|17258.28|17220.28|297
1613906700000|2021-02-21 11:25:00|17259.51|17221.51|17246.8|17208.8|17261.05|17223.05|17222.21|17184.21|297
1613907000000|2021-02-21 11:30:00|17245.52|17207.52|17240.88|17202.88|17263.07|17225.07|17225.39|17187.39|297
1613907300000|2021-02-21 11:35:00|17240.11|17202.11|17262.82|17224.82|17280.06|17242.06|17239.83|17201.83|295
1613907600000|2021-02-21 11:40:00|17262.46|17224.46|17264.34|17226.34|17266.42|17228.42|17245.31|17207.31|297
1613907900000|2021-02-21 11:45:00|17263.55|17225.55|17239.2|17201.2|17264.06|17226.06|17218.56|17180.56|297
1613908200000|2021-02-21 11:50:00|17239.14|17201.14|17290.03|17252.03|17290.03|17252.03|17235.88|17197.88|299
1613908500000|2021-02-21 11:55:00|17291.63|17253.63|17246.87|17208.87|17300.69|17262.69|17239.89|17201.89|298
1613908800000|2021-02-21 12:00:00|17246.7|17208.7|17260.53|17222.53|17267.63|17229.63|17245.53|17207.53|295
1613909100000|2021-02-21 12:05:00|17260.94|17222.94|17204.11|17166.11|17260.94|17222.94|17204.11|17166.11|299
1613909400000|2021-02-21 12:10:00|17204|17166|17211.83|17173.83|17246.39|17208.39|17185.76|17147.76|297
1613909700000|2021-02-21 12:15:00|17211.98|17173.98|17224.87|17186.87|17227.4|17189.4|17204.55|17166.55|296
1613910000000|2021-02-21 12:20:00|17224.42|17186.42|17252.82|17214.82|17254.24|17216.24|17221.52|17183.52|298
1613910300000|2021-02-21 12:25:00|17252.4|17214.4|17306.57|17268.57|17309.55|17271.55|17252.23|17214.23|296
1613910600000|2021-02-21 12:30:00|17306.96|17268.96|17286.72|17248.72|17343.37|17305.37|17281.08|17243.08|299
1613910900000|2021-02-21 12:35:00|17287.55|17249.55|17225.94|17187.94|17291.85|17253.85|17223.67|17185.67|300
1613911200000|2021-02-21 12:40:00|17226.1|17188.1|17156.84|17118.84|17232.57|17194.57|17138.75|17100.75|299
1613911500000|2021-02-21 12:45:00|17159.94|17121.94|17048.8|17010.8|17190.51|17152.51|17041.03|17003.03|298
1613911800000|2021-02-21 12:50:00|17048.42|17010.42|17056.45|17018.45|17112.52|17074.52|17034.79|16996.79|298
1613912100000|2021-02-21 12:55:00|17057.56|17019.56|17108.84|17070.84|17113.31|17075.31|17055.72|17017.72|300
1613912400000|2021-02-21 13:00:00|17108.36|17070.36|17157.17|17119.17|17164.07|17126.07|17108.36|17070.36|297
1613912700000|2021-02-21 13:05:00|17157.58|17119.58|17136.84|17098.84|17175.54|17137.54|17134.93|17096.93|300
1613913000000|2021-02-21 13:10:00|17138.09|17100.09|17173.11|17135.11|17185.74|17147.74|17137.2|17099.2|297
1613913300000|2021-02-21 13:15:00|17172.85|17134.85|17203.17|17165.17|17212.06|17174.06|17171.65|17133.65|297
1613913600000|2021-02-21 13:20:00|17203.14|17165.14|17176.45|17138.45|17203.14|17165.14|17135.39|17097.39|297
1613913900000|2021-02-21 13:25:00|17175.65|17137.65|17180.17|17142.17|17184.92|17146.92|17157.23|17119.23|298
1613914200000|2021-02-21 13:30:00|17179.28|17141.28|17204.99|17166.99|17214.92|17176.92|17167.14|17129.14|299
1613914500000|2021-02-21 13:35:00|17204.17|17166.17|17197.28|17159.28|17211.35|17173.35|17192.11|17154.11|297
1613914800000|2021-02-21 13:40:00|17197.16|17159.16|17171.57|17133.57|17203.35|17165.35|17171.57|17133.57|296
1613915100000|2021-02-21 13:45:00|17170.04|17132.04|17201.19|17163.19|17201.55|17163.55|17169.39|17131.39|299
1613915400000|2021-02-21 13:50:00|17202.04|17164.04|17198.42|17160.42|17215.98|17177.98|17168.12|17130.12|297
1613915700000|2021-02-21 13:55:00|17198.84|17160.84|17179.93|17141.93|17207.59|17169.59|17172.18|17134.18|299
1613916000000|2021-02-21 14:00:00|17179.87|17141.87|17285.99|17247.99|17291.58|17253.58|17179.79|17141.79|300
1613916300000|2021-02-21 14:05:00|17286.51|17248.51|17247.57|17209.57|17292.49|17254.49|17246.51|17208.51|299
1613916600000|2021-02-21 14:10:00|17247.54|17209.54|17211.76|17173.76|17247.54|17209.54|17201.57|17163.57|296
1613916900000|2021-02-21 14:15:00|17211.23|17173.23|17165.09|17127.09|17211.23|17173.23|17120.34|17082.34|300
1613917200000|2021-02-21 14:20:00|17164.73|17126.73|17237.11|17199.11|17262.12|17224.12|17161.09|17123.09|300
1613917500000|2021-02-21 14:25:00|17236.84|17198.84|17303.14|17265.14|17305.32|17267.32|17236.4|17198.4|300
1613917800000|2021-02-21 14:30:00|17303.01|17265.01|17308.82|17270.82|17308.82|17270.82|17255.81|17217.81|300
1613918100000|2021-02-21 14:35:00|17309.69|17271.69|17369.06|17331.06|17373.45|17335.45|17309.69|17271.69|300
1613918400000|2021-02-21 14:40:00|17369.03|17331.03|17311.87|17273.87|17369.82|17331.82|17306.83|17268.83|296
1613918700000|2021-02-21 14:45:00|17312.18|17274.18|17224.19|17186.19|17318.9|17280.9|17214.12|17176.12|298
1613919000000|2021-02-21 14:50:00|17222.74|17184.74|17272.67|17234.67|17279.19|17241.19|17222.74|17184.74|297
1613919300000|2021-02-21 14:55:00|17272.87|17234.87|17394.73|17356.73|17402.37|17364.37|17272.87|17234.87|298
1613919600000|2021-02-21 15:00:00|17394.95|17356.95|17393.61|17355.61|17431.95|17393.95|17370.89|17332.89|300
1613919900000|2021-02-21 15:05:00|17393.86|17355.86|17375.41|17337.41|17404.55|17366.55|17337.16|17299.16|300
1613920200000|2021-02-21 15:10:00|17373.93|17335.93|17369.64|17331.64|17389.07|17351.07|17356.98|17318.98|298
1613920500000|2021-02-21 15:15:00|17369.45|17331.45|17353.82|17315.82|17373.95|17335.95|17319.2|17281.2|297
1613920800000|2021-02-21 15:20:00|17355.59|17317.59|17328.33|17290.33|17367.05|17329.05|17327.35|17289.35|299
1613921100000|2021-02-21 15:25:00|17328.18|17290.18|17296.8|17258.8|17340.6|17302.6|17262.1|17224.1|299
1613921400000|2021-02-21 15:30:00|17296.99|17258.99|17306.3|17268.3|17337.69|17299.69|17296.99|17258.99|299
1613921700000|2021-02-21 15:35:00|17306.31|17268.31|17351.07|17313.07|17351.75|17313.75|17306.31|17268.31|296
1613922000000|2021-02-21 15:40:00|17350.08|17312.08|17365.39|17327.39|17375.55|17337.55|17345.14|17307.14|297
1613922300000|2021-02-21 15:45:00|17365.48|17327.48|17376.08|17338.08|17394.46|17356.46|17332.01|17294.01|299
1613922600000|2021-02-21 15:50:00|17375.53|17337.53|17335.39|17297.39|17392.83|17354.83|17330.34|17292.34|299
1613922900000|2021-02-21 15:55:00|17336|17298|17388.61|17350.61|17390.85|17352.85|17318.3|17280.3|299
1613923200000|2021-02-21 16:00:00|17387.8|17349.8|17381.69|17343.69|17429.69|17391.69|17381.69|17343.69|299
1613923500000|2021-02-21 16:05:00|17381.95|17343.95|17266.67|17228.67|17384.33|17346.33|17250.45|17212.45|300
1613923800000|2021-02-21 16:10:00|17267.74|17229.74|17257.93|17219.93|17303.88|17265.88|17238.37|17200.37|299
1613924100000|2021-02-21 16:15:00|17258.11|17220.11|17249.87|17211.87|17271.27|17233.27|17211.5|17173.5|300
1613924400000|2021-02-21 16:20:00|17250.3|17212.3|17297.7|17259.7|17323.8|17285.8|17250.3|17212.3|299
1613924700000|2021-02-21 16:25:00|17297.07|17259.07|17349.77|17311.77|17368.7|17330.7|17297.07|17259.07|298
1613925000000|2021-02-21 16:30:00|17349.11|17311.11|17327.71|17289.71|17349.41|17311.41|17322.31|17284.31|298
1613925300000|2021-02-21 16:35:00|17328.02|17290.02|17270.25|17232.25|17338.46|17300.46|17270.09|17232.09|297
1613925600000|2021-02-21 16:40:00|17265.41|17227.41|17265.17|17227.17|17265.9|17227.9|17198.54|17160.54|298
1613925900000|2021-02-21 16:45:00|17264.57|17226.57|17316.43|17278.43|17329.6|17291.6|17261.67|17223.67|297
1613926200000|2021-02-21 16:50:00|17315.66|17277.66|17299.58|17261.58|17320.63|17282.63|17299.14|17261.14|299
1613926500000|2021-02-21 16:55:00|17298.29|17260.29|17251.35|17213.35|17298.29|17260.29|17234.83|17196.83|298
1613926800000|2021-02-21 17:00:00|17251.2|17213.2|17255.13|17217.13|17258.13|17220.13|17217.93|17179.93|298
1613927100000|2021-02-21 17:05:00|17254.5|17216.5|17309.74|17271.74|17317.54|17279.54|17254.5|17216.5|299
1613927400000|2021-02-21 17:10:00|17309.27|17271.27|17289.27|17251.27|17309.27|17271.27|17272.15|17234.15|298
1613927700000|2021-02-21 17:15:00|17288.7|17250.7|17339.06|17301.06|17339.44|17301.44|17288.54|17250.54|297
1613928000000|2021-02-21 17:20:00|17339.5|17301.5|17347.33|17309.33|17358.62|17320.62|17337.93|17299.93|299
1613928300000|2021-02-21 17:25:00|17347.7|17309.7|17322.09|17284.09|17350.49|17312.49|17316.37|17278.37|298
1613928600000|2021-02-21 17:30:00|17322.62|17284.62|17317.89|17279.89|17332.97|17294.97|17302.21|17264.21|297
1613928900000|2021-02-21 17:35:00|17317.75|17279.75|17293.1|17255.1|17323.3|17285.3|17288.35|17250.35|299
1613929200000|2021-02-21 17:40:00|17293.22|17255.22|17329.79|17291.79|17340.55|17302.55|17274.93|17236.93|297
1613929500000|2021-02-21 17:45:00|17329.86|17291.86|17315.59|17277.59|17360.96|17322.96|17308.09|17270.09|299
1613929800000|2021-02-21 17:50:00|17315.96|17277.96|17332.2|17294.2|17354.2|17316.2|17315.96|17277.96|298
1613930100000|2021-02-21 17:55:00|17333.63|17295.63|17336.15|17298.15|17351.46|17313.46|17327.11|17289.11|299
1613930400000|2021-02-21 18:00:00|17335.6|17297.6|17303.14|17265.14|17345.14|17307.14|17296.58|17258.58|295
1613930700000|2021-02-21 18:05:00|17302.72|17264.72|17329.52|17291.52|17336.58|17298.58|17291.54|17253.54|294
1613931000000|2021-02-21 18:10:00|17330.8|17292.8|17299.35|17261.35|17331.26|17293.26|17292.94|17254.94|297
1613931300000|2021-02-21 18:15:00|17299.04|17261.04|17287.22|17249.22|17310.38|17272.38|17287.22|17249.22|292
1613931600000|2021-02-21 18:20:00|17285.66|17247.66|17289.46|17251.46|17305.82|17267.82|17269.53|17231.53|296
1613931900000|2021-02-21 18:25:00|17288.87|17250.87|17260.61|17222.61|17292.58|17254.58|17260.52|17222.52|298
1613932200000|2021-02-21 18:30:00|17260.95|17222.95|17278.11|17240.11|17283.74|17245.74|17260.26|17222.26|299
1613932500000|2021-02-21 18:35:00|17277.89|17239.89|17291.73|17253.73|17326.54|17288.54|17277.59|17239.59|297
1613932800000|2021-02-21 18:40:00|17291.46|17253.46|17335.94|17297.94|17335.94|17297.94|17291.46|17253.46|299
1613933100000|2021-02-21 18:45:00|17335.97|17297.97|17382.96|17344.96|17384.96|17346.96|17335.97|17297.97|295
1613933400000|2021-02-21 18:50:00|17383.12|17345.12|17436.75|17398.75|17445.33|17407.33|17382.18|17344.18|299
1613933700000|2021-02-21 18:55:00|17437.21|17399.21|17448.64|17410.64|17453.84|17415.84|17434.87|17396.87|300
1613934000000|2021-02-21 19:00:00|17447.87|17409.87|17478.41|17440.41|17480.68|17442.68|17447.28|17409.28|300
1613934300000|2021-02-21 19:05:00|17478.1|17440.1|17500.16|17462.16|17500.16|17462.16|17465.01|17427.01|298
1613934600000|2021-02-21 19:10:00|17500.25|17462.25|17524.6|17486.6|17527.1|17489.1|17497.99|17459.99|295
1613934900000|2021-02-21 19:15:00|17524.58|17486.58|17528.1|17490.1|17535.05|17497.05|17491.77|17453.77|297
1613935200000|2021-02-21 19:20:00|17527.99|17489.99|17513.31|17475.31|17534.68|17496.68|17476.8|17438.8|299
1613935500000|2021-02-21 19:25:00|17512.49|17474.49|17512.63|17474.63|17531.26|17493.26|17509.05|17471.05|298
1613935800000|2021-02-21 19:30:00|17512.68|17474.68|17524.16|17486.16|17532.38|17494.38|17512.58|17474.58|297
1613936100000|2021-02-21 19:35:00|17522.66|17484.66|17510.34|17472.34|17530.67|17492.67|17505.79|17467.79|299
1613936400000|2021-02-21 19:40:00|17511.15|17473.15|17482.84|17444.84|17512.75|17474.75|17461.65|17423.65|299
1613936700000|2021-02-21 19:45:00|17482.32|17444.32|17508.21|17470.21|17510.51|17472.51|17482.32|17444.32|297
1613937000000|2021-02-21 19:50:00|17507.44|17469.44|17513.7|17475.7|17523.25|17485.25|17500.34|17462.34|299
1613937300000|2021-02-21 19:55:00|17512.92|17474.92|17504.92|17466.92|17513.52|17475.52|17489.52|17451.52|299
1613937600000|2021-02-21 20:00:00|17505.65|17467.65|17481.92|17443.92|17505.65|17467.65|17475.38|17437.38|298
1613937900000|2021-02-21 20:05:00|17482.02|17444.02|17413.09|17375.09|17488.35|17450.35|17377.53|17339.53|300
1613938200000|2021-02-21 20:10:00|17413.44|17375.44|17447.54|17409.54|17453.88|17415.88|17411.35|17373.35|297
1613938500000|2021-02-21 20:15:00|17448.12|17410.12|17444.77|17406.77|17460.37|17422.37|17444.77|17406.77|296
1613938800000|2021-02-21 20:20:00|17443.76|17405.76|17419.54|17381.54|17451.09|17413.09|17419.54|17381.54|297
1613939100000|2021-02-21 20:25:00|17419.9|17381.9|17405.68|17367.68|17435.84|17397.84|17395.77|17357.77|298
1613939400000|2021-02-21 20:30:00|17405.58|17367.58|17391.17|17353.17|17410.32|17372.32|17375.54|17337.54|298
1613939700000|2021-02-21 20:35:00|17390.81|17352.81|17339.47|17301.47|17400.21|17362.21|17335.62|17297.62|297
1613940000000|2021-02-21 20:40:00|17341.08|17303.08|17333.31|17295.31|17367.61|17329.61|17320.34|17282.34|299
1613940300000|2021-02-21 20:45:00|17332.17|17294.17|17272.08|17226.08|17332.17|17294.17|17271.04|17225.04|299
1613940600000|2021-02-21 20:50:00|17272.64|17226.64|17122.86|17076.86|17272.87|17226.87|17080.86|17034.86|300
1613940900000|2021-02-21 20:55:00|17121.35|17075.35|17189.01|17143.01|17213.49|17167.49|17120.85|17074.85|299
1613941200000|2021-02-21 21:00:00|17187.91|17141.91|17153.51|17107.51|17243|17197|17153.51|17107.51|297
1613941500000|2021-02-21 21:05:00|17151.46|17105.46|17171.26|17125.26|17188.79|17142.79|17107.54|17061.54|299
1613941800000|2021-02-21 21:10:00|17171.67|17125.67|17154.33|17108.33|17171.67|17125.67|17133.35|17087.35|299
1613942100000|2021-02-21 21:15:00|17154.3|17108.3|17204.88|17158.88|17221.09|17175.09|17142.76|17096.76|297
1613942400000|2021-02-21 21:20:00|17203.41|17157.41|17191.88|17145.88|17221.22|17175.22|17152.91|17106.91|299
1613942700000|2021-02-21 21:25:00|17190.41|17144.41|17125.17|17079.17|17193.69|17147.69|17124.38|17078.38|298
1613943000000|2021-02-21 21:30:00|17124.86|17078.86|17135.67|17089.67|17165.29|17119.29|17069.48|17023.48|298
1613943300000|2021-02-21 21:35:00|17135.77|17089.77|17115.39|17069.39|17153.93|17107.93|17091.86|17045.86|300
1613943600000|2021-02-21 21:40:00|17115.38|17069.38|17155.49|17109.49|17171.5|17125.5|17109.42|17063.42|299
1613943900000|2021-02-21 21:45:00|17155.2|17109.2|17154.46|17108.46|17207.44|17161.44|17154.46|17108.46|298
1613944200000|2021-02-21 21:50:00|17154.78|17108.78|17071.12|17025.12|17161.25|17115.25|17071.12|17025.12|300
1613944500000|2021-02-21 21:55:00|17070.88|17024.88|17066.8|17020.8|17090.75|17044.75|17039.2|16993.2|297
1613944800000|2021-02-21 22:00:00|17066.24|17020.24|17128.36|17082.36|17128.36|17082.36|17028.89|16982.89|298
1613945100000|2021-02-21 22:05:00|17128.66|17082.66|17149.08|17103.08|17164.73|17118.73|17128.33|17082.33|299
1613945400000|2021-02-21 22:10:00|17149.43|17103.43|17170.9|17124.9|17172.81|17126.81|17138.63|17092.63|298
1613945700000|2021-02-21 22:15:00|17170.44|17124.44|17178.93|17132.93|17180.32|17134.32|17156.7|17110.7|297
1613946000000|2021-02-21 22:20:00|17178.18|17132.18|17149.87|17103.87|17185.12|17139.12|17123.13|17077.13|299
1613946300000|2021-02-21 22:25:00|17149.82|17103.82|17077.46|17031.46|17149.82|17103.82|17077.46|17031.46|299
1613946600000|2021-02-21 22:30:00|17077.74|17031.74|17022.26|16976.26|17077.88|17031.88|17022.26|16976.26|299
1613946900000|2021-02-21 22:35:00|17021.21|16975.21|16998.82|16952.82|17036.89|16990.89|16984.17|16938.17|297
1613947200000|2021-02-21 22:40:00|16999.8|16953.8|17047.44|17001.44|17080.29|17034.29|16999.8|16953.8|298
1613947500000|2021-02-21 22:45:00|17047.55|17001.55|17090.34|17052.34|17097.91|17059.91|17027.33|16989.33|299
1613947800000|2021-02-21 22:50:00|17090.07|17052.07|17150.11|17112.11|17150.11|17112.11|17089.54|17051.54|297
1613948100000|2021-02-21 22:55:00|17150.32|17112.32|17188.33|17150.33|17188.59|17150.59|17150.17|17112.17|298
1613948400000|2021-02-21 23:00:00|17188.18|17150.18|17158.57|17120.57|17189.04|17151.04|17117.13|17079.13|298
1613948700000|2021-02-21 23:05:00|17159.21|17121.21|17193.79|17155.79|17201.37|17163.37|17156.75|17118.75|297
1613949000000|2021-02-21 23:10:00|17193.96|17155.96|17200.04|17162.04|17227.92|17189.92|17181.34|17143.34|298
1613949300000|2021-02-21 23:15:00|17200.97|17162.97|17174.38|17136.38|17205.13|17167.13|17160.9|17122.9|297
1613949600000|2021-02-21 23:20:00|17174.43|17136.43|17182.59|17144.59|17193.55|17155.55|17173.88|17135.88|297
1613949900000|2021-02-21 23:25:00|17183.43|17145.43|17197.64|17159.64|17198.26|17160.26|17179.39|17141.39|297
1613950200000|2021-02-21 23:30:00|17197.51|17159.51|17238.02|17200.02|17245.15|17207.15|17196.31|17158.31|299
1613950500000|2021-02-21 23:35:00|17238.53|17200.53|17233.41|17195.41|17253.84|17215.84|17229.45|17191.45|297
1613950800000|2021-02-21 23:40:00|17233.63|17195.63|17255.57|17217.57|17271.5|17233.5|17225.9|17187.9|298
1613951100000|2021-02-21 23:45:00|17255.2|17217.2|17245.96|17207.96|17280.62|17242.62|17236.45|17198.45|300
1613951400000|2021-02-21 23:50:00|17245|17207|17267.44|17229.44|17278.33|17240.33|17242.32|17204.32|297
1613951700000|2021-02-21 23:55:00|17265.88|17227.88|17273.76|17235.76|17278.89|17240.89|17257.66|17219.66|299
1613952000000|2021-02-22 00:00:00|17274.5|17236.5|17174.45|17136.45|17304.79|17266.79|17174.45|17136.45|297
1613952300000|2021-02-22 00:05:00|17174.74|17136.74|17080.63|17042.63|17175.37|17137.37|17074.86|17036.86|299
1613952600000|2021-02-22 00:10:00|17080.45|17042.45|16986.8|16948.8|17080.45|17042.45|16972.58|16934.58|299
1613952900000|2021-02-22 00:15:00|16986.93|16948.93|17023|16985|17057.27|17019.27|16961.74|16923.74|299
1613953200000|2021-02-22 00:20:00|17025.62|16987.62|17016.17|16978.17|17040.76|17002.76|16943.83|16905.83|299
1613953500000|2021-02-22 00:25:00|17017.09|16979.09|16996.95|16958.95|17025.47|16987.47|16996.95|16958.95|300
1613953800000|2021-02-22 00:30:00|16997.08|16959.08|17048.02|17010.02|17056.33|17018.33|16969.16|16931.16|300
1613954100000|2021-02-22 00:35:00|17048.61|17010.61|17033.43|16995.43|17073.49|17035.49|17033.43|16995.43|300
1613954400000|2021-02-22 00:40:00|17033.29|16995.29|16970.53|16932.53|17033.29|16995.29|16970.53|16932.53|299
1613954700000|2021-02-22 00:45:00|16969.12|16931.12|16936.59|16898.59|16984.34|16946.34|16936.59|16898.59|294
1613955000000|2021-02-22 00:50:00|16936.16|16898.16|16856.33|16818.33|16940.83|16902.83|16838.42|16800.42|298
1613955300000|2021-02-22 00:55:00|16857.64|16819.64|16787.44|16749.44|16866.7|16828.7|16787.44|16749.44|299
1613955600000|2021-02-22 01:00:00|16786.39|16748.39|16859.17|16821.17|16859.17|16821.17|16653.71|16615.71|298
1613955900000|2021-02-22 01:05:00|16860.04|16822.04|16948.62|16910.62|16954.95|16916.95|16860.04|16822.04|299
1613956200000|2021-02-22 01:10:00|16948.4|16910.4|16883.36|16845.36|16951.37|16913.37|16853.93|16815.93|300
1613956500000|2021-02-22 01:15:00|16883.61|16845.61|16937.82|16899.82|16949.74|16911.74|16883.61|16845.61|296
1613956800000|2021-02-22 01:20:00|16939.06|16901.06|16903.78|16865.78|16958.95|16920.95|16897.92|16859.92|299
1613957100000|2021-02-22 01:25:00|16902.66|16864.66|16914.19|16876.19|16938.6|16900.6|16889.38|16851.38|299
1613957400000|2021-02-22 01:30:00|16914.54|16876.54|16980.17|16942.17|16983.43|16945.43|16903.72|16865.72|300
1613957700000|2021-02-22 01:35:00|16979.92|16941.92|16986.7|16948.7|17012.99|16974.99|16978.17|16940.17|299
1613958000000|2021-02-22 01:40:00|16986.16|16948.16|16985.15|16947.15|17008.99|16970.99|16976.49|16938.49|297
1613958300000|2021-02-22 01:45:00|16986.1|16948.1|16980.68|16942.68|16990.38|16952.38|16966.69|16928.69|295
1613958600000|2021-02-22 01:50:00|16981.54|16943.54|16995.64|16957.64|16995.91|16957.91|16980.43|16942.43|298
1613958900000|2021-02-22 01:55:00|16995.65|16957.65|16969.74|16931.74|16995.65|16957.65|16968.89|16930.89|293
1613959200000|2021-02-22 02:00:00|16969.49|16931.49|16907.46|16869.46|16969.49|16931.49|16867.1|16829.1|297
1613959500000|2021-02-22 02:05:00|16903.1|16865.1|16892.1|16854.1|16904.1|16866.1|16842.37|16804.37|298
1613959800000|2021-02-22 02:10:00|16893.03|16855.03|16856.74|16818.74|16898.87|16860.87|16844.67|16806.67|297
1613960100000|2021-02-22 02:15:00|16857.02|16819.02|16840.52|16802.52|16857.02|16819.02|16823.95|16785.95|295
1613960400000|2021-02-22 02:20:00|16840.48|16802.48|16901.62|16863.62|16903.17|16865.17|16822.75|16784.75|296
1613960700000|2021-02-22 02:25:00|16901.74|16863.74|16980.83|16942.83|16992.33|16954.33|16898.62|16860.62|300
1613961000000|2021-02-22 02:30:00|16978.58|16940.58|17016.8|16978.8|17016.82|16978.82|16978.46|16940.46|295
1613961300000|2021-02-22 02:35:00|17019.23|16981.23|16993.06|16955.06|17037.1|16999.1|16992.74|16954.74|298
1613961600000|2021-02-22 02:40:00|16992.75|16954.75|16971.07|16933.07|17002.47|16964.47|16969.57|16931.57|292
1613961900000|2021-02-22 02:45:00|16970.96|16932.96|16933.87|16895.87|16971.15|16933.15|16925.89|16887.89|297
1613962200000|2021-02-22 02:50:00|16934.32|16896.32|16925.1|16887.1|16934.32|16896.32|16907.26|16869.26|299
1613962500000|2021-02-22 02:55:00|16925.16|16887.16|16932.88|16894.88|16970.75|16932.75|16918.35|16880.35|299
1613962800000|2021-02-22 03:00:00|16930.52|16892.52|16937.13|16899.13|16983.66|16945.66|16911.45|16873.45|299
1613963100000|2021-02-22 03:05:00|16936.76|16898.76|16916.32|16878.32|16949.95|16911.95|16910.47|16872.47|300
1613963400000|2021-02-22 03:10:00|16916.43|16878.43|16923.55|16885.55|16925.06|16887.06|16912.29|16874.29|296
1613963700000|2021-02-22 03:15:00|16923.9|16885.9|16886.92|16848.92|16924.33|16886.33|16864.94|16826.94|297
1613964000000|2021-02-22 03:20:00|16883.55|16845.55|16876.25|16838.25|16897.83|16859.83|16867.67|16829.67|298
1613964300000|2021-02-22 03:25:00|16876.71|16838.71|16795.24|16757.24|16877.37|16839.37|16793.68|16755.68|295
1613964600000|2021-02-22 03:30:00|16794.5|16756.5|16696.11|16658.11|16794.5|16756.5|16675.41|16637.41|299
1613964900000|2021-02-22 03:35:00|16693.42|16655.42|16692.69|16654.69|16716.51|16678.51|16646.13|16608.13|298
1613965200000|2021-02-22 03:40:00|16693.09|16655.09|16718.57|16680.57|16752.32|16714.32|16693.09|16655.09|299
1613965500000|2021-02-22 03:45:00|16718.16|16680.16|16606.17|16568.17|16720.56|16682.56|16586.85|16548.85|299
1613965800000|2021-02-22 03:50:00|16606.37|16568.37|16557.1|16519.1|16641.44|16603.44|16521.2|16483.2|300
1613966100000|2021-02-22 03:55:00|16556.56|16518.56|16556.15|16518.15|16648.75|16610.75|16554.93|16516.93|298
1613966400000|2021-02-22 04:00:00|16556.24|16518.24|16388.58|16350.58|16557.93|16519.93|16386.71|16348.71|300
1613966700000|2021-02-22 04:05:00|16389.93|16351.93|16590.46|16552.46|16590.46|16552.46|16367.54|16329.54|298
1613967000000|2021-02-22 04:10:00|16591.41|16553.41|16679.51|16641.51|16683.88|16645.88|16589.46|16551.46|300
1613967300000|2021-02-22 04:15:00|16680.31|16642.31|16593.74|16555.74|16680.31|16642.31|16558.06|16520.06|297
1613967600000|2021-02-22 04:20:00|16594.76|16556.76|16544.76|16506.76|16596.57|16558.57|16540.04|16502.04|297
1613967900000|2021-02-22 04:25:00|16544.63|16506.63|16498.41|16460.41|16569.7|16531.7|16496.05|16458.05|299
1613968200000|2021-02-22 04:30:00|16496.25|16458.25|16551.83|16513.83|16551.83|16513.83|16430.1|16392.1|298
1613968500000|2021-02-22 04:35:00|16552.2|16514.2|16505.52|16467.52|16552.83|16514.83|16468.65|16430.65|300
1613968800000|2021-02-22 04:40:00|16504.76|16466.76|16372.03|16334.03|16509.94|16471.94|16345.74|16307.74|299
1613969100000|2021-02-22 04:45:00|16371.87|16333.87|16454.13|16416.13|16454.13|16416.13|16288.88|16250.88|300
1613969400000|2021-02-22 04:50:00|16453.28|16415.28|16503.76|16465.76|16523.81|16485.81|16453.28|16415.28|299
1613969700000|2021-02-22 04:55:00|16502.84|16464.84|16591.15|16553.15|16593.49|16555.49|16501.41|16463.41|296
1613970000000|2021-02-22 05:00:00|16591.33|16553.33|16639.13|16601.13|16648.57|16610.57|16578.3|16540.3|299
1613970300000|2021-02-22 05:05:00|16639.64|16601.64|16665.19|16627.19|16668.2|16630.2|16620.11|16582.11|299
1613970600000|2021-02-22 05:10:00|16664.93|16626.93|16702.88|16664.88|16708.16|16670.16|16661.58|16623.58|298
1613970900000|2021-02-22 05:15:00|16702.96|16664.96|16617.64|16579.64|16704.2|16666.2|16575.78|16537.78|300
1613971200000|2021-02-22 05:20:00|16616.07|16578.07|16627.11|16589.11|16675.16|16637.16|16608.09|16570.09|296
1613971500000|2021-02-22 05:25:00|16625.47|16587.47|16709|16671|16709.24|16671.24|16617.2|16579.2|296
1613971800000|2021-02-22 05:30:00|16710.72|16672.72|16750.78|16712.78|16753.67|16715.67|16696.53|16658.53|296
1613972100000|2021-02-22 05:35:00|16750.22|16712.22|16717.67|16679.67|16758.47|16720.47|16705.45|16667.45|299
1613972400000|2021-02-22 05:40:00|16717.57|16679.57|16688.45|16650.45|16717.57|16679.57|16685.29|16647.29|299
1613972700000|2021-02-22 05:45:00|16688.25|16650.25|16612.9|16574.9|16688.45|16650.45|16612.67|16574.67|300
1613973000000|2021-02-22 05:50:00|16613.45|16575.45|16543.84|16505.84|16613.45|16575.45|16543.84|16505.84|299
1613973300000|2021-02-22 05:55:00|16542.96|16504.96|16516.83|16478.83|16545.13|16507.13|16501.42|16463.42|298
1613973600000|2021-02-22 06:00:00|16516.12|16478.12|16569.42|16531.42|16582.57|16544.57|16486.03|16448.03|298
1613973900000|2021-02-22 06:05:00|16570.51|16532.51|16606.68|16568.68|16608.49|16570.49|16562.87|16524.87|299
1613974200000|2021-02-22 06:10:00|16606.27|16568.27|16715.81|16677.81|16731.42|16693.42|16606.22|16568.22|300
1613974500000|2021-02-22 06:15:00|16713.82|16675.82|16682.89|16644.89|16738.64|16700.64|16668.1|16630.1|300
1613974800000|2021-02-22 06:20:00|16683.63|16645.63|16680.29|16642.29|16701.39|16663.39|16670.26|16632.26|298
1613975100000|2021-02-22 06:25:00|16679.57|16641.57|16751.01|16713.01|16754.71|16716.71|16678.98|16640.98|299
1613975400000|2021-02-22 06:30:00|16750.83|16712.83|16678.9|16640.9|16750.83|16712.83|16669.97|16631.97|296
1613975700000|2021-02-22 06:35:00|16678.96|16640.96|16671.43|16633.43|16683.69|16645.69|16654.61|16616.61|298
1613976000000|2021-02-22 06:40:00|16671.88|16633.88|16733.33|16695.33|16744.4|16706.4|16667.14|16629.14|298
1613976300000|2021-02-22 06:45:00|16732.48|16694.48|16760.51|16722.51|16765.32|16727.32|16719.8|16681.8|299
1613976600000|2021-02-22 06:50:00|16759.77|16721.77|16745.26|16707.26|16760.43|16722.43|16732.09|16694.09|296
1613976900000|2021-02-22 06:55:00|16744.74|16706.74|16669.87|16631.87|16749.05|16711.05|16664.78|16626.78|299
1613977200000|2021-02-22 07:00:00|16669.8|16631.8|16595.26|16557.26|16670.06|16632.06|16565.69|16527.69|299
1613977500000|2021-02-22 07:05:00|16596.29|16558.29|16572.2|16534.2|16624.3|16586.3|16571.37|16533.37|300
1613977800000|2021-02-22 07:10:00|16574.63|16536.63|16612.11|16574.11|16612.11|16574.11|16546.69|16508.69|296
1613978100000|2021-02-22 07:15:00|16614.92|16576.92|16683.33|16645.33|16686.14|16648.14|16602.38|16564.38|298
1613978400000|2021-02-22 07:20:00|16681.9|16643.9|16732.04|16694.04|16732.04|16694.04|16678.83|16640.83|297
1613978700000|2021-02-22 07:25:00|16732.57|16694.57|16754.05|16716.05|16763.04|16725.04|16724.39|16686.39|296
1613979000000|2021-02-22 07:30:00|16753.52|16715.52|16743.39|16705.39|16790.9|16752.9|16732.89|16694.89|300
1613979300000|2021-02-22 07:35:00|16742.81|16704.81|16754.67|16716.67|16755.14|16717.14|16717.45|16679.45|296
1613979600000|2021-02-22 07:40:00|16753.02|16715.02|16808.89|16770.89|16810.53|16772.53|16729.34|16691.34|297
1613979900000|2021-02-22 07:45:00|16808.58|16770.58|16779.8|16741.8|16808.58|16770.58|16771.89|16733.89|300
1613980200000|2021-02-22 07:50:00|16780.63|16742.63|16787|16749|16787.33|16749.33|16766.62|16728.62|297
1613980500000|2021-02-22 07:55:00|16786.33|16748.33|16801.41|16763.41|16805.58|16767.58|16771.35|16733.35|299
1613980800000|2021-02-22 08:00:00|16802.4|16764.4|16783.86|16745.86|16836.24|16798.24|16782.38|16744.38|298
1613981100000|2021-02-22 08:05:00|16783.72|16745.72|16731.76|16693.76|16784.34|16746.34|16725.64|16687.64|300
1613981400000|2021-02-22 08:10:00|16733.2|16695.2|16697.51|16659.51|16738.73|16700.73|16683.84|16645.84|298
1613981700000|2021-02-22 08:15:00|16696.49|16658.49|16775.11|16737.11|16788.8|16750.8|16684.82|16646.82|300
1613982000000|2021-02-22 08:20:00|16774.45|16736.45|16718.11|16680.11|16774.87|16736.87|16716.99|16678.99|298
1613982300000|2021-02-22 08:25:00|16718.2|16680.2|16684.73|16646.73|16735.92|16697.92|16681.04|16643.04|300
1613982600000|2021-02-22 08:30:00|16685.24|16647.24|16644.21|16606.21|16695.39|16657.39|16640.49|16602.49|297
1613982900000|2021-02-22 08:35:00|16643.42|16605.42|16578.76|16540.76|16647.11|16609.11|16578.76|16540.76|298
1613983200000|2021-02-22 08:40:00|16577.89|16539.89|16609.41|16571.41|16625.62|16587.62|16569.12|16531.12|298
1613983500000|2021-02-22 08:45:00|16608.2|16570.2|16628.72|16590.72|16645.28|16607.28|16598.02|16560.02|299
1613983800000|2021-02-22 08:50:00|16629.2|16591.2|16556.34|16518.34|16631.34|16593.34|16541.8|16503.8|297
1613984100000|2021-02-22 08:55:00|16555.43|16517.43|16485.02|16447.02|16556.21|16518.21|16483.58|16445.58|299
1613984400000|2021-02-22 09:00:00|16484.75|16446.75|16521.22|16483.22|16550.37|16512.37|16482.06|16444.06|298
1613984700000|2021-02-22 09:05:00|16520.49|16482.49|16537.76|16499.76|16537.76|16499.76|16488.21|16450.21|300
1613985000000|2021-02-22 09:10:00|16538.04|16500.04|16482.18|16444.18|16538.76|16500.76|16481.48|16443.48|296
1613985300000|2021-02-22 09:15:00|16482.36|16444.36|16469.96|16431.96|16490.25|16452.25|16458.57|16420.57|297
1613985600000|2021-02-22 09:20:00|16470.2|16432.2|16501.17|16463.17|16501.17|16463.17|16469.7|16431.7|298
1613985900000|2021-02-22 09:25:00|16500.03|16462.03|16566.87|16528.87|16576.45|16538.45|16500.03|16462.03|300
1613986200000|2021-02-22 09:30:00|16567.02|16529.02|16491.59|16453.59|16581.1|16543.1|16491.59|16453.59|296
1613986500000|2021-02-22 09:35:00|16491.33|16453.33|16379.57|16341.57|16494.88|16456.88|16357|16319|299
1613986800000|2021-02-22 09:40:00|16379.44|16341.44|16441.35|16403.35|16473.41|16435.41|16379.44|16341.44|295
1613987100000|2021-02-22 09:45:00|16441.44|16403.44|16393.3|16355.3|16489.76|16451.76|16374.89|16336.89|299
1613987400000|2021-02-22 09:50:00|16393.28|16355.28|16221.03|16183.03|16400.22|16362.22|16182.49|16144.49|297
1613987700000|2021-02-22 09:55:00|16221.96|16183.96|16140.75|16102.75|16253.82|16215.82|16064.27|16026.27|299
1613988000000|2021-02-22 10:00:00|16140.42|16102.42|16124.74|16086.74|16288.25|16250.25|16124.74|16086.74|300
1613988300000|2021-02-22 10:05:00|16123.68|16085.68|15918.53|15880.53|16123.68|16085.68|15918.53|15880.53|298
1613988600000|2021-02-22 10:10:00|15917.54|15879.54|15962.47|15924.47|15967.8|15929.8|15757.08|15719.08|300
1613988900000|2021-02-22 10:15:00|15962.05|15924.05|16005.07|15967.07|16058.52|16020.52|15923.96|15885.96|300
1613989200000|2021-02-22 10:20:00|16002.81|15964.81|16145.94|16107.94|16155.99|16117.99|16002.81|15964.81|298
1613989500000|2021-02-22 10:25:00|16146.43|16108.43|16144.84|16106.84|16190.1|16152.1|16102.93|16064.93|299
1613989800000|2021-02-22 10:30:00|16145.85|16107.85|16251.38|16213.38|16253.2|16215.2|16145.29|16107.29|299
1613990100000|2021-02-22 10:35:00|16250.15|16212.15|16288.03|16250.03|16303.13|16265.13|16231.38|16193.38|297
1613990400000|2021-02-22 10:40:00|16286.59|16248.59|16267.57|16229.57|16299.91|16261.91|16223.78|16185.78|299
1613990700000|2021-02-22 10:45:00|16266.6|16228.6|16248.2|16210.2|16290.9|16252.9|16244.65|16206.65|298
1613991000000|2021-02-22 10:50:00|16247.71|16209.71|16143.37|16105.37|16247.71|16209.71|16134.38|16096.38|300
1613991300000|2021-02-22 10:55:00|16143.59|16105.59|16146.83|16108.83|16194.66|16156.66|16129.42|16091.42|298
1613991600000|2021-02-22 11:00:00|16151.64|16113.64|16304.98|16266.98|16307.53|16269.53|16146.95|16108.95|300
1613991900000|2021-02-22 11:05:00|16304.94|16266.94|16291.74|16253.74|16332.75|16294.75|16290.72|16252.72|299
1613992200000|2021-02-22 11:10:00|16291.16|16253.16|16214.93|16176.93|16294.85|16256.85|16214.25|16176.25|298
1613992500000|2021-02-22 11:15:00|16215.33|16177.33|16178.56|16140.56|16245.9|16207.9|16176.08|16138.08|297
1613992800000|2021-02-22 11:20:00|16177.71|16139.71|16058.35|16020.35|16180.44|16142.44|16058.35|16020.35|299
1613993100000|2021-02-22 11:25:00|16057.76|16019.76|16118.82|16080.82|16165.69|16127.69|16017.78|15979.78|299
1613993400000|2021-02-22 11:30:00|16119.57|16081.57|16243.15|16205.15|16243.48|16205.48|16118.75|16080.75|300
1613993700000|2021-02-22 11:35:00|16242.75|16204.75|16221.35|16183.35|16271.21|16233.21|16218.6|16180.6|296
1613994000000|2021-02-22 11:40:00|16220.87|16182.87|16155.29|16117.29|16233.63|16195.63|16136.19|16098.19|298
1613994300000|2021-02-22 11:45:00|16153.61|16115.61|16130.57|16092.57|16204.95|16166.95|16130.57|16092.57|300
1613994600000|2021-02-22 11:50:00|16130.3|16092.3|16067.34|16029.34|16154.35|16116.35|16064.01|16026.01|300
1613994900000|2021-02-22 11:55:00|16068.64|16030.64|16001.12|15963.12|16094.18|16056.18|16000.66|15962.66|298
1613995200000|2021-02-22 12:00:00|16000.23|15962.23|15843.42|15805.42|16022.35|15984.35|15843.42|15805.42|299
1613995500000|2021-02-22 12:05:00|15842.13|15804.13|15883.17|15845.17|15883.17|15845.17|15723.85|15685.85|299
1613995800000|2021-02-22 12:10:00|15883.41|15845.41|15658.62|15620.62|15887.47|15849.47|15636.46|15598.46|300
1613996100000|2021-02-22 12:15:00|15660.23|15622.23|15524.06|15486.06|15730.41|15692.41|15524.06|15486.06|300
1613996400000|2021-02-22 12:20:00|15517.17|15479.17|15641.06|15603.06|15680.74|15642.74|15349.25|15311.25|300
1613996700000|2021-02-22 12:25:00|15635.09|15597.09|15752.61|15714.61|15754.23|15716.23|15576.69|15538.69|299
1613997000000|2021-02-22 12:30:00|15754.06|15716.06|15742.85|15704.85|15840.95|15802.95|15721.95|15683.95|299
1613997300000|2021-02-22 12:35:00|15745.07|15707.07|15853.96|15815.96|15854.18|15816.18|15735.95|15697.95|298
1613997600000|2021-02-22 12:40:00|15853.23|15815.23|15775.87|15737.87|15864.63|15826.63|15775.87|15737.87|298
1613997900000|2021-02-22 12:45:00|15774.2|15736.2|15597.79|15559.79|15774.2|15736.2|15592.2|15554.2|298
1613998200000|2021-02-22 12:50:00|15600.29|15562.29|15664.36|15626.36|15677.04|15639.04|15545.66|15507.66|300
1613998500000|2021-02-22 12:55:00|15666.63|15628.63|15800.41|15762.41|15801.76|15763.76|15666.63|15628.63|300
1613998800000|2021-02-22 13:00:00|15799.9|15761.9|15832.47|15794.47|15852.39|15814.39|15779.6|15741.6|299
1613999100000|2021-02-22 13:05:00|15833.32|15795.32|15837.27|15799.27|15884.35|15846.35|15832.35|15794.35|300
1613999400000|2021-02-22 13:10:00|15836.78|15798.78|15744.93|15706.93|15857.08|15819.08|15737.63|15699.63|300
1613999700000|2021-02-22 13:15:00|15746.06|15708.06|15675.6|15637.6|15750.82|15712.82|15611.11|15573.11|300
1614000000000|2021-02-22 13:20:00|15675.05|15637.05|15516.79|15478.79|15675.05|15637.05|15499.93|15461.93|300
1614000300000|2021-02-22 13:25:00|15523.43|15485.43|15598.15|15560.15|15647.56|15609.56|15519.32|15481.32|299
1614000600000|2021-02-22 13:30:00|15598.58|15560.58|15603.9|15565.9|15627.54|15589.54|15521.32|15483.32|299
1614000900000|2021-02-22 13:35:00|15601.44|15563.44|15635.65|15597.65|15656.18|15618.18|15592.79|15554.79|300
1614001200000|2021-02-22 13:40:00|15635.98|15597.98|15634.39|15596.39|15682.21|15644.21|15621.23|15583.23|300
1614001500000|2021-02-22 13:45:00|15635.37|15597.37|15568.77|15530.77|15664.14|15626.14|15544.75|15506.75|300
1614001800000|2021-02-22 13:50:00|15567.68|15529.68|15386.03|15348.03|15567.68|15529.68|15382.47|15344.47|300
1614002100000|2021-02-22 13:55:00|15383.29|15345.29|15164.99|15126.99|15387.44|15349.44|15164.99|15126.99|299
1614002400000|2021-02-22 14:00:00|15164.98|15126.98|15346.55|15308.55|15346.55|15308.55|15164.98|15126.98|300
1614002700000|2021-02-22 14:05:00|15346.46|15308.46|14957.13|14919.13|15348.16|15310.16|14957.13|14919.13|300
1614003000000|2021-02-22 14:10:00|14954.88|14916.88|14320.96|14282.96|14982.01|14944.01|14320.52|14282.52|300
1614003300000|2021-02-22 14:15:00|14320.16|14282.16|13792.7|13754.7|14346.53|14308.53|13676.66|13638.66|300
1614003600000|2021-02-22 14:20:00|13801.31|13763.31|14663.03|14625.03|14700.96|14662.96|13801.31|13763.31|300
1614003900000|2021-02-22 14:25:00|14661.64|14623.64|14801.33|14763.33|14815.67|14777.67|14373|14335|299
1614004200000|2021-02-22 14:30:00|14799.66|14761.66|15015.79|14977.79|15020.7|14982.7|14694.46|14656.46|300
1614004500000|2021-02-22 14:35:00|15017.86|14979.86|15026.68|14988.68|15159.56|15121.56|15000.17|14962.17|300
1614004800000|2021-02-22 14:40:00|15035.57|14997.57|15243.53|15205.53|15304.83|15266.83|14961.95|14923.95|299
1614005100000|2021-02-22 14:45:00|15243.45|15205.45|15563.55|15525.55|15563.55|15525.55|15241.31|15203.31|300
1614005400000|2021-02-22 14:50:00|15561.13|15523.13|15564.3|15526.3|15596.58|15558.58|15438.43|15400.43|299
1614005700000|2021-02-22 14:55:00|15566.01|15528.01|15824.35|15786.35|15826.36|15788.36|15563.6|15525.6|300
1614006000000|2021-02-22 15:00:00|15821.48|15783.48|15889.19|15851.19|15945.19|15907.19|15756.14|15718.14|300
1614006300000|2021-02-22 15:05:00|15887.29|15849.29|15597.63|15559.63|15888.18|15850.18|15446.95|15408.95|299
1614006600000|2021-02-22 15:10:00|15601.89|15563.89|15564.51|15526.51|15725.04|15687.04|15561.21|15523.21|300
1614006900000|2021-02-22 15:15:00|15564.38|15526.38|15439.17|15401.17|15564.38|15526.38|15248.41|15210.41|300
1614007200000|2021-02-22 15:20:00|15443.61|15405.61|15532.27|15494.27|15532.72|15494.72|15327.86|15289.86|299
1614007500000|2021-02-22 15:25:00|15533.03|15495.03|15339.17|15301.17|15548.29|15510.29|15331.74|15293.74|300
1614007800000|2021-02-22 15:30:00|15338.76|15300.76|15503.95|15465.95|15523.97|15485.97|15326.14|15288.14|300
1614008100000|2021-02-22 15:35:00|15501.55|15463.55|15535.25|15497.25|15540.24|15502.24|15416.96|15378.96|300
1614008400000|2021-02-22 15:40:00|15539.73|15501.73|15663.73|15625.73|15678.84|15640.84|15477.1|15439.1|300
1614008700000|2021-02-22 15:45:00|15670.17|15632.17|15618.36|15580.36|15716.68|15678.68|15613.48|15575.48|299
1614009000000|2021-02-22 15:50:00|15618.85|15580.85|15585.02|15547.02|15620.65|15582.65|15523.08|15485.08|298
1614009300000|2021-02-22 15:55:00|15581.93|15543.93|15524.34|15486.34|15595.03|15557.03|15522.4|15484.4|298
1614009600000|2021-02-22 16:00:00|15527.09|15489.09|15397.09|15359.09|15530.92|15492.92|15397.09|15359.09|300
1614009900000|2021-02-22 16:05:00|15395.73|15357.73|15531.12|15493.12|15536.17|15498.17|15354.5|15316.5|300
1614010200000|2021-02-22 16:10:00|15531.95|15493.95|15711.47|15673.47|15713.84|15675.84|15530.71|15492.71|299
1614010500000|2021-02-22 16:15:00|15711.01|15673.01|15713.65|15675.65|15764.94|15726.94|15664.99|15626.99|299
1614010800000|2021-02-22 16:20:00|15711.77|15673.77|15776.56|15738.56|15789.59|15751.59|15710.76|15672.76|300
1614011100000|2021-02-22 16:25:00|15777.27|15739.27|15719.72|15681.72|15777.27|15739.27|15661.64|15623.64|300
1614011400000|2021-02-22 16:30:00|15718.75|15680.75|15796.53|15758.53|15811.14|15773.14|15678.68|15640.68|300
1614011700000|2021-02-22 16:35:00|15796.17|15758.17|15729.7|15691.7|15805.3|15767.3|15714.21|15676.21|299
1614012000000|2021-02-22 16:40:00|15730.47|15692.47|15714.5|15676.5|15760.91|15722.91|15686.5|15648.5|298
1614012300000|2021-02-22 16:45:00|15715.28|15677.28|15670.18|15632.18|15757.11|15719.11|15670.18|15632.18|299
1614012600000|2021-02-22 16:50:00|15671.05|15633.05|15538.97|15500.97|15671.05|15633.05|15538.8|15500.8|300
1614012900000|2021-02-22 16:55:00|15532.31|15494.31|15518.83|15480.83|15561.09|15523.09|15514.03|15476.03|299
1614013200000|2021-02-22 17:00:00|15518.82|15480.82|15483.52|15445.52|15545.6|15507.6|15390.12|15352.12|299
1614013500000|2021-02-22 17:05:00|15482.72|15444.72|15319.02|15281.02|15504.43|15466.43|15304.99|15266.99|299
1614013800000|2021-02-22 17:10:00|15321.74|15283.74|15220.33|15182.33|15357.27|15319.27|15170.94|15132.94|299
1614014100000|2021-02-22 17:15:00|15220.48|15182.48|15337.79|15299.79|15420.42|15382.42|15219.47|15181.47|300
1614014400000|2021-02-22 17:20:00|15340.81|15302.81|15399.43|15361.43|15409.3|15371.3|15326.38|15288.38|299
1614014700000|2021-02-22 17:25:00|15399.45|15361.45|15425.81|15387.81|15466.61|15428.61|15398.81|15360.81|300
1614015000000|2021-02-22 17:30:00|15423.81|15385.81|15301.63|15263.63|15458.48|15420.48|15301.63|15263.63|300
1614015300000|2021-02-22 17:35:00|15299.76|15261.76|15241.16|15203.16|15324.08|15286.08|15241.15|15203.15|297
1614015600000|2021-02-22 17:40:00|15242.32|15204.32|15218.93|15180.93|15267.92|15229.92|15207.74|15169.74|300
1614015900000|2021-02-22 17:45:00|15218.91|15180.91|15189|15151|15220.29|15182.29|15098.52|15060.52|298
1614016200000|2021-02-22 17:50:00|15190.17|15152.17|15114.18|15076.18|15236.21|15198.21|15114.18|15076.18|299
1614016500000|2021-02-22 17:55:00|15113.85|15075.85|15015.97|14977.97|15122.16|15084.16|14956.34|14918.34|300
1614016800000|2021-02-22 18:00:00|15015.72|14977.72|14915.85|14877.85|15113.67|15075.67|14908.63|14870.63|300
1614017100000|2021-02-22 18:05:00|14918.91|14880.91|14955.86|14917.86|14960.05|14922.05|14802.49|14764.49|300
1614017400000|2021-02-22 18:10:00|14958|14920|14900.73|14862.73|14964.51|14926.51|14853.44|14815.44|300
1614017700000|2021-02-22 18:15:00|14899.89|14861.89|15166.69|15128.69|15166.69|15128.69|14899.01|14861.01|299
1614018000000|2021-02-22 18:20:00|15166.78|15128.78|15216.2|15178.2|15226.93|15188.93|15084.98|15046.98|298
1614018300000|2021-02-22 18:25:00|15218.14|15180.14|15282.52|15244.52|15315.83|15277.83|15171.58|15133.58|299
1614018600000|2021-02-22 18:30:00|15279.72|15241.72|15274.17|15236.17|15299.68|15261.68|15158.69|15120.69|300
1614018900000|2021-02-22 18:35:00|15274.77|15236.77|15299.06|15261.06|15315.09|15277.09|15248.49|15210.49|298
1614019200000|2021-02-22 18:40:00|15299.18|15261.18|15422.48|15384.48|15434.47|15396.47|15298.07|15260.07|300
1614019500000|2021-02-22 18:45:00|15420.95|15382.95|15356.84|15318.84|15444.3|15406.3|15355.74|15317.74|298
1614019800000|2021-02-22 18:50:00|15354.77|15316.77|15296.65|15258.65|15360.24|15322.24|15290.87|15252.87|300
1614020100000|2021-02-22 18:55:00|15295.8|15257.8|15396.47|15358.47|15396.47|15358.47|15293.49|15255.49|300
1614020400000|2021-02-22 19:00:00|15396.85|15358.85|15426.45|15388.45|15426.67|15388.67|15281.13|15243.13|300
1614020700000|2021-02-22 19:05:00|15426.7|15388.7|15407.64|15369.64|15436.68|15398.68|15387.27|15349.27|299
1614021000000|2021-02-22 19:10:00|15407.86|15369.86|15472.33|15434.33|15472.33|15434.33|15384.04|15346.04|295
1614021300000|2021-02-22 19:15:00|15471.99|15433.99|15447.28|15409.28|15505.13|15467.13|15438.46|15400.46|297
1614021600000|2021-02-22 19:20:00|15446.99|15408.99|15436.18|15398.18|15470.44|15432.44|15429.32|15391.32|299
1614021900000|2021-02-22 19:25:00|15435.94|15397.94|15512.61|15474.61|15551.05|15513.05|15433.25|15395.25|299
1614022200000|2021-02-22 19:30:00|15514.35|15476.35|15580.8|15542.8|15596.47|15558.47|15514.35|15476.35|300
1614022500000|2021-02-22 19:35:00|15578.36|15540.36|15618.57|15580.57|15635.77|15597.77|15551.17|15513.17|300
1614022800000|2021-02-22 19:40:00|15618.27|15580.27|15594.17|15556.17|15651.65|15613.65|15594.17|15556.17|299
1614023100000|2021-02-22 19:45:00|15592.01|15554.01|15560.92|15522.92|15602.46|15564.46|15549.09|15511.09|299
1614023400000|2021-02-22 19:50:00|15562.05|15524.05|15639.38|15601.38|15640.42|15602.42|15558.49|15520.49|299
1614023700000|2021-02-22 19:55:00|15639.23|15601.23|15660.82|15622.82|15674.23|15636.23|15622.89|15584.89|298
1614024000000|2021-02-22 20:00:00|15661.14|15623.14|15734.41|15696.41|15735.25|15697.25|15636.06|15598.06|298
1614024300000|2021-02-22 20:05:00|15734.1|15696.1|15844.34|15806.34|15865.63|15827.63|15732.15|15694.15|300
1614024600000|2021-02-22 20:10:00|15843.1|15805.1|15834.06|15796.06|15885.52|15847.52|15829.24|15791.24|298
1614024900000|2021-02-22 20:15:00|15832.85|15794.85|15870.86|15832.86|15870.86|15832.86|15794.92|15756.92|299
1614025200000|2021-02-22 20:20:00|15872.55|15834.55|15824.17|15786.17|15900.39|15862.39|15822.2|15784.2|299
1614025500000|2021-02-22 20:25:00|15823.97|15785.97|15864.84|15826.84|15888.21|15850.21|15787.01|15749.01|298
1614025800000|2021-02-22 20:30:00|15865.67|15827.67|15854.26|15816.26|15890.75|15852.75|15854.26|15816.26|298
1614026100000|2021-02-22 20:35:00|15854.06|15816.06|15786.66|15748.66|15854.06|15816.06|15786.66|15748.66|298
1614026400000|2021-02-22 20:40:00|15788.02|15750.02|15903.25|15865.25|15903.36|15865.36|15770.67|15732.67|298
1614026700000|2021-02-22 20:45:00|15901.3|15863.3|15945.68|15907.68|15952.88|15914.88|15872.5|15834.5|299
1614027000000|2021-02-22 20:50:00|15946.02|15908.02|15889.13|15851.13|15947.31|15909.31|15851.03|15813.03|300
1614027300000|2021-02-22 20:55:00|15886.38|15848.38|15773.02|15735.02|15888.43|15850.43|15772.07|15734.07|298
1614027600000|2021-02-22 21:00:00|15771.83|15733.83|15853.64|15815.64|15853.64|15815.64|15766.14|15728.14|299
1614027900000|2021-02-22 21:05:00|15854.4|15816.4|15927.26|15889.26|15933|15895|15846.25|15808.25|299
1614028200000|2021-02-22 21:10:00|15927.45|15889.45|15937.35|15899.35|15948.64|15910.64|15908.24|15870.24|298
1614028500000|2021-02-22 21:15:00|15936.21|15898.21|15973.14|15935.14|15981.98|15943.98|15925.31|15887.31|298
1614028800000|2021-02-22 21:20:00|15974.4|15936.4|16001.79|15963.79|16015.11|15977.11|15974.4|15936.4|298
1614029100000|2021-02-22 21:25:00|16002.28|15964.28|16042.07|16004.07|16044.48|16006.48|15993.66|15955.66|297
1614029400000|2021-02-22 21:30:00|16041.99|16003.99|16068.86|16030.86|16070.6|16032.6|16035.45|15997.45|298
1614029700000|2021-02-22 21:35:00|16067.27|16029.27|16069.17|16031.17|16098.74|16060.74|15983.51|15945.51|299
1614030000000|2021-02-22 21:40:00|16072.04|16034.04|16099.36|16061.36|16114.36|16076.36|16035.59|15997.59|299
1614030300000|2021-02-22 21:45:00|16099.57|16061.57|16128.85|16090.85|16133.43|16095.43|16098.17|16060.17|299
1614030600000|2021-02-22 21:50:00|16128.6|16090.6|16127.79|16089.79|16131.02|16093.02|16091|16053|298
1614030900000|2021-02-22 21:55:00|16127.39|16089.39|16163.82|16125.82|16163.82|16125.82|16113.16|16075.16|297
1614031200000|2021-02-22 22:00:00|16163.19|16125.19|16167.82|16129.82|16167.82|16129.82|16088.3|16050.3|299
1614031500000|2021-02-22 22:05:00|16166.92|16128.92|16102.83|16064.83|16183.21|16145.21|16097.98|16059.98|300
1614031800000|2021-02-22 22:10:00|16103.04|16065.04|16033.65|15995.65|16104.37|16066.37|16019.94|15981.94|297
1614032100000|2021-02-22 22:15:00|16033.46|15995.46|16002.69|15964.69|16036.17|15998.17|16002.35|15964.35|297
1614032400000|2021-02-22 22:20:00|16002.55|15964.55|16002.89|15964.89|16034.05|15996.05|15981.6|15943.6|298
1614032700000|2021-02-22 22:25:00|16003.04|15965.04|15949.12|15911.12|16017.65|15979.65|15948.01|15910.01|299
1614033000000|2021-02-22 22:30:00|15947.25|15909.25|15899.55|15861.55|15947.25|15909.25|15778.76|15740.76|300
1614033300000|2021-02-22 22:35:00|15898.38|15860.38|15902.97|15864.97|15959.75|15921.75|15893.84|15855.84|300
1614033600000|2021-02-22 22:40:00|15899.99|15861.99|15946.77|15908.77|15959.03|15921.03|15894|15856|299
1614033900000|2021-02-22 22:45:00|15946.7|15908.7|15970.76|15932.76|16005.51|15967.51|15942.07|15904.07|298
1614034200000|2021-02-22 22:50:00|15970.41|15932.41|15926.45|15888.45|15995.74|15957.74|15926.45|15888.45|300
1614034500000|2021-02-22 22:55:00|15925.53|15887.53|15929.68|15891.68|15964.23|15926.23|15916.9|15878.9|299
1614034800000|2021-02-22 23:00:00|15929.34|15891.34|15992.27|15954.27|15992.54|15954.54|15925.57|15887.57|299
1614035100000|2021-02-22 23:05:00|15992.35|15954.35|15987.3|15949.3|16015.34|15977.34|15981.18|15943.18|300
1614035400000|2021-02-22 23:10:00|15987.03|15949.03|15825.33|15787.33|15988.18|15950.18|15803.56|15765.56|300
1614035700000|2021-02-22 23:15:00|15821.86|15783.86|15658.23|15620.23|15859.24|15821.24|15658.23|15620.23|298
1614036000000|2021-02-22 23:20:00|15656.62|15618.62|15669.54|15631.54|15751.75|15713.75|15655.52|15617.52|299
1614036300000|2021-02-22 23:25:00|15668.07|15630.07|15731.78|15693.78|15755.14|15717.14|15668.07|15630.07|299
1614036600000|2021-02-22 23:30:00|15732.56|15694.56|15824.09|15786.09|15824.09|15786.09|15729.15|15691.15|298
1614036900000|2021-02-22 23:35:00|15824.11|15786.11|15919.78|15881.78|15919.78|15881.78|15824.1|15786.1|298
1614037200000|2021-02-22 23:40:00|15920.5|15882.5|15903.35|15865.35|15933.95|15895.95|15898.15|15860.15|299
1614037500000|2021-02-22 23:45:00|15903.31|15865.31|15956.21|15918.21|15961.47|15923.47|15901.05|15863.05|297
1614037800000|2021-02-22 23:50:00|15956.25|15918.25|16023.25|15985.25|16023.25|15985.25|15941.03|15903.03|299
1614038100000|2021-02-22 23:55:00|16024.1|15986.1|15988.83|15950.83|16049.18|16011.18|15979.24|15941.24|296
1614038400000|2021-02-23 00:00:00|15989.61|15951.61|15813.32|15775.32|16019.7|15981.7|15813.32|15775.32|299
1614038700000|2021-02-23 00:05:00|15811.44|15773.44|15678|15640|15811.44|15773.44|15678|15640|300
1614039000000|2021-02-23 00:10:00|15677.31|15639.31|15690.94|15652.94|15743.86|15705.86|15670.55|15632.55|297
1614039300000|2021-02-23 00:15:00|15688.91|15650.91|15710.35|15672.35|15747.28|15709.28|15662.6|15624.6|298
1614039600000|2021-02-23 00:20:00|15709.46|15671.46|15823.29|15785.29|15827.66|15789.66|15708.36|15670.36|299
1614039900000|2021-02-23 00:25:00|15823.57|15785.57|15786.78|15748.78|15852.85|15814.85|15763.75|15725.75|299
1614040200000|2021-02-23 00:30:00|15787.82|15749.82|15850.28|15812.28|15865.25|15827.25|15787.82|15749.82|297
1614040500000|2021-02-23 00:35:00|15850.76|15812.76|15893.29|15855.29|15920.82|15882.82|15848.12|15810.12|298
1614040800000|2021-02-23 00:40:00|15894.65|15856.65|15826.88|15788.88|15898.71|15860.71|15818.74|15780.74|300
1614041100000|2021-02-23 00:45:00|15826.78|15788.78|15829.91|15791.91|15851.84|15813.84|15785.54|15747.54|300
1614041400000|2021-02-23 00:50:00|15829.47|15791.47|15767.74|15729.74|15849.86|15811.86|15767.36|15729.36|296
1614041700000|2021-02-23 00:55:00|15767.09|15729.09|15708.93|15670.93|15768.47|15730.47|15708.61|15670.61|296
1614042000000|2021-02-23 01:00:00|15709.77|15671.77|15884.96|15846.96|15888.74|15850.74|15709.46|15671.46|297
1614042300000|2021-02-23 01:05:00|15885.29|15847.29|15800.96|15762.96|15885.51|15847.51|15751.13|15713.13|298
1614042600000|2021-02-23 01:10:00|15801.36|15763.36|15661.36|15623.36|15804.15|15766.15|15661.36|15623.36|299
1614042900000|2021-02-23 01:15:00|15661.06|15623.06|15698.67|15660.67|15713.77|15675.77|15657.63|15619.63|299
1614043200000|2021-02-23 01:20:00|15697.22|15659.22|15579.48|15541.48|15706.32|15668.32|15578.35|15540.35|299
1614043500000|2021-02-23 01:25:00|15579.04|15541.04|15449.57|15411.57|15581.69|15543.69|15416.63|15378.63|298
1614043800000|2021-02-23 01:30:00|15454.32|15416.32|15498.33|15460.33|15512.67|15474.67|15422.59|15384.59|296
1614044100000|2021-02-23 01:35:00|15497.62|15459.62|15513.43|15475.43|15557.73|15519.73|15477.34|15439.34|298
1614044400000|2021-02-23 01:40:00|15512.1|15474.1|15500.88|15462.88|15534.67|15496.67|15444.06|15406.06|300
1614044700000|2021-02-23 01:45:00|15499.46|15461.46|15326.76|15288.76|15507.51|15469.51|15323.33|15285.33|300
1614045000000|2021-02-23 01:50:00|15327.32|15289.32|15345.05|15307.05|15407.62|15369.62|15291.5|15253.5|298
1614045300000|2021-02-23 01:55:00|15344.3|15306.3|15290.71|15252.71|15353.42|15315.42|15218.72|15180.72|300
1614045600000|2021-02-23 02:00:00|15291.79|15253.79|15295.12|15257.12|15411.96|15373.96|15258.67|15220.67|298
1614045900000|2021-02-23 02:05:00|15295.15|15257.15|15383.19|15345.19|15385.37|15347.37|15295.15|15257.15|299
1614046200000|2021-02-23 02:10:00|15382.6|15344.6|15395.65|15357.65|15420.61|15382.61|15334.13|15296.13|298
1614046500000|2021-02-23 02:15:00|15398.78|15360.78|15363.25|15325.25|15455.29|15417.29|15314.91|15276.91|299
1614046800000|2021-02-23 02:20:00|15364.12|15326.12|15220.32|15182.32|15380.48|15342.48|15220.32|15182.32|300
1614047100000|2021-02-23 02:25:00|15219.32|15181.32|15181.64|15143.64|15232.28|15194.28|15156.97|15118.97|298
1614047400000|2021-02-23 02:30:00|15180.16|15142.16|15199.2|15161.2|15271.64|15233.64|15170.74|15132.74|299
1614047700000|2021-02-23 02:35:00|15197.59|15159.59|15052.78|15014.78|15237.15|15199.15|15046.67|15008.67|298
1614048000000|2021-02-23 02:40:00|15056.44|15018.44|14975.7|14937.7|15060.55|15022.55|14941.19|14903.19|298
1614048300000|2021-02-23 02:45:00|14974.53|14936.53|14995.44|14957.44|15036.22|14998.22|14887.43|14849.43|300
1614048600000|2021-02-23 02:50:00|14991.98|14953.98|14919.12|14881.12|15003.1|14965.1|14844.36|14806.36|300
1614048900000|2021-02-23 02:55:00|14918.45|14880.45|14840.86|14802.86|14940.64|14902.64|14755.93|14717.93|298
1614049200000|2021-02-23 03:00:00|14841.04|14803.04|15153.07|15115.07|15153.07|15115.07|14838.44|14800.44|300
1614049500000|2021-02-23 03:05:00|15152.11|15114.11|15210.04|15172.04|15232.36|15194.36|15136.99|15098.99|299
1614049800000|2021-02-23 03:10:00|15209.48|15171.48|15255.61|15217.61|15299.48|15261.48|15199.96|15161.96|299
1614050100000|2021-02-23 03:15:00|15254.36|15216.36|15279.72|15241.72|15290.31|15252.31|15246.77|15208.77|300
1614050400000|2021-02-23 03:20:00|15279.21|15241.21|15125.11|15087.11|15280.14|15242.14|15124.09|15086.09|297
1614050700000|2021-02-23 03:25:00|15126.87|15088.87|15061.86|15023.86|15129.42|15091.42|15047.6|15009.6|300
1614051000000|2021-02-23 03:30:00|15060.14|15022.14|14865.62|14827.62|15092.92|15054.92|14864.32|14826.32|300
1614051300000|2021-02-23 03:35:00|14864.5|14826.5|14962.65|14924.65|15004.03|14966.03|14826.6|14788.6|299
1614051600000|2021-02-23 03:40:00|14960.97|14922.97|14987.55|14949.55|15022.14|14984.14|14922.58|14884.58|300
1614051900000|2021-02-23 03:45:00|14985.84|14947.84|15124.19|15086.19|15131.78|15093.78|14985.32|14947.32|299
1614052200000|2021-02-23 03:50:00|15124.51|15086.51|15225.53|15187.53|15225.53|15187.53|15124.51|15086.51|297
1614052500000|2021-02-23 03:55:00|15226.67|15188.67|15043.4|15005.4|15231.76|15193.76|15023.55|14985.55|297
1614052800000|2021-02-23 04:00:00|15046.72|15008.72|15024.64|14986.64|15136.63|15098.63|15023.42|14985.42|299
1614053100000|2021-02-23 04:05:00|15024.1|14986.1|15063.45|15025.45|15069.12|15031.12|14954.94|14916.94|299
1614053400000|2021-02-23 04:10:00|15063.17|15025.17|15158.23|15120.23|15158.23|15120.23|15020.47|14982.47|300
1614053700000|2021-02-23 04:15:00|15158.66|15120.66|15065.75|15027.75|15231.01|15193.01|15065.75|15027.75|299
1614054000000|2021-02-23 04:20:00|15065.43|15027.43|15038.41|15000.41|15152.51|15114.51|15037.69|14999.69|300
1614054300000|2021-02-23 04:25:00|15038.83|15000.83|15002.29|14964.29|15095.55|15057.55|15000.46|14962.46|300
1614054600000|2021-02-23 04:30:00|15002.82|14964.82|14912.27|14874.27|15041.8|15003.8|14912.27|14874.27|299
1614054900000|2021-02-23 04:35:00|14911.73|14873.73|14702.27|14664.27|14911.73|14873.73|14680.98|14642.98|300
1614055200000|2021-02-23 04:40:00|14708.92|14670.92|14694.83|14656.83|14770.38|14732.38|14615.46|14577.46|300
1614055500000|2021-02-23 04:45:00|14699.1|14661.1|14613.21|14575.21|14724.19|14686.19|14541.61|14503.61|299
1614055800000|2021-02-23 04:50:00|14616.78|14578.78|14684.97|14646.97|14684.97|14646.97|14399.86|14361.86|300
1614056100000|2021-02-23 04:55:00|14688.77|14650.77|14792.01|14754.01|14804.75|14766.75|14685.65|14647.65|300
1614056400000|2021-02-23 05:00:00|14791.79|14753.79|14546.54|14508.54|14798.51|14760.51|14413.23|14375.23|297
1614056700000|2021-02-23 05:05:00|14549|14511|14512.36|14474.36|14643.34|14605.34|14473.62|14435.62|299
1614057000000|2021-02-23 05:10:00|14513.03|14475.03|14380.83|14342.83|14532.88|14494.88|14332.46|14294.46|300
1614057300000|2021-02-23 05:15:00|14379.03|14341.03|14404.31|14366.31|14514.65|14476.65|14304.1|14266.1|300
1614057600000|2021-02-23 05:20:00|14406.06|14368.06|14200.38|14162.38|14445.16|14407.16|14188.41|14150.41|299
1614057900000|2021-02-23 05:25:00|14198.72|14160.72|14241.81|14203.81|14246.34|14208.34|14032.24|13994.24|299
1614058200000|2021-02-23 05:30:00|14241.84|14203.84|14416.8|14378.8|14420.23|14382.23|14047.37|14009.37|300
1614058500000|2021-02-23 05:35:00|14421.22|14383.22|14485.52|14447.52|14582.69|14544.69|14414.05|14376.05|300
1614058800000|2021-02-23 05:40:00|14488.56|14450.56|14489.45|14451.45|14549.25|14511.25|14425.24|14387.24|299
1614059100000|2021-02-23 05:45:00|14490.39|14452.39|14652.5|14614.5|14683.98|14645.98|14474.92|14436.92|300
1614059400000|2021-02-23 05:50:00|14651.71|14613.71|14662.21|14624.21|14696.85|14658.85|14586.55|14548.55|298
1614059700000|2021-02-23 05:55:00|14662.05|14624.05|14577.33|14539.33|14668.95|14630.95|14577.33|14539.33|299
1614060000000|2021-02-23 06:00:00|14576.94|14538.94|14537.22|14499.22|14576.94|14538.94|14350.48|14312.48|299
1614060300000|2021-02-23 06:05:00|14535.22|14497.22|14616.74|14578.74|14618.24|14580.24|14419.68|14381.68|299
1614060600000|2021-02-23 06:10:00|14614.42|14576.42|14767.22|14729.22|14767.22|14729.22|14610.66|14572.66|299
1614060900000|2021-02-23 06:15:00|14773.25|14735.25|14844.97|14806.97|14872.12|14834.12|14747.04|14709.04|300
1614061200000|2021-02-23 06:20:00|14845.81|14807.81|14766.25|14728.25|14905.57|14867.57|14766.25|14728.25|299
1614061500000|2021-02-23 06:25:00|14765.57|14727.57|14764.67|14726.67|14846.41|14808.41|14706.95|14668.95|298
1614061800000|2021-02-23 06:30:00|14765.8|14727.8|14704.75|14666.75|14797.42|14759.42|14704.75|14666.75|300
1614062100000|2021-02-23 06:35:00|14704.54|14666.54|14541.13|14503.13|14704.54|14666.54|14531.47|14493.47|299
1614062400000|2021-02-23 06:40:00|14540.7|14502.7|14537.02|14499.02|14608.19|14570.19|14494.43|14456.43|298
1614062700000|2021-02-23 06:45:00|14536.83|14498.83|14523.52|14485.52|14604.73|14566.73|14479.47|14441.47|299
1614063000000|2021-02-23 06:50:00|14523.75|14485.75|14417.5|14379.5|14581.65|14543.65|14414.54|14376.54|300
1614063300000|2021-02-23 06:55:00|14417.35|14379.35|14354.96|14316.96|14468.29|14430.29|14346.23|14308.23|300
1614063600000|2021-02-23 07:00:00|14355.18|14317.18|14528.89|14490.89|14528.89|14490.89|14283.64|14245.64|300
1614063900000|2021-02-23 07:05:00|14530.94|14492.94|14541.18|14503.18|14610.48|14572.48|14530.22|14492.22|299
1614064200000|2021-02-23 07:10:00|14541.34|14503.34|14404.43|14366.43|14541.34|14503.34|14396.71|14358.71|300
1614064500000|2021-02-23 07:15:00|14404.63|14366.63|14461.61|14423.61|14468.04|14430.04|14310.81|14272.81|299
1614064800000|2021-02-23 07:20:00|14462.42|14424.42|14393.39|14355.39|14481.98|14443.98|14351.36|14313.36|300
1614065100000|2021-02-23 07:25:00|14386.81|14348.81|14440.87|14402.87|14456.99|14418.99|14344.88|14306.88|299
1614065400000|2021-02-23 07:30:00|14439.12|14401.12|14554.32|14516.32|14568.14|14530.14|14381.48|14343.48|299
1614065700000|2021-02-23 07:35:00|14553.7|14515.7|14454.08|14416.08|14555.05|14517.05|14451.7|14413.7|299
1614066000000|2021-02-23 07:40:00|14456.34|14418.34|14612.59|14574.59|14612.69|14574.69|14456.33|14418.33|300
1614066300000|2021-02-23 07:45:00|14614.06|14576.06|14539.19|14501.19|14626.21|14588.21|14518.01|14480.01|298
1614066600000|2021-02-23 07:50:00|14540.19|14502.19|14444.64|14406.64|14543|14505|14436.72|14398.72|300
1614066900000|2021-02-23 07:55:00|14445.66|14407.66|14364.43|14326.43|14445.66|14407.66|14344.44|14306.44|299
1614067200000|2021-02-23 08:00:00|14363.59|14325.59|14222.4|14184.4|14459.58|14421.58|14167.09|14129.09|300
1614067500000|2021-02-23 08:05:00|14219.91|14181.91|14077.36|14039.36|14224.05|14186.05|14039.72|14001.72|299
1614067800000|2021-02-23 08:10:00|14072.34|14034.34|13891.74|13853.74|14072.34|14034.34|13891.74|13853.74|299
1614068100000|2021-02-23 08:15:00|13888.83|13850.83|13755.96|13717.96|13889.91|13851.91|13701.47|13663.47|299
1614068400000|2021-02-23 08:20:00|13748.96|13710.96|13730.59|13692.59|13942.79|13904.79|13708.59|13670.59|299
1614068700000|2021-02-23 08:25:00|13729.43|13691.43|13385.75|13347.75|13733.36|13695.36|13383.77|13345.77|300
1614069000000|2021-02-23 08:30:00|13385.98|13347.98|13766.97|13728.97|13816.37|13778.37|13359.52|13321.52|299
1614069300000|2021-02-23 08:35:00|13766.3|13728.3|13783.73|13745.73|13828.68|13790.68|13664.75|13626.75|300
1614069600000|2021-02-23 08:40:00|13786.13|13748.13|13476.12|13438.12|13819.75|13781.75|13476.12|13438.12|299
1614069900000|2021-02-23 08:45:00|13476.13|13438.13|13389.89|13351.89|13590|13552|13379.03|13341.03|300
1614070200000|2021-02-23 08:50:00|13392.28|13354.28|13333.92|13295.92|13533.96|13495.96|13331.02|13293.02|299
1614070500000|2021-02-23 08:55:00|13333.28|13295.28|12789.36|12751.36|13337.64|13299.64|12789.36|12751.36|300
1614070800000|2021-02-23 09:00:00|12789.79|12751.79|13044.55|13006.55|13093.28|13055.28|12758.98|12720.98|300
1614071100000|2021-02-23 09:05:00|13043.95|13005.95|12438.32|12400.32|13043.95|13005.95|12438.32|12400.32|300
1614071400000|2021-02-23 09:10:00|12433.33|12395.33|12642.9|12604.9|12659.68|12621.68|12019.19|11981.19|300
1614071700000|2021-02-23 09:15:00|12648.74|12610.74|13097.29|13059.29|13097.29|13059.29|12636.29|12598.29|297
1614072000000|2021-02-23 09:20:00|13102.65|13064.65|13099.92|13061.92|13246.62|13208.62|12981.3|12943.3|299
1614072300000|2021-02-23 09:25:00|13098.51|13060.51|13448.55|13410.55|13476.03|13438.03|13098.51|13060.51|300
1614072600000|2021-02-23 09:30:00|13451.18|13413.18|13497.82|13459.82|13551.7|13513.7|13339.92|13301.92|300
1614072900000|2021-02-23 09:35:00|13493.19|13455.19|13352.89|13314.89|13502.4|13464.4|13195.6|13157.6|299
1614073200000|2021-02-23 09:40:00|13350.11|13312.11|13306.03|13268.03|13350.11|13312.11|13176.95|13138.95|300
1614073500000|2021-02-23 09:45:00|13307.15|13269.15|13337.15|13299.15|13358.09|13320.09|13162.63|13124.63|299
1614073800000|2021-02-23 09:50:00|13337.2|13299.2|13357.65|13319.65|13398.15|13360.15|13303.28|13265.28|298
1614074100000|2021-02-23 09:55:00|13358.72|13320.72|13466.33|13428.33|13466.82|13428.82|13342.66|13304.66|300
1614074400000|2021-02-23 10:00:00|13466.08|13428.08|13673.72|13635.72|13675.87|13637.87|13423.63|13385.63|300
1614074700000|2021-02-23 10:05:00|13677.53|13639.53|13719.75|13681.75|13719.85|13681.85|13615.78|13577.78|300
1614075000000|2021-02-23 10:10:00|13723.15|13685.15|13570.48|13532.48|13727.37|13689.37|13570.48|13532.48|300
1614075300000|2021-02-23 10:15:00|13569.8|13531.8|13337.4|13299.4|13592.19|13554.19|13336.85|13298.85|300
1614075600000|2021-02-23 10:20:00|13337.6|13299.6|13484.46|13446.46|13484.62|13446.62|13286.08|13248.08|300
1614075900000|2021-02-23 10:25:00|13483.18|13445.18|13404.82|13366.82|13504.32|13466.32|13390.59|13352.59|300
1614076200000|2021-02-23 10:30:00|13403.35|13365.35|13092.89|13054.89|13403.35|13365.35|13063.4|13025.4|300
1614076500000|2021-02-23 10:35:00|13090.72|13052.72|12969.66|12931.66|13226.37|13188.37|12966.67|12928.67|299
1614076800000|2021-02-23 10:40:00|12966.56|12928.56|13206.59|13168.59|13209.44|13171.44|12912.46|12874.46|300
1614077100000|2021-02-23 10:45:00|13209.4|13171.4|13080.69|13042.69|13270.09|13232.09|13053.3|13015.3|299
1614077400000|2021-02-23 10:50:00|13080.23|13042.23|13109.82|13071.82|13175.62|13137.62|13034.7|12996.7|300
1614077700000|2021-02-23 10:55:00|13110.96|13072.96|13289.08|13251.08|13299.19|13261.19|13103.63|13065.63|300
1614078000000|2021-02-23 11:00:00|13289.16|13251.16|13458.27|13420.27|13482.88|13444.88|13231.29|13193.29|300
1614078300000|2021-02-23 11:05:00|13460.4|13422.4|13479.1|13441.1|13483.12|13445.12|13382.77|13344.77|298
1614078600000|2021-02-23 11:10:00|13478.64|13440.64|13438.08|13400.08|13483.1|13445.1|13405.96|13367.96|300
1614078900000|2021-02-23 11:15:00|13436.66|13398.66|13256.96|13218.96|13436.66|13398.66|13210.18|13172.18|298
1614079200000|2021-02-23 11:20:00|13256.3|13218.3|13039.23|13001.23|13257.54|13219.54|13016.02|12978.02|298
1614079500000|2021-02-23 11:25:00|13040.27|13002.27|13128.55|13090.55|13134.16|13096.16|12916.55|12878.55|300
1614079800000|2021-02-23 11:30:00|13126.83|13088.83|12957.83|12919.83|13141.76|13103.76|12957.83|12919.83|299
1614080100000|2021-02-23 11:35:00|12954.22|12916.22|12753.85|12715.85|12965.13|12927.13|12550.53|12512.53|299
1614080400000|2021-02-23 11:40:00|12751.76|12713.76|12498.71|12460.71|12751.76|12713.76|12498.71|12460.71|300
1614080700000|2021-02-23 11:45:00|12496.56|12458.56|12771.09|12733.09|12781.44|12743.44|12356.96|12318.96|300
1614081000000|2021-02-23 11:50:00|12771.91|12733.91|12732.95|12694.95|12868.25|12830.25|12679.83|12641.83|299
1614081300000|2021-02-23 11:55:00|12732.97|12694.97|13012.67|12974.67|13014.21|12976.21|12730.22|12692.22|299
1614081600000|2021-02-23 12:00:00|13013.67|12975.67|13078.1|13040.1|13078.72|13040.72|12892.65|12854.65|300
1614081900000|2021-02-23 12:05:00|13077.88|13039.88|13053.86|13015.86|13124.59|13086.59|12929.02|12891.02|300
1614082200000|2021-02-23 12:10:00|13047.54|13009.54|13068.5|13030.5|13069.84|13031.84|12975.66|12937.66|298
1614082500000|2021-02-23 12:15:00|13069.3|13031.3|13229.13|13191.13|13274.16|13236.16|13059.39|13021.39|300
1614082800000|2021-02-23 12:20:00|13229.7|13191.7|13198|13160|13309.21|13271.21|13187.79|13149.79|300
1614083100000|2021-02-23 12:25:00|13199.75|13161.75|13034.07|12996.07|13203.98|13165.98|13034.07|12996.07|300
1614083400000|2021-02-23 12:30:00|13032.71|12994.71|12880.96|12842.96|13032.71|12994.71|12752.76|12714.76|300
1614083700000|2021-02-23 12:35:00|12881.52|12843.52|13437.56|13399.56|13437.56|13399.56|12808.67|12770.67|299
1614084000000|2021-02-23 12:40:00|13441.38|13403.38|13250.73|13212.73|13454.24|13416.24|13243.72|13205.72|300
1614084300000|2021-02-23 12:45:00|13251.76|13213.76|13628.42|13590.42|13642.08|13604.08|13250.51|13212.51|300
1614084600000|2021-02-23 12:50:00|13627.09|13589.09|13761.98|13723.98|13824.31|13786.31|13523.81|13485.81|299
1614084900000|2021-02-23 12:55:00|13758.95|13720.95|13693.13|13655.13|13919.92|13881.92|13691.7|13653.7|299
1614085200000|2021-02-23 13:00:00|13690.91|13652.91|13839.2|13801.2|13840.83|13802.83|13590.6|13552.6|300
1614085500000|2021-02-23 13:05:00|13838.94|13800.94|13840.58|13802.58|13863.58|13825.58|13725.46|13687.46|300
1614085800000|2021-02-23 13:10:00|13838.3|13800.3|13956.24|13918.24|13956.24|13918.24|13753.82|13715.82|298
1614086100000|2021-02-23 13:15:00|13959.33|13921.33|13900.65|13862.65|14054.2|14016.2|13845.02|13807.02|300
1614086400000|2021-02-23 13:20:00|13902.82|13864.82|13831.93|13793.93|13962.19|13924.19|13816.27|13778.27|298
1614086700000|2021-02-23 13:25:00|13831.34|13793.34|13824.79|13786.79|13847.17|13809.17|13729.44|13691.44|299
1614087000000|2021-02-23 13:30:00|13824.4|13786.4|13903.99|13865.99|13903.99|13865.99|13745.7|13707.7|300
1614087300000|2021-02-23 13:35:00|13903.69|13865.69|13830.15|13792.15|13953.6|13915.6|13828.37|13790.37|298
1614087600000|2021-02-23 13:40:00|13830.49|13792.49|13635.32|13597.32|13832.18|13794.18|13634.13|13596.13|300
1614087900000|2021-02-23 13:45:00|13635.55|13597.55|13848.89|13810.89|13849.43|13811.43|13635.55|13597.55|299
1614088200000|2021-02-23 13:50:00|13848.43|13810.43|13992.11|13954.11|13993.08|13955.08|13830.34|13792.34|300
1614088500000|2021-02-23 13:55:00|13991.36|13953.36|13988.65|13950.65|13998.49|13960.49|13902.61|13864.61|299
1614088800000|2021-02-23 14:00:00|13990.29|13952.29|13988.18|13950.18|14008.6|13970.6|13939.77|13901.77|300
1614089100000|2021-02-23 14:05:00|13987.86|13949.86|14117.11|14079.11|14117.11|14079.11|13981.51|13943.51|299
1614089400000|2021-02-23 14:10:00|14118.51|14080.51|14118.28|14080.28|14135.97|14097.97|14063.2|14025.2|300
1614089700000|2021-02-23 14:15:00|14119.02|14081.02|14027.13|13989.13|14131.9|14093.9|14025.6|13987.6|300
1614090000000|2021-02-23 14:20:00|14028.25|13990.25|13926.31|13888.31|14028.25|13990.25|13889.67|13851.67|299
1614090300000|2021-02-23 14:25:00|13926.03|13888.03|13882.17|13844.17|13970.12|13932.12|13866.93|13828.93|300
1614090600000|2021-02-23 14:30:00|13881.84|13843.84|13822.13|13784.13|13971.02|13933.02|13822.13|13784.13|299
1614090900000|2021-02-23 14:35:00|13820.87|13782.87|13532.15|13494.15|13820.87|13782.87|13526.59|13488.59|300
1614091200000|2021-02-23 14:40:00|13530.63|13492.63|13315.91|13277.91|13627.65|13589.65|13315.91|13277.91|300
1614091500000|2021-02-23 14:45:00|13314.85|13276.85|13253.48|13215.48|13515.5|13477.5|13234.07|13196.07|300
1614091800000|2021-02-23 14:50:00|13249.99|13211.99|13352.14|13314.14|13363.32|13325.32|13094.47|13056.47|300
1614092100000|2021-02-23 14:55:00|13351.34|13313.34|13476.04|13438.04|13545.89|13507.89|13327.43|13289.43|297
1614092400000|2021-02-23 15:00:00|13476.62|13438.62|13747.99|13709.99|13747.99|13709.99|13372.73|13334.73|300
1614092700000|2021-02-23 15:05:00|13749.87|13711.87|13825.64|13787.64|13866.07|13828.07|13728.11|13690.11|300
1614093000000|2021-02-23 15:10:00|13826.65|13788.65|13769.56|13731.56|13906.41|13868.41|13767.48|13729.48|297
1614093300000|2021-02-23 15:15:00|13766.41|13728.41|13829.24|13791.24|13833.36|13795.36|13655.93|13617.93|298
1614093600000|2021-02-23 15:20:00|13830.45|13792.45|13950.89|13912.89|13992.66|13954.66|13830.45|13792.45|300
1614093900000|2021-02-23 15:25:00|13949.67|13911.67|13958.18|13920.18|13980.66|13942.66|13894.52|13856.52|299
1614094200000|2021-02-23 15:30:00|13960|13922|13850.89|13812.89|13960|13922|13794.38|13756.38|300
1614094500000|2021-02-23 15:35:00|13861.1|13823.1|14053.55|14015.55|14053.55|14015.55|13861.1|13823.1|295
1614094800000|2021-02-23 15:40:00|14055.94|14017.94|14107.62|14069.62|14112.2|14074.2|14012.08|13974.08|299
1614095100000|2021-02-23 15:45:00|14107.56|14069.56|14096.78|14058.78|14249.71|14211.71|14096.78|14058.78|298
1614095400000|2021-02-23 15:50:00|14097.37|14059.37|14120.6|14082.6|14201.06|14163.06|14059.09|14021.09|299
1614095700000|2021-02-23 15:55:00|14116.07|14078.07|13995.59|13957.59|14116.07|14078.07|13933.61|13895.61|299
1614096000000|2021-02-23 16:00:00|13996.5|13958.5|14289.58|14251.58|14289.58|14251.58|13980.19|13942.19|300
1614096300000|2021-02-23 16:05:00|14289.92|14251.92|14156.87|14118.87|14311.91|14273.91|14151.52|14113.52|300
1614096600000|2021-02-23 16:10:00|14155.85|14117.85|14090.12|14052.12|14155.85|14117.85|14028.52|13990.52|300
1614096900000|2021-02-23 16:15:00|14090.02|14052.02|13927.26|13889.26|14176.34|14138.34|13904.12|13866.12|300
1614097200000|2021-02-23 16:20:00|13928.18|13890.18|13831.8|13793.8|13935.48|13897.48|13824.49|13786.49|299
1614097500000|2021-02-23 16:25:00|13828.73|13790.73|13956.03|13918.03|13956.03|13918.03|13772.69|13734.69|298
1614097800000|2021-02-23 16:30:00|13959.57|13921.57|13928.34|13890.34|14048.97|14010.97|13864.33|13826.33|299
1614098100000|2021-02-23 16:35:00|13927.87|13889.87|13836.95|13798.95|13997.93|13959.93|13830.77|13792.77|299
1614098400000|2021-02-23 16:40:00|13834.64|13796.64|13726.82|13688.82|13869.37|13831.37|13698.77|13660.77|299
1614098700000|2021-02-23 16:45:00|13727.9|13689.9|13742|13704|13864.12|13826.12|13727.28|13689.28|300
1614099000000|2021-02-23 16:50:00|13738.04|13700.04|13792.28|13754.28|13792.28|13754.28|13706.36|13668.36|299
1614099300000|2021-02-23 16:55:00|13796.15|13758.15|13706.39|13668.39|13814.18|13776.18|13683.1|13645.1|299
1614099600000|2021-02-23 17:00:00|13706.93|13668.93|13783.98|13745.98|13810.48|13772.48|13680.33|13642.33|299
1614099900000|2021-02-23 17:05:00|13784.2|13746.2|13644.07|13606.07|13858.78|13820.78|13642.72|13604.72|297
1614100200000|2021-02-23 17:10:00|13645.17|13607.17|13560.9|13522.9|13648.79|13610.79|13533.68|13495.68|300
1614100500000|2021-02-23 17:15:00|13558.46|13520.46|13734.48|13696.48|13737.24|13699.24|13533.48|13495.48|298
1614100800000|2021-02-23 17:20:00|13735.55|13697.55|13725.45|13687.45|13749.28|13711.28|13695.5|13657.5|299
1614101100000|2021-02-23 17:25:00|13723.63|13685.63|13818.29|13780.29|13827.28|13789.28|13723.63|13685.63|300
1614101400000|2021-02-23 17:30:00|13818.67|13780.67|13872.03|13834.03|13920.24|13882.24|13803.21|13765.21|299
1614101700000|2021-02-23 17:35:00|13870.94|13832.94|13804.89|13766.89|13870.94|13832.94|13804.89|13766.89|299
1614102000000|2021-02-23 17:40:00|13804.59|13766.59|13619.98|13581.98|13804.59|13766.59|13617.88|13579.88|299
1614102300000|2021-02-23 17:45:00|13618.79|13580.79|13612.17|13574.17|13630.82|13592.82|13533.72|13495.72|300
1614102600000|2021-02-23 17:50:00|13613.4|13575.4|13598.43|13560.43|13654.27|13616.27|13540.32|13502.32|299
1614102900000|2021-02-23 17:55:00|13597.86|13559.86|13479.31|13441.31|13597.86|13559.86|13479.19|13441.19|299
1614103200000|2021-02-23 18:00:00|13479.99|13441.99|13557.49|13519.49|13609.45|13571.45|13447.71|13409.71|299
1614103500000|2021-02-23 18:05:00|13557.59|13519.59|13501.3|13463.3|13619.26|13581.26|13501.3|13463.3|299
1614103800000|2021-02-23 18:10:00|13499.38|13461.38|13330.47|13292.47|13503.27|13465.27|13329.85|13291.85|300
1614104100000|2021-02-23 18:15:00|13329.09|13291.09|13346.23|13308.23|13433.75|13395.75|13322.31|13284.31|299
1614104400000|2021-02-23 18:20:00|13344.02|13306.02|13490.03|13452.03|13494.94|13456.94|13298.76|13260.76|298
1614104700000|2021-02-23 18:25:00|13489.66|13451.66|13540.08|13502.08|13549.66|13511.66|13478.51|13440.51|299
1614105000000|2021-02-23 18:30:00|13539.87|13501.87|13587.05|13549.05|13587.05|13549.05|13516.29|13478.29|299
1614105300000|2021-02-23 18:35:00|13585.7|13547.7|13606.65|13568.65|13612.65|13574.65|13574.26|13536.26|300
1614105600000|2021-02-23 18:40:00|13607.56|13569.56|13528.27|13490.27|13612.31|13574.31|13487.48|13449.48|300
1614105900000|2021-02-23 18:45:00|13527.35|13489.35|13564.12|13526.12|13598.37|13560.37|13504.92|13466.92|298
1614106200000|2021-02-23 18:50:00|13564.04|13526.04|13386.89|13348.89|13564.04|13526.04|13377.06|13339.06|300
1614106500000|2021-02-23 18:55:00|13387.99|13349.99|13307.87|13269.87|13398.37|13360.37|13298.16|13260.16|299
1614106800000|2021-02-23 19:00:00|13310.29|13272.29|13332.89|13294.89|13362.92|13324.92|13281.57|13243.57|297
1614107100000|2021-02-23 19:05:00|13331.9|13293.9|13448.51|13410.51|13450.42|13412.42|13327|13289|297
1614107400000|2021-02-23 19:10:00|13448.67|13410.67|13448.75|13410.75|13482.01|13444.01|13429.06|13391.06|298
1614107700000|2021-02-23 19:15:00|13448.59|13410.59|13295.69|13257.69|13448.6|13410.6|13280.8|13242.8|299
1614108000000|2021-02-23 19:20:00|13294.86|13256.86|13263.02|13225.02|13337.51|13299.51|13249.79|13211.79|297
1614108300000|2021-02-23 19:25:00|13265.82|13227.82|13302.8|13264.8|13327.88|13289.88|13250|13212|298
1614108600000|2021-02-23 19:30:00|13304.07|13266.07|13072.87|13034.87|13310.66|13272.66|13034.96|12996.96|299
1614108900000|2021-02-23 19:35:00|13072.02|13034.02|13021.21|12983.21|13164.92|13126.92|13000.29|12962.29|300
1614109200000|2021-02-23 19:40:00|13028.04|12990.04|12940.5|12902.5|13060.54|13022.54|12873.74|12835.74|300
1614109500000|2021-02-23 19:45:00|12939.17|12901.17|12916.54|12878.54|13090.27|13052.27|12895.63|12857.63|300
1614109800000|2021-02-23 19:50:00|12916.85|12878.85|13039.32|13001.32|13042.15|13004.15|12913.46|12875.46|300
1614110100000|2021-02-23 19:55:00|13038.94|13000.94|12902.32|12864.32|13069.89|13031.89|12902.32|12864.32|300
1614110400000|2021-02-23 20:00:00|12898.69|12860.69|13090.62|13052.62|13090.62|13052.62|12790.8|12752.8|298
1614110700000|2021-02-23 20:05:00|13094.07|13056.07|13131.42|13093.42|13180.59|13142.59|13044|13006|300
1614111000000|2021-02-23 20:10:00|13131.32|13093.32|12951.45|12913.45|13142.34|13104.34|12951.42|12913.42|298
1614111300000|2021-02-23 20:15:00|12949.57|12911.57|13021.46|12983.46|13021.74|12983.74|12872.9|12834.9|300
1614111600000|2021-02-23 20:20:00|13021.97|12983.97|13226.98|13188.98|13228.7|13190.7|13021.97|12983.97|300
1614111900000|2021-02-23 20:25:00|13225.64|13187.64|13256.59|13218.59|13263.08|13225.08|13153.99|13115.99|300
1614112200000|2021-02-23 20:30:00|13256.85|13218.85|13360.72|13322.72|13366.62|13328.62|13255.75|13217.75|299
1614112500000|2021-02-23 20:35:00|13360.98|13322.98|13383.44|13345.44|13397.13|13359.13|13337.05|13299.05|297
1614112800000|2021-02-23 20:40:00|13384.24|13346.24|13380.85|13342.85|13420.72|13382.72|13330.07|13292.07|300
1614113100000|2021-02-23 20:45:00|13381.48|13343.48|13436.97|13398.97|13443.58|13405.58|13348.63|13310.63|298
1614113400000|2021-02-23 20:50:00|13436.21|13398.21|13484.34|13446.34|13507.46|13469.46|13436.21|13398.21|297
1614113700000|2021-02-23 20:55:00|13483.81|13445.81|13554.18|13516.18|13559.4|13521.4|13458.05|13420.05|298
1614114000000|2021-02-23 21:00:00|13554.76|13516.76|13696.35|13658.35|13731.22|13693.22|13553.78|13515.78|299
1614114300000|2021-02-23 21:05:00|13696.13|13658.13|13576.01|13538.01|13705.84|13667.84|13576.01|13538.01|299
1614114600000|2021-02-23 21:10:00|13575.58|13537.58|13598.51|13560.51|13599.82|13561.82|13457.5|13419.5|300
1614114900000|2021-02-23 21:15:00|13599.51|13561.51|13607.78|13569.78|13650.64|13612.64|13586.74|13548.74|298
1614115200000|2021-02-23 21:20:00|13610.19|13572.19|13638.49|13600.49|13721.05|13683.05|13610.19|13572.19|300
1614115500000|2021-02-23 21:25:00|13637.9|13599.9|13716.15|13678.15|13718.74|13680.74|13632.65|13594.65|300
1614115800000|2021-02-23 21:30:00|13715.35|13677.35|13687.13|13649.13|13720.21|13682.21|13608.35|13570.35|298
1614116100000|2021-02-23 21:35:00|13687.35|13649.35|13747.01|13709.01|13756.23|13718.23|13687.35|13649.35|299
1614116400000|2021-02-23 21:40:00|13747.21|13709.21|13763|13725|13769.41|13731.41|13707.65|13669.65|297
1614116700000|2021-02-23 21:45:00|13762.77|13724.77|13689.82|13651.82|13764.28|13726.28|13689.82|13651.82|299
1614117000000|2021-02-23 21:50:00|13687.19|13649.19|13617.01|13579.01|13690.36|13652.36|13616.25|13578.25|299
1614117300000|2021-02-23 21:55:00|13616.06|13578.06|13660.76|13622.76|13696.69|13658.69|13615.8|13577.8|300
1614117600000|2021-02-23 22:00:00|13662.06|13624.06|13643.83|13605.83|13723.23|13685.23|13638.38|13600.38|299
1614117900000|2021-02-23 22:05:00|13646.64|13608.64|13712.68|13674.68|13712.68|13674.68|13609.51|13571.51|298
1614118200000|2021-02-23 22:10:00|13712.77|13674.77|13776.17|13738.17|13786.68|13748.68|13712.77|13674.77|300
1614118500000|2021-02-23 22:15:00|13778.53|13740.53|13866.49|13828.49|13866.49|13828.49|13778.53|13740.53|297
1614118800000|2021-02-23 22:20:00|13866.78|13828.78|13791.45|13753.45|13875.82|13837.82|13781.28|13743.28|299
1614119100000|2021-02-23 22:25:00|13792.12|13754.12|13691.81|13653.81|13792.77|13754.77|13673.18|13635.18|299
1614119400000|2021-02-23 22:30:00|13693.12|13655.12|13688.96|13650.96|13730.09|13692.09|13650.29|13612.29|299
1614119700000|2021-02-23 22:35:00|13690.51|13652.51|13646.76|13608.76|13703.39|13665.39|13627.09|13589.09|298
1614120000000|2021-02-23 22:40:00|13646.89|13608.89|13689.11|13651.11|13691.19|13653.19|13640.01|13602.01|298
1614120300000|2021-02-23 22:45:00|13688.08|13650.08|13763.93|13725.93|13775.48|13737.48|13683.05|13645.05|299
1614120600000|2021-02-23 22:50:00|13764.42|13726.42|13877.03|13839.03|13889.54|13851.54|13763.39|13725.39|297
1614120900000|2021-02-23 22:55:00|13877.75|13839.75|13927|13889|13927.01|13889.01|13837.62|13799.62|300
1614121200000|2021-02-23 23:00:00|13924.51|13886.51|13929.08|13891.08|13963.57|13925.57|13893.47|13855.47|298
1614121500000|2021-02-23 23:05:00|13929.56|13891.56|13906.59|13868.59|13971.79|13933.79|13888.62|13850.62|297
1614121800000|2021-02-23 23:10:00|13906.12|13868.12|13982.05|13944.05|13982.39|13944.39|13900.97|13862.97|299
1614122100000|2021-02-23 23:15:00|13982.11|13944.11|13961.18|13923.18|14028.71|13990.71|13958.17|13920.17|300
1614122400000|2021-02-23 23:20:00|13960.8|13922.8|13880.14|13842.14|13965.13|13927.13|13879.3|13841.3|300
1614122700000|2021-02-23 23:25:00|13878.25|13840.25|13884.69|13846.69|13884.69|13846.69|13799.3|13761.3|300
1614123000000|2021-02-23 23:30:00|13884.94|13846.94|13978.23|13940.23|13978.23|13940.23|13851.83|13813.83|298
1614123300000|2021-02-23 23:35:00|13977.81|13939.81|13960.02|13922.02|13977.91|13939.91|13928.1|13890.1|300
1614123600000|2021-02-23 23:40:00|13960.26|13922.26|13926.56|13888.56|13972.76|13934.76|13868.64|13830.64|297
1614123900000|2021-02-23 23:45:00|13925.26|13887.26|13923.76|13885.76|13952.77|13914.77|13901.43|13863.43|298
1614124200000|2021-02-23 23:50:00|13922.13|13884.13|13924.89|13886.89|13942.33|13904.33|13885.89|13847.89|298
1614124500000|2021-02-23 23:55:00|13924.59|13886.59|14095.29|14057.29|14098.92|14060.92|13924.48|13886.48|298
1614124800000|2021-02-24 00:00:00|14093.72|14055.72|13936.61|13898.61|14138.93|14100.93|13936.61|13898.61|300
1614125100000|2021-02-24 00:05:00|13936.82|13898.82|13919.23|13881.23|13958.13|13920.13|13899.13|13861.13|299
1614125400000|2021-02-24 00:10:00|13918.93|13880.93|13773.18|13735.18|13919.52|13881.52|13769.19|13731.19|299
1614125700000|2021-02-24 00:15:00|13772.86|13734.86|13675|13637|13774.95|13736.95|13616.84|13578.84|300
1614126000000|2021-02-24 00:20:00|13674.21|13636.21|13416.69|13378.69|13674.85|13636.85|13393.32|13355.32|299
1614126300000|2021-02-24 00:25:00|13416.06|13378.06|13457.66|13419.66|13506.56|13468.56|13413.17|13375.17|300
1614126600000|2021-02-24 00:30:00|13464.27|13426.27|13656.4|13618.4|13660.56|13622.56|13459.88|13421.88|300
1614126900000|2021-02-24 00:35:00|13654.5|13616.5|13671.37|13633.37|13697.93|13659.93|13625.95|13587.95|298
1614127200000|2021-02-24 00:40:00|13671.03|13633.03|13676.94|13638.94|13714.7|13676.7|13634.39|13596.39|300
1614127500000|2021-02-24 00:45:00|13677.32|13639.32|13713.62|13675.62|13727.85|13689.85|13675.37|13637.37|299
1614127800000|2021-02-24 00:50:00|13714.27|13676.27|13836.28|13798.28|13836.28|13798.28|13692.55|13654.55|299
1614128100000|2021-02-24 00:55:00|13836.52|13798.52|13930.99|13892.99|13930.99|13892.99|13827.54|13789.54|299
1614128400000|2021-02-24 01:00:00|13930.17|13892.17|13908.89|13870.89|13975.78|13937.78|13892.69|13854.69|299
1614128700000|2021-02-24 01:05:00|13909.6|13871.6|14006.18|13968.18|14014.6|13976.6|13909.6|13871.6|300
1614129000000|2021-02-24 01:10:00|14006.29|13968.29|13974.22|13936.22|14025.41|13987.41|13950.75|13912.75|298
1614129300000|2021-02-24 01:15:00|13974.17|13936.17|14066.85|14028.85|14074.59|14036.59|13972.51|13934.51|298
1614129600000|2021-02-24 01:20:00|14065.25|14027.25|14130.68|14092.68|14130.68|14092.68|14031.5|13993.5|300
1614129900000|2021-02-24 01:25:00|14132.06|14094.06|14191.54|14153.54|14217.65|14179.65|14131.76|14093.76|300
1614130200000|2021-02-24 01:30:00|14190.87|14152.87|14104.49|14066.49|14197.68|14159.68|14085.01|14047.01|300
1614130500000|2021-02-24 01:35:00|14105.13|14067.13|14189.62|14151.62|14192.75|14154.75|14095.75|14057.75|297
1614130800000|2021-02-24 01:40:00|14188.6|14150.6|14303.68|14265.68|14338.37|14300.37|14186.72|14148.72|298
1614131100000|2021-02-24 01:45:00|14305.88|14267.88|14319.99|14281.99|14373.04|14335.04|14299.76|14261.76|299
1614131400000|2021-02-24 01:50:00|14320.73|14282.73|14303.85|14265.85|14321.56|14283.56|14243.32|14205.32|298
1614131700000|2021-02-24 01:55:00|14305.36|14267.36|14458.76|14420.76|14459.51|14421.51|14278.89|14240.89|300
1614132000000|2021-02-24 02:00:00|14459.57|14421.57|14558.89|14520.89|14559.58|14521.58|14361.5|14323.5|299
1614132300000|2021-02-24 02:05:00|14557.21|14519.21|14484.46|14446.46|14558.41|14520.41|14475.96|14437.96|299
1614132600000|2021-02-24 02:10:00|14484.82|14446.82|14493.87|14455.87|14494.24|14456.24|14390.72|14352.72|300
1614132900000|2021-02-24 02:15:00|14496.86|14458.86|14407.21|14369.21|14516.67|14478.67|14366.52|14328.52|300
1614133200000|2021-02-24 02:20:00|14412.72|14374.72|14364.36|14326.36|14442.82|14404.82|14358.87|14320.87|299
1614133500000|2021-02-24 02:25:00|14363.61|14325.61|14427.81|14389.81|14453.56|14415.56|14361.62|14323.62|300
1614133800000|2021-02-24 02:30:00|14427.37|14389.37|14518.47|14480.47|14562.81|14524.81|14425.64|14387.64|299
1614134100000|2021-02-24 02:35:00|14518.77|14480.77|14582.33|14544.33|14603.32|14565.32|14516.35|14478.35|298
1614134400000|2021-02-24 02:40:00|14581.15|14543.15|14511.56|14473.56|14582.57|14544.57|14497.67|14459.67|299
1614134700000|2021-02-24 02:45:00|14513.59|14475.59|14625.25|14587.25|14646.42|14608.42|14513.58|14475.58|300
1614135000000|2021-02-24 02:50:00|14626.01|14588.01|14631.26|14593.26|14669.29|14631.29|14619.83|14581.83|300
1614135300000|2021-02-24 02:55:00|14631.55|14593.55|14549.69|14511.69|14639.05|14601.05|14547.9|14509.9|298
1614135600000|2021-02-24 03:00:00|14549.2|14511.2|14658.18|14620.18|14665.87|14627.87|14514.81|14476.81|299
1614135900000|2021-02-24 03:05:00|14658.51|14620.51|14590.91|14552.91|14692.94|14654.94|14590.91|14552.91|300
1614136200000|2021-02-24 03:10:00|14591.49|14553.49|14635.79|14597.79|14663.99|14625.99|14574.9|14536.9|296
1614136500000|2021-02-24 03:15:00|14636.53|14598.53|14633.5|14595.5|14641.58|14603.58|14586.88|14548.88|299
1614136800000|2021-02-24 03:20:00|14633.35|14595.35|14599.91|14561.91|14639.09|14601.09|14584.25|14546.25|300
1614137100000|2021-02-24 03:25:00|14599.87|14561.87|14562.03|14524.03|14599.87|14561.87|14554.95|14516.95|299
1614137400000|2021-02-24 03:30:00|14562.19|14524.19|14562.1|14524.1|14567.68|14529.68|14516.14|14478.14|295
1614137700000|2021-02-24 03:35:00|14562.48|14524.48|14579.42|14541.42|14580.89|14542.89|14542.38|14504.38|298
1614138000000|2021-02-24 03:40:00|14579.82|14541.82|14597.49|14559.49|14607.51|14569.51|14575.06|14537.06|298
1614138300000|2021-02-24 03:45:00|14596.71|14558.71|14628.86|14590.86|14629.03|14591.03|14531.7|14493.7|300
1614138600000|2021-02-24 03:50:00|14628.5|14590.5|14695.9|14657.9|14712.95|14674.95|14627.28|14589.28|296
1614138900000|2021-02-24 03:55:00|14697.1|14659.1|14759.79|14721.79|14771.37|14733.37|14697.1|14659.1|299
1614139200000|2021-02-24 04:00:00|14759.2|14721.2|14792.28|14754.28|14828.18|14790.18|14759.18|14721.18|299
1614139500000|2021-02-24 04:05:00|14791.7|14753.7|14888.02|14850.02|14906.73|14868.73|14791.7|14753.7|299
1614139800000|2021-02-24 04:10:00|14888.58|14850.58|14930.38|14892.38|14931.82|14893.82|14888.58|14850.58|299
1614140100000|2021-02-24 04:15:00|14930.21|14892.21|14776.48|14738.48|14949.54|14911.54|14765.64|14727.64|300
1614140400000|2021-02-24 04:20:00|14777.04|14739.04|14771.48|14733.48|14815.98|14777.98|14732.21|14694.21|300
1614140700000|2021-02-24 04:25:00|14772.27|14734.27|14666.38|14628.38|14793.64|14755.64|14665.67|14627.67|299
1614141000000|2021-02-24 04:30:00|14663|14625|14693.35|14655.35|14716.03|14678.03|14663|14625|297
1614141300000|2021-02-24 04:35:00|14693.08|14655.08|14625.43|14587.43|14693.08|14655.08|14616.98|14578.98|299
1614141600000|2021-02-24 04:40:00|14623.42|14585.42|14501.94|14463.94|14623.42|14585.42|14491.53|14453.53|300
1614141900000|2021-02-24 04:45:00|14502.69|14464.69|14658.9|14620.9|14658.9|14620.9|14497.58|14459.58|300
1614142200000|2021-02-24 04:50:00|14660.27|14622.27|14738.86|14700.86|14746.03|14708.03|14660.27|14622.27|300
1614142500000|2021-02-24 04:55:00|14739.5|14701.5|14685.56|14647.56|14752.97|14714.97|14675.9|14637.9|298
1614142800000|2021-02-24 05:00:00|14684.63|14646.63|14776.86|14738.86|14780.53|14742.53|14678.69|14640.69|300
1614143100000|2021-02-24 05:05:00|14776.07|14738.07|14805.97|14767.97|14819.61|14781.61|14773.93|14735.93|299
1614143400000|2021-02-24 05:10:00|14805.02|14767.02|14727.01|14689.01|14806.15|14768.15|14716.28|14678.28|299
1614143700000|2021-02-24 05:15:00|14727.05|14689.05|14548.63|14510.63|14727.05|14689.05|14548.63|14510.63|299
1614144000000|2021-02-24 05:20:00|14549.24|14511.24|14503.81|14465.81|14604.31|14566.31|14479.96|14441.96|298
1614144300000|2021-02-24 05:25:00|14504.21|14466.21|14592.41|14554.41|14592.41|14554.41|14494.92|14456.92|299
1614144600000|2021-02-24 05:30:00|14593.9|14555.9|14555.82|14517.82|14594.76|14556.76|14521.29|14483.29|300
1614144900000|2021-02-24 05:35:00|14555.71|14517.71|14643.41|14605.41|14643.97|14605.97|14538.36|14500.36|298
1614145200000|2021-02-24 05:40:00|14643.87|14605.87|14588.47|14550.47|14646.85|14608.85|14577.31|14539.31|299
1614145500000|2021-02-24 05:45:00|14588.76|14550.76|14556.6|14518.6|14638.28|14600.28|14552.85|14514.85|300
1614145800000|2021-02-24 05:50:00|14555.84|14517.84|14582.79|14544.79|14620.53|14582.53|14545.57|14507.57|296
1614146100000|2021-02-24 05:55:00|14582.54|14544.54|14536.45|14498.45|14620.7|14582.7|14536.45|14498.45|299
1614146400000|2021-02-24 06:00:00|14536.21|14498.21|14659.43|14621.43|14661.49|14623.49|14535.51|14497.51|300
1614146700000|2021-02-24 06:05:00|14658.94|14620.94|14641.5|14603.5|14707.58|14669.58|14632.5|14594.5|299
1614147000000|2021-02-24 06:10:00|14642.58|14604.58|14370.73|14332.73|14664.61|14626.61|14363.33|14325.33|299
1614147300000|2021-02-24 06:15:00|14369.47|14331.47|14306.67|14268.67|14417.35|14379.35|14275.91|14237.91|300
1614147600000|2021-02-24 06:20:00|14306.08|14268.08|14486.13|14448.13|14489.31|14451.31|14300.97|14262.97|300
1614147900000|2021-02-24 06:25:00|14485.63|14447.63|14293.04|14255.04|14486.65|14448.65|14293.04|14255.04|297
1614148200000|2021-02-24 06:30:00|14292.89|14254.89|14358.77|14320.77|14383.64|14345.64|14292.89|14254.89|298
1614148500000|2021-02-24 06:35:00|14356.89|14318.89|14375.83|14337.83|14379.13|14341.13|14294.37|14256.37|299
1614148800000|2021-02-24 06:40:00|14375.24|14337.24|14433.68|14395.68|14433.68|14395.68|14350.1|14312.1|300
1614149100000|2021-02-24 06:45:00|14434.86|14396.86|14532.84|14494.84|14566.37|14528.37|14433.15|14395.15|299
1614149400000|2021-02-24 06:50:00|14529.64|14491.64|14444.61|14406.61|14531.29|14493.29|14438.61|14400.61|298
1614149700000|2021-02-24 06:55:00|14443.35|14405.35|14517.43|14479.43|14519.02|14481.02|14440.19|14402.19|299
1614150000000|2021-02-24 07:00:00|14517.94|14479.94|14503.46|14465.46|14558.93|14520.93|14476.45|14438.45|300
1614150300000|2021-02-24 07:05:00|14503.15|14465.15|14429.01|14391.01|14532.5|14494.5|14402.28|14364.28|298
1614150600000|2021-02-24 07:10:00|14430.72|14392.72|14329.24|14291.24|14431.25|14393.25|14329.24|14291.24|298
1614150900000|2021-02-24 07:15:00|14328.51|14290.51|14408.62|14370.62|14439.22|14401.22|14323.1|14285.1|300
1614151200000|2021-02-24 07:20:00|14409.13|14371.13|14529.07|14491.07|14538.44|14500.44|14409.13|14371.13|298
1614151500000|2021-02-24 07:25:00|14530.76|14492.76|14452.54|14414.54|14539.81|14501.81|14446.86|14408.86|299
1614151800000|2021-02-24 07:30:00|14453.58|14415.58|14565.37|14527.37|14577.69|14539.69|14453.58|14415.58|297
1614152100000|2021-02-24 07:35:00|14566.21|14528.21|14622.9|14584.9|14642.96|14604.96|14552.22|14514.22|298
1614152400000|2021-02-24 07:40:00|14621.16|14583.16|14603.32|14565.32|14636.59|14598.59|14590.24|14552.24|299
1614152700000|2021-02-24 07:45:00|14603.4|14565.4|14652.96|14614.96|14652.96|14614.96|14591.05|14553.05|298
1614153000000|2021-02-24 07:50:00|14653.98|14615.98|14653.07|14615.07|14692.26|14654.26|14635.15|14597.15|300
1614153300000|2021-02-24 07:55:00|14653|14615|14654.51|14616.51|14682.07|14644.07|14637.19|14599.19|300
1614153600000|2021-02-24 08:00:00|14652.58|14614.58|14655.78|14617.78|14677.35|14639.35|14554.37|14516.37|297
1614153900000|2021-02-24 08:05:00|14657.98|14619.98|14805.26|14767.26|14808.45|14770.45|14657.98|14619.98|299
1614154200000|2021-02-24 08:10:00|14807.74|14769.74|14854.98|14816.98|14859.79|14821.79|14789.76|14751.76|298
1614154500000|2021-02-24 08:15:00|14856.29|14818.29|14880.84|14842.84|14930.79|14892.79|14846.04|14808.04|299
1614154800000|2021-02-24 08:20:00|14877.89|14839.89|14934.13|14896.13|14935.86|14897.86|14843.2|14805.2|299
1614155100000|2021-02-24 08:25:00|14933.75|14895.75|14941.37|14903.37|14967.93|14929.93|14899.11|14861.11|299
1614155400000|2021-02-24 08:30:00|14940.94|14902.94|14917.42|14879.42|14970.87|14932.87|14917.42|14879.42|297
1614155700000|2021-02-24 08:35:00|14918.63|14880.63|14890.03|14852.03|14957.97|14919.97|14884.39|14846.39|299
1614156000000|2021-02-24 08:40:00|14891.8|14853.8|14857.52|14819.52|14904.89|14866.89|14851.46|14813.46|299
1614156300000|2021-02-24 08:45:00|14854.4|14816.4|14891.1|14853.1|14895.78|14857.78|14832.04|14794.04|300
1614156600000|2021-02-24 08:50:00|14888.7|14850.7|14983.01|14945.01|14994.1|14956.1|14888.7|14850.7|298
1614156900000|2021-02-24 08:55:00|14983.63|14945.63|15008.59|14970.59|15027.02|14989.02|14972.67|14934.67|297
1614157200000|2021-02-24 09:00:00|15008.47|14970.47|14954.96|14916.96|15010.87|14972.87|14938.66|14900.66|298
1614157500000|2021-02-24 09:05:00|14955.89|14917.89|14979.14|14941.14|15018.43|14980.43|14954.56|14916.56|299
1614157800000|2021-02-24 09:10:00|14978.22|14940.22|15038.15|15000.15|15038.15|15000.15|14949.73|14911.73|300
1614158100000|2021-02-24 09:15:00|15040.14|15002.14|15125.84|15087.84|15137.39|15099.39|15039.15|15001.15|298
1614158400000|2021-02-24 09:20:00|15126.71|15088.71|15140.55|15102.55|15174.57|15136.57|15116.17|15078.17|300
1614158700000|2021-02-24 09:25:00|15140.17|15102.17|15157.63|15119.63|15161.99|15123.99|15100.94|15062.94|299
1614159000000|2021-02-24 09:30:00|15157.39|15119.39|15186.12|15148.12|15232.69|15194.69|15151.72|15113.72|300
1614159300000|2021-02-24 09:35:00|15185.24|15147.24|15264.69|15226.69|15264.69|15226.69|15166.08|15128.08|300
1614159600000|2021-02-24 09:40:00|15265.54|15227.54|15250.35|15212.35|15280.55|15242.55|15237.77|15199.77|299
1614159900000|2021-02-24 09:45:00|15250.22|15212.22|15114.83|15076.83|15254.88|15216.88|15114.04|15076.04|297
1614160200000|2021-02-24 09:50:00|15113.8|15075.8|15070.51|15032.51|15120.15|15082.15|15047.41|15009.41|300
1614160500000|2021-02-24 09:55:00|15070.58|15032.58|15064.75|15026.75|15090.73|15052.73|15048.74|15010.74|298
1614160800000|2021-02-24 10:00:00|15064.12|15026.12|15058.97|15020.97|15118.05|15080.05|15057.71|15019.71|298
1614161100000|2021-02-24 10:05:00|15059.12|15021.12|15049.52|15011.52|15069.02|15031.02|14984.49|14946.49|298
1614161400000|2021-02-24 10:10:00|15048.85|15010.85|14935.7|14897.7|15048.85|15010.85|14917.79|14879.79|300
1614161700000|2021-02-24 10:15:00|14932.92|14894.92|14913.97|14875.97|14936.93|14898.93|14857.54|14819.54|300
1614162000000|2021-02-24 10:20:00|14914.74|14876.74|14878.61|14840.61|14970.62|14932.62|14878.61|14840.61|299
1614162300000|2021-02-24 10:25:00|14876.29|14838.29|14926.2|14888.2|14942.61|14904.61|14840.27|14802.27|298
1614162600000|2021-02-24 10:30:00|14926.3|14888.3|14991.84|14953.84|15010.72|14972.72|14919.08|14881.08|300
1614162900000|2021-02-24 10:35:00|14992.26|14954.26|14901.63|14863.63|14993.28|14955.28|14882.1|14844.1|299
1614163200000|2021-02-24 10:40:00|14901.92|14863.92|14980.43|14942.43|14985.12|14947.12|14901.92|14863.92|297
1614163500000|2021-02-24 10:45:00|14980.98|14942.98|14970.05|14932.05|14992.91|14954.91|14954.66|14916.66|298
1614163800000|2021-02-24 10:50:00|14969.23|14931.23|14877.35|14839.35|14969.96|14931.96|14875.55|14837.55|300
1614164100000|2021-02-24 10:55:00|14876.75|14838.75|14794.35|14756.35|14893.9|14855.9|14793.95|14755.95|296
1614164400000|2021-02-24 11:00:00|14789.28|14751.28|14948.12|14910.12|14967.75|14929.75|14785.55|14747.55|299
1614164700000|2021-02-24 11:05:00|14949.67|14911.67|15005.7|14967.7|15019.4|14981.4|14947.32|14909.32|300
1614165000000|2021-02-24 11:10:00|15004.69|14966.69|14940.17|14902.17|15015.79|14977.79|14940.17|14902.17|299
1614165300000|2021-02-24 11:15:00|14938.69|14900.69|14877.14|14839.14|14946.77|14908.77|14877.14|14839.14|300
1614165600000|2021-02-24 11:20:00|14876.48|14838.48|15044.34|15006.34|15044.34|15006.34|14872.96|14834.96|299
1614165900000|2021-02-24 11:25:00|15050.05|15012.05|15010.72|14972.72|15054.73|15016.73|15009.78|14971.78|297
1614166200000|2021-02-24 11:30:00|15010.21|14972.21|14990.19|14952.19|15057.33|15019.33|14990.19|14952.19|299
1614166500000|2021-02-24 11:35:00|14990.96|14952.96|14984.79|14946.79|15015.69|14977.69|14979.83|14941.83|296
1614166800000|2021-02-24 11:40:00|14985.35|14947.35|14924.67|14886.67|15004.55|14966.55|14924.39|14886.39|296
1614167100000|2021-02-24 11:45:00|14925.37|14887.37|14919.17|14881.17|14932.05|14894.05|14904.09|14866.09|300
1614167400000|2021-02-24 11:50:00|14919.4|14881.4|14905.45|14867.45|14928.48|14890.48|14895.83|14857.83|298
1614167700000|2021-02-24 11:55:00|14906.01|14868.01|14907.91|14869.91|14915.86|14877.86|14888.64|14850.64|300
1614168000000|2021-02-24 12:00:00|14908.74|14870.74|15022.58|14984.58|15032.12|14994.12|14907.5|14869.5|300
1614168300000|2021-02-24 12:05:00|15023.61|14985.61|15013.43|14975.43|15086.82|15048.82|15013.37|14975.37|300
1614168600000|2021-02-24 12:10:00|15013.85|14975.85|15060.62|15022.62|15060.77|15022.77|14945.67|14907.67|299
1614168900000|2021-02-24 12:15:00|15061.08|15023.08|15072.26|15034.26|15111.8|15073.8|15056.22|15018.22|298
1614169200000|2021-02-24 12:20:00|15072.48|15034.48|15161.78|15123.78|15165.83|15127.83|15061.91|15023.91|295
1614169500000|2021-02-24 12:25:00|15162.08|15124.08|15189.97|15151.97|15194.79|15156.79|15129.89|15091.89|300
1614169800000|2021-02-24 12:30:00|15187.72|15149.72|15182.47|15144.47|15189.18|15151.18|15151.62|15113.62|299
1614170100000|2021-02-24 12:35:00|15182.35|15144.35|15153.42|15115.42|15189.75|15151.75|15135.47|15097.47|297
1614170400000|2021-02-24 12:40:00|15153.54|15115.54|15083.39|15045.39|15161.21|15123.21|15079.27|15041.27|297
1614170700000|2021-02-24 12:45:00|15082.3|15044.3|15115.38|15077.38|15133.08|15095.08|15072.53|15034.53|299
1614171000000|2021-02-24 12:50:00|15116.05|15078.05|15064.28|15026.28|15120.21|15082.21|15060.65|15022.65|298
1614171300000|2021-02-24 12:55:00|15064.8|15026.8|15022.04|14984.04|15065.35|15027.35|15007.99|14969.99|297
1614171600000|2021-02-24 13:00:00|15021.25|14983.25|15068.18|15030.18|15098.88|15060.88|15020.25|14982.25|299
1614171900000|2021-02-24 13:05:00|15065.93|15027.93|14951.73|14913.73|15069.81|15031.81|14946.26|14908.26|299
1614172200000|2021-02-24 13:10:00|14954.14|14916.14|14896.36|14858.36|14975.01|14937.01|14891.05|14853.05|300
1614172500000|2021-02-24 13:15:00|14897.03|14859.03|14601.24|14563.24|14901.07|14863.07|14601.24|14563.24|299
1614172800000|2021-02-24 13:20:00|14600.83|14562.83|14688.65|14650.65|14743.43|14705.43|14587.48|14549.48|299
1614173100000|2021-02-24 13:25:00|14688.9|14650.9|14626.31|14588.31|14741.8|14703.8|14619.96|14581.96|298
1614173400000|2021-02-24 13:30:00|14625.38|14587.38|14481.45|14443.45|14662.14|14624.14|14457.91|14419.91|300
1614173700000|2021-02-24 13:35:00|14475.81|14437.81|14513.63|14475.63|14621.4|14583.4|14463.87|14425.87|299
1614174000000|2021-02-24 13:40:00|14514.34|14476.34|14586.08|14548.08|14608.73|14570.73|14514.1|14476.1|299
1614174300000|2021-02-24 13:45:00|14585.84|14547.84|14670.17|14632.17|14699.05|14661.05|14524.19|14486.19|299
1614174600000|2021-02-24 13:50:00|14670.81|14632.81|14636.17|14598.17|14688.09|14650.09|14619.66|14581.66|300
1614174900000|2021-02-24 13:55:00|14636.14|14598.14|14558.37|14520.37|14636.7|14598.7|14539.1|14501.1|299
1614175200000|2021-02-24 14:00:00|14557.93|14519.93|14702.92|14664.92|14703.89|14665.89|14557.93|14519.93|299
1614175500000|2021-02-24 14:05:00|14702.91|14664.91|14522.5|14484.5|14705.32|14667.32|14518.66|14480.66|300
1614175800000|2021-02-24 14:10:00|14521.49|14483.49|14502.37|14464.37|14523.47|14485.47|14420.61|14382.61|299
1614176100000|2021-02-24 14:15:00|14501.83|14463.83|14608.91|14570.91|14609.04|14571.04|14479.08|14441.08|296
1614176400000|2021-02-24 14:20:00|14607.95|14569.95|14495.85|14457.85|14607.98|14569.98|14495.39|14457.39|299
1614176700000|2021-02-24 14:25:00|14496.32|14458.32|14530.95|14492.95|14550.36|14512.36|14496.07|14458.07|299
1614177000000|2021-02-24 14:30:00|14530.58|14492.58|14505.06|14467.06|14579.49|14541.49|14503.45|14465.45|300
1614177300000|2021-02-24 14:35:00|14505.11|14467.11|14455.05|14417.05|14506.62|14468.62|14405.59|14367.59|300
1614177600000|2021-02-24 14:40:00|14455|14417|14239.48|14201.48|14472.93|14434.93|14239.48|14201.48|299
1614177900000|2021-02-24 14:45:00|14237.59|14199.59|14402.74|14364.74|14417.6|14379.6|14229.69|14191.69|298
1614178200000|2021-02-24 14:50:00|14400.49|14362.49|14329.71|14291.71|14402.64|14364.64|14300.41|14262.41|298
1614178500000|2021-02-24 14:55:00|14328.16|14290.16|14456.2|14418.2|14468.28|14430.28|14321.91|14283.91|298
1614178800000|2021-02-24 15:00:00|14458.2|14420.2|14530.68|14492.68|14551.22|14513.22|14457.5|14419.5|298
1614179100000|2021-02-24 15:05:00|14530.37|14492.37|14389.39|14351.39|14532.14|14494.14|14381.66|14343.66|300
1614179400000|2021-02-24 15:10:00|14388.3|14350.3|14265.82|14227.82|14388.36|14350.36|14240.4|14202.4|299
1614179700000|2021-02-24 15:15:00|14264.06|14226.06|14159.55|14121.55|14320.45|14282.45|14159.55|14121.55|298
1614180000000|2021-02-24 15:20:00|14159.13|14121.13|14132.16|14094.16|14159.36|14121.36|14040.74|14002.74|300
1614180300000|2021-02-24 15:25:00|14139.94|14101.94|14331.44|14293.44|14331.44|14293.44|14139.94|14101.94|298
1614180600000|2021-02-24 15:30:00|14332.39|14294.39|14403.34|14365.34|14405.43|14367.43|14290.59|14252.59|299
1614180900000|2021-02-24 15:35:00|14402.19|14364.19|14453.96|14415.96|14502.94|14464.94|14402.16|14364.16|300
1614181200000|2021-02-24 15:40:00|14452.07|14414.07|14398.66|14360.66|14452.07|14414.07|14362.04|14324.04|299
1614181500000|2021-02-24 15:45:00|14398.68|14360.68|14498.32|14460.32|14552.75|14514.75|14395.5|14357.5|298
1614181800000|2021-02-24 15:50:00|14498.9|14460.9|14571.47|14533.47|14577.2|14539.2|14498.62|14460.62|297
1614182100000|2021-02-24 15:55:00|14571.32|14533.32|14660.68|14622.68|14662.56|14624.56|14563.01|14525.01|299
1614182400000|2021-02-24 16:00:00|14660.19|14622.19|14765.17|14727.17|14804.3|14766.3|14622.7|14584.7|299
1614182700000|2021-02-24 16:05:00|14763.89|14725.89|14735.36|14697.36|14775.24|14737.24|14689.82|14651.82|300
1614183000000|2021-02-24 16:10:00|14736.48|14698.48|14703.75|14665.75|14736.48|14698.48|14638.63|14600.63|299
1614183300000|2021-02-24 16:15:00|14701.37|14663.37|14568.23|14530.23|14706.28|14668.28|14566.98|14528.98|297
1614183600000|2021-02-24 16:20:00|14568.6|14530.6|14595.11|14557.11|14667.18|14629.18|14551.11|14513.11|297
1614183900000|2021-02-24 16:25:00|14596.88|14558.88|14571.71|14533.71|14636.57|14598.57|14565.93|14527.93|295
1614184200000|2021-02-24 16:30:00|14570.42|14532.42|14667.85|14629.85|14675.74|14637.74|14567.13|14529.13|298
1614184500000|2021-02-24 16:35:00|14668.93|14630.93|14715.69|14677.69|14737.98|14699.98|14667.35|14629.35|296
1614184800000|2021-02-24 16:40:00|14715.39|14677.39|14665.06|14627.06|14715.39|14677.39|14655.33|14617.33|298
1614185100000|2021-02-24 16:45:00|14663.66|14625.66|14660.36|14622.36|14672.69|14634.69|14634.83|14596.83|300
1614185400000|2021-02-24 16:50:00|14660.4|14622.4|14612.49|14574.49|14699.97|14661.97|14612.49|14574.49|299
1614185700000|2021-02-24 16:55:00|14610.39|14572.39|14530.96|14492.96|14628.8|14590.8|14527.48|14489.48|299
1614186000000|2021-02-24 17:00:00|14528.28|14490.28|14593.7|14555.7|14604.32|14566.32|14525.31|14487.31|299
1614186300000|2021-02-24 17:05:00|14593.69|14555.69|14719.52|14681.52|14719.59|14681.59|14578.44|14540.44|298
1614186600000|2021-02-24 17:10:00|14719.45|14681.45|14637.71|14599.71|14724.08|14686.08|14635.56|14597.56|299
1614186900000|2021-02-24 17:15:00|14639.19|14601.19|14689.44|14651.44|14689.44|14651.44|14638.89|14600.89|297
1614187200000|2021-02-24 17:20:00|14689.17|14651.17|14696.74|14658.74|14713.43|14675.43|14676.8|14638.8|297
1614187500000|2021-02-24 17:25:00|14695.94|14657.94|14616.61|14578.61|14696.56|14658.56|14615.03|14577.03|299
1614187800000|2021-02-24 17:30:00|14616.25|14578.25|14581.47|14543.47|14639.56|14601.56|14575.17|14537.17|299
1614188100000|2021-02-24 17:35:00|14581.61|14543.61|14616.39|14578.39|14616.95|14578.95|14579.67|14541.67|297
1614188400000|2021-02-24 17:40:00|14617.01|14579.01|14638.03|14600.03|14646.34|14608.34|14605.02|14567.02|297
1614188700000|2021-02-24 17:45:00|14637.79|14599.79|14586.87|14548.87|14644.65|14606.65|14584.87|14546.87|300
1614189000000|2021-02-24 17:50:00|14587.1|14549.1|14608.15|14570.15|14611.01|14573.01|14587.03|14549.03|297
1614189300000|2021-02-24 17:55:00|14608.2|14570.2|14687.25|14649.25|14687.25|14649.25|14605.62|14567.62|296
1614189600000|2021-02-24 18:00:00|14687.56|14649.56|14656.39|14618.39|14688.73|14650.73|14619.95|14581.95|298
1614189900000|2021-02-24 18:05:00|14656.01|14618.01|14594.63|14556.63|14656.01|14618.01|14552.63|14514.63|297
1614190200000|2021-02-24 18:10:00|14595.54|14557.54|14545.31|14507.31|14607.56|14569.56|14532.2|14494.2|299
1614190500000|2021-02-24 18:15:00|14545.5|14507.5|14540.84|14502.84|14600.99|14562.99|14539.85|14501.85|298
1614190800000|2021-02-24 18:20:00|14540.94|14502.94|14572.78|14534.78|14575.32|14537.32|14530.54|14492.54|298
1614191100000|2021-02-24 18:25:00|14574.44|14536.44|14578.91|14540.91|14604.66|14566.66|14571.91|14533.91|296
1614191400000|2021-02-24 18:30:00|14578.94|14540.94|14652.8|14614.8|14655.68|14617.68|14567.85|14529.85|297
1614191700000|2021-02-24 18:35:00|14651.72|14613.72|14632.98|14594.98|14656.54|14618.54|14624.22|14586.22|297
1614192000000|2021-02-24 18:40:00|14632.56|14594.56|14601.05|14563.05|14633.8|14595.8|14592.17|14554.17|297
1614192300000|2021-02-24 18:45:00|14600.94|14562.94|14576.05|14538.05|14601.24|14563.24|14562.8|14524.8|298
1614192600000|2021-02-24 18:50:00|14574.99|14536.99|14555.45|14517.45|14575.09|14537.09|14541.54|14503.54|291
1614192900000|2021-02-24 18:55:00|14555.29|14517.29|14511.07|14473.07|14568.79|14530.79|14506.13|14468.13|298
1614193200000|2021-02-24 19:00:00|14511.22|14473.22|14518.4|14480.4|14541.88|14503.88|14506.84|14468.84|295
1614193500000|2021-02-24 19:05:00|14518.25|14480.25|14428.94|14390.94|14525.35|14487.35|14422.75|14384.75|297
1614193800000|2021-02-24 19:10:00|14430.07|14392.07|14426.34|14388.34|14501.96|14463.96|14420.24|14382.24|298
1614194100000|2021-02-24 19:15:00|14425.99|14387.99|14451.58|14413.58|14469.77|14431.77|14423.65|14385.65|297
1614194400000|2021-02-24 19:20:00|14451.47|14413.47|14446.84|14408.84|14480.07|14442.07|14439.88|14401.88|298
1614194700000|2021-02-24 19:25:00|14447.98|14409.98|14398.58|14360.58|14452.39|14414.39|14386.89|14348.89|299
1614195000000|2021-02-24 19:30:00|14398.62|14360.62|14290.41|14252.41|14400.39|14362.39|14290.41|14252.41|298
1614195300000|2021-02-24 19:35:00|14290.2|14252.2|14175.46|14137.46|14290.2|14252.2|14169.33|14131.33|298
1614195600000|2021-02-24 19:40:00|14174.87|14136.87|14187.28|14149.28|14251.83|14213.83|14173.27|14135.27|299
1614195900000|2021-02-24 19:45:00|14185.16|14147.16|14200.13|14162.13|14265.09|14227.09|14169.89|14131.89|298
1614196200000|2021-02-24 19:50:00|14200.71|14162.71|14172.53|14134.53|14242.23|14204.23|14172.53|14134.53|298
1614196500000|2021-02-24 19:55:00|14173.43|14135.43|14171.95|14133.95|14202.34|14164.34|14155.13|14117.13|297
1614196800000|2021-02-24 20:00:00|14170.36|14132.36|14307.13|14269.13|14325.13|14287.13|14145.42|14107.42|300
1614197100000|2021-02-24 20:05:00|14306.77|14268.77|14243.7|14205.7|14306.77|14268.77|14239.3|14201.3|298
1614197400000|2021-02-24 20:10:00|14244.38|14206.38|14315.91|14277.91|14319.9|14281.9|14226.27|14188.27|298
1614197700000|2021-02-24 20:15:00|14316.16|14278.16|14206.96|14168.96|14316.58|14278.58|14206.96|14168.96|299
1614198000000|2021-02-24 20:20:00|14206.34|14168.34|14145.09|14107.09|14209.37|14171.37|14145.09|14107.09|297
1614198300000|2021-02-24 20:25:00|14145.22|14107.22|14168.23|14130.23|14176.58|14138.58|14117.18|14079.18|297
1614198600000|2021-02-24 20:30:00|14168.46|14130.46|14076.6|14038.6|14168.73|14130.73|14056.55|14018.55|300
1614198900000|2021-02-24 20:35:00|14075.22|14037.22|14128.85|14090.85|14128.85|14090.85|14045.29|14007.29|297
1614199200000|2021-02-24 20:40:00|14128.64|14090.64|14081.99|14043.99|14204.1|14166.1|14081.99|14043.99|299
1614199500000|2021-02-24 20:45:00|14081.36|14043.36|14137.67|14099.67|14159.6|14121.6|14079.72|14041.72|298
1614199800000|2021-02-24 20:50:00|14139.3|14101.3|14202.24|14164.24|14204.73|14166.73|14139.3|14101.3|298
1614200100000|2021-02-24 20:55:00|14202.19|14164.19|14273.77|14235.77|14279.93|14241.93|14190.08|14152.08|296
1614200400000|2021-02-24 21:00:00|14272.55|14234.55|14191.19|14153.19|14272.55|14234.55|14191.19|14153.19|298
1614200700000|2021-02-24 21:05:00|14190.64|14152.64|14128.02|14090.02|14190.72|14152.72|14103.33|14065.33|299
1614201000000|2021-02-24 21:10:00|14128.47|14090.47|14047.74|14009.74|14128.47|14090.47|14047.13|14009.13|299
1614201300000|2021-02-24 21:15:00|14047.95|14009.95|13955.82|13917.82|14060.48|14022.48|13955.82|13917.82|300
1614201600000|2021-02-24 21:20:00|13955.66|13917.66|14041.04|14003.04|14041.04|14003.04|13912.26|13874.26|298
1614201900000|2021-02-24 21:25:00|14040.85|14002.85|13896.74|13858.74|14040.85|14002.85|13891.96|13853.96|300
1614202200000|2021-02-24 21:30:00|13897.45|13859.45|13944.25|13906.25|13944.25|13906.25|13886.74|13848.74|300
1614202500000|2021-02-24 21:35:00|13944.94|13906.94|13969.93|13931.93|14028.18|13990.18|13944.6|13906.6|299
1614202800000|2021-02-24 21:40:00|13970.94|13932.94|14003.6|13965.6|14006.17|13968.17|13969.29|13931.29|295
1614203100000|2021-02-24 21:45:00|14003.51|13965.51|13883.4|13845.4|14004.11|13966.11|13878.54|13840.54|300
1614203400000|2021-02-24 21:50:00|13883.33|13845.33|13924.54|13886.54|13924.54|13886.54|13830.79|13792.79|299
1614203700000|2021-02-24 21:55:00|13925.03|13887.03|14160.28|14122.28|14166.75|14128.75|13924.96|13886.96|298
1614204000000|2021-02-24 22:00:00|14159.97|14121.97|13949.35|13911.35|14159.97|14121.97|13933.8|13895.8|299
1614204300000|2021-02-24 22:05:00|13949.69|13911.69|13851.27|13813.27|13982.77|13944.77|13845.55|13807.55|298
1614204600000|2021-02-24 22:10:00|13850.92|13812.92|13869.27|13831.27|13924.31|13886.31|13810.38|13772.38|298
1614204900000|2021-02-24 22:15:00|13868.33|13830.33|13940.96|13902.96|13983.45|13945.45|13864.31|13826.31|298
1614205200000|2021-02-24 22:20:00|13939.24|13901.24|13973.82|13935.82|13973.82|13935.82|13922.18|13884.18|299
1614205500000|2021-02-24 22:25:00|13974.7|13936.7|14057.47|14019.47|14057.47|14019.47|13970.79|13932.79|296
1614205800000|2021-02-24 22:30:00|14057.07|14019.07|14121.58|14083.58|14149.83|14111.83|14056.63|14018.63|298
1614206100000|2021-02-24 22:35:00|14123.69|14085.69|14110.86|14072.86|14181.31|14143.31|14104.61|14066.61|299
1614206400000|2021-02-24 22:40:00|14112.4|14074.4|14100.48|14062.48|14131.32|14093.32|14097.94|14059.94|296
1614206700000|2021-02-24 22:45:00|14099.29|14061.29|14135.49|14097.49|14138.11|14100.11|14078.67|14040.67|298
1614207000000|2021-02-24 22:50:00|14134.97|14096.97|14158.51|14120.51|14158.75|14120.75|14132.07|14094.07|299
1614207300000|2021-02-24 22:55:00|14157.93|14119.93|14174.66|14136.66|14182.12|14144.12|14141.76|14103.76|297
1614207600000|2021-02-24 23:00:00|14174.89|14136.89|14305.67|14267.67|14309.61|14271.61|14156.11|14118.11|296
1614207900000|2021-02-24 23:05:00|14303.87|14265.87|14389.92|14351.92|14406.22|14368.22|14298.34|14260.34|298
1614208200000|2021-02-24 23:10:00|14389.42|14351.42|14352.25|14314.25|14390.15|14352.15|14330.48|14292.48|300
1614208500000|2021-02-24 23:15:00|14352.53|14314.53|14291.36|14253.36|14361.85|14323.85|14272.34|14234.34|298
1614208800000|2021-02-24 23:20:00|14289.96|14251.96|14324.54|14286.54|14339.8|14301.8|14285.62|14247.62|297
1614209100000|2021-02-24 23:25:00|14323.75|14285.75|14343.64|14305.64|14364.88|14326.88|14306.48|14268.48|300
1614209400000|2021-02-24 23:30:00|14343.91|14305.91|14382.04|14344.04|14428.67|14390.67|14343.91|14305.91|299
1614209700000|2021-02-24 23:35:00|14381.2|14343.2|14416.44|14378.44|14457.29|14419.29|14377.08|14339.08|297
1614210000000|2021-02-24 23:40:00|14417.4|14379.4|14444.32|14406.32|14447.3|14409.3|14400.59|14362.59|299
1614210300000|2021-02-24 23:45:00|14444.14|14406.14|14457.81|14419.81|14480.19|14442.19|14433.83|14395.83|296
1614210600000|2021-02-24 23:50:00|14456.56|14418.56|14422.53|14384.53|14476.41|14438.41|14422.53|14384.53|299
1614210900000|2021-02-24 23:55:00|14422.31|14384.31|14469.62|14431.62|14492.19|14454.19|14421.33|14383.33|294
1614211200000|2021-02-25 00:00:00|14470.61|14432.61|14529.7|14491.7|14532.3|14494.3|14464.01|14426.01|300
1614211500000|2021-02-25 00:05:00|14531.78|14493.78|14499.31|14461.31|14543.97|14505.97|14498.37|14460.37|297
1614211800000|2021-02-25 00:10:00|14498.92|14460.92|14461.34|14423.34|14543|14505|14461.34|14423.34|300
1614212100000|2021-02-25 00:15:00|14461.06|14423.06|14581.5|14543.5|14581.62|14543.62|14432.59|14394.59|300
1614212400000|2021-02-25 00:20:00|14582.07|14544.07|14695.72|14657.72|14696.69|14658.69|14559.55|14521.55|295
1614212700000|2021-02-25 00:25:00|14695.97|14657.97|14708.9|14670.9|14743.47|14705.47|14695.97|14657.97|300
1614213000000|2021-02-25 00:30:00|14709.02|14671.02|14746.98|14708.98|14784.47|14746.47|14708.99|14670.99|299
1614213300000|2021-02-25 00:35:00|14746.37|14708.37|14746.64|14708.64|14765.41|14727.41|14717.62|14679.62|298
1614213600000|2021-02-25 00:40:00|14747|14709|14834.5|14796.5|14838.65|14800.65|14729.08|14691.08|298
1614213900000|2021-02-25 00:45:00|14833.74|14795.74|14751.36|14713.36|14846.64|14808.64|14740.15|14702.15|298
1614214200000|2021-02-25 00:50:00|14750.7|14712.7|14756.15|14718.15|14766.96|14728.96|14730.19|14692.19|297
1614214500000|2021-02-25 00:55:00|14756.67|14718.67|14779.85|14741.85|14802.04|14764.04|14747.76|14709.76|298
1614214800000|2021-02-25 01:00:00|14779.78|14741.78|14734.9|14696.9|14779.78|14741.78|14718.27|14680.27|299
1614215100000|2021-02-25 01:05:00|14735.14|14697.14|14766.68|14728.68|14780.68|14742.68|14733.29|14695.29|297
1614215400000|2021-02-25 01:10:00|14766.63|14728.63|14806.37|14768.37|14814.3|14776.3|14766.63|14728.63|298
1614215700000|2021-02-25 01:15:00|14805.44|14767.44|14742.8|14704.8|14805.8|14767.8|14734.96|14696.96|298
1614216000000|2021-02-25 01:20:00|14742.5|14704.5|14739.58|14701.58|14765.04|14727.04|14718.3|14680.3|297
1614216300000|2021-02-25 01:25:00|14740|14702|14777.46|14739.46|14777.81|14739.81|14732.76|14694.76|297
1614216600000|2021-02-25 01:30:00|14778.39|14740.39|14741.22|14703.22|14785.59|14747.59|14721.71|14683.71|298
1614216900000|2021-02-25 01:35:00|14741.04|14703.04|14723.6|14685.6|14741.25|14703.25|14698.34|14660.34|298
1614217200000|2021-02-25 01:40:00|14723.72|14685.72|14700.99|14662.99|14723.72|14685.72|14696.46|14658.46|294
1614217500000|2021-02-25 01:45:00|14701.78|14663.78|14623.04|14585.04|14713.22|14675.22|14623.04|14585.04|299
1614217800000|2021-02-25 01:50:00|14622.49|14584.49|14577.87|14539.87|14643.99|14605.99|14564.95|14526.95|297
1614218100000|2021-02-25 01:55:00|14578.38|14540.38|14595.64|14557.64|14605.97|14567.97|14559.95|14521.95|298
1614218400000|2021-02-25 02:00:00|14592.61|14554.61|14688.47|14650.47|14689.91|14651.91|14570.57|14532.57|298
1614218700000|2021-02-25 02:05:00|14688.01|14650.01|14679.45|14641.45|14689.79|14651.79|14665.27|14627.27|300
1614219000000|2021-02-25 02:10:00|14679.13|14641.13|14665.3|14627.3|14679.13|14641.13|14641.36|14603.36|296
1614219300000|2021-02-25 02:15:00|14665.73|14627.73|14677.79|14639.79|14703.59|14665.59|14648.37|14610.37|297
1614219600000|2021-02-25 02:20:00|14677.58|14639.58|14643.94|14605.94|14688.73|14650.73|14643.94|14605.94|298
1614219900000|2021-02-25 02:25:00|14643.61|14605.61|14551.31|14513.31|14643.61|14605.61|14550.99|14512.99|298
1614220200000|2021-02-25 02:30:00|14550.28|14512.28|14569.52|14531.52|14569.52|14531.52|14535.6|14497.6|297
1614220500000|2021-02-25 02:35:00|14569.47|14531.47|14589.9|14551.9|14593.54|14555.54|14565.18|14527.18|298
1614220800000|2021-02-25 02:40:00|14590.17|14552.17|14620|14582|14637.67|14599.67|14586.02|14548.02|298
1614221100000|2021-02-25 02:45:00|14619.89|14581.89|14591.35|14553.35|14623.51|14585.51|14564.21|14526.21|299
1614221400000|2021-02-25 02:50:00|14592.38|14554.38|14629.02|14591.02|14629.05|14591.05|14576.6|14538.6|298
1614221700000|2021-02-25 02:55:00|14629.06|14591.06|14604.25|14566.25|14629.06|14591.06|14579.44|14541.44|292
1614222000000|2021-02-25 03:00:00|14603.89|14565.89|14525.73|14487.73|14603.89|14565.89|14525.73|14487.73|299
1614222300000|2021-02-25 03:05:00|14524.53|14486.53|14526.15|14488.15|14528.52|14490.52|14495.91|14457.91|297
1614222600000|2021-02-25 03:10:00|14526.36|14488.36|14466.35|14428.35|14529.28|14491.28|14464.89|14426.89|299
1614222900000|2021-02-25 03:15:00|14466.51|14428.51|14356.69|14318.69|14466.51|14428.51|14356.59|14318.59|299
1614223200000|2021-02-25 03:20:00|14356.9|14318.9|14387.87|14349.87|14404.61|14366.61|14356.1|14318.1|299
1614223500000|2021-02-25 03:25:00|14387.88|14349.88|14347.85|14309.85|14407.88|14369.88|14347.85|14309.85|294
1614223800000|2021-02-25 03:30:00|14348.11|14310.11|14430.8|14392.8|14438.87|14400.87|14348.11|14310.11|296
1614224100000|2021-02-25 03:35:00|14430.75|14392.75|14430.41|14392.41|14444.23|14406.23|14417.67|14379.67|293
1614224400000|2021-02-25 03:40:00|14430.97|14392.97|14430.63|14392.63|14453.5|14415.5|14420.88|14382.88|294
1614224700000|2021-02-25 03:45:00|14430.58|14392.58|14428.78|14390.78|14433.1|14395.1|14406.5|14368.5|295
1614225000000|2021-02-25 03:50:00|14428.26|14390.26|14473.9|14435.9|14489.92|14451.92|14427.7|14389.7|298
1614225300000|2021-02-25 03:55:00|14474.15|14436.15|14417.43|14379.43|14481.64|14443.64|14406.42|14368.42|300
1614225600000|2021-02-25 04:00:00|14417.1|14379.1|14291.49|14253.49|14417.1|14379.1|14289.72|14251.72|299
1614225900000|2021-02-25 04:05:00|14292.88|14254.88|14246.68|14208.68|14292.88|14254.88|14231.03|14193.03|298
1614226200000|2021-02-25 04:10:00|14245.86|14207.86|14307.48|14269.48|14307.87|14269.87|14245.86|14207.86|296
1614226500000|2021-02-25 04:15:00|14308.71|14270.71|14387.89|14349.89|14416.88|14378.88|14308.71|14270.71|298
1614226800000|2021-02-25 04:20:00|14387.81|14349.81|14414.46|14376.46|14427.12|14389.12|14387.39|14349.39|297
1614227100000|2021-02-25 04:25:00|14414.68|14376.68|14434.73|14396.73|14451.9|14413.9|14414.6|14376.6|296
1614227400000|2021-02-25 04:30:00|14435.54|14397.54|14410.22|14372.22|14435.54|14397.54|14402.19|14364.19|298
1614227700000|2021-02-25 04:35:00|14410.19|14372.19|14277.55|14239.55|14410.19|14372.19|14277.55|14239.55|299
1614228000000|2021-02-25 04:40:00|14277.98|14239.98|14318.04|14280.04|14322.76|14284.76|14245.51|14207.51|299
1614228300000|2021-02-25 04:45:00|14316.12|14278.12|14345.85|14307.85|14353.59|14315.59|14314.52|14276.52|296
1614228600000|2021-02-25 04:50:00|14345.14|14307.14|14245.36|14207.36|14353.17|14315.17|14245.34|14207.34|299
1614228900000|2021-02-25 04:55:00|14245.23|14207.23|14202.41|14164.41|14263.51|14225.51|14196.08|14158.08|297
1614229200000|2021-02-25 05:00:00|14204.23|14166.23|14307.41|14269.41|14307.75|14269.75|14204.23|14166.23|298
1614229500000|2021-02-25 05:05:00|14307.07|14269.07|14307.97|14269.97|14336.8|14298.8|14273.26|14235.26|298
1614229800000|2021-02-25 05:10:00|14307.43|14269.43|14269.15|14231.15|14308.17|14270.17|14267|14229|299
1614230100000|2021-02-25 05:15:00|14269.62|14231.62|14308.19|14270.19|14309.77|14271.77|14230.6|14192.6|298
1614230400000|2021-02-25 05:20:00|14308.08|14270.08|14326.37|14288.37|14331.86|14293.86|14308.08|14270.08|300
1614230700000|2021-02-25 05:25:00|14326.55|14288.55|14254.33|14216.33|14328.46|14290.46|14253.68|14215.68|296
1614231000000|2021-02-25 05:30:00|14254.91|14216.91|14357.49|14319.49|14357.76|14319.76|14226.28|14188.28|296
1614231300000|2021-02-25 05:35:00|14358.04|14320.04|14422.44|14384.44|14451.55|14413.55|14358.04|14320.04|298
1614231600000|2021-02-25 05:40:00|14422.49|14384.49|14371.14|14333.14|14433.66|14395.66|14370.81|14332.81|296
1614231900000|2021-02-25 05:45:00|14370.84|14332.84|14413.69|14375.69|14447.57|14409.57|14370.64|14332.64|298
1614232200000|2021-02-25 05:50:00|14413.74|14375.74|14456.04|14418.04|14456.04|14418.04|14382.38|14344.38|298
1614232500000|2021-02-25 05:55:00|14456.2|14418.2|14528.98|14490.98|14537.61|14499.61|14456.2|14418.2|298
1614232800000|2021-02-25 06:00:00|14528.7|14490.7|14482|14444|14552.64|14514.64|14473.68|14435.68|296
1614233100000|2021-02-25 06:05:00|14481.64|14443.64|14457.86|14419.86|14481.64|14443.64|14431.81|14393.81|297
1614233400000|2021-02-25 06:10:00|14457.63|14419.63|14470.31|14432.31|14473.84|14435.84|14446.89|14408.89|292
1614233700000|2021-02-25 06:15:00|14470.47|14432.47|14486.78|14448.78|14500.14|14462.14|14469.31|14431.31|295
1614234000000|2021-02-25 06:20:00|14485.81|14447.81|14440.69|14402.69|14505.08|14467.08|14437.82|14399.82|298
1614234300000|2021-02-25 06:25:00|14441.01|14403.01|14431.87|14393.87|14442.17|14404.17|14418.4|14380.4|297
1614234600000|2021-02-25 06:30:00|14431.96|14393.96|14447.46|14409.46|14456.65|14418.65|14425.4|14387.4|294
1614234900000|2021-02-25 06:35:00|14447.63|14409.63|14421.28|14383.28|14460.37|14422.37|14391.83|14353.83|295
1614235200000|2021-02-25 06:40:00|14421.07|14383.07|14444.82|14406.82|14448.22|14410.22|14401.17|14363.17|299
1614235500000|2021-02-25 06:45:00|14443.22|14405.22|14455.64|14417.64|14456.86|14418.86|14424.63|14386.63|296
1614235800000|2021-02-25 06:50:00|14455.52|14417.52|14424.95|14386.95|14467.58|14429.58|14424.69|14386.69|299
1614236100000|2021-02-25 06:55:00|14425.57|14387.57|14445.08|14407.08|14446.66|14408.66|14425.57|14387.57|297
1614236400000|2021-02-25 07:00:00|14444.57|14406.57|14406.36|14368.36|14456.07|14418.07|14403.87|14365.87|296
1614236700000|2021-02-25 07:05:00|14405.23|14367.23|14359.16|14321.16|14412.76|14374.76|14359.11|14321.11|296
1614237000000|2021-02-25 07:10:00|14359.04|14321.04|14419.31|14381.31|14419.74|14381.74|14337.29|14299.29|296
1614237300000|2021-02-25 07:15:00|14418.2|14380.2|14530.19|14492.19|14530.86|14492.86|14418.2|14380.2|296
1614237600000|2021-02-25 07:20:00|14530.21|14492.21|14560.67|14522.67|14581.93|14543.93|14511.4|14473.4|298
1614237900000|2021-02-25 07:25:00|14560.41|14522.41|14591.5|14553.5|14597.86|14559.86|14558.6|14520.6|295
1614238200000|2021-02-25 07:30:00|14591.06|14553.06|14541.82|14503.82|14591.06|14553.06|14535.86|14497.86|298
1614238500000|2021-02-25 07:35:00|14540.89|14502.89|14530.41|14492.41|14540.89|14502.89|14501.3|14463.3|298
1614238800000|2021-02-25 07:40:00|14530.19|14492.19|14531.69|14493.69|14551.57|14513.57|14513.94|14475.94|297
1614239100000|2021-02-25 07:45:00|14531.75|14493.75|14526.04|14488.04|14540.56|14502.56|14517.61|14479.61|290
1614239400000|2021-02-25 07:50:00|14526.36|14488.36|14516.71|14478.71|14533.19|14495.19|14509.71|14471.71|294
1614239700000|2021-02-25 07:55:00|14516.61|14478.61|14514.52|14476.52|14525.58|14487.58|14508.75|14470.75|292
1614240000000|2021-02-25 08:00:00|14514.07|14476.07|14445.24|14407.24|14551.92|14513.92|14442.1|14404.1|300
1614240300000|2021-02-25 08:05:00|14443.11|14405.11|14501.19|14463.19|14514.01|14476.01|14443.11|14405.11|296
1614240600000|2021-02-25 08:10:00|14501|14463|14421.79|14383.79|14501.65|14463.65|14419.03|14381.03|298
1614240900000|2021-02-25 08:15:00|14421.94|14383.94|14357.29|14319.29|14436.7|14398.7|14354.65|14316.65|297
1614241200000|2021-02-25 08:20:00|14357.57|14319.57|14310.78|14272.78|14360.5|14322.5|14292.59|14254.59|299
1614241500000|2021-02-25 08:25:00|14310.54|14272.54|14343.52|14305.52|14346.06|14308.06|14310.54|14272.54|299
1614241800000|2021-02-25 08:30:00|14343.39|14305.39|14324.17|14286.17|14345.14|14307.14|14310.98|14272.98|298
1614242100000|2021-02-25 08:35:00|14324.66|14286.66|14346.83|14308.83|14346.83|14308.83|14306.13|14268.13|297
1614242400000|2021-02-25 08:40:00|14346.74|14308.74|14349.58|14311.58|14369.92|14331.92|14346.19|14308.19|297
1614242700000|2021-02-25 08:45:00|14349.55|14311.55|14336|14298|14351.41|14313.41|14319.35|14281.35|297
1614243000000|2021-02-25 08:50:00|14335.69|14297.69|14253.55|14215.55|14336.1|14298.1|14253.55|14215.55|295
1614243300000|2021-02-25 08:55:00|14253.76|14215.76|14226.71|14188.71|14254.07|14216.07|14179.93|14141.93|297
1614243600000|2021-02-25 09:00:00|14226.61|14188.61|14281.71|14243.71|14293.9|14255.9|14222.86|14184.86|300
1614243900000|2021-02-25 09:05:00|14281.86|14243.86|14078.23|14040.23|14300.68|14262.68|14078.23|14040.23|299
1614244200000|2021-02-25 09:10:00|14075.92|14037.92|14116.09|14078.09|14144.99|14106.99|14075.92|14037.92|298
1614244500000|2021-02-25 09:15:00|14116.65|14078.65|14096.54|14058.54|14139.57|14101.57|14056.88|14018.88|299
1614244800000|2021-02-25 09:20:00|14096.79|14058.79|14015.33|13977.33|14097.53|14059.53|14015.33|13977.33|299
1614245100000|2021-02-25 09:25:00|14014.91|13976.91|14037.52|13999.52|14076.27|14038.27|13984.99|13946.99|299
1614245400000|2021-02-25 09:30:00|14037.31|13999.31|14054.89|14016.89|14091.65|14053.65|14037.31|13999.31|299
1614245700000|2021-02-25 09:35:00|14054.99|14016.99|14130.26|14092.26|14130.81|14092.81|14054.99|14016.99|299
1614246000000|2021-02-25 09:40:00|14130.3|14092.3|14053.97|14015.97|14136.46|14098.46|14008.5|13970.5|299
1614246300000|2021-02-25 09:45:00|14055.62|14017.62|14131.81|14093.81|14160.86|14122.86|14032.83|13994.83|300
1614246600000|2021-02-25 09:50:00|14132.4|14094.4|14155.89|14117.89|14156.25|14118.25|14119.85|14081.85|297
1614246900000|2021-02-25 09:55:00|14157.37|14119.37|14108.45|14070.45|14172.59|14134.59|14108.45|14070.45|298
1614247200000|2021-02-25 10:00:00|14109.08|14071.08|14178.77|14140.77|14200.13|14162.13|14107.23|14069.23|297
1614247500000|2021-02-25 10:05:00|14178.8|14140.8|14226.5|14188.5|14234.13|14196.13|14178.29|14140.29|295
1614247800000|2021-02-25 10:10:00|14226.31|14188.31|14226.98|14188.98|14233.37|14195.37|14205.65|14167.65|300
1614248100000|2021-02-25 10:15:00|14226.99|14188.99|14164.14|14126.14|14250.43|14212.43|14164.14|14126.14|299
1614248400000|2021-02-25 10:20:00|14163.52|14125.52|14205.05|14167.05|14206.9|14168.9|14113.3|14075.3|299
1614248700000|2021-02-25 10:25:00|14205.46|14167.46|14193.03|14155.03|14229.89|14191.89|14192.87|14154.87|298
1614249000000|2021-02-25 10:30:00|14192.1|14154.1|14213.75|14175.75|14230.48|14192.48|14187.6|14149.6|298
1614249300000|2021-02-25 10:35:00|14214.05|14176.05|14219.23|14181.23|14245.44|14207.44|14210.72|14172.72|295
1614249600000|2021-02-25 10:40:00|14218.26|14180.26|14237.37|14199.37|14245.01|14207.01|14190.59|14152.59|297
1614249900000|2021-02-25 10:45:00|14237.79|14199.79|14381.51|14343.51|14381.51|14343.51|14236.97|14198.97|300
1614250200000|2021-02-25 10:50:00|14382.39|14344.39|14397.05|14359.05|14400.53|14362.53|14368.34|14330.34|298
1614250500000|2021-02-25 10:55:00|14397.86|14359.86|14374.46|14336.46|14423.06|14385.06|14374.01|14336.01|299
1614250800000|2021-02-25 11:00:00|14374.42|14336.42|14465.68|14427.68|14476.02|14438.02|14374.42|14336.42|299
1614251100000|2021-02-25 11:05:00|14465.63|14427.63|14532.71|14494.71|14533.16|14495.16|14438.85|14400.85|299
1614251400000|2021-02-25 11:10:00|14535.05|14497.05|14526.3|14488.3|14547.75|14509.75|14514.29|14476.29|298
1614251700000|2021-02-25 11:15:00|14526.31|14488.31|14514.58|14476.58|14534.24|14496.24|14507.41|14469.41|298
1614252000000|2021-02-25 11:20:00|14514.65|14476.65|14483.16|14445.16|14517.04|14479.04|14472.89|14434.89|299
1614252300000|2021-02-25 11:25:00|14483.48|14445.48|14411.13|14373.13|14483.48|14445.48|14411.13|14373.13|297
1614252600000|2021-02-25 11:30:00|14410.88|14372.88|14471|14433|14481.48|14443.48|14407.13|14369.13|298
1614252900000|2021-02-25 11:35:00|14471.66|14433.66|14486.14|14448.14|14487.68|14449.68|14452.35|14414.35|297
1614253200000|2021-02-25 11:40:00|14486.07|14448.07|14463.57|14425.57|14511.32|14473.32|14462.38|14424.38|298
1614253500000|2021-02-25 11:45:00|14464.15|14426.15|14577.14|14539.14|14577.14|14539.14|14463.91|14425.91|299
1614253800000|2021-02-25 11:50:00|14577.53|14539.53|14556.54|14518.54|14594.37|14556.37|14551.88|14513.88|298
1614254100000|2021-02-25 11:55:00|14557.49|14519.49|14572.27|14534.27|14614.22|14576.22|14548.45|14510.45|300
1614254400000|2021-02-25 12:00:00|14573.25|14535.25|14677.26|14639.26|14697.28|14659.28|14572.37|14534.37|299
1614254700000|2021-02-25 12:05:00|14678.08|14640.08|14622.06|14584.06|14694.16|14656.16|14615.35|14577.35|299
1614255000000|2021-02-25 12:10:00|14622.32|14584.32|14579.4|14541.4|14623.75|14585.75|14567.77|14529.77|297
1614255300000|2021-02-25 12:15:00|14578.86|14540.86|14499.89|14461.89|14578.86|14540.86|14490.17|14452.17|299
1614255600000|2021-02-25 12:20:00|14499.93|14461.93|14538.42|14500.42|14568.18|14530.18|14498.91|14460.91|296
1614255900000|2021-02-25 12:25:00|14538.43|14500.43|14581.18|14543.18|14582.59|14544.59|14537.86|14499.86|300
1614256200000|2021-02-25 12:30:00|14581.03|14543.03|14593.06|14555.06|14637.55|14599.55|14581.03|14543.03|297
1614256500000|2021-02-25 12:35:00|14593.33|14555.33|14620.67|14582.67|14623.55|14585.55|14593.33|14555.33|297
1614256800000|2021-02-25 12:40:00|14621.16|14583.16|14667.52|14629.52|14667.52|14629.52|14616.18|14578.18|298
1614257100000|2021-02-25 12:45:00|14668.16|14630.16|14687.22|14649.22|14687.66|14649.66|14645.98|14607.98|298
1614257400000|2021-02-25 12:50:00|14688.01|14650.01|14815.4|14777.4|14818.47|14780.47|14684.03|14646.03|297
1614257700000|2021-02-25 12:55:00|14812.58|14774.58|14911.13|14873.13|14911.13|14873.13|14808.41|14770.41|297
1614258000000|2021-02-25 13:00:00|14912.29|14874.29|14949.91|14911.91|15022.13|14984.13|14912.29|14874.29|298
1614258300000|2021-02-25 13:05:00|14950.99|14912.99|15040.97|15002.97|15041.74|15003.74|14950.99|14912.99|298
1614258600000|2021-02-25 13:10:00|15041.21|15003.21|15035.54|14997.54|15114.35|15076.35|15032.88|14994.88|300
1614258900000|2021-02-25 13:15:00|15034.7|14996.7|14893.8|14855.8|15034.7|14996.7|14876.17|14838.17|300
1614259200000|2021-02-25 13:20:00|14895.87|14857.87|14942.11|14904.11|14947.43|14909.43|14895.87|14857.87|296
1614259500000|2021-02-25 13:25:00|14941.4|14903.4|14881.11|14843.11|14941.4|14903.4|14862.61|14824.61|298
1614259800000|2021-02-25 13:30:00|14880.3|14842.3|14820.52|14782.52|14880.3|14842.3|14770.18|14732.18|300
1614260100000|2021-02-25 13:35:00|14821.94|14783.94|14846.77|14808.77|14847.76|14809.76|14776.37|14738.37|299
1614260400000|2021-02-25 13:40:00|14847.09|14809.09|14903.5|14865.5|14937.34|14899.34|14847.09|14809.09|300
1614260700000|2021-02-25 13:45:00|14903.58|14865.58|14825.82|14787.82|14903.58|14865.58|14801.54|14763.54|297
1614261000000|2021-02-25 13:50:00|14825.85|14787.85|14822.58|14784.58|14868.94|14830.94|14822.58|14784.58|298
1614261300000|2021-02-25 13:55:00|14822.61|14784.61|14875.81|14837.81|14876.35|14838.35|14817.95|14779.95|299
1614261600000|2021-02-25 14:00:00|14875.15|14837.15|14832.1|14794.1|14930.1|14892.1|14830.25|14792.25|299
1614261900000|2021-02-25 14:05:00|14831.05|14793.05|14892.83|14854.83|14902.77|14864.77|14831.05|14793.05|297
1614262200000|2021-02-25 14:10:00|14892.52|14854.52|14925.13|14887.13|14943.26|14905.26|14890.56|14852.56|300
1614262500000|2021-02-25 14:15:00|14927.34|14889.34|14892.22|14854.22|14941.05|14903.05|14888.85|14850.85|299
1614262800000|2021-02-25 14:20:00|14891.75|14853.75|14796.52|14758.52|14892.49|14854.49|14796.52|14758.52|296
1614263100000|2021-02-25 14:25:00|14796.65|14758.65|14714.85|14676.85|14812.18|14774.18|14712.94|14674.94|298
1614263400000|2021-02-25 14:30:00|14713.73|14675.73|14800.38|14762.38|14811.87|14773.87|14713.73|14675.73|297
1614263700000|2021-02-25 14:35:00|14799.99|14761.99|14820.53|14782.53|14846.33|14808.33|14799.27|14761.27|297
1614264000000|2021-02-25 14:40:00|14820.23|14782.23|14671.09|14633.09|14820.23|14782.23|14671.09|14633.09|298
1614264300000|2021-02-25 14:45:00|14671.73|14633.73|14704|14666|14748.17|14710.17|14671.73|14633.73|297
1614264600000|2021-02-25 14:50:00|14703.8|14665.8|14740.94|14702.94|14748.05|14710.05|14702.38|14664.38|298
1614264900000|2021-02-25 14:55:00|14740.89|14702.89|14721.63|14683.63|14762.71|14724.71|14720.82|14682.82|297
1614265200000|2021-02-25 15:00:00|14722.53|14684.53|14776.44|14738.44|14795.4|14757.4|14703.02|14665.02|299
1614265500000|2021-02-25 15:05:00|14776.21|14738.21|14734.35|14696.35|14778.54|14740.54|14724.21|14686.21|299
1614265800000|2021-02-25 15:10:00|14733.04|14695.04|14755.27|14717.27|14764.09|14726.09|14731.29|14693.29|297
1614266100000|2021-02-25 15:15:00|14754.9|14716.9|14812.74|14774.74|14816.18|14778.18|14754.9|14716.9|296
1614266400000|2021-02-25 15:20:00|14811.32|14773.32|14809.6|14771.6|14849.32|14811.32|14809.51|14771.51|298
1614266700000|2021-02-25 15:25:00|14809.19|14771.19|14746.79|14708.79|14809.49|14771.49|14745.65|14707.65|299
1614267000000|2021-02-25 15:30:00|14746.8|14708.8|14746.42|14708.42|14771.35|14733.35|14744.13|14706.13|300
1614267300000|2021-02-25 15:35:00|14745.03|14707.03|14736.79|14698.79|14745.03|14707.03|14679.66|14641.66|299
1614267600000|2021-02-25 15:40:00|14736.83|14698.83|14788.33|14750.33|14828.7|14790.7|14736.83|14698.83|300
1614267900000|2021-02-25 15:45:00|14786.47|14748.47|14679.63|14641.63|14809.61|14771.61|14677.96|14639.96|299
1614268200000|2021-02-25 15:50:00|14678.82|14640.82|14705.95|14667.95|14705.95|14667.95|14650.87|14612.87|298
1614268500000|2021-02-25 15:55:00|14708.5|14670.5|14760.81|14722.81|14765.45|14727.45|14708.5|14670.5|299
1614268800000|2021-02-25 16:00:00|14760.77|14722.77|14768.32|14730.32|14809.39|14771.39|14726.54|14688.54|299
1614269100000|2021-02-25 16:05:00|14767.87|14729.87|14692.24|14654.24|14768.74|14730.74|14661.81|14623.81|300
1614269400000|2021-02-25 16:10:00|14692.26|14654.26|14796.68|14758.68|14796.68|14758.68|14691.42|14653.42|297
1614269700000|2021-02-25 16:15:00|14796.81|14758.81|14866.05|14828.05|14866.05|14828.05|14767.11|14729.11|296
1614270000000|2021-02-25 16:20:00|14866.64|14828.64|14865.52|14827.52|14883.19|14845.19|14864.2|14826.2|297
1614270300000|2021-02-25 16:25:00|14864.91|14826.91|14821.41|14783.41|14864.91|14826.91|14807.8|14769.8|297
1614270600000|2021-02-25 16:30:00|14820.65|14782.65|14846.03|14808.03|14852.9|14814.9|14815.83|14777.83|296
1614270900000|2021-02-25 16:35:00|14845.95|14807.95|14792.24|14754.24|14845.95|14807.95|14792.24|14754.24|297
1614271200000|2021-02-25 16:40:00|14791.49|14753.49|14785.73|14747.73|14800.51|14762.51|14760.78|14722.78|298
1614271500000|2021-02-25 16:45:00|14785.63|14747.63|14702.2|14664.2|14788.89|14750.89|14699.77|14661.77|297
1614271800000|2021-02-25 16:50:00|14701.93|14663.93|14695.43|14657.43|14702.85|14664.85|14668.88|14630.88|299
1614272100000|2021-02-25 16:55:00|14695.71|14657.71|14676.32|14638.32|14706.78|14668.78|14662.85|14624.85|300
1614272400000|2021-02-25 17:00:00|14675.66|14637.66|14595.6|14557.6|14676.44|14638.44|14569.81|14531.81|297
1614272700000|2021-02-25 17:05:00|14595.75|14557.75|14519.77|14481.77|14624.44|14586.44|14519.77|14481.77|299
1614273000000|2021-02-25 17:10:00|14520.57|14482.57|14482.43|14444.43|14531.34|14493.34|14426.18|14388.18|299
1614273300000|2021-02-25 17:15:00|14482.29|14444.29|14520.36|14482.36|14524.7|14486.7|14395.47|14357.47|298
1614273600000|2021-02-25 17:20:00|14521.83|14483.83|14499.65|14461.65|14544.52|14506.52|14499.65|14461.65|296
1614273900000|2021-02-25 17:25:00|14498.38|14460.38|14398.84|14360.84|14498.38|14460.38|14398.22|14360.22|299
1614274200000|2021-02-25 17:30:00|14398.62|14360.62|14399.5|14361.5|14435.74|14397.74|14337.67|14299.67|298
1614274500000|2021-02-25 17:35:00|14400.43|14362.43|14428.59|14390.59|14448.67|14410.67|14393.99|14355.99|299
1614274800000|2021-02-25 17:40:00|14428.81|14390.81|14328.4|14290.4|14428.81|14390.81|14324.69|14286.69|299
1614275100000|2021-02-25 17:45:00|14329.97|14291.97|14406.74|14368.74|14412.7|14374.7|14328.71|14290.71|298
1614275400000|2021-02-25 17:50:00|14406.42|14368.42|14314.2|14276.2|14407.59|14369.59|14314.2|14276.2|298
1614275700000|2021-02-25 17:55:00|14313.2|14275.2|14310.26|14272.26|14313.23|14275.23|14264.46|14226.46|299
1614276000000|2021-02-25 18:00:00|14311.46|14273.46|14355.45|14317.45|14408.27|14370.27|14294.16|14256.16|299
1614276300000|2021-02-25 18:05:00|14355.07|14317.07|14443.59|14405.59|14444.05|14406.05|14341.16|14303.16|300
1614276600000|2021-02-25 18:10:00|14444.71|14406.71|14384.56|14346.56|14444.71|14406.71|14381.72|14343.72|297
1614276900000|2021-02-25 18:15:00|14384.64|14346.64|14383.96|14345.96|14396.59|14358.59|14362.51|14324.51|296
1614277200000|2021-02-25 18:20:00|14384.45|14346.45|14421.82|14383.82|14450.19|14412.19|14384.45|14346.45|295
1614277500000|2021-02-25 18:25:00|14421.96|14383.96|14380.02|14342.02|14426.42|14388.42|14369.41|14331.41|297
1614277800000|2021-02-25 18:30:00|14380.5|14342.5|14320.84|14282.84|14383.08|14345.08|14294.26|14256.26|299
1614278100000|2021-02-25 18:35:00|14320.38|14282.38|14344.49|14306.49|14351.11|14313.11|14319.36|14281.36|297
1614278400000|2021-02-25 18:40:00|14343.83|14305.83|14342.27|14304.27|14414.15|14376.15|14339.79|14301.79|298
1614278700000|2021-02-25 18:45:00|14342.3|14304.3|14365.38|14327.38|14365.91|14327.91|14311.81|14273.81|297
1614279000000|2021-02-25 18:50:00|14364.62|14326.62|14227.25|14189.25|14368.8|14330.8|14218.89|14180.89|300
1614279300000|2021-02-25 18:55:00|14227.66|14189.66|14283.46|14245.46|14283.46|14245.46|14216.17|14178.17|300
1614279600000|2021-02-25 19:00:00|14284.89|14246.89|14333.61|14295.61|14333.61|14295.61|14197.09|14159.09|299
1614279900000|2021-02-25 19:05:00|14334.22|14296.22|14390.05|14352.05|14417.88|14379.88|14333.32|14295.32|298
1614280200000|2021-02-25 19:10:00|14389.39|14351.39|14269.52|14231.52|14391.05|14353.05|14269.52|14231.52|296
1614280500000|2021-02-25 19:15:00|14269.38|14231.38|14327.91|14289.91|14327.91|14289.91|14234.6|14196.6|297
1614280800000|2021-02-25 19:20:00|14328.75|14290.75|14356.94|14318.94|14398.33|14360.33|14328.75|14290.75|300
1614281100000|2021-02-25 19:25:00|14357.45|14319.45|14338.32|14300.32|14365.75|14327.75|14290.85|14252.85|299
1614281400000|2021-02-25 19:30:00|14335.82|14297.82|14356.92|14318.92|14390.98|14352.98|14312.25|14274.25|299
1614281700000|2021-02-25 19:35:00|14356.84|14318.84|14352.51|14314.51|14376.02|14338.02|14352.51|14314.51|299
1614282000000|2021-02-25 19:40:00|14352.29|14314.29|14355.05|14317.05|14375.69|14337.69|14341.76|14303.76|299
1614282300000|2021-02-25 19:45:00|14355.17|14317.17|14346.52|14308.52|14370.19|14332.19|14341.39|14303.39|295
1614282600000|2021-02-25 19:50:00|14346.33|14308.33|14362.89|14324.89|14400.86|14362.86|14345.13|14307.13|296
1614282900000|2021-02-25 19:55:00|14362.48|14324.48|14308.11|14270.11|14362.48|14324.48|14306.95|14268.95|298
1614283200000|2021-02-25 20:00:00|14308.85|14270.85|14263.61|14225.61|14308.96|14270.96|14242.11|14204.11|300
1614283500000|2021-02-25 20:05:00|14260.89|14222.89|14132.33|14094.33|14268.24|14230.24|14132.33|14094.33|300
1614283800000|2021-02-25 20:10:00|14132.67|14094.67|14118.27|14080.27|14171.58|14133.58|14116.03|14078.03|298
1614284100000|2021-02-25 20:15:00|14117.26|14079.26|14143.33|14105.33|14159.53|14121.53|14101.96|14063.96|298
1614284400000|2021-02-25 20:20:00|14142.97|14104.97|14287.31|14249.31|14294.16|14256.16|14138.81|14100.81|299
1614284700000|2021-02-25 20:25:00|14284.61|14246.61|14193.65|14155.65|14318.9|14280.9|14192.82|14154.82|299
1614285000000|2021-02-25 20:30:00|14193|14155|14110.16|14072.16|14245.12|14207.12|14107.38|14069.38|300
1614285300000|2021-02-25 20:35:00|14110.08|14072.08|14063.14|14025.14|14132.05|14094.05|14061.9|14023.9|300
1614285600000|2021-02-25 20:40:00|14064.6|14026.6|14111.6|14073.6|14131.63|14093.63|14061.84|14023.84|299
1614285900000|2021-02-25 20:45:00|14111.5|14073.5|14125.18|14087.18|14129.69|14091.69|14101.25|14063.25|296
1614286200000|2021-02-25 20:50:00|14125.08|14087.08|14189.81|14151.81|14207.68|14169.68|14125.08|14087.08|300
1614286500000|2021-02-25 20:55:00|14189.52|14151.52|14219.98|14181.98|14223.27|14185.27|14145.29|14107.29|298
1614286800000|2021-02-25 21:00:00|14219.39|14181.39|14223.63|14185.63|14224.22|14186.22|14191.49|14153.49|298
1614287100000|2021-02-25 21:05:00|14223.79|14185.79|14184.08|14146.08|14224.23|14186.23|14170.66|14132.66|297
1614287400000|2021-02-25 21:10:00|14184.58|14146.58|14180.25|14142.25|14203.59|14165.59|14177.8|14139.8|298
1614287700000|2021-02-25 21:15:00|14181.14|14143.14|14082.91|14044.91|14204.7|14166.7|14082.91|14044.91|295
1614288000000|2021-02-25 21:20:00|14083.09|14045.09|14241.71|14203.71|14244.87|14206.87|14076.08|14038.08|299
1614288300000|2021-02-25 21:25:00|14242.01|14204.01|14149.82|14111.82|14246.42|14208.42|14149.5|14111.5|298
1614288600000|2021-02-25 21:30:00|14149.92|14111.92|14066.82|14028.82|14150.51|14112.51|14065.68|14027.68|300
1614288900000|2021-02-25 21:35:00|14067.34|14029.34|14055.4|14017.4|14069.73|14031.73|14028.32|13990.32|298
1614289200000|2021-02-25 21:40:00|14054.75|14016.75|14032.64|13994.64|14058.11|14020.11|13992.41|13954.41|299
1614289500000|2021-02-25 21:45:00|14031.93|13993.93|13928.05|13890.05|14031.93|13993.93|13919.12|13881.12|298
1614289800000|2021-02-25 21:50:00|13926.85|13888.85|13928.39|13890.39|13961.32|13923.32|13895.46|13857.46|295
1614290100000|2021-02-25 21:55:00|13928.5|13890.5|13878.94|13840.94|13938.01|13900.01|13874.36|13836.36|298
1614290400000|2021-02-25 22:00:00|13877.47|13839.47|13843.74|13805.74|13930.34|13892.34|13843.2|13805.2|298
1614290700000|2021-02-25 22:05:00|13843.06|13805.06|13685.6|13647.6|13843.06|13805.06|13684.83|13646.83|298
1614291000000|2021-02-25 22:10:00|13685.85|13647.85|13843.63|13805.63|13864.19|13826.19|13649.73|13611.73|298
1614291300000|2021-02-25 22:15:00|13841.81|13803.81|13873.44|13835.44|13899.22|13861.22|13737.02|13699.02|300
1614291600000|2021-02-25 22:20:00|13873.28|13835.28|13954.17|13916.17|13954.17|13916.17|13871.73|13833.73|298
1614291900000|2021-02-25 22:25:00|13954.81|13916.81|14034.86|13996.86|14034.86|13996.86|13954.49|13916.49|298
1614292200000|2021-02-25 22:30:00|14035.65|13997.65|14053.52|14015.52|14102.31|14064.31|14004.24|13966.24|300
1614292500000|2021-02-25 22:35:00|14052.19|14014.19|14020.18|13982.18|14053.56|14015.56|13992.06|13954.06|298
1614292800000|2021-02-25 22:40:00|14020.55|13982.55|13943.46|13905.46|14027.65|13989.65|13931.01|13893.01|299
1614293100000|2021-02-25 22:45:00|13942.79|13904.79|13821.9|13783.9|13943.17|13905.17|13784.85|13746.85|300
1614293400000|2021-02-25 22:50:00|13822.95|13784.95|13949.04|13911.04|13952.6|13914.6|13810.46|13772.46|300
1614293700000|2021-02-25 22:55:00|13948.82|13910.82|13855.69|13817.69|13948.82|13910.82|13836.86|13798.86|299
1614294000000|2021-02-25 23:00:00|13857.3|13819.3|13800.89|13762.89|13858.5|13820.5|13745.98|13707.98|300
1614294300000|2021-02-25 23:05:00|13801.23|13763.23|13777.94|13739.94|13818.59|13780.59|13711.07|13673.07|299
1614294600000|2021-02-25 23:10:00|13774.87|13736.87|13765.28|13727.28|13775.9|13737.9|13704.16|13666.16|297
1614294900000|2021-02-25 23:15:00|13764.4|13726.4|13861.73|13823.73|13888.55|13850.55|13744.94|13706.94|299
1614295200000|2021-02-25 23:20:00|13861.21|13823.21|13946.82|13908.82|13951.02|13913.02|13861.21|13823.21|299
1614295500000|2021-02-25 23:25:00|13945.22|13907.22|13871.15|13833.15|13946.72|13908.72|13870.42|13832.42|298
1614295800000|2021-02-25 23:30:00|13870.74|13832.74|13785.69|13747.69|13906.82|13868.82|13785.69|13747.69|297
1614296100000|2021-02-25 23:35:00|13785.46|13747.46|13647.86|13609.86|13785.46|13747.46|13647.86|13609.86|299
1614296400000|2021-02-25 23:40:00|13646.87|13608.87|13572.69|13534.69|13663.84|13625.84|13544.62|13506.62|300
1614296700000|2021-02-25 23:45:00|13572.42|13534.42|13458.14|13420.14|13637.6|13599.6|13439.97|13401.97|300
1614297000000|2021-02-25 23:50:00|13459.11|13421.11|13502.31|13464.31|13602.83|13564.83|13384.59|13346.59|300
1614297300000|2021-02-25 23:55:00|13495.15|13457.15|13461.15|13423.15|13546.78|13508.78|13346.59|13308.59|300
1614297600000|2021-02-26 00:00:00|13456.58|13418.58|13457.17|13419.17|13457.64|13419.64|13456.58|13418.58|3
1614298200000|2021-02-26 00:10:00|13542.21|13504.21|13642.03|13604.03|13663.34|13625.34|13542.21|13504.21|157
1614298500000|2021-02-26 00:15:00|13641.27|13603.27|13457.75|13419.75|13675.1|13637.1|13451.93|13413.93|298
1614298800000|2021-02-26 00:20:00|13453.99|13415.99|13441.2|13403.2|13517.3|13479.3|13352.67|13314.67|300
1614299100000|2021-02-26 00:25:00|13441.38|13403.38|13318.25|13280.25|13441.38|13403.38|13317.46|13279.46|298
1614299400000|2021-02-26 00:30:00|13318.72|13280.72|13168.75|13130.75|13318.72|13280.72|13116.4|13078.4|299
1614299700000|2021-02-26 00:35:00|13168.97|13130.97|13148.88|13110.88|13174.12|13136.12|13021.33|12983.33|300
1614300000000|2021-02-26 00:40:00|13146.57|13108.57|13107.14|13069.14|13223.48|13185.48|13043.18|13005.18|300
1614300300000|2021-02-26 00:45:00|13107.32|13069.32|13155.27|13117.27|13208.69|13170.69|13049.18|13011.18|299
1614300600000|2021-02-26 00:50:00|13154.95|13116.95|13258.36|13220.36|13258.36|13220.36|13152.63|13114.63|299
1614300900000|2021-02-26 00:55:00|13258.69|13220.69|13312.66|13274.66|13312.66|13274.66|13166.03|13128.03|300
1614301200000|2021-02-26 01:00:00|13315.08|13277.08|13416.82|13378.82|13427.38|13389.38|13254.47|13216.47|299
1614301500000|2021-02-26 01:05:00|13417|13379|13282.09|13244.09|13417.36|13379.36|13279.37|13241.37|300
1614301800000|2021-02-26 01:10:00|13280.03|13242.03|13405.58|13367.58|13418.52|13380.52|13276.02|13238.02|300
1614302100000|2021-02-26 01:15:00|13405.57|13367.57|13435.64|13397.64|13460.69|13422.69|13363.77|13325.77|299
1614302400000|2021-02-26 01:20:00|13436.08|13398.08|13529.99|13491.99|13559.77|13521.77|13434.05|13396.05|300
1614302700000|2021-02-26 01:25:00|13529.04|13491.04|13515.61|13477.61|13555.88|13517.88|13483.5|13445.5|300
1614303000000|2021-02-26 01:30:00|13513.97|13475.97|13472.71|13434.71|13552.83|13514.83|13472.71|13434.71|299
1614303300000|2021-02-26 01:35:00|13472.17|13434.17|13346.82|13308.82|13472.17|13434.17|13321.24|13283.24|300
1614303600000|2021-02-26 01:40:00|13347.17|13309.17|13417.33|13379.33|13458.94|13420.94|13347.17|13309.17|300
1614303900000|2021-02-26 01:45:00|13417.48|13379.48|13258.15|13220.15|13417.48|13379.48|13255.81|13217.81|300
1614304200000|2021-02-26 01:50:00|13256.82|13218.82|13161.32|13123.32|13256.82|13218.82|13159.21|13121.21|300
1614304500000|2021-02-26 01:55:00|13160.45|13122.45|13190.26|13152.26|13198.76|13160.76|13134.98|13096.98|300
1614304800000|2021-02-26 02:00:00|13191.89|13153.89|13138.89|13100.89|13200.14|13162.14|13063.79|13025.79|300
1614305100000|2021-02-26 02:05:00|13140.19|13102.19|13285.93|13247.93|13326.18|13288.18|13140.19|13102.19|300
1614305400000|2021-02-26 02:10:00|13281.07|13243.07|13342.18|13304.18|13342.18|13304.18|13259.59|13221.59|300
1614305700000|2021-02-26 02:15:00|13343.09|13305.09|13352.5|13314.5|13416.74|13378.74|13332.03|13294.03|299
1614306000000|2021-02-26 02:20:00|13352.58|13314.58|13368.69|13330.69|13369.38|13331.38|13306.94|13268.94|300
1614306300000|2021-02-26 02:25:00|13370.43|13332.43|13442.18|13404.18|13446.91|13408.91|13365.52|13327.52|298
1614306600000|2021-02-26 02:30:00|13441.58|13403.58|13355|13317|13441.58|13403.58|13350.31|13312.31|299
1614306900000|2021-02-26 02:35:00|13355.72|13317.72|13302.25|13264.25|13360.78|13322.78|13293.02|13255.02|297
1614307200000|2021-02-26 02:40:00|13303.87|13265.87|13520.21|13482.21|13527.96|13489.96|13302.03|13264.03|298
1614307500000|2021-02-26 02:45:00|13519.97|13481.97|13488.76|13450.76|13526.2|13488.2|13477.35|13439.35|300
1614307800000|2021-02-26 02:50:00|13488.8|13450.8|13436.87|13398.87|13490.5|13452.5|13410.64|13372.64|298
1614308100000|2021-02-26 02:55:00|13435.23|13397.23|13400.09|13362.09|13435.23|13397.23|13396.47|13358.47|296
1614308400000|2021-02-26 03:00:00|13399.31|13361.31|13348.21|13310.21|13461.41|13423.41|13346.88|13308.88|300
1614308700000|2021-02-26 03:05:00|13348.73|13310.73|13347.35|13309.35|13353.43|13315.43|13301.12|13263.12|299
1614309000000|2021-02-26 03:10:00|13347.18|13309.18|13289.42|13251.42|13375.12|13337.12|13286.65|13248.65|299
1614309300000|2021-02-26 03:15:00|13287.84|13249.84|13315.79|13277.79|13357.86|13319.86|13280.06|13242.06|298
1614309600000|2021-02-26 03:20:00|13315.92|13277.92|13367.39|13329.39|13369.29|13331.29|13313.84|13275.84|298
1614309900000|2021-02-26 03:25:00|13367.45|13329.45|13428.6|13390.6|13428.6|13390.6|13343.48|13305.48|299
1614310200000|2021-02-26 03:30:00|13428.78|13390.78|13423.49|13385.49|13477.71|13439.71|13420.19|13382.19|299
1614310500000|2021-02-26 03:35:00|13424.99|13386.99|13347.95|13309.95|13425|13387|13347.06|13309.06|299
1614310800000|2021-02-26 03:40:00|13347.42|13309.42|13396.56|13358.56|13463.69|13425.69|13337.75|13299.75|300
1614311100000|2021-02-26 03:45:00|13395.36|13357.36|13445.53|13407.53|13472.46|13434.46|13391.36|13353.36|298
1614311400000|2021-02-26 03:50:00|13445.28|13407.28|13469.28|13431.28|13473.82|13435.82|13430.74|13392.74|298
1614311700000|2021-02-26 03:55:00|13468.84|13430.84|13436.13|13398.13|13469.64|13431.64|13436.02|13398.02|296
1614312000000|2021-02-26 04:00:00|13436.5|13398.5|13505.78|13467.78|13515.29|13477.29|13433.76|13395.76|300
1614312300000|2021-02-26 04:05:00|13507.23|13469.23|13550.62|13512.62|13552.22|13514.22|13507.23|13469.23|299
1614312600000|2021-02-26 04:10:00|13549.85|13511.85|13531.96|13493.96|13560.01|13522.01|13516.76|13478.76|300
1614312900000|2021-02-26 04:15:00|13532.06|13494.06|13534.05|13496.05|13536.26|13498.26|13487.51|13449.51|297
1614313200000|2021-02-26 04:20:00|13533.98|13495.98|13612.05|13574.05|13612.05|13574.05|13521.52|13483.52|297
1614313500000|2021-02-26 04:25:00|13612.44|13574.44|13580.01|13542.01|13633.38|13595.38|13580.01|13542.01|293
1614313800000|2021-02-26 04:30:00|13579.45|13541.45|13523.8|13485.8|13587.57|13549.57|13501.75|13463.75|299
1614314100000|2021-02-26 04:35:00|13523.54|13485.54|13506.61|13468.61|13535.7|13497.7|13501.74|13463.74|297
1614314400000|2021-02-26 04:40:00|13506.62|13468.62|13471.53|13433.53|13507.53|13469.53|13468.71|13430.71|299
1614314700000|2021-02-26 04:45:00|13471.77|13433.77|13450.43|13412.43|13474.88|13436.88|13432.71|13394.71|299
1614315000000|2021-02-26 04:50:00|13450.64|13412.64|13415.68|13377.68|13454.25|13416.25|13402.26|13364.26|295
1614315300000|2021-02-26 04:55:00|13416.1|13378.1|13408.33|13370.33|13419|13381|13375.96|13337.96|297
1614315600000|2021-02-26 05:00:00|13407.47|13369.47|13362.75|13324.75|13464.01|13426.01|13362.05|13324.05|299
1614315900000|2021-02-26 05:05:00|13362.07|13324.07|13351.03|13313.03|13362.07|13324.07|13282.35|13244.35|300
1614316200000|2021-02-26 05:10:00|13350.7|13312.7|13263.16|13225.16|13350.7|13312.7|13247.26|13209.26|299
1614316500000|2021-02-26 05:15:00|13262.81|13224.81|13218.98|13180.98|13287.92|13249.92|13218.98|13180.98|296
1614316800000|2021-02-26 05:20:00|13217.99|13179.99|13305.22|13267.22|13331.16|13293.16|13217.51|13179.51|300
1614317100000|2021-02-26 05:25:00|13307.14|13269.14|13258.58|13220.58|13330.19|13292.19|13257.76|13219.76|298
1614317400000|2021-02-26 05:30:00|13256.76|13218.76|13207.98|13169.98|13296.7|13258.7|13207.98|13169.98|299
1614317700000|2021-02-26 05:35:00|13208.86|13170.86|13129.54|13091.54|13215.87|13177.87|13124.01|13086.01|297
1614318000000|2021-02-26 05:40:00|13130.05|13092.05|13071.17|13033.17|13130.85|13092.85|13071.17|13033.17|300
1614318300000|2021-02-26 05:45:00|13071.11|13033.11|13049.53|13011.53|13119.97|13081.97|12979.42|12941.42|299
1614318600000|2021-02-26 05:50:00|13049.15|13011.15|12908.93|12870.93|13049.39|13011.39|12895.09|12857.09|299
1614318900000|2021-02-26 05:55:00|12910.06|12872.06|12840.87|12802.87|12963.56|12925.56|12822.9|12784.9|300
1614319200000|2021-02-26 06:00:00|12840.63|12802.63|12984.05|12946.05|12998.93|12960.93|12830.98|12792.98|299
1614319500000|2021-02-26 06:05:00|12984.26|12946.26|13079.44|13041.44|13081.73|13043.73|12983.48|12945.48|299
1614319800000|2021-02-26 06:10:00|13079.49|13041.49|13036.45|12998.45|13104.04|13066.04|13022.41|12984.41|296
1614320100000|2021-02-26 06:15:00|13036.14|12998.14|13138.59|13100.59|13147.34|13109.34|13016.4|12978.4|300
1614320400000|2021-02-26 06:20:00|13137.73|13099.73|13105.86|13067.86|13139.15|13101.15|13090.35|13052.35|298
1614320700000|2021-02-26 06:25:00|13106.04|13068.04|12976.03|12938.03|13106.36|13068.36|12975.66|12937.66|299
1614321000000|2021-02-26 06:30:00|12976.11|12938.11|13023.52|12985.52|13067.73|13029.73|12956.68|12918.68|298
1614321300000|2021-02-26 06:35:00|13020.91|12982.91|13054.86|13016.86|13090.1|13052.1|13002.96|12964.96|298
1614321600000|2021-02-26 06:40:00|13055.31|13017.31|13031.92|12993.92|13086.01|13048.01|13031.92|12993.92|299
1614321900000|2021-02-26 06:45:00|13031.82|12993.82|13109.36|13071.36|13109.36|13071.36|13003.06|12965.06|297
1614322200000|2021-02-26 06:50:00|13110.33|13072.33|13100.88|13062.88|13164.54|13126.54|13100.88|13062.88|299
1614322500000|2021-02-26 06:55:00|13101.29|13063.29|13066.22|13028.22|13115.78|13077.78|13065.54|13027.54|299
1614322800000|2021-02-26 07:00:00|13066.86|13028.86|13146.9|13108.9|13146.9|13108.9|13065.6|13027.6|254
1614323100000|2021-02-26 07:05:00|13148.6|13110.6|13138.24|13100.24|13153.55|13115.55|13122.62|13084.62|297
1614323400000|2021-02-26 07:10:00|13139.12|13101.12|13053.66|13015.66|13140.84|13102.84|13052.11|13014.11|299
1614323700000|2021-02-26 07:15:00|13054.79|13016.79|12839.15|12801.15|13055.69|13017.69|12802.89|12764.89|299
1614324000000|2021-02-26 07:20:00|12839.09|12801.09|12747.76|12709.76|12840.85|12802.85|12742.39|12704.39|299
1614324300000|2021-02-26 07:25:00|12748.54|12710.54|12819.88|12781.88|12834.35|12796.35|12716.53|12678.53|298
1614324600000|2021-02-26 07:30:00|12822.39|12784.39|12769.43|12731.43|12922.18|12884.18|12769.43|12731.43|299
1614324900000|2021-02-26 07:35:00|12769.2|12731.2|12623.27|12585.27|12769.2|12731.2|12622.5|12584.5|297
1614325200000|2021-02-26 07:40:00|12621.39|12583.39|12581.42|12543.42|12660|12622|12506.29|12468.29|299
1614325500000|2021-02-26 07:45:00|12573.76|12535.76|12585.44|12547.44|12638.46|12600.46|12496.19|12458.19|299
1614325800000|2021-02-26 07:50:00|12586.23|12548.23|12602.49|12564.49|12652.81|12614.81|12574.39|12536.39|298
1614326100000|2021-02-26 07:55:00|12598.63|12560.63|12695.94|12657.94|12705.57|12667.57|12567.59|12529.59|300
1614326400000|2021-02-26 08:00:00|12696.34|12658.34|12860.64|12822.64|12871.43|12833.43|12696.34|12658.34|298
1614326700000|2021-02-26 08:05:00|12859.74|12821.74|12928.62|12890.62|12929.13|12891.13|12831.59|12793.59|298
1614327000000|2021-02-26 08:10:00|12928.44|12890.44|12943.66|12905.66|12943.66|12905.66|12883.38|12845.38|299
1614327300000|2021-02-26 08:15:00|12944.75|12906.75|12880.03|12842.03|12974.14|12936.14|12876.97|12838.97|299
1614327600000|2021-02-26 08:20:00|12879.43|12841.43|12970.51|12932.51|12971.51|12933.51|12833.14|12795.14|299
1614327900000|2021-02-26 08:25:00|12972.27|12934.27|13017.68|12979.68|13041.8|13003.8|12972.27|12934.27|299
1614328200000|2021-02-26 08:30:00|13017.99|12979.99|13016.52|12978.52|13019.68|12981.68|13010.66|12972.66|26
1614328500000|2021-02-26 08:35:00|13083.21|13045.21|13019.74|12981.74|13083.6|13045.6|13018.06|12980.06|299
1614328800000|2021-02-26 08:40:00|13019.55|12981.55|13015.45|12977.45|13023.27|12985.27|12980.17|12942.17|298
1614329100000|2021-02-26 08:45:00|13016.11|12978.11|13015.42|12977.42|13085.02|13047.02|13015.42|12977.42|298
1614329400000|2021-02-26 08:50:00|13014.88|12976.88|13025.15|12987.15|13046.56|13008.56|12980.36|12942.36|298
1614329700000|2021-02-26 08:55:00|13025.13|12987.13|12980.13|12942.13|13027.46|12989.46|12973.14|12935.14|298
1614330000000|2021-02-26 09:00:00|12979.67|12941.67|12895.48|12857.48|13014.03|12976.03|12864.1|12826.1|298
1614330300000|2021-02-26 09:05:00|12895.76|12857.76|13162.53|13124.53|13185.61|13147.61|12895.76|12857.76|299
1614330600000|2021-02-26 09:10:00|13160.79|13122.79|13185.32|13147.32|13251.73|13213.73|13159.25|13121.25|298
1614330900000|2021-02-26 09:15:00|13184.54|13146.54|13093.6|13055.6|13185.6|13147.6|13093.6|13055.6|298
1614331200000|2021-02-26 09:20:00|13093.29|13055.29|13102.4|13064.4|13123.91|13085.91|13052.81|13014.81|299
1614331500000|2021-02-26 09:25:00|13101.08|13063.08|13023.32|12985.32|13101.22|13063.22|13023.32|12985.32|299
1614331800000|2021-02-26 09:30:00|13023.37|12985.37|13037.78|12999.78|13048.95|13010.95|12985.32|12947.32|299
1614332100000|2021-02-26 09:35:00|13038.34|13000.34|13111.05|13073.05|13111.72|13073.72|13038.01|13000.01|298
1614332400000|2021-02-26 09:40:00|13110.05|13072.05|13134.61|13096.61|13134.61|13096.61|13075.51|13037.51|299
1614332700000|2021-02-26 09:45:00|13134.3|13096.3|13270.08|13232.08|13270.08|13232.08|13118.58|13080.58|297
1614333000000|2021-02-26 09:50:00|13270.4|13232.4|13293.29|13255.29|13293.62|13255.62|13247.57|13209.57|298
1614333300000|2021-02-26 09:55:00|13296.79|13258.79|13285.44|13247.44|13326.48|13288.48|13266.52|13228.52|298
1614333600000|2021-02-26 10:00:00|13285.59|13247.59|13203.18|13165.18|13294.12|13256.12|13203.18|13165.18|300
1614333900000|2021-02-26 10:05:00|13203|13165|13274.4|13236.4|13274.4|13236.4|13182.77|13144.77|296
1614334200000|2021-02-26 10:10:00|13273.91|13235.91|13264.59|13226.59|13317.79|13279.79|13264.59|13226.59|298
1614334500000|2021-02-26 10:15:00|13263.05|13225.05|13215.22|13177.22|13263.05|13225.05|13192.71|13154.71|294
1614334800000|2021-02-26 10:20:00|13213.45|13175.45|13365.29|13327.29|13366.79|13328.79|13209.87|13171.87|300
1614335100000|2021-02-26 10:25:00|13366.1|13328.1|13317.11|13279.11|13367.12|13329.12|13316.75|13278.75|297
1614335400000|2021-02-26 10:30:00|13316.07|13278.07|13354.81|13316.81|13391.92|13353.92|13276.7|13238.7|299
1614335700000|2021-02-26 10:35:00|13353.36|13315.36|13336.98|13298.98|13377.84|13339.84|13333.98|13295.98|299
1614336000000|2021-02-26 10:40:00|13336.9|13298.9|13368.47|13330.47|13406.42|13368.42|13336.9|13298.9|298
1614336300000|2021-02-26 10:45:00|13369.17|13331.17|13333.81|13295.81|13387.77|13349.77|13306.11|13268.11|299
1614336600000|2021-02-26 10:50:00|13333.84|13295.84|13315.83|13277.83|13333.84|13295.84|13297.96|13259.96|297
1614336900000|2021-02-26 10:55:00|13316.28|13278.28|13364.44|13326.44|13364.44|13326.44|13314.02|13276.02|300
1614337200000|2021-02-26 11:00:00|13364.52|13326.52|13375.4|13337.4|13375.83|13337.83|13330.39|13292.39|295
1614337500000|2021-02-26 11:05:00|13375.47|13337.47|13351.48|13313.48|13403.53|13365.53|13338.11|13300.11|300
1614337800000|2021-02-26 11:10:00|13351.1|13313.1|13262.1|13224.1|13351.1|13313.1|13262.03|13224.03|298
1614338100000|2021-02-26 11:15:00|13261.4|13223.4|13214.68|13176.68|13279.88|13241.88|13214.68|13176.68|299
1614338400000|2021-02-26 11:20:00|13214.07|13176.07|13141.04|13103.04|13214.07|13176.07|13126.63|13088.63|299
1614338700000|2021-02-26 11:25:00|13134.56|13096.56|13136.49|13098.49|13145.17|13107.17|13085.49|13047.49|296
1614339000000|2021-02-26 11:30:00|13136.87|13098.87|13112.16|13074.16|13165.78|13127.78|13106.92|13068.92|298
1614339300000|2021-02-26 11:35:00|13112.19|13074.19|13138.57|13100.57|13138.77|13100.77|13091.78|13053.78|298
1614339600000|2021-02-26 11:40:00|13138.61|13100.61|13018.28|12980.28|13140.69|13102.69|13011.41|12973.41|300
1614339900000|2021-02-26 11:45:00|13019.17|12981.17|13089.46|13051.46|13090.96|13052.96|13017.23|12979.23|297
1614340200000|2021-02-26 11:50:00|13087.87|13049.87|13193.98|13155.98|13193.98|13155.98|13087.04|13049.04|294
1614340500000|2021-02-26 11:55:00|13194.97|13156.97|13225.02|13187.02|13233.86|13195.86|13192.78|13154.78|300
1614340800000|2021-02-26 12:00:00|13224.99|13186.99|13321.01|13283.01|13326.08|13288.08|13223.18|13185.18|297
1614341100000|2021-02-26 12:05:00|13319.53|13281.53|13228.83|13190.83|13320.15|13282.15|13228.81|13190.81|298
1614341400000|2021-02-26 12:10:00|13228.28|13190.28|13235.7|13197.7|13269.19|13231.19|13210.81|13172.81|300
1614341700000|2021-02-26 12:15:00|13235.62|13197.62|13322.11|13284.11|13342.06|13304.06|13231.26|13193.26|299
1614342000000|2021-02-26 12:20:00|13322.06|13284.06|13406.33|13368.33|13415.03|13377.03|13322.06|13284.06|299
1614342300000|2021-02-26 12:25:00|13405.93|13367.93|13428.14|13390.14|13430.6|13392.6|13389.33|13351.33|299
1614342600000|2021-02-26 12:30:00|13428.45|13390.45|13437.77|13399.77|13482.09|13444.09|13425.82|13387.82|299
1614342900000|2021-02-26 12:35:00|13437.79|13399.79|13400.74|13362.74|13439.84|13401.84|13375.4|13337.4|297
1614343200000|2021-02-26 12:40:00|13399.77|13361.77|13426.22|13388.22|13431.51|13393.51|13389.2|13351.2|295
1614343500000|2021-02-26 12:45:00|13426.57|13388.57|13364.41|13326.41|13427.94|13389.94|13360.57|13322.57|297
1614343800000|2021-02-26 12:50:00|13362.15|13324.15|13333.28|13295.28|13393.86|13355.86|13330.45|13292.45|294
1614344100000|2021-02-26 12:55:00|13332.65|13294.65|13357.38|13319.38|13364.41|13326.41|13329.82|13291.82|297
1614344400000|2021-02-26 13:00:00|13357.3|13319.3|13309.31|13271.31|13397.18|13359.18|13302.32|13264.32|299
1614344700000|2021-02-26 13:05:00|13307.39|13269.39|13186.74|13148.74|13307.39|13269.39|13170.32|13132.32|299
1614345000000|2021-02-26 13:10:00|13186.52|13148.52|13204.75|13166.75|13204.75|13166.75|13158.32|13120.32|297
1614345300000|2021-02-26 13:15:00|13204.61|13166.61|13215.11|13177.11|13231.33|13193.33|13191.09|13153.09|298
1614345600000|2021-02-26 13:20:00|13214.22|13176.22|13168.2|13130.2|13214.22|13176.22|13166.43|13128.43|295
1614345900000|2021-02-26 13:25:00|13168.15|13130.15|13125.41|13087.41|13169.57|13131.57|13125.41|13087.41|299
1614346200000|2021-02-26 13:30:00|13125.03|13087.03|13184.67|13146.67|13200.27|13162.27|13114.66|13076.66|299
1614346500000|2021-02-26 13:35:00|13184.18|13146.18|13173.91|13135.91|13207.67|13169.67|13173.91|13135.91|299
1614346800000|2021-02-26 13:40:00|13173.76|13135.76|13120.91|13082.91|13173.76|13135.76|13119.77|13081.77|297
1614347100000|2021-02-26 13:45:00|13120.34|13082.34|13218.22|13180.22|13223.17|13185.17|13116.85|13078.85|299
1614347400000|2021-02-26 13:50:00|13219.3|13181.3|13227.7|13189.7|13242.21|13204.21|13194.05|13156.05|300
1614347700000|2021-02-26 13:55:00|13228.37|13190.37|13090.17|13052.17|13236.43|13198.43|13085.85|13047.85|297
1614348000000|2021-02-26 14:00:00|13091.84|13053.84|13241.85|13203.85|13243.09|13205.09|13082.92|13044.92|300
1614348300000|2021-02-26 14:05:00|13240.36|13202.36|13227.5|13189.5|13264.06|13226.06|13194.41|13156.41|299
1614348600000|2021-02-26 14:10:00|13226.48|13188.48|13169.42|13131.42|13226.48|13188.48|13113.65|13075.65|299
1614348900000|2021-02-26 14:15:00|13169.31|13131.31|13275.45|13237.45|13278.34|13240.34|13127.25|13089.25|299
1614349200000|2021-02-26 14:20:00|13275.36|13237.36|13377.5|13339.5|13392.29|13354.29|13275.36|13237.36|299
1614349500000|2021-02-26 14:25:00|13377.62|13339.62|13423.04|13385.04|13423.48|13385.48|13357.39|13319.39|298
1614349800000|2021-02-26 14:30:00|13422.38|13384.38|13540.64|13502.64|13572.65|13534.65|13421.73|13383.73|298
1614350100000|2021-02-26 14:35:00|13542.21|13504.21|13555.75|13517.75|13555.75|13517.75|13508.01|13470.01|299
1614350400000|2021-02-26 14:40:00|13556.16|13518.16|13628.63|13590.63|13628.63|13590.63|13552.66|13514.66|300
1614350700000|2021-02-26 14:45:00|13628.31|13590.31|13589.34|13551.34|13628.31|13590.31|13580.43|13542.43|298
1614351000000|2021-02-26 14:50:00|13589.99|13551.99|13566.73|13528.73|13593.69|13555.69|13550.65|13512.65|296
1614351300000|2021-02-26 14:55:00|13566.43|13528.43|13524|13486|13566.46|13528.46|13520.64|13482.64|298
1614351600000|2021-02-26 15:00:00|13520.51|13482.51|13440.1|13402.1|13520.51|13482.51|13430.4|13392.4|298
1614351900000|2021-02-26 15:05:00|13440.82|13402.82|13461.14|13423.14|13496.91|13458.91|13438.09|13400.09|299
1614352200000|2021-02-26 15:10:00|13460.42|13422.42|13435.19|13397.19|13460.42|13422.42|13402.03|13364.03|298
1614352500000|2021-02-26 15:15:00|13433.93|13395.93|13504.18|13466.18|13520.03|13482.03|13433.93|13395.93|295
1614352800000|2021-02-26 15:20:00|13503.31|13465.31|13466.54|13428.54|13524.18|13486.18|13466.54|13428.54|299
1614353100000|2021-02-26 15:25:00|13465.84|13427.84|13431.89|13393.89|13486.31|13448.31|13423.06|13385.06|299
1614353400000|2021-02-26 15:30:00|13431.94|13393.94|13541.01|13503.01|13544.87|13506.87|13413.18|13375.18|300
1614353700000|2021-02-26 15:35:00|13540.95|13502.95|13701.94|13663.94|13702.42|13664.42|13540.95|13502.95|297
1614354000000|2021-02-26 15:40:00|13697.89|13659.89|13701.89|13663.89|13718.96|13680.96|13659.17|13621.17|300
1614354300000|2021-02-26 15:45:00|13704.36|13666.36|13747.93|13709.93|13800.47|13762.47|13702.95|13664.95|299
1614354600000|2021-02-26 15:50:00|13748.87|13710.87|13750.46|13712.46|13774.6|13736.6|13733.34|13695.34|300
1614354900000|2021-02-26 15:55:00|13752.03|13714.03|13697.97|13659.97|13754.74|13716.74|13687.69|13649.69|298
1614355200000|2021-02-26 16:00:00|13699.25|13661.25|13718.48|13680.48|13762.82|13724.82|13669.11|13631.11|299
1614355500000|2021-02-26 16:05:00|13717.4|13679.4|13835.39|13797.39|13851.26|13813.26|13717.27|13679.27|299
1614355800000|2021-02-26 16:10:00|13836.39|13798.39|13767.88|13729.88|13836.94|13798.94|13761.27|13723.27|298
1614356100000|2021-02-26 16:15:00|13766.77|13728.77|13805.48|13767.48|13805.48|13767.48|13749.06|13711.06|300
1614356400000|2021-02-26 16:20:00|13805.62|13767.62|13905.68|13867.68|13906.82|13868.82|13798.54|13760.54|298
1614356700000|2021-02-26 16:25:00|13907.66|13869.66|13865.51|13827.51|13908.97|13870.97|13858.15|13820.15|299
1614357000000|2021-02-26 16:30:00|13864.02|13826.02|13845.25|13807.25|13894.76|13856.76|13844.28|13806.28|299
1614357300000|2021-02-26 16:35:00|13844.42|13806.42|13890.85|13852.85|13894.48|13856.48|13839.99|13801.99|298
1614357600000|2021-02-26 16:40:00|13889.94|13851.94|13834.63|13796.63|13903.51|13865.51|13834.63|13796.63|299
1614357900000|2021-02-26 16:45:00|13833.86|13795.86|13837.65|13799.65|13837.65|13799.65|13778.88|13740.88|300
1614358200000|2021-02-26 16:50:00|13838.64|13800.64|13860.64|13822.64|13871.52|13833.52|13829.51|13791.51|296
1614358500000|2021-02-26 16:55:00|13859.79|13821.79|13927.1|13889.1|13934.2|13896.2|13830.45|13792.45|299
1614358800000|2021-02-26 17:00:00|13927.45|13889.45|14014.32|13976.32|14032.08|13994.08|13926.32|13888.32|298
1614359100000|2021-02-26 17:05:00|14015.04|13977.04|13990.48|13952.48|14016.44|13978.44|13973.18|13935.18|299
1614359400000|2021-02-26 17:10:00|13989.41|13951.41|13932.8|13894.8|13997.62|13959.62|13932.24|13894.24|298
1614359700000|2021-02-26 17:15:00|13932.98|13894.98|13880.43|13842.43|13932.98|13894.98|13871.11|13833.11|296
1614360000000|2021-02-26 17:20:00|13880.78|13842.78|13883.1|13845.1|13903.06|13865.06|13862.11|13824.11|300
1614360300000|2021-02-26 17:25:00|13882.68|13844.68|13829.27|13791.27|13894.32|13856.32|13811.6|13773.6|298
1614360600000|2021-02-26 17:30:00|13829.48|13791.48|13874.05|13836.05|13905.5|13867.5|13828.97|13790.97|299
1614360900000|2021-02-26 17:35:00|13872.2|13834.2|13825|13787|13910.61|13872.61|13824.7|13786.7|299
1614361200000|2021-02-26 17:40:00|13824.75|13786.75|13784.72|13746.72|13825.53|13787.53|13761.74|13723.74|299
1614361500000|2021-02-26 17:45:00|13784.06|13746.06|13717.65|13679.65|13785.12|13747.12|13693.55|13655.55|297
1614361800000|2021-02-26 17:50:00|13718.28|13680.28|13741.88|13703.88|13752.56|13714.56|13715.82|13677.82|298
1614362100000|2021-02-26 17:55:00|13742.27|13704.27|13734.83|13696.83|13747.16|13709.16|13721.37|13683.37|300
1614362400000|2021-02-26 18:00:00|13734.47|13696.47|13788.91|13750.91|13792.9|13754.9|13734.12|13696.12|299
1614362700000|2021-02-26 18:05:00|13788.95|13750.95|13806.76|13768.76|13808.52|13770.52|13778.43|13740.43|294
1614363000000|2021-02-26 18:10:00|13806.58|13768.58|13792.25|13754.25|13809.13|13771.13|13791.05|13753.05|296
1614363300000|2021-02-26 18:15:00|13792.54|13754.54|13662.91|13624.91|13805.2|13767.2|13662.7|13624.7|296
1614363600000|2021-02-26 18:20:00|13664.07|13626.07|13726.49|13688.49|13748.94|13710.94|13664.07|13626.07|300
1614363900000|2021-02-26 18:25:00|13726.13|13688.13|13686.62|13648.62|13738.64|13700.64|13679.97|13641.97|299
1614364200000|2021-02-26 18:30:00|13684.92|13646.92|13697.88|13659.88|13721.47|13683.47|13680.95|13642.95|296
1614364500000|2021-02-26 18:35:00|13697.15|13659.15|13711.23|13673.23|13718.17|13680.17|13663.8|13625.8|298
1614364800000|2021-02-26 18:40:00|13711.76|13673.76|13741.6|13703.6|13761.47|13723.47|13711.56|13673.56|299
1614365100000|2021-02-26 18:45:00|13742.67|13704.67|13693.32|13655.32|13747.81|13709.81|13641.25|13603.25|299
1614365400000|2021-02-26 18:50:00|13694.06|13656.06|13658.79|13620.79|13703.97|13665.97|13638.38|13600.38|299
1614365700000|2021-02-26 18:55:00|13659.64|13621.64|13603.26|13565.26|13683.02|13645.02|13589.48|13551.48|299
1614366000000|2021-02-26 19:00:00|13601.86|13563.86|13614.25|13576.25|13641.4|13603.4|13600.07|13562.07|298
1614366300000|2021-02-26 19:05:00|13615.81|13577.81|13550.65|13512.65|13615.81|13577.81|13550.65|13512.65|299
1614366600000|2021-02-26 19:10:00|13550.68|13512.68|13552.05|13514.05|13552.05|13514.05|13516.49|13478.49|298
1614366900000|2021-02-26 19:15:00|13552.52|13514.52|13555.9|13517.9|13581.82|13543.82|13551.72|13513.72|296
1614367200000|2021-02-26 19:20:00|13555.22|13517.22|13572.23|13534.23|13592.49|13554.49|13542.76|13504.76|300
1614367500000|2021-02-26 19:25:00|13571.71|13533.71|13567.32|13529.32|13599.24|13561.24|13566.35|13528.35|299
1614367800000|2021-02-26 19:30:00|13566.29|13528.29|13521.03|13483.03|13589.78|13551.78|13520.8|13482.8|296
1614368100000|2021-02-26 19:35:00|13519.85|13481.85|13442.45|13404.45|13520.43|13482.43|13442.45|13404.45|297
1614368400000|2021-02-26 19:40:00|13442.74|13404.74|13389.58|13351.58|13442.74|13404.74|13384.55|13346.55|299
1614368700000|2021-02-26 19:45:00|13388.07|13350.07|13519.52|13481.52|13519.52|13481.52|13382.66|13344.66|299
1614369000000|2021-02-26 19:50:00|13519.63|13481.63|13451.03|13413.03|13519.63|13481.63|13431.27|13393.27|299
1614369300000|2021-02-26 19:55:00|13448.11|13410.11|13388.9|13350.9|13448.11|13410.11|13377.39|13339.39|300
1614369600000|2021-02-26 20:00:00|13389.69|13351.69|13439.88|13401.88|13468.46|13430.46|13389.69|13351.69|296
1614369900000|2021-02-26 20:05:00|13440.72|13402.72|13449.23|13411.23|13449.23|13411.23|13390|13352|296
1614370200000|2021-02-26 20:10:00|13449.04|13411.04|13379.68|13341.68|13462.53|13424.53|13377|13339|299
1614370500000|2021-02-26 20:15:00|13381.09|13343.09|13345.46|13307.46|13409.4|13371.4|13331.76|13293.76|300
1614370800000|2021-02-26 20:20:00|13346.21|13308.21|13213.23|13175.23|13346.21|13308.21|13213.23|13175.23|298
1614371100000|2021-02-26 20:25:00|13213.38|13175.38|13162.19|13124.19|13245.73|13207.73|13162.19|13124.19|299
1614371400000|2021-02-26 20:30:00|13161.69|13123.69|13153.33|13115.33|13232.75|13194.75|13141.45|13103.45|299
1614371700000|2021-02-26 20:35:00|13152.7|13114.7|13221.2|13183.2|13235.34|13197.34|13148.88|13110.88|300
1614372000000|2021-02-26 20:40:00|13220.67|13182.67|13279.29|13241.29|13292.08|13254.08|13214.7|13176.7|293
1614372300000|2021-02-26 20:45:00|13279.4|13241.4|13313.28|13275.28|13331.59|13293.59|13277.06|13239.06|297
1614372600000|2021-02-26 20:50:00|13313.1|13275.1|13282.61|13244.61|13320.42|13282.42|13282.61|13244.61|297
1614372900000|2021-02-26 20:55:00|13282.59|13244.59|13157.4|13119.4|13286.43|13248.43|13157.4|13119.4|298
1614373200000|2021-02-26 21:00:00|13158.13|13120.13|13280.15|13242.15|13280.15|13242.15|13151.56|13113.56|299
1614373500000|2021-02-26 21:05:00|13280.3|13242.3|13127.77|13089.77|13290.71|13252.71|13119.07|13081.07|300
1614373800000|2021-02-26 21:10:00|13128.99|13090.99|13188.48|13150.48|13205.72|13167.72|13128.99|13090.99|299
1614374100000|2021-02-26 21:15:00|13189.02|13151.02|13217.74|13179.74|13281.86|13243.86|13188.83|13150.83|300
1614374400000|2021-02-26 21:20:00|13217.5|13179.5|13289.76|13251.76|13309.9|13271.9|13217.5|13179.5|298
1614374700000|2021-02-26 21:25:00|13289.35|13251.35|13334.69|13296.69|13344.84|13306.84|13274.34|13236.34|298
1614375000000|2021-02-26 21:30:00|13334.44|13296.44|13276.85|13238.85|13335.86|13297.86|13250.76|13212.76|297
1614375300000|2021-02-26 21:35:00|13276.67|13238.67|13275.58|13237.58|13345.6|13307.6|13275.55|13237.55|295
1614375600000|2021-02-26 21:40:00|13274.84|13236.84|13281.24|13243.24|13291.56|13253.56|13229.72|13191.72|298
1614375900000|2021-02-26 21:45:00|13280.92|13242.92|13181.07|13143.07|13280.92|13242.92|13110.79|13072.79|299
1614376200000|2021-02-26 21:50:00|13177.65|13139.65|13113.41|13075.41|13177.65|13139.65|13113.05|13075.05|296
1614376500000|2021-02-26 21:55:00|13112.62|13074.62|13003.36|12965.36|13112.62|13074.62|12983.34|12945.34|240
1614412800000|2021-02-27 08:00:00|13634.68|13596.68|13653.11|13615.11|13656.29|13618.29|13616.1|13578.1|240
1614413100000|2021-02-27 08:05:00|13653.31|13615.31|13698.29|13660.29|13698.29|13660.29|13653.31|13615.31|299
1614413400000|2021-02-27 08:10:00|13698.86|13660.86|13668.41|13630.41|13701.3|13663.3|13657.98|13619.98|296
1614413700000|2021-02-27 08:15:00|13668.87|13630.87|13668.83|13630.83|13713.57|13675.57|13667.84|13629.84|298
1614414000000|2021-02-27 08:20:00|13669.19|13631.19|13524.64|13486.64|13669.19|13631.19|13494.41|13456.41|298
1614414300000|2021-02-27 08:25:00|13526.42|13488.42|13484.83|13446.83|13534.88|13496.88|13462.74|13424.74|299
1614414600000|2021-02-27 08:30:00|13484.22|13446.22|13496.23|13458.23|13497.25|13459.25|13420|13382|298
1614414900000|2021-02-27 08:35:00|13497.06|13459.06|13514.56|13476.56|13527.49|13489.49|13493.98|13455.98|297
1614415200000|2021-02-27 08:40:00|13513.88|13475.88|13504.18|13466.18|13523.76|13485.76|13502.28|13464.28|296
1614415500000|2021-02-27 08:45:00|13504.88|13466.88|13497.91|13459.91|13526.91|13488.91|13462.92|13424.92|297
1614415800000|2021-02-27 08:50:00|13498.45|13460.45|13475.77|13437.77|13503.77|13465.77|13475.35|13437.35|296
1614416100000|2021-02-27 08:55:00|13475.53|13437.53|13466.09|13428.09|13480.04|13442.04|13426.28|13388.28|299
1614416400000|2021-02-27 09:00:00|13467.09|13429.09|13360.75|13322.75|13467.74|13429.74|13358.64|13320.64|298
1614416700000|2021-02-27 09:05:00|13360.07|13322.07|13394.5|13356.5|13425.3|13387.3|13347.53|13309.53|295
1614417000000|2021-02-27 09:10:00|13394.21|13356.21|13387.05|13349.05|13397.93|13359.93|13336.28|13298.28|298
1614417300000|2021-02-27 09:15:00|13387.54|13349.54|13467.81|13429.81|13467.81|13429.81|13366.23|13328.23|297
1614417600000|2021-02-27 09:20:00|13468.05|13430.05|13459.95|13421.95|13490.56|13452.56|13452.07|13414.07|295
1614417900000|2021-02-27 09:25:00|13459.73|13421.73|13443.86|13405.86|13462.6|13424.6|13406.2|13368.2|297
1614418200000|2021-02-27 09:30:00|13443.34|13405.34|13392.43|13354.43|13456.23|13418.23|13392.43|13354.43|298
1614418500000|2021-02-27 09:35:00|13392.84|13354.84|13349.47|13311.47|13413.78|13375.78|13349.47|13311.47|298
1614418800000|2021-02-27 09:40:00|13346.07|13308.07|13368.49|13330.49|13377.09|13339.09|13329.35|13291.35|297
1614419100000|2021-02-27 09:45:00|13367.93|13329.93|13399.78|13361.78|13439.4|13401.4|13357.05|13319.05|298
1614419400000|2021-02-27 09:50:00|13399.49|13361.49|13475.8|13437.8|13476.99|13438.99|13371.63|13333.63|300
1614419700000|2021-02-27 09:55:00|13476.66|13438.66|13470.56|13432.56|13485.19|13447.19|13459.04|13421.04|298
1614420000000|2021-02-27 10:00:00|13470.69|13432.69|13580.86|13542.86|13580.86|13542.86|13456.38|13418.38|298
1614420300000|2021-02-27 10:05:00|13581.42|13543.42|13574.81|13536.81|13590.3|13552.3|13560.43|13522.43|300
1614420600000|2021-02-27 10:10:00|13575.27|13537.27|13550.82|13512.82|13579.59|13541.59|13538.69|13500.69|298
1614420900000|2021-02-27 10:15:00|13551.23|13513.23|13593.69|13555.69|13625.14|13587.14|13539.43|13501.43|299
1614421200000|2021-02-27 10:20:00|13594.67|13556.67|13592.61|13554.61|13595.16|13557.16|13564.91|13526.91|297
1614421500000|2021-02-27 10:25:00|13593.49|13555.49|13571.51|13533.51|13595.85|13557.85|13569.41|13531.41|299
1614421800000|2021-02-27 10:30:00|13571.06|13533.06|13516.43|13478.43|13571.06|13533.06|13501.58|13463.58|296
1614422100000|2021-02-27 10:35:00|13516.44|13478.44|13521.95|13483.95|13540.08|13502.08|13503.61|13465.61|296
1614422400000|2021-02-27 10:40:00|13521.79|13483.79|13578|13540|13580.84|13542.84|13513.07|13475.07|299
1614422700000|2021-02-27 10:45:00|13577.9|13539.9|13580.02|13542.02|13581.42|13543.42|13540.52|13502.52|298
1614423000000|2021-02-27 10:50:00|13579.91|13541.91|13601.35|13563.35|13614.11|13576.11|13575.18|13537.18|297
1614423300000|2021-02-27 10:55:00|13601.36|13563.36|13520.18|13482.18|13601.98|13563.98|13518.88|13480.88|298
1614423600000|2021-02-27 11:00:00|13519.31|13481.31|13588.77|13550.77|13590.76|13552.76|13512.87|13474.87|298
1614423900000|2021-02-27 11:05:00|13588.68|13550.68|13574.39|13536.39|13600.08|13562.08|13550.04|13512.04|299
1614424200000|2021-02-27 11:10:00|13575.66|13537.66|13552.56|13514.56|13578.1|13540.1|13539.96|13501.96|296
1614424500000|2021-02-27 11:15:00|13552.43|13514.43|13585.17|13547.17|13599.15|13561.15|13552.23|13514.23|299
1614424800000|2021-02-27 11:20:00|13588.19|13550.19|13646.12|13608.12|13667.84|13629.84|13588.19|13550.19|299
1614425100000|2021-02-27 11:25:00|13646.13|13608.13|13644.45|13606.45|13653.17|13615.17|13637.83|13599.83|299
1614425400000|2021-02-27 11:30:00|13644.59|13606.59|13711.97|13673.97|13730.2|13692.2|13639.81|13601.81|298
1614425700000|2021-02-27 11:35:00|13711.66|13673.66|13696.99|13658.99|13719.4|13681.4|13690.93|13652.93|297
1614426000000|2021-02-27 11:40:00|13697.05|13659.05|13678.15|13640.15|13705.66|13667.66|13669.59|13631.59|294
1614426300000|2021-02-27 11:45:00|13677.48|13639.48|13663.12|13625.12|13680.37|13642.37|13659.4|13621.4|294
1614426600000|2021-02-27 11:50:00|13663.06|13625.06|13621.45|13583.45|13668.08|13630.08|13613.83|13575.83|299
1614426900000|2021-02-27 11:55:00|13621.88|13583.88|13666.26|13628.26|13666.28|13628.28|13621.41|13583.41|298
1614427200000|2021-02-27 12:00:00|13665.3|13627.3|13680.34|13642.34|13681.23|13643.23|13631.32|13593.32|299
1614427500000|2021-02-27 12:05:00|13680.42|13642.42|13718.64|13680.64|13736.62|13698.62|13674.22|13636.22|298
1614427800000|2021-02-27 12:10:00|13719.18|13681.18|13713.9|13675.9|13735.53|13697.53|13705.91|13667.91|299
1614428100000|2021-02-27 12:15:00|13713.54|13675.54|13702.44|13664.44|13737.67|13699.67|13700.12|13662.12|297
1614428400000|2021-02-27 12:20:00|13702.46|13664.46|13539.53|13501.53|13702.74|13664.74|13523.67|13485.67|298
1614428700000|2021-02-27 12:25:00|13539.3|13501.3|13586.52|13548.52|13588.75|13550.75|13538.38|13500.38|297
1614429000000|2021-02-27 12:30:00|13586.85|13548.85|13703.4|13665.4|13703.4|13665.4|13566.63|13528.63|298
1614429300000|2021-02-27 12:35:00|13704.05|13666.05|13813.93|13775.93|13815.92|13777.92|13704.05|13666.05|297
1614429600000|2021-02-27 12:40:00|13814|13776|13814.71|13776.71|13819.23|13781.23|13783.53|13745.53|300
1614429900000|2021-02-27 12:45:00|13814.56|13776.56|13787.7|13749.7|13815.74|13777.74|13775.56|13737.56|299
1614430200000|2021-02-27 12:50:00|13787.32|13749.32|13766.9|13728.9|13792.8|13754.8|13746.52|13708.52|298
1614430500000|2021-02-27 12:55:00|13769.71|13731.71|13763.49|13725.49|13769.71|13731.71|13749.87|13711.87|300
1614430800000|2021-02-27 13:00:00|13764.75|13726.75|13777.66|13739.66|13806.34|13768.34|13764.49|13726.49|298
1614431100000|2021-02-27 13:05:00|13776.19|13738.19|13754.66|13716.66|13780.1|13742.1|13745.37|13707.37|300
1614431400000|2021-02-27 13:10:00|13755.93|13717.93|13780.98|13742.98|13786.23|13748.23|13747.94|13709.94|297
1614431700000|2021-02-27 13:15:00|13780.42|13742.42|13840.13|13802.13|13845.87|13807.87|13773.26|13735.26|299
1614432000000|2021-02-27 13:20:00|13840.02|13802.02|13744.7|13706.7|13845.46|13807.46|13731|13693|297
1614432300000|2021-02-27 13:25:00|13742.93|13704.93|13797.09|13759.09|13797.09|13759.09|13688.41|13650.41|299
1614432600000|2021-02-27 13:30:00|13798.34|13760.34|13734.86|13696.86|13817.99|13779.99|13733.25|13695.25|297
1614432900000|2021-02-27 13:35:00|13736.69|13698.69|13775.3|13737.3|13776.65|13738.65|13736.69|13698.69|299
1614433200000|2021-02-27 13:40:00|13775.27|13737.27|13778.56|13740.56|13780.55|13742.55|13754.6|13716.6|297
1614433500000|2021-02-27 13:45:00|13778.49|13740.49|13780.14|13742.14|13810.79|13772.79|13771.91|13733.91|297
1614433800000|2021-02-27 13:50:00|13779.24|13741.24|13728.82|13690.82|13780.01|13742.01|13728.26|13690.26|299
1614434100000|2021-02-27 13:55:00|13727.71|13689.71|13722.95|13684.95|13738.98|13700.98|13714.68|13676.68|298
1614434400000|2021-02-27 14:00:00|13722.31|13684.31|13792.96|13754.96|13806.13|13768.13|13721.18|13683.18|297
1614434700000|2021-02-27 14:05:00|13792.59|13754.59|13758.55|13720.55|13793.05|13755.05|13726.19|13688.19|300
1614435000000|2021-02-27 14:10:00|13758.95|13720.95|13782.94|13744.94|13785.3|13747.3|13758.95|13720.95|296
1614435300000|2021-02-27 14:15:00|13783.3|13745.3|13759.33|13721.33|13792.26|13754.26|13759.33|13721.33|296
1614435600000|2021-02-27 14:20:00|13758.18|13720.18|13723.35|13685.35|13758.18|13720.18|13700.87|13662.87|297
1614435900000|2021-02-27 14:25:00|13723.81|13685.81|13696.25|13658.25|13724.26|13686.26|13692.62|13654.62|294
1614436200000|2021-02-27 14:30:00|13695.12|13657.12|13576.48|13538.48|13695.66|13657.66|13576.48|13538.48|298
1614436500000|2021-02-27 14:35:00|13576|13538|13540.23|13502.23|13577.12|13539.12|13529.4|13491.4|299
1614436800000|2021-02-27 14:40:00|13540|13502|13559.49|13521.49|13595.08|13557.08|13537.95|13499.95|299
1614437100000|2021-02-27 14:45:00|13559.34|13521.34|13591.67|13553.67|13593.9|13555.9|13556.43|13518.43|295
1614437400000|2021-02-27 14:50:00|13591.75|13553.75|13600.29|13562.29|13610.27|13572.27|13584.44|13546.44|289
1614437700000|2021-02-27 14:55:00|13600.25|13562.25|13614.83|13576.83|13614.86|13576.86|13589.74|13551.74|298
1614438000000|2021-02-27 15:00:00|13614.89|13576.89|13612.46|13574.46|13628.82|13590.82|13601.98|13563.98|295
1614438300000|2021-02-27 15:05:00|13612.5|13574.5|13631.75|13593.75|13631.75|13593.75|13595.91|13557.91|298
1614438600000|2021-02-27 15:10:00|13632|13594|13655.08|13617.08|13655.91|13617.91|13623.72|13585.72|292
1614438900000|2021-02-27 15:15:00|13654.83|13616.83|13679.08|13641.08|13711.01|13673.01|13654.49|13616.49|295
1614439200000|2021-02-27 15:20:00|13679.1|13641.1|13676.84|13638.84|13680.83|13642.83|13635.75|13597.75|297
1614439500000|2021-02-27 15:25:00|13677.61|13639.61|13625.95|13587.95|13720.06|13682.06|13625.24|13587.24|298
1614439800000|2021-02-27 15:30:00|13625.64|13587.64|13468.74|13430.74|13625.65|13587.65|13462.12|13424.12|300
1614440100000|2021-02-27 15:35:00|13470.4|13432.4|13414.13|13376.13|13488.35|13450.35|13390.25|13352.25|298
1614440400000|2021-02-27 15:40:00|13414.15|13376.15|13436.06|13398.06|13457.14|13419.14|13403.86|13365.86|296
1614440700000|2021-02-27 15:45:00|13436.84|13398.84|13488|13450|13495.82|13457.82|13412.07|13374.07|299
1614441000000|2021-02-27 15:50:00|13486.96|13448.96|13480.28|13442.28|13488.25|13450.25|13470.81|13432.81|296
1614441300000|2021-02-27 15:55:00|13480.55|13442.55|13451.89|13413.89|13487.22|13449.22|13451.89|13413.89|296
1614441600000|2021-02-27 16:00:00|13451.38|13413.38|13542.83|13504.83|13542.96|13504.96|13369.31|13331.31|298
1614441900000|2021-02-27 16:05:00|13543.57|13505.57|13547.47|13509.47|13560.2|13522.2|13528.15|13490.15|294
1614442200000|2021-02-27 16:10:00|13547.4|13509.4|13527.21|13489.21|13548.73|13510.73|13507.23|13469.23|300
1614442500000|2021-02-27 16:15:00|13527.4|13489.4|13595.13|13557.13|13596.92|13558.92|13522.61|13484.61|298
1614442800000|2021-02-27 16:20:00|13595.91|13557.91|13586.5|13548.5|13597.75|13559.75|13573.19|13535.19|299
1614443100000|2021-02-27 16:25:00|13585.97|13547.97|13621.05|13583.05|13621.05|13583.05|13575.38|13537.38|298
1614443400000|2021-02-27 16:30:00|13620.8|13582.8|13595.24|13557.24|13626.36|13588.36|13583.66|13545.66|297
1614443700000|2021-02-27 16:35:00|13595.31|13557.31|13586.11|13548.11|13602.36|13564.36|13582.06|13544.06|295
1614444000000|2021-02-27 16:40:00|13585.79|13547.79|13591.72|13553.72|13595.08|13557.08|13551.49|13513.49|295
1614444300000|2021-02-27 16:45:00|13592.26|13554.26|13604.62|13566.62|13619.5|13581.5|13592.25|13554.25|128
1614444600000|2021-02-27 16:50:00|13605|13567|13636.05|13598.05|13637.2|13599.2|13603.18|13565.18|298
1614444900000|2021-02-27 16:55:00|13636.03|13598.03|13621.46|13583.46|13637|13599|13612.11|13574.11|295
1614445200000|2021-02-27 17:00:00|13621.62|13583.62|13626.41|13588.41|13641.26|13603.26|13614.23|13576.23|299
1614445500000|2021-02-27 17:05:00|13626.18|13588.18|13610.82|13572.82|13631.27|13593.27|13594.65|13556.65|296
1614445800000|2021-02-27 17:10:00|13611.2|13573.2|13627.48|13589.48|13627.56|13589.56|13608.83|13570.83|293
1614446100000|2021-02-27 17:15:00|13628.08|13590.08|13679.41|13641.41|13679.41|13641.41|13617.3|13579.3|295
1614446400000|2021-02-27 17:20:00|13678.49|13640.49|13690.21|13652.21|13700.47|13662.47|13660.11|13622.11|297
1614446700000|2021-02-27 17:25:00|13690.78|13652.78|13654.66|13616.66|13690.78|13652.78|13654.66|13616.66|297
1614447000000|2021-02-27 17:30:00|13655.17|13617.17|13661.47|13623.47|13668.64|13630.64|13647.41|13609.41|296
1614447300000|2021-02-27 17:35:00|13661.45|13623.45|13626.51|13588.51|13665.22|13627.22|13626.51|13588.51|297
1614447600000|2021-02-27 17:40:00|13626.46|13588.46|13623.99|13585.99|13634.47|13596.47|13616.82|13578.82|294
1614447900000|2021-02-27 17:45:00|13624.04|13586.04|13642.29|13604.29|13644.54|13606.54|13610.29|13572.29|297
1614448200000|2021-02-27 17:50:00|13642.5|13604.5|13659.55|13621.55|13678.25|13640.25|13629.93|13591.93|298
1614448500000|2021-02-27 17:55:00|13659.63|13621.63|13671.29|13633.29|13672.62|13634.62|13650.04|13612.04|297
1614448800000|2021-02-27 18:00:00|13671.3|13633.3|13713.65|13675.65|13714.44|13676.44|13671.3|13633.3|296
1614449100000|2021-02-27 18:05:00|13713.58|13675.58|13675.51|13637.51|13715.05|13677.05|13675.51|13637.51|298
1614449400000|2021-02-27 18:10:00|13673.9|13635.9|13685.51|13647.51|13690.6|13652.6|13666.88|13628.88|297
1614449700000|2021-02-27 18:15:00|13685.6|13647.6|13695.51|13657.51|13701.65|13663.65|13673.76|13635.76|296
1614450000000|2021-02-27 18:20:00|13695.24|13657.24|13709.11|13671.11|13709.51|13671.51|13690.09|13652.09|296
1614450300000|2021-02-27 18:25:00|13708.82|13670.82|13713.16|13675.16|13713.16|13675.16|13699.56|13661.56|292
1614450600000|2021-02-27 18:30:00|13712.74|13674.74|13744|13706|13759.56|13721.56|13712.4|13674.4|296
1614450900000|2021-02-27 18:35:00|13743.78|13705.78|13744.91|13706.91|13746.38|13708.38|13733.4|13695.4|297
1614451200000|2021-02-27 18:40:00|13745.76|13707.76|13753.6|13715.6|13766.94|13728.94|13745.31|13707.31|294
1614451500000|2021-02-27 18:45:00|13753.47|13715.47|13740.07|13702.07|13754.73|13716.73|13730.24|13692.24|293
1614451800000|2021-02-27 18:50:00|13739.99|13701.99|13736.95|13698.95|13743.69|13705.69|13722.98|13684.98|296
1614452100000|2021-02-27 18:55:00|13736.64|13698.64|13734.73|13696.73|13747.2|13709.2|13734.34|13696.34|291
1614452400000|2021-02-27 19:00:00|13734.76|13696.76|13734.17|13696.17|13740.45|13702.45|13715.6|13677.6|292
1614452700000|2021-02-27 19:05:00|13734.5|13696.5|13786.81|13748.81|13786.81|13748.81|13733.59|13695.59|294
1614453000000|2021-02-27 19:10:00|13786.72|13748.72|13787.18|13749.18|13807.97|13769.97|13774.52|13736.52|297
1614453300000|2021-02-27 19:15:00|13787.27|13749.27|13773.53|13735.53|13796.31|13758.31|13768.47|13730.47|295
1614453600000|2021-02-27 19:20:00|13774.24|13736.24|13758.09|13720.09|13780.21|13742.21|13751.03|13713.03|297
1614453900000|2021-02-27 19:25:00|13758.29|13720.29|13750.33|13712.33|13758.37|13720.37|13735.62|13697.62|296
1614454200000|2021-02-27 19:30:00|13750.2|13712.2|13755.07|13717.07|13767.55|13729.55|13747.29|13709.29|295
1614454500000|2021-02-27 19:35:00|13755.04|13717.04|13747.29|13709.29|13760.88|13722.88|13747.14|13709.14|289
1614454800000|2021-02-27 19:40:00|13747.11|13709.11|13751.81|13713.81|13756.36|13718.36|13741.66|13703.66|293
1614455100000|2021-02-27 19:45:00|13752.21|13714.21|13783.7|13745.7|13784.1|13746.1|13751.54|13713.54|293
1614455400000|2021-02-27 19:50:00|13784.46|13746.46|13793.15|13755.15|13809.68|13771.68|13771.39|13733.39|298
1614455700000|2021-02-27 19:55:00|13793.81|13755.81|13826.31|13788.31|13827.5|13789.5|13773.97|13735.97|288
1614456000000|2021-02-27 20:00:00|13826.43|13788.43|13821.06|13783.06|13862.83|13824.83|13820.67|13782.67|296
1614456300000|2021-02-27 20:05:00|13821|13783|13800.18|13762.18|13821|13783|13796.16|13758.16|298
1614456600000|2021-02-27 20:10:00|13800.27|13762.27|13812.76|13774.76|13813.65|13775.65|13797.8|13759.8|298
1614456900000|2021-02-27 20:15:00|13813.26|13775.26|13863.6|13825.6|13865.29|13827.29|13808.2|13770.2|300
1614457200000|2021-02-27 20:20:00|13863.98|13825.98|13878.58|13840.58|13879.79|13841.79|13845.86|13807.86|294
1614457500000|2021-02-27 20:25:00|13878.98|13840.98|13867.78|13829.78|13883.53|13845.53|13863.03|13825.03|295
1614457800000|2021-02-27 20:30:00|13868.31|13830.31|13852.15|13814.15|13875.47|13837.47|13840.76|13802.76|295
1614458100000|2021-02-27 20:35:00|13851.75|13813.75|13861.92|13823.92|13868.92|13830.92|13851.75|13813.75|297
1614458400000|2021-02-27 20:40:00|13861.48|13823.48|13770.29|13732.29|13862.43|13824.43|13747.96|13709.96|298
1614458700000|2021-02-27 20:45:00|13769.56|13731.56|13839.89|13801.89|13840.19|13802.19|13746.9|13708.9|295
1614459000000|2021-02-27 20:50:00|13839.73|13801.73|13814.81|13776.81|13852.67|13814.67|13805.54|13767.54|295
1614459300000|2021-02-27 20:55:00|13814.66|13776.66|13788.53|13750.53|13815.02|13777.02|13786.94|13748.94|295
1614459600000|2021-02-27 21:00:00|13787.95|13749.95|13826.28|13788.28|13837.27|13799.27|13787.95|13749.95|299
1614459900000|2021-02-27 21:05:00|13826.52|13788.52|13836.55|13798.55|13836.55|13798.55|13812.48|13774.48|297
1614460200000|2021-02-27 21:10:00|13836.65|13798.65|13827.22|13789.22|13839.49|13801.49|13826.98|13788.98|293
1614460500000|2021-02-27 21:15:00|13827.35|13789.35|13813.8|13775.8|13851.72|13813.72|13810.3|13772.3|294
1614460800000|2021-02-27 21:20:00|13814.14|13776.14|13794.81|13756.81|13814.23|13776.23|13764.86|13726.86|300
1614461100000|2021-02-27 21:25:00|13794.25|13756.25|13813.87|13775.87|13827.7|13789.7|13789.93|13751.93|292
1614461400000|2021-02-27 21:30:00|13814.04|13776.04|13804.85|13766.85|13832.28|13794.28|13804.8|13766.8|297
1614461700000|2021-02-27 21:35:00|13805.42|13767.42|13809.83|13771.83|13812.43|13774.43|13782.72|13744.72|296
1614462000000|2021-02-27 21:40:00|13810.5|13772.5|13734.02|13696.02|13813.01|13775.01|13708.69|13670.69|295
1614462300000|2021-02-27 21:45:00|13732.4|13694.4|13701.14|13663.14|13733.36|13695.36|13671.66|13633.66|297
1614462600000|2021-02-27 21:50:00|13701.46|13663.46|13738.03|13700.03|13740.37|13702.37|13701.46|13663.46|293
1614462900000|2021-02-27 21:55:00|13737.96|13699.96|13747.32|13709.32|13756.41|13718.41|13737.89|13699.89|293
1614463200000|2021-02-27 22:00:00|13747.81|13709.81|13742.5|13704.5|13753.95|13715.95|13720.73|13682.73|298
1614463500000|2021-02-27 22:05:00|13742.34|13704.34|13725.69|13687.69|13743.46|13705.46|13702.15|13664.15|289
1614463800000|2021-02-27 22:10:00|13726.73|13688.73|13694.71|13656.71|13737.38|13699.38|13686.88|13648.88|298
1614464100000|2021-02-27 22:15:00|13694.29|13656.29|13603.2|13565.2|13694.36|13656.36|13595.21|13557.21|298
1614464400000|2021-02-27 22:20:00|13606.84|13568.84|13637.32|13599.32|13651.09|13613.09|13606.84|13568.84|298
1614464700000|2021-02-27 22:25:00|13634.43|13596.43|13596.59|13558.59|13634.43|13596.43|13560|13522|297
1614465000000|2021-02-27 22:30:00|13595.93|13557.93|13614.74|13576.74|13614.89|13576.89|13589.4|13551.4|296
1614465300000|2021-02-27 22:35:00|13613.87|13575.87|13652|13614|13652.01|13614.01|13608.69|13570.69|295
1614465600000|2021-02-27 22:40:00|13653.12|13615.12|13643.51|13605.51|13668.59|13630.59|13642.67|13604.67|298
1614465900000|2021-02-27 22:45:00|13642.68|13604.68|13601.01|13563.01|13650.44|13612.44|13600.37|13562.37|296
1614466200000|2021-02-27 22:50:00|13600.38|13562.38|13577.88|13539.88|13600.38|13562.38|13553.87|13515.87|299
1614466500000|2021-02-27 22:55:00|13577.67|13539.67|13388.46|13350.46|13578.53|13540.53|13387.38|13349.38|299
1614466800000|2021-02-27 23:00:00|13387.84|13349.84|13304.22|13266.22|13411.85|13373.85|13303.75|13265.75|299
1614467100000|2021-02-27 23:05:00|13300.37|13262.37|13352.46|13314.46|13355.73|13317.73|13256.77|13218.77|298
1614467400000|2021-02-27 23:10:00|13352.56|13314.56|13280.95|13242.95|13393.18|13355.18|13280.95|13242.95|298
1614467700000|2021-02-27 23:15:00|13280.97|13242.97|13234.2|13196.2|13334.89|13296.89|13222.47|13184.47|299
1614468000000|2021-02-27 23:20:00|13233.8|13195.8|13227.67|13189.67|13306.01|13268.01|13226.04|13188.04|298
1614468300000|2021-02-27 23:25:00|13228.27|13190.27|13127.26|13089.26|13228.72|13190.72|13087.2|13049.2|300
1614468600000|2021-02-27 23:30:00|13127.3|13089.3|13263.15|13225.15|13268.45|13230.45|13122.57|13084.57|300
1614468900000|2021-02-27 23:35:00|13262.86|13224.86|13343.59|13305.59|13347.94|13309.94|13261.3|13223.3|298
1614469200000|2021-02-27 23:40:00|13344.63|13306.63|13335.01|13297.01|13356.9|13318.9|13318.4|13280.4|299
1614469500000|2021-02-27 23:45:00|13335.83|13297.83|13421.62|13383.62|13443.94|13405.94|13333.07|13295.07|298
1614469800000|2021-02-27 23:50:00|13421.91|13383.91|13458.36|13420.36|13504.18|13466.18|13418.71|13380.71|298
1614470100000|2021-02-27 23:55:00|13457.81|13419.81|13423.17|13385.17|13457.94|13419.94|13416.56|13378.56|298
1614470400000|2021-02-28 00:00:00|13421.53|13383.53|13294.08|13256.08|13430.67|13392.67|13290.39|13252.39|299
1614470700000|2021-02-28 00:05:00|13294.37|13256.37|13459.08|13421.08|13483.21|13445.21|13291.06|13253.06|298
1614471000000|2021-02-28 00:10:00|13457.91|13419.91|13433.64|13395.64|13462.87|13424.87|13372.5|13334.5|300
1614471300000|2021-02-28 00:15:00|13434.07|13396.07|13526.54|13488.54|13531.14|13493.14|13432.83|13394.83|298
1614471600000|2021-02-28 00:20:00|13524.69|13486.69|13464.37|13426.37|13525.69|13487.69|13464.37|13426.37|299
1614471900000|2021-02-28 00:25:00|13464.28|13426.28|13442.17|13404.17|13482.21|13444.21|13441.48|13403.48|295
1614472200000|2021-02-28 00:30:00|13442.26|13404.26|13430.04|13392.04|13458.59|13420.59|13410.93|13372.93|296
1614472500000|2021-02-28 00:35:00|13430.3|13392.3|13391.31|13353.31|13430.39|13392.39|13363.66|13325.66|297
1614472800000|2021-02-28 00:40:00|13391.46|13353.46|13385.8|13347.8|13402.56|13364.56|13378.75|13340.75|297
1614473100000|2021-02-28 00:45:00|13385.22|13347.22|13419.91|13381.91|13435.1|13397.1|13375.18|13337.18|296
1614473400000|2021-02-28 00:50:00|13418.3|13380.3|13471.41|13433.41|13506.64|13468.64|13414.74|13376.74|298
1614473700000|2021-02-28 00:55:00|13471.3|13433.3|13466.05|13428.05|13488.37|13450.37|13455.97|13417.97|297
1614474000000|2021-02-28 01:00:00|13465.96|13427.96|13431.57|13393.57|13466.03|13428.03|13398.5|13360.5|294
1614474300000|2021-02-28 01:05:00|13431.59|13393.59|13474.34|13436.34|13474.68|13436.68|13426.91|13388.91|297
1614474600000|2021-02-28 01:10:00|13474.48|13436.48|13477.33|13439.33|13497.36|13459.36|13473.68|13435.68|296
1614474900000|2021-02-28 01:15:00|13477.69|13439.69|13454.79|13416.79|13478.2|13440.2|13430.84|13392.84|296
1614475200000|2021-02-28 01:20:00|13455.96|13417.96|13512.21|13474.21|13523.22|13485.22|13455.96|13417.96|294
1614475500000|2021-02-28 01:25:00|13512.9|13474.9|13510.21|13472.21|13512.9|13474.9|13489.95|13451.95|299
1614475800000|2021-02-28 01:30:00|13510.26|13472.26|13471.34|13433.34|13510.26|13472.26|13467.57|13429.57|298
1614476100000|2021-02-28 01:35:00|13472.31|13434.31|13415.66|13377.66|13490.98|13452.98|13399.72|13361.72|298
1614476400000|2021-02-28 01:40:00|13415.64|13377.64|13437.04|13399.04|13437.04|13399.04|13404.99|13366.99|296
1614476700000|2021-02-28 01:45:00|13436.94|13398.94|13415.9|13377.9|13437.33|13399.33|13411.34|13373.34|297
1614477000000|2021-02-28 01:50:00|13415.84|13377.84|13462.84|13424.84|13463.97|13425.97|13414.72|13376.72|296
1614477300000|2021-02-28 01:55:00|13463.32|13425.32|13468.49|13430.49|13482.65|13444.65|13463.14|13425.14|293
1614477600000|2021-02-28 02:00:00|13468.75|13430.75|13447.54|13409.54|13471.43|13433.43|13447.54|13409.54|293
1614477900000|2021-02-28 02:05:00|13447.28|13409.28|13422.89|13384.89|13466.53|13428.53|13411.79|13373.79|296
1614478200000|2021-02-28 02:10:00|13422.87|13384.87|13327.3|13289.3|13422.89|13384.89|13327.3|13289.3|295
1614478500000|2021-02-28 02:15:00|13327.23|13289.23|13303.08|13265.08|13334.62|13296.62|13281.37|13243.37|298
1614478800000|2021-02-28 02:20:00|13302.77|13264.77|13202.81|13164.81|13303.32|13265.32|13202.81|13164.81|298
1614479100000|2021-02-28 02:25:00|13202.43|13164.43|13211.47|13173.47|13246.45|13208.45|13196.38|13158.38|298
1614479400000|2021-02-28 02:30:00|13212.93|13174.93|13226.3|13188.3|13254.33|13216.33|13199.34|13161.34|297
1614479700000|2021-02-28 02:35:00|13228.21|13190.21|13175.1|13137.1|13248.65|13210.65|13175.1|13137.1|296
1614480000000|2021-02-28 02:40:00|13175.16|13137.16|13118.59|13080.59|13183.09|13145.09|13114.08|13076.08|300
1614480300000|2021-02-28 02:45:00|13118.93|13080.93|13139.08|13101.08|13153.75|13115.75|13084.12|13046.12|300
1614480600000|2021-02-28 02:50:00|13139.51|13101.51|13143.11|13105.11|13184.75|13146.75|13133.01|13095.01|297
1614480900000|2021-02-28 02:55:00|13142.58|13104.58|13085.86|13047.86|13142.58|13104.58|13042.44|13004.44|298
1614481200000|2021-02-28 03:00:00|13086.68|13048.68|13076.29|13038.29|13114.96|13076.96|13032.83|12994.83|299
1614481500000|2021-02-28 03:05:00|13077.09|13039.09|12961.06|12923.06|13098.61|13060.61|12961.06|12923.06|299
1614481800000|2021-02-28 03:10:00|12960.55|12922.55|13049.8|13011.8|13050.75|13012.75|12933.76|12895.76|299
1614482100000|2021-02-28 03:15:00|13049.86|13011.86|13084.29|13046.29|13132.83|13094.83|13038|13000|298
1614482400000|2021-02-28 03:20:00|13082.82|13044.82|12996.56|12958.56|13083.53|13045.53|12994.78|12956.78|299
1614482700000|2021-02-28 03:25:00|12997.35|12959.35|13001.16|12963.16|13017.71|12979.71|12960.94|12922.94|298
1614483000000|2021-02-28 03:30:00|13001.45|12963.45|12985.64|12947.64|13031.85|12993.85|12973.92|12935.92|298
1614483300000|2021-02-28 03:35:00|12983.13|12945.13|12831.56|12793.56|12983.13|12945.13|12831.56|12793.56|299
1614483600000|2021-02-28 03:40:00|12828.34|12790.34|12761.4|12723.4|12828.34|12790.34|12710.5|12672.5|299
1614483900000|2021-02-28 03:45:00|12761.27|12723.27|12899.76|12861.76|12899.76|12861.76|12757.5|12719.5|298
1614484200000|2021-02-28 03:50:00|12900.42|12862.42|12664.74|12626.74|12900.85|12862.85|12639.07|12601.07|300
1614484500000|2021-02-28 03:55:00|12666.35|12628.35|12680.05|12642.05|12738.19|12700.19|12666.35|12628.35|296
1614484800000|2021-02-28 04:00:00|12679.56|12641.56|12690.47|12652.47|12788.61|12750.61|12642.8|12604.8|300
1614485100000|2021-02-28 04:05:00|12690|12652|12719.99|12681.99|12728.12|12690.12|12625.43|12587.43|298
1614485400000|2021-02-28 04:10:00|12719.51|12681.51|12760.94|12722.94|12814.97|12776.97|12712.25|12674.25|297
1614485700000|2021-02-28 04:15:00|12759.12|12721.12|12827.95|12789.95|12846.31|12808.31|12748.89|12710.89|299
1614486000000|2021-02-28 04:20:00|12828.08|12790.08|12831.24|12793.24|12843.53|12805.53|12814.78|12776.78|300
1614486300000|2021-02-28 04:25:00|12830.77|12792.77|12766.53|12728.53|12839.21|12801.21|12737.16|12699.16|297
1614486600000|2021-02-28 04:30:00|12765.62|12727.62|12891.16|12853.16|12891.59|12853.59|12761.47|12723.47|300
1614486900000|2021-02-28 04:35:00|12891.32|12853.32|12858.41|12820.41|12895.33|12857.33|12857.13|12819.13|297
1614487200000|2021-02-28 04:40:00|12857.33|12819.33|12839.54|12801.54|12860.8|12822.8|12823.92|12785.92|294
1614487500000|2021-02-28 04:45:00|12839.37|12801.37|12806.35|12768.35|12839.37|12801.37|12785.98|12747.98|298
1614487800000|2021-02-28 04:50:00|12806.62|12768.62|12768.62|12730.62|12808.52|12770.52|12764.37|12726.37|298
1614488100000|2021-02-28 04:55:00|12768.31|12730.31|12628.95|12590.95|12768.31|12730.31|12628.95|12590.95|299
1614488400000|2021-02-28 05:00:00|12629.13|12591.13|12731.17|12693.17|12742.02|12704.02|12531.5|12493.5|299
1614488700000|2021-02-28 05:05:00|12731.03|12693.03|12803.68|12765.68|12808.29|12770.29|12688.17|12650.17|299
1614489000000|2021-02-28 05:10:00|12804.27|12766.27|12763.53|12725.53|12804.45|12766.45|12750.88|12712.88|298
1614489300000|2021-02-28 05:15:00|12763.6|12725.6|12880.94|12842.94|12916.25|12878.25|12760.2|12722.2|297
1614489600000|2021-02-28 05:20:00|12880.75|12842.75|12768.22|12730.22|12880.87|12842.87|12767.35|12729.35|297
1614489900000|2021-02-28 05:25:00|12767.97|12729.97|12838.78|12800.78|12838.78|12800.78|12762.51|12724.51|300
1614490200000|2021-02-28 05:30:00|12839.14|12801.14|12829.6|12791.6|12855.62|12817.62|12796.94|12758.94|299
1614490500000|2021-02-28 05:35:00|12829.15|12791.15|12841.88|12803.88|12882.91|12844.91|12818.35|12780.35|298
1614490800000|2021-02-28 05:40:00|12842.33|12804.33|12741.11|12703.11|12842.73|12804.73|12737.7|12699.7|296
1614491100000|2021-02-28 05:45:00|12741.4|12703.4|12676.8|12638.8|12741.4|12703.4|12676.8|12638.8|297
1614491400000|2021-02-28 05:50:00|12676.06|12638.06|12654.26|12616.26|12676.06|12638.06|12639.55|12601.55|298
1614491700000|2021-02-28 05:55:00|12654.36|12616.36|12630.99|12592.99|12685.1|12647.1|12602.18|12564.18|296
1614492000000|2021-02-28 06:00:00|12631.2|12593.2|12493.04|12455.04|12662.8|12624.8|12483.13|12445.13|299
1614492300000|2021-02-28 06:05:00|12491.55|12453.55|12404.81|12366.81|12497.44|12459.44|12374.35|12336.35|298
1614492600000|2021-02-28 06:10:00|12403.73|12365.73|12385.16|12347.16|12417.83|12379.83|12315.12|12277.12|300
1614492900000|2021-02-28 06:15:00|12385.35|12347.35|12585.27|12547.27|12585.27|12547.27|12362.91|12324.91|300
1614493200000|2021-02-28 06:20:00|12585.88|12547.88|12596.02|12558.02|12602.76|12564.76|12543.15|12505.15|299
1614493500000|2021-02-28 06:25:00|12595.78|12557.78|12651.64|12613.64|12658.25|12620.25|12595.36|12557.36|300
1614493800000|2021-02-28 06:30:00|12651.84|12613.84|12664.6|12626.6|12703.9|12665.9|12643.38|12605.38|297
1614494100000|2021-02-28 06:35:00|12664.57|12626.57|12594.38|12556.38|12672.59|12634.59|12583.66|12545.66|297
1614494400000|2021-02-28 06:40:00|12594.47|12556.47|12565.37|12527.37|12613.4|12575.4|12557.26|12519.26|298
1614494700000|2021-02-28 06:45:00|12567.42|12529.42|12611.56|12573.56|12642.58|12604.58|12567.42|12529.42|298
1614495000000|2021-02-28 06:50:00|12611.69|12573.69|12520.01|12482.01|12612.55|12574.55|12520.01|12482.01|298
1614495300000|2021-02-28 06:55:00|12519.99|12481.99|12470.86|12432.86|12527.86|12489.86|12456.51|12418.51|297
1614495600000|2021-02-28 07:00:00|12470.24|12432.24|12466.28|12428.28|12508.07|12470.07|12444.12|12406.12|295
1614495900000|2021-02-28 07:05:00|12466.04|12428.04|12467.59|12429.59|12493.07|12455.07|12409.81|12371.81|299
1614496200000|2021-02-28 07:10:00|12467.51|12429.51|12512.56|12474.56|12545.31|12507.31|12430.36|12392.36|300
1614496500000|2021-02-28 07:15:00|12511.66|12473.66|12598.05|12560.05|12598.85|12560.85|12502.75|12464.75|298
1614496800000|2021-02-28 07:20:00|12598.08|12560.08|12632.44|12594.44|12651.1|12613.1|12597.81|12559.81|298
1614497100000|2021-02-28 07:25:00|12633.72|12595.72|12607.27|12569.27|12646.73|12608.73|12607.27|12569.27|298
1614497400000|2021-02-28 07:30:00|12607.46|12569.46|12536.05|12498.05|12620.18|12582.18|12535.02|12497.02|296
1614497700000|2021-02-28 07:35:00|12536.04|12498.04|12506.7|12468.7|12536.04|12498.04|12505.22|12467.22|296
1614498000000|2021-02-28 07:40:00|12505.89|12467.89|12478.6|12440.6|12508.22|12470.22|12456|12418|297
1614498300000|2021-02-28 07:45:00|12478.65|12440.65|12603.18|12565.18|12615.11|12577.11|12471.18|12433.18|298
1614498600000|2021-02-28 07:50:00|12603.49|12565.49|12527.5|12489.5|12606.76|12568.76|12516.47|12478.47|299
1614498900000|2021-02-28 07:55:00|12527.26|12489.26|12566.91|12528.91|12603.46|12565.46|12517.91|12479.91|298
1614499200000|2021-02-28 08:00:00|12566.86|12528.86|12675.05|12637.05|12689.2|12651.2|12552.36|12514.36|298
1614499500000|2021-02-28 08:05:00|12676.36|12638.36|12682.68|12644.68|12709.16|12671.16|12652.76|12614.76|297
1614499800000|2021-02-28 08:10:00|12683.03|12645.03|12682.03|12644.03|12728.64|12690.64|12677.09|12639.09|296
1614500100000|2021-02-28 08:15:00|12683.04|12645.04|12651.84|12613.84|12694.39|12656.39|12646.82|12608.82|299
1614500400000|2021-02-28 08:20:00|12652.59|12614.59|12711.45|12673.45|12713.3|12675.3|12652.59|12614.59|297
1614500700000|2021-02-28 08:25:00|12711.31|12673.31|12796.54|12758.54|12797.76|12759.76|12709.73|12671.73|298
1614501000000|2021-02-28 08:30:00|12795.78|12757.78|12757.03|12719.03|12841.48|12803.48|12757.03|12719.03|296
1614501300000|2021-02-28 08:35:00|12754.63|12716.63|12750.22|12712.22|12786.41|12748.41|12749.67|12711.67|297
1614501600000|2021-02-28 08:40:00|12746.91|12708.91|12749.04|12711.04|12752.77|12714.77|12723.16|12685.16|299
1614501900000|2021-02-28 08:45:00|12749.28|12711.28|12702.05|12664.05|12750.9|12712.9|12702.05|12664.05|297
1614502200000|2021-02-28 08:50:00|12701.95|12663.95|12700.76|12662.76|12711.17|12673.17|12688.93|12650.93|299
1614502500000|2021-02-28 08:55:00|12701.29|12663.29|12713.28|12675.28|12720.68|12682.68|12696.58|12658.58|296
1614502800000|2021-02-28 09:00:00|12712.93|12674.93|12784.05|12746.05|12795.86|12757.86|12651.76|12613.76|299
1614503100000|2021-02-28 09:05:00|12784.17|12746.17|12838.4|12800.4|12862.35|12824.35|12783.75|12745.75|299
1614503400000|2021-02-28 09:10:00|12838.15|12800.15|12839.94|12801.94|12839.94|12801.94|12805.1|12767.1|297
1614503700000|2021-02-28 09:15:00|12839.76|12801.76|12865.87|12827.87|12897.22|12859.22|12839.76|12801.76|296
1614504000000|2021-02-28 09:20:00|12865.84|12827.84|12829.42|12791.42|12865.9|12827.9|12829.09|12791.09|296
1614504300000|2021-02-28 09:25:00|12829.58|12791.58|12794.15|12756.15|12830.81|12792.81|12791.5|12753.5|295
1614504600000|2021-02-28 09:30:00|12794.2|12756.2|12819.57|12781.57|12843.02|12805.02|12793.81|12755.81|296
1614504900000|2021-02-28 09:35:00|12819.62|12781.62|12812.21|12774.21|12820.92|12782.92|12787.72|12749.72|293
1614505200000|2021-02-28 09:40:00|12812.19|12774.19|12849.14|12811.14|12858.93|12820.93|12796.76|12758.76|297
1614505500000|2021-02-28 09:45:00|12848.85|12810.85|12882.54|12844.54|12891.76|12853.76|12829.51|12791.51|297
1614505800000|2021-02-28 09:50:00|12882.52|12844.52|12855.53|12817.53|12882.52|12844.52|12817.69|12779.69|299
1614506100000|2021-02-28 09:55:00|12856.12|12818.12|12814.22|12776.22|12865|12827|12814.22|12776.22|296
1614506400000|2021-02-28 10:00:00|12813.34|12775.34|12741.83|12703.83|12813.34|12775.34|12736.02|12698.02|294
1614506700000|2021-02-28 10:05:00|12741.79|12703.79|12725.64|12687.64|12741.79|12703.79|12693.96|12655.96|293
1614507000000|2021-02-28 10:10:00|12724.67|12686.67|12799.2|12761.2|12799.2|12761.2|12724.67|12686.67|294
1614507300000|2021-02-28 10:15:00|12800.68|12762.68|12840.63|12802.63|12861.24|12823.24|12800.68|12762.68|297
1614507600000|2021-02-28 10:20:00|12840.7|12802.7|12846.97|12808.97|12852.16|12814.16|12813.37|12775.37|290
1614507900000|2021-02-28 10:25:00|12847.19|12809.19|12908.73|12870.73|12936.3|12898.3|12845|12807|295
1614508200000|2021-02-28 10:30:00|12908.26|12870.26|12880.17|12842.17|12928.56|12890.56|12867.06|12829.06|295
1614508500000|2021-02-28 10:35:00|12880.66|12842.66|12842.28|12804.28|12881.63|12843.63|12841.99|12803.99|294
1614508800000|2021-02-28 10:40:00|12842.36|12804.36|12833.66|12795.66|12852.42|12814.42|12833.58|12795.58|293
1614509100000|2021-02-28 10:45:00|12833.73|12795.73|12855.88|12817.88|12862.59|12824.59|12831.64|12793.64|292
1614509400000|2021-02-28 10:50:00|12855.2|12817.2|12841.13|12803.13|12868.15|12830.15|12841.13|12803.13|294
1614509700000|2021-02-28 10:55:00|12841.06|12803.06|12825.59|12787.59|12851.07|12813.07|12825.59|12787.59|288
1614510000000|2021-02-28 11:00:00|12825.56|12787.56|12783.72|12745.72|12858.26|12820.26|12783.49|12745.49|297
1614510300000|2021-02-28 11:05:00|12783.17|12745.17|12891.99|12853.99|12893.1|12855.1|12782.86|12744.86|295
1614510600000|2021-02-28 11:10:00|12892.08|12854.08|12889.34|12851.34|12892.08|12854.08|12845.57|12807.57|299
1614510900000|2021-02-28 11:15:00|12889.49|12851.49|12912.95|12874.95|12916.74|12878.74|12858.77|12820.77|297
1614511200000|2021-02-28 11:20:00|12912.79|12874.79|12939.04|12901.04|12945.43|12907.43|12900.89|12862.89|298
1614511500000|2021-02-28 11:25:00|12938.85|12900.85|12910|12872|12946.26|12908.26|12904.46|12866.46|296
1614511800000|2021-02-28 11:30:00|12910.09|12872.09|12877.15|12839.15|12919.21|12881.21|12866.19|12828.19|296
1614512100000|2021-02-28 11:35:00|12876.92|12838.92|12860.19|12822.19|12879.3|12841.3|12859.65|12821.65|294
1614512400000|2021-02-28 11:40:00|12859.95|12821.95|12901.41|12863.41|12901.41|12863.41|12859.35|12821.35|296
1614512700000|2021-02-28 11:45:00|12901.73|12863.73|12865.23|12827.23|12920.88|12882.88|12861.05|12823.05|295
1614513000000|2021-02-28 11:50:00|12865.01|12827.01|12857.28|12819.28|12877.43|12839.43|12855.88|12817.88|290
1614513300000|2021-02-28 11:55:00|12857.23|12819.23|12858.91|12820.91|12890.52|12852.52|12857.18|12819.18|297
1614513600000|2021-02-28 12:00:00|12859.06|12821.06|12892.62|12854.62|12908.47|12870.47|12859.06|12821.06|297
1614513900000|2021-02-28 12:05:00|12894.08|12856.08|12896.12|12858.12|12918.61|12880.61|12892.27|12854.27|293
1614514200000|2021-02-28 12:10:00|12896.15|12858.15|12873.73|12835.73|12911.77|12873.77|12873.73|12835.73|294
1614514500000|2021-02-28 12:15:00|12873.01|12835.01|12741.77|12703.77|12873.01|12835.01|12735.81|12697.81|295
1614514800000|2021-02-28 12:20:00|12740.88|12702.88|12671.17|12633.17|12748.32|12710.32|12653.25|12615.25|299
1614515100000|2021-02-28 12:25:00|12672.89|12634.89|12742.33|12704.33|12742.61|12704.61|12668.5|12630.5|298
1614515400000|2021-02-28 12:30:00|12742.48|12704.48|12631.49|12593.49|12743.28|12705.28|12631.49|12593.49|298
1614515700000|2021-02-28 12:35:00|12628.23|12590.23|12628.21|12590.21|12632.85|12594.85|12572.83|12534.83|299
1614516000000|2021-02-28 12:40:00|12629.88|12591.88|12622.88|12584.88|12630.43|12592.43|12604.97|12566.97|298
1614516300000|2021-02-28 12:45:00|12622.33|12584.33|12665.39|12627.39|12665.39|12627.39|12606.28|12568.28|297
1614516600000|2021-02-28 12:50:00|12666.39|12628.39|12666.29|12628.29|12668.02|12630.02|12650.96|12612.96|295
1614516900000|2021-02-28 12:55:00|12666.5|12628.5|12668.08|12630.08|12674.79|12636.79|12649.79|12611.79|296
1614517200000|2021-02-28 13:00:00|12667.94|12629.94|12582.86|12544.86|12706.29|12668.29|12582.86|12544.86|299
1614517500000|2021-02-28 13:05:00|12578.24|12540.24|12642.84|12604.84|12642.84|12604.84|12545.29|12507.29|298
1614517800000|2021-02-28 13:10:00|12642.73|12604.73|12650.7|12612.7|12651.37|12613.37|12621.34|12583.34|298
1614518100000|2021-02-28 13:15:00|12650.21|12612.21|12628.71|12590.71|12663.02|12625.02|12624.46|12586.46|300
1614518400000|2021-02-28 13:20:00|12628.72|12590.72|12579.52|12541.52|12643.37|12605.37|12568.66|12530.66|299
1614518700000|2021-02-28 13:25:00|12579.5|12541.5|12561.97|12523.97|12589.62|12551.62|12561.97|12523.97|297
1614519000000|2021-02-28 13:30:00|12561.68|12523.68|12594.09|12556.09|12601.7|12563.7|12554.07|12516.07|293
1614519300000|2021-02-28 13:35:00|12593.97|12555.97|12613.79|12575.79|12613.79|12575.79|12592.54|12554.54|289
1614519600000|2021-02-28 13:40:00|12613.18|12575.18|12644.17|12606.17|12652.87|12614.87|12599.59|12561.59|295
1614519900000|2021-02-28 13:45:00|12644.1|12606.1|12626.77|12588.77|12651.56|12613.56|12625.91|12587.91|293
1614520200000|2021-02-28 13:50:00|12627.8|12589.8|12629.7|12591.7|12664.53|12626.53|12627.29|12589.29|294
1614520500000|2021-02-28 13:55:00|12629.51|12591.51|12489.89|12451.89|12629.51|12591.51|12489.89|12451.89|298
1614520800000|2021-02-28 14:00:00|12486.34|12448.34|12514.3|12476.3|12533.59|12495.59|12475.83|12437.83|298
1614521100000|2021-02-28 14:05:00|12514.58|12476.58|12314.02|12276.02|12514.58|12476.58|12313.66|12275.66|298
1614521400000|2021-02-28 14:10:00|12320.11|12282.11|12324.9|12286.9|12416.99|12378.99|12320.11|12282.11|300
1614521700000|2021-02-28 14:15:00|12327.27|12289.27|12444.42|12406.42|12444.42|12406.42|12290.99|12252.99|299
1614522000000|2021-02-28 14:20:00|12444.78|12406.78|12337.07|12299.07|12451.38|12413.38|12328.13|12290.13|298
1614522300000|2021-02-28 14:25:00|12337.89|12299.89|12468.63|12430.63|12479.37|12441.37|12299.56|12261.56|299
1614522600000|2021-02-28 14:30:00|12468.05|12430.05|12565.62|12527.62|12569.16|12531.16|12465.34|12427.34|300
1614522900000|2021-02-28 14:35:00|12565.44|12527.44|12568.88|12530.88|12577.93|12539.93|12555.44|12517.44|300
1614523200000|2021-02-28 14:40:00|12568.79|12530.79|12560.57|12522.57|12572.16|12534.16|12534.87|12496.87|297
1614523500000|2021-02-28 14:45:00|12560.29|12522.29|12580.21|12542.21|12590.35|12552.35|12550.01|12512.01|294
1614523800000|2021-02-28 14:50:00|12580.08|12542.08|12548.97|12510.97|12581.32|12543.32|12524.11|12486.11|293
1614524100000|2021-02-28 14:55:00|12548.84|12510.84|12639.92|12601.92|12639.92|12601.92|12548.84|12510.84|299
1614524400000|2021-02-28 15:00:00|12639.4|12601.4|12563.01|12525.01|12646.81|12608.81|12563.01|12525.01|297
1614524700000|2021-02-28 15:05:00|12563.04|12525.04|12528.7|12490.7|12571.81|12533.81|12516.31|12478.31|299
1614525000000|2021-02-28 15:10:00|12528.79|12490.79|12543.93|12505.93|12563.83|12525.83|12528.56|12490.56|297
1614525300000|2021-02-28 15:15:00|12543.76|12505.76|12427.39|12389.39|12543.76|12505.76|12398.19|12360.19|299
1614525600000|2021-02-28 15:20:00|12427.46|12389.46|12366.25|12328.25|12427.46|12389.46|12344.09|12306.09|295
1614525900000|2021-02-28 15:25:00|12365.58|12327.58|12319.24|12281.24|12365.58|12327.58|12317.32|12279.32|300
1614526200000|2021-02-28 15:30:00|12319.39|12281.39|12286.11|12248.11|12330.23|12292.23|12215.47|12177.47|298
1614526500000|2021-02-28 15:35:00|12284.95|12246.95|12210.48|12172.48|12322.07|12284.07|12210.48|12172.48|298
1614526800000|2021-02-28 15:40:00|12209.98|12171.98|12159.79|12121.79|12225.1|12187.1|12159.79|12121.79|300
1614527100000|2021-02-28 15:45:00|12157.7|12119.7|12153.23|12115.23|12204.1|12166.1|12152.27|12114.27|300
1614527400000|2021-02-28 15:50:00|12153.39|12115.39|12241.92|12203.92|12248.72|12210.72|12125.37|12087.37|300
1614527700000|2021-02-28 15:55:00|12243.24|12205.24|12229.32|12191.32|12254|12216|12222.65|12184.65|297
1614528000000|2021-02-28 16:00:00|12233.06|12195.06|12363.76|12325.76|12363.76|12325.76|12082.85|12044.85|298
1614528300000|2021-02-28 16:05:00|12367.16|12329.16|12369.42|12331.42|12408.18|12370.18|12339.63|12301.63|299
1614528600000|2021-02-28 16:10:00|12370.89|12332.89|12254.98|12216.98|12379.8|12341.8|12200.87|12162.87|299
1614528900000|2021-02-28 16:15:00|12254.43|12216.43|12391.58|12353.58|12391.58|12353.58|12230.12|12192.12|299
1614529200000|2021-02-28 16:20:00|12392.16|12354.16|12355.41|12317.41|12403.47|12365.47|12355.26|12317.26|299
1614529500000|2021-02-28 16:25:00|12355.75|12317.75|12271.37|12233.37|12363.98|12325.98|12250.86|12212.86|300
1614529800000|2021-02-28 16:30:00|12271.08|12233.08|12375.86|12337.86|12376.28|12338.28|12271.08|12233.08|299
1614530100000|2021-02-28 16:35:00|12376.27|12338.27|12436.12|12398.12|12437.27|12399.27|12356.25|12318.25|298
1614530400000|2021-02-28 16:40:00|12436.32|12398.32|12436.47|12398.47|12473.18|12435.18|12436.32|12398.32|298
1614530700000|2021-02-28 16:45:00|12436.26|12398.26|12440.5|12402.5|12463.08|12425.08|12400.62|12362.62|299
1614531000000|2021-02-28 16:50:00|12442.53|12404.53|12436.39|12398.39|12453.81|12415.81|12430.11|12392.11|298
1614531300000|2021-02-28 16:55:00|12436.23|12398.23|12398.16|12360.16|12436.23|12398.23|12393.28|12355.28|300
1614531600000|2021-02-28 17:00:00|12398.58|12360.58|12316.92|12278.92|12398.58|12360.58|12314.28|12276.28|298
1614531900000|2021-02-28 17:05:00|12317.25|12279.25|12338.86|12300.86|12348.45|12310.45|12317.25|12279.25|298
1614532200000|2021-02-28 17:10:00|12338.8|12300.8|12409.47|12371.47|12448.15|12410.15|12336.86|12298.86|298
1614532500000|2021-02-28 17:15:00|12407.96|12369.96|12471.28|12433.28|12508.05|12470.05|12407.8|12369.8|299
1614532800000|2021-02-28 17:20:00|12470.96|12432.96|12468.29|12430.29|12478.31|12440.31|12459.99|12421.99|298
1614533100000|2021-02-28 17:25:00|12468.32|12430.32|12383.11|12345.11|12469.03|12431.03|12383.11|12345.11|297
1614533400000|2021-02-28 17:30:00|12383.33|12345.33|12366.34|12328.34|12391.4|12353.4|12363.24|12325.24|295
1614533700000|2021-02-28 17:35:00|12366.37|12328.37|12384.79|12346.79|12386.49|12348.49|12363.76|12325.76|297
1614534000000|2021-02-28 17:40:00|12384.65|12346.65|12405.87|12367.87|12407.65|12369.65|12365.13|12327.13|295
1614534300000|2021-02-28 17:45:00|12406.07|12368.07|12364.98|12326.98|12451|12413|12364.98|12326.98|299
1614534600000|2021-02-28 17:50:00|12364.45|12326.45|12325.84|12287.84|12406.11|12368.11|12323.91|12285.91|299
1614534900000|2021-02-28 17:55:00|12325.07|12287.07|12290.87|12252.87|12325.28|12287.28|12283.66|12245.66|299
1614535200000|2021-02-28 18:00:00|12290.93|12252.93|12398.21|12360.21|12408.93|12370.93|12273.65|12235.65|299
1614535500000|2021-02-28 18:05:00|12397.61|12359.61|12432.56|12394.56|12452.42|12414.42|12391.79|12353.79|299
1614535800000|2021-02-28 18:10:00|12432.26|12394.26|12455.23|12417.23|12472.3|12434.3|12429.28|12391.28|298
1614536100000|2021-02-28 18:15:00|12455.39|12417.39|12386.65|12348.65|12456.51|12418.51|12386.32|12348.32|298
1614536400000|2021-02-28 18:20:00|12386.61|12348.61|12429.21|12391.21|12466.35|12428.35|12386.1|12348.1|298
1614536700000|2021-02-28 18:25:00|12429.95|12391.95|12479.24|12441.24|12482.79|12444.79|12429.95|12391.95|298
1614537000000|2021-02-28 18:30:00|12479.4|12441.4|12472.15|12434.15|12504.81|12466.81|12471.81|12433.81|297
1614537300000|2021-02-28 18:35:00|12472.87|12434.87|12420.4|12382.4|12475.29|12437.29|12412.84|12374.84|294
1614537600000|2021-02-28 18:40:00|12420.38|12382.38|12466.6|12428.6|12466.6|12428.6|12418.5|12380.5|297
1614537900000|2021-02-28 18:45:00|12467.31|12429.31|12498.05|12460.05|12498.05|12460.05|12467.31|12429.31|298
1614538200000|2021-02-28 18:50:00|12498.26|12460.26|12531.05|12493.05|12533.3|12495.3|12487|12449|296
1614538500000|2021-02-28 18:55:00|12531.73|12493.73|12512.26|12474.26|12546.08|12508.08|12501.98|12463.98|299
1614538800000|2021-02-28 19:00:00|12512.94|12474.94|12553.58|12515.58|12563.22|12525.22|12512.94|12474.94|295
1614539100000|2021-02-28 19:05:00|12553.43|12515.43|12553.91|12515.91|12576.45|12538.45|12548.81|12510.81|295
1614539400000|2021-02-28 19:10:00|12553.79|12515.79|12547.2|12509.2|12576.18|12538.18|12536.32|12498.32|297
1614539700000|2021-02-28 19:15:00|12547.31|12509.31|12505.82|12467.82|12558.31|12520.31|12498.94|12460.94|294
1614540000000|2021-02-28 19:20:00|12504.86|12466.86|12498.48|12460.48|12540.88|12502.88|12498.48|12460.48|291
1614540300000|2021-02-28 19:25:00|12498.55|12460.55|12483.93|12445.93|12503.4|12465.4|12470.14|12432.14|299
1614540600000|2021-02-28 19:30:00|12483.89|12445.89|12562.58|12524.58|12562.58|12524.58|12482.78|12444.78|295
1614540900000|2021-02-28 19:35:00|12562.21|12524.21|12551.65|12513.65|12576.82|12538.82|12551.65|12513.65|295
1614541200000|2021-02-28 19:40:00|12551.05|12513.05|12596.16|12558.16|12596.16|12558.16|12547.19|12509.19|298
1614541500000|2021-02-28 19:45:00|12596.64|12558.64|12699.08|12661.08|12705.77|12667.77|12596.63|12558.63|298
1614541800000|2021-02-28 19:50:00|12699.51|12661.51|12771.93|12733.93|12788.64|12750.64|12683.01|12645.01|300
1614542100000|2021-02-28 19:55:00|12775.54|12737.54|12816.76|12778.76|12833.03|12795.03|12775.31|12737.31|296
1614542400000|2021-02-28 20:00:00|12815.84|12777.84|12805.04|12767.04|12853.89|12815.89|12805.04|12767.04|298
1614542700000|2021-02-28 20:05:00|12804.81|12766.81|12837.02|12799.02|12845.25|12807.25|12802.28|12764.28|297
1614543000000|2021-02-28 20:10:00|12836.94|12798.94|12795.04|12757.04|12838.21|12800.21|12795.04|12757.04|294
1614543300000|2021-02-28 20:15:00|12794.52|12756.52|12739.53|12701.53|12815.96|12777.96|12739.04|12701.04|296
1614543600000|2021-02-28 20:20:00|12738.26|12700.26|12813.05|12775.05|12821.83|12783.83|12728.14|12690.14|300
1614543900000|2021-02-28 20:25:00|12812.45|12774.45|12788.67|12750.67|12812.89|12774.89|12775.89|12737.89|299
1614544200000|2021-02-28 20:30:00|12788.29|12750.29|12819.46|12781.46|12822.62|12784.62|12786.32|12748.32|295
1614544500000|2021-02-28 20:35:00|12820.22|12782.22|12809.92|12771.92|12833.66|12795.66|12803.26|12765.26|297
1614544800000|2021-02-28 20:40:00|12808.71|12770.71|12792.22|12746.22|12808.71|12770.71|12785.01|12745.87|299
1614545100000|2021-02-28 20:45:00|12792.73|12746.73|12834.52|12788.52|12836.89|12790.89|12792.73|12746.73|299
1614545400000|2021-02-28 20:50:00|12834.5|12788.5|12876.19|12830.19|12879.98|12833.98|12827.99|12781.99|295
1614545700000|2021-02-28 20:55:00|12875.09|12829.09|12978.86|12932.86|13000|12954|12873.97|12827.97|298
1614546000000|2021-02-28 21:00:00|12979.35|12933.35|13011.32|12965.32|13020.18|12974.18|12978.37|12932.37|298
1614546300000|2021-02-28 21:05:00|13011.54|12965.54|13057.53|13011.53|13090.97|13044.97|13010.77|12964.77|298
1614546600000|2021-02-28 21:10:00|13057.07|13011.07|13051.69|13005.69|13070.61|13024.61|13004.07|12958.07|298
1614546900000|2021-02-28 21:15:00|13051.8|13005.8|12984.62|12938.62|13052.84|13006.84|12982.96|12936.96|298
1614547200000|2021-02-28 21:20:00|12986.29|12940.29|13026.63|12980.63|13034.21|12988.21|12981.57|12935.57|299
1614547500000|2021-02-28 21:25:00|13026.04|12980.04|13012.76|12966.76|13032.92|12986.92|13002.28|12956.28|299
1614547800000|2021-02-28 21:30:00|13011.5|12965.5|13057.96|13011.96|13060.36|13014.36|13009.99|12963.99|298
1614548100000|2021-02-28 21:35:00|13056.3|13010.3|13087.34|13041.34|13088.23|13042.23|13041.12|12995.12|300
1614548400000|2021-02-28 21:40:00|13086.2|13040.2|13112.86|13066.86|13119.76|13073.76|13074.83|13028.83|296
1614548700000|2021-02-28 21:45:00|13112.94|13066.94|13086.88|13040.88|13122.48|13076.48|13066.23|13020.23|299
1614549000000|2021-02-28 21:50:00|13087.89|13041.89|13084.41|13038.41|13101.56|13055.56|13070.46|13024.46|298
1614549300000|2021-02-28 21:55:00|13084.19|13038.19|13058.04|13012.04|13095.74|13049.74|13052.25|13006.25|293
1614549600000|2021-02-28 22:00:00|13058.15|13012.15|13073.56|13027.56|13082.13|13036.13|13039.45|12993.45|297
1614549900000|2021-02-28 22:05:00|13073.31|13027.31|13101.86|13055.86|13102.27|13056.27|13066.65|13020.65|296
1614550200000|2021-02-28 22:10:00|13101.99|13055.99|13071.36|13025.36|13107.02|13061.02|13056.43|13010.43|294
1614550500000|2021-02-28 22:15:00|13071.46|13025.46|13014.47|12976.47|13074.87|13028.87|13011.89|12971.61|297
1614550800000|2021-02-28 22:20:00|13016.01|12978.01|13028.09|12990.09|13034.9|12996.9|13014.17|12976.17|291
1614551100000|2021-02-28 22:25:00|13027.9|12989.9|13074.2|13036.2|13074.2|13036.2|13026.26|12988.26|294
1614551400000|2021-02-28 22:30:00|13074.56|13036.56|12908.64|12870.64|13075.5|13037.5|12908.64|12870.64|296
1614551700000|2021-02-28 22:35:00|12908.52|12870.52|12954.26|12916.26|12958.85|12920.85|12883.08|12845.08|298
1614552000000|2021-02-28 22:40:00|12954.89|12916.89|12985.66|12947.66|13010.01|12972.01|12954.07|12916.07|292
1614552300000|2021-02-28 22:45:00|12986.12|12948.12|13044.81|13006.81|13044.81|13006.81|12984.93|12946.93|296
1614552600000|2021-02-28 22:50:00|13044.83|13006.83|13024.19|12986.19|13057.35|13019.35|13023.67|12985.67|296
1614552900000|2021-02-28 22:55:00|13024.26|12986.26|13043.95|13005.95|13044.02|13006.02|13024.15|12986.15|298
1614553200000|2021-02-28 23:00:00|13043.96|13005.96|13223.75|13185.75|13226.13|13188.13|13043.3|13005.3|299
1614553500000|2021-02-28 23:05:00|13222.68|13184.68|13248.41|13210.41|13250.22|13212.22|13219.24|13181.24|298
1614553800000|2021-02-28 23:10:00|13248.75|13210.75|13222.57|13184.57|13249.96|13211.96|13222.57|13184.57|299
1614554100000|2021-02-28 23:15:00|13222.28|13184.28|13238.32|13200.32|13244.21|13206.21|13213.96|13175.96|298
1614554400000|2021-02-28 23:20:00|13237.38|13199.38|13234.15|13196.15|13254.44|13216.44|13233.44|13195.44|299
1614554700000|2021-02-28 23:25:00|13231.3|13193.3|13184.8|13146.8|13241.3|13203.3|13175.57|13137.57|298
1614555000000|2021-02-28 23:30:00|13184.71|13146.71|13165.37|13127.37|13215.56|13177.56|13164.84|13126.84|299
1614555300000|2021-02-28 23:35:00|13162.66|13124.66|13117.86|13079.86|13162.66|13124.66|13117.86|13079.86|299
1614555600000|2021-02-28 23:40:00|13116.56|13078.56|13096.97|13058.97|13117.2|13079.2|13082.43|13044.43|298
1614555900000|2021-02-28 23:45:00|13096.47|13058.47|12983.97|12945.97|13099.08|13061.08|12973.45|12935.45|299
1614556200000|2021-02-28 23:50:00|12981.81|12943.81|12963.46|12925.46|13014.3|12976.3|12962.87|12924.87|299
1614556500000|2021-02-28 23:55:00|12963.25|12925.25|13051.03|13013.03|13051.03|13013.03|12963.25|12925.25|298
1614556800000|2021-03-01 00:00:00|13051.56|13013.56|13037.33|12999.33|13141.77|13103.77|13036.12|12998.12|300
1614557100000|2021-03-01 00:05:00|13037.14|12999.14|13062.2|13024.2|13062.2|13024.2|12989.28|12951.28|299
1614557400000|2021-03-01 00:10:00|13063.19|13025.19|13085.21|13047.21|13085.57|13047.57|13043.12|13005.12|295
1614557700000|2021-03-01 00:15:00|13083.84|13045.84|13315.56|13277.56|13316.08|13278.08|13083.84|13045.84|300
1614558000000|2021-03-01 00:20:00|13315.36|13277.36|13298.68|13260.68|13348.87|13310.87|13280.93|13242.93|300
1614558300000|2021-03-01 00:25:00|13299.65|13261.65|13296.23|13258.23|13321.72|13283.72|13295.98|13257.98|299
1614558600000|2021-03-01 00:30:00|13296.5|13258.5|13398.79|13360.79|13409.43|13371.43|13295.74|13257.74|299
1614558900000|2021-03-01 00:35:00|13397.93|13359.93|13381.38|13343.38|13398.74|13360.74|13353.92|13315.92|298
1614559200000|2021-03-01 00:40:00|13380.85|13342.85|13351.27|13313.27|13380.85|13342.85|13343.05|13305.05|299
1614559500000|2021-03-01 00:45:00|13351.11|13313.11|13314.74|13276.74|13351.17|13313.17|13306.78|13268.78|297
1614559800000|2021-03-01 00:50:00|13314.22|13276.22|13356.59|13318.59|13366.24|13328.24|13306.69|13268.69|298
1614560100000|2021-03-01 00:55:00|13356.39|13318.39|13322.03|13284.03|13377.57|13339.57|13308.16|13270.16|296
1614560400000|2021-03-01 01:00:00|13322.14|13284.14|13277.57|13239.57|13356.36|13318.36|13277.57|13239.57|297
1614560700000|2021-03-01 01:05:00|13277.23|13239.23|13269.08|13231.08|13279.02|13241.02|13257.99|13219.99|298
1614561000000|2021-03-01 01:10:00|13269.13|13231.13|13221.16|13183.16|13269.13|13231.13|13211.98|13173.98|295
1614561300000|2021-03-01 01:15:00|13221.06|13183.06|13258.39|13220.39|13264.66|13226.66|13219.63|13181.63|297
1614561600000|2021-03-01 01:20:00|13258.37|13220.37|13243.89|13205.89|13258.41|13220.41|13191.68|13153.68|299
1614561900000|2021-03-01 01:25:00|13243.42|13205.42|13245.49|13207.49|13246.88|13208.88|13223.51|13185.51|294
1614562200000|2021-03-01 01:30:00|13245.45|13207.45|13298.7|13260.7|13339.67|13301.67|13243.15|13205.15|299
1614562500000|2021-03-01 01:35:00|13298.76|13260.76|13270.81|13232.81|13303.57|13265.57|13260.6|13222.6|295
1614562800000|2021-03-01 01:40:00|13271.21|13233.21|13302.41|13264.41|13307.18|13269.18|13263.25|13225.25|296
1614563100000|2021-03-01 01:45:00|13301.64|13263.64|13323.07|13285.07|13329.46|13291.46|13297.18|13259.18|298
1614563400000|2021-03-01 01:50:00|13322.61|13284.61|13318.34|13280.34|13340.88|13302.88|13317.92|13279.92|294
1614563700000|2021-03-01 01:55:00|13318.3|13280.3|13303.77|13265.77|13318.4|13280.4|13265.66|13227.66|298
1614564000000|2021-03-01 02:00:00|13304|13266|13324.25|13286.25|13343.24|13305.24|13296.38|13258.38|298
1614564300000|2021-03-01 02:05:00|13324.88|13286.88|13348.54|13310.54|13350.08|13312.08|13324.76|13286.76|293
1614564600000|2021-03-01 02:10:00|13348.66|13310.66|13361.28|13323.28|13362.02|13324.02|13328.42|13290.42|295
1614564900000|2021-03-01 02:15:00|13361.46|13323.46|13329.6|13291.6|13377.18|13339.18|13326.92|13288.92|296
1614565200000|2021-03-01 02:20:00|13329.78|13291.78|13418.39|13380.39|13418.39|13380.39|13329.78|13291.78|300
1614565500000|2021-03-01 02:25:00|13418.42|13380.42|13457.48|13419.48|13482.33|13444.33|13415.92|13377.92|297
1614565800000|2021-03-01 02:30:00|13457.13|13419.13|13461.6|13423.6|13480.5|13442.5|13455.25|13417.25|296
1614566100000|2021-03-01 02:35:00|13462.53|13424.53|13437.61|13399.61|13473.35|13435.35|13435.6|13397.6|298
1614566400000|2021-03-01 02:40:00|13434.25|13396.25|13441.7|13403.7|13448.56|13410.56|13426.89|13388.89|298
1614566700000|2021-03-01 02:45:00|13441.95|13403.95|13410.96|13372.96|13442.6|13404.6|13405.7|13367.7|298
1614567000000|2021-03-01 02:50:00|13411.09|13373.09|13371.9|13333.9|13415.86|13377.86|13371.88|13333.88|297
1614567300000|2021-03-01 02:55:00|13371.69|13333.69|13369.59|13331.59|13378.9|13340.9|13346.68|13308.68|295
1614567600000|2021-03-01 03:00:00|13368.97|13330.97|13373.45|13335.45|13378.09|13340.09|13364.41|13326.41|295
1614567900000|2021-03-01 03:05:00|13373.96|13335.96|13329.64|13291.64|13373.96|13335.96|13307.82|13269.82|297
1614568200000|2021-03-01 03:10:00|13329.56|13291.56|13349.81|13311.81|13349.97|13311.97|13325.42|13287.42|290
1614568500000|2021-03-01 03:15:00|13349.35|13311.35|13376.31|13338.31|13379.08|13341.08|13349.18|13311.18|289
1614568800000|2021-03-01 03:20:00|13375.94|13337.94|13372.13|13334.13|13383.44|13345.44|13354.03|13316.03|296
1614569100000|2021-03-01 03:25:00|13372.92|13334.92|13406.59|13368.59|13406.59|13368.59|13372.92|13334.92|293
1614569400000|2021-03-01 03:30:00|13406.63|13368.63|13364.8|13326.8|13412.37|13374.37|13364.39|13326.39|297
1614569700000|2021-03-01 03:35:00|13364.92|13326.92|13333.55|13295.55|13368|13330|13333.55|13295.55|295
1614570000000|2021-03-01 03:40:00|13333.91|13295.91|13323.93|13285.93|13340.49|13302.49|13306.88|13268.88|290
1614570300000|2021-03-01 03:45:00|13324.05|13286.05|13297.55|13259.55|13324.05|13286.05|13289.04|13251.04|297
1614570600000|2021-03-01 03:50:00|13297.02|13259.02|13314.56|13276.56|13314.56|13276.56|13272.1|13234.1|294
1614570900000|2021-03-01 03:55:00|13314.63|13276.63|13281.31|13243.31|13365.04|13327.04|13268|13230|299
1614571200000|2021-03-01 04:00:00|13281.25|13243.25|13334.11|13296.11|13335.3|13297.3|13281.25|13243.25|297
1614571500000|2021-03-01 04:05:00|13335.14|13297.14|13326.26|13288.26|13338.07|13300.07|13320.92|13282.92|286
1614571800000|2021-03-01 04:10:00|13326.57|13288.57|13276.5|13238.5|13326.57|13288.57|13275.85|13237.85|292
1614572100000|2021-03-01 04:15:00|13276.48|13238.48|13213.8|13175.8|13290.06|13252.06|13213.8|13175.8|297
1614572400000|2021-03-01 04:20:00|13213.11|13175.11|13160.84|13122.84|13213.18|13175.18|13154.37|13116.37|298
1614572700000|2021-03-01 04:25:00|13161.61|13123.61|13209.67|13171.67|13210.16|13172.16|13160.91|13122.91|296
1614573000000|2021-03-01 04:30:00|13210.2|13172.2|13225.43|13187.43|13230.58|13192.58|13201.22|13163.22|300
1614573300000|2021-03-01 04:35:00|13225.67|13187.67|13197.22|13159.22|13232.46|13194.46|13194.15|13156.15|294
1614573600000|2021-03-01 04:40:00|13197.28|13159.28|13233.07|13195.07|13233.07|13195.07|13172.35|13134.35|292
1614573900000|2021-03-01 04:45:00|13233.05|13195.05|13291.11|13253.11|13291.12|13253.12|13233.05|13195.05|294
1614574200000|2021-03-01 04:50:00|13291.3|13253.3|13330.85|13292.85|13362.71|13324.71|13291.3|13253.3|296
1614574500000|2021-03-01 04:55:00|13331.6|13293.6|13325.78|13287.78|13331.82|13293.82|13312.54|13274.54|294
1614574800000|2021-03-01 05:00:00|13325.73|13287.73|13302.3|13264.3|13329.2|13291.2|13302.3|13264.3|291
1614575100000|2021-03-01 05:05:00|13302.92|13264.92|13325.46|13287.46|13326.29|13288.29|13298.57|13260.57|295
1614575400000|2021-03-01 05:10:00|13325.42|13287.42|13319.52|13281.52|13338.98|13300.98|13312.63|13274.63|292
1614575700000|2021-03-01 05:15:00|13319.73|13281.73|13289.2|13251.2|13319.73|13281.73|13289.2|13251.2|291
1614576000000|2021-03-01 05:20:00|13289.33|13251.33|13298.27|13260.27|13300.09|13262.09|13286.83|13248.83|296
1614576300000|2021-03-01 05:25:00|13298.07|13260.07|13220.9|13182.9|13298.7|13260.7|13220.9|13182.9|294
1614576600000|2021-03-01 05:30:00|13220.27|13182.27|13269.16|13231.16|13272.01|13234.01|13214.7|13176.7|297
1614576900000|2021-03-01 05:35:00|13269.32|13231.32|13255.62|13217.62|13273.39|13235.39|13248.66|13210.66|287
1614577200000|2021-03-01 05:40:00|13255.43|13217.43|13223.47|13185.47|13256.21|13218.21|13218.6|13180.6|293
1614577500000|2021-03-01 05:45:00|13223.06|13185.06|13207.56|13169.56|13235.72|13197.72|13193.37|13155.37|293
1614577800000|2021-03-01 05:50:00|13207.61|13169.61|13186.03|13148.03|13210.59|13172.59|13186.02|13148.02|293
1614578100000|2021-03-01 05:55:00|13185.65|13147.65|13228.61|13190.61|13228.82|13190.82|13185.65|13147.65|290
1614578400000|2021-03-01 06:00:00|13227.88|13189.88|13193.92|13155.92|13246.97|13208.97|13186.38|13148.38|294
1614578700000|2021-03-01 06:05:00|13195.46|13157.46|13237.81|13199.81|13239.04|13201.04|13187.35|13149.35|293
1614579000000|2021-03-01 06:10:00|13237.73|13199.73|13242.59|13204.59|13263.06|13225.06|13235.02|13197.02|288
1614579300000|2021-03-01 06:15:00|13242.64|13204.64|13275.81|13237.81|13279.91|13241.91|13242.64|13204.64|287
1614579600000|2021-03-01 06:20:00|13275.38|13237.38|13242.48|13204.48|13276.58|13238.58|13235.82|13197.82|288
1614579900000|2021-03-01 06:25:00|13242.64|13204.64|13257.77|13219.77|13270.73|13232.73|13242.63|13204.63|291
1614580200000|2021-03-01 06:30:00|13258.35|13220.35|13223.99|13185.99|13278.65|13240.65|13223.99|13185.99|295
1614580500000|2021-03-01 06:35:00|13224.94|13186.94|13154.45|13116.45|13224.94|13186.94|13152.57|13114.57|293
1614580800000|2021-03-01 06:40:00|13154.78|13116.78|13115.84|13077.84|13163.96|13125.96|13107.81|13069.81|300
1614581100000|2021-03-01 06:45:00|13115.74|13077.74|13084.24|13046.24|13130.82|13092.82|13084.24|13046.24|297
1614581400000|2021-03-01 06:50:00|13084.98|13046.98|13119.11|13081.11|13119.35|13081.35|13081.89|13043.89|297
1614581700000|2021-03-01 06:55:00|13119.06|13081.06|13123.46|13085.46|13134.73|13096.73|13112.22|13074.22|297
1614582000000|2021-03-01 07:00:00|13123.37|13085.37|13210.99|13172.99|13214.39|13176.39|13122.69|13084.69|298
1614582300000|2021-03-01 07:05:00|13211.22|13173.22|13156.59|13118.59|13211.22|13173.22|13142.84|13104.84|296
1614582600000|2021-03-01 07:10:00|13156.62|13118.62|13181.07|13143.07|13188.2|13150.2|13151.24|13113.24|296
1614582900000|2021-03-01 07:15:00|13181.21|13143.21|13194.67|13156.67|13209.21|13171.21|13172.81|13134.81|294
1614583200000|2021-03-01 07:20:00|13196.02|13158.02|13200.14|13162.14|13209.28|13171.28|13187.89|13149.89|295
1614583500000|2021-03-01 07:25:00|13200.24|13162.24|13219.31|13181.31|13222.74|13184.74|13199.82|13161.82|292
1614583800000|2021-03-01 07:30:00|13218.11|13180.11|13152.05|13114.05|13220.84|13182.84|13151.34|13113.34|293
1614584100000|2021-03-01 07:35:00|13152.21|13114.21|13225.52|13187.52|13226.4|13188.4|13151.45|13113.45|298
1614584400000|2021-03-01 07:40:00|13225.69|13187.69|13225.34|13187.34|13230.63|13192.63|13213.06|13175.06|289
1614584700000|2021-03-01 07:45:00|13225.26|13187.26|13182.98|13144.98|13225.93|13187.93|13182.81|13144.81|294
1614585000000|2021-03-01 07:50:00|13182.86|13144.86|13222.85|13184.85|13224.64|13186.64|13182.69|13144.69|297
1614585300000|2021-03-01 07:55:00|13221.77|13183.77|13289.17|13251.17|13317.16|13279.16|13218.53|13180.53|296
1614585600000|2021-03-01 08:00:00|13289.77|13251.77|13340.2|13302.2|13365.8|13327.8|13289.04|13251.04|299
1614585900000|2021-03-01 08:05:00|13339.19|13301.19|13368.18|13330.18|13368.18|13330.18|13333.58|13295.58|298
1614586200000|2021-03-01 08:10:00|13368.87|13330.87|13377.86|13339.86|13392.28|13354.28|13366.01|13328.01|294
1614586500000|2021-03-01 08:15:00|13378.13|13340.13|13403.14|13365.14|13403.14|13365.14|13361.38|13323.38|299
1614586800000|2021-03-01 08:20:00|13403.05|13365.05|13486.1|13448.1|13486.1|13448.1|13403.05|13365.05|299
1614587100000|2021-03-01 08:25:00|13485.97|13447.97|13514.17|13476.17|13539.73|13501.73|13477.34|13439.34|298
1614587400000|2021-03-01 08:30:00|13513.28|13475.28|13507.65|13469.65|13513.28|13475.28|13482.27|13444.27|299
1614587700000|2021-03-01 08:35:00|13507.93|13469.93|13550.02|13512.02|13570.53|13532.53|13507.79|13469.79|298
1614588000000|2021-03-01 08:40:00|13550.5|13512.5|13548.09|13510.09|13563.45|13525.45|13542.65|13504.65|297
1614588300000|2021-03-01 08:45:00|13548.1|13510.1|13537.56|13499.56|13549.31|13511.31|13514.18|13476.18|294
1614588600000|2021-03-01 08:50:00|13537.22|13499.22|13559.07|13521.07|13562.52|13524.52|13533.98|13495.98|299
1614588900000|2021-03-01 08:55:00|13559.41|13521.41|13545.36|13507.36|13573.16|13535.16|13542.59|13504.59|296
1614589200000|2021-03-01 09:00:00|13545.58|13507.58|13536.85|13498.85|13579.02|13541.02|13535.54|13497.54|297
1614589500000|2021-03-01 09:05:00|13537.46|13499.46|13693.25|13655.25|13693.88|13655.88|13533.88|13495.88|297
1614589800000|2021-03-01 09:10:00|13693.48|13655.48|13688.12|13650.12|13721.45|13683.45|13687.32|13649.32|298
1614590100000|2021-03-01 09:15:00|13688.79|13650.79|13725.69|13687.69|13735.95|13697.95|13687.72|13649.72|299
1614590400000|2021-03-01 09:20:00|13724.59|13686.59|13676.75|13638.75|13724.59|13686.59|13666.86|13628.86|296
1614590700000|2021-03-01 09:25:00|13676.11|13638.11|13706.3|13668.3|13732.83|13694.83|13676.11|13638.11|300
1614591000000|2021-03-01 09:30:00|13705.81|13667.81|13693.64|13655.64|13714.21|13676.21|13677.92|13639.92|298
1614591300000|2021-03-01 09:35:00|13694.95|13656.95|13733.87|13695.87|13733.87|13695.87|13694.6|13656.6|297
1614591600000|2021-03-01 09:40:00|13733.92|13695.92|13799.45|13761.45|13802.19|13764.19|13733.92|13695.92|298
1614591900000|2021-03-01 09:45:00|13798.71|13760.71|13803.24|13765.24|13812.5|13774.5|13779.69|13741.69|297
1614592200000|2021-03-01 09:50:00|13803.27|13765.27|13790.92|13752.92|13806.62|13768.62|13762.45|13724.45|298
1614592500000|2021-03-01 09:55:00|13790.22|13752.22|13806.51|13768.51|13812.32|13774.32|13767.44|13729.44|298
1614592800000|2021-03-01 10:00:00|13806.86|13768.86|13726.45|13688.45|13835.76|13797.76|13725.31|13687.31|299
1614593100000|2021-03-01 10:05:00|13726.84|13688.84|13691.88|13653.88|13743.86|13705.86|13655.18|13617.18|297
1614593400000|2021-03-01 10:10:00|13692.43|13654.43|13787.52|13749.52|13799.61|13761.61|13692.16|13654.16|295
1614593700000|2021-03-01 10:15:00|13787.65|13749.65|13808.15|13770.15|13809.59|13771.59|13779.52|13741.52|299
1614594000000|2021-03-01 10:20:00|13810.03|13772.03|13777.51|13739.51|13814.27|13776.27|13770.57|13732.57|298
1614594300000|2021-03-01 10:25:00|13777.45|13739.45|13724.38|13686.38|13777.53|13739.53|13723.88|13685.88|298
1614594600000|2021-03-01 10:30:00|13723.02|13685.02|13762.34|13724.34|13780.25|13742.25|13722.55|13684.55|295
1614594900000|2021-03-01 10:35:00|13761.91|13723.91|13784.28|13746.28|13784.78|13746.78|13760.51|13722.51|295
1614595200000|2021-03-01 10:40:00|13783.15|13745.15|13906.99|13868.99|13906.99|13868.99|13781.04|13743.04|300
1614595500000|2021-03-01 10:45:00|13905.56|13867.56|13887.4|13849.4|13953.42|13915.42|13886.81|13848.81|297
1614595800000|2021-03-01 10:50:00|13885.95|13847.95|13946.5|13908.5|13948.31|13910.31|13879.15|13841.15|299
1614596100000|2021-03-01 10:55:00|13945.74|13907.74|13925.74|13887.74|13954.09|13916.09|13908.06|13870.06|298
1614596400000|2021-03-01 11:00:00|13925.73|13887.73|13881.21|13843.21|13959.21|13921.21|13881.15|13843.15|299
1614596700000|2021-03-01 11:05:00|13880.89|13842.89|13941.78|13903.78|13963.92|13925.92|13880.89|13842.89|298
1614597000000|2021-03-01 11:10:00|13941.96|13903.96|14004.75|13966.75|14020.7|13982.7|13936.61|13898.61|297
1614597300000|2021-03-01 11:15:00|14005.51|13967.51|14015.19|13977.19|14017.88|13979.88|13949.08|13911.08|295
1614597600000|2021-03-01 11:20:00|14014.67|13976.67|13986.96|13948.96|14016.92|13978.92|13972.87|13934.87|299
1614597900000|2021-03-01 11:25:00|13986.13|13948.13|13949.54|13911.54|13989.4|13951.4|13936.89|13898.89|300
1614598200000|2021-03-01 11:30:00|13948.22|13910.22|13937.92|13899.92|13948.22|13910.22|13880.96|13842.96|297
1614598500000|2021-03-01 11:35:00|13936.89|13898.89|13988.51|13950.51|13988.51|13950.51|13936.38|13898.38|298
1614598800000|2021-03-01 11:40:00|13988.17|13950.17|13973.82|13935.82|13988.17|13950.17|13967.12|13929.12|294
1614599100000|2021-03-01 11:45:00|13974.73|13936.73|13994.54|13956.54|14006.08|13968.08|13972.26|13934.26|297
1614599400000|2021-03-01 11:50:00|13994.01|13956.01|13952.7|13914.7|13994.06|13956.06|13922.85|13884.85|297
1614599700000|2021-03-01 11:55:00|13952.94|13914.94|13976.44|13938.44|13979.77|13941.77|13913.22|13875.22|298
1614600000000|2021-03-01 12:00:00|13976.13|13938.13|14041.1|14003.1|14050.51|14012.51|13967.48|13929.48|299
1614600300000|2021-03-01 12:05:00|14040.06|14002.06|13970.51|13932.51|14040.06|14002.06|13966.13|13928.13|295
1614600600000|2021-03-01 12:10:00|13969.74|13931.74|13988.18|13950.18|13991.99|13953.99|13957.62|13919.62|299
1614600900000|2021-03-01 12:15:00|13988.38|13950.38|13971.89|13933.89|13996.42|13958.42|13954.56|13916.56|298
1614601200000|2021-03-01 12:20:00|13971.62|13933.62|13898.04|13860.04|13977.49|13939.49|13898.04|13860.04|298
1614601500000|2021-03-01 12:25:00|13896.45|13858.45|13856.87|13818.87|13906.39|13868.39|13856.87|13818.87|298
1614601800000|2021-03-01 12:30:00|13855.04|13817.04|13896.45|13858.45|13905.7|13867.7|13851.13|13813.13|297
1614602100000|2021-03-01 12:35:00|13896.32|13858.32|13915.59|13877.59|13921.3|13883.3|13896.32|13858.32|296
1614602400000|2021-03-01 12:40:00|13915.26|13877.26|13950.81|13912.81|13956.86|13918.86|13906.5|13868.5|295
1614602700000|2021-03-01 12:45:00|13949.71|13911.71|14021.86|13983.86|14022.96|13984.96|13949.69|13911.69|299
1614603000000|2021-03-01 12:50:00|14022.49|13984.49|14006.87|13968.87|14043.59|14005.59|14006.56|13968.56|296
1614603300000|2021-03-01 12:55:00|14006.67|13968.67|14005.86|13967.86|14024.55|13986.55|13998.61|13960.61|296
1614603600000|2021-03-01 13:00:00|14006.66|13968.66|14092.16|14054.16|14106.01|14068.01|14006.44|13968.44|299
1614603900000|2021-03-01 13:05:00|14092.33|14054.33|14086.97|14048.97|14113.5|14075.5|14086.97|14048.97|297
1614604200000|2021-03-01 13:10:00|14086.39|14048.39|14112.17|14074.17|14115.28|14077.28|14072.07|14034.07|299
1614604500000|2021-03-01 13:15:00|14112.2|14074.2|14112.74|14074.74|14147.89|14109.89|14095.11|14057.11|296
1614604800000|2021-03-01 13:20:00|14112.95|14074.95|14077.88|14039.88|14131.99|14093.99|14077.24|14039.24|298
1614605100000|2021-03-01 13:25:00|14076.47|14038.47|14071.66|14033.66|14076.47|14038.47|14050.71|14012.71|300
1614605400000|2021-03-01 13:30:00|14071.58|14033.58|14005.27|13967.27|14073.11|14035.11|14005.27|13967.27|298
1614605700000|2021-03-01 13:35:00|14004|13966|13978.25|13940.25|14004.47|13966.47|13977.61|13939.61|299
1614606000000|2021-03-01 13:40:00|13978.29|13940.29|14030.93|13992.93|14030.93|13992.93|13977.43|13939.43|299
1614606300000|2021-03-01 13:45:00|14032.22|13994.22|13987.94|13949.94|14065.04|14027.04|13987.94|13949.94|298
1614606600000|2021-03-01 13:50:00|13988.45|13950.45|13983.74|13945.74|14004.71|13966.71|13963.31|13925.31|298
1614606900000|2021-03-01 13:55:00|13983.77|13945.77|13932.09|13894.09|14008.78|13970.78|13931.8|13893.8|296
1614607200000|2021-03-01 14:00:00|13930.95|13892.95|13919.14|13881.14|13930.95|13892.95|13845.46|13807.46|295
1614607500000|2021-03-01 14:05:00|13919.75|13881.75|13979.17|13941.17|13981.5|13943.5|13918.41|13880.41|298
1614607800000|2021-03-01 14:10:00|13978.46|13940.46|13969.88|13931.88|13986.07|13948.07|13964.75|13926.75|299
1614608100000|2021-03-01 14:15:00|13969.43|13931.43|13943.57|13905.57|13969.82|13931.82|13928.33|13890.33|294
1614608400000|2021-03-01 14:20:00|13943.82|13905.82|13954.77|13916.77|13968.52|13930.52|13942.79|13904.79|296
1614608700000|2021-03-01 14:25:00|13954.96|13916.96|14008.45|13970.45|14023.81|13985.81|13954.96|13916.96|295
1614609000000|2021-03-01 14:30:00|14011.05|13973.05|14086.53|14048.53|14105.95|14067.95|14011.05|13973.05|298
1614609300000|2021-03-01 14:35:00|14086.04|14048.04|14043.19|14005.19|14087.21|14049.21|14042.57|14004.57|299
1614609600000|2021-03-01 14:40:00|14042.96|14004.96|14054.68|14016.68|14054.68|14016.68|14032.18|13994.18|298
1614609900000|2021-03-01 14:45:00|14054.88|14016.88|14005.83|13967.83|14058.57|14020.57|14002.65|13964.65|298
1614610200000|2021-03-01 14:50:00|14006.32|13968.32|14005.66|13967.66|14015.73|13977.73|13978.36|13940.36|299
1614610500000|2021-03-01 14:55:00|14005.77|13967.77|14000.73|13962.73|14026.5|13988.5|13999.37|13961.37|299
1614610800000|2021-03-01 15:00:00|14000.6|13962.6|14055.15|14017.15|14067.47|14029.47|13987.5|13949.5|296
1614611100000|2021-03-01 15:05:00|14055.67|14017.67|14061.34|14023.34|14088.84|14050.84|14022.4|13984.4|293
1614611400000|2021-03-01 15:10:00|14061.87|14023.87|14102.98|14064.98|14110.49|14072.49|14061.87|14023.87|299
1614611700000|2021-03-01 15:15:00|14102.92|14064.92|14119.89|14081.89|14149.97|14111.97|14102.77|14064.77|296
1614612000000|2021-03-01 15:20:00|14120.07|14082.07|14141.71|14103.71|14144.37|14106.37|14118.71|14080.71|298
1614612300000|2021-03-01 15:25:00|14142.33|14104.33|14261.52|14223.52|14271.97|14233.97|14141.29|14103.29|299
1614612600000|2021-03-01 15:30:00|14258.3|14220.3|14234.78|14196.78|14273.58|14235.58|14234.78|14196.78|299
1614612900000|2021-03-01 15:35:00|14234.26|14196.26|14239.38|14201.38|14266.27|14228.27|14218.86|14180.86|299
1614613200000|2021-03-01 15:40:00|14240.43|14202.43|14300.4|14262.4|14323.59|14285.59|14239.71|14201.71|297
1614613500000|2021-03-01 15:45:00|14301.17|14263.17|14285.69|14247.69|14330.21|14292.21|14262.75|14224.75|298
1614613800000|2021-03-01 15:50:00|14285.79|14247.79|14258.12|14220.12|14288.81|14250.81|14258.11|14220.11|298
1614614100000|2021-03-01 15:55:00|14257.07|14219.07|14289.65|14251.65|14289.65|14251.65|14254.57|14216.57|296
1614614400000|2021-03-01 16:00:00|14289.81|14251.81|14289.4|14251.4|14371.96|14333.96|14248.89|14210.89|300
1614614700000|2021-03-01 16:05:00|14286.64|14248.64|14166.2|14128.2|14330.86|14292.86|14163.38|14125.38|300
1614615000000|2021-03-01 16:10:00|14164.95|14126.95|14155.13|14117.13|14187.93|14149.93|14140.97|14102.97|299
1614615300000|2021-03-01 16:15:00|14154.92|14116.92|14215.15|14177.15|14228.61|14190.61|14154.92|14116.92|297
1614615600000|2021-03-01 16:20:00|14215.67|14177.67|14313.76|14275.76|14328.39|14290.39|14215.16|14177.16|297
1614615900000|2021-03-01 16:25:00|14314.29|14276.29|14251.26|14213.26|14336.77|14298.77|14250.83|14212.83|299
1614616200000|2021-03-01 16:30:00|14250.75|14212.75|14173.95|14135.95|14260.68|14222.68|14173.95|14135.95|300
1614616500000|2021-03-01 16:35:00|14174.97|14136.97|14171.62|14133.62|14189.68|14151.68|14156.95|14118.95|300
1614616800000|2021-03-01 16:40:00|14171.15|14133.15|14132.68|14094.68|14176.74|14138.74|14127.94|14089.94|296
1614617100000|2021-03-01 16:45:00|14134.2|14096.2|14038.61|14000.61|14139.54|14101.54|14036.23|13998.23|299
1614617400000|2021-03-01 16:50:00|14037.6|13999.6|14097.55|14059.55|14097.55|14059.55|14022.46|13984.46|299
1614617700000|2021-03-01 16:55:00|14097.87|14059.87|14173.88|14135.88|14207.19|14169.19|14097.87|14059.87|299
1614618000000|2021-03-01 17:00:00|14173.4|14135.4|14148.12|14110.12|14204.09|14166.09|14148.12|14110.12|300
1614618300000|2021-03-01 17:05:00|14147.78|14109.78|14153.49|14115.49|14186|14148|14143.63|14105.63|299
1614618600000|2021-03-01 17:10:00|14149.28|14111.28|14110.62|14072.62|14153.54|14115.54|14109.86|14071.86|298
1614618900000|2021-03-01 17:15:00|14111.66|14073.66|14096.64|14058.64|14111.66|14073.66|14061.44|14023.44|297
1614619200000|2021-03-01 17:20:00|14097.84|14059.84|14089.26|14051.26|14110.29|14072.29|14086.08|14048.08|295
1614619500000|2021-03-01 17:25:00|14089.06|14051.06|14113.62|14075.62|14113.62|14075.62|14064.53|14026.53|299
1614619800000|2021-03-01 17:30:00|14114.96|14076.96|14127.21|14089.21|14152.15|14114.15|14104.75|14066.75|296
1614620100000|2021-03-01 17:35:00|14125.99|14087.99|14087.15|14049.15|14127.52|14089.52|14087.15|14049.15|299
1614620400000|2021-03-01 17:40:00|14085.27|14047.27|14028.36|13990.36|14085.27|14047.27|14028.36|13990.36|299
1614620700000|2021-03-01 17:45:00|14027.64|13989.64|14001.03|13963.03|14040.78|14002.78|13981.05|13943.05|299
1614621000000|2021-03-01 17:50:00|14001.39|13963.39|13986.29|13948.29|14006.28|13968.28|13966.34|13928.34|295
1614621300000|2021-03-01 17:55:00|13986.13|13948.13|13925.01|13887.01|13986.13|13948.13|13921.98|13883.98|299
1614621600000|2021-03-01 18:00:00|13924.69|13886.69|13990.49|13952.49|13996.56|13958.56|13922.62|13884.62|298
1614621900000|2021-03-01 18:05:00|13990.17|13952.17|13980.34|13942.34|13991.49|13953.49|13958.7|13920.7|295
1614622200000|2021-03-01 18:10:00|13979.64|13941.64|13956.58|13918.58|13981.06|13943.06|13947.32|13909.32|292
1614622500000|2021-03-01 18:15:00|13957.17|13919.17|13839.02|13801.02|13958.52|13920.52|13839.02|13801.02|296
1614622800000|2021-03-01 18:20:00|13838.83|13800.83|13844.06|13806.06|13863.57|13825.57|13832.62|13794.62|299
1614623100000|2021-03-01 18:25:00|13843.51|13805.51|13880.29|13842.29|13880.29|13842.29|13834.21|13796.21|299
1614623400000|2021-03-01 18:30:00|13881.46|13843.46|13912.39|13874.39|13929.6|13891.6|13881.46|13843.46|300
1614623700000|2021-03-01 18:35:00|13914.23|13876.23|13909.68|13871.68|13921.37|13883.37|13904.35|13866.35|293
1614624000000|2021-03-01 18:40:00|13909.54|13871.54|13914.2|13876.2|13926.85|13888.85|13906.54|13868.54|293
1614624300000|2021-03-01 18:45:00|13913.97|13875.97|13924|13886|13926.18|13888.18|13878.11|13840.11|299
1614624600000|2021-03-01 18:50:00|13924.19|13886.19|13933.05|13895.05|13943.23|13905.23|13916.37|13878.37|293
1614624900000|2021-03-01 18:55:00|13932.59|13894.59|13953.56|13915.56|13954.85|13916.85|13930.85|13892.85|292
1614625200000|2021-03-01 19:00:00|13953.59|13915.59|13940.65|13902.65|13953.81|13915.81|13915.64|13877.64|296
1614625500000|2021-03-01 19:05:00|13940.94|13902.94|13959.25|13921.25|13959.76|13921.76|13919.75|13881.75|294
1614625800000|2021-03-01 19:10:00|13959.72|13921.72|14001.15|13963.15|14026.12|13988.12|13958.95|13920.95|298
1614626100000|2021-03-01 19:15:00|14000.95|13962.95|13928.48|13890.48|14000.95|13962.95|13924.19|13886.19|299
1614626400000|2021-03-01 19:20:00|13929.71|13891.71|13895.46|13857.46|13935.16|13897.16|13895.46|13857.46|298
1614626700000|2021-03-01 19:25:00|13895.67|13857.67|13880.07|13842.07|13896.45|13858.45|13868.9|13830.9|296
1614627000000|2021-03-01 19:30:00|13880.12|13842.12|13928.38|13890.38|13934.59|13896.59|13880.12|13842.12|299
1614627300000|2021-03-01 19:35:00|13928.52|13890.52|13883.41|13845.41|13928.52|13890.52|13883.11|13845.11|300
1614627600000|2021-03-01 19:40:00|13882.65|13844.65|13800.02|13762.02|13882.65|13844.65|13798.33|13760.33|298
1614627900000|2021-03-01 19:45:00|13799.69|13761.69|13908.77|13870.77|13909.64|13871.64|13798.84|13760.84|297
1614628200000|2021-03-01 19:50:00|13908.99|13870.99|13944.1|13906.1|13947.81|13909.81|13908.08|13870.08|297
1614628500000|2021-03-01 19:55:00|13943.88|13905.88|13874.49|13836.49|13943.88|13905.88|13874.46|13836.46|297
1614628800000|2021-03-01 20:00:00|13874.44|13836.44|13960.09|13922.09|13960.09|13922.09|13872.11|13834.11|299
1614629100000|2021-03-01 20:05:00|13959.7|13921.7|13950.46|13912.46|13960.65|13922.65|13945.29|13907.29|292
1614629400000|2021-03-01 20:10:00|13950.26|13912.26|13973.78|13935.78|13982.87|13944.87|13936.91|13898.91|299
1614629700000|2021-03-01 20:15:00|13973.72|13935.72|14039.66|14001.66|14045.52|14007.52|13969.45|13931.45|299
1614630000000|2021-03-01 20:20:00|14039.53|14001.53|14012.03|13974.03|14048.75|14010.75|14007.29|13969.29|298
1614630300000|2021-03-01 20:25:00|14012.08|13974.08|13953.5|13915.5|14017.77|13979.77|13950.95|13912.95|299
1614630600000|2021-03-01 20:30:00|13951.88|13913.88|13890.69|13852.69|13954.56|13916.56|13886.12|13848.12|299
1614630900000|2021-03-01 20:35:00|13889.72|13851.72|13861.57|13823.57|13891.5|13853.5|13846.36|13808.36|297
1614631200000|2021-03-01 20:40:00|13862.1|13824.1|13899.55|13861.55|13903.2|13865.2|13856.07|13818.07|297
1614631500000|2021-03-01 20:45:00|13898.84|13860.84|13937.13|13899.13|13937.13|13899.13|13894.34|13856.34|294
1614631800000|2021-03-01 20:50:00|13938.3|13900.3|13949.7|13911.7|13949.7|13911.7|13933.36|13895.36|295
1614632100000|2021-03-01 20:55:00|13950.13|13912.13|13982.28|13944.28|13984.44|13946.44|13936.55|13898.55|296
1614632400000|2021-03-01 21:00:00|13981.94|13943.94|13984.94|13946.94|13985.54|13947.54|13948.76|13910.76|294
1614632700000|2021-03-01 21:05:00|13984.48|13946.48|14006.93|13968.93|14012.43|13974.43|13981.53|13943.53|298
1614633000000|2021-03-01 21:10:00|14007.46|13969.46|13962.34|13924.34|14007.7|13969.7|13953.1|13915.1|289
1614633300000|2021-03-01 21:15:00|13962.16|13924.16|13972.15|13934.15|13976.23|13938.23|13939.5|13901.5|296
1614633600000|2021-03-01 21:20:00|13972.9|13934.9|14002.73|13964.73|14003.04|13965.04|13972.78|13934.78|294
1614633900000|2021-03-01 21:25:00|14002.88|13964.88|13983.77|13945.77|14006.1|13968.1|13975.41|13937.41|291
1614634200000|2021-03-01 21:30:00|13983.86|13945.86|13975|13937|13984.02|13946.02|13967.38|13929.38|294
1614634500000|2021-03-01 21:35:00|13975.01|13937.01|14010.23|13972.23|14010.23|13972.23|13974.86|13936.86|295
1614634800000|2021-03-01 21:40:00|14010.35|13972.35|14024.95|13986.95|14025.04|13987.04|14010.35|13972.35|295
1614635100000|2021-03-01 21:45:00|14026.13|13988.13|14058.55|14020.55|14061.13|14023.13|14006.38|13968.38|298
1614635400000|2021-03-01 21:50:00|14058.87|14020.87|14099.55|14061.55|14099.55|14061.55|14050.4|14012.4|298
1614635700000|2021-03-01 21:55:00|14099.3|14061.3|14120.03|14082.03|14137.09|14099.09|14084.33|14046.33|299
1614636000000|2021-03-01 22:00:00|14120.02|14082.02|14104.42|14066.42|14122.35|14084.35|14088.04|14050.04|292
1614636300000|2021-03-01 22:05:00|14105.04|14067.04|14066.96|14028.96|14106.3|14068.3|14065.18|14027.18|296
1614636600000|2021-03-01 22:10:00|14067.5|14029.5|14070.54|14032.54|14075.13|14037.13|14067.5|14029.5|290
1614636900000|2021-03-01 22:15:00|14070.43|14032.43|14088.57|14050.57|14091.84|14053.84|14069.9|14031.9|293
1614637200000|2021-03-01 22:20:00|14088.36|14050.36|14106.52|14068.52|14106.52|14068.52|14087.71|14049.71|290
1614637500000|2021-03-01 22:25:00|14107.52|14069.52|14116.44|14078.44|14116.44|14078.44|14103.49|14065.49|285
1614637800000|2021-03-01 22:30:00|14116.67|14078.67|14186.85|14148.85|14194.31|14156.31|14116.67|14078.67|298
1614638100000|2021-03-01 22:35:00|14186.75|14148.75|14214.52|14176.52|14220.5|14182.5|14177.26|14139.26|298
1614638400000|2021-03-01 22:40:00|14214.66|14176.66|14220.37|14182.37|14244.78|14206.78|14211.78|14173.78|299
1614638700000|2021-03-01 22:45:00|14217.67|14179.67|14194.53|14156.53|14217.67|14179.67|14191.37|14153.37|127
1614639000000|2021-03-01 22:50:00|14219.73|14181.73|14218.17|14180.17|14231.13|14193.13|14214.64|14176.64|293
1614639300000|2021-03-01 22:55:00|14218.37|14180.37|14238.34|14200.34|14238.34|14200.34|14210.81|14172.81|295
1614639600000|2021-03-01 23:00:00|14238.26|14200.26|14245.74|14207.74|14253.37|14215.37|14225.64|14187.64|297
1614639900000|2021-03-01 23:05:00|14245.49|14207.49|14253.32|14215.32|14269.88|14231.88|14245.49|14207.49|297
1614640200000|2021-03-01 23:10:00|14253.15|14215.15|14243.42|14205.42|14259.58|14221.58|14239.12|14201.12|296
1614640500000|2021-03-01 23:15:00|14242.56|14204.56|14289.82|14251.82|14291.67|14253.67|14238.77|14200.77|298
1614640800000|2021-03-01 23:20:00|14288.93|14250.93|14323.38|14285.38|14323.61|14285.61|14281.3|14243.3|295
1614641100000|2021-03-01 23:25:00|14323.58|14285.58|14315.73|14277.73|14339.12|14301.12|14294.94|14256.94|298
1614641400000|2021-03-01 23:30:00|14315.54|14277.54|14310.75|14272.75|14319.56|14281.56|14275.26|14237.26|297
1614641700000|2021-03-01 23:35:00|14311.05|14273.05|14324.78|14286.78|14326.7|14288.7|14301.61|14263.61|298
1614642000000|2021-03-01 23:40:00|14324.46|14286.46|14333.67|14295.67|14337.45|14299.45|14320.33|14282.33|296
1614642300000|2021-03-01 23:45:00|14334.06|14296.06|14364.84|14326.84|14374.95|14336.95|14330.38|14292.38|296
1614642600000|2021-03-01 23:50:00|14365.47|14327.47|14348.65|14310.65|14376.25|14338.25|14347.53|14309.53|296
1614642900000|2021-03-01 23:55:00|14348.12|14310.12|14374.88|14336.88|14379.51|14341.51|14339.82|14301.82|295
1614643200000|2021-03-02 00:00:00|14374.92|14336.92|14456.08|14418.08|14456.08|14418.08|14372.14|14334.14|296
1614643500000|2021-03-02 00:05:00|14455.98|14417.98|14503.87|14465.87|14504.19|14466.19|14452.14|14414.14|300
1614643800000|2021-03-02 00:10:00|14503.4|14465.4|14553.96|14515.96|14554.92|14516.92|14485.84|14447.84|297
1614644100000|2021-03-02 00:15:00|14554.48|14516.48|14597.71|14559.71|14599.7|14561.7|14515.36|14477.36|298
1614644400000|2021-03-02 00:20:00|14597.69|14559.69|14674.9|14636.9|14680.37|14642.37|14585.75|14547.75|297
1614644700000|2021-03-02 00:25:00|14675.52|14637.52|14685.38|14647.38|14685.38|14647.38|14629.71|14591.71|298
1614645000000|2021-03-02 00:30:00|14686.18|14648.18|14519.14|14481.14|14686.18|14648.18|14519.14|14481.14|300
1614645300000|2021-03-02 00:35:00|14519.7|14481.7|14524.75|14486.75|14547.41|14509.41|14485.59|14447.59|298
1614645600000|2021-03-02 00:40:00|14525.25|14487.25|14481.46|14443.46|14561.33|14523.33|14454.74|14416.74|295
1614645900000|2021-03-02 00:45:00|14481.81|14443.81|14373.16|14335.16|14504.54|14466.54|14371.78|14333.78|299
1614646200000|2021-03-02 00:50:00|14373.65|14335.65|14392.04|14354.04|14412.69|14374.69|14335.73|14297.73|299
1614646500000|2021-03-02 00:55:00|14391.67|14353.67|14372.94|14334.94|14427.19|14389.19|14363.27|14325.27|297
1614646800000|2021-03-02 01:00:00|14372.46|14334.46|14255.8|14217.8|14373.35|14335.35|14255.46|14217.46|297
1614647100000|2021-03-02 01:05:00|14254.67|14216.67|14314.99|14276.99|14315.57|14277.57|14240.9|14202.9|294
1614647400000|2021-03-02 01:10:00|14314.19|14276.19|14252.29|14214.29|14317.47|14279.47|14251.73|14213.73|286
1614647700000|2021-03-02 01:15:00|14252.22|14214.22|14196.76|14158.76|14252.22|14214.22|14153.6|14115.6|298
1614648000000|2021-03-02 01:20:00|14196.99|14158.99|14272.03|14234.03|14272.03|14234.03|14195.91|14157.91|297
1614648300000|2021-03-02 01:25:00|14271.62|14233.62|14216.99|14178.99|14295.96|14257.96|14216.99|14178.99|297
1614648600000|2021-03-02 01:30:00|14216.84|14178.84|14279.4|14241.4|14280.9|14242.9|14183.21|14145.21|298
1614648900000|2021-03-02 01:35:00|14279.72|14241.72|14273.92|14235.92|14290.41|14252.41|14221.92|14183.92|298
1614649200000|2021-03-02 01:40:00|14275.43|14237.43|14297.57|14259.57|14309.93|14271.93|14275.43|14237.43|292
1614649500000|2021-03-02 01:45:00|14297.78|14259.78|14318.51|14280.51|14318.51|14280.51|14296.57|14258.57|292
1614649800000|2021-03-02 01:50:00|14319.42|14281.42|14403.14|14365.14|14403.14|14365.14|14318.25|14280.25|295
1614650100000|2021-03-02 01:55:00|14402.79|14364.79|14424.18|14386.18|14426.54|14388.54|14402|14364|293
1614650400000|2021-03-02 02:00:00|14424.01|14386.01|14318.61|14280.61|14433.04|14395.04|14296.21|14258.21|298
1614650700000|2021-03-02 02:05:00|14318.3|14280.3|14406.62|14368.62|14411.48|14373.48|14276.81|14238.81|298
1614651000000|2021-03-02 02:10:00|14404.8|14366.8|14438.53|14400.53|14440.94|14402.94|14393.17|14355.17|297
1614651300000|2021-03-02 02:15:00|14438.81|14400.81|14446.71|14408.71|14447.81|14409.81|14411.64|14373.64|297
1614651600000|2021-03-02 02:20:00|14446.59|14408.59|14390.1|14352.1|14449.76|14411.76|14361.67|14323.67|297
1614651900000|2021-03-02 02:25:00|14391.29|14353.29|14409.03|14371.03|14423.65|14385.65|14391.29|14353.29|296
1614652200000|2021-03-02 02:30:00|14409.3|14371.3|14527.35|14489.35|14530.37|14492.37|14408.45|14370.45|299
1614652500000|2021-03-02 02:35:00|14527.76|14489.76|14509.43|14471.43|14528.41|14490.41|14501.27|14463.27|297
1614652800000|2021-03-02 02:40:00|14508.8|14470.8|14503|14465|14519|14481|14495.27|14457.27|291
1614653100000|2021-03-02 02:45:00|14502.94|14464.94|14534.71|14496.71|14535.18|14497.18|14476.58|14438.58|300
1614653400000|2021-03-02 02:50:00|14534.22|14496.22|14506.89|14468.89|14538.7|14500.7|14504.21|14466.21|297
1614653700000|2021-03-02 02:55:00|14506.31|14468.31|14414.55|14376.55|14506.31|14468.31|14404.26|14366.26|297
1614654000000|2021-03-02 03:00:00|14415.81|14377.81|14385.93|14347.93|14420.02|14382.02|14359.51|14321.51|298
1614654300000|2021-03-02 03:05:00|14386.09|14348.09|14432.56|14394.56|14440.58|14402.58|14381.46|14343.46|297
1614654600000|2021-03-02 03:10:00|14432.67|14394.67|14456.33|14418.33|14460.53|14422.53|14432.67|14394.67|296
1614654900000|2021-03-02 03:15:00|14456.49|14418.49|14339.65|14301.65|14456.49|14418.49|14339.65|14301.65|298
1614655200000|2021-03-02 03:20:00|14340.36|14302.36|14303.7|14265.7|14355.74|14317.74|14302.88|14264.88|296
1614655500000|2021-03-02 03:25:00|14303.06|14265.06|14274.86|14236.86|14331.7|14293.7|14268.15|14230.15|297
1614655800000|2021-03-02 03:30:00|14273.15|14235.15|14311.17|14273.17|14311.18|14273.18|14258|14220|299
1614656100000|2021-03-02 03:35:00|14310.83|14272.83|14326.77|14288.77|14334.32|14296.32|14295.94|14257.94|296
1614656400000|2021-03-02 03:40:00|14326.5|14288.5|14268.57|14230.57|14330.34|14292.34|14268.14|14230.14|297
1614656700000|2021-03-02 03:45:00|14268.26|14230.26|14290.67|14252.67|14291.04|14253.04|14237.38|14199.38|297
1614657000000|2021-03-02 03:50:00|14290.55|14252.55|14308.42|14270.42|14314.88|14276.88|14283.31|14245.31|294
1614657300000|2021-03-02 03:55:00|14307.99|14269.99|14285.08|14247.08|14308.35|14270.35|14283.2|14245.2|289
1614657600000|2021-03-02 04:00:00|14285.73|14247.73|14370.87|14332.87|14370.87|14332.87|14273.83|14235.83|300
1614657900000|2021-03-02 04:05:00|14371.05|14333.05|14347.27|14309.27|14377.67|14339.67|14337.98|14299.98|298
1614658200000|2021-03-02 04:10:00|14347.48|14309.48|14320.26|14282.26|14352.7|14314.7|14312.75|14274.75|298
1614658500000|2021-03-02 04:15:00|14320.49|14282.49|14252.68|14214.68|14320.87|14282.87|14243.07|14205.07|298
1614658800000|2021-03-02 04:20:00|14252.4|14214.4|14270.4|14232.4|14304.18|14266.18|14252.31|14214.31|298
1614659100000|2021-03-02 04:25:00|14270.62|14232.62|14242.38|14204.38|14271.07|14233.07|14237.83|14199.83|297
1614659400000|2021-03-02 04:30:00|14242.28|14204.28|14266.32|14228.32|14275.27|14237.27|14235.74|14197.74|296
1614659700000|2021-03-02 04:35:00|14268.48|14230.48|14337.36|14299.36|14337.86|14299.86|14268.48|14230.48|296
1614660000000|2021-03-02 04:40:00|14337.85|14299.85|14330.23|14292.23|14343.71|14305.71|14322.27|14284.27|297
1614660300000|2021-03-02 04:45:00|14330.3|14292.3|14338.7|14300.7|14348.34|14310.34|14327.93|14289.93|295
1614660600000|2021-03-02 04:50:00|14338.47|14300.47|14369.44|14331.44|14369.44|14331.44|14329.13|14291.13|296
1614660900000|2021-03-02 04:55:00|14369.71|14331.71|14416.13|14378.13|14416.13|14378.13|14369.08|14331.08|295
1614661200000|2021-03-02 05:00:00|14416.61|14378.61|14387.27|14349.27|14419.5|14381.5|14371.69|14333.69|298
1614661500000|2021-03-02 05:05:00|14387.67|14349.67|14377.64|14339.64|14391.55|14353.55|14351.29|14313.29|297
1614661800000|2021-03-02 05:10:00|14377.75|14339.75|14477.1|14439.1|14477.1|14439.1|14377.58|14339.58|294
1614662100000|2021-03-02 05:15:00|14477.55|14439.55|14466.71|14428.71|14477.62|14439.62|14430.88|14392.88|298
1614662400000|2021-03-02 05:20:00|14467.15|14429.15|14395.74|14357.74|14469.88|14431.88|14395.44|14357.44|294
1614662700000|2021-03-02 05:25:00|14395.41|14357.41|14343.88|14305.88|14400.66|14362.66|14342.95|14304.95|297
1614663000000|2021-03-02 05:30:00|14344.36|14306.36|14348.62|14310.62|14366.79|14328.79|14333.05|14295.05|298
1614663300000|2021-03-02 05:35:00|14349.58|14311.58|14355.26|14317.26|14380.78|14342.78|14344.62|14306.62|295
1614663600000|2021-03-02 05:40:00|14355.35|14317.35|14385.53|14347.53|14385.63|14347.63|14351.26|14313.26|287
1614663900000|2021-03-02 05:45:00|14385.72|14347.72|14341.48|14303.48|14386.61|14348.61|14341.32|14303.32|293
1614664200000|2021-03-02 05:50:00|14340.41|14302.41|14291.5|14253.5|14344.77|14306.77|14291.5|14253.5|298
1614664500000|2021-03-02 05:55:00|14291.75|14253.75|14274|14236|14297.69|14259.69|14273.97|14235.97|299
1614664800000|2021-03-02 06:00:00|14272.89|14234.89|14232.1|14194.1|14282.34|14244.34|14231.31|14193.31|296
1614665100000|2021-03-02 06:05:00|14231.23|14193.23|14158.69|14120.69|14231.23|14193.23|14158.69|14120.69|299
1614665400000|2021-03-02 06:10:00|14158.33|14120.33|14171.04|14133.04|14181.1|14143.1|14150.76|14112.76|296
1614665700000|2021-03-02 06:15:00|14171.72|14133.72|14086.64|14048.64|14193.02|14155.02|14086.64|14048.64|299
1614666000000|2021-03-02 06:20:00|14086.36|14048.36|14178.32|14140.32|14178.32|14140.32|14083.62|14045.62|298
1614666300000|2021-03-02 06:25:00|14178.6|14140.6|14222.76|14184.76|14228.74|14190.74|14178.6|14140.6|298
1614666600000|2021-03-02 06:30:00|14222.59|14184.59|14196.07|14158.07|14248.33|14210.33|14195.23|14157.23|296
1614666900000|2021-03-02 06:35:00|14195.66|14157.66|14217|14179|14217.04|14179.04|14164|14126|297
1614667200000|2021-03-02 06:40:00|14216.42|14178.42|14263.62|14225.62|14263.62|14225.62|14214.17|14176.17|296
1614667500000|2021-03-02 06:45:00|14263.72|14225.72|14232.31|14194.31|14263.72|14225.72|14230.3|14192.3|287
1614667800000|2021-03-02 06:50:00|14232.5|14194.5|14162.66|14124.66|14233.6|14195.6|14162.66|14124.66|291
1614668100000|2021-03-02 06:55:00|14162.39|14124.39|14182.06|14144.06|14207.94|14169.94|14161.96|14123.96|297
1614668400000|2021-03-02 07:00:00|14183.2|14145.2|14184.84|14146.84|14185.82|14147.82|14160.68|14122.68|297
1614668700000|2021-03-02 07:05:00|14184.95|14146.95|14131.71|14093.71|14196.46|14158.46|14130.7|14092.7|296
1614669000000|2021-03-02 07:10:00|14131.58|14093.58|14112.52|14074.52|14154.15|14116.15|14112.52|14074.52|292
1614669300000|2021-03-02 07:15:00|14112.32|14074.32|14122.63|14084.63|14135.56|14097.56|14094.18|14056.18|299
1614669600000|2021-03-02 07:20:00|14123.7|14085.7|14178.4|14140.4|14178.73|14140.73|14109.17|14071.17|295
1614669900000|2021-03-02 07:25:00|14178.35|14140.35|14170.18|14132.18|14188.3|14150.3|14170.18|14132.18|291
1614670200000|2021-03-02 07:30:00|14170.3|14132.3|14218.51|14180.51|14218.51|14180.51|14167.76|14129.76|292
1614670500000|2021-03-02 07:35:00|14218.46|14180.46|14234.5|14196.5|14238.96|14200.96|14214.27|14176.27|292
1614670800000|2021-03-02 07:40:00|14234.23|14196.23|14224.95|14186.95|14246.91|14208.91|14220.58|14182.58|296
1614671100000|2021-03-02 07:45:00|14223.68|14185.68|14153.85|14115.85|14223.68|14185.68|14153.85|14115.85|292
1614671400000|2021-03-02 07:50:00|14155.53|14117.53|14162.27|14124.27|14176.01|14138.01|14149.07|14111.07|291
1614671700000|2021-03-02 07:55:00|14162.32|14124.32|14134.88|14096.88|14187.26|14149.26|14132.83|14094.83|297
1614672000000|2021-03-02 08:00:00|14133.35|14095.35|14184.24|14146.24|14188.08|14150.08|14133.35|14095.35|300
1614672300000|2021-03-02 08:05:00|14184.98|14146.98|14190.11|14152.11|14209.35|14171.35|14170.5|14132.5|293
1614672600000|2021-03-02 08:10:00|14190.29|14152.29|14244.44|14206.44|14246.16|14208.16|14183.99|14145.99|295
1614672900000|2021-03-02 08:15:00|14244.63|14206.63|14300.12|14262.12|14307.09|14269.09|14244.63|14206.63|296
1614673200000|2021-03-02 08:20:00|14299.8|14261.8|14351.76|14313.76|14352.69|14314.69|14299.12|14261.12|295
1614673500000|2021-03-02 08:25:00|14352.58|14314.58|14400.6|14362.6|14401.02|14363.02|14348.56|14310.56|300
1614673800000|2021-03-02 08:30:00|14400.57|14362.57|14386.14|14348.14|14429.38|14391.38|14379.68|14341.68|297
1614674100000|2021-03-02 08:35:00|14386.1|14348.1|14372.47|14334.47|14386.13|14348.13|14336.47|14298.47|293
1614674400000|2021-03-02 08:40:00|14372.21|14334.21|14381.49|14343.49|14393.15|14355.15|14366.26|14328.26|297
1614674700000|2021-03-02 08:45:00|14381.52|14343.52|14442.47|14404.47|14442.48|14404.48|14381.38|14343.38|296
1614675000000|2021-03-02 08:50:00|14442.28|14404.28|14375.87|14337.87|14442.88|14404.88|14374.63|14336.63|297
1614675300000|2021-03-02 08:55:00|14376.17|14338.17|14390.72|14352.72|14415.51|14377.51|14362.75|14324.75|300
1614675600000|2021-03-02 09:00:00|14390.4|14352.4|14480.59|14442.59|14484.89|14446.89|14387.76|14349.76|298
1614675900000|2021-03-02 09:05:00|14480.07|14442.07|14548.15|14510.15|14548.15|14510.15|14472.47|14434.47|299
1614676200000|2021-03-02 09:10:00|14549.47|14511.47|14489.96|14451.96|14557.33|14519.33|14488.71|14450.71|297
1614676500000|2021-03-02 09:15:00|14492.32|14454.32|14493.88|14455.88|14515.57|14477.57|14478.26|14440.26|300
1614676800000|2021-03-02 09:20:00|14492.11|14454.11|14550.99|14512.99|14563|14525|14492.02|14454.02|297
1614677100000|2021-03-02 09:25:00|14550.15|14512.15|14543.93|14505.93|14571.67|14533.67|14529.82|14491.82|298
1614677400000|2021-03-02 09:30:00|14544.42|14506.42|14537.31|14499.31|14574.78|14536.78|14529.04|14491.04|299
1614677700000|2021-03-02 09:35:00|14537.47|14499.47|14572.27|14534.27|14572.59|14534.59|14533.44|14495.44|299
1614678000000|2021-03-02 09:40:00|14571.86|14533.86|14580.19|14542.19|14588.82|14550.82|14570.71|14532.71|295
1614678300000|2021-03-02 09:45:00|14581.03|14543.03|14541.8|14503.8|14597.58|14559.58|14539.41|14501.41|299
1614678600000|2021-03-02 09:50:00|14541.83|14503.83|14521.7|14483.7|14545.26|14507.26|14521.7|14483.7|294
1614678900000|2021-03-02 09:55:00|14521.67|14483.67|14512.91|14474.91|14523.56|14485.56|14470.28|14432.28|296
1614679200000|2021-03-02 10:00:00|14512.72|14474.72|14541.95|14503.95|14559.49|14521.49|14507.86|14469.86|295
1614679500000|2021-03-02 10:05:00|14541.86|14503.86|14503.35|14465.35|14544.11|14506.11|14483.44|14445.44|298
1614679800000|2021-03-02 10:10:00|14503.39|14465.39|14492.13|14454.13|14516.63|14478.63|14470.63|14432.63|296
1614680100000|2021-03-02 10:15:00|14492.75|14454.75|14463.34|14425.34|14493.65|14455.65|14461.91|14423.91|290
1614680400000|2021-03-02 10:20:00|14463.47|14425.47|14468.94|14430.94|14469.62|14431.62|14433.7|14395.7|297
1614680700000|2021-03-02 10:25:00|14468.14|14430.14|14480.88|14442.88|14488.85|14450.85|14468.07|14430.07|294
1614681000000|2021-03-02 10:30:00|14481.23|14443.23|14521.08|14483.08|14538.89|14500.89|14479.45|14441.45|295
1614681300000|2021-03-02 10:35:00|14520.92|14482.92|14530.35|14492.35|14530.35|14492.35|14504.46|14466.46|295
1614681600000|2021-03-02 10:40:00|14530.77|14492.77|14522.97|14484.97|14542.09|14504.09|14522.97|14484.97|293
1614681900000|2021-03-02 10:45:00|14522.78|14484.78|14449.38|14411.38|14522.95|14484.95|14449.38|14411.38|298
1614682200000|2021-03-02 10:50:00|14449.8|14411.8|14397.92|14359.92|14450.84|14412.84|14391.33|14353.33|296
1614682500000|2021-03-02 10:55:00|14397.9|14359.9|14361.01|14323.01|14400.96|14362.96|14323.87|14285.87|300
1614682800000|2021-03-02 11:00:00|14361.9|14323.9|14367.38|14329.38|14367.71|14329.71|14327.05|14289.05|298
1614683100000|2021-03-02 11:05:00|14367.73|14329.73|14385.38|14347.38|14406.26|14368.26|14366.54|14328.54|295
1614683400000|2021-03-02 11:10:00|14385.75|14347.75|14420.92|14382.92|14422.12|14384.12|14375.98|14337.98|294
1614683700000|2021-03-02 11:15:00|14421.64|14383.64|14438.6|14400.6|14442.19|14404.19|14412.17|14374.17|293
1614684000000|2021-03-02 11:20:00|14438.86|14400.86|14409.6|14371.6|14438.86|14400.86|14396.97|14358.97|298
1614684300000|2021-03-02 11:25:00|14409.74|14371.74|14422.43|14384.43|14423.87|14385.87|14356.06|14318.06|297
1614684600000|2021-03-02 11:30:00|14422.96|14384.96|14471.35|14433.35|14472.09|14434.09|14422.96|14384.96|295
1614684900000|2021-03-02 11:35:00|14471.52|14433.52|14491.89|14453.89|14506.72|14468.72|14471.52|14433.52|298
1614685200000|2021-03-02 11:40:00|14491.85|14453.85|14495.65|14457.65|14502.6|14464.6|14478.52|14440.52|294
1614685500000|2021-03-02 11:45:00|14495.41|14457.41|14480.95|14442.95|14496.2|14458.2|14473.5|14435.5|292
1614685800000|2021-03-02 11:50:00|14481.71|14443.71|14511.96|14473.96|14511.96|14473.96|14480.27|14442.27|297
1614686100000|2021-03-02 11:55:00|14512.02|14474.02|14475.56|14437.56|14518.16|14480.16|14473.1|14435.1|299
1614686400000|2021-03-02 12:00:00|14476.03|14438.03|14548.86|14510.86|14548.86|14510.86|14447.81|14409.81|297
1614686700000|2021-03-02 12:05:00|14549.4|14511.4|14503.62|14465.62|14582.08|14544.08|14503.62|14465.62|298
1614687000000|2021-03-02 12:10:00|14503.37|14465.37|14474.75|14436.75|14504.56|14466.56|14444.96|14406.96|299
1614687300000|2021-03-02 12:15:00|14474.62|14436.62|14432.44|14394.44|14487.78|14449.78|14425.18|14387.18|297
1614687600000|2021-03-02 12:20:00|14433.06|14395.06|14426.16|14388.16|14442.13|14404.13|14423.5|14385.5|299
1614687900000|2021-03-02 12:25:00|14425.88|14387.88|14395.96|14357.96|14432.61|14394.61|14395.96|14357.96|296
1614688200000|2021-03-02 12:30:00|14395.72|14357.72|14419.48|14381.48|14419.48|14381.48|14387.2|14349.2|298
1614688500000|2021-03-02 12:35:00|14419.5|14381.5|14427.61|14389.61|14433.9|14395.9|14407.98|14369.98|293
1614688800000|2021-03-02 12:40:00|14427.68|14389.68|14428.76|14390.76|14435.43|14397.43|14413.56|14375.56|294
1614689100000|2021-03-02 12:45:00|14428.61|14390.61|14452.82|14414.82|14456.91|14418.91|14407.46|14369.46|298
1614689400000|2021-03-02 12:50:00|14452.86|14414.86|14434.93|14396.93|14453|14415|14425.58|14387.58|294
1614689700000|2021-03-02 12:55:00|14434.74|14396.74|14463.05|14425.05|14463.28|14425.28|14434.24|14396.24|296
1614690000000|2021-03-02 13:00:00|14462.43|14424.43|14527.05|14489.05|14527.05|14489.05|14457.01|14419.01|297
1614690300000|2021-03-02 13:05:00|14527.24|14489.24|14535.81|14497.81|14544.12|14506.12|14526.95|14488.95|299
1614690600000|2021-03-02 13:10:00|14537.66|14499.66|14510.43|14472.43|14537.99|14499.99|14498.84|14460.84|294
1614690900000|2021-03-02 13:15:00|14510.09|14472.09|14548.13|14510.13|14548.31|14510.31|14510.09|14472.09|297
1614691200000|2021-03-02 13:20:00|14548.33|14510.33|14576.85|14538.85|14577.76|14539.76|14543.77|14505.77|293
1614691500000|2021-03-02 13:25:00|14574.25|14536.25|14602.87|14564.87|14603.32|14565.32|14573.79|14535.79|295
1614691800000|2021-03-02 13:30:00|14603.9|14565.9|14575.01|14537.01|14605.57|14567.57|14572.67|14534.67|300
1614692100000|2021-03-02 13:35:00|14575.05|14537.05|14545.12|14507.12|14577.4|14539.4|14540.58|14502.58|297
1614692400000|2021-03-02 13:40:00|14544.63|14506.63|14516.56|14478.56|14547.18|14509.18|14495.18|14457.18|297
1614692700000|2021-03-02 13:45:00|14516.54|14478.54|14555.44|14517.44|14556.45|14518.45|14492.86|14454.86|296
1614693000000|2021-03-02 13:50:00|14554.51|14516.51|14581.28|14543.28|14581.28|14543.28|14551.02|14513.02|297
1614693300000|2021-03-02 13:55:00|14581.6|14543.6|14585.55|14547.55|14595.7|14557.7|14566.44|14528.44|275
1614693900000|2021-03-02 14:05:00|14640.65|14602.65|14668.25|14630.25|14669.18|14631.18|14640.65|14602.65|35
1614694200000|2021-03-02 14:10:00|14668.42|14630.42|14661.47|14623.47|14700.69|14662.69|14656.92|14618.92|297
1614694500000|2021-03-02 14:15:00|14661.45|14623.45|14664.71|14626.71|14690.49|14652.49|14660.92|14622.92|296
1614694800000|2021-03-02 14:20:00|14664.79|14626.79|14720.12|14682.12|14732.26|14694.26|14664.56|14626.56|297
1614695100000|2021-03-02 14:25:00|14720.09|14682.09|14730.73|14692.73|14757.82|14719.82|14713.14|14675.14|297
1614695400000|2021-03-02 14:30:00|14731|14693|14714.93|14676.93|14735.1|14697.1|14705.09|14667.09|298
1614695700000|2021-03-02 14:35:00|14716.08|14678.08|14650.06|14612.06|14717.68|14679.68|14650.06|14612.06|298
1614696000000|2021-03-02 14:40:00|14649.3|14611.3|14634.8|14596.8|14666.88|14628.88|14622.84|14584.84|298
1614696300000|2021-03-02 14:45:00|14635.98|14597.98|14569.65|14531.65|14657.36|14619.36|14569.65|14531.65|299
1614696600000|2021-03-02 14:50:00|14567.96|14529.96|14504.14|14466.14|14567.96|14529.96|14488.28|14450.28|300
1614696900000|2021-03-02 14:55:00|14504.41|14466.41|14505.22|14467.22|14540.71|14502.71|14504.38|14466.38|297
1614697200000|2021-03-02 15:00:00|14504.84|14466.84|14560.11|14522.11|14560.5|14522.5|14504.31|14466.31|296
1614697500000|2021-03-02 15:05:00|14560.69|14522.69|14549.56|14511.56|14560.95|14522.95|14535.02|14497.02|293
1614697800000|2021-03-02 15:10:00|14549.49|14511.49|14465.37|14427.37|14549.49|14511.49|14460.47|14422.47|295
1614698100000|2021-03-02 15:15:00|14465.76|14427.76|14409.54|14371.54|14485.53|14447.53|14409.54|14371.54|298
1614698400000|2021-03-02 15:20:00|14409.37|14371.37|14383.98|14345.98|14426.6|14388.6|14378.99|14340.99|298
1614698700000|2021-03-02 15:25:00|14383.8|14345.8|14403.45|14365.45|14421.17|14383.17|14367.04|14329.04|299
1614699000000|2021-03-02 15:30:00|14402.8|14364.8|14429.23|14391.23|14437.62|14399.62|14378.22|14340.22|294
1614699300000|2021-03-02 15:35:00|14429.29|14391.29|14353.27|14315.27|14443.53|14405.53|14353.27|14315.27|298
1614699600000|2021-03-02 15:40:00|14353.77|14315.77|14406.07|14368.07|14408.94|14370.94|14348.3|14310.3|298
1614699900000|2021-03-02 15:45:00|14405.38|14367.38|14423.37|14385.37|14423.37|14385.37|14370.86|14332.86|298
1614700200000|2021-03-02 15:50:00|14423.33|14385.33|14392.33|14354.33|14424.02|14386.02|14383.11|14345.11|296
1614700500000|2021-03-02 15:55:00|14392.41|14354.41|14418.61|14380.61|14422.33|14384.33|14390.38|14352.38|296
1614700800000|2021-03-02 16:00:00|14419.82|14381.82|14409.01|14371.01|14440.24|14402.24|14361.79|14323.79|298
1614701100000|2021-03-02 16:05:00|14409.94|14371.94|14412.52|14374.52|14434.6|14396.6|14407.04|14369.04|295
1614701400000|2021-03-02 16:10:00|14412.86|14374.86|14381.65|14343.65|14412.94|14374.94|14378.12|14340.12|296
1614701700000|2021-03-02 16:15:00|14381.22|14343.22|14425.71|14387.71|14429.28|14391.28|14380.92|14342.92|298
1614702000000|2021-03-02 16:20:00|14426.25|14388.25|14453.55|14415.55|14462.7|14424.7|14423.97|14385.97|297
1614702300000|2021-03-02 16:25:00|14452.85|14414.85|14476.2|14438.2|14476.52|14438.52|14441.45|14403.45|295
1614702600000|2021-03-02 16:30:00|14476.41|14438.41|14428.65|14390.65|14479.83|14441.83|14428.65|14390.65|296
1614702900000|2021-03-02 16:35:00|14428.61|14390.61|14229.28|14191.28|14428.88|14390.88|14205.05|14167.05|298
1614703200000|2021-03-02 16:40:00|14228.75|14190.75|14085.28|14047.28|14229.61|14191.61|14081.71|14043.71|299
1614703500000|2021-03-02 16:45:00|14083.72|14045.72|14156.29|14118.29|14156.29|14118.29|14058.16|14020.16|300
1614703800000|2021-03-02 16:50:00|14158.05|14120.05|14092.66|14054.66|14160.96|14122.96|14092.13|14054.13|298
1614704100000|2021-03-02 16:55:00|14092.34|14054.34|13979.48|13941.48|14092.43|14054.43|13880.22|13842.22|300
1614704400000|2021-03-02 17:00:00|13979.37|13941.37|14026.5|13988.5|14026.5|13988.5|13876.04|13838.04|298
1614704700000|2021-03-02 17:05:00|14027.15|13989.15|13942.53|13904.53|14058.85|14020.85|13942.53|13904.53|298
1614705000000|2021-03-02 17:10:00|13942.55|13904.55|13911.21|13873.21|13942.55|13904.55|13842.43|13804.43|300
1614705300000|2021-03-02 17:15:00|13910.95|13872.95|13996.16|13958.16|14020.59|13982.59|13902.51|13864.51|300
1614705600000|2021-03-02 17:20:00|13996.26|13958.26|13967.46|13929.46|13997.28|13959.28|13937.32|13899.32|300
1614705900000|2021-03-02 17:25:00|13966.81|13928.81|14041.46|14003.46|14041.46|14003.46|13960.55|13922.55|300
1614706200000|2021-03-02 17:30:00|14043.24|14005.24|14002.72|13964.72|14047.62|14009.62|13985.98|13947.98|299
1614706500000|2021-03-02 17:35:00|14003.14|13965.14|13986.01|13948.01|14027.16|13989.16|13986.01|13948.01|299
1614706800000|2021-03-02 17:40:00|13983.2|13945.2|14007.96|13969.96|14023.23|13985.23|13975.19|13937.19|296
1614707100000|2021-03-02 17:45:00|14007.58|13969.58|13995.51|13957.51|14025.42|13987.42|13992.32|13954.32|299
1614707400000|2021-03-02 17:50:00|13994.09|13956.09|14048.17|14010.17|14049.03|14011.03|13959.54|13921.54|298
1614707700000|2021-03-02 17:55:00|14050.06|14012.06|14026.06|13988.06|14052.37|14014.37|14014.05|13976.05|299
1614708000000|2021-03-02 18:00:00|14026.12|13988.12|14001.01|13963.01|14027.93|13989.93|14001.01|13963.01|296
1614708300000|2021-03-02 18:05:00|14001.31|13963.31|14024.66|13986.66|14026.99|13988.99|13997.57|13959.57|296
1614708600000|2021-03-02 18:10:00|14024.71|13986.71|14090.86|14052.86|14100.81|14062.81|14016.15|13978.15|297
1614708900000|2021-03-02 18:15:00|14090.5|14052.5|13965.38|13927.38|14091.22|14053.22|13965.06|13927.06|299
1614709200000|2021-03-02 18:20:00|13965.3|13927.3|14014.15|13976.15|14040.77|14002.77|13962.81|13924.81|299
1614709500000|2021-03-02 18:25:00|14014.43|13976.43|14028.92|13990.92|14047.35|14009.35|14014.43|13976.43|297
1614709800000|2021-03-02 18:30:00|14028.87|13990.87|14017.3|13979.3|14040.57|14002.57|14008.58|13970.58|298
1614710100000|2021-03-02 18:35:00|14016.82|13978.82|13971.55|13933.55|14016.82|13978.82|13951.99|13913.99|296
1614710400000|2021-03-02 18:40:00|13970.66|13932.66|13932.77|13894.77|13970.73|13932.73|13901.53|13863.53|298
1614710700000|2021-03-02 18:45:00|13932.88|13894.88|13908.54|13870.54|13965.92|13927.92|13902.35|13864.35|300
1614711000000|2021-03-02 18:50:00|13910|13872|13907.96|13869.96|13934.46|13896.46|13893.07|13855.07|295
1614711300000|2021-03-02 18:55:00|13908|13870|13908.7|13870.7|13916.69|13878.69|13859.16|13821.16|298
1614711600000|2021-03-02 19:00:00|13908.41|13870.41|13902.46|13864.46|13936.91|13898.91|13902.24|13864.24|295
1614711900000|2021-03-02 19:05:00|13902.43|13864.43|13748.85|13710.85|13902.43|13864.43|13722.04|13684.04|299
1614712200000|2021-03-02 19:10:00|13748.75|13710.75|13729.08|13691.08|13783.63|13745.63|13728.86|13690.86|299
1614712500000|2021-03-02 19:15:00|13728.08|13690.08|13795.75|13757.75|13811.77|13773.77|13679.7|13641.7|300
1614712800000|2021-03-02 19:20:00|13795.83|13757.83|13835.69|13797.69|13837.96|13799.96|13784.98|13746.98|300
1614713100000|2021-03-02 19:25:00|13834.7|13796.7|13848.9|13810.9|13866.81|13828.81|13827.38|13789.38|297
1614713400000|2021-03-02 19:30:00|13849.1|13811.1|13922.3|13884.3|13922.47|13884.47|13823.77|13785.77|300
1614713700000|2021-03-02 19:35:00|13922.48|13884.48|13894.03|13856.03|13924.51|13886.51|13894.03|13856.03|297
1614714000000|2021-03-02 19:40:00|13893.17|13855.17|13894.63|13856.63|13906.9|13868.9|13884.75|13846.75|299
1614714300000|2021-03-02 19:45:00|13894.31|13856.31|13907.02|13869.02|13907.24|13869.24|13885|13847|297
1614714600000|2021-03-02 19:50:00|13907.36|13869.36|13899.55|13861.55|13909.2|13871.2|13884.26|13846.26|296
1614714900000|2021-03-02 19:55:00|13899.31|13861.31|13788.12|13750.12|13899.38|13861.38|13788.1|13750.1|299
1614715200000|2021-03-02 20:00:00|13787.95|13749.95|13700.45|13662.45|13795.73|13757.73|13698.47|13660.47|299
1614715500000|2021-03-02 20:05:00|13696.54|13658.54|13816.99|13778.99|13816.99|13778.99|13688.16|13650.16|300
1614715800000|2021-03-02 20:10:00|13817.58|13779.58|13733.63|13695.63|13827.69|13789.69|13732.85|13694.85|294
1614716100000|2021-03-02 20:15:00|13733.75|13695.75|13746.61|13708.61|13769.65|13731.65|13695.32|13657.32|299
1614716400000|2021-03-02 20:20:00|13749.12|13711.12|13712.24|13674.24|13762.41|13724.41|13711.87|13673.87|297
1614716700000|2021-03-02 20:25:00|13712.59|13674.59|13758.12|13720.12|13758.12|13720.12|13710.09|13672.09|298
1614717000000|2021-03-02 20:30:00|13758.43|13720.43|13771.04|13733.04|13804.99|13766.99|13758.43|13720.43|297
1614717300000|2021-03-02 20:35:00|13770.82|13732.82|13713.72|13675.72|13770.82|13732.82|13689.76|13651.76|299
1614717600000|2021-03-02 20:40:00|13713.19|13675.19|13702.3|13664.3|13757.38|13719.38|13689.79|13651.79|299
1614717900000|2021-03-02 20:45:00|13702.69|13664.69|13654.87|13616.87|13745.13|13707.13|13638.43|13600.43|296
1614718200000|2021-03-02 20:50:00|13655.79|13617.79|13750.38|13712.38|13776.23|13738.23|13655.79|13617.79|297
1614718500000|2021-03-02 20:55:00|13750.09|13712.09|13803.56|13765.56|13804.56|13766.56|13732.72|13694.72|298
1614718800000|2021-03-02 21:00:00|13803|13765|13792.84|13754.84|13816.59|13778.59|13770.39|13732.39|297
1614719100000|2021-03-02 21:05:00|13792.68|13754.68|13834.81|13796.81|13834.81|13796.81|13776.14|13738.14|294
1614719400000|2021-03-02 21:10:00|13836.38|13798.38|13851.98|13813.98|13865.53|13827.53|13836.23|13798.23|296
1614719700000|2021-03-02 21:15:00|13851.57|13813.57|13882.35|13844.35|13888|13850|13848.41|13810.41|297
1614720000000|2021-03-02 21:20:00|13882.42|13844.42|13875.59|13837.59|13887.46|13849.46|13868.22|13830.22|292
1614720300000|2021-03-02 21:25:00|13875.15|13837.15|13842.2|13804.2|13875.15|13837.15|13841.8|13803.8|297
1614720600000|2021-03-02 21:30:00|13841.89|13803.89|13766.52|13728.52|13842.07|13804.07|13755.28|13717.28|300
1614720900000|2021-03-02 21:35:00|13766.33|13728.33|13727.44|13689.44|13766.33|13728.33|13722.33|13684.33|295
1614721200000|2021-03-02 21:40:00|13727.46|13689.46|13769.51|13731.51|13832.49|13794.49|13727.46|13689.46|298
1614721500000|2021-03-02 21:45:00|13769.46|13731.46|13816.74|13778.74|13823.57|13785.57|13745.38|13707.38|298
1614721800000|2021-03-02 21:50:00|13816.41|13778.41|13841.16|13803.16|13850.04|13812.04|13794.48|13756.48|300
1614722100000|2021-03-02 21:55:00|13842|13804|13806.82|13768.82|13848.88|13810.88|13805.14|13767.14|295
1614722400000|2021-03-02 22:00:00|13806.73|13768.73|13801.03|13763.03|13806.78|13768.78|13784.66|13746.66|294
1614722700000|2021-03-02 22:05:00|13800.85|13762.85|13875.32|13837.32|13883.04|13845.04|13800.85|13762.85|294
1614723000000|2021-03-02 22:10:00|13874.73|13836.73|13900.39|13862.39|13900.42|13862.42|13870.49|13832.49|291
1614723300000|2021-03-02 22:15:00|13900.5|13862.5|13888.81|13850.81|13900.98|13862.98|13880.84|13842.84|294
1614723600000|2021-03-02 22:20:00|13888.5|13850.5|13962.51|13924.51|13962.51|13924.51|13886.78|13848.78|294
1614723900000|2021-03-02 22:25:00|13962.7|13924.7|13893.5|13855.5|13963.8|13925.8|13892.03|13854.03|297
1614724200000|2021-03-02 22:30:00|13893.6|13855.6|13926.72|13888.72|13932.33|13894.33|13889.26|13851.26|290
1614724500000|2021-03-02 22:35:00|13927.06|13889.06|13943.6|13905.6|13947.56|13909.56|13918.52|13880.52|294
1614724800000|2021-03-02 22:40:00|13943.49|13905.49|13988.66|13950.66|14015.28|13977.28|13941.92|13903.92|296
1614725100000|2021-03-02 22:45:00|13989.06|13951.06|13982.29|13944.29|14001.26|13963.26|13968.06|13930.06|296
1614725400000|2021-03-02 22:50:00|13982.12|13944.12|13965.15|13927.15|13982.7|13944.7|13963.93|13925.93|299
1614725700000|2021-03-02 22:55:00|13964.12|13926.12|13977.79|13939.79|13986.64|13948.64|13955.97|13917.97|292
1614726000000|2021-03-02 23:00:00|13977.52|13939.52|13986.73|13948.73|13988.08|13950.08|13960.35|13922.35|295
1614726300000|2021-03-02 23:05:00|13986.68|13948.68|14090.74|14052.74|14092.84|14054.84|13972.49|13934.49|299
1614726600000|2021-03-02 23:10:00|14090.43|14052.43|14087.14|14049.14|14112.77|14074.77|14071.01|14033.01|299
1614726900000|2021-03-02 23:15:00|14086.14|14048.14|14044.54|14006.54|14086.14|14048.14|14044.41|14006.41|293
1614727200000|2021-03-02 23:20:00|14044.03|14006.03|14060.95|14022.95|14067.19|14029.19|14043.56|14005.56|297
1614727500000|2021-03-02 23:25:00|14060.91|14022.91|14035.28|13997.28|14060.97|14022.97|14026.07|13988.07|296
1614727800000|2021-03-02 23:30:00|14035.8|13997.8|14042.6|14004.6|14044.12|14006.12|14023.42|13985.42|299
1614728100000|2021-03-02 23:35:00|14043.23|14005.23|14122.31|14084.31|14122.31|14084.31|14037.32|13999.32|299
1614728400000|2021-03-02 23:40:00|14122.23|14084.23|14098.65|14060.65|14132.33|14094.33|14087.6|14049.6|300
1614728700000|2021-03-02 23:45:00|14098.49|14060.49|14084.54|14046.54|14104.87|14066.87|14068.93|14030.93|297
1614729000000|2021-03-02 23:50:00|14083.78|14045.78|14074.05|14036.05|14088.39|14050.39|14073.14|14035.14|292
1614729300000|2021-03-02 23:55:00|14074.39|14036.39|14114.14|14076.14|14114.14|14076.14|14074.39|14036.39|296
1614729600000|2021-03-03 00:00:00|14113.51|14075.51|14078.54|14040.54|14114.61|14076.61|14077.03|14039.03|298
1614729900000|2021-03-03 00:05:00|14078.79|14040.79|14037.36|13999.36|14079.89|14041.89|14027.05|13989.05|299
1614730200000|2021-03-03 00:10:00|14037.72|13999.72|14113.3|14075.3|14117.48|14079.48|14037.17|13999.17|297
1614730500000|2021-03-03 00:15:00|14113.59|14075.59|14202.7|14164.7|14202.77|14164.77|14112.56|14074.56|295
1614730800000|2021-03-03 00:20:00|14203.68|14165.68|14247.66|14209.66|14247.66|14209.66|14191.4|14153.4|293
1614731100000|2021-03-03 00:25:00|14249.12|14211.12|14274.1|14236.1|14274.1|14236.1|14246.91|14208.91|297
1614731400000|2021-03-03 00:30:00|14273.79|14235.79|14237.45|14199.45|14287.12|14249.12|14230.43|14192.43|298
1614731700000|2021-03-03 00:35:00|14237.36|14199.36|14191.15|14153.15|14241.89|14203.89|14190.57|14152.57|297
1614732000000|2021-03-03 00:40:00|14191.02|14153.02|14220.47|14182.47|14223.57|14185.57|14184.01|14146.01|299
1614732300000|2021-03-03 00:45:00|14220.41|14182.41|14243.01|14205.01|14248.23|14210.23|14218.03|14180.03|294
1614732600000|2021-03-03 00:50:00|14243.18|14205.18|14239.73|14201.73|14259.73|14221.73|14239.73|14201.73|289
1614732900000|2021-03-03 00:55:00|14239.84|14201.84|14227.21|14189.21|14244.84|14206.84|14207.33|14169.33|289
1614733200000|2021-03-03 01:00:00|14226.19|14188.19|14223.76|14185.76|14234.83|14196.83|14202.87|14164.87|296
1614733500000|2021-03-03 01:05:00|14223.47|14185.47|14298.09|14260.09|14298.27|14260.27|14219.07|14181.07|294
1614733800000|2021-03-03 01:10:00|14300.26|14262.26|14287.86|14249.86|14309.78|14271.78|14285.1|14247.1|297
1614734100000|2021-03-03 01:15:00|14287.54|14249.54|14283.29|14245.29|14296.02|14258.02|14281.69|14243.69|291
1614734400000|2021-03-03 01:20:00|14283.3|14245.3|14313.03|14275.03|14313.03|14275.03|14279.31|14241.31|295
1614734700000|2021-03-03 01:25:00|14313.37|14275.37|14289.85|14251.85|14322.27|14284.27|14289.8|14251.8|296
1614735000000|2021-03-03 01:30:00|14288.28|14250.28|14295.6|14257.6|14298.11|14260.11|14283.38|14245.38|293
1614735300000|2021-03-03 01:35:00|14295.35|14257.35|14294.35|14256.35|14295.46|14257.46|14283.82|14245.82|290
1614735600000|2021-03-03 01:40:00|14294.29|14256.29|14303.65|14265.65|14303.65|14265.65|14285.42|14247.42|296
1614735900000|2021-03-03 01:45:00|14303.75|14265.75|14307.6|14269.6|14312.13|14274.13|14298.81|14260.81|295
1614736200000|2021-03-03 01:50:00|14307.56|14269.56|14336.75|14298.75|14336.75|14298.75|14305.3|14267.3|293
1614736500000|2021-03-03 01:55:00|14337.19|14299.19|14361|14323|14361|14323|14322.08|14284.08|289
1614736800000|2021-03-03 02:00:00|14361.05|14323.05|14384.25|14346.25|14393.78|14355.78|14360.51|14322.51|294
1614737100000|2021-03-03 02:05:00|14383.81|14345.81|14367.3|14329.3|14384.18|14346.18|14344.77|14306.77|294
1614737400000|2021-03-03 02:10:00|14366.86|14328.86|14404.43|14366.43|14405.18|14367.18|14365.93|14327.93|295
1614737700000|2021-03-03 02:15:00|14403.09|14365.09|14310.96|14272.96|14403.09|14365.09|14310.69|14272.69|298
1614738000000|2021-03-03 02:20:00|14311.05|14273.05|14320.07|14282.07|14328.29|14290.29|14310.04|14272.04|294
1614738300000|2021-03-03 02:25:00|14320.04|14282.04|14316.5|14278.5|14326.11|14288.11|14305.01|14267.01|292
1614738600000|2021-03-03 02:30:00|14316.15|14278.15|14302.06|14264.06|14322.26|14284.26|14294|14256|294
1614738900000|2021-03-03 02:35:00|14302.27|14264.27|14318.04|14280.04|14318.85|14280.85|14301.54|14263.54|280
1614739200000|2021-03-03 02:40:00|14318.33|14280.33|14359.66|14321.66|14359.86|14321.86|14318.06|14280.06|291
1614739500000|2021-03-03 02:45:00|14358.68|14320.68|14301.42|14263.42|14358.87|14320.87|14295.17|14257.17|296
1614739800000|2021-03-03 02:50:00|14301.22|14263.22|14284.02|14246.02|14301.22|14263.22|14274.07|14236.07|296
1614740100000|2021-03-03 02:55:00|14283.93|14245.93|14272.43|14234.43|14294.77|14256.77|14271.52|14233.52|291
1614740400000|2021-03-03 03:00:00|14272.29|14234.29|14284.34|14246.34|14305.66|14267.66|14268.49|14230.49|294
1614740700000|2021-03-03 03:05:00|14284.46|14246.46|14290.81|14252.81|14297.51|14259.51|14272.52|14234.52|297
1614741000000|2021-03-03 03:10:00|14290.91|14252.91|14325.91|14287.91|14327.43|14289.43|14288.1|14250.1|296
1614741300000|2021-03-03 03:15:00|14325.87|14287.87|14311.36|14273.36|14332.45|14294.45|14296.92|14258.92|298
1614741600000|2021-03-03 03:20:00|14312.4|14274.4|14277.15|14239.15|14317.38|14279.38|14277.15|14239.15|293
1614741900000|2021-03-03 03:25:00|14277.26|14239.26|14288.43|14250.43|14291.15|14253.15|14277.23|14239.23|293
1614742200000|2021-03-03 03:30:00|14289.05|14251.05|14291.01|14253.01|14293.95|14255.95|14277.12|14239.12|296
1614742500000|2021-03-03 03:35:00|14291.21|14253.21|14257.07|14219.07|14304.03|14266.03|14253.09|14215.09|295
1614742800000|2021-03-03 03:40:00|14256.87|14218.87|14258.2|14220.2|14289.4|14251.4|14256.29|14218.29|296
1614743100000|2021-03-03 03:45:00|14257.65|14219.65|14243.37|14205.37|14259.03|14221.03|14221.45|14183.45|296
1614743400000|2021-03-03 03:50:00|14243.25|14205.25|14260.34|14222.34|14266.28|14228.28|14243.13|14205.13|296
1614743700000|2021-03-03 03:55:00|14260.56|14222.56|14304|14266|14304|14266|14260.56|14222.56|294
1614744000000|2021-03-03 04:00:00|14303.36|14265.36|14366.95|14328.95|14376.07|14338.07|14301.45|14263.45|300
1614744300000|2021-03-03 04:05:00|14367.09|14329.09|14408.6|14370.6|14413.12|14375.12|14358.71|14320.71|297
1614744600000|2021-03-03 04:10:00|14408.25|14370.25|14500.55|14462.55|14500.55|14462.55|14405.96|14367.96|295
1614744900000|2021-03-03 04:15:00|14500.9|14462.9|14498.64|14460.64|14503.34|14465.34|14476.59|14438.59|297
1614745200000|2021-03-03 04:20:00|14500.15|14462.15|14513.79|14475.79|14526.66|14488.66|14500.01|14462.01|297
1614745500000|2021-03-03 04:25:00|14512.75|14474.75|14487|14449|14516.29|14478.29|14485.87|14447.87|299
1614745800000|2021-03-03 04:30:00|14487.42|14449.42|14491.65|14453.65|14511.39|14473.39|14487.42|14449.42|297
1614746100000|2021-03-03 04:35:00|14490.49|14452.49|14495.1|14457.1|14504.19|14466.19|14490.49|14452.49|292
1614746400000|2021-03-03 04:40:00|14495.11|14457.11|14509.74|14471.74|14512.17|14474.17|14491.76|14453.76|293
1614746700000|2021-03-03 04:45:00|14509.02|14471.02|14525.84|14487.84|14540.72|14502.72|14509.02|14471.02|297
1614747000000|2021-03-03 04:50:00|14528.28|14490.28|14547.51|14509.51|14559.66|14521.66|14528.28|14490.28|294
1614747300000|2021-03-03 04:55:00|14547.55|14509.55|14513.08|14475.08|14552.95|14514.95|14499.7|14461.7|298
1614747600000|2021-03-03 05:00:00|14512.9|14474.9|14539.14|14501.14|14546.84|14508.84|14512.9|14474.9|300
1614747900000|2021-03-03 05:05:00|14538.24|14500.24|14518.23|14480.23|14540.63|14502.63|14515.41|14477.41|293
1614748200000|2021-03-03 05:10:00|14519.22|14481.22|14554.04|14516.04|14557.09|14519.09|14518.72|14480.72|294
1614748500000|2021-03-03 05:15:00|14553.18|14515.18|14541.18|14503.18|14553.62|14515.62|14521.12|14483.12|295
1614748800000|2021-03-03 05:20:00|14541.14|14503.14|14564.69|14526.69|14574|14536|14541.14|14503.14|298
1614749100000|2021-03-03 05:25:00|14564.94|14526.94|14605.82|14567.82|14607.18|14569.18|14560.94|14522.94|295
1614749400000|2021-03-03 05:30:00|14605.96|14567.96|14541.66|14503.66|14621.09|14583.09|14541.66|14503.66|298
1614749700000|2021-03-03 05:35:00|14540.24|14502.24|14525.08|14487.08|14550.11|14512.11|14518.44|14480.44|295
1614750000000|2021-03-03 05:40:00|14524.52|14486.52|14489.55|14451.55|14528.98|14490.98|14489.55|14451.55|295
1614750300000|2021-03-03 05:45:00|14488.87|14450.87|14460.13|14422.13|14499.59|14461.59|14457.33|14419.33|296
1614750600000|2021-03-03 05:50:00|14461.6|14423.6|14496.8|14458.8|14497.26|14459.26|14461.07|14423.07|294
1614750900000|2021-03-03 05:55:00|14496.93|14458.93|14515.42|14477.42|14522.83|14484.83|14496.93|14458.93|297
1614751200000|2021-03-03 06:00:00|14517.68|14479.68|14588.14|14550.14|14590.18|14552.18|14517.68|14479.68|297
1614751500000|2021-03-03 06:05:00|14588.07|14550.07|14618.99|14580.99|14619.56|14581.56|14587.09|14549.09|299
1614751800000|2021-03-03 06:10:00|14620.6|14582.6|14640.72|14602.72|14640.77|14602.77|14619.19|14581.19|296
1614752100000|2021-03-03 06:15:00|14641.14|14603.14|14618.85|14580.85|14642.25|14604.25|14614.45|14576.45|296
1614752400000|2021-03-03 06:20:00|14618.83|14580.83|14587.94|14549.94|14618.83|14580.83|14584.56|14546.56|300
1614752700000|2021-03-03 06:25:00|14588.39|14550.39|14610.96|14572.96|14610.96|14572.96|14577.03|14539.03|294
1614753000000|2021-03-03 06:30:00|14610.8|14572.8|14659.38|14621.38|14659.88|14621.88|14610.8|14572.8|288
1614753300000|2021-03-03 06:35:00|14659.17|14621.17|14652.2|14614.2|14694.88|14656.88|14651.68|14613.68|296
1614753600000|2021-03-03 06:40:00|14652.05|14614.05|14685.36|14647.36|14685.36|14647.36|14640.56|14602.56|294
1614753900000|2021-03-03 06:45:00|14685.33|14647.33|14695.53|14657.53|14718.67|14680.67|14685.24|14647.24|296
1614754200000|2021-03-03 06:50:00|14695.55|14657.55|14720.31|14682.31|14722.9|14684.9|14693.46|14655.46|291
1614754500000|2021-03-03 06:55:00|14720.88|14682.88|14721.99|14683.99|14763.61|14725.61|14706.06|14668.06|297
1614754800000|2021-03-03 07:00:00|14721.83|14683.83|14747.2|14709.2|14769.08|14731.08|14721.83|14683.83|300
1614755100000|2021-03-03 07:05:00|14747|14709|14726.96|14688.96|14753.4|14715.4|14722.83|14684.83|292
1614755400000|2021-03-03 07:10:00|14726.91|14688.91|14692.47|14654.47|14730.44|14692.44|14692.47|14654.47|291
1614755700000|2021-03-03 07:15:00|14692.44|14654.44|14778.27|14740.27|14779.94|14741.94|14688.82|14650.82|299
1614756000000|2021-03-03 07:20:00|14777.94|14739.94|14752.37|14714.37|14794.3|14756.3|14751.82|14713.82|296
1614756300000|2021-03-03 07:25:00|14752.9|14714.9|14737.63|14699.63|14761.01|14723.01|14733.24|14695.24|294
1614756600000|2021-03-03 07:30:00|14737.92|14699.92|14727.38|14689.38|14771.27|14733.27|14725.35|14687.35|291
1614756900000|2021-03-03 07:35:00|14727.35|14689.35|14742.11|14704.11|14749.72|14711.72|14727.35|14689.35|297
1614757200000|2021-03-03 07:40:00|14742.62|14704.62|14782.06|14744.06|14788.7|14750.7|14742.62|14704.62|299
1614757500000|2021-03-03 07:45:00|14783.07|14745.07|14793.76|14755.76|14794.86|14756.86|14782.74|14744.74|297
1614757800000|2021-03-03 07:50:00|14793.33|14755.33|14740.44|14702.44|14796.87|14758.87|14731.42|14693.42|297
1614758100000|2021-03-03 07:55:00|14739.78|14701.78|14726.62|14688.62|14748.49|14710.49|14717.92|14679.92|295
1614758400000|2021-03-03 08:00:00|14728.13|14690.13|14773.27|14735.27|14783.69|14745.69|14728.13|14690.13|299
1614758700000|2021-03-03 08:05:00|14773.52|14735.52|14820.27|14782.27|14822.26|14784.26|14769.39|14731.39|297
1614759000000|2021-03-03 08:10:00|14820.36|14782.36|14815.69|14777.69|14820.36|14782.36|14777.51|14739.51|297
1614759300000|2021-03-03 08:15:00|14815.85|14777.85|14919.94|14881.94|14921.36|14883.36|14815.36|14777.36|299
1614759600000|2021-03-03 08:20:00|14919.54|14881.54|14961.33|14923.33|14982.64|14944.64|14917.24|14879.24|298
1614759900000|2021-03-03 08:25:00|14960.51|14922.51|14944.46|14906.46|14980.44|14942.44|14938.82|14900.82|300
1614760200000|2021-03-03 08:30:00|14944.36|14906.36|14939.37|14901.37|14974.86|14936.86|14917.92|14879.92|297
1614760500000|2021-03-03 08:35:00|14938.47|14900.47|14957.48|14919.48|14957.48|14919.48|14928.13|14890.13|297
1614760800000|2021-03-03 08:40:00|14957.47|14919.47|14953.93|14915.93|14964.53|14926.53|14949.79|14911.79|298
1614761100000|2021-03-03 08:45:00|14955.63|14917.63|14899.78|14861.78|14961.86|14923.86|14892.78|14854.78|299
1614761400000|2021-03-03 08:50:00|14899.77|14861.77|14955.93|14917.93|14955.93|14917.93|14898.72|14860.72|299
1614761700000|2021-03-03 08:55:00|14956.89|14918.89|14972.7|14934.7|14988.56|14950.56|14953.54|14915.54|299
1614762000000|2021-03-03 09:00:00|14972.63|14934.63|14955.36|14917.36|15011.6|14973.6|14955.36|14917.36|299
1614762300000|2021-03-03 09:05:00|14951.18|14913.18|14955.55|14917.55|14962.58|14924.58|14931.21|14893.21|297
1614762600000|2021-03-03 09:10:00|14955.33|14917.33|14946.65|14908.65|14962|14924|14937.09|14899.09|297
1614762900000|2021-03-03 09:15:00|14947.03|14909.03|14942.14|14904.14|14950.81|14912.81|14928.87|14890.87|295
1614763200000|2021-03-03 09:20:00|14941.82|14903.82|15034.16|14996.16|15036.01|14998.01|14941.82|14903.82|295
1614763500000|2021-03-03 09:25:00|15033.3|14995.3|15071.63|15033.63|15078.09|15040.09|15029.86|14991.86|298
1614763800000|2021-03-03 09:30:00|15072.97|15034.97|15027.37|14989.37|15084.55|15046.55|15000.96|14962.96|298
1614764100000|2021-03-03 09:35:00|15028.44|14990.44|14993.61|14955.61|15032.08|14994.08|14976.36|14938.36|298
1614764400000|2021-03-03 09:40:00|14993.96|14955.96|15045.99|15007.99|15053.12|15015.12|14993.35|14955.35|299
1614764700000|2021-03-03 09:45:00|15045.83|15007.83|15009.31|14971.31|15047.86|15009.86|15000.56|14962.56|294
1614765000000|2021-03-03 09:50:00|15009.58|14971.58|15000.32|14962.32|15021.12|14983.12|14983.93|14945.93|298
1614765300000|2021-03-03 09:55:00|15000.58|14962.58|15059.03|15021.03|15060.45|15022.45|14999.71|14961.71|299
1614765600000|2021-03-03 10:00:00|15058.63|15020.63|15029.07|14991.07|15078.47|15040.47|15023.28|14985.28|298
1614765900000|2021-03-03 10:05:00|15029.43|14991.43|15065.57|15027.57|15096.64|15058.64|15028.1|14990.1|299
1614766200000|2021-03-03 10:10:00|15065.74|15027.74|15059.5|15021.5|15065.93|15027.93|15050.96|15012.96|296
1614766500000|2021-03-03 10:15:00|15060.32|15022.32|15041.46|15003.46|15078.74|15040.74|15041.46|15003.46|299
1614766800000|2021-03-03 10:20:00|15041.02|15003.02|14944.59|14906.59|15041.11|15003.11|14940.5|14902.5|300
1614767100000|2021-03-03 10:25:00|14945.37|14907.37|15000.58|14962.58|15000.58|14962.58|14945.37|14907.37|294
1614767400000|2021-03-03 10:30:00|14998.79|14960.79|15073.45|15035.45|15075.86|15037.86|14998.07|14960.07|299
1614767700000|2021-03-03 10:35:00|15073.49|15035.49|15034.06|14996.06|15080.67|15042.67|15026.78|14988.78|297
1614768000000|2021-03-03 10:40:00|15033.81|14995.81|14963.28|14925.28|15034.6|14996.6|14962.81|14924.81|297
1614768300000|2021-03-03 10:45:00|14962.67|14924.67|15019.71|14981.71|15019.99|14981.99|14955.18|14917.18|294
1614768600000|2021-03-03 10:50:00|15019.58|14981.58|14984.77|14946.77|15021.9|14983.9|14961.44|14923.44|298
1614768900000|2021-03-03 10:55:00|14985.48|14947.48|14953.04|14915.04|14989.89|14951.89|14952.53|14914.53|293
1614769200000|2021-03-03 11:00:00|14952.96|14914.96|15036.55|14998.55|15039.19|15001.19|14951.82|14913.82|298
1614769500000|2021-03-03 11:05:00|15036.2|14998.2|15015.43|14977.43|15046.29|15008.29|15005.63|14967.63|295
1614769800000|2021-03-03 11:10:00|15014.21|14976.21|15033.56|14995.56|15045.12|15007.12|14986.38|14948.38|297
1614770100000|2021-03-03 11:15:00|15034.05|14996.05|15001.67|14963.67|15043.66|15005.66|14997.99|14959.99|296
1614770400000|2021-03-03 11:20:00|15001.5|14963.5|15034.88|14996.88|15043.15|15005.15|15000.23|14962.23|298
1614770700000|2021-03-03 11:25:00|15034.84|14996.84|15054.41|15016.41|15054.85|15016.85|15019.83|14981.83|296
1614771000000|2021-03-03 11:30:00|15054.55|15016.55|15000.45|14962.45|15058.67|15020.67|15000.45|14962.45|300
1614771300000|2021-03-03 11:35:00|15000.04|14962.04|14936.27|14898.27|15000.48|14962.48|14927.64|14889.64|298
1614771600000|2021-03-03 11:40:00|14936.29|14898.29|14870.68|14832.68|14936.91|14898.91|14866.63|14828.63|299
1614771900000|2021-03-03 11:45:00|14870.87|14832.87|14901.76|14863.76|14905.04|14867.04|14868.04|14830.04|298
1614772200000|2021-03-03 11:50:00|14901.8|14863.8|14954.74|14916.74|14954.74|14916.74|14901.8|14863.8|297
1614772500000|2021-03-03 11:55:00|14955.12|14917.12|14987.39|14949.39|14987.69|14949.69|14944.77|14906.77|298
1614772800000|2021-03-03 12:00:00|14986.3|14948.3|14983.36|14945.36|14996.88|14958.88|14975.16|14937.16|297
1614773100000|2021-03-03 12:05:00|14983.53|14945.53|14959.58|14921.58|14988.59|14950.59|14959.11|14921.11|295
1614773400000|2021-03-03 12:10:00|14958.65|14920.65|14908.99|14870.99|14977.49|14939.49|14908.99|14870.99|295
1614773700000|2021-03-03 12:15:00|14908.63|14870.63|14943.74|14905.74|14945.37|14907.37|14904.59|14866.59|296
1614774000000|2021-03-03 12:20:00|14944.14|14906.14|14953.12|14915.12|14965.71|14927.71|14933.27|14895.27|297
1614774300000|2021-03-03 12:25:00|14954.45|14916.45|14966.81|14928.81|14987.9|14949.9|14943.24|14905.24|297
1614774600000|2021-03-03 12:30:00|14967.11|14929.11|15073.73|15035.73|15075.81|15037.81|14966.1|14928.1|297
1614774900000|2021-03-03 12:35:00|15072.44|15034.44|15169.52|15131.52|15173.4|15135.4|15069.06|15031.06|300
1614775200000|2021-03-03 12:40:00|15170.58|15132.58|15209.97|15171.97|15237.43|15199.43|15170.29|15132.29|299
1614775500000|2021-03-03 12:45:00|15211.91|15173.91|15212.86|15174.86|15248.41|15210.41|15198.24|15160.24|300
1614775800000|2021-03-03 12:50:00|15214.13|15176.13|15223.29|15185.29|15227.06|15189.06|15203.22|15165.22|298
1614776100000|2021-03-03 12:55:00|15222.82|15184.82|15282.11|15244.11|15282.81|15244.81|15222.82|15184.82|299
1614776400000|2021-03-03 13:00:00|15282.67|15244.67|15205.03|15167.03|15300.86|15262.86|15204.85|15166.85|300
1614776700000|2021-03-03 13:05:00|15206.62|15168.62|15139|15101|15234.05|15196.05|15118.06|15080.06|296
1614777000000|2021-03-03 13:10:00|15140.9|15102.9|15097.83|15059.83|15147.67|15109.67|15038.3|15000.3|298
1614777300000|2021-03-03 13:15:00|15097.3|15059.3|14989.4|14951.4|15097.3|15059.3|14986.52|14948.52|298
1614777600000|2021-03-03 13:20:00|14988.71|14950.71|15023.64|14985.64|15023.64|14985.64|14973.1|14935.1|300
1614777900000|2021-03-03 13:25:00|15023.83|14985.83|15005.61|14967.61|15027.66|14989.66|14991.39|14953.39|297
1614778200000|2021-03-03 13:30:00|15006.33|14968.33|14981.43|14943.43|15079.81|15041.81|14981.43|14943.43|300
1614778500000|2021-03-03 13:35:00|14980.17|14942.17|14940.43|14902.43|14980.17|14942.17|14921.6|14883.6|299
1614778800000|2021-03-03 13:40:00|14939.88|14901.88|14885.62|14847.62|14941.6|14903.6|14880.33|14842.33|299
1614779100000|2021-03-03 13:45:00|14884.69|14846.69|14864.17|14826.17|14918.75|14880.75|14863.92|14825.92|296
1614779400000|2021-03-03 13:50:00|14864.26|14826.26|14877.12|14839.12|14880.71|14842.71|14853.11|14815.11|300
1614779700000|2021-03-03 13:55:00|14877.66|14839.66|14929.4|14891.4|14930|14892|14877.55|14839.55|293
1614780000000|2021-03-03 14:00:00|14929.63|14891.63|14852.17|14814.17|14934.45|14896.45|14850.86|14812.86|299
1614780300000|2021-03-03 14:05:00|14852.28|14814.28|14817.05|14779.05|14853.89|14815.89|14793.7|14755.7|298
1614780600000|2021-03-03 14:10:00|14817.87|14779.87|14725.77|14687.77|14828.57|14790.57|14723.59|14685.59|299
1614780900000|2021-03-03 14:15:00|14727.41|14689.41|14714.22|14676.22|14752.51|14714.51|14682.9|14644.9|298
1614781200000|2021-03-03 14:20:00|14714.64|14676.64|14741.42|14703.42|14741.51|14703.51|14688.82|14650.82|299
1614781500000|2021-03-03 14:25:00|14740.96|14702.96|14716.3|14678.3|14757.49|14719.49|14708.01|14670.01|299
1614781800000|2021-03-03 14:30:00|14716.38|14678.38|14785.6|14747.6|14818.58|14780.58|14715.58|14677.58|298
1614782100000|2021-03-03 14:35:00|14786.26|14748.26|14767.28|14729.28|14809.41|14771.41|14749.22|14711.22|299
1614782400000|2021-03-03 14:40:00|14767.91|14729.91|14703.97|14665.97|14774.53|14736.53|14692.23|14654.23|300
1614782700000|2021-03-03 14:45:00|14704.53|14666.53|14763.67|14725.67|14765.67|14727.67|14690.31|14652.31|299
1614783000000|2021-03-03 14:50:00|14764.03|14726.03|14764.28|14726.28|14778.42|14740.42|14742.25|14704.25|296
1614783300000|2021-03-03 14:55:00|14764.77|14726.77|14734.06|14696.06|14770.89|14732.89|14731.38|14693.38|296
1614783600000|2021-03-03 15:00:00|14733.86|14695.86|14816.01|14778.01|14816.01|14778.01|14733.86|14695.86|298
1614783900000|2021-03-03 15:05:00|14815.7|14777.7|14806.51|14768.51|14847.37|14809.37|14806.51|14768.51|299
1614784200000|2021-03-03 15:10:00|14805.98|14767.98|14744.96|14706.96|14805.98|14767.98|14740.64|14702.64|299
1614784500000|2021-03-03 15:15:00|14744.7|14706.7|14763.35|14725.35|14771.7|14733.7|14732.05|14694.05|298
1614784800000|2021-03-03 15:20:00|14763.38|14725.38|14791.99|14753.99|14795.69|14757.69|14752.99|14714.99|298
1614785100000|2021-03-03 15:25:00|14792.08|14754.08|14807.65|14769.65|14811.9|14773.9|14781.24|14743.24|299
1614785400000|2021-03-03 15:30:00|14807.66|14769.66|14803.25|14765.25|14808.49|14770.49|14766.25|14728.25|299
1614785700000|2021-03-03 15:35:00|14803.03|14765.03|14786.96|14748.96|14803.36|14765.36|14784.69|14746.69|293
1614786000000|2021-03-03 15:40:00|14786.74|14748.74|14750.37|14712.37|14811.6|14773.6|14750.37|14712.37|299
1614786300000|2021-03-03 15:45:00|14748.66|14710.66|14739.16|14701.16|14777.47|14739.47|14738.23|14700.23|299
1614786600000|2021-03-03 15:50:00|14738.97|14700.97|14791.72|14753.72|14791.72|14753.72|14737.48|14699.48|297
1614786900000|2021-03-03 15:55:00|14791.91|14753.91|14831.35|14793.35|14837.11|14799.11|14787.64|14749.64|296
1614787200000|2021-03-03 16:00:00|14831.91|14793.91|14936.43|14898.43|14936.43|14898.43|14831.91|14793.91|300
1614787500000|2021-03-03 16:05:00|14938.09|14900.09|14916.84|14878.84|14963.55|14925.55|14915.44|14877.44|298
1614787800000|2021-03-03 16:10:00|14916.62|14878.62|14925.47|14887.47|14926.41|14888.41|14879.31|14841.31|298
1614788100000|2021-03-03 16:15:00|14926.55|14888.55|14891.39|14853.39|14929.05|14891.05|14866.76|14828.76|297
1614788400000|2021-03-03 16:20:00|14890.32|14852.32|14917.78|14879.78|14918.05|14880.05|14868.61|14830.61|298
1614788700000|2021-03-03 16:25:00|14918.63|14880.63|14975.6|14937.6|14975.6|14937.6|14918.63|14880.63|297
1614789000000|2021-03-03 16:30:00|14975.75|14937.75|14945.35|14907.35|14980.2|14942.2|14942.14|14904.14|295
1614789300000|2021-03-03 16:35:00|14945.59|14907.59|14912.16|14874.16|14949.3|14911.3|14866.11|14828.11|299
1614789600000|2021-03-03 16:40:00|14912.91|14874.91|14899.51|14861.51|14915|14877|14893.53|14855.53|300
1614789900000|2021-03-03 16:45:00|14899.39|14861.39|14915.75|14877.75|14945.38|14907.38|14897.82|14859.82|298
1614790200000|2021-03-03 16:50:00|14915.69|14877.69|14927.48|14889.48|14946.18|14908.18|14913.61|14875.61|296
1614790500000|2021-03-03 16:55:00|14927.14|14889.14|14930.43|14892.43|14950.55|14912.55|14925.47|14887.47|296
1614790800000|2021-03-03 17:00:00|14930.02|14892.02|14968.12|14930.12|14975.13|14937.13|14929.25|14891.25|294
1614791100000|2021-03-03 17:05:00|14967.94|14929.94|15001.9|14963.9|15024.01|14986.01|14954.97|14916.97|291
1614791400000|2021-03-03 17:10:00|15001.93|14963.93|15046.04|15008.04|15049.63|15011.63|14999.55|14961.55|298
1614791700000|2021-03-03 17:15:00|15046.29|15008.29|15038.99|15000.99|15047.65|15009.65|15016.53|14978.53|294
1614792000000|2021-03-03 17:20:00|15039.26|15001.26|15038.4|15000.4|15058.69|15020.69|15023.16|14985.16|296
1614792300000|2021-03-03 17:25:00|15038.09|15000.09|15018.71|14980.71|15044.62|15006.62|15005.16|14967.16|298
1614792600000|2021-03-03 17:30:00|15018.72|14980.72|14898.78|14860.78|15018.72|14980.72|14897.9|14859.9|296
1614792900000|2021-03-03 17:35:00|14899.35|14861.35|14918.5|14880.5|14922.11|14884.11|14881.77|14843.77|297
1614793200000|2021-03-03 17:40:00|14918.93|14880.93|14940.07|14902.07|14941.53|14903.53|14909.32|14871.32|297
1614793500000|2021-03-03 17:45:00|14940.3|14902.3|14998.74|14960.74|14998.74|14960.74|14917.17|14879.17|298
1614793800000|2021-03-03 17:50:00|14998.26|14960.26|14995.89|14957.89|15018.37|14980.37|14994.98|14956.98|297
1614794100000|2021-03-03 17:55:00|14995.12|14957.12|14982.32|14944.32|14995.44|14957.44|14966.63|14928.63|290
1614794400000|2021-03-03 18:00:00|14981.79|14943.79|15001.25|14963.25|15013.49|14975.49|14966.46|14928.46|298
1614794700000|2021-03-03 18:05:00|15001.07|14963.07|15017.86|14979.86|15042.96|15004.96|14998.42|14960.42|297
1614795000000|2021-03-03 18:10:00|15017.9|14979.9|15000.47|14962.47|15017.9|14979.9|14988.88|14950.88|295
1614795300000|2021-03-03 18:15:00|15000.64|14962.64|14999.19|14961.19|15019.9|14981.9|14999|14961|292
1614795600000|2021-03-03 18:20:00|14999.25|14961.25|14986.83|14948.83|15024.62|14986.62|14977.73|14939.73|296
1614795900000|2021-03-03 18:25:00|14983.98|14945.98|14981.48|14943.48|14994.11|14956.11|14964.8|14926.8|297
1614796200000|2021-03-03 18:30:00|14980.99|14942.99|14974.62|14936.62|14980.99|14942.99|14965.81|14927.81|294
1614796500000|2021-03-03 18:35:00|14974.22|14936.22|14955.25|14917.25|14996.88|14958.88|14955.25|14917.25|295
1614796800000|2021-03-03 18:40:00|14954.75|14916.75|14959.79|14921.79|14964.94|14926.94|14937.68|14899.68|294
1614797100000|2021-03-03 18:45:00|14959.82|14921.82|14890.16|14852.16|14965.12|14927.12|14887.64|14849.64|299
1614797400000|2021-03-03 18:50:00|14889.76|14851.76|14921.85|14883.85|14927.2|14889.2|14889.39|14851.39|297
1614797700000|2021-03-03 18:55:00|14922.15|14884.15|14922.01|14884.01|14924.04|14886.04|14907.42|14869.42|293
1614798000000|2021-03-03 19:00:00|14921.85|14883.85|14908.94|14870.94|14922.52|14884.52|14892.62|14854.62|294
1614798300000|2021-03-03 19:05:00|14908.57|14870.57|14777.75|14739.75|14909.15|14871.15|14777.75|14739.75|298
1614798600000|2021-03-03 19:10:00|14776.19|14738.19|14770.18|14732.18|14782.73|14744.73|14750.62|14712.62|299
1614798900000|2021-03-03 19:15:00|14771.06|14733.06|14697.93|14659.93|14771.38|14733.38|14671.19|14633.19|299
1614799200000|2021-03-03 19:20:00|14698.05|14660.05|14695.38|14657.38|14704.9|14666.9|14688.92|14650.92|299
1614799500000|2021-03-03 19:25:00|14695.17|14657.17|14704.59|14666.59|14715.14|14677.14|14672.02|14634.02|298
1614799800000|2021-03-03 19:30:00|14704.55|14666.55|14685.04|14647.04|14704.55|14666.55|14684.11|14646.11|293
1614800100000|2021-03-03 19:35:00|14685.16|14647.16|14756.01|14718.01|14785.84|14747.84|14685.11|14647.11|295
1614800400000|2021-03-03 19:40:00|14755.47|14717.47|14810.42|14772.42|14810.42|14772.42|14749.63|14711.63|299
1614800700000|2021-03-03 19:45:00|14810.93|14772.93|14834.67|14796.67|14853.06|14815.06|14810.93|14772.93|300
1614801000000|2021-03-03 19:50:00|14833.87|14795.87|14848.5|14810.5|14862.63|14824.63|14832.69|14794.69|297
1614801300000|2021-03-03 19:55:00|14848.8|14810.8|14824.8|14786.8|14850|14812|14812.42|14774.42|299
1614801600000|2021-03-03 20:00:00|14824.68|14786.68|14850.64|14812.64|14850.64|14812.64|14792.95|14754.95|299
1614801900000|2021-03-03 20:05:00|14851.7|14813.7|14836.47|14798.47|14882.87|14844.87|14832.63|14794.63|298
1614802200000|2021-03-03 20:10:00|14836.63|14798.63|14809.86|14771.86|14844.93|14806.93|14809.86|14771.86|293
1614802500000|2021-03-03 20:15:00|14809.63|14771.63|14828.28|14790.28|14828.28|14790.28|14802.17|14764.17|293
1614802800000|2021-03-03 20:20:00|14827.49|14789.49|14819.12|14781.12|14848.85|14810.85|14819.12|14781.12|294
1614803100000|2021-03-03 20:25:00|14819.52|14781.52|14757.59|14719.59|14819.52|14781.52|14757.59|14719.59|295
1614803400000|2021-03-03 20:30:00|14758.42|14720.42|14781.49|14743.49|14785.25|14747.25|14757.92|14719.92|295
1614803700000|2021-03-03 20:35:00|14782.02|14744.02|14824.62|14786.62|14824.77|14786.77|14781.09|14743.09|298
1614804000000|2021-03-03 20:40:00|14824.67|14786.67|14776.55|14738.55|14824.67|14786.67|14770.96|14732.96|298
1614804300000|2021-03-03 20:45:00|14775.74|14737.74|14700.85|14662.85|14800.34|14762.34|14700.85|14662.85|299
1614804600000|2021-03-03 20:50:00|14700.92|14662.92|14648.68|14610.68|14700.92|14662.92|14635.64|14597.64|295
1614804900000|2021-03-03 20:55:00|14648.54|14610.54|14643.03|14605.03|14666.3|14628.3|14626.34|14588.34|299
1614805200000|2021-03-03 21:00:00|14641.18|14603.18|14655.52|14617.52|14683.83|14645.83|14620.8|14582.8|300
1614805500000|2021-03-03 21:05:00|14656.34|14618.34|14627.1|14589.1|14676.06|14638.06|14626.85|14588.85|299
1614805800000|2021-03-03 21:10:00|14625.96|14587.96|14605.7|14567.7|14626.74|14588.74|14582.05|14544.05|296
1614806100000|2021-03-03 21:15:00|14605.15|14567.15|14630.33|14592.33|14641.81|14603.81|14588.99|14550.99|297
1614806400000|2021-03-03 21:20:00|14631.39|14593.39|14672.99|14634.99|14672.99|14634.99|14631.37|14593.37|297
1614806700000|2021-03-03 21:25:00|14674.93|14636.93|14716.96|14678.96|14716.96|14678.96|14674.93|14636.93|297
1614807000000|2021-03-03 21:30:00|14717.06|14679.06|14773.11|14735.11|14773.11|14735.11|14703.47|14665.47|295
1614807300000|2021-03-03 21:35:00|14772.86|14734.86|14765.54|14727.54|14772.86|14734.86|14757.87|14719.87|295
1614807600000|2021-03-03 21:40:00|14765.69|14727.69|14792.34|14754.34|14794.94|14756.94|14764.04|14726.04|295
1614807900000|2021-03-03 21:45:00|14792.01|14754.01|14791.59|14753.59|14801.84|14763.84|14779.65|14741.65|299
1614808200000|2021-03-03 21:50:00|14790.42|14752.42|14780.46|14742.46|14799.11|14761.11|14777.03|14739.03|291
1614808500000|2021-03-03 21:55:00|14780.69|14742.69|14774.36|14736.36|14787.97|14749.97|14749.13|14711.13|296
1614808800000|2021-03-03 22:00:00|14774.64|14736.64|14745.31|14707.31|14774.77|14736.77|14695.31|14657.31|294
1614809100000|2021-03-03 22:05:00|14745.68|14707.68|14805.14|14767.14|14805.14|14767.14|14745.68|14707.68|292
1614809400000|2021-03-03 22:10:00|14805.09|14767.09|14884.38|14846.38|14896.44|14858.44|14804.34|14766.34|297
1614809700000|2021-03-03 22:15:00|14884.5|14846.5|14801.1|14763.1|14884.83|14846.83|14799.71|14761.71|297
1614810000000|2021-03-03 22:20:00|14800.65|14762.65|14804.83|14766.83|14804.83|14766.83|14758.09|14720.09|295
1614810300000|2021-03-03 22:25:00|14805.67|14767.67|14817.56|14779.56|14820.02|14782.02|14790.54|14752.54|293
1614810600000|2021-03-03 22:30:00|14818.96|14780.96|14793.7|14755.7|14821.28|14783.28|14793.2|14755.2|299
1614810900000|2021-03-03 22:35:00|14793.12|14755.12|14750.27|14712.27|14804.95|14766.95|14729.89|14691.89|295
1614811200000|2021-03-03 22:40:00|14750.32|14712.32|14763.34|14725.34|14772.55|14734.55|14746.54|14708.54|292
1614811500000|2021-03-03 22:45:00|14763.02|14725.02|14718.97|14680.97|14763.63|14725.63|14718.97|14680.97|287
1614811800000|2021-03-03 22:50:00|14718.39|14680.39|14684.18|14646.18|14729.06|14691.06|14684.18|14646.18|298
1614812100000|2021-03-03 22:55:00|14684.83|14646.83|14681.78|14643.78|14694.2|14656.2|14668.3|14630.3|299
1614812400000|2021-03-03 23:00:00|14682.28|14644.28|14670.01|14632.01|14684.57|14646.57|14649.26|14611.26|295
1614812700000|2021-03-03 23:05:00|14669.91|14631.91|14721.89|14683.89|14725.7|14687.7|14668.37|14630.37|299
1614813000000|2021-03-03 23:10:00|14722.48|14684.48|14760.56|14722.56|14763.2|14725.2|14722.48|14684.48|289
1614813300000|2021-03-03 23:15:00|14760.72|14722.72|14807.29|14769.29|14807.42|14769.42|14760.13|14722.13|293
1614813600000|2021-03-03 23:20:00|14807.82|14769.82|14824.29|14786.29|14835.45|14797.45|14805.75|14767.75|293
1614813900000|2021-03-03 23:25:00|14824.19|14786.19|14817.64|14779.64|14825.05|14787.05|14808.9|14770.9|290
1614814200000|2021-03-03 23:30:00|14817.83|14779.83|14753.83|14715.83|14818.35|14780.35|14745.76|14707.76|297
1614814500000|2021-03-03 23:35:00|14754.01|14716.01|14680.37|14642.37|14756.61|14718.61|14680.3|14642.3|297
1614814800000|2021-03-03 23:40:00|14680.76|14642.76|14685.66|14647.66|14713.54|14675.54|14673.17|14635.17|297
1614815100000|2021-03-03 23:45:00|14685.25|14647.25|14720.97|14682.97|14720.97|14682.97|14683.77|14645.77|297
1614815400000|2021-03-03 23:50:00|14720.66|14682.66|14660.9|14622.9|14720.66|14682.66|14659.04|14621.04|299
1614815700000|2021-03-03 23:55:00|14659.4|14621.4|14614.83|14576.83|14659.4|14621.4|14611.28|14573.28|299
1614816000000|2021-03-04 00:00:00|14613.84|14575.84|14592.46|14554.46|14613.84|14575.84|14541.33|14503.33|299
1614816300000|2021-03-04 00:05:00|14592.29|14554.29|14532.48|14494.48|14592.29|14554.29|14498.69|14460.69|296
1614816600000|2021-03-04 00:10:00|14532.59|14494.59|14577.28|14539.28|14604.88|14566.88|14509.51|14471.51|300
1614816900000|2021-03-04 00:15:00|14577.35|14539.35|14685.6|14647.6|14688.72|14650.72|14571.24|14533.24|298
1614817200000|2021-03-04 00:20:00|14684.77|14646.77|14668.24|14630.24|14687.02|14649.02|14621.09|14583.09|296
1614817500000|2021-03-04 00:25:00|14668.63|14630.63|14744.17|14706.17|14744.27|14706.27|14660.64|14622.64|297
1614817800000|2021-03-04 00:30:00|14743.88|14705.88|14760.99|14722.99|14761.36|14723.36|14701.72|14663.72|290
1614818100000|2021-03-04 00:35:00|14760.56|14722.56|14773.15|14735.15|14775.97|14737.97|14745.34|14707.34|297
1614818400000|2021-03-04 00:40:00|14773.13|14735.13|14773.8|14735.8|14773.91|14735.91|14753.51|14715.51|297
1614818700000|2021-03-04 00:45:00|14773.87|14735.87|14783.75|14745.75|14788.19|14750.19|14735.67|14697.67|299
1614819000000|2021-03-04 00:50:00|14784.64|14746.64|14863.16|14825.16|14863.16|14825.16|14777.97|14739.97|300
1614819300000|2021-03-04 00:55:00|14863.95|14825.95|14820.85|14782.85|14882.46|14844.46|14816.7|14778.7|297
1614819600000|2021-03-04 01:00:00|14820.89|14782.89|14765.84|14727.84|14820.89|14782.89|14765.84|14727.84|296
1614819900000|2021-03-04 01:05:00|14765.64|14727.64|14815.93|14777.93|14815.93|14777.93|14757.34|14719.34|298
1614820200000|2021-03-04 01:10:00|14815.88|14777.88|14914.1|14876.1|14921.91|14883.91|14815.76|14777.76|296
1614820500000|2021-03-04 01:15:00|14913.32|14875.32|14909.69|14871.69|14919.71|14881.71|14882.46|14844.46|299
1614820800000|2021-03-04 01:20:00|14909.67|14871.67|14909.49|14871.49|14924.45|14886.45|14900.17|14862.17|298
1614821100000|2021-03-04 01:25:00|14910.11|14872.11|14954.68|14916.68|14955.77|14917.77|14910.11|14872.11|299
1614821400000|2021-03-04 01:30:00|14955.14|14917.14|14959.51|14921.51|14971.53|14933.53|14932.61|14894.61|298
1614821700000|2021-03-04 01:35:00|14959.31|14921.31|14959.87|14921.87|14977.35|14939.35|14941.52|14903.52|295
1614822000000|2021-03-04 01:40:00|14960.13|14922.13|14955.11|14917.11|14963.9|14925.9|14953.26|14915.26|297
1614822300000|2021-03-04 01:45:00|14955.17|14917.17|14960.81|14922.81|14966.6|14928.6|14952.81|14914.81|294
1614822600000|2021-03-04 01:50:00|14960.33|14922.33|14936.94|14898.94|14962.11|14924.11|14930.95|14892.95|298
1614822900000|2021-03-04 01:55:00|14936.97|14898.97|14963.72|14925.72|14977.63|14939.63|14936.97|14898.97|292
1614823200000|2021-03-04 02:00:00|14962.19|14924.19|14986.54|14948.54|14993.2|14955.2|14931.15|14893.15|296
1614823500000|2021-03-04 02:05:00|14986.25|14948.25|15030.54|14992.54|15045.38|15007.38|14974.85|14936.85|293
1614823800000|2021-03-04 02:10:00|15031.18|14993.18|14999.61|14961.61|15038.74|15000.74|14997.56|14959.56|296
1614824100000|2021-03-04 02:15:00|14999.04|14961.04|14994.09|14956.09|15009.72|14971.72|14992.79|14954.79|296
1614824400000|2021-03-04 02:20:00|14993.83|14955.83|14979.54|14941.54|15004.4|14966.4|14968.36|14930.36|296
1614824700000|2021-03-04 02:25:00|14980.31|14942.31|14979.19|14941.19|14996.39|14958.39|14949.48|14911.48|297
1614825000000|2021-03-04 02:30:00|14979.7|14941.7|14954.4|14916.4|14997.03|14959.03|14952.13|14914.13|298
1614825300000|2021-03-04 02:35:00|14952.2|14914.2|14916.05|14878.05|14952.7|14914.7|14901.64|14863.64|299
1614825600000|2021-03-04 02:40:00|14916.59|14878.59|14934.96|14896.96|14935.8|14897.8|14901.09|14863.09|292
1614825900000|2021-03-04 02:45:00|14935.38|14897.38|14932.85|14894.85|14945.29|14907.29|14927.6|14889.6|294
1614826200000|2021-03-04 02:50:00|14932.79|14894.79|14866.2|14828.2|14933.66|14895.66|14863.97|14825.97|297
1614826500000|2021-03-04 02:55:00|14865.89|14827.89|14825.1|14787.1|14872.79|14834.79|14824.62|14786.62|298
1614826800000|2021-03-04 03:00:00|14824.98|14786.98|14862.78|14824.78|14863.8|14825.8|14811.35|14773.35|297
1614827100000|2021-03-04 03:05:00|14863.08|14825.08|14868.51|14830.51|14872.28|14834.28|14856.97|14818.97|293
1614827400000|2021-03-04 03:10:00|14868.62|14830.62|14865.23|14827.23|14872.1|14834.1|14850.04|14812.04|295
1614827700000|2021-03-04 03:15:00|14865.25|14827.25|14775.74|14737.74|14884.09|14846.09|14775.74|14737.74|296
1614828000000|2021-03-04 03:20:00|14776.36|14738.36|14701.23|14663.23|14777.42|14739.42|14701.23|14663.23|298
1614828300000|2021-03-04 03:25:00|14701.34|14663.34|14671.06|14633.06|14701.34|14663.34|14671.06|14633.06|299
1614828600000|2021-03-04 03:30:00|14670.5|14632.5|14643.48|14605.48|14672.39|14634.39|14601.4|14563.4|298
1614828900000|2021-03-04 03:35:00|14643.01|14605.01|14623.35|14585.35|14665.39|14627.39|14623.35|14585.35|300
1614829200000|2021-03-04 03:40:00|14622.77|14584.77|14568.68|14530.68|14622.77|14584.77|14523.15|14485.15|294
1614829500000|2021-03-04 03:45:00|14569.19|14531.19|14504.27|14466.27|14616.37|14578.37|14504.27|14466.27|298
1614829800000|2021-03-04 03:50:00|14506.01|14468.01|14516.4|14478.4|14524.65|14486.65|14470.59|14432.59|300
1614830100000|2021-03-04 03:55:00|14514.51|14476.51|14443.39|14405.39|14516.32|14478.32|14431.36|14393.36|297
1614830400000|2021-03-04 04:00:00|14444.04|14406.04|14431.15|14393.15|14537.77|14499.77|14422.71|14384.71|299
1614830700000|2021-03-04 04:05:00|14430.15|14392.15|14520.55|14482.55|14523.59|14485.59|14430.15|14392.15|297
1614831000000|2021-03-04 04:10:00|14520.53|14482.53|14464.37|14426.37|14523.47|14485.47|14464.37|14426.37|297
1614831300000|2021-03-04 04:15:00|14463.81|14425.81|14503.5|14465.5|14504.49|14466.49|14428.02|14390.02|298
1614831600000|2021-03-04 04:20:00|14503.43|14465.43|14450.14|14412.14|14511.14|14473.14|14441.62|14403.62|297
1614831900000|2021-03-04 04:25:00|14450.08|14412.08|14487.32|14449.32|14507.61|14469.61|14431.61|14393.61|298
1614832200000|2021-03-04 04:30:00|14487.52|14449.52|14454.09|14416.09|14500.2|14462.2|14454.09|14416.09|290
1614832500000|2021-03-04 04:35:00|14454.77|14416.77|14440.66|14402.66|14471.31|14433.31|14429.26|14391.26|298
1614832800000|2021-03-04 04:40:00|14440.25|14402.25|14368.21|14330.21|14455.98|14417.98|14365.4|14327.4|298
1614833100000|2021-03-04 04:45:00|14367.97|14329.97|14313.56|14275.56|14369.49|14331.49|14286.05|14248.05|299
1614833400000|2021-03-04 04:50:00|14313.36|14275.36|14329.1|14291.1|14364.73|14326.73|14311.03|14273.03|299
1614833700000|2021-03-04 04:55:00|14328.22|14290.22|14275.85|14237.85|14328.22|14290.22|14265.93|14227.93|298
1614834000000|2021-03-04 05:00:00|14275.87|14237.87|14368.87|14330.87|14368.87|14330.87|14274.39|14236.39|298
1614834300000|2021-03-04 05:05:00|14369.01|14331.01|14379.37|14341.37|14382.5|14344.5|14346.73|14308.73|296
1614834600000|2021-03-04 05:10:00|14379.76|14341.76|14386.18|14348.18|14386.39|14348.39|14355.69|14317.69|298
1614834900000|2021-03-04 05:15:00|14385.67|14347.67|14340.23|14302.23|14387.15|14349.15|14331.82|14293.82|298
1614835200000|2021-03-04 05:20:00|14340.43|14302.43|14388.92|14350.92|14388.92|14350.92|14320.85|14282.85|294
1614835500000|2021-03-04 05:25:00|14389.58|14351.58|14384.04|14346.04|14406.28|14368.28|14381.2|14343.2|296
1614835800000|2021-03-04 05:30:00|14383.78|14345.78|14441.11|14403.11|14453.32|14415.32|14335.95|14297.95|297
1614836100000|2021-03-04 05:35:00|14440.64|14402.64|14484.7|14446.7|14485.24|14447.24|14429.69|14391.69|296
1614836400000|2021-03-04 05:40:00|14484.48|14446.48|14486.81|14448.81|14500.13|14462.13|14455.19|14417.19|297
1614836700000|2021-03-04 05:45:00|14487.58|14449.58|14515|14477|14517.49|14479.49|14482.76|14444.76|297
1614837000000|2021-03-04 05:50:00|14514.77|14476.77|14540.43|14502.43|14546.05|14508.05|14498.61|14460.61|295
1614837300000|2021-03-04 05:55:00|14540.06|14502.06|14539.14|14501.14|14542.25|14504.25|14526.48|14488.48|297
1614837600000|2021-03-04 06:00:00|14539.41|14501.41|14521.67|14483.67|14541.06|14503.06|14512.31|14474.31|294
1614837900000|2021-03-04 06:05:00|14521.47|14483.47|14563.8|14525.8|14565|14527|14517.64|14479.64|294
1614838200000|2021-03-04 06:10:00|14563.23|14525.23|14532.08|14494.08|14565.66|14527.66|14532.08|14494.08|295
1614838500000|2021-03-04 06:15:00|14531.38|14493.38|14485.38|14447.38|14555.14|14517.14|14485.38|14447.38|295
1614838800000|2021-03-04 06:20:00|14485.66|14447.66|14500.49|14462.49|14505.14|14467.14|14441.9|14403.9|300
1614839100000|2021-03-04 06:25:00|14500.52|14462.52|14549.23|14511.23|14554.51|14516.51|14500.52|14462.52|298
1614839400000|2021-03-04 06:30:00|14549.82|14511.82|14455.15|14417.15|14549.82|14511.82|14452.96|14414.96|297
1614839700000|2021-03-04 06:35:00|14453.7|14415.7|14473.9|14435.9|14487.13|14449.13|14452.31|14414.31|299
1614840000000|2021-03-04 06:40:00|14473.68|14435.68|14430.04|14392.04|14482.27|14444.27|14415.54|14377.54|296
1614840300000|2021-03-04 06:45:00|14429.92|14391.92|14368.9|14330.9|14437.79|14399.79|14362.31|14324.31|297
1614840600000|2021-03-04 06:50:00|14368.59|14330.59|14388.86|14350.86|14411.98|14373.98|14368.43|14330.43|298
1614840900000|2021-03-04 06:55:00|14389.79|14351.79|14399.83|14361.83|14400.59|14362.59|14379.97|14341.97|298
1614841200000|2021-03-04 07:00:00|14399.89|14361.89|14431.2|14393.2|14444.88|14406.88|14374.93|14336.93|298
1614841500000|2021-03-04 07:05:00|14431.44|14393.44|14469.7|14431.7|14469.97|14431.97|14414.89|14376.89|299
1614841800000|2021-03-04 07:10:00|14469.99|14431.99|14504.14|14466.14|14504.16|14466.16|14459.92|14421.92|294
1614842100000|2021-03-04 07:15:00|14504.13|14466.13|14536.02|14498.02|14542.98|14504.98|14487.14|14449.14|298
1614842400000|2021-03-04 07:20:00|14535.86|14497.86|14491.94|14453.94|14537.1|14499.1|14482.84|14444.84|297
1614842700000|2021-03-04 07:25:00|14491.34|14453.34|14499.96|14461.96|14510.03|14472.03|14481.05|14443.05|296
1614843000000|2021-03-04 07:30:00|14499.98|14461.98|14458.29|14420.29|14511.66|14473.66|14458.29|14420.29|292
1614843300000|2021-03-04 07:35:00|14457.68|14419.68|14487.3|14449.3|14494.58|14456.58|14455.65|14417.65|296
1614843600000|2021-03-04 07:40:00|14485.69|14447.69|14493.36|14455.36|14503.58|14465.58|14472.49|14434.49|293
1614843900000|2021-03-04 07:45:00|14493.9|14455.9|14523.8|14485.8|14523.8|14485.8|14458.54|14420.54|297
1614844200000|2021-03-04 07:50:00|14525.58|14487.58|14506.93|14468.93|14533.64|14495.64|14479.95|14441.95|295
1614844500000|2021-03-04 07:55:00|14507.25|14469.25|14538.77|14500.77|14538.77|14500.77|14491.51|14453.51|292
1614844800000|2021-03-04 08:00:00|14539.74|14501.74|14671.14|14633.14|14671.14|14633.14|14539.74|14501.74|297
1614845100000|2021-03-04 08:05:00|14670.96|14632.96|14723.04|14685.04|14746.04|14708.04|14670.96|14632.96|299
1614845400000|2021-03-04 08:10:00|14723.38|14685.38|14692.35|14654.35|14723.38|14685.38|14681.63|14643.63|299
1614845700000|2021-03-04 08:15:00|14692.55|14654.55|14696.07|14658.07|14700.48|14662.48|14686.09|14648.09|293
1614846000000|2021-03-04 08:20:00|14696|14658|14688.51|14650.51|14740.16|14702.16|14688.51|14650.51|298
1614846300000|2021-03-04 08:25:00|14688.32|14650.32|14688|14650|14692.09|14654.09|14653.05|14615.05|299
1614846600000|2021-03-04 08:30:00|14688.41|14650.41|14671.73|14633.73|14689.89|14651.89|14659.57|14621.57|295
1614846900000|2021-03-04 08:35:00|14672.05|14634.05|14665|14627|14676.36|14638.36|14658.44|14620.44|294
1614847200000|2021-03-04 08:40:00|14665.99|14627.99|14675.62|14637.62|14686.84|14648.84|14665.13|14627.13|289
1614847500000|2021-03-04 08:45:00|14675.17|14637.17|14642.18|14604.18|14675.17|14637.17|14642.18|14604.18|297
1614847800000|2021-03-04 08:50:00|14641.99|14603.99|14576.78|14538.78|14642.14|14604.14|14571.62|14533.62|296
1614848100000|2021-03-04 08:55:00|14575.7|14537.7|14603.96|14565.96|14603.96|14565.96|14569.87|14531.87|295
1614848400000|2021-03-04 09:00:00|14605.34|14567.34|14572.08|14534.08|14612.96|14574.96|14571.47|14533.47|293
1614848700000|2021-03-04 09:05:00|14572.22|14534.22|14590.13|14552.13|14595.2|14557.2|14570.19|14532.19|294
1614849000000|2021-03-04 09:10:00|14590.26|14552.26|14550.19|14512.19|14594.84|14556.84|14550.19|14512.19|297
1614849300000|2021-03-04 09:15:00|14547.65|14509.65|14406.23|14368.23|14547.65|14509.65|14391.23|14353.23|299
1614849600000|2021-03-04 09:20:00|14407.72|14369.72|14248.46|14210.46|14421.95|14383.95|14246.17|14208.17|300
1614849900000|2021-03-04 09:25:00|14253.56|14215.56|14274.8|14236.8|14315.45|14277.45|14250.23|14212.23|299
1614850200000|2021-03-04 09:30:00|14276.31|14238.31|14303.58|14265.58|14309.99|14271.99|14197.26|14159.26|300
1614850500000|2021-03-04 09:35:00|14302.87|14264.87|14337.17|14299.17|14361.93|14323.93|14300.84|14262.84|297
1614850800000|2021-03-04 09:40:00|14337.31|14299.31|14283.62|14245.62|14356.07|14318.07|14282.33|14244.33|295
1614851100000|2021-03-04 09:45:00|14282.96|14244.96|14271.55|14233.55|14311.67|14273.67|14241.18|14203.18|298
1614851400000|2021-03-04 09:50:00|14272.26|14234.26|14295.67|14257.67|14295.67|14257.67|14239.59|14201.59|297
1614851700000|2021-03-04 09:55:00|14295.06|14257.06|14337.6|14299.6|14344.93|14306.93|14295.06|14257.06|294
1614852000000|2021-03-04 10:00:00|14337.74|14299.74|14435.96|14397.96|14470.5|14432.5|14316.7|14278.7|297
1614852300000|2021-03-04 10:05:00|14435.43|14397.43|14391.96|14353.96|14435.43|14397.43|14387.87|14349.87|300
1614852600000|2021-03-04 10:10:00|14391.25|14353.25|14271.69|14233.69|14391.25|14353.25|14262.55|14224.55|298
1614852900000|2021-03-04 10:15:00|14271.7|14233.7|14304.15|14266.15|14307.68|14269.68|14264.98|14226.98|296
1614853200000|2021-03-04 10:20:00|14304.25|14266.25|14331.47|14293.47|14337.66|14299.66|14304.25|14266.25|296
1614853500000|2021-03-04 10:25:00|14331.77|14293.77|14289.68|14251.68|14332.82|14294.82|14288.91|14250.91|297
1614853800000|2021-03-04 10:30:00|14289.14|14251.14|14324.2|14286.2|14362.82|14324.82|14289.14|14251.14|299
1614854100000|2021-03-04 10:35:00|14323.65|14285.65|14342.37|14304.37|14365.18|14327.18|14321.45|14283.45|299
1614854400000|2021-03-04 10:40:00|14343.95|14305.95|14400.36|14362.36|14404.86|14366.86|14343.56|14305.56|293
1614854700000|2021-03-04 10:45:00|14400.38|14362.38|14368.18|14330.18|14407.92|14369.92|14368.18|14330.18|298
1614855000000|2021-03-04 10:50:00|14366.97|14328.97|14353.95|14315.95|14369.07|14331.07|14340.83|14302.83|292
1614855300000|2021-03-04 10:55:00|14353.93|14315.93|14367.92|14329.92|14386.35|14348.35|14352.04|14314.04|298
1614855600000|2021-03-04 11:00:00|14368.22|14330.22|14381.29|14343.29|14392.14|14354.14|14330.18|14292.18|295
1614855900000|2021-03-04 11:05:00|14381.1|14343.1|14370.22|14332.22|14401.79|14363.79|14354.61|14316.61|295
1614856200000|2021-03-04 11:10:00|14370.29|14332.29|14363.32|14325.32|14389.21|14351.21|14356.92|14318.92|294
1614856500000|2021-03-04 11:15:00|14363.14|14325.14|14365.33|14327.33|14365.48|14327.48|14344.54|14306.54|295
1614856800000|2021-03-04 11:20:00|14365.21|14327.21|14309.94|14271.94|14365.21|14327.21|14309.94|14271.94|296
1614857100000|2021-03-04 11:25:00|14310.67|14272.67|14247.44|14209.44|14311.33|14273.33|14243.96|14205.96|299
1614857400000|2021-03-04 11:30:00|14247.53|14209.53|14306.09|14268.09|14307.96|14269.96|14246.38|14208.38|298
1614857700000|2021-03-04 11:35:00|14306.39|14268.39|14380.3|14342.3|14389.17|14351.17|14306.39|14268.39|297
1614858000000|2021-03-04 11:40:00|14380.22|14342.22|14379.45|14341.45|14405.58|14367.58|14376.21|14338.21|295
1614858300000|2021-03-04 11:45:00|14380.23|14342.23|14378.54|14340.54|14391.68|14353.68|14375.93|14337.93|290
1614858600000|2021-03-04 11:50:00|14378.34|14340.34|14369.1|14331.1|14381.11|14343.11|14362.88|14324.88|295
1614858900000|2021-03-04 11:55:00|14369.61|14331.61|14366.93|14328.93|14380.84|14342.84|14362.25|14324.25|295
1614859200000|2021-03-04 12:00:00|14366.99|14328.99|14326.93|14288.93|14415.51|14377.51|14326.93|14288.93|298
1614859500000|2021-03-04 12:05:00|14325.92|14287.92|14394.78|14356.78|14398.13|14360.13|14316.58|14278.58|300
1614859800000|2021-03-04 12:10:00|14394.87|14356.87|14400.04|14362.04|14402.4|14364.4|14387.6|14349.6|295
1614860100000|2021-03-04 12:15:00|14401.17|14363.17|14461.46|14423.46|14462.44|14424.44|14400.53|14362.53|294
1614860400000|2021-03-04 12:20:00|14461.47|14423.47|14443.29|14405.29|14477.85|14439.85|14432.94|14394.94|297
1614860700000|2021-03-04 12:25:00|14443.06|14405.06|14405.81|14367.81|14443.75|14405.75|14389.92|14351.92|292
1614861000000|2021-03-04 12:30:00|14405.82|14367.82|14349.59|14311.59|14406.43|14368.43|14332.86|14294.86|295
1614861300000|2021-03-04 12:35:00|14349.86|14311.86|14353|14315|14368.01|14330.01|14349.63|14311.63|297
1614861600000|2021-03-04 12:40:00|14352.21|14314.21|14376.52|14338.52|14380.45|14342.45|14341.33|14303.33|299
1614861900000|2021-03-04 12:45:00|14376.64|14338.64|14338.57|14300.57|14385.76|14347.76|14322.68|14284.68|297
1614862200000|2021-03-04 12:50:00|14338.51|14300.51|14351.66|14313.66|14367.34|14329.34|14334.9|14296.9|297
1614862500000|2021-03-04 12:55:00|14352.2|14314.2|14349.45|14311.45|14359.34|14321.34|14335.42|14297.42|295
1614862800000|2021-03-04 13:00:00|14350.65|14312.65|14234.13|14196.13|14351.46|14313.46|14226.84|14188.84|296
1614863100000|2021-03-04 13:05:00|14236.08|14198.08|14195.37|14157.37|14240.51|14202.51|14181.59|14143.59|296
1614863400000|2021-03-04 13:10:00|14196.92|14158.92|14242.58|14204.58|14257.12|14219.12|14194.43|14156.43|298
1614863700000|2021-03-04 13:15:00|14241.99|14203.99|14361.8|14323.8|14369.8|14331.8|14241.99|14203.99|297
1614864000000|2021-03-04 13:20:00|14361.98|14323.98|14330.7|14292.7|14366.48|14328.48|14284.41|14246.41|298
1614864300000|2021-03-04 13:25:00|14331|14293|14370.6|14332.6|14387.99|14349.99|14316.49|14278.49|298
1614864600000|2021-03-04 13:30:00|14371.08|14333.08|14310.72|14272.72|14372.45|14334.45|14310.72|14272.72|300
1614864900000|2021-03-04 13:35:00|14310.63|14272.63|14315.68|14277.68|14332.27|14294.27|14293.83|14255.83|298
1614865200000|2021-03-04 13:40:00|14315.34|14277.34|14397.11|14359.11|14397.12|14359.12|14307.49|14269.49|298
1614865500000|2021-03-04 13:45:00|14396.81|14358.81|14369.73|14331.73|14414.77|14376.77|14368.24|14330.24|297
1614865800000|2021-03-04 13:50:00|14369.1|14331.1|14414.16|14376.16|14416.14|14378.14|14369.09|14331.09|298
1614866100000|2021-03-04 13:55:00|14413.88|14375.88|14408.78|14370.78|14417.51|14379.51|14398.04|14360.04|293
1614866400000|2021-03-04 14:00:00|14410.06|14372.06|14395.39|14357.39|14437.35|14399.35|14395.15|14357.15|292
1614866700000|2021-03-04 14:05:00|14395.41|14357.41|14373.31|14335.31|14395.41|14357.41|14343.5|14305.5|295
1614867000000|2021-03-04 14:10:00|14373.67|14335.67|14400.69|14362.69|14406.09|14368.09|14364.32|14326.32|295
1614867300000|2021-03-04 14:15:00|14400.21|14362.21|14493.33|14455.33|14495.07|14457.07|14399.95|14361.95|298
1614867600000|2021-03-04 14:20:00|14493.07|14455.07|14477.97|14439.97|14495.14|14457.14|14464.32|14426.32|294
1614867900000|2021-03-04 14:25:00|14477.86|14439.86|14481.2|14443.2|14488.72|14450.72|14473.62|14435.62|299
1614868200000|2021-03-04 14:30:00|14482.39|14444.39|14576.81|14538.81|14576.81|14538.81|14451.9|14413.9|296
1614868500000|2021-03-04 14:35:00|14582.48|14544.48|14623.71|14585.71|14677.68|14639.68|14582.48|14544.48|299
1614868800000|2021-03-04 14:40:00|14623.49|14585.49|14518.69|14480.69|14638.96|14600.96|14513.41|14475.41|298
1614869100000|2021-03-04 14:45:00|14519.34|14481.34|14460.56|14422.56|14571.57|14533.57|14459.64|14421.64|297
1614869400000|2021-03-04 14:50:00|14460.68|14422.68|14427.8|14389.8|14460.68|14422.68|14377.61|14339.61|298
1614869700000|2021-03-04 14:55:00|14427.68|14389.68|14408.27|14370.27|14433.22|14395.22|14394.18|14356.18|296
1614870000000|2021-03-04 15:00:00|14408.16|14370.16|14348.02|14310.02|14412.7|14374.7|14347.57|14309.57|298
1614870300000|2021-03-04 15:05:00|14348.24|14310.24|14335.21|14297.21|14354.1|14316.1|14321.15|14283.15|298
1614870600000|2021-03-04 15:10:00|14335.09|14297.09|14299.01|14261.01|14335.09|14297.09|14282.18|14244.18|297
1614870900000|2021-03-04 15:15:00|14300.37|14262.37|14241.52|14203.52|14338.56|14300.56|14241.52|14203.52|298
1614871200000|2021-03-04 15:20:00|14241.13|14203.13|14293.85|14255.85|14293.85|14255.85|14230.55|14192.55|297
1614871500000|2021-03-04 15:25:00|14294.25|14256.25|14298.95|14260.95|14304.01|14266.01|14268.17|14230.17|297
1614871800000|2021-03-04 15:30:00|14299.48|14261.48|14318.03|14280.03|14328.87|14290.87|14299.48|14261.48|296
1614872100000|2021-03-04 15:35:00|14318.41|14280.41|14382.46|14344.46|14394|14356|14317.89|14279.89|294
1614872400000|2021-03-04 15:40:00|14382.3|14344.3|14398.9|14360.9|14405.57|14367.57|14365.54|14327.54|297
1614872700000|2021-03-04 15:45:00|14398.54|14360.54|14457.87|14419.87|14464.03|14426.03|14395.5|14357.5|297
1614873000000|2021-03-04 15:50:00|14456.47|14418.47|14381.61|14343.61|14457.88|14419.88|14381.61|14343.61|300
1614873300000|2021-03-04 15:55:00|14381.86|14343.86|14417.66|14379.66|14451.11|14413.11|14379.26|14341.26|298
1614873600000|2021-03-04 16:00:00|14413.77|14375.77|14451.15|14413.15|14459.07|14421.07|14383.75|14345.75|299
1614873900000|2021-03-04 16:05:00|14448.36|14410.36|14414.78|14376.78|14454.17|14416.17|14367.54|14329.54|297
1614874200000|2021-03-04 16:10:00|14414.12|14376.12|14409.23|14371.23|14430.06|14392.06|14399.59|14361.59|296
1614874500000|2021-03-04 16:15:00|14410.06|14372.06|14406.05|14368.05|14415.9|14377.9|14372.16|14334.16|296
1614874800000|2021-03-04 16:20:00|14407.5|14369.5|14465.2|14427.2|14465.2|14427.2|14406.08|14368.08|296
1614875100000|2021-03-04 16:25:00|14467.44|14429.44|14482.43|14444.43|14492.3|14454.3|14462.65|14424.65|297
1614875400000|2021-03-04 16:30:00|14482.37|14444.37|14479.74|14441.74|14531.18|14493.18|14475.39|14437.39|299
1614875700000|2021-03-04 16:35:00|14479.09|14441.09|14460.46|14422.46|14499.18|14461.18|14459.91|14421.91|298
1614876000000|2021-03-04 16:40:00|14461.04|14423.04|14475.49|14437.49|14491.62|14453.62|14452.15|14414.15|299
1614876300000|2021-03-04 16:45:00|14476.1|14438.1|14506.94|14468.94|14508.04|14470.04|14471.56|14433.56|295
1614876600000|2021-03-04 16:50:00|14507.57|14469.57|14486.81|14448.81|14508.21|14470.21|14486.81|14448.81|299
1614876900000|2021-03-04 16:55:00|14487.08|14449.08|14455.18|14417.18|14487.93|14449.93|14449.19|14411.19|296
1614877200000|2021-03-04 17:00:00|14455.14|14417.14|14506.27|14468.27|14520.63|14482.63|14455.14|14417.14|298
1614877500000|2021-03-04 17:05:00|14506.71|14468.71|14491.02|14453.02|14506.71|14468.71|14481.81|14443.81|294
1614877800000|2021-03-04 17:10:00|14490.79|14452.79|14366.42|14328.42|14495.43|14457.43|14340.89|14302.89|299
1614878100000|2021-03-04 17:15:00|14366.44|14328.44|14526.19|14488.19|14527.36|14489.36|14364.13|14326.13|299
1614878400000|2021-03-04 17:20:00|14527.86|14489.86|14429.26|14391.26|14540.47|14502.47|14429.26|14391.26|299
1614878700000|2021-03-04 17:25:00|14429.03|14391.03|14395|14357|14429.63|14391.63|14371.24|14333.24|299
1614879000000|2021-03-04 17:30:00|14394.83|14356.83|14337.51|14299.51|14395.63|14357.63|14311.22|14273.22|297
1614879300000|2021-03-04 17:35:00|14338.6|14300.6|14379.03|14341.03|14379.03|14341.03|14331.81|14293.81|296
1614879600000|2021-03-04 17:40:00|14381.43|14343.43|14354.03|14316.03|14410.77|14372.77|14347.43|14309.43|297
1614879900000|2021-03-04 17:45:00|14353.95|14315.95|14292.81|14254.81|14354.85|14316.85|14292.03|14254.03|294
1614880200000|2021-03-04 17:50:00|14290.77|14252.77|14212.95|14174.95|14293.57|14255.57|14211.45|14173.45|297
1614880500000|2021-03-04 17:55:00|14208.55|14170.55|14155.71|14117.71|14214.03|14176.03|14127.16|14089.16|300
1614880800000|2021-03-04 18:00:00|14158.5|14120.5|14158.96|14120.96|14195.27|14157.27|14119.51|14081.51|299
1614881100000|2021-03-04 18:05:00|14161.68|14123.68|14118.64|14080.64|14162.28|14124.28|14111.65|14073.65|298
1614881400000|2021-03-04 18:10:00|14119.13|14081.13|14035.49|13997.49|14125.87|14087.87|14031.07|13993.07|297
1614881700000|2021-03-04 18:15:00|14034.22|13996.22|14054.58|14016.58|14075.65|14037.65|14029.26|13991.26|299
1614882000000|2021-03-04 18:20:00|14053.26|14015.26|14033.94|13995.94|14053.26|14015.26|14009.59|13971.59|300
1614882300000|2021-03-04 18:25:00|14034.76|13996.76|14063.64|14025.64|14073.12|14035.12|14021.2|13983.2|300
1614882600000|2021-03-04 18:30:00|14065.69|14027.69|14035.44|13997.44|14070.33|14032.33|14028.59|13990.59|296
1614882900000|2021-03-04 18:35:00|14035.36|13997.36|14046.68|14008.68|14059.59|14021.59|14021.15|13983.15|298
1614883200000|2021-03-04 18:40:00|14046.47|14008.47|13983.13|13945.13|14053.31|14015.31|13981.7|13943.7|299
1614883500000|2021-03-04 18:45:00|13982.7|13944.7|13865.44|13827.44|13982.7|13944.7|13830.04|13792.04|299
1614883800000|2021-03-04 18:50:00|13870.7|13832.7|13806.03|13768.03|13879.95|13841.95|13794.89|13756.89|300
1614884100000|2021-03-04 18:55:00|13804.47|13766.47|13781.57|13743.57|13860.33|13822.33|13781.57|13743.57|300
1614884400000|2021-03-04 19:00:00|13780.22|13742.22|13860.58|13822.58|13863.36|13825.36|13770.65|13732.65|299
1614884700000|2021-03-04 19:05:00|13860.98|13822.98|13921.15|13883.15|13962.09|13924.09|13860.98|13822.98|298
1614885000000|2021-03-04 19:10:00|13921.54|13883.54|13986.51|13948.51|13991.58|13953.58|13921.54|13883.54|299
1614885300000|2021-03-04 19:15:00|13986.74|13948.74|13961.14|13923.14|13987.75|13949.75|13937.86|13899.86|300
1614885600000|2021-03-04 19:20:00|13961.48|13923.48|14021.08|13983.08|14021.32|13983.32|13961.11|13923.11|300
1614885900000|2021-03-04 19:25:00|14021.25|13983.25|13962.35|13924.35|14033.08|13995.08|13959.06|13921.06|298
1614886200000|2021-03-04 19:30:00|13961.42|13923.42|13936.66|13898.66|13963.78|13925.78|13909.23|13871.23|300
1614886500000|2021-03-04 19:35:00|13936.42|13898.42|13946.74|13908.74|13951.48|13913.48|13896.42|13858.42|299
1614886800000|2021-03-04 19:40:00|13947.23|13909.23|13994.49|13956.49|13994.49|13956.49|13909.38|13871.38|295
1614887100000|2021-03-04 19:45:00|13994.45|13956.45|14025.99|13987.99|14030.13|13992.13|13976.45|13938.45|297
1614887400000|2021-03-04 19:50:00|14026.93|13988.93|14036.14|13998.14|14036.14|13998.14|13991.2|13953.2|297
1614887700000|2021-03-04 19:55:00|14034.65|13996.65|13947.02|13909.02|14036.26|13998.26|13946.99|13908.99|300
1614888000000|2021-03-04 20:00:00|13947.15|13909.15|13896.12|13858.12|13950.15|13912.15|13893.48|13855.48|296
1614888300000|2021-03-04 20:05:00|13895.67|13857.67|13821.83|13783.83|13897.39|13859.39|13818.69|13780.69|298
1614888600000|2021-03-04 20:10:00|13821.16|13783.16|13826.52|13788.52|13826.52|13788.52|13780.02|13742.02|297
1614888900000|2021-03-04 20:15:00|13828.69|13790.69|13923.87|13885.87|13948.71|13910.71|13828.48|13790.48|299
1614889200000|2021-03-04 20:20:00|13924.36|13886.36|13808.09|13770.09|13934.31|13896.31|13807.46|13769.46|298
1614889500000|2021-03-04 20:25:00|13809.72|13771.72|13925.3|13887.3|13929.27|13891.27|13808.63|13770.63|298
1614889800000|2021-03-04 20:30:00|13925.03|13887.03|13963.95|13925.95|13964.97|13926.97|13900.89|13862.89|299
1614890100000|2021-03-04 20:35:00|13964.02|13926.02|13957.46|13919.46|13973.42|13935.42|13951.67|13913.67|294
1614890400000|2021-03-04 20:40:00|13957.36|13919.36|13970.21|13932.21|13979.81|13941.81|13942|13904|293
1614890700000|2021-03-04 20:45:00|13970.22|13932.22|13925.93|13887.93|13982.24|13944.24|13923.99|13885.99|296
1614891000000|2021-03-04 20:50:00|13925.97|13887.97|13968.23|13930.23|13968.63|13930.63|13925.97|13887.97|299
1614891300000|2021-03-04 20:55:00|13967.6|13929.6|13973.17|13935.17|13983.45|13945.45|13957.89|13919.89|299
1614891600000|2021-03-04 21:00:00|13973.29|13935.29|13925.84|13887.84|13976.78|13938.78|13925.73|13887.73|299
1614891900000|2021-03-04 21:05:00|13924.97|13886.97|13967.88|13929.88|13968.31|13930.31|13920.65|13882.65|299
1614892200000|2021-03-04 21:10:00|13968.73|13930.73|13934.62|13896.62|13968.73|13930.73|13933.06|13895.06|295
1614892500000|2021-03-04 21:15:00|13935.21|13897.21|13966.57|13928.57|13968.38|13930.38|13935.21|13897.21|294
1614892800000|2021-03-04 21:20:00|13966.86|13928.86|13982.35|13944.35|13988.12|13950.12|13947.04|13909.04|297
1614893100000|2021-03-04 21:25:00|13982.42|13944.42|14024.94|13986.94|14031.96|13993.96|13982.42|13944.42|294
1614893400000|2021-03-04 21:30:00|14024.88|13986.88|13973.19|13935.19|14024.88|13986.88|13972.99|13934.99|292
1614893700000|2021-03-04 21:35:00|13973.4|13935.4|14009.36|13971.36|14009.36|13971.36|13968.26|13930.26|297
1614894000000|2021-03-04 21:40:00|14009.7|13971.7|13940.79|13902.79|14011.48|13973.48|13940.09|13902.09|294
1614894300000|2021-03-04 21:45:00|13940.86|13902.86|13937.61|13899.61|13949.23|13911.23|13936.63|13898.63|296
1614894600000|2021-03-04 21:50:00|13937.3|13899.3|13878.35|13840.35|13941.08|13903.08|13878.35|13840.35|294
1614894900000|2021-03-04 21:55:00|13876.48|13838.48|13877.08|13839.08|13887.28|13849.28|13853.9|13815.9|296
1614895200000|2021-03-04 22:00:00|13877.31|13839.31|13956.14|13918.14|13967.71|13929.71|13869.6|13831.6|298
1614895500000|2021-03-04 22:05:00|13956.34|13918.34|13890.78|13852.78|13957.93|13919.93|13872.22|13834.22|300
1614895800000|2021-03-04 22:10:00|13890.47|13852.47|13933.51|13895.51|13944.2|13906.2|13888.38|13850.38|295
1614896100000|2021-03-04 22:15:00|13933.39|13895.39|13882.6|13844.6|13934.88|13896.88|13880.95|13842.95|291
1614896400000|2021-03-04 22:20:00|13882.77|13844.77|13888.44|13850.44|13911.01|13873.01|13873.63|13835.63|297
1614896700000|2021-03-04 22:25:00|13888.49|13850.49|13885.11|13847.11|13890.13|13852.13|13844.72|13806.72|296
1614897000000|2021-03-04 22:30:00|13885.37|13847.37|13931.88|13893.88|13939.79|13901.79|13874.17|13836.17|297
1614897300000|2021-03-04 22:35:00|13932.2|13894.2|13949.93|13911.93|13964.9|13926.9|13932.2|13894.2|294
1614897600000|2021-03-04 22:40:00|13950.77|13912.77|13978.85|13940.85|13984.1|13946.1|13935.01|13897.01|299
1614897900000|2021-03-04 22:45:00|13977.83|13939.83|14022.24|13984.24|14025.51|13987.51|13977.83|13939.83|291
1614898200000|2021-03-04 22:50:00|14021.96|13983.96|14007.72|13969.72|14021.96|13983.96|14006.18|13968.18|298
1614898500000|2021-03-04 22:55:00|14007.97|13969.97|13999.03|13961.03|14022.61|13984.61|13997.68|13959.68|292
1614898800000|2021-03-04 23:00:00|13999.08|13961.08|13986.85|13948.85|14005.44|13967.44|13976.88|13938.88|298
1614899100000|2021-03-04 23:05:00|13987.05|13949.05|13981.91|13943.91|13995.97|13957.97|13980.53|13942.53|297
1614899400000|2021-03-04 23:10:00|13982.02|13944.02|13955.75|13917.75|13991.38|13953.38|13955.66|13917.66|294
1614899700000|2021-03-04 23:15:00|13954.88|13916.88|14047.62|14009.62|14047.62|14009.62|13932.5|13894.5|298
1614900000000|2021-03-04 23:20:00|14049.43|14011.43|14032.02|13994.02|14082.47|14044.47|14018.82|13980.82|298
1614900300000|2021-03-04 23:25:00|14032.93|13994.93|14059.29|14021.29|14064.69|14026.69|14032.93|13994.93|295
1614900600000|2021-03-04 23:30:00|14058.96|14020.96|14079.32|14041.32|14109.45|14071.45|14052.85|14014.85|297
1614900900000|2021-03-04 23:35:00|14079.25|14041.25|14073.72|14035.72|14083.71|14045.71|14065.3|14027.3|300
1614901200000|2021-03-04 23:40:00|14074.05|14036.05|14065.28|14027.28|14080.52|14042.52|14065.28|14027.28|293
1614901500000|2021-03-04 23:45:00|14065.14|14027.14|14050.2|14012.2|14068.19|14030.19|14047.3|14009.3|295
1614901800000|2021-03-04 23:50:00|14050.48|14012.48|14066.15|14028.15|14066.15|14028.15|14041.94|14003.94|286
1614902100000|2021-03-04 23:55:00|14065.75|14027.75|14038.2|14000.2|14065.75|14027.75|14037.6|13999.6|290
1614902400000|2021-03-05 00:00:00|14038.36|14000.36|13896.33|13858.33|14040.47|14002.47|13884.3|13846.3|300
1614902700000|2021-03-05 00:05:00|13895.3|13857.3|13803.68|13765.68|13913.39|13875.39|13803.68|13765.68|296
1614903000000|2021-03-05 00:10:00|13802.84|13764.84|13733.76|13695.76|13808.77|13770.77|13685.16|13647.16|299
1614903300000|2021-03-05 00:15:00|13735.28|13697.28|13666.63|13628.63|13767.95|13729.95|13638.32|13600.32|299
1614903600000|2021-03-05 00:20:00|13666.83|13628.83|13593.72|13555.72|13667.48|13629.48|13557.83|13519.83|299
1614903900000|2021-03-05 00:25:00|13595.79|13557.79|13590.98|13552.98|13646.98|13608.98|13590.98|13552.98|298
1614904200000|2021-03-05 00:30:00|13591.08|13553.08|13619.49|13581.49|13645.76|13607.76|13567.04|13529.04|298
1614904500000|2021-03-05 00:35:00|13619.12|13581.12|13561.94|13523.94|13619.12|13581.12|13504.37|13466.37|298
1614904800000|2021-03-05 00:40:00|13562.15|13524.15|13530.37|13492.37|13572.5|13534.5|13517.41|13479.41|298
1614905100000|2021-03-05 00:45:00|13530.89|13492.89|13510.35|13472.35|13574.18|13536.18|13510.03|13472.03|297
1614905400000|2021-03-05 00:50:00|13509.44|13471.44|13461.43|13423.43|13511.09|13473.09|13432.41|13394.41|298
1614905700000|2021-03-05 00:55:00|13463.45|13425.45|13483.07|13445.07|13484.68|13446.68|13444.94|13406.94|300
1614906000000|2021-03-05 01:00:00|13482.7|13444.7|13457.05|13419.05|13524.17|13486.17|13426.52|13388.52|299
1614906300000|2021-03-05 01:05:00|13457|13419|13374.06|13336.06|13457.2|13419.2|13360.89|13322.89|299
1614906600000|2021-03-05 01:10:00|13373.58|13335.58|13374.31|13336.31|13392.79|13354.79|13368.13|13330.13|298
1614906900000|2021-03-05 01:15:00|13374.61|13336.61|13393.94|13355.94|13433.2|13395.2|13349.65|13311.65|299
1614907200000|2021-03-05 01:20:00|13394.34|13356.34|13279.7|13241.7|13394.41|13356.41|13267.77|13229.77|300
1614907500000|2021-03-05 01:25:00|13279.42|13241.42|13263.55|13225.55|13279.42|13241.42|13236.8|13198.8|297
1614907800000|2021-03-05 01:30:00|13264|13226|13317.96|13279.96|13331.45|13293.45|13249.61|13211.61|300
1614908100000|2021-03-05 01:35:00|13319.11|13281.11|13346.49|13308.49|13346.49|13308.49|13302.17|13264.17|295
1614908400000|2021-03-05 01:40:00|13348.14|13310.14|13339.36|13301.36|13357.56|13319.56|13325.53|13287.53|297
1614908700000|2021-03-05 01:45:00|13338.98|13300.98|13373.61|13335.61|13382.3|13344.3|13299.74|13261.74|296
1614909000000|2021-03-05 01:50:00|13372.25|13334.25|13342.56|13304.56|13377.11|13339.11|13329.87|13291.87|299
1614909300000|2021-03-05 01:55:00|13343.51|13305.51|13344.15|13306.15|13349.1|13311.1|13317.68|13279.68|298
1614909600000|2021-03-05 02:00:00|13342.94|13304.94|13229.1|13191.1|13342.94|13304.94|13213.06|13175.06|300
1614909900000|2021-03-05 02:05:00|13232.32|13194.32|13225.45|13187.45|13277.18|13239.18|13222.03|13184.03|297
1614910200000|2021-03-05 02:10:00|13225.47|13187.47|13329.04|13291.04|13330.74|13292.74|13225.47|13187.47|296
1614910500000|2021-03-05 02:15:00|13330.1|13292.1|13412.7|13374.7|13415.34|13377.34|13325.17|13287.17|299
1614910800000|2021-03-05 02:20:00|13413.12|13375.12|13416.22|13378.22|13436.44|13398.44|13408.53|13370.53|300
1614911100000|2021-03-05 02:25:00|13416.94|13378.94|13405.71|13367.71|13416.94|13378.94|13389.02|13351.02|297
1614911400000|2021-03-05 02:30:00|13403.75|13365.75|13409.67|13371.67|13425.81|13387.81|13396.28|13358.28|299
1614911700000|2021-03-05 02:35:00|13409.83|13371.83|13425.88|13387.88|13442.62|13404.62|13409.74|13371.74|299
1614912000000|2021-03-05 02:40:00|13425.46|13387.46|13387.57|13349.57|13425.58|13387.58|13368.45|13330.45|298
1614912300000|2021-03-05 02:45:00|13387.52|13349.52|13437.81|13399.81|13437.81|13399.81|13386.17|13348.17|297
1614912600000|2021-03-05 02:50:00|13438.02|13400.02|13501.57|13463.57|13502.24|13464.24|13438.02|13400.02|297
1614912900000|2021-03-05 02:55:00|13500.85|13462.85|13525.81|13487.81|13529.75|13491.75|13495.81|13457.81|300
1614913200000|2021-03-05 03:00:00|13524.95|13486.95|13527.22|13489.22|13528.47|13490.47|13499.62|13461.62|295
1614913500000|2021-03-05 03:05:00|13526.9|13488.9|13498.16|13460.16|13527.78|13489.78|13498.16|13460.16|296
1614913800000|2021-03-05 03:10:00|13497.91|13459.91|13454.49|13416.49|13497.91|13459.91|13453.01|13415.01|297
1614914100000|2021-03-05 03:15:00|13454.24|13416.24|13421.77|13383.77|13469.54|13431.54|13421.7|13383.7|296
1614914400000|2021-03-05 03:20:00|13420.99|13382.99|13509.96|13471.96|13509.96|13471.96|13419.81|13381.81|298
1614914700000|2021-03-05 03:25:00|13510.54|13472.54|13468.9|13430.9|13523.76|13485.76|13467.02|13429.02|299
1614915000000|2021-03-05 03:30:00|13469.21|13431.21|13503.85|13465.85|13514.46|13476.46|13469.21|13431.21|298
1614915300000|2021-03-05 03:35:00|13504.41|13466.41|13519.46|13481.46|13541.63|13503.63|13501.87|13463.87|299
1614915600000|2021-03-05 03:40:00|13519.54|13481.54|13525.14|13487.14|13530.29|13492.29|13510.27|13472.27|297
1614915900000|2021-03-05 03:45:00|13526.13|13488.13|13544.27|13506.27|13577.95|13539.95|13519.72|13481.72|299
1614916200000|2021-03-05 03:50:00|13546.43|13508.43|13550.02|13512.02|13555.87|13517.87|13524.63|13486.63|295
1614916500000|2021-03-05 03:55:00|13550.86|13512.86|13570.8|13532.8|13580.92|13542.92|13550.04|13512.04|299
1614916800000|2021-03-05 04:00:00|13570.57|13532.57|13530.61|13492.61|13570.57|13532.57|13515.3|13477.3|292
1614917100000|2021-03-05 04:05:00|13530.13|13492.13|13515.67|13477.67|13541.74|13503.74|13515.41|13477.41|289
1614917400000|2021-03-05 04:10:00|13515.87|13477.87|13511.75|13473.75|13522.9|13484.9|13508.14|13470.14|295
1614917700000|2021-03-05 04:15:00|13511.81|13473.81|13458.52|13420.52|13511.86|13473.86|13458.52|13420.52|291
1614918000000|2021-03-05 04:20:00|13458.47|13420.47|13468.35|13430.35|13468.49|13430.49|13435.91|13397.91|295
1614918300000|2021-03-05 04:25:00|13468.04|13430.04|13474.59|13436.59|13495.22|13457.22|13453.75|13415.75|289
1614918600000|2021-03-05 04:30:00|13473.92|13435.92|13494.46|13456.46|13498.27|13460.27|13464.89|13426.89|296
1614918900000|2021-03-05 04:35:00|13494.49|13456.49|13528.8|13490.8|13529.12|13491.12|13489.67|13451.67|297
1614919200000|2021-03-05 04:40:00|13528.9|13490.9|13497.46|13459.46|13531.78|13493.78|13496.05|13458.05|295
1614919500000|2021-03-05 04:45:00|13497.38|13459.38|13486.07|13448.07|13497.38|13459.38|13485.46|13447.46|295
1614919800000|2021-03-05 04:50:00|13485.87|13447.87|13453.69|13415.69|13486.13|13448.13|13449.96|13411.96|293
1614920100000|2021-03-05 04:55:00|13454.19|13416.19|13350.51|13312.51|13463.22|13425.22|13350.51|13312.51|300
1614920400000|2021-03-05 05:00:00|13350.12|13312.12|13424.44|13386.44|13424.44|13386.44|13337.88|13299.88|299
1614920700000|2021-03-05 05:05:00|13426.14|13388.14|13465.4|13427.4|13465.4|13427.4|13418.13|13380.13|297
1614921000000|2021-03-05 05:10:00|13465.74|13427.74|13436.81|13398.81|13475.07|13437.07|13436.81|13398.81|299
1614921300000|2021-03-05 05:15:00|13436.4|13398.4|13429.16|13391.16|13436.4|13398.4|13389.52|13351.52|296
1614921600000|2021-03-05 05:20:00|13429.7|13391.7|13395.99|13357.99|13434.48|13396.48|13395.57|13357.57|291
1614921900000|2021-03-05 05:25:00|13395.72|13357.72|13370.22|13332.22|13395.74|13357.74|13350.43|13312.43|296
1614922200000|2021-03-05 05:30:00|13369.62|13331.62|13394.41|13356.41|13406.13|13368.13|13355.45|13317.45|299
1614922500000|2021-03-05 05:35:00|13394.48|13356.48|13432.59|13394.59|13432.59|13394.59|13384.79|13346.79|295
1614922800000|2021-03-05 05:40:00|13433.06|13395.06|13428.66|13390.66|13454.34|13416.34|13426.14|13388.14|296
1614923100000|2021-03-05 05:45:00|13428.37|13390.37|13404.87|13366.87|13435.01|13397.01|13397.13|13359.13|294
1614923400000|2021-03-05 05:50:00|13404.66|13366.66|13447.74|13409.74|13451.3|13413.3|13399.39|13361.39|298
1614923700000|2021-03-05 05:55:00|13448.84|13410.84|13441.12|13403.12|13461|13423|13438.99|13400.99|299
1614924000000|2021-03-05 06:00:00|13441.1|13403.1|13483.12|13445.12|13490.35|13452.35|13439.02|13401.02|293
1614924300000|2021-03-05 06:05:00|13482.74|13444.74|13498.35|13460.35|13510.65|13472.65|13482.72|13444.72|295
1614924600000|2021-03-05 06:10:00|13498.45|13460.45|13508.65|13470.65|13512.8|13474.8|13494.08|13456.08|294
1614924900000|2021-03-05 06:15:00|13508.87|13470.87|13528.59|13490.59|13537.68|13499.68|13504.44|13466.44|294
1614925200000|2021-03-05 06:20:00|13526.64|13488.64|13466.99|13428.99|13526.64|13488.64|13466.42|13428.42|293
1614925500000|2021-03-05 06:25:00|13466.98|13428.98|13451.59|13413.59|13477.32|13439.32|13451.59|13413.59|293
1614925800000|2021-03-05 06:30:00|13451.4|13413.4|13469.46|13431.46|13477.29|13439.29|13449.35|13411.35|295
1614926100000|2021-03-05 06:35:00|13469.51|13431.51|13476.71|13438.71|13476.71|13438.71|13439.43|13401.43|296
1614926400000|2021-03-05 06:40:00|13476.09|13438.09|13510.68|13472.68|13520.97|13482.97|13470.25|13432.25|297
1614926700000|2021-03-05 06:45:00|13511.09|13473.09|13493.23|13455.23|13517.45|13479.45|13490.99|13452.99|298
1614927000000|2021-03-05 06:50:00|13493.6|13455.6|13527.86|13489.86|13527.86|13489.86|13490.41|13452.41|292
1614927300000|2021-03-05 06:55:00|13527.96|13489.96|13541.03|13503.03|13549.9|13511.9|13527.96|13489.96|296
1614927600000|2021-03-05 07:00:00|13541.02|13503.02|13606.55|13568.55|13609.66|13571.66|13540.97|13502.97|296
1614927900000|2021-03-05 07:05:00|13607.48|13569.48|13630.38|13592.38|13637.41|13599.41|13606.78|13568.78|298
1614928200000|2021-03-05 07:10:00|13629.7|13591.7|13592.26|13554.26|13631.46|13593.46|13591.77|13553.77|295
1614928500000|2021-03-05 07:15:00|13592.06|13554.06|13582.48|13544.48|13592.06|13554.06|13554.2|13516.2|296
1614928800000|2021-03-05 07:20:00|13584.6|13546.6|13536.92|13498.92|13584.6|13546.6|13536.77|13498.77|289
1614929100000|2021-03-05 07:25:00|13537.27|13499.27|13526.95|13488.95|13548.91|13510.91|13526.67|13488.67|293
1614929400000|2021-03-05 07:30:00|13527.45|13489.45|13518.96|13480.96|13527.45|13489.45|13496.6|13458.6|295
1614929700000|2021-03-05 07:35:00|13518.75|13480.75|13479.66|13441.66|13520.48|13482.48|13479.66|13441.66|290
1614930000000|2021-03-05 07:40:00|13479.69|13441.69|13498.88|13460.88|13499.88|13461.88|13476.92|13438.92|293
1614930300000|2021-03-05 07:45:00|13498.84|13460.84|13509.09|13471.09|13519.59|13481.59|13498.84|13460.84|291
1614930600000|2021-03-05 07:50:00|13508.24|13470.24|13504.27|13466.27|13508.77|13470.77|13469.58|13431.58|297
1614930900000|2021-03-05 07:55:00|13504.07|13466.07|13564.46|13526.46|13564.46|13526.46|13499.3|13461.3|294
1614931200000|2021-03-05 08:00:00|13565.3|13527.3|13562.91|13524.91|13581.47|13543.47|13527.52|13489.52|297
1614931500000|2021-03-05 08:05:00|13563.06|13525.06|13473.6|13435.6|13575.8|13537.8|13470.6|13432.6|297
1614931800000|2021-03-05 08:10:00|13473.53|13435.53|13436.07|13398.07|13474.4|13436.4|13436.07|13398.07|297
1614932100000|2021-03-05 08:15:00|13433.7|13395.7|13405.01|13367.01|13433.7|13395.7|13350.62|13312.62|297
1614932400000|2021-03-05 08:20:00|13406.7|13368.7|13392.39|13354.39|13424.18|13386.18|13392.39|13354.39|300
1614932700000|2021-03-05 08:25:00|13392.33|13354.33|13318.55|13280.55|13392.33|13354.33|13317.15|13279.15|298
1614933000000|2021-03-05 08:30:00|13318.85|13280.85|13320.68|13282.68|13343.44|13305.44|13315.75|13277.75|298
1614933300000|2021-03-05 08:35:00|13320.53|13282.53|13265.58|13227.58|13320.53|13282.53|13220.78|13182.78|300
1614933600000|2021-03-05 08:40:00|13266.03|13228.03|13289.55|13251.55|13290.13|13252.13|13256.12|13218.12|299
1614933900000|2021-03-05 08:45:00|13290.94|13252.94|13361.56|13323.56|13367.14|13329.14|13274.16|13236.16|299
1614934200000|2021-03-05 08:50:00|13361.72|13323.72|13281.81|13243.81|13361.72|13323.72|13281.81|13243.81|296
1614934500000|2021-03-05 08:55:00|13282.48|13244.48|13307.3|13269.3|13319.41|13281.41|13278.18|13240.18|299
1614934800000|2021-03-05 09:00:00|13306.61|13268.61|13354.84|13316.84|13356.1|13318.1|13292.31|13254.31|298
1614935100000|2021-03-05 09:05:00|13355.03|13317.03|13361.19|13323.19|13382.21|13344.21|13353.02|13315.02|297
1614935400000|2021-03-05 09:10:00|13360.97|13322.97|13344.42|13306.42|13379.59|13341.59|13343.57|13305.57|299
1614935700000|2021-03-05 09:15:00|13344.41|13306.41|13356.59|13318.59|13373.42|13335.42|13337.33|13299.33|296
1614936000000|2021-03-05 09:20:00|13355.68|13317.68|13403.84|13365.84|13420.53|13382.53|13345.56|13307.56|295
1614936300000|2021-03-05 09:25:00|13404.01|13366.01|13365.79|13327.79|13408.98|13370.98|13359.07|13321.07|294
1614936600000|2021-03-05 09:30:00|13366.15|13328.15|13372.84|13334.84|13396.45|13358.45|13365.57|13327.57|297
1614936900000|2021-03-05 09:35:00|13372.97|13334.97|13400.23|13362.23|13400.23|13362.23|13370.96|13332.96|291
1614937200000|2021-03-05 09:40:00|13400.32|13362.32|13415.58|13377.58|13420.03|13382.03|13386.79|13348.79|297
1614937500000|2021-03-05 09:45:00|13415.84|13377.84|13426.71|13388.71|13431.04|13393.04|13400.34|13362.34|293
1614937800000|2021-03-05 09:50:00|13426.77|13388.77|13413.08|13375.08|13454.6|13416.6|13412.91|13374.91|298
1614938100000|2021-03-05 09:55:00|13412.67|13374.67|13432.78|13394.78|13435.73|13397.73|13408.55|13370.55|292
1614938400000|2021-03-05 10:00:00|13432.7|13394.7|13475.47|13437.47|13475.59|13437.59|13430.31|13392.31|293
1614938700000|2021-03-05 10:05:00|13475.44|13437.44|13470.75|13432.75|13479.92|13441.92|13467.94|13429.94|292
1614939000000|2021-03-05 10:10:00|13470.52|13432.52|13472.85|13434.85|13477.57|13439.57|13456.8|13418.8|289
1614939300000|2021-03-05 10:15:00|13473.02|13435.02|13454.49|13416.49|13480.32|13442.32|13451.59|13413.59|290
1614939600000|2021-03-05 10:20:00|13454.83|13416.83|13452.64|13414.64|13455.09|13417.09|13433.57|13395.57|295
1614939900000|2021-03-05 10:25:00|13453.16|13415.16|13454.75|13416.75|13469.99|13431.99|13453.07|13415.07|291
1614940200000|2021-03-05 10:30:00|13454.61|13416.61|13440.23|13402.23|13458.74|13420.74|13416.46|13378.46|294
1614940500000|2021-03-05 10:35:00|13440.84|13402.84|13386.33|13348.33|13443.06|13405.06|13378.44|13340.44|296
1614940800000|2021-03-05 10:40:00|13386.52|13348.52|13431.08|13393.08|13431.19|13393.19|13386.37|13348.37|294
1614941100000|2021-03-05 10:45:00|13431.2|13393.2|13443.57|13405.57|13459.1|13421.1|13420.36|13382.36|292
1614941400000|2021-03-05 10:50:00|13443.14|13405.14|13445.95|13407.95|13463.38|13425.38|13432.58|13394.58|295
1614941700000|2021-03-05 10:55:00|13445.78|13407.78|13442.53|13404.53|13468.29|13430.29|13439.28|13401.28|293
1614942000000|2021-03-05 11:00:00|13442.45|13404.45|13506.17|13468.17|13506.33|13468.33|13442.45|13404.45|294
1614942300000|2021-03-05 11:05:00|13507.08|13469.08|13503.18|13465.18|13527.2|13489.2|13502.43|13464.43|297
1614942600000|2021-03-05 11:10:00|13503.72|13465.72|13498.71|13460.71|13509.08|13471.08|13494.71|13456.71|290
1614942900000|2021-03-05 11:15:00|13499.29|13461.29|13489.78|13451.78|13507.64|13469.64|13488.05|13450.05|292
1614943200000|2021-03-05 11:20:00|13489.51|13451.51|13502.91|13464.91|13509.62|13471.62|13487.67|13449.67|292
1614943500000|2021-03-05 11:25:00|13503.15|13465.15|13513.28|13475.28|13525.98|13487.98|13493.91|13455.91|290
1614943800000|2021-03-05 11:30:00|13513.54|13475.54|13513.32|13475.32|13532.63|13494.63|13496.68|13458.68|292
1614944100000|2021-03-05 11:35:00|13514.39|13476.39|13529.12|13491.12|13532.75|13494.75|13514.16|13476.16|297
1614944400000|2021-03-05 11:40:00|13528.81|13490.81|13510.88|13472.88|13530.49|13492.49|13500.48|13462.48|294
1614944700000|2021-03-05 11:45:00|13511.24|13473.24|13510.98|13472.98|13518.73|13480.73|13507.14|13469.14|290
1614945000000|2021-03-05 11:50:00|13510.81|13472.81|13520.18|13482.18|13523.84|13485.84|13505.92|13467.92|291
1614945300000|2021-03-05 11:55:00|13519.49|13481.49|13571.47|13533.47|13571.86|13533.86|13516.89|13478.89|298
1614945600000|2021-03-05 12:00:00|13570.62|13532.62|13597.58|13559.58|13600.21|13562.21|13561.46|13523.46|297
1614945900000|2021-03-05 12:05:00|13597.65|13559.65|13593.98|13555.98|13638.47|13600.47|13592.12|13554.12|297
1614946200000|2021-03-05 12:10:00|13594.2|13556.2|13542.83|13504.83|13599.81|13561.81|13542.83|13504.83|299
1614946500000|2021-03-05 12:15:00|13541.77|13503.77|13492.72|13454.72|13541.77|13503.77|13478.29|13440.29|297
1614946800000|2021-03-05 12:20:00|13492.45|13454.45|13449.74|13411.74|13496.66|13458.66|13415.74|13377.74|295
1614947100000|2021-03-05 12:25:00|13450.47|13412.47|13465.53|13427.53|13465.53|13427.53|13447.85|13409.85|295
1614947400000|2021-03-05 12:30:00|13466.02|13428.02|13517.49|13479.49|13520.49|13482.49|13466.02|13428.02|294
1614947700000|2021-03-05 12:35:00|13519.74|13481.74|13582.98|13544.98|13582.98|13544.98|13509.24|13471.24|300
1614948000000|2021-03-05 12:40:00|13583.17|13545.17|13593.22|13555.22|13615.51|13577.51|13569.48|13531.48|295
1614948300000|2021-03-05 12:45:00|13593.81|13555.81|13538.72|13500.72|13606.1|13568.1|13536.58|13498.58|297
1614948600000|2021-03-05 12:50:00|13538.69|13500.69|13562.38|13524.38|13567.12|13529.12|13538.69|13500.69|298
1614948900000|2021-03-05 12:55:00|13562.72|13524.72|13570.11|13532.11|13585.43|13547.43|13561.7|13523.7|295
1614949200000|2021-03-05 13:00:00|13570.28|13532.28|13652.97|13614.97|13661.72|13623.72|13570.28|13532.28|299
1614949500000|2021-03-05 13:05:00|13653.09|13615.09|13656.1|13618.1|13658.05|13620.05|13639.29|13601.29|297
1614949800000|2021-03-05 13:10:00|13655.74|13617.74|13641.98|13603.98|13656.46|13618.46|13640.7|13602.7|296
1614950100000|2021-03-05 13:15:00|13642.55|13604.55|13636.95|13598.95|13647.67|13609.67|13633.74|13595.74|296
1614950400000|2021-03-05 13:20:00|13637.45|13599.45|13672.31|13634.31|13685.55|13647.55|13634.46|13596.46|295
1614950700000|2021-03-05 13:25:00|13672.92|13634.92|13721.99|13683.99|13721.99|13683.99|13672.92|13634.92|298
1614951000000|2021-03-05 13:30:00|13723.06|13685.06|13540.73|13502.73|13727.71|13689.71|13522.96|13484.96|300
1614951300000|2021-03-05 13:35:00|13542.07|13504.07|13587.94|13549.94|13590.09|13552.09|13540.39|13502.39|294
1614951600000|2021-03-05 13:40:00|13588.19|13550.19|13682.19|13644.19|13682.24|13644.24|13579.52|13541.52|299
1614951900000|2021-03-05 13:45:00|13682.75|13644.75|13724.95|13686.95|13730.95|13692.95|13652.62|13614.62|300
1614952200000|2021-03-05 13:50:00|13724.98|13686.98|13697.1|13659.1|13729.3|13691.3|13670.06|13632.06|299
1614952500000|2021-03-05 13:55:00|13697.14|13659.14|13687.13|13649.13|13697.45|13659.45|13684.89|13646.89|295
1614952800000|2021-03-05 14:00:00|13687.09|13649.09|13762.16|13724.16|13762.66|13724.66|13687.09|13649.09|297
1614953100000|2021-03-05 14:05:00|13763.65|13725.65|13774.37|13736.37|13778.26|13740.26|13759.21|13721.21|299
1614953400000|2021-03-05 14:10:00|13775.99|13737.99|13782.33|13744.33|13782.89|13744.89|13754.63|13716.63|289
1614953700000|2021-03-05 14:15:00|13782.92|13744.92|13843.86|13805.86|13852.56|13814.56|13782.92|13744.92|299
1614954000000|2021-03-05 14:20:00|13843.82|13805.82|13886.22|13848.22|13886.22|13848.22|13840.05|13802.05|296
1614954300000|2021-03-05 14:25:00|13886.45|13848.45|13902.71|13864.71|13925.17|13887.17|13877.14|13839.14|298
1614954600000|2021-03-05 14:30:00|13903.84|13865.84|13901.74|13863.74|13934.21|13896.21|13897.36|13859.36|300
1614954900000|2021-03-05 14:35:00|13900.53|13862.53|13821.57|13783.57|13900.53|13862.53|13820.46|13782.46|296
1614955200000|2021-03-05 14:40:00|13822.14|13784.14|13837.7|13799.7|13839.66|13801.66|13810.63|13772.63|298
1614955500000|2021-03-05 14:45:00|13837.4|13799.4|13834.71|13796.71|13859.11|13821.11|13820.71|13782.71|296
1614955800000|2021-03-05 14:50:00|13832.86|13794.86|13715.48|13677.48|13833.29|13795.29|13714.64|13676.64|300
1614956100000|2021-03-05 14:55:00|13715.92|13677.92|13735.89|13697.89|13750.66|13712.66|13713.18|13675.18|299
1614956400000|2021-03-05 15:00:00|13735.76|13697.76|13795.43|13757.43|13820.4|13782.4|13735.56|13697.56|297
1614956700000|2021-03-05 15:05:00|13796|13758|13860.42|13822.42|13872.04|13834.04|13790.08|13752.08|298
1614957000000|2021-03-05 15:10:00|13860|13822|13782.71|13744.71|13860|13822|13778.64|13740.64|299
1614957300000|2021-03-05 15:15:00|13782.77|13744.77|13831.09|13793.09|13847.71|13809.71|13782.77|13744.77|299
1614957600000|2021-03-05 15:20:00|13831.47|13793.47|13772.74|13734.74|13831.47|13793.47|13749.26|13711.26|297
1614957900000|2021-03-05 15:25:00|13773.9|13735.9|13781.17|13743.17|13814.94|13776.94|13769.7|13731.7|300
1614958200000|2021-03-05 15:30:00|13780.89|13742.89|13698.04|13660.04|13783.3|13745.3|13692.75|13654.75|298
1614958500000|2021-03-05 15:35:00|13698.35|13660.35|13676.8|13638.8|13724.24|13686.24|13676.8|13638.8|298
1614958800000|2021-03-05 15:40:00|13677.55|13639.55|13687.97|13649.97|13710.58|13672.58|13677.55|13639.55|296
1614959100000|2021-03-05 15:45:00|13687.86|13649.86|13648.06|13610.06|13691.06|13653.06|13627.52|13589.52|299
1614959400000|2021-03-05 15:50:00|13649.47|13611.47|13697.3|13659.3|13697.3|13659.3|13641.7|13603.7|298
1614959700000|2021-03-05 15:55:00|13697.73|13659.73|13610.6|13572.6|13702.66|13664.66|13610.6|13572.6|300
1614960000000|2021-03-05 16:00:00|13611.19|13573.19|13544.18|13506.18|13611.19|13573.19|13525.31|13487.31|297
1614960300000|2021-03-05 16:05:00|13545.57|13507.57|13545.5|13507.5|13580.22|13542.22|13522.96|13484.96|299
1614960600000|2021-03-05 16:10:00|13545.68|13507.68|13492.78|13454.78|13556.12|13518.12|13490.64|13452.64|296
1614960900000|2021-03-05 16:15:00|13492.27|13454.27|13529.49|13491.49|13538.52|13500.52|13491.15|13453.15|299
1614961200000|2021-03-05 16:20:00|13529.88|13491.88|13413.43|13375.43|13531.41|13493.41|13411.49|13373.49|299
1614961500000|2021-03-05 16:25:00|13415.05|13377.05|13277.71|13239.71|13420.86|13382.86|13277.25|13239.25|298
1614961800000|2021-03-05 16:30:00|13273.78|13235.78|13353.63|13315.63|13365.58|13327.58|13270.49|13232.49|298
1614962100000|2021-03-05 16:35:00|13353.02|13315.02|13439.3|13401.3|13443.39|13405.39|13350.65|13312.65|297
1614962400000|2021-03-05 16:40:00|13439.52|13401.52|13431.63|13393.63|13443.77|13405.77|13401.18|13363.18|298
1614962700000|2021-03-05 16:45:00|13431.09|13393.09|13474.63|13436.63|13516.12|13478.12|13431.09|13393.09|298
1614963000000|2021-03-05 16:50:00|13474.47|13436.47|13441.55|13403.55|13475.45|13437.45|13421.08|13383.08|300
1614963300000|2021-03-05 16:55:00|13440.44|13402.44|13512.12|13474.12|13518.47|13480.47|13434.91|13396.91|298
1614963600000|2021-03-05 17:00:00|13512.59|13474.59|13569.92|13531.92|13574.11|13536.11|13509.3|13471.3|296
1614963900000|2021-03-05 17:05:00|13569.75|13531.75|13474.07|13436.07|13570.53|13532.53|13474.07|13436.07|299
1614964200000|2021-03-05 17:10:00|13472.39|13434.39|13521.08|13483.08|13525.54|13487.54|13467.77|13429.77|299
1614964500000|2021-03-05 17:15:00|13522.47|13484.47|13622.95|13584.95|13622.95|13584.95|13522.47|13484.47|299
1614964800000|2021-03-05 17:20:00|13624.05|13586.05|13630.28|13592.28|13633.43|13595.43|13595.13|13557.13|298
1614965100000|2021-03-05 17:25:00|13631.22|13593.22|13669.03|13631.03|13686.12|13648.12|13631.22|13593.22|298
1614965400000|2021-03-05 17:30:00|13669|13631|13676.21|13638.21|13700.42|13662.42|13659.28|13621.28|298
1614965700000|2021-03-05 17:35:00|13676.11|13638.11|13691.07|13653.07|13692.52|13654.52|13645.01|13607.01|298
1614966000000|2021-03-05 17:40:00|13690.76|13652.76|13716.5|13678.5|13719.01|13681.01|13678.83|13640.83|297
1614966300000|2021-03-05 17:45:00|13717.81|13679.81|13739.88|13701.88|13752.22|13714.22|13709.15|13671.15|299
1614966600000|2021-03-05 17:50:00|13737.44|13699.44|13720.99|13682.99|13737.49|13699.49|13702.96|13664.96|296
1614966900000|2021-03-05 17:55:00|13720.79|13682.79|13739.04|13701.04|13765.74|13727.74|13719.54|13681.54|297
1614967200000|2021-03-05 18:00:00|13739.7|13701.7|13729.33|13691.33|13794.7|13756.7|13716.79|13678.79|299
1614967500000|2021-03-05 18:05:00|13729.45|13691.45|13778.05|13740.05|13779.4|13741.4|13729.45|13691.45|296
1614967800000|2021-03-05 18:10:00|13777.77|13739.77|13803.05|13765.05|13820.49|13782.49|13756.1|13718.1|296
1614968100000|2021-03-05 18:15:00|13803.19|13765.19|13854.17|13816.17|13854.17|13816.17|13803.19|13765.19|295
1614968400000|2021-03-05 18:20:00|13853.67|13815.67|13834.83|13796.83|13868.83|13830.83|13834.04|13796.04|299
1614968700000|2021-03-05 18:25:00|13834.88|13796.88|13860.2|13822.2|13860.23|13822.23|13831.41|13793.41|296
1614969000000|2021-03-05 18:30:00|13859.93|13821.93|13816.81|13778.81|13869.94|13831.94|13779.95|13741.95|298
1614969300000|2021-03-05 18:35:00|13816.06|13778.06|13829.84|13791.84|13836.85|13798.85|13814.87|13776.87|298
1614969600000|2021-03-05 18:40:00|13829.12|13791.12|13845.57|13807.57|13856.27|13818.27|13814.71|13776.71|298
1614969900000|2021-03-05 18:45:00|13844.65|13806.65|13846.48|13808.48|13858.22|13820.22|13824.6|13786.6|299
1614970200000|2021-03-05 18:50:00|13845.97|13807.97|13791.32|13753.32|13846.68|13808.68|13790.96|13752.96|297
1614970500000|2021-03-05 18:55:00|13791.08|13753.08|13843.63|13805.63|13847.41|13809.41|13790.56|13752.56|297
1614970800000|2021-03-05 19:00:00|13843.97|13805.97|13833.1|13795.1|13859.76|13821.76|13827.52|13789.52|296
1614971100000|2021-03-05 19:05:00|13834.28|13796.28|13818.19|13780.19|13849.96|13811.96|13817.93|13779.93|294
1614971400000|2021-03-05 19:10:00|13818.24|13780.24|13826.1|13788.1|13826.1|13788.1|13802.13|13764.13|293
1614971700000|2021-03-05 19:15:00|13826.35|13788.35|13803.18|13765.18|13836.32|13798.32|13802.14|13764.14|296
1614972000000|2021-03-05 19:20:00|13803.06|13765.06|13863.99|13825.99|13864.04|13826.04|13803.06|13765.06|296
1614972300000|2021-03-05 19:25:00|13863.61|13825.61|13946.93|13908.93|13950.33|13912.33|13863.61|13825.61|300
1614972600000|2021-03-05 19:30:00|13946.95|13908.95|13921.17|13883.17|13949.39|13911.39|13902.48|13864.48|298
1614972900000|2021-03-05 19:35:00|13921.26|13883.26|13914.95|13876.95|13932.04|13894.04|13914.95|13876.95|293
1614973200000|2021-03-05 19:40:00|13914.75|13876.75|13921.28|13883.28|13939.49|13901.49|13913.13|13875.13|293
1614973500000|2021-03-05 19:45:00|13922.49|13884.49|13935.04|13897.04|13935.64|13897.64|13921.3|13883.3|298
1614973800000|2021-03-05 19:50:00|13934.95|13896.95|13979.44|13941.44|13979.59|13941.59|13924.12|13886.12|293
1614974100000|2021-03-05 19:55:00|13978.8|13940.8|14008.45|13970.45|14012.36|13974.36|13977.03|13939.03|299
1614974400000|2021-03-05 20:00:00|14008.48|13970.48|13977.58|13939.58|14030.96|13992.96|13976.15|13938.15|297
1614974700000|2021-03-05 20:05:00|13977.87|13939.87|13944.66|13906.66|14014.38|13976.38|13944.66|13906.66|299
1614975000000|2021-03-05 20:10:00|13944.2|13906.2|13957.11|13919.11|13974.71|13936.71|13931.92|13893.92|294
1614975300000|2021-03-05 20:15:00|13957.24|13919.24|13941.67|13903.67|13979.8|13941.8|13924.44|13886.44|300
1614975600000|2021-03-05 20:20:00|13942.11|13904.11|13974.54|13936.54|13974.99|13936.99|13940.71|13902.71|294
1614975900000|2021-03-05 20:25:00|13974.59|13936.59|14029.26|13991.26|14029.26|13991.26|13973.42|13935.42|297
1614976200000|2021-03-05 20:30:00|14028.94|13990.94|13990.43|13952.43|14034.2|13996.2|13984.23|13946.23|295
1614976500000|2021-03-05 20:35:00|13990.11|13952.11|14024.9|13986.9|14024.9|13986.9|13990.11|13952.11|294
1614976800000|2021-03-05 20:40:00|14025.23|13987.23|13998.98|13960.98|14035.48|13997.48|13991.54|13953.54|293
1614977100000|2021-03-05 20:45:00|13997.87|13959.87|13976.6|13938.6|13998.59|13960.59|13967.89|13929.89|298
1614977400000|2021-03-05 20:50:00|13977.12|13939.12|13986.1|13948.1|13996.2|13958.2|13973.77|13935.77|297
1614977700000|2021-03-05 20:55:00|13985.64|13947.64|13998.78|13960.78|14003.28|13965.28|13964.21|13926.21|298
1614978000000|2021-03-05 21:00:00|13998.6|13960.6|14048.32|14010.32|14048.42|14010.42|13998.6|13960.6|299
1614978300000|2021-03-05 21:05:00|14048.39|14010.39|14044.7|14006.7|14073.25|14035.25|14044.7|14006.7|291
1614978600000|2021-03-05 21:10:00|14044.29|14006.29|14004.96|13966.96|14045.01|14007.01|14004.96|13966.96|296
1614978900000|2021-03-05 21:15:00|14005.35|13967.35|13967.5|13929.5|14017.44|13979.44|13966.99|13928.99|298
1614979200000|2021-03-05 21:20:00|13967.44|13929.44|13986.18|13948.18|13999.01|13961.01|13966.41|13928.41|291
1614979500000|2021-03-05 21:25:00|13986.43|13948.43|13960.35|13922.35|13993.84|13955.84|13959.44|13921.44|293
1614979800000|2021-03-05 21:30:00|13960.86|13922.86|13977.04|13939.04|13985.54|13947.54|13960.86|13922.86|298
1614980100000|2021-03-05 21:35:00|13976.91|13938.91|14002.25|13964.25|14002.25|13964.25|13970.21|13932.21|294
1614980400000|2021-03-05 21:40:00|14002.28|13964.28|14008.81|13970.81|14017.96|13979.96|14000.69|13962.69|291
1614980700000|2021-03-05 21:45:00|14008.52|13970.52|14003.33|13965.33|14016.12|13978.12|13995.95|13957.95|298
1614981000000|2021-03-05 21:50:00|14002.81|13964.81|14005.4|13967.4|14008.18|13970.18|13969.63|13931.63|296
1614981300000|2021-03-05 21:55:00|14005.53|13967.53|13995.58|13957.58|14007.4|13969.4|13979.08|13941.08|238
1615017600000|2021-03-06 08:00:00|14127.68|14089.68|14153.14|14115.14|14155.9|14117.9|14127.32|14089.32|231
1615017900000|2021-03-06 08:05:00|14154.65|14116.65|14144.52|14106.52|14173.15|14135.15|14140.76|14102.76|282
1615018200000|2021-03-06 08:10:00|14142.53|14104.53|14143.09|14105.09|14146.71|14108.71|14130.21|14092.21|277
1615018500000|2021-03-06 08:15:00|14142.93|14104.93|14151.07|14113.07|14153.9|14115.9|14140.98|14102.98|278
1615018800000|2021-03-06 08:20:00|14151.44|14113.44|14162.1|14124.1|14169.55|14131.55|14150.75|14112.75|266
1615019100000|2021-03-06 08:25:00|14161.81|14123.81|14125.12|14087.12|14167.66|14129.66|14125.12|14087.12|286
1615019400000|2021-03-06 08:30:00|14125.05|14087.05|14136.58|14098.58|14140.9|14102.9|14118.53|14080.53|274
1615019700000|2021-03-06 08:35:00|14136.46|14098.46|14114.02|14076.02|14140.29|14102.29|14114.02|14076.02|276
1615020000000|2021-03-06 08:40:00|14114.08|14076.08|14052.57|14014.57|14115.04|14077.04|14044.34|14006.34|276
1615020300000|2021-03-06 08:45:00|14052.59|14014.59|14047.91|14009.91|14053|14015|14028.45|13990.45|275
1615020600000|2021-03-06 08:50:00|14047.78|14009.78|14052.52|14014.52|14085.59|14047.59|14047.38|14009.38|280
1615020900000|2021-03-06 08:55:00|14052.43|14014.43|14021.07|13983.07|14055.69|14017.69|14020.98|13982.98|274
1615021200000|2021-03-06 09:00:00|14020.15|13982.15|14040.78|14002.78|14041.05|14003.05|14010.17|13972.17|277
1615021500000|2021-03-06 09:05:00|14040.84|14002.84|14056.44|14018.44|14062.52|14024.52|14040.83|14002.83|284
1615021800000|2021-03-06 09:10:00|14056.31|14018.31|14046.25|14008.25|14056.61|14018.61|14046.21|14008.21|271
1615022100000|2021-03-06 09:15:00|14046.04|14008.04|14049.01|14011.01|14055.98|14017.98|14039.53|14001.53|271
1615022400000|2021-03-06 09:20:00|14049.08|14011.08|14011.41|13973.41|14049.22|14011.22|14011.41|13973.41|266
1615022700000|2021-03-06 09:25:00|14012.04|13974.04|13980.67|13942.67|14018.81|13980.81|13974.98|13936.98|280
1615023000000|2021-03-06 09:30:00|13980.89|13942.89|14000.64|13962.64|14006.19|13968.19|13974.15|13936.15|268
1615023300000|2021-03-06 09:35:00|13999.77|13961.77|13985.78|13947.78|14002.27|13964.27|13985.78|13947.78|267
1615023600000|2021-03-06 09:40:00|13985.03|13947.03|13922.41|13884.41|13985.03|13947.03|13918.24|13880.24|280
1615023900000|2021-03-06 09:45:00|13922.02|13884.02|13922.1|13884.1|13932.69|13894.69|13906.04|13868.04|266
1615024200000|2021-03-06 09:50:00|13922.14|13884.14|13940.15|13902.15|13941.45|13903.45|13918.23|13880.23|272
1615024500000|2021-03-06 09:55:00|13939.69|13901.69|13911.47|13873.47|13941.18|13903.18|13908.79|13870.79|246
1615024800000|2021-03-06 10:00:00|13912.23|13874.23|13953.65|13915.65|13954.08|13916.08|13905.78|13867.78|268
1615025100000|2021-03-06 10:05:00|13953.5|13915.5|13966.36|13928.36|13978.95|13940.95|13952.66|13914.66|267
1615025400000|2021-03-06 10:10:00|13966.38|13928.38|13956.05|13918.05|13975.96|13937.96|13952.52|13914.52|271
1615025700000|2021-03-06 10:15:00|13956.35|13918.35|13955.16|13917.16|13957.21|13919.21|13934.52|13896.52|273
1615026000000|2021-03-06 10:20:00|13957.07|13919.07|13943.86|13905.86|13962.1|13924.1|13943.86|13905.86|258
1615026300000|2021-03-06 10:25:00|13943.9|13905.9|13941.76|13903.76|13947.23|13909.23|13937.58|13899.58|245
1615026600000|2021-03-06 10:30:00|13941.35|13903.35|13947.97|13909.97|13948.42|13910.42|13928.33|13890.33|268
1615026900000|2021-03-06 10:35:00|13947.9|13909.9|13927.83|13889.83|13962.4|13924.4|13927.83|13889.83|267
1615027200000|2021-03-06 10:40:00|13927.94|13889.94|13929.7|13891.7|13942.66|13904.66|13925.22|13887.22|263
1615027500000|2021-03-06 10:45:00|13929.5|13891.5|13895.62|13857.62|13930.49|13892.49|13888.88|13850.88|275
1615027800000|2021-03-06 10:50:00|13895.84|13857.84|13867.2|13829.2|13898.23|13860.23|13867.2|13829.2|275
1615028100000|2021-03-06 10:55:00|13866.97|13828.97|13856.12|13818.12|13866.97|13828.97|13833.54|13795.54|291
1615028400000|2021-03-06 11:00:00|13856.02|13818.02|13885.74|13847.74|13885.74|13847.74|13840.13|13802.13|281
1615028700000|2021-03-06 11:05:00|13886.24|13848.24|13894.29|13856.29|13908.03|13870.03|13880.89|13842.89|269
1615029000000|2021-03-06 11:10:00|13894.26|13856.26|13876.08|13838.08|13894.26|13856.26|13867.2|13829.2|263
1615029300000|2021-03-06 11:15:00|13876.09|13838.09|13890.07|13852.07|13890.52|13852.52|13852.15|13814.15|272
1615029600000|2021-03-06 11:20:00|13890.12|13852.12|13878.85|13840.85|13891.13|13853.13|13872.77|13834.77|259
1615029900000|2021-03-06 11:25:00|13879.01|13841.01|13884|13846|13889.29|13851.29|13855.09|13817.09|273
1615030200000|2021-03-06 11:30:00|13883.38|13845.38|13875.87|13837.87|13886.03|13848.03|13869.13|13831.13|267
1615030500000|2021-03-06 11:35:00|13875.89|13837.89|13857.95|13819.95|13876.15|13838.15|13848.44|13810.44|275
1615030800000|2021-03-06 11:40:00|13857.94|13819.94|13882.6|13844.6|13891.11|13853.11|13857.57|13819.57|276
1615031100000|2021-03-06 11:45:00|13882.62|13844.62|13884.17|13846.17|13890.58|13852.58|13870.8|13832.8|259
1615031400000|2021-03-06 11:50:00|13883.48|13845.48|13915.55|13877.55|13915.55|13877.55|13883.18|13845.18|263
1615031700000|2021-03-06 11:55:00|13915.61|13877.61|13899.29|13861.29|13916.87|13878.87|13899.29|13861.29|278
1615032000000|2021-03-06 12:00:00|13898.87|13860.87|13786.51|13748.51|13898.87|13860.87|13786.51|13748.51|293
1615032300000|2021-03-06 12:05:00|13786.01|13748.01|13762.45|13724.45|13793.59|13755.59|13759.4|13721.4|289
1615032600000|2021-03-06 12:10:00|13762.34|13724.34|13719.57|13681.57|13775.05|13737.05|13714.93|13676.93|293
1615032900000|2021-03-06 12:15:00|13721.29|13683.29|13722.73|13684.73|13740.8|13702.8|13703.83|13665.83|291
1615033200000|2021-03-06 12:20:00|13723.45|13685.45|13732.8|13694.8|13734.28|13696.28|13712.83|13674.83|293
1615033500000|2021-03-06 12:25:00|13732.85|13694.85|13742.28|13704.28|13754.9|13716.9|13732.85|13694.85|293
1615033800000|2021-03-06 12:30:00|13743.06|13705.06|13730.11|13692.11|13749.21|13711.21|13728.85|13690.85|280
1615034100000|2021-03-06 12:35:00|13730.25|13692.25|13765.1|13727.1|13765.1|13727.1|13729.51|13691.51|279
1615034400000|2021-03-06 12:40:00|13765.21|13727.21|13776.11|13738.11|13779.86|13741.86|13758.54|13720.54|284
1615034700000|2021-03-06 12:45:00|13775.35|13737.35|13737.59|13699.59|13776.47|13738.47|13737.59|13699.59|276
1615035000000|2021-03-06 12:50:00|13738|13700|13713.42|13675.42|13759.59|13721.59|13705.06|13667.06|281
1615035300000|2021-03-06 12:55:00|13713.3|13675.3|13702.57|13664.57|13714.66|13676.66|13660.37|13622.37|297
1615035600000|2021-03-06 13:00:00|13702.99|13664.99|13714.48|13676.48|13720.42|13682.42|13688.06|13650.06|291
1615035900000|2021-03-06 13:05:00|13714.39|13676.39|13661.29|13623.29|13715.14|13677.14|13660.83|13622.83|287
1615036200000|2021-03-06 13:10:00|13660.68|13622.68|13633.44|13595.44|13663.96|13625.96|13633.44|13595.44|292
1615036500000|2021-03-06 13:15:00|13632.99|13594.99|13580.74|13542.74|13632.99|13594.99|13578.95|13540.95|293
1615036800000|2021-03-06 13:20:00|13580.8|13542.8|13581.73|13543.73|13616.34|13578.34|13571.75|13533.75|294
1615037100000|2021-03-06 13:25:00|13581.85|13543.85|13520.1|13482.1|13581.85|13543.85|13498.59|13460.59|297
1615037400000|2021-03-06 13:30:00|13520.88|13482.88|13588.2|13550.2|13588.24|13550.24|13519.25|13481.25|299
1615037700000|2021-03-06 13:35:00|13588.23|13550.23|13603.94|13565.94|13614.48|13576.48|13588.06|13550.06|292
1615038000000|2021-03-06 13:40:00|13603.97|13565.97|13559.47|13521.47|13603.97|13565.97|13538.07|13500.07|293
1615038300000|2021-03-06 13:45:00|13561.5|13523.5|13587.56|13549.56|13590.66|13552.66|13556.38|13518.38|293
1615038600000|2021-03-06 13:50:00|13588.12|13550.12|13630.01|13592.01|13630.01|13592.01|13582.17|13544.17|287
1615038900000|2021-03-06 13:55:00|13631.13|13593.13|13598.3|13560.3|13635.07|13597.07|13596.1|13558.1|286
1615039200000|2021-03-06 14:00:00|13598.13|13560.13|13632.16|13594.16|13632.47|13594.47|13577.04|13539.04|294
1615039500000|2021-03-06 14:05:00|13632.91|13594.91|13693.27|13655.27|13696.98|13658.98|13632.91|13594.91|293
1615039800000|2021-03-06 14:10:00|13693.41|13655.41|13667.26|13629.26|13696.07|13658.07|13660.23|13622.23|290
1615040100000|2021-03-06 14:15:00|13667.17|13629.17|13667.76|13629.76|13682.85|13644.85|13659.75|13621.75|289
1615040400000|2021-03-06 14:20:00|13667.56|13629.56|13655.53|13617.53|13667.56|13629.56|13648.78|13610.78|276
1615040700000|2021-03-06 14:25:00|13655.23|13617.23|13664.3|13626.3|13672.57|13634.57|13653.07|13615.07|290
1615041000000|2021-03-06 14:30:00|13664.47|13626.47|13657.49|13619.49|13664.72|13626.72|13625.18|13587.18|286
1615041300000|2021-03-06 14:35:00|13659.33|13621.33|13660.66|13622.66|13683.04|13645.04|13657.76|13619.76|285
1615041600000|2021-03-06 14:40:00|13660.71|13622.71|13654.66|13616.66|13663.05|13625.05|13650.95|13612.95|276
1615041900000|2021-03-06 14:45:00|13653.61|13615.61|13704.51|13666.51|13707.67|13669.67|13652.26|13614.26|284
1615042200000|2021-03-06 14:50:00|13703.55|13665.55|13714.43|13676.43|13717.29|13679.29|13685.64|13647.64|281
1615042500000|2021-03-06 14:55:00|13714.73|13676.73|13700.68|13662.68|13718.84|13680.84|13699.91|13661.91|274
1615042800000|2021-03-06 15:00:00|13700.88|13662.88|13687.21|13649.21|13705.06|13667.06|13685.82|13647.82|280
1615043100000|2021-03-06 15:05:00|13687.26|13649.26|13701.4|13663.4|13701.43|13663.43|13683.84|13645.84|282
1615043400000|2021-03-06 15:10:00|13701.44|13663.44|13722.72|13684.72|13733.24|13695.24|13701.44|13663.44|293
1615043700000|2021-03-06 15:15:00|13722.17|13684.17|13691.75|13653.75|13723.12|13685.12|13678.22|13640.22|297
1615044000000|2021-03-06 15:20:00|13691.77|13653.77|13705.82|13667.82|13706.5|13668.5|13689.29|13651.29|298
1615044300000|2021-03-06 15:25:00|13705.67|13667.67|13718.43|13680.43|13724.95|13686.95|13701.5|13663.5|291
1615044600000|2021-03-06 15:30:00|13718.37|13680.37|13692.99|13654.99|13718.47|13680.47|13685.75|13647.75|290
1615044900000|2021-03-06 15:35:00|13692.97|13654.97|13729.51|13691.51|13729.51|13691.51|13692.97|13654.97|288
1615045200000|2021-03-06 15:40:00|13729.56|13691.56|13763.6|13725.6|13771.85|13733.85|13727.41|13689.41|294
1615045500000|2021-03-06 15:45:00|13763.12|13725.12|13740.92|13702.92|13765.25|13727.25|13736.26|13698.26|291
1615045800000|2021-03-06 15:50:00|13740.81|13702.81|13711.63|13673.63|13740.81|13702.81|13711.59|13673.59|286
1615046100000|2021-03-06 15:55:00|13712.06|13674.06|13661.87|13623.87|13712.36|13674.36|13659.33|13621.33|296
1615046400000|2021-03-06 16:00:00|13660.65|13622.65|13737.32|13699.32|13743.11|13705.11|13620.33|13582.33|300
1615046700000|2021-03-06 16:05:00|13736.24|13698.24|13789.11|13751.11|13789.13|13751.13|13735.22|13697.22|299
1615047000000|2021-03-06 16:10:00|13788.32|13750.32|13831.9|13793.9|13833.99|13795.99|13755.34|13717.34|297
1615047300000|2021-03-06 16:15:00|13830.82|13792.82|13876.65|13838.65|13895.15|13857.15|13827.67|13789.67|300
1615047600000|2021-03-06 16:20:00|13877.15|13839.15|13840.24|13802.24|13878.09|13840.09|13835.68|13797.68|296
1615047900000|2021-03-06 16:25:00|13840.33|13802.33|13841|13803|13847.21|13809.21|13833.07|13795.07|298
1615048200000|2021-03-06 16:30:00|13841.04|13803.04|13824.25|13786.25|13869.1|13831.1|13821.35|13783.35|299
1615048500000|2021-03-06 16:35:00|13824.8|13786.8|13786.98|13748.98|13832.12|13794.12|13786.96|13748.96|296
1615048800000|2021-03-06 16:40:00|13785.88|13747.88|13803.03|13765.03|13806.38|13768.38|13783.37|13745.37|298
1615049100000|2021-03-06 16:45:00|13803.25|13765.25|13828.22|13790.22|13837.88|13799.88|13803.25|13765.25|294
1615049400000|2021-03-06 16:50:00|13828.42|13790.42|13830.82|13792.82|13840.01|13802.01|13820.74|13782.74|299
1615049700000|2021-03-06 16:55:00|13830.18|13792.18|13839.35|13801.35|13840.22|13802.22|13813.58|13775.58|298
1615050000000|2021-03-06 17:00:00|13839.28|13801.28|13817.09|13779.09|13856.02|13818.02|13817.09|13779.09|294
1615050300000|2021-03-06 17:05:00|13817.06|13779.06|13820.89|13782.89|13831.27|13793.27|13811.67|13773.67|295
1615050600000|2021-03-06 17:10:00|13822.7|13784.7|13837.47|13799.47|13856.3|13818.3|13819.33|13781.33|294
1615050900000|2021-03-06 17:15:00|13837.6|13799.6|13870.13|13832.13|13876.32|13838.32|13837.6|13799.6|297
1615051200000|2021-03-06 17:20:00|13869.68|13831.68|13888|13850|13889.62|13851.62|13865.23|13827.23|297
1615051500000|2021-03-06 17:25:00|13888.38|13850.38|13967.66|13929.66|13970.17|13932.17|13888.38|13850.38|297
1615051800000|2021-03-06 17:30:00|13966.41|13928.41|13997.76|13959.76|14022.54|13984.54|13966.41|13928.41|298
1615052100000|2021-03-06 17:35:00|13997.65|13959.65|13974.52|13936.52|13999.84|13961.84|13965.4|13927.4|295
1615052400000|2021-03-06 17:40:00|13975.08|13937.08|13976.51|13938.51|13982.23|13944.23|13972.76|13934.76|297
1615052700000|2021-03-06 17:45:00|13976.79|13938.79|13918.47|13880.47|13976.79|13938.79|13916.31|13878.31|296
1615053000000|2021-03-06 17:50:00|13916.95|13878.95|13935.66|13897.66|13946.03|13908.03|13916.95|13878.95|300
1615053300000|2021-03-06 17:55:00|13936.71|13898.71|13973.96|13935.96|13978.99|13940.99|13934.11|13896.11|295
1615053600000|2021-03-06 18:00:00|13973.41|13935.41|14002.93|13964.93|14003.36|13965.36|13960.58|13922.58|297
1615053900000|2021-03-06 18:05:00|14003.19|13965.19|14022.62|13984.62|14036.55|13998.55|14003.1|13965.1|296
1615054200000|2021-03-06 18:10:00|14022.6|13984.6|14029.42|13991.42|14037.8|13999.8|14012.07|13974.07|297
1615054500000|2021-03-06 18:15:00|14029.52|13991.52|13996.8|13958.8|14029.52|13991.52|13992.22|13954.22|296
1615054800000|2021-03-06 18:20:00|13996.74|13958.74|14022.92|13984.92|14022.92|13984.92|13986.59|13948.59|296
1615055100000|2021-03-06 18:25:00|14022.23|13984.23|14019.91|13981.91|14023|13985|14000.63|13962.63|294
1615055400000|2021-03-06 18:30:00|14020.05|13982.05|14047.5|14009.5|14069.38|14031.38|14020.05|13982.05|297
1615055700000|2021-03-06 18:35:00|14047.49|14009.49|14026.89|13988.89|14049.74|14011.74|14019.59|13981.59|296
1615056000000|2021-03-06 18:40:00|14026.93|13988.93|14067.41|14029.41|14087.74|14049.74|14026.93|13988.93|296
1615056300000|2021-03-06 18:45:00|14067.1|14029.1|14038.44|14000.44|14067.31|14029.31|14031.2|13993.2|291
1615056600000|2021-03-06 18:50:00|14037.32|13999.32|14040.04|14002.04|14040.04|14002.04|14029.72|13991.72|295
1615056900000|2021-03-06 18:55:00|14040.2|14002.2|14055.78|14017.78|14067.18|14029.18|14040.2|14002.2|295
1615057200000|2021-03-06 19:00:00|14055.19|14017.19|14006.28|13968.28|14055.19|14017.19|13997.88|13959.88|295
1615057500000|2021-03-06 19:05:00|14006.32|13968.32|14017.1|13979.1|14021.58|13983.58|13993.36|13955.36|299
1615057800000|2021-03-06 19:10:00|14016.87|13978.87|14029.44|13991.44|14041.46|14003.46|14010.48|13972.48|293
1615058100000|2021-03-06 19:15:00|14029.38|13991.38|14021.47|13983.47|14034.45|13996.45|14011.14|13973.14|294
1615058400000|2021-03-06 19:20:00|14021.36|13983.36|14008.36|13970.36|14036.18|13998.18|14008.17|13970.17|294
1615058700000|2021-03-06 19:25:00|14007.86|13969.86|14020.5|13982.5|14020.5|13982.5|14004.14|13966.14|290
1615059000000|2021-03-06 19:30:00|14020.87|13982.87|14067.38|14029.38|14086.56|14048.56|14020.8|13982.8|299
1615059300000|2021-03-06 19:35:00|14067.58|14029.58|14047.16|14009.16|14069.67|14031.67|14037.67|13999.67|298
1615059600000|2021-03-06 19:40:00|14047.74|14009.74|14055.1|14017.1|14055.2|14017.2|14035.58|13997.58|293
1615059900000|2021-03-06 19:45:00|14055.13|14017.13|14071|14033|14078.6|14040.6|14055.13|14017.13|297
1615060200000|2021-03-06 19:50:00|14071.69|14033.69|14050.46|14012.46|14078.77|14040.77|14050.32|14012.32|293
1615060500000|2021-03-06 19:55:00|14050.89|14012.89|14035.63|13997.63|14050.89|14012.89|14033.17|13995.17|296
1615060800000|2021-03-06 20:00:00|14036.11|13998.11|14051.87|14013.87|14075.55|14037.55|14036.09|13998.09|298
1615061100000|2021-03-06 20:05:00|14052.13|14014.13|14069.61|14031.61|14081.42|14043.42|14052.13|14014.13|298
1615061400000|2021-03-06 20:10:00|14069.62|14031.62|14101.35|14063.35|14103.58|14065.58|14068.89|14030.89|291
1615061700000|2021-03-06 20:15:00|14101.26|14063.26|14135.74|14097.74|14135.86|14097.86|14101.26|14063.26|294
1615062000000|2021-03-06 20:20:00|14135.69|14097.69|14149.55|14111.55|14160.55|14122.55|14135.69|14097.69|290
1615062300000|2021-03-06 20:25:00|14149.62|14111.62|14120.13|14082.13|14151.99|14113.99|14108.13|14070.13|297
1615062600000|2021-03-06 20:30:00|14120.37|14082.37|14131.98|14093.98|14132.1|14094.1|14119.9|14081.9|66
1615062900000|2021-03-06 20:35:00|14132.65|14094.65|14123.11|14085.11|14143.89|14105.89|14119.13|14081.13|294
1615063200000|2021-03-06 20:40:00|14123.17|14085.17|14085.94|14047.94|14125.45|14087.45|14082.39|14044.39|295
1615063500000|2021-03-06 20:45:00|14086.48|14048.48|14058.28|14020.28|14089.06|14051.06|14020.31|13982.31|297
1615063800000|2021-03-06 20:50:00|14058.27|14020.27|14057.11|14019.11|14066.54|14028.54|14040.44|14002.44|297
1615064100000|2021-03-06 20:55:00|14057.01|14019.01|14106.04|14068.04|14107.01|14069.01|14057.01|14019.01|297
1615064400000|2021-03-06 21:00:00|14105.16|14067.16|14161.95|14123.95|14162.28|14124.28|14105.16|14067.16|299
1615064700000|2021-03-06 21:05:00|14161.6|14123.6|14147.22|14109.22|14163.87|14125.87|14143.56|14105.56|295
1615065000000|2021-03-06 21:10:00|14146.75|14108.75|14090.25|14052.25|14146.75|14108.75|14090.25|14052.25|297
1615065300000|2021-03-06 21:15:00|14090.04|14052.04|14037.35|13999.35|14099.81|14061.81|14036.2|13998.2|295
1615065600000|2021-03-06 21:20:00|14037.5|13999.5|14084.05|14046.05|14097.33|14059.33|14037.5|13999.5|296
1615065900000|2021-03-06 21:25:00|14084.02|14046.02|14082.72|14044.72|14084.02|14046.02|14070.11|14032.11|298
1615066200000|2021-03-06 21:30:00|14082.78|14044.78|14123.08|14085.08|14132.22|14094.22|14082.78|14044.78|297
1615066500000|2021-03-06 21:35:00|14123.12|14085.12|14103.76|14065.76|14123.12|14085.12|14102.23|14064.23|299
1615066800000|2021-03-06 21:40:00|14103.64|14065.64|14123.79|14085.79|14127.6|14089.6|14093.87|14055.87|295
1615067100000|2021-03-06 21:45:00|14123.54|14085.54|14091.43|14053.43|14127.48|14089.48|14091.43|14053.43|294
1615067400000|2021-03-06 21:50:00|14091.46|14053.46|14099.01|14061.01|14116.81|14078.81|14086.56|14048.56|297
1615067700000|2021-03-06 21:55:00|14098.67|14060.67|14092.22|14054.22|14098.67|14060.67|14086.72|14048.72|298
1615068000000|2021-03-06 22:00:00|14092.46|14054.46|14104.78|14066.78|14119.89|14081.89|14092.46|14054.46|292
1615068300000|2021-03-06 22:05:00|14104.92|14066.92|14116.15|14078.15|14135.63|14097.63|14104.92|14066.92|294
1615068600000|2021-03-06 22:10:00|14116.11|14078.11|14097.67|14059.67|14116.11|14078.11|14097.67|14059.67|287
1615068900000|2021-03-06 22:15:00|14097.65|14059.65|14112.27|14074.27|14112.88|14074.88|14079.94|14041.94|288
1615069200000|2021-03-06 22:20:00|14112.34|14074.34|14134.72|14096.72|14138.49|14100.49|14105.06|14067.06|294
1615069500000|2021-03-06 22:25:00|14134.79|14096.79|14139.8|14101.8|14143.18|14105.18|14133.1|14095.1|294
1615069800000|2021-03-06 22:30:00|14139.93|14101.93|14221.27|14183.27|14221.63|14183.63|14138.15|14100.15|298
1615070100000|2021-03-06 22:35:00|14222|14184|14223.85|14185.85|14241.65|14203.65|14214.02|14176.02|292
1615070400000|2021-03-06 22:40:00|14224.15|14186.15|14209.54|14171.54|14226.78|14188.78|14205.39|14167.39|293
1615070700000|2021-03-06 22:45:00|14209.55|14171.55|14236.57|14198.57|14249.64|14211.64|14208.9|14170.9|293
1615071000000|2021-03-06 22:50:00|14236.52|14198.52|14258.11|14220.11|14265.97|14227.97|14234.64|14196.64|291
1615071300000|2021-03-06 22:55:00|14258.06|14220.06|14253.71|14215.71|14283.82|14245.82|14246.6|14208.6|297
1615071600000|2021-03-06 23:00:00|14253.45|14215.45|14250.98|14212.98|14275.45|14237.45|14249.6|14211.6|292
1615071900000|2021-03-06 23:05:00|14250.74|14212.74|14248.98|14210.98|14254.35|14216.35|14241.87|14203.87|295
1615072200000|2021-03-06 23:10:00|14248.94|14210.94|14217.11|14179.11|14249.08|14211.08|14213.29|14175.29|296
1615072500000|2021-03-06 23:15:00|14217.05|14179.05|14230.68|14192.68|14231.12|14193.12|14214.66|14176.66|292
1615072800000|2021-03-06 23:20:00|14230.86|14192.86|14223.91|14185.91|14234.75|14196.75|14223.91|14185.91|293
1615073100000|2021-03-06 23:25:00|14223.46|14185.46|14242.06|14204.06|14242.72|14204.72|14221.14|14183.14|295
1615073400000|2021-03-06 23:30:00|14242.1|14204.1|14240.2|14202.2|14254.06|14216.06|14240.2|14202.2|291
1615073700000|2021-03-06 23:35:00|14239.74|14201.74|14262.46|14224.46|14262.62|14224.62|14238.65|14200.65|291
1615074000000|2021-03-06 23:40:00|14262.47|14224.47|14269.08|14231.08|14273.57|14235.57|14262.34|14224.34|290
1615074300000|2021-03-06 23:45:00|14269.62|14231.62|14229.5|14191.5|14277.03|14239.03|14216.55|14178.55|300
1615074600000|2021-03-06 23:50:00|14229.27|14191.27|14219.16|14181.16|14229.74|14191.74|14209.85|14171.85|298
1615074900000|2021-03-06 23:55:00|14219.12|14181.12|14197.65|14159.65|14222.73|14184.73|14185.88|14147.88|292
1615075200000|2021-03-07 00:00:00|14198.36|14160.36|14257|14219|14275.64|14237.64|14198.36|14160.36|295
1615075500000|2021-03-07 00:05:00|14257.92|14219.92|14267.38|14229.38|14281.79|14243.79|14257.92|14219.92|292
1615075800000|2021-03-07 00:10:00|14267.35|14229.35|14318.87|14280.87|14318.87|14280.87|14267.09|14229.09|297
1615076100000|2021-03-07 00:15:00|14319.82|14281.82|14342.06|14304.06|14342.13|14304.13|14309.94|14271.94|293
1615076400000|2021-03-07 00:20:00|14342.16|14304.16|14394.3|14356.3|14401.53|14363.53|14342.16|14304.16|296
1615076700000|2021-03-07 00:25:00|14394.11|14356.11|14366.33|14328.33|14398.37|14360.37|14363.66|14325.66|299
1615077000000|2021-03-07 00:30:00|14366.74|14328.74|14350.5|14312.5|14377.09|14339.09|14345.02|14307.02|290
1615077300000|2021-03-07 00:35:00|14350.54|14312.54|14333.62|14295.62|14354.86|14316.86|14331.31|14293.31|294
1615077600000|2021-03-07 00:40:00|14335.43|14297.43|14301.06|14263.06|14345.06|14307.06|14297.41|14259.41|295
1615077900000|2021-03-07 00:45:00|14300.44|14262.44|14289.24|14251.24|14301.72|14263.72|14277.77|14239.77|297
1615078200000|2021-03-07 00:50:00|14289.22|14251.22|14319.68|14281.68|14322.55|14284.55|14286.17|14248.17|298
1615078500000|2021-03-07 00:55:00|14319.35|14281.35|14333.25|14295.25|14338.14|14300.14|14310.1|14272.1|294
1615078800000|2021-03-07 01:00:00|14333.29|14295.29|14350.29|14312.29|14376.94|14338.94|14333.06|14295.06|293
1615079100000|2021-03-07 01:05:00|14347.3|14309.3|14308.42|14270.42|14348.16|14310.16|14308.08|14270.08|296
1615079400000|2021-03-07 01:10:00|14308.54|14270.54|14322.57|14284.57|14336.38|14298.38|14307.96|14269.96|295
1615079700000|2021-03-07 01:15:00|14322.62|14284.62|14308.64|14270.64|14328.77|14290.77|14293.93|14255.93|299
1615080000000|2021-03-07 01:20:00|14307.93|14269.93|14323.12|14285.12|14329.27|14291.27|14303.11|14265.11|294
1615080300000|2021-03-07 01:25:00|14322.09|14284.09|14309.66|14271.66|14322.13|14284.13|14303.53|14265.53|295
1615080600000|2021-03-07 01:30:00|14309.57|14271.57|14323.4|14285.4|14338.1|14300.1|14309.41|14271.41|296
1615080900000|2021-03-07 01:35:00|14323.41|14285.41|14380.9|14342.9|14382.76|14344.76|14323.41|14285.41|294
1615081200000|2021-03-07 01:40:00|14378.71|14340.71|14365.15|14327.15|14378.71|14340.71|14354|14316|293
1615081500000|2021-03-07 01:45:00|14365.25|14327.25|14309.48|14271.48|14366.54|14328.54|14308.5|14270.5|296
1615081800000|2021-03-07 01:50:00|14309.87|14271.87|14278.52|14240.52|14327.09|14289.09|14267.75|14229.75|297
1615082100000|2021-03-07 01:55:00|14278.77|14240.77|14240.1|14202.1|14287.35|14249.35|14222.59|14184.59|294
1615082400000|2021-03-07 02:00:00|14240.38|14202.38|14267.93|14229.93|14274.6|14236.6|14240.38|14202.38|295
1615082700000|2021-03-07 02:05:00|14268.14|14230.14|14272|14234|14276.46|14238.46|14263.01|14225.01|295
1615083000000|2021-03-07 02:10:00|14271.25|14233.25|14313.24|14275.24|14313.45|14275.45|14270.75|14232.75|297
1615083300000|2021-03-07 02:15:00|14312.83|14274.83|14345.38|14307.38|14352.96|14314.96|14312.58|14274.58|295
1615083600000|2021-03-07 02:20:00|14344.94|14306.94|14390.23|14352.23|14398.4|14360.4|14344.94|14306.94|297
1615083900000|2021-03-07 02:25:00|14389.74|14351.74|14371.49|14333.49|14395|14357|14371.49|14333.49|296
1615084200000|2021-03-07 02:30:00|14370.26|14332.26|14401.61|14363.61|14411.12|14373.12|14366.8|14328.8|296
1615084500000|2021-03-07 02:35:00|14401.55|14363.55|14413.52|14375.52|14426.95|14388.95|14397.89|14359.89|298
1615084800000|2021-03-07 02:40:00|14413.04|14375.04|14391.52|14353.52|14419.6|14381.6|14389.7|14351.7|297
1615085100000|2021-03-07 02:45:00|14390.76|14352.76|14379.24|14341.24|14401.12|14363.12|14373.93|14335.93|290
1615085400000|2021-03-07 02:50:00|14379.29|14341.29|14371.91|14333.91|14386.78|14348.78|14366|14328|299
1615085700000|2021-03-07 02:55:00|14370.39|14332.39|14370.89|14332.89|14376.67|14338.67|14364.34|14326.34|293
1615086000000|2021-03-07 03:00:00|14370.97|14332.97|14427.88|14389.88|14429.57|14391.57|14370.56|14332.56|297
1615086300000|2021-03-07 03:05:00|14427.81|14389.81|14441.64|14403.64|14462.84|14424.84|14427.81|14389.81|297
1615086600000|2021-03-07 03:10:00|14441.86|14403.86|14386.91|14348.91|14441.86|14403.86|14375.89|14337.89|299
1615086900000|2021-03-07 03:15:00|14386.15|14348.15|14412.56|14374.56|14412.79|14374.79|14381.24|14343.24|288
1615087200000|2021-03-07 03:20:00|14412.69|14374.69|14426.05|14388.05|14427.91|14389.91|14412.49|14374.49|293
1615087500000|2021-03-07 03:25:00|14425.84|14387.84|14414.02|14376.02|14431.25|14393.25|14402.85|14364.85|289
1615087800000|2021-03-07 03:30:00|14414.75|14376.75|14386.43|14348.43|14421.16|14383.16|14385.16|14347.16|294
1615088100000|2021-03-07 03:35:00|14386.42|14348.42|14393.85|14355.85|14404.24|14366.24|14384.69|14346.69|293
1615088400000|2021-03-07 03:40:00|14394.14|14356.14|14394.11|14356.11|14403.34|14365.34|14372.98|14334.98|297
1615088700000|2021-03-07 03:45:00|14394.77|14356.77|14379.43|14341.43|14399.77|14361.77|14378.65|14340.65|295
1615089000000|2021-03-07 03:50:00|14378.97|14340.97|14332.91|14294.91|14379.23|14341.23|14322.58|14284.58|296
1615089300000|2021-03-07 03:55:00|14332.96|14294.96|14325.71|14287.71|14332.96|14294.96|14305.17|14267.17|291
1615089600000|2021-03-07 04:00:00|14325.76|14287.76|14371.01|14333.01|14371.07|14333.07|14325.76|14287.76|295
1615089900000|2021-03-07 04:05:00|14371.24|14333.24|14358.64|14320.64|14371.37|14333.37|14358.64|14320.64|277
1615090200000|2021-03-07 04:10:00|14358.54|14320.54|14335.76|14297.76|14363.07|14325.07|14331.8|14293.8|288
1615090500000|2021-03-07 04:15:00|14335.56|14297.56|14372.52|14334.52|14372.52|14334.52|14330.79|14292.79|290
1615090800000|2021-03-07 04:20:00|14372.2|14334.2|14310.2|14272.2|14374.72|14336.72|14310.2|14272.2|294
1615091100000|2021-03-07 04:25:00|14308.96|14270.96|14281.29|14243.29|14316.06|14278.06|14280.73|14242.73|298
1615091400000|2021-03-07 04:30:00|14280.99|14242.99|14329|14291|14329.43|14291.43|14280.84|14242.84|293
1615091700000|2021-03-07 04:35:00|14329.17|14291.17|14308.09|14270.09|14330.93|14292.93|14298.94|14260.94|281
1615092000000|2021-03-07 04:40:00|14308.39|14270.39|14305.34|14267.34|14311.63|14273.63|14295.21|14257.21|291
1615092300000|2021-03-07 04:45:00|14305.63|14267.63|14311.47|14273.47|14321.94|14283.94|14305.27|14267.27|291
1615092600000|2021-03-07 04:50:00|14311.46|14273.46|14316.09|14278.09|14320.7|14282.7|14311.46|14273.46|276
1615092900000|2021-03-07 04:55:00|14316.18|14278.18|14313.13|14275.13|14320.85|14282.85|14313.13|14275.13|278
1615093200000|2021-03-07 05:00:00|14312.96|14274.96|14259.22|14221.22|14313.5|14275.5|14259.22|14221.22|292
1615093500000|2021-03-07 05:05:00|14258.44|14220.44|14241.23|14203.23|14258.58|14220.58|14227.94|14189.94|295
1615093800000|2021-03-07 05:10:00|14240.95|14202.95|14241.31|14203.31|14258.21|14220.21|14240.8|14202.8|291
1615094100000|2021-03-07 05:15:00|14241.11|14203.11|14257.07|14219.07|14257.2|14219.2|14240.37|14202.37|289
1615094400000|2021-03-07 05:20:00|14256.61|14218.61|14273.29|14235.29|14283.81|14245.81|14255.73|14217.73|288
1615094700000|2021-03-07 05:25:00|14273.16|14235.16|14267|14229|14278.14|14240.14|14256.38|14218.38|293
1615095000000|2021-03-07 05:30:00|14266.99|14228.99|14267.29|14229.29|14271.78|14233.78|14262.94|14224.94|287
1615095300000|2021-03-07 05:35:00|14266.54|14228.54|14300.06|14262.06|14301.79|14263.79|14236.08|14198.08|295
1615095600000|2021-03-07 05:40:00|14299.66|14261.66|14294.82|14256.82|14304.48|14266.48|14285.34|14247.34|292
1615095900000|2021-03-07 05:45:00|14294.95|14256.95|14290.35|14252.35|14302.77|14264.77|14282.1|14244.1|287
1615096200000|2021-03-07 05:50:00|14290.34|14252.34|14285.96|14247.96|14291.57|14253.57|14281.08|14243.08|285
1615096500000|2021-03-07 05:55:00|14286.21|14248.21|14310.21|14272.21|14311.12|14273.12|14285.33|14247.33|277
1615096800000|2021-03-07 06:00:00|14310.56|14272.56|14282.28|14244.28|14326.97|14288.97|14282.28|14244.28|298
1615097100000|2021-03-07 06:05:00|14282.02|14244.02|14263.39|14225.39|14282.53|14244.53|14250.68|14212.68|293
1615097400000|2021-03-07 06:10:00|14262.95|14224.95|14268.06|14230.06|14285.13|14247.13|14262.95|14224.95|284
1615097700000|2021-03-07 06:15:00|14267.7|14229.7|14259.23|14221.23|14267.7|14229.7|14240.91|14202.91|289
1615098000000|2021-03-07 06:20:00|14259|14221|14263.14|14225.14|14272.31|14234.31|14256.22|14218.22|283
1615098300000|2021-03-07 06:25:00|14262.91|14224.91|14275.1|14237.1|14283.63|14245.63|14262.42|14224.42|289
1615098600000|2021-03-07 06:30:00|14275.55|14237.55|14289.62|14251.62|14290.94|14252.94|14275.25|14237.25|285
1615098900000|2021-03-07 06:35:00|14289.95|14251.95|14296.54|14258.54|14306.34|14268.34|14289.14|14251.14|289
1615099200000|2021-03-07 06:40:00|14296.52|14258.52|14320.08|14282.08|14320.08|14282.08|14295.89|14257.89|292
1615099500000|2021-03-07 06:45:00|14321.18|14283.18|14359|14321|14363.62|14325.62|14321.18|14283.18|296
1615099800000|2021-03-07 06:50:00|14359.36|14321.36|14355.64|14317.64|14359.36|14321.36|14345|14307|294
1615100100000|2021-03-07 06:55:00|14355.94|14317.94|14341.19|14303.19|14356.51|14318.51|14341.07|14303.07|292
1615100400000|2021-03-07 07:00:00|14341.12|14303.12|14312.83|14274.83|14355.66|14317.66|14312.72|14274.72|294
1615100700000|2021-03-07 07:05:00|14311.77|14273.77|14321.83|14283.83|14321.83|14283.83|14310.38|14272.38|290
1615101000000|2021-03-07 07:10:00|14322.24|14284.24|14343.73|14305.73|14345.16|14307.16|14320.4|14282.4|286
1615101300000|2021-03-07 07:15:00|14343.74|14305.74|14324.63|14286.63|14345.36|14307.36|14324.04|14286.04|284
1615101600000|2021-03-07 07:20:00|14324.49|14286.49|14327.36|14289.36|14346.07|14308.07|14319.74|14281.74|288
1615101900000|2021-03-07 07:25:00|14327.34|14289.34|14391.92|14353.92|14395.43|14357.43|14325.38|14287.38|290
1615102200000|2021-03-07 07:30:00|14391.37|14353.37|14392.84|14354.84|14420.94|14382.94|14391.16|14353.16|296
1615102500000|2021-03-07 07:35:00|14392.48|14354.48|14380.94|14342.94|14393.74|14355.74|14376.59|14338.59|289
1615102800000|2021-03-07 07:40:00|14380.87|14342.87|14385.71|14347.71|14391.84|14353.84|14378.92|14340.92|287
1615103100000|2021-03-07 07:45:00|14385.83|14347.83|14424.12|14386.12|14424.12|14386.12|14385.46|14347.46|293
1615103400000|2021-03-07 07:50:00|14424.11|14386.11|14430.9|14392.9|14431.2|14393.2|14422.16|14384.16|284
1615103700000|2021-03-07 07:55:00|14430.6|14392.6|14503.41|14465.41|14510.78|14472.78|14430.6|14392.6|299
1615104000000|2021-03-07 08:00:00|14502.08|14464.08|14550.53|14512.53|14552.92|14514.92|14495.27|14457.27|299
1615104300000|2021-03-07 08:05:00|14550.33|14512.33|14561.38|14523.38|14598.6|14560.6|14546.64|14508.64|298
1615104600000|2021-03-07 08:10:00|14560.79|14522.79|14522.94|14484.94|14571.35|14533.35|14514.83|14476.83|298
1615104900000|2021-03-07 08:15:00|14522.36|14484.36|14551.48|14513.48|14551.48|14513.48|14510.57|14472.57|299
1615105200000|2021-03-07 08:20:00|14553.97|14515.97|14552.57|14514.57|14586.69|14548.69|14552.53|14514.53|296
1615105500000|2021-03-07 08:25:00|14551.62|14513.62|14542.23|14504.23|14560.22|14522.22|14538.03|14500.03|298
1615105800000|2021-03-07 08:30:00|14542.44|14504.44|14546.83|14508.83|14561.78|14523.78|14539.79|14501.79|291
1615106100000|2021-03-07 08:35:00|14545.46|14507.46|14536.33|14498.33|14553.53|14515.53|14535.7|14497.7|294
1615106400000|2021-03-07 08:40:00|14536.21|14498.21|14535.44|14497.44|14554.35|14516.35|14530.39|14492.39|297
1615106700000|2021-03-07 08:45:00|14535.81|14497.81|14504.53|14466.53|14536.49|14498.49|14491.27|14453.27|298
1615107000000|2021-03-07 08:50:00|14504.88|14466.88|14514.75|14476.75|14520.77|14482.77|14504.68|14466.68|294
1615107300000|2021-03-07 08:55:00|14514.87|14476.87|14479.74|14441.74|14515.5|14477.5|14479.74|14441.74|291
1615107600000|2021-03-07 09:00:00|14479.37|14441.37|14521.66|14483.66|14523.92|14485.92|14479.03|14441.03|295
1615107900000|2021-03-07 09:05:00|14522.19|14484.19|14518.36|14480.36|14525.59|14487.59|14512.62|14474.62|296
1615108200000|2021-03-07 09:10:00|14518.32|14480.32|14532.75|14494.75|14540.33|14502.33|14518.27|14480.27|297
1615108500000|2021-03-07 09:15:00|14532.42|14494.42|14555.93|14517.93|14556.13|14518.13|14531.14|14493.14|294
1615108800000|2021-03-07 09:20:00|14556.41|14518.41|14578.13|14540.13|14612.2|14574.2|14553.37|14515.37|298
1615109100000|2021-03-07 09:25:00|14578.52|14540.52|14567.21|14529.21|14604.65|14566.65|14567.21|14529.21|296
1615109400000|2021-03-07 09:30:00|14568.05|14530.05|14562.5|14524.5|14586.36|14548.36|14562.5|14524.5|293
1615109700000|2021-03-07 09:35:00|14562.49|14524.49|14636.26|14598.26|14637.21|14599.21|14561.68|14523.68|299
1615110000000|2021-03-07 09:40:00|14637.36|14599.36|14658.4|14620.4|14660.94|14622.94|14637.36|14599.36|299
1615110300000|2021-03-07 09:45:00|14657.69|14619.69|14611.13|14573.13|14657.69|14619.69|14600.81|14562.81|298
1615110600000|2021-03-07 09:50:00|14610.65|14572.65|14661.76|14623.76|14662.6|14624.6|14602.25|14564.25|300
1615110900000|2021-03-07 09:55:00|14661.83|14623.83|14694.07|14656.07|14694.07|14656.07|14660.96|14622.96|294
1615111200000|2021-03-07 10:00:00|14694.12|14656.12|14636.7|14598.7|14696.07|14658.07|14631.91|14593.91|293
1615111500000|2021-03-07 10:05:00|14636.56|14598.56|14643.25|14605.25|14666.14|14628.14|14636.56|14598.56|296
1615111800000|2021-03-07 10:10:00|14643.04|14605.04|14688.48|14650.48|14688.48|14650.48|14637.86|14599.86|295
1615112100000|2021-03-07 10:15:00|14689.93|14651.93|14664.06|14626.06|14698.07|14660.07|14663.08|14625.08|296
1615112400000|2021-03-07 10:20:00|14664.14|14626.14|14686.18|14648.18|14687.15|14649.15|14664.14|14626.14|297
1615112700000|2021-03-07 10:25:00|14686.67|14648.67|14690.37|14652.37|14729.36|14691.36|14675.5|14637.5|296
1615113000000|2021-03-07 10:30:00|14689.58|14651.58|14647.4|14609.4|14701.14|14663.14|14647.4|14609.4|298
1615113300000|2021-03-07 10:35:00|14647.32|14609.32|14619.96|14581.96|14663.02|14625.02|14619.85|14581.85|299
1615113600000|2021-03-07 10:40:00|14619.91|14581.91|14584.74|14546.74|14626.59|14588.59|14569.46|14531.46|297
1615113900000|2021-03-07 10:45:00|14584.64|14546.64|14631.59|14593.59|14631.59|14593.59|14581.98|14543.98|293
1615114200000|2021-03-07 10:50:00|14632.28|14594.28|14625.55|14587.55|14646.43|14608.43|14624.41|14586.41|294
1615114500000|2021-03-07 10:55:00|14625.61|14587.61|14637.61|14599.61|14638.76|14600.76|14620.83|14582.83|293
1615114800000|2021-03-07 11:00:00|14637.79|14599.79|14593.52|14555.52|14637.79|14599.79|14593.52|14555.52|296
1615115100000|2021-03-07 11:05:00|14592.24|14554.24|14582.18|14544.18|14598.75|14560.75|14576.28|14538.28|296
1615115400000|2021-03-07 11:10:00|14582.29|14544.29|14604.69|14566.69|14607.8|14569.8|14582.29|14544.29|295
1615115700000|2021-03-07 11:15:00|14604.74|14566.74|14596.94|14558.94|14620.4|14582.4|14596.08|14558.08|300
1615116000000|2021-03-07 11:20:00|14596.95|14558.95|14624.07|14586.07|14624.07|14586.07|14596.91|14558.91|292
1615116300000|2021-03-07 11:25:00|14624.37|14586.37|14631.95|14593.95|14650.06|14612.06|14621.92|14583.92|293
1615116600000|2021-03-07 11:30:00|14631.59|14593.59|14670.95|14632.95|14671.72|14633.72|14628.22|14590.22|297
1615116900000|2021-03-07 11:35:00|14670.76|14632.76|14675.51|14637.51|14682.7|14644.7|14667.38|14629.38|294
1615117200000|2021-03-07 11:40:00|14675.34|14637.34|14673.61|14635.61|14675.84|14637.84|14659.29|14621.29|293
1615117500000|2021-03-07 11:45:00|14673.82|14635.82|14629.8|14591.8|14679.97|14641.97|14629.75|14591.75|295
1615117800000|2021-03-07 11:50:00|14629.5|14591.5|14633.71|14595.71|14633.94|14595.94|14610.5|14572.5|290
1615118100000|2021-03-07 11:55:00|14633.86|14595.86|14649.65|14611.65|14649.81|14611.81|14633.86|14595.86|290
1615118400000|2021-03-07 12:00:00|14650.16|14612.16|14664.3|14626.3|14665.11|14627.11|14648.46|14610.46|291
1615118700000|2021-03-07 12:05:00|14664.23|14626.23|14633.07|14595.07|14676.58|14638.58|14633.07|14595.07|292
1615119000000|2021-03-07 12:10:00|14632.42|14594.42|14647.28|14609.28|14647.52|14609.52|14616.82|14578.82|290
1615119300000|2021-03-07 12:15:00|14647.11|14609.11|14607.93|14569.93|14647.77|14609.77|14607.72|14569.72|292
1615119600000|2021-03-07 12:20:00|14607.13|14569.13|14529.74|14491.74|14608.15|14570.15|14529.74|14491.74|298
1615119900000|2021-03-07 12:25:00|14529.57|14491.57|14537.41|14499.41|14544.96|14506.96|14528.38|14490.38|297
1615120200000|2021-03-07 12:30:00|14537.23|14499.23|14568.32|14530.32|14568.98|14530.98|14536.84|14498.84|296
1615120500000|2021-03-07 12:35:00|14568.66|14530.66|14592.52|14554.52|14608.15|14570.15|14568.51|14530.51|295
1615120800000|2021-03-07 12:40:00|14592.4|14554.4|14601.98|14563.98|14614.52|14576.52|14592.4|14554.4|296
1615121100000|2021-03-07 12:45:00|14602.89|14564.89|14571.58|14533.58|14605.47|14567.47|14564.51|14526.51|297
1615121400000|2021-03-07 12:50:00|14572.05|14534.05|14632.1|14594.1|14633.58|14595.58|14572.05|14534.05|294
1615121700000|2021-03-07 12:55:00|14632.02|14594.02|14618.57|14580.57|14632.02|14594.02|14616.45|14578.45|296
1615122000000|2021-03-07 13:00:00|14618.76|14580.76|14586.14|14548.14|14618.76|14580.76|14586.14|14548.14|287
1615122300000|2021-03-07 13:05:00|14586.39|14548.39|14579.99|14541.99|14587.11|14549.11|14572.68|14534.68|293
1615122600000|2021-03-07 13:10:00|14579.96|14541.96|14573.14|14535.14|14605.52|14567.52|14572.31|14534.31|293
1615122900000|2021-03-07 13:15:00|14573.08|14535.08|14541.41|14503.41|14584.45|14546.45|14540.51|14502.51|292
1615123200000|2021-03-07 13:20:00|14541.26|14503.26|14526.7|14488.7|14548.47|14510.47|14526.7|14488.7|292
1615123500000|2021-03-07 13:25:00|14526.74|14488.74|14564.35|14526.35|14569.9|14531.9|14525.7|14487.7|295
1615123800000|2021-03-07 13:30:00|14564.96|14526.96|14547.2|14509.2|14575.99|14537.99|14547.17|14509.17|296
1615124100000|2021-03-07 13:35:00|14547.18|14509.18|14545.15|14507.15|14550.99|14512.99|14537.42|14499.42|289
1615124400000|2021-03-07 13:40:00|14544.75|14506.75|14569.45|14531.45|14569.45|14531.45|14539.98|14501.98|297
1615124700000|2021-03-07 13:45:00|14569.67|14531.67|14552.46|14514.46|14571.75|14533.75|14538.94|14500.94|292
1615125000000|2021-03-07 13:50:00|14552.86|14514.86|14568.09|14530.09|14568.25|14530.25|14547.17|14509.17|294
1615125300000|2021-03-07 13:55:00|14569.22|14531.22|14581.32|14543.32|14586.66|14548.66|14568.62|14530.62|293
1615125600000|2021-03-07 14:00:00|14580.84|14542.84|14578.58|14540.58|14580.84|14542.84|14550.59|14512.59|292
1615125900000|2021-03-07 14:05:00|14578.74|14540.74|14683.84|14645.84|14694.83|14656.83|14578.73|14540.73|296
1615126200000|2021-03-07 14:10:00|14683.75|14645.75|14590.59|14552.59|14685.2|14647.2|14590.59|14552.59|295
1615126500000|2021-03-07 14:15:00|14590.06|14552.06|14523.36|14485.36|14590.27|14552.27|14522.18|14484.18|294
1615126800000|2021-03-07 14:20:00|14523.39|14485.39|14442.24|14404.24|14524.21|14486.21|14419.62|14381.62|299
1615127100000|2021-03-07 14:25:00|14442.25|14404.25|14424.78|14386.78|14444.11|14406.11|14382.3|14344.3|297
1615127400000|2021-03-07 14:30:00|14424.26|14386.26|14446.69|14408.69|14450.53|14412.53|14399.77|14361.77|297
1615127700000|2021-03-07 14:35:00|14447.32|14409.32|14425.36|14387.36|14457.65|14419.65|14417.21|14379.21|297
1615128000000|2021-03-07 14:40:00|14424.7|14386.7|14431.4|14393.4|14434.66|14396.66|14422.17|14384.17|294
1615128300000|2021-03-07 14:45:00|14431.33|14393.33|14464.88|14426.88|14471.09|14433.09|14431.09|14393.09|297
1615128600000|2021-03-07 14:50:00|14465|14427|14485.37|14447.37|14485.55|14447.55|14464.72|14426.72|287
1615128900000|2021-03-07 14:55:00|14485.39|14447.39|14478.53|14440.53|14485.74|14447.74|14466.84|14428.84|295
1615129200000|2021-03-07 15:00:00|14478.86|14440.86|14451.77|14413.77|14481.07|14443.07|14451.56|14413.56|298
1615129500000|2021-03-07 15:05:00|14452.15|14414.15|14456.75|14418.75|14459.83|14421.83|14426.32|14388.32|295
1615129800000|2021-03-07 15:10:00|14456.94|14418.94|14462.69|14424.69|14462.8|14424.8|14446.79|14408.79|296
1615130100000|2021-03-07 15:15:00|14462.62|14424.62|14512.11|14474.11|14514.25|14476.25|14461.54|14423.54|297
1615130400000|2021-03-07 15:20:00|14511.79|14473.79|14479.56|14441.56|14511.84|14473.84|14479.13|14441.13|298
1615130700000|2021-03-07 15:25:00|14481.31|14443.31|14470.61|14432.61|14483|14445|14470.61|14432.61|294
1615131000000|2021-03-07 15:30:00|14470.78|14432.78|14497.77|14459.77|14499.43|14461.43|14466.1|14428.1|295
1615131300000|2021-03-07 15:35:00|14498.03|14460.03|14469.34|14431.34|14500.05|14462.05|14469.34|14431.34|295
1615131600000|2021-03-07 15:40:00|14469.27|14431.27|14425.19|14387.19|14469.4|14431.4|14409.54|14371.54|297
1615131900000|2021-03-07 15:45:00|14424.87|14386.87|14463.35|14425.35|14472.55|14434.55|14424.87|14386.87|296
1615132200000|2021-03-07 15:50:00|14463.63|14425.63|14497.56|14459.56|14497.59|14459.59|14463.16|14425.16|294
1615132500000|2021-03-07 15:55:00|14497.4|14459.4|14487.63|14449.63|14497.4|14459.4|14476.8|14438.8|292
1615132800000|2021-03-07 16:00:00|14488.74|14450.74|14560.35|14522.35|14562.89|14524.89|14488.74|14450.74|297
1615133100000|2021-03-07 16:05:00|14561.05|14523.05|14584.13|14546.13|14590.81|14552.81|14551.56|14513.56|297
1615133400000|2021-03-07 16:10:00|14583.86|14545.86|14601.46|14563.46|14608.19|14570.19|14577.92|14539.92|296
1615133700000|2021-03-07 16:15:00|14600.64|14562.64|14599.18|14561.18|14607.81|14569.81|14593.45|14555.45|295
1615134000000|2021-03-07 16:20:00|14598.64|14560.64|14558.39|14520.39|14598.77|14560.77|14558.39|14520.39|298
1615134300000|2021-03-07 16:25:00|14557.92|14519.92|14532.63|14494.63|14559.62|14521.62|14530.81|14492.81|291
1615134600000|2021-03-07 16:30:00|14532.68|14494.68|14584.89|14546.89|14585.11|14547.11|14532.68|14494.68|298
1615134900000|2021-03-07 16:35:00|14585.17|14547.17|14578.47|14540.47|14600.31|14562.31|14569.92|14531.92|296
1615135200000|2021-03-07 16:40:00|14577.99|14539.99|14611.38|14573.38|14612.01|14574.01|14577.99|14539.99|295
1615135500000|2021-03-07 16:45:00|14612.2|14574.2|14672.2|14634.2|14684.66|14646.66|14612.2|14574.2|299
1615135800000|2021-03-07 16:50:00|14673.09|14635.09|14623.2|14585.2|14673.09|14635.09|14622.79|14584.79|300
1615136100000|2021-03-07 16:55:00|14623.12|14585.12|14615.92|14577.92|14631.01|14593.01|14612.92|14574.92|299
1615136400000|2021-03-07 17:00:00|14616.19|14578.19|14607.35|14569.35|14624.13|14586.13|14583.45|14545.45|298
1615136700000|2021-03-07 17:05:00|14607.93|14569.93|14597.82|14559.82|14611.13|14573.13|14595.27|14557.27|299
1615137000000|2021-03-07 17:10:00|14597.86|14559.86|14592.92|14554.92|14597.86|14559.86|14588.09|14550.09|289
1615137300000|2021-03-07 17:15:00|14593.87|14555.87|14597.37|14559.37|14609.55|14571.55|14592.02|14554.02|293
1615137600000|2021-03-07 17:20:00|14596.77|14558.77|14595.82|14557.82|14604.35|14566.35|14587.72|14549.72|289
1615137900000|2021-03-07 17:25:00|14595.72|14557.72|14600.31|14562.31|14600.31|14562.31|14589.71|14551.71|292
1615138200000|2021-03-07 17:30:00|14600.55|14562.55|14597.95|14559.95|14602.98|14564.98|14590.03|14552.03|295
1615138500000|2021-03-07 17:35:00|14598.1|14560.1|14604.01|14566.01|14620.36|14582.36|14596.03|14558.03|297
1615138800000|2021-03-07 17:40:00|14603.72|14565.72|14597.47|14559.47|14604.78|14566.78|14592.5|14554.5|293
1615139100000|2021-03-07 17:45:00|14596.64|14558.64|14586.92|14548.92|14597.28|14559.28|14581.46|14543.46|291
1615139400000|2021-03-07 17:50:00|14586.9|14548.9|14583.42|14545.42|14586.9|14548.9|14557.46|14519.46|292
1615139700000|2021-03-07 17:55:00|14583.73|14545.73|14616.24|14578.24|14616.24|14578.24|14578.76|14540.76|293
1615140000000|2021-03-07 18:00:00|14616.7|14578.7|14581.02|14543.02|14624.23|14586.23|14571.65|14533.65|297
1615140300000|2021-03-07 18:05:00|14581.05|14543.05|14574.08|14536.08|14586.17|14548.17|14569.2|14531.2|295
1615140600000|2021-03-07 18:10:00|14573.96|14535.96|14577.19|14539.19|14581.13|14543.13|14566.37|14528.37|290
1615140900000|2021-03-07 18:15:00|14577.5|14539.5|14540.92|14502.92|14582.25|14544.25|14529.74|14491.74|290
1615141200000|2021-03-07 18:20:00|14540.63|14502.63|14543.13|14505.13|14555.04|14517.04|14533.76|14495.76|299
1615141500000|2021-03-07 18:25:00|14542.97|14504.97|14510.63|14472.63|14543.27|14505.27|14495.45|14457.45|297
1615141800000|2021-03-07 18:30:00|14510.83|14472.83|14518.09|14480.09|14531.11|14493.11|14509.83|14471.83|294
1615142100000|2021-03-07 18:35:00|14518.05|14480.05|14506.37|14468.37|14519.9|14481.9|14506.07|14468.07|289
1615142400000|2021-03-07 18:40:00|14506.28|14468.28|14513.65|14475.65|14523.61|14485.61|14506.19|14468.19|289
1615142700000|2021-03-07 18:45:00|14513.91|14475.91|14508.86|14470.86|14519.3|14481.3|14505.13|14467.13|297
1615143000000|2021-03-07 18:50:00|14508.78|14470.78|14472.23|14434.23|14508.78|14470.78|14465.8|14427.8|294
1615143300000|2021-03-07 18:55:00|14471.3|14433.3|14436.18|14398.18|14477.66|14439.66|14435.16|14397.16|297
1615143600000|2021-03-07 19:00:00|14436.34|14398.34|14378.22|14340.22|14439.02|14401.02|14375.42|14337.42|300
1615143900000|2021-03-07 19:05:00|14378|14340|14416.63|14378.63|14416.63|14378.63|14370.2|14332.2|299
1615144200000|2021-03-07 19:10:00|14417.03|14379.03|14391.55|14353.55|14427.64|14389.64|14391.55|14353.55|293
1615144500000|2021-03-07 19:15:00|14392.39|14354.39|14405.45|14367.45|14417.79|14379.79|14373.02|14335.02|299
1615144800000|2021-03-07 19:20:00|14406.67|14368.67|14417.68|14379.68|14421.71|14383.71|14406.67|14368.67|292
1615145100000|2021-03-07 19:25:00|14417.65|14379.65|14427.96|14389.96|14431.44|14393.44|14409.7|14371.7|293
1615145400000|2021-03-07 19:30:00|14428|14390|14430.45|14392.45|14447.79|14409.79|14425.18|14387.18|290
1615145700000|2021-03-07 19:35:00|14430.49|14392.49|14434.5|14396.5|14435.27|14397.27|14410.7|14372.7|293
1615146000000|2021-03-07 19:40:00|14434.68|14396.68|14444.06|14406.06|14447.14|14409.14|14430.51|14392.51|297
1615146300000|2021-03-07 19:45:00|14444.18|14406.18|14427.67|14389.67|14444.29|14406.29|14409.88|14371.88|290
1615146600000|2021-03-07 19:50:00|14427.9|14389.9|14417.82|14379.82|14431.32|14393.32|14413.82|14375.82|294
1615146900000|2021-03-07 19:55:00|14417.67|14379.67|14437.46|14399.46|14457.65|14419.65|14416.14|14378.14|295
1615147200000|2021-03-07 20:00:00|14437.63|14399.63|14358.92|14320.92|14437.63|14399.63|14340.14|14302.14|297
1615147500000|2021-03-07 20:05:00|14359.3|14321.3|14281.53|14243.53|14359.92|14321.92|14276.3|14238.3|299
1615147800000|2021-03-07 20:10:00|14282.99|14244.99|14265.95|14227.95|14286.69|14248.69|14260.04|14222.04|297
1615148100000|2021-03-07 20:15:00|14266.64|14228.64|14304.72|14266.72|14304.72|14266.72|14262.5|14224.5|295
1615148400000|2021-03-07 20:20:00|14305.13|14267.13|14300.19|14262.19|14305.2|14267.2|14284.74|14246.74|298
1615148700000|2021-03-07 20:25:00|14300.26|14262.26|14272.64|14234.64|14301.7|14263.7|14265.86|14227.86|298
1615149000000|2021-03-07 20:30:00|14272.78|14234.78|14324.77|14286.77|14324.77|14286.77|14272.78|14234.78|292
1615149300000|2021-03-07 20:35:00|14325.53|14287.53|14333.23|14295.23|14354.81|14316.81|14324.34|14286.34|296
1615149600000|2021-03-07 20:40:00|14332.73|14294.73|14344.46|14306.46|14346.18|14308.18|14328.96|14290.96|300
1615149900000|2021-03-07 20:45:00|14343.51|14305.51|14345.42|14307.42|14352.72|14314.72|14334.24|14296.24|287
1615150200000|2021-03-07 20:50:00|14345.49|14307.49|14389.16|14343.16|14389.16|14344.33|14345.49|14307.49|294
1615150500000|2021-03-07 20:55:00|14389.97|14343.97|14386.48|14340.48|14394.54|14348.54|14384.21|14338.21|281
1615150800000|2021-03-07 21:00:00|14386.74|14340.74|14381.04|14335.04|14386.94|14340.94|14371.85|14325.85|293
1615151100000|2021-03-07 21:05:00|14381.3|14335.3|14386.4|14340.4|14388.28|14342.28|14376.12|14330.12|291
1615151400000|2021-03-07 21:10:00|14386.44|14340.44|14369.16|14323.16|14401.42|14355.42|14357.26|14311.26|295
1615151700000|2021-03-07 21:15:00|14368.86|14322.86|14384.45|14338.45|14386.04|14340.04|14366.76|14320.76|295
1615152000000|2021-03-07 21:20:00|14384.41|14338.41|14419.56|14373.56|14425.35|14379.35|14384.21|14338.21|295
1615152300000|2021-03-07 21:25:00|14419.57|14373.57|14407.02|14361.02|14419.98|14373.98|14406.48|14360.48|289
1615152600000|2021-03-07 21:30:00|14406.88|14360.88|14418.72|14372.72|14418.98|14372.98|14401.75|14355.75|285
1615152900000|2021-03-07 21:35:00|14419.15|14373.15|14473.18|14427.18|14473.44|14427.44|14418.18|14372.18|291
1615153200000|2021-03-07 21:40:00|14474.56|14428.56|14475.02|14429.02|14486.49|14440.49|14464.99|14418.99|290
1615153500000|2021-03-07 21:45:00|14475.11|14429.11|14455.16|14409.16|14482.94|14436.94|14454.85|14408.85|290
1615153800000|2021-03-07 21:50:00|14455.17|14409.17|14464.37|14418.37|14465.48|14419.48|14450.34|14404.34|295
1615154100000|2021-03-07 21:55:00|14463.75|14417.75|14471.12|14425.12|14471.16|14425.16|14460.29|14414.29|291
1615154400000|2021-03-07 22:00:00|14471.79|14425.79|14463.13|14417.13|14471.84|14425.84|14451.02|14405.02|285
1615154700000|2021-03-07 22:05:00|14463.31|14417.31|14457.74|14411.74|14465.57|14419.57|14456.85|14410.85|282
1615155000000|2021-03-07 22:10:00|14458.02|14412.02|14486.84|14440.84|14487.2|14441.2|14453.5|14407.5|285
1615155300000|2021-03-07 22:15:00|14486.69|14440.69|14508.93|14462.93|14513.01|14467.01|14484.02|14438.02|283
1615155600000|2021-03-07 22:20:00|14508.62|14462.62|14512.44|14474.44|14512.73|14474.73|14494.93|14452.33|295
1615155900000|2021-03-07 22:25:00|14512.53|14474.53|14548.41|14510.41|14559.72|14521.72|14511.33|14473.33|294
1615156200000|2021-03-07 22:30:00|14548.5|14510.5|14599.18|14561.18|14599.41|14561.41|14547.6|14509.6|293
1615156500000|2021-03-07 22:35:00|14598.73|14560.73|14612.23|14574.23|14620.26|14582.26|14576.93|14538.93|299
1615156800000|2021-03-07 22:40:00|14612.57|14574.57|14606.91|14568.91|14626.72|14588.72|14594.01|14556.01|296
1615157100000|2021-03-07 22:45:00|14606.18|14568.18|14607.47|14569.47|14616.17|14578.17|14603.45|14565.45|293
1615157400000|2021-03-07 22:50:00|14607.48|14569.48|14573.97|14535.97|14607.48|14569.48|14570.65|14532.65|294
1615157700000|2021-03-07 22:55:00|14573.94|14535.94|14570.65|14532.65|14577.86|14539.86|14566.81|14528.81|290
1615158000000|2021-03-07 23:00:00|14570.26|14532.26|14590.2|14552.2|14593.04|14555.04|14567.7|14529.7|298
1615158300000|2021-03-07 23:05:00|14590.7|14552.7|14637.86|14599.86|14638.08|14600.08|14590.7|14552.7|295
1615158600000|2021-03-07 23:10:00|14638.09|14600.09|14658.83|14620.83|14673.92|14635.92|14638.09|14600.09|298
1615158900000|2021-03-07 23:15:00|14659.08|14621.08|14649.99|14611.99|14661.11|14623.11|14643.81|14605.81|293
1615159200000|2021-03-07 23:20:00|14650.03|14612.03|14669.16|14631.16|14670.05|14632.05|14643.16|14605.16|287
1615159500000|2021-03-07 23:25:00|14669.44|14631.44|14740.08|14702.08|14742.45|14704.45|14669.23|14631.23|300
1615159800000|2021-03-07 23:30:00|14739.86|14701.86|14751.89|14713.89|14752.23|14714.23|14706.35|14668.35|297
1615160100000|2021-03-07 23:35:00|14752.47|14714.47|14784.9|14746.9|14785|14747|14743.5|14705.5|298
1615160400000|2021-03-07 23:40:00|14784.91|14746.91|14805.28|14767.28|14809.25|14771.25|14784.91|14746.91|294
1615160700000|2021-03-07 23:45:00|14805.53|14767.53|14833.71|14795.71|14833.71|14795.71|14799.76|14761.76|295
1615161000000|2021-03-07 23:50:00|14834.05|14796.05|14875.37|14837.37|14875.37|14837.37|14834|14796|296
1615161300000|2021-03-07 23:55:00|14873.73|14835.73|14805.87|14767.87|14873.73|14835.73|14797.82|14759.82|299
1615161600000|2021-03-08 00:00:00|14806.2|14768.2|14909.19|14871.19|14926.53|14888.53|14799.73|14761.73|298
1615161900000|2021-03-08 00:05:00|14909.7|14871.7|14888.45|14850.45|14920.02|14882.02|14837.25|14799.25|297
1615162200000|2021-03-08 00:10:00|14888.42|14850.42|14908.1|14870.1|14914.28|14876.28|14881.86|14843.86|299
1615162500000|2021-03-08 00:15:00|14907.45|14869.45|14940.1|14902.1|14945.58|14907.58|14907.25|14869.25|298
1615162800000|2021-03-08 00:20:00|14942.96|14904.96|14940.66|14902.66|14980.85|14942.85|14939.86|14901.86|299
1615163100000|2021-03-08 00:25:00|14939.04|14901.04|14951.28|14913.28|14951.3|14913.3|14932.67|14894.67|299
1615163400000|2021-03-08 00:30:00|14950.73|14912.73|14967.89|14929.89|14979.09|14941.09|14949.07|14911.07|300
1615163700000|2021-03-08 00:35:00|14968.4|14930.4|14963.04|14925.04|14968.4|14930.4|14933.83|14895.83|300
1615164000000|2021-03-08 00:40:00|14963.15|14925.15|14980.2|14942.2|14985.08|14947.08|14963.15|14925.15|298
1615164300000|2021-03-08 00:45:00|14979.79|14941.79|14937.86|14899.86|14980.79|14942.79|14916.98|14878.98|297
1615164600000|2021-03-08 00:50:00|14938.13|14900.13|14915.73|14877.73|14942.71|14904.71|14872.08|14834.08|295
1615164900000|2021-03-08 00:55:00|14915.91|14877.91|14910.35|14872.35|14936.81|14898.81|14908.26|14870.26|293
1615165200000|2021-03-08 01:00:00|14908.88|14870.88|14935.51|14897.51|14935.51|14897.51|14906.31|14868.31|296
1615165500000|2021-03-08 01:05:00|14936.2|14898.2|14973.38|14935.38|14976.21|14938.21|14936.14|14898.14|296
1615165800000|2021-03-08 01:10:00|14973.66|14935.66|14987.2|14949.2|14998.81|14960.81|14969.52|14931.52|298
1615166100000|2021-03-08 01:15:00|14988.02|14950.02|14954.58|14916.58|14997.51|14959.51|14954.18|14916.18|300
1615166400000|2021-03-08 01:20:00|14954.87|14916.87|14984.68|14946.68|14984.75|14946.75|14953.32|14915.32|295
1615166700000|2021-03-08 01:25:00|14985.17|14947.17|14953.07|14915.07|14986.74|14948.74|14950.1|14912.1|294
1615167000000|2021-03-08 01:30:00|14953.04|14915.04|14913.62|14875.62|14957.65|14919.65|14913.07|14875.07|298
1615167300000|2021-03-08 01:35:00|14913.26|14875.26|14905.66|14867.66|14914.33|14876.33|14880.54|14842.54|295
1615167600000|2021-03-08 01:40:00|14905.94|14867.94|14906.18|14868.18|14919.59|14881.59|14903.01|14865.01|293
1615167900000|2021-03-08 01:45:00|14906.15|14868.15|14916.59|14878.59|14916.59|14878.59|14903.65|14865.65|292
1615168200000|2021-03-08 01:50:00|14917.03|14879.03|14909.56|14871.56|14935.07|14897.07|14909.14|14871.14|292
1615168500000|2021-03-08 01:55:00|14907.45|14869.45|14893.45|14855.45|14907.45|14869.45|14871.31|14833.31|296
1615168800000|2021-03-08 02:00:00|14893.47|14855.47|14880.67|14842.67|14904.22|14866.22|14880.67|14842.67|297
1615169100000|2021-03-08 02:05:00|14880.42|14842.42|14790.63|14752.63|14880.42|14842.42|14790.1|14752.1|298
1615169400000|2021-03-08 02:10:00|14791.34|14753.34|14818.4|14780.4|14822.81|14784.81|14788.09|14750.09|294
1615169700000|2021-03-08 02:15:00|14818.54|14780.54|14786.7|14748.7|14823.55|14785.55|14774.35|14736.35|300
1615170000000|2021-03-08 02:20:00|14786.51|14748.51|14799.79|14761.79|14828.78|14790.78|14786.51|14748.51|295
1615170300000|2021-03-08 02:25:00|14799.67|14761.67|14707.25|14669.25|14805.28|14767.28|14701.4|14663.4|297
1615170600000|2021-03-08 02:30:00|14707.08|14669.08|14710.03|14672.03|14716.11|14678.11|14661.18|14623.18|297
1615170900000|2021-03-08 02:35:00|14710.7|14672.7|14683.66|14645.66|14743.27|14705.27|14674.76|14636.76|295
1615171200000|2021-03-08 02:40:00|14683.51|14645.51|14667.31|14629.31|14705.89|14667.89|14667.31|14629.31|298
1615171500000|2021-03-08 02:45:00|14666.05|14628.05|14670.36|14632.36|14686.97|14648.97|14661.2|14623.2|299
1615171800000|2021-03-08 02:50:00|14670.89|14632.89|14704.87|14666.87|14708.05|14670.05|14670.89|14632.89|297
1615172100000|2021-03-08 02:55:00|14706.44|14668.44|14733.67|14695.67|14733.67|14695.67|14706.44|14668.44|295
1615172400000|2021-03-08 03:00:00|14733.86|14695.86|14746.18|14708.18|14752.96|14714.96|14722.38|14684.38|298
1615172700000|2021-03-08 03:05:00|14745.98|14707.98|14730.11|14692.11|14758.24|14720.24|14730.05|14692.05|291
1615173000000|2021-03-08 03:10:00|14729.95|14691.95|14641.27|14603.27|14732.35|14694.35|14640.29|14602.29|297
1615173300000|2021-03-08 03:15:00|14640.9|14602.9|14670.41|14632.41|14680.71|14642.71|14637.56|14599.56|298
1615173600000|2021-03-08 03:20:00|14670.46|14632.46|14699.06|14661.06|14699.06|14661.06|14670.42|14632.42|297
1615173900000|2021-03-08 03:25:00|14698.98|14660.98|14677.33|14639.33|14735.16|14697.16|14677.33|14639.33|295
1615174200000|2021-03-08 03:30:00|14677.11|14639.11|14712.74|14674.74|14714.06|14676.06|14651.06|14613.06|298
1615174500000|2021-03-08 03:35:00|14713.18|14675.18|14711.6|14673.6|14721.86|14683.86|14709.04|14671.04|293
1615174800000|2021-03-08 03:40:00|14711.92|14673.92|14690.85|14652.85|14712.51|14674.51|14690.85|14652.85|291
1615175100000|2021-03-08 03:45:00|14690.57|14652.57|14723.66|14685.66|14725.09|14687.09|14681.28|14643.28|292
1615175400000|2021-03-08 03:50:00|14723.56|14685.56|14723.06|14685.06|14726.67|14688.67|14715.45|14677.45|293
1615175700000|2021-03-08 03:55:00|14723.08|14685.08|14735.61|14697.61|14746.54|14708.54|14703.98|14665.98|289
1615176000000|2021-03-08 04:00:00|14734.74|14696.74|14675.79|14637.79|14737.5|14699.5|14675.79|14637.79|290
1615176300000|2021-03-08 04:05:00|14675.15|14637.15|14694.95|14656.95|14694.95|14656.95|14642.83|14604.83|300
1615176600000|2021-03-08 04:10:00|14695.61|14657.61|14698.07|14660.07|14713.2|14675.2|14695.22|14657.22|292
1615176900000|2021-03-08 04:15:00|14697.58|14659.58|14636.78|14598.78|14697.58|14659.58|14625.8|14587.8|295
1615177200000|2021-03-08 04:20:00|14635.86|14597.86|14700.29|14662.29|14700.44|14662.44|14634.98|14596.98|294
1615177500000|2021-03-08 04:25:00|14701.39|14663.39|14715.88|14677.88|14716.49|14678.49|14701.14|14663.14|294
1615177800000|2021-03-08 04:30:00|14715.84|14677.84|14713.21|14675.21|14716.67|14678.67|14695.69|14657.69|291
1615178100000|2021-03-08 04:35:00|14713.18|14675.18|14680.15|14642.15|14717.73|14679.73|14677.59|14639.59|290
1615178400000|2021-03-08 04:40:00|14679.82|14641.82|14706.52|14668.52|14716.95|14678.95|14679.43|14641.43|290
1615178700000|2021-03-08 04:45:00|14706.63|14668.63|14742.48|14704.48|14745.65|14707.65|14696.71|14658.71|294
1615179000000|2021-03-08 04:50:00|14742.62|14704.62|14711.23|14673.23|14742.77|14704.77|14711.23|14673.23|294
1615179300000|2021-03-08 04:55:00|14710.15|14672.15|14741.7|14703.7|14742.1|14704.1|14704.36|14666.36|294
1615179600000|2021-03-08 05:00:00|14741.81|14703.81|14763.37|14725.37|14778.44|14740.44|14740.89|14702.89|298
1615179900000|2021-03-08 05:05:00|14764.26|14726.26|14825.89|14787.89|14833.09|14795.09|14764.26|14726.26|293
1615180200000|2021-03-08 05:10:00|14826.13|14788.13|14785.73|14747.73|14834.3|14796.3|14785.73|14747.73|296
1615180500000|2021-03-08 05:15:00|14786.06|14748.06|14810.33|14772.33|14811.17|14773.17|14785.04|14747.04|290
1615180800000|2021-03-08 05:20:00|14811|14773|14797.85|14759.85|14815.1|14777.1|14797.85|14759.85|285
1615181100000|2021-03-08 05:25:00|14797.9|14759.9|14797.21|14759.21|14800.31|14762.31|14787.08|14749.08|291
1615181400000|2021-03-08 05:30:00|14798.89|14760.89|14838.36|14800.36|14840.41|14802.41|14798.89|14760.89|290
1615181700000|2021-03-08 05:35:00|14838.06|14800.06|14845.72|14807.72|14855.25|14817.25|14829.98|14791.98|295
1615182000000|2021-03-08 05:40:00|14845.58|14807.58|14840.15|14802.15|14861.38|14823.38|14839.51|14801.51|295
1615182300000|2021-03-08 05:45:00|14840.14|14802.14|14884.23|14846.23|14884.23|14846.23|14839.91|14801.91|293
1615182600000|2021-03-08 05:50:00|14885.14|14847.14|14889.09|14851.09|14906.24|14868.24|14884.22|14846.22|293
1615182900000|2021-03-08 05:55:00|14888.66|14850.66|14890.08|14852.08|14897.02|14859.02|14884.9|14846.9|291
1615183200000|2021-03-08 06:00:00|14890.44|14852.44|14917.06|14879.06|14922.42|14884.42|14890.44|14852.44|300
1615183500000|2021-03-08 06:05:00|14915.68|14877.68|14896.89|14858.89|14917.11|14879.11|14894.22|14856.22|292
1615183800000|2021-03-08 06:10:00|14897.45|14859.45|14851.65|14813.65|14897.45|14859.45|14851.65|14813.65|297
1615184100000|2021-03-08 06:15:00|14850.59|14812.59|14819.65|14781.65|14850.78|14812.78|14808.26|14770.26|295
1615184400000|2021-03-08 06:20:00|14819.98|14781.98|14766.69|14728.69|14821.26|14783.26|14766.58|14728.58|296
1615184700000|2021-03-08 06:25:00|14766.57|14728.57|14789.8|14751.8|14789.8|14751.8|14764.64|14726.64|288
1615185000000|2021-03-08 06:30:00|14789.89|14751.89|14785.22|14747.22|14793.99|14755.99|14771.09|14733.09|295
1615185300000|2021-03-08 06:35:00|14785.12|14747.12|14727.79|14689.79|14785.81|14747.81|14727.77|14689.77|295
1615185600000|2021-03-08 06:40:00|14727.29|14689.29|14727.65|14689.65|14727.65|14689.65|14706.39|14668.39|298
1615185900000|2021-03-08 06:45:00|14728.06|14690.06|14687.34|14649.34|14729.08|14691.08|14685.52|14647.52|292
1615186200000|2021-03-08 06:50:00|14687.43|14649.43|14645.27|14607.27|14692.78|14654.78|14645.27|14607.27|291
1615186500000|2021-03-08 06:55:00|14645.25|14607.25|14677.43|14639.43|14688.78|14650.78|14644.36|14606.36|296
1615186800000|2021-03-08 07:00:00|14677.48|14639.48|14716.81|14678.81|14719.11|14681.11|14657.91|14619.91|298
1615187100000|2021-03-08 07:05:00|14717.32|14679.32|14652.67|14614.67|14719.78|14681.78|14652.67|14614.67|295
1615187400000|2021-03-08 07:10:00|14652.12|14614.12|14549.39|14511.39|14652.12|14614.12|14549.05|14511.05|296
1615187700000|2021-03-08 07:15:00|14547.44|14509.44|14483.81|14445.81|14549.37|14511.37|14476.44|14438.44|296
1615188000000|2021-03-08 07:20:00|14482.84|14444.84|14463.61|14425.61|14482.84|14444.84|14405.19|14367.19|299
1615188300000|2021-03-08 07:25:00|14463.1|14425.1|14479.45|14441.45|14505.57|14467.57|14457.01|14419.01|298
1615188600000|2021-03-08 07:30:00|14479.79|14441.79|14502.36|14464.36|14510.93|14472.93|14442.54|14404.54|299
1615188900000|2021-03-08 07:35:00|14502.67|14464.67|14459.48|14421.48|14507.62|14469.62|14459.48|14421.48|298
1615189200000|2021-03-08 07:40:00|14459.04|14421.04|14460.6|14422.6|14465.82|14427.82|14426.51|14388.51|295
1615189500000|2021-03-08 07:45:00|14461.27|14423.27|14516.91|14478.91|14522.57|14484.57|14444.65|14406.65|297
1615189800000|2021-03-08 07:50:00|14516.59|14478.59|14499.15|14461.15|14516.59|14478.59|14480.03|14442.03|294
1615190100000|2021-03-08 07:55:00|14499.1|14461.1|14470.03|14432.03|14499.1|14461.1|14453.56|14415.56|298
1615190400000|2021-03-08 08:00:00|14469.91|14431.91|14462.99|14424.99|14477.86|14439.86|14434.84|14396.84|295
1615190700000|2021-03-08 08:05:00|14461.81|14423.81|14407.91|14369.91|14480.33|14442.33|14407.91|14369.91|298
1615191000000|2021-03-08 08:10:00|14407.34|14369.34|14341.59|14303.59|14425.98|14387.98|14339.39|14301.39|296
1615191300000|2021-03-08 08:15:00|14341.73|14303.73|14326.95|14288.95|14342.96|14304.96|14314.49|14276.49|299
1615191600000|2021-03-08 08:20:00|14326.44|14288.44|14372.15|14334.15|14393.91|14355.91|14326.35|14288.35|298
1615191900000|2021-03-08 08:25:00|14371.76|14333.76|14417.95|14379.95|14419.98|14381.98|14358.56|14320.56|297
1615192200000|2021-03-08 08:30:00|14417.19|14379.19|14401.69|14363.69|14434.96|14396.96|14389.27|14351.27|296
1615192500000|2021-03-08 08:35:00|14402.94|14364.94|14386.57|14348.57|14422.99|14384.99|14378.47|14340.47|294
1615192800000|2021-03-08 08:40:00|14386.7|14348.7|14373.18|14335.18|14393.46|14355.46|14373.18|14335.18|296
1615193100000|2021-03-08 08:45:00|14372.99|14334.99|14375.84|14337.84|14402.89|14364.89|14369.4|14331.4|295
1615193400000|2021-03-08 08:50:00|14375.39|14337.39|14379.15|14341.15|14387.49|14349.49|14347.92|14309.92|299
1615193700000|2021-03-08 08:55:00|14379.97|14341.97|14438.93|14400.93|14439.13|14401.13|14379.97|14341.97|297
1615194000000|2021-03-08 09:00:00|14439.88|14401.88|14495.1|14457.1|14507.8|14469.8|14439.88|14401.88|295
1615194300000|2021-03-08 09:05:00|14495.19|14457.19|14430.33|14392.33|14496.73|14458.73|14427.12|14389.12|299
1615194600000|2021-03-08 09:10:00|14430.89|14392.89|14424.15|14386.15|14459.36|14421.36|14408.74|14370.74|294
1615194900000|2021-03-08 09:15:00|14424.27|14386.27|14349.61|14311.61|14432.05|14394.05|14342.26|14304.26|298
1615195200000|2021-03-08 09:20:00|14349.65|14311.65|14357.8|14319.8|14383.21|14345.21|14338.7|14300.7|298
1615195500000|2021-03-08 09:25:00|14357.21|14319.21|14380.57|14342.57|14380.57|14342.57|14354.9|14316.9|298
1615195800000|2021-03-08 09:30:00|14380.6|14342.6|14326.77|14288.77|14380.85|14342.85|14312.74|14274.74|298
1615196100000|2021-03-08 09:35:00|14325.38|14287.38|14363.44|14325.44|14367.6|14329.6|14323.34|14285.34|297
1615196400000|2021-03-08 09:40:00|14364.95|14326.95|14434.05|14396.05|14434.05|14396.05|14363.8|14325.8|294
1615196700000|2021-03-08 09:45:00|14433.98|14395.98|14394.03|14356.03|14434|14396|14394.03|14356.03|298
1615197000000|2021-03-08 09:50:00|14393.53|14355.53|14416.34|14378.34|14417.16|14379.16|14391.17|14353.17|292
1615197300000|2021-03-08 09:55:00|14416.54|14378.54|14444.94|14406.94|14444.94|14406.94|14411.91|14373.91|295
1615197600000|2021-03-08 10:00:00|14445.03|14407.03|14439.65|14401.65|14447.6|14409.6|14425.67|14387.67|293
1615197900000|2021-03-08 10:05:00|14439.55|14401.55|14427.9|14389.9|14458.17|14420.17|14423.96|14385.96|297
1615198200000|2021-03-08 10:10:00|14427.69|14389.69|14463.61|14425.61|14485.05|14447.05|14409.26|14371.26|293
1615198500000|2021-03-08 10:15:00|14463.93|14425.93|14536.49|14498.49|14543.81|14505.81|14463.93|14425.93|293
1615198800000|2021-03-08 10:20:00|14536.43|14498.43|14495.65|14457.65|14538.51|14500.51|14495.21|14457.21|295
1615199100000|2021-03-08 10:25:00|14495.77|14457.77|14529.89|14491.89|14531.82|14493.82|14494.45|14456.45|298
1615199400000|2021-03-08 10:30:00|14530.05|14492.05|14583.15|14545.15|14591|14553|14530.02|14492.02|298
1615199700000|2021-03-08 10:35:00|14583.32|14545.32|14622.59|14584.59|14632.56|14594.56|14583.32|14545.32|298
1615200000000|2021-03-08 10:40:00|14622.56|14584.56|14610.58|14572.58|14623.48|14585.48|14604.14|14566.14|292
1615200300000|2021-03-08 10:45:00|14610.22|14572.22|14582.19|14544.19|14618.68|14580.68|14580.13|14542.13|295
1615200600000|2021-03-08 10:50:00|14582.71|14544.71|14573.92|14535.92|14597.25|14559.25|14572.8|14534.8|295
1615200900000|2021-03-08 10:55:00|14573.16|14535.16|14576.68|14538.68|14578.45|14540.45|14568.69|14530.69|294
1615201200000|2021-03-08 11:00:00|14575.95|14537.95|14603.03|14565.03|14615.07|14577.07|14573.87|14535.87|297
1615201500000|2021-03-08 11:05:00|14602.77|14564.77|14567.14|14529.14|14605.13|14567.13|14566.76|14528.76|292
1615201800000|2021-03-08 11:10:00|14566.98|14528.98|14548.71|14510.71|14567.09|14529.09|14531.17|14493.17|296
1615202100000|2021-03-08 11:15:00|14548.67|14510.67|14550.93|14512.93|14553.33|14515.33|14537.36|14499.36|292
1615202400000|2021-03-08 11:20:00|14551|14513|14514.91|14476.91|14551.55|14513.55|14508.93|14470.93|291
1615202700000|2021-03-08 11:25:00|14514.87|14476.87|14533.69|14495.69|14540.37|14502.37|14514.18|14476.18|297
1615203000000|2021-03-08 11:30:00|14533.6|14495.6|14573.8|14535.8|14574.36|14536.36|14532.84|14494.84|295
1615203300000|2021-03-08 11:35:00|14574.12|14536.12|14623.76|14585.76|14640.95|14602.95|14573.81|14535.81|300
1615203600000|2021-03-08 11:40:00|14623.43|14585.43|14559.92|14521.92|14623.44|14585.44|14559.05|14521.05|298
1615203900000|2021-03-08 11:45:00|14560.37|14522.37|14601.65|14563.65|14602.43|14564.43|14539.51|14501.51|289
1615204200000|2021-03-08 11:50:00|14601.81|14563.81|14616.42|14578.42|14627.45|14589.45|14601.38|14563.38|293
1615204500000|2021-03-08 11:55:00|14616.26|14578.26|14651.38|14613.38|14671.62|14633.62|14615.78|14577.78|298
1615204800000|2021-03-08 12:00:00|14649.96|14611.96|14601.78|14563.78|14654.53|14616.53|14601.78|14563.78|299
1615205100000|2021-03-08 12:05:00|14601.57|14563.57|14603.01|14565.01|14609.78|14571.78|14587.43|14549.43|296
1615205400000|2021-03-08 12:10:00|14602.44|14564.44|14623.65|14585.65|14623.65|14585.65|14590.79|14552.79|299
1615205700000|2021-03-08 12:15:00|14624.3|14586.3|14611.09|14573.09|14674.19|14636.19|14610.88|14572.88|298
1615206000000|2021-03-08 12:20:00|14611.35|14573.35|14611.43|14573.43|14625.12|14587.12|14605.64|14567.64|296
1615206300000|2021-03-08 12:25:00|14611.46|14573.46|14606.79|14568.79|14641.47|14603.47|14604.58|14566.58|295
1615206600000|2021-03-08 12:30:00|14607.04|14569.04|14614.31|14576.31|14642.47|14604.47|14606.28|14568.28|294
1615206900000|2021-03-08 12:35:00|14614.44|14576.44|14566.48|14528.48|14616.17|14578.17|14557.63|14519.63|294
1615207200000|2021-03-08 12:40:00|14566.26|14528.26|14573.55|14535.55|14578.38|14540.38|14565.46|14527.46|294
1615207500000|2021-03-08 12:45:00|14573.22|14535.22|14502.5|14464.5|14573.39|14535.39|14502.5|14464.5|296
1615207800000|2021-03-08 12:50:00|14502.59|14464.59|14523.45|14485.45|14524.98|14486.98|14502.59|14464.59|296
1615208100000|2021-03-08 12:55:00|14523.3|14485.3|14529.2|14491.2|14534.72|14496.72|14500.94|14462.94|297
1615208400000|2021-03-08 13:00:00|14528.87|14490.87|14590.29|14552.29|14591.16|14553.16|14528.41|14490.41|293
1615208700000|2021-03-08 13:05:00|14590.25|14552.25|14605.46|14567.46|14620.32|14582.32|14587.48|14549.48|299
1615209000000|2021-03-08 13:10:00|14605.15|14567.15|14600.9|14562.9|14605.26|14567.26|14592.76|14554.76|295
1615209300000|2021-03-08 13:15:00|14601.38|14563.38|14668.15|14630.15|14668.72|14630.72|14601.38|14563.38|297
1615209600000|2021-03-08 13:20:00|14667.81|14629.81|14705.1|14667.1|14707.95|14669.95|14658.31|14620.31|298
1615209900000|2021-03-08 13:25:00|14705.23|14667.23|14685.18|14647.18|14707.3|14669.3|14683.19|14645.19|299
1615210200000|2021-03-08 13:30:00|14684.39|14646.39|14729.24|14691.24|14752.25|14714.25|14665.58|14627.58|294
1615210500000|2021-03-08 13:35:00|14729.13|14691.13|14707.46|14669.46|14729.13|14691.13|14704.39|14666.39|295
1615210800000|2021-03-08 13:40:00|14707|14669|14720.65|14682.65|14722.59|14684.59|14694.7|14656.7|295
1615211100000|2021-03-08 13:45:00|14720.68|14682.68|14706.44|14668.44|14722.09|14684.09|14697.23|14659.23|295
1615211400000|2021-03-08 13:50:00|14706.29|14668.29|14712.5|14674.5|14714.85|14676.85|14690.17|14652.17|297
1615211700000|2021-03-08 13:55:00|14712.65|14674.65|14744.07|14706.07|14750.5|14712.5|14703.63|14665.63|293
1615212000000|2021-03-08 14:00:00|14743.72|14705.72|14720.89|14682.89|14744.48|14706.48|14710.28|14672.28|297
1615212300000|2021-03-08 14:05:00|14720.98|14682.98|14713.85|14675.85|14727|14689|14711.16|14673.16|293
1615212600000|2021-03-08 14:10:00|14713.9|14675.9|14673.18|14635.18|14714.43|14676.43|14673.18|14635.18|294
1615212900000|2021-03-08 14:15:00|14673.42|14635.42|14729.47|14691.47|14729.47|14691.47|14672.66|14634.66|294
1615213200000|2021-03-08 14:20:00|14729.89|14691.89|14733.1|14695.1|14740.83|14702.83|14726.1|14688.1|294
1615213500000|2021-03-08 14:25:00|14733.15|14695.15|14758.19|14720.19|14760.09|14722.09|14732.97|14694.97|297
1615213800000|2021-03-08 14:30:00|14758.24|14720.24|14649.77|14611.77|14759.64|14721.64|14649.77|14611.77|299
1615214100000|2021-03-08 14:35:00|14650.09|14612.09|14645.47|14607.47|14651.23|14613.23|14555.49|14517.49|298
1615214400000|2021-03-08 14:40:00|14645.93|14607.93|14769.63|14731.63|14786.03|14748.03|14645.93|14607.93|298
1615214700000|2021-03-08 14:45:00|14770.54|14732.54|14780.75|14742.75|14838.91|14800.91|14764.71|14726.71|299
1615215000000|2021-03-08 14:50:00|14780.8|14742.8|14753.09|14715.09|14781.96|14743.96|14712.32|14674.32|298
1615215300000|2021-03-08 14:55:00|14752.33|14714.33|14723.4|14685.4|14781.21|14743.21|14696.06|14658.06|296
1615215600000|2021-03-08 15:00:00|14723.84|14685.84|14696.12|14658.12|14748.92|14710.92|14674.58|14636.58|299
1615215900000|2021-03-08 15:05:00|14696.02|14658.02|14742.3|14704.3|14742.3|14704.3|14665.65|14627.65|297
1615216200000|2021-03-08 15:10:00|14744.77|14706.77|14765.31|14727.31|14768.29|14730.29|14735.99|14697.99|297
1615216500000|2021-03-08 15:15:00|14765.4|14727.4|14778.11|14740.11|14778.11|14740.11|14756.03|14718.03|297
1615216800000|2021-03-08 15:20:00|14778.96|14740.96|14767.01|14729.01|14790.52|14752.52|14760.76|14722.76|297
1615217100000|2021-03-08 15:25:00|14767.94|14729.94|14812.3|14774.3|14812.48|14774.48|14767.94|14729.94|298
1615217400000|2021-03-08 15:30:00|14812.06|14774.06|14833.81|14795.81|14839.17|14801.17|14807.83|14769.83|299
1615217700000|2021-03-08 15:35:00|14834.35|14796.35|14825.5|14787.5|14858.63|14820.63|14815.98|14777.98|297
1615218000000|2021-03-08 15:40:00|14825.33|14787.33|14867.66|14829.66|14868.47|14830.47|14822.09|14784.09|295
1615218300000|2021-03-08 15:45:00|14867.43|14829.43|14827.8|14789.8|14881.21|14843.21|14827.68|14789.68|297
1615218600000|2021-03-08 15:50:00|14827.85|14789.85|14823.26|14785.26|14853.58|14815.58|14821.93|14783.93|299
1615218900000|2021-03-08 15:55:00|14823.13|14785.13|14831.72|14793.72|14846.83|14808.83|14819.99|14781.99|295
1615219200000|2021-03-08 16:00:00|14832.24|14794.24|14809.34|14771.34|14880.4|14842.4|14808.89|14770.89|296
1615219500000|2021-03-08 16:05:00|14808.8|14770.8|14780.42|14742.42|14818.25|14780.25|14780.42|14742.42|299
1615219800000|2021-03-08 16:10:00|14779.99|14741.99|14763.12|14725.12|14779.99|14741.99|14738.27|14700.27|295
1615220100000|2021-03-08 16:15:00|14763.3|14725.3|14788.24|14750.24|14788.89|14750.89|14754.72|14716.72|298
1615220400000|2021-03-08 16:20:00|14788.37|14750.37|14838.38|14800.38|14838.38|14800.38|14788.37|14750.37|298
1615220700000|2021-03-08 16:25:00|14838.52|14800.52|14793.45|14755.45|14838.81|14800.81|14790.55|14752.55|296
1615221000000|2021-03-08 16:30:00|14793.37|14755.37|14776.84|14738.84|14800.5|14762.5|14756.34|14718.34|295
1615221300000|2021-03-08 16:35:00|14776.85|14738.85|14758.8|14720.8|14776.85|14738.85|14747.14|14709.14|295
1615221600000|2021-03-08 16:40:00|14758.75|14720.75|14712.98|14674.98|14760.35|14722.35|14712.98|14674.98|298
1615221900000|2021-03-08 16:45:00|14712.81|14674.81|14732.44|14694.44|14736.1|14698.1|14707.5|14669.5|294
1615222200000|2021-03-08 16:50:00|14732.58|14694.58|14703.25|14665.25|14732.58|14694.58|14696.74|14658.74|296
1615222500000|2021-03-08 16:55:00|14704.13|14666.13|14711.47|14673.47|14738.78|14700.78|14704.13|14666.13|295
1615222800000|2021-03-08 17:00:00|14711.9|14673.9|14720.92|14682.92|14736.15|14698.15|14706.17|14668.17|297
1615223100000|2021-03-08 17:05:00|14721.01|14683.01|14746.85|14708.85|14748.02|14710.02|14717.54|14679.54|291
1615223400000|2021-03-08 17:10:00|14746.7|14708.7|14731.41|14693.41|14746.7|14708.7|14716.67|14678.67|291
1615223700000|2021-03-08 17:15:00|14731.11|14693.11|14712.07|14674.07|14743.6|14705.6|14711.68|14673.68|294
1615224000000|2021-03-08 17:20:00|14712.37|14674.37|14751.76|14713.76|14751.84|14713.84|14705.89|14667.89|299
1615224300000|2021-03-08 17:25:00|14752.06|14714.06|14772.13|14734.13|14774.88|14736.88|14752.06|14714.06|294
1615224600000|2021-03-08 17:30:00|14772.16|14734.16|14750.37|14712.37|14772.16|14734.16|14733.58|14695.58|292
1615224900000|2021-03-08 17:35:00|14750.31|14712.31|14752.58|14714.58|14766.37|14728.37|14730.28|14692.28|297
1615225200000|2021-03-08 17:40:00|14752.6|14714.6|14766.34|14728.34|14768.23|14730.23|14741.96|14703.96|295
1615225500000|2021-03-08 17:45:00|14767.15|14729.15|14778.67|14740.67|14779.56|14741.56|14764.16|14726.16|299
1615225800000|2021-03-08 17:50:00|14778.76|14740.76|14747.34|14709.34|14778.76|14740.76|14747.34|14709.34|292
1615226100000|2021-03-08 17:55:00|14747.36|14709.36|14752.1|14714.1|14756.58|14718.58|14737.97|14699.97|289
1615226400000|2021-03-08 18:00:00|14752.76|14714.76|14754.97|14716.97|14774.82|14736.82|14752.76|14714.76|296
1615226700000|2021-03-08 18:05:00|14754.11|14716.11|14751.81|14713.81|14755.76|14717.76|14747.64|14709.64|295
1615227000000|2021-03-08 18:10:00|14751.71|14713.71|14765.12|14727.12|14769.75|14731.75|14750.7|14712.7|294
1615227300000|2021-03-08 18:15:00|14764.98|14726.98|14814.4|14776.4|14815.71|14777.71|14762.4|14724.4|296
1615227600000|2021-03-08 18:20:00|14814.42|14776.42|14817|14779|14824.8|14786.8|14805.9|14767.9|295
1615227900000|2021-03-08 18:25:00|14817.29|14779.29|14803.21|14765.21|14818.67|14780.67|14798.63|14760.63|297
1615228200000|2021-03-08 18:30:00|14803.19|14765.19|14789.7|14751.7|14810.52|14772.52|14785.96|14747.96|289
1615228500000|2021-03-08 18:35:00|14789.59|14751.59|14764.85|14726.85|14795.56|14757.56|14764.85|14726.85|292
1615228800000|2021-03-08 18:40:00|14765.05|14727.05|14753.33|14715.33|14768.23|14730.23|14747.94|14709.94|295
1615229100000|2021-03-08 18:45:00|14752.56|14714.56|14795.13|14757.13|14801.88|14763.88|14752.55|14714.55|290
1615229400000|2021-03-08 18:50:00|14794.67|14756.67|14774.35|14736.35|14800.5|14762.5|14773.63|14735.63|297
1615229700000|2021-03-08 18:55:00|14774.37|14736.37|14767.38|14729.38|14774.58|14736.58|14761.94|14723.94|295
1615230000000|2021-03-08 19:00:00|14767.47|14729.47|14796.19|14758.19|14810.17|14772.17|14767.01|14729.01|290
1615230300000|2021-03-08 19:05:00|14795.45|14757.45|14809.91|14771.91|14809.91|14771.91|14779.76|14741.76|294
1615230600000|2021-03-08 19:10:00|14809.88|14771.88|14853.84|14815.84|14853.84|14815.84|14802.07|14764.07|298
1615230900000|2021-03-08 19:15:00|14854.18|14816.18|14863.53|14825.53|14877.09|14839.09|14849.63|14811.63|297
1615231200000|2021-03-08 19:20:00|14863.06|14825.06|14836.66|14798.66|14863.21|14825.21|14831.71|14793.71|297
1615231500000|2021-03-08 19:25:00|14836.51|14798.51|14851.91|14813.91|14863.75|14825.75|14836.05|14798.05|300
1615231800000|2021-03-08 19:30:00|14852.01|14814.01|14942.15|14904.15|14950.72|14912.72|14852.01|14814.01|297
1615232100000|2021-03-08 19:35:00|14941.96|14903.96|14948.47|14910.47|14953.76|14915.76|14931.82|14893.82|299
1615232400000|2021-03-08 19:40:00|14948.14|14910.14|14956.21|14918.21|14974.95|14936.95|14946.95|14908.95|298
1615232700000|2021-03-08 19:45:00|14956.37|14918.37|14961.82|14923.82|14972.29|14934.29|14953.03|14915.03|298
1615233000000|2021-03-08 19:50:00|14961.61|14923.61|14947.59|14909.59|14963.34|14925.34|14927.84|14889.84|297
1615233300000|2021-03-08 19:55:00|14947.38|14909.38|14936.02|14898.02|14951.61|14913.61|14932.89|14894.89|297
1615233600000|2021-03-08 20:00:00|14936.24|14898.24|14919.24|14881.24|14950.62|14912.62|14914.2|14876.2|300
1615233900000|2021-03-08 20:05:00|14918.66|14880.66|14938.9|14900.9|14943.6|14905.6|14918.41|14880.41|293
1615234200000|2021-03-08 20:10:00|14938.99|14900.99|14934.1|14896.1|14940.51|14902.51|14916.45|14878.45|295
1615234500000|2021-03-08 20:15:00|14933.97|14895.97|14901.79|14863.79|14934.56|14896.56|14895.92|14857.92|290
1615234800000|2021-03-08 20:20:00|14902.46|14864.46|14931.31|14893.31|14931.31|14893.31|14901.75|14863.75|295
1615235100000|2021-03-08 20:25:00|14931.61|14893.61|14939.11|14901.11|14945.54|14907.54|14931.61|14893.61|298
1615235400000|2021-03-08 20:30:00|14938.92|14900.92|14938.24|14900.24|14948.48|14910.48|14938.07|14900.07|295
1615235700000|2021-03-08 20:35:00|14938.51|14900.51|14946.39|14908.39|14964.04|14926.04|14924.13|14886.13|299
1615236000000|2021-03-08 20:40:00|14946.25|14908.25|14991.55|14953.55|14992.81|14954.81|14943.11|14905.11|298
1615236300000|2021-03-08 20:45:00|14990.63|14952.63|14974.07|14936.07|14995.63|14957.63|14951.91|14913.91|299
1615236600000|2021-03-08 20:50:00|14973.22|14935.22|14926.72|14888.72|14990.6|14952.6|14926.72|14888.72|297
1615236900000|2021-03-08 20:55:00|14926.5|14888.5|14951.46|14913.46|14963.09|14925.09|14919.77|14881.77|291
1615237200000|2021-03-08 21:00:00|14950.91|14912.91|14972.05|14934.05|14997.52|14959.52|14950.91|14912.91|297
1615237500000|2021-03-08 21:05:00|14971.83|14933.83|14941.91|14903.91|14971.83|14933.83|14924.39|14886.39|296
1615237800000|2021-03-08 21:10:00|14941.63|14903.63|14984.95|14946.95|14985|14947|14939.31|14901.31|293
1615238100000|2021-03-08 21:15:00|14984.99|14946.99|14983.42|14945.42|14988.32|14950.32|14959.84|14921.84|298
1615238400000|2021-03-08 21:20:00|14983.16|14945.16|14997.23|14959.23|14997.23|14959.23|14969.4|14931.4|297
1615238700000|2021-03-08 21:25:00|14997.36|14959.36|14977.29|14939.29|14998.4|14960.4|14976.74|14938.74|293
1615239000000|2021-03-08 21:30:00|14976.93|14938.93|14986.84|14948.84|14986.84|14948.84|14972.01|14934.01|294
1615239300000|2021-03-08 21:35:00|14986.25|14948.25|14965.1|14927.1|14987.09|14949.09|14955.71|14917.71|296
1615239600000|2021-03-08 21:40:00|14965.23|14927.23|14979.71|14941.71|14979.71|14941.71|14959.85|14921.85|296
1615239900000|2021-03-08 21:45:00|14979.42|14941.42|15003.65|14965.65|15004.84|14966.84|14979.42|14941.42|296
1615240200000|2021-03-08 21:50:00|15003.47|14965.47|15022.52|14984.52|15029.92|14991.92|15003.3|14965.3|299
1615240500000|2021-03-08 21:55:00|15023.03|14985.03|15031|14993|15032.36|14994.36|15018.74|14980.74|295
1615240800000|2021-03-08 22:00:00|15030.5|14992.5|15018.73|14980.73|15040.18|15002.18|15018.56|14980.56|295
1615241100000|2021-03-08 22:05:00|15018.43|14980.43|15037.85|14999.85|15042.57|15004.57|15005.99|14967.99|294
1615241400000|2021-03-08 22:10:00|15037.78|14999.78|15021.65|14983.65|15047.77|15009.77|15021.65|14983.65|296
1615241700000|2021-03-08 22:15:00|15020.7|14982.7|15028.77|14990.77|15029.9|14991.9|15018.32|14980.32|289
1615242000000|2021-03-08 22:20:00|15028.57|14990.57|14985.72|14947.72|15029.86|14991.86|14985.72|14947.72|294
1615242300000|2021-03-08 22:25:00|14985.59|14947.59|14945.81|14907.81|14985.59|14947.59|14927.46|14889.46|299
1615242600000|2021-03-08 22:30:00|14946.88|14908.88|14980.04|14942.04|14982.68|14944.68|14946.88|14908.88|293
1615242900000|2021-03-08 22:35:00|14980.13|14942.13|15005.43|14967.43|15021.13|14983.13|14980.13|14942.13|298
1615243200000|2021-03-08 22:40:00|15006.04|14968.04|14966.25|14928.25|15008.56|14970.56|14963.25|14925.25|295
1615243500000|2021-03-08 22:45:00|14966.05|14928.05|14970.74|14932.74|14978.12|14940.12|14959.78|14921.78|293
1615243800000|2021-03-08 22:50:00|14970.92|14932.92|14996.04|14958.04|14996.23|14958.23|14970.8|14932.8|291
1615244100000|2021-03-08 22:55:00|14996.62|14958.62|14988.83|14950.83|14996.9|14958.9|14978.43|14940.43|298
1615244400000|2021-03-08 23:00:00|14989.5|14951.5|15009.52|14971.52|15011.42|14973.42|14989.5|14951.5|293
1615244700000|2021-03-08 23:05:00|15009.93|14971.93|15051.66|15013.66|15053.13|15015.13|15009.67|14971.67|298
1615245000000|2021-03-08 23:10:00|15051.65|15013.65|15052.56|15014.56|15060.33|15022.33|15039.98|15001.98|297
1615245300000|2021-03-08 23:15:00|15052.72|15014.72|15092.09|15054.09|15092.1|15054.1|15051.88|15013.88|298
1615245600000|2021-03-08 23:20:00|15092.25|15054.25|15093.02|15055.02|15105.62|15067.62|15089.62|15051.62|297
1615245900000|2021-03-08 23:25:00|15093.73|15055.73|15117.12|15079.12|15117.12|15079.12|15091.63|15053.63|297
1615246200000|2021-03-08 23:30:00|15117.86|15079.86|15171.74|15133.74|15183.2|15145.2|15117.54|15079.54|298
1615246500000|2021-03-08 23:35:00|15171.65|15133.65|15199.94|15161.94|15201.05|15163.05|15165.04|15127.04|298
1615246800000|2021-03-08 23:40:00|15199.96|15161.96|15230.38|15192.38|15234.08|15196.08|15199.05|15161.05|297
1615247100000|2021-03-08 23:45:00|15230.31|15192.31|15269.01|15231.01|15274.54|15236.54|15230.11|15192.11|299
1615247400000|2021-03-08 23:50:00|15268.39|15230.39|15276.88|15238.88|15280.85|15242.85|15246.64|15208.64|297
1615247700000|2021-03-08 23:55:00|15276.66|15238.66|15281.11|15243.11|15293.6|15255.6|15264.29|15226.29|299
1615248000000|2021-03-09 00:00:00|15284.39|15246.39|15312.63|15274.63|15337.64|15299.64|15284.34|15246.34|297
1615248300000|2021-03-09 00:05:00|15313.35|15275.35|15229.4|15191.4|15313.35|15275.35|15215.3|15177.3|298
1615248600000|2021-03-09 00:10:00|15229.37|15191.37|15226.17|15188.17|15229.96|15191.96|15214.06|15176.06|294
1615248900000|2021-03-09 00:15:00|15226.58|15188.58|15192.91|15154.91|15235.89|15197.89|15190.18|15152.18|299
1615249200000|2021-03-09 00:20:00|15193.11|15155.11|15115.24|15077.24|15193.11|15155.11|15115.24|15077.24|300
1615249500000|2021-03-09 00:25:00|15115.17|15077.17|15136.86|15098.86|15151.15|15113.15|15115.17|15077.17|296
1615249800000|2021-03-09 00:30:00|15136.49|15098.49|15135.55|15097.55|15148.21|15110.21|15089.59|15051.59|297
1615250100000|2021-03-09 00:35:00|15135.66|15097.66|15175.13|15137.13|15175.85|15137.85|15134.41|15096.41|296
1615250400000|2021-03-09 00:40:00|15174.99|15136.99|15182.64|15144.64|15192.11|15154.11|15173.31|15135.31|296
1615250700000|2021-03-09 00:45:00|15182.61|15144.61|15195.01|15157.01|15195.01|15157.01|15163.47|15125.47|298
1615251000000|2021-03-09 00:50:00|15195.61|15157.61|15166.91|15128.91|15203.2|15165.2|15163.08|15125.08|295
1615251300000|2021-03-09 00:55:00|15166.59|15128.59|15187.55|15149.55|15189.71|15151.71|15160.49|15122.49|298
1615251600000|2021-03-09 01:00:00|15188.11|15150.11|15240.4|15202.4|15266.49|15228.49|15185.6|15147.6|299
1615251900000|2021-03-09 01:05:00|15240.29|15202.29|15242.17|15204.17|15256.03|15218.03|15240|15202|294
1615252200000|2021-03-09 01:10:00|15242.33|15204.33|15277.35|15239.35|15277.35|15239.35|15242.17|15204.17|298
1615252500000|2021-03-09 01:15:00|15277.26|15239.26|15305.03|15267.03|15309.55|15271.55|15277.26|15239.26|296
1615252800000|2021-03-09 01:20:00|15305.04|15267.04|15370.03|15332.03|15371.87|15333.87|15304.42|15266.42|300
1615253100000|2021-03-09 01:25:00|15370.95|15332.95|15400.68|15362.68|15407.96|15369.96|15367.67|15329.67|298
1615253400000|2021-03-09 01:30:00|15398.73|15360.73|15481.93|15443.93|15484.63|15446.63|15396.45|15358.45|299
1615253700000|2021-03-09 01:35:00|15481.17|15443.17|15502.5|15464.5|15535.49|15497.49|15471.22|15433.22|299
1615254000000|2021-03-09 01:40:00|15502.09|15464.09|15465.03|15427.03|15502.09|15464.09|15465.03|15427.03|299
1615254300000|2021-03-09 01:45:00|15464.65|15426.65|15473.35|15435.35|15507.93|15469.93|15429.59|15391.59|299
1615254600000|2021-03-09 01:50:00|15474.48|15436.48|15484.26|15446.26|15505.24|15467.24|15445.3|15407.3|300
1615254900000|2021-03-09 01:55:00|15484.13|15446.13|15481.14|15443.14|15506.73|15468.73|15465.27|15427.27|297
1615255200000|2021-03-09 02:00:00|15481.58|15443.58|15454.26|15416.26|15508.44|15470.44|15452.33|15414.33|300
1615255500000|2021-03-09 02:05:00|15451.87|15413.87|15449.19|15411.19|15457.83|15419.83|15425.22|15387.22|299
1615255800000|2021-03-09 02:10:00|15449.5|15411.5|15440.58|15402.58|15451.83|15413.83|15432.76|15394.76|299
1615256100000|2021-03-09 02:15:00|15440.92|15402.92|15467.83|15429.83|15474.43|15436.43|15440.92|15402.92|295
1615256400000|2021-03-09 02:20:00|15468.58|15430.58|15464.61|15426.61|15479.53|15441.53|15458.68|15420.68|300
1615256700000|2021-03-09 02:25:00|15464.24|15426.24|15505.98|15467.98|15511.94|15473.94|15461.18|15423.18|297
1615257000000|2021-03-09 02:30:00|15505.52|15467.52|15468.34|15430.34|15520.71|15482.71|15453.22|15415.22|300
1615257300000|2021-03-09 02:35:00|15467.38|15429.38|15514.85|15476.85|15518.25|15480.25|15458.85|15420.85|298
1615257600000|2021-03-09 02:40:00|15515.3|15477.3|15524.64|15486.64|15525.09|15487.09|15491.01|15453.01|295
1615257900000|2021-03-09 02:45:00|15524.93|15486.93|15515.34|15477.34|15549.46|15511.46|15500.94|15462.94|298
1615258200000|2021-03-09 02:50:00|15515.59|15477.59|15531.95|15493.95|15532.08|15494.08|15497.29|15459.29|294
1615258500000|2021-03-09 02:55:00|15531.98|15493.98|15557.65|15519.65|15563.15|15525.15|15525|15487|298
1615258800000|2021-03-09 03:00:00|15558.1|15520.1|15585.48|15547.48|15608.87|15570.87|15556.46|15518.46|294
1615259100000|2021-03-09 03:05:00|15584.59|15546.59|15530.45|15492.45|15585.74|15547.74|15530.45|15492.45|294
1615259400000|2021-03-09 03:10:00|15529.91|15491.91|15543.67|15505.67|15546.66|15508.66|15529.4|15491.4|297
1615259700000|2021-03-09 03:15:00|15543.43|15505.43|15599.71|15561.71|15605.43|15567.43|15543.12|15505.12|296
1615260000000|2021-03-09 03:20:00|15600.02|15562.02|15622.12|15584.12|15652.18|15614.18|15599.92|15561.92|299
1615260300000|2021-03-09 03:25:00|15622.07|15584.07|15639.3|15601.3|15640.28|15602.28|15621.26|15583.26|296
1615260600000|2021-03-09 03:30:00|15639.24|15601.24|15680.91|15642.91|15683.33|15645.33|15636.46|15598.46|299
1615260900000|2021-03-09 03:35:00|15680.64|15642.64|15632.87|15594.87|15680.64|15642.64|15604.39|15566.39|295
1615261200000|2021-03-09 03:40:00|15633.6|15595.6|15631.67|15593.67|15659.03|15621.03|15606.51|15568.51|298
1615261500000|2021-03-09 03:45:00|15631.21|15593.21|15614.2|15576.2|15657.82|15619.82|15614.2|15576.2|295
1615261800000|2021-03-09 03:50:00|15613.62|15575.62|15613.56|15575.56|15641.59|15603.59|15601.63|15563.63|299
1615262100000|2021-03-09 03:55:00|15613.52|15575.52|15616.58|15578.58|15629.91|15591.91|15590.19|15552.19|296
1615262400000|2021-03-09 04:00:00|15616.41|15578.41|15595.15|15557.15|15626.53|15588.53|15589.03|15551.03|295
1615262700000|2021-03-09 04:05:00|15596.13|15558.13|15544.99|15506.99|15609.16|15571.16|15543.48|15505.48|221
1615263300000|2021-03-09 04:15:00|15480.34|15442.34|15517.47|15479.47|15517.47|15479.47|15476.82|15438.82|220
1615263600000|2021-03-09 04:20:00|15517.56|15479.56|15506.23|15468.23|15522.52|15484.52|15488.9|15450.9|291
1615263900000|2021-03-09 04:25:00|15508.01|15470.01|15546.47|15508.47|15551.97|15513.97|15506.24|15468.24|297
1615264200000|2021-03-09 04:30:00|15546.55|15508.55|15541.31|15503.31|15555.36|15517.36|15527.83|15489.83|296
1615264500000|2021-03-09 04:35:00|15540.79|15502.79|15575.76|15537.76|15575.76|15537.76|15528.78|15490.78|295
1615264800000|2021-03-09 04:40:00|15575.77|15537.77|15578.92|15540.92|15581.38|15543.38|15569.65|15531.65|296
1615265100000|2021-03-09 04:45:00|15578.14|15540.14|15591.73|15553.73|15611.52|15573.52|15576.3|15538.3|292
1615265400000|2021-03-09 04:50:00|15591.46|15553.46|15572.34|15534.34|15591.98|15553.98|15567.81|15529.81|295
1615265700000|2021-03-09 04:55:00|15572.75|15534.75|15523.59|15485.59|15576.55|15538.55|15518.32|15480.32|294
1615266000000|2021-03-09 05:00:00|15523.96|15485.96|15580.33|15542.33|15580.33|15542.33|15522.32|15484.32|298
1615266300000|2021-03-09 05:05:00|15581.26|15543.26|15624.31|15586.31|15631.85|15593.85|15581.26|15543.26|296
1615266600000|2021-03-09 05:10:00|15623.25|15585.25|15631.79|15593.79|15644.71|15606.71|15618.88|15580.88|297
1615266900000|2021-03-09 05:15:00|15632.19|15594.19|15617.67|15579.67|15632.34|15594.34|15605.52|15567.52|296
1615267200000|2021-03-09 05:20:00|15617.47|15579.47|15656.24|15618.24|15667.05|15629.05|15615.3|15577.3|293
1615267500000|2021-03-09 05:25:00|15655.53|15617.53|15638.84|15600.84|15658.92|15620.92|15632.82|15594.82|299
1615267800000|2021-03-09 05:30:00|15638.64|15600.64|15598.95|15560.95|15645.91|15607.91|15587.08|15549.08|298
1615268100000|2021-03-09 05:35:00|15598.11|15560.11|15600.47|15562.47|15614.4|15576.4|15595.87|15557.87|296
1615268400000|2021-03-09 05:40:00|15601.04|15563.04|15615.06|15577.06|15627.86|15589.86|15598.55|15560.55|298
1615268700000|2021-03-09 05:45:00|15614.83|15576.83|15615.54|15577.54|15631.83|15593.83|15605.49|15567.49|298
1615269000000|2021-03-09 05:50:00|15616.3|15578.3|15627.53|15589.53|15627.53|15589.53|15601.25|15563.25|299
1615269300000|2021-03-09 05:55:00|15627.64|15589.64|15650.49|15612.49|15651.24|15613.24|15621.82|15583.82|296
1615269600000|2021-03-09 06:00:00|15650.35|15612.35|15669.91|15631.91|15669.91|15631.91|15637.47|15599.47|294
1615269900000|2021-03-09 06:05:00|15668.82|15630.82|15663.09|15625.09|15670.49|15632.49|15643.15|15605.15|292
1615270200000|2021-03-09 06:10:00|15662.78|15624.78|15653.64|15615.64|15665.02|15627.02|15648.84|15610.84|294
1615270500000|2021-03-09 06:15:00|15653.61|15615.61|15660.28|15622.28|15675.72|15637.72|15653.61|15615.61|293
1615270800000|2021-03-09 06:20:00|15660.64|15622.64|15616.51|15578.51|15660.94|15622.94|15611.94|15573.94|297
1615271100000|2021-03-09 06:25:00|15615.19|15577.19|15549.6|15511.6|15615.39|15577.39|15546.86|15508.86|298
1615271400000|2021-03-09 06:30:00|15549.48|15511.48|15610.92|15572.92|15611.06|15573.06|15547.93|15509.93|297
1615271700000|2021-03-09 06:35:00|15610.87|15572.87|15608.13|15570.13|15618.19|15580.19|15594.52|15556.52|298
1615272000000|2021-03-09 06:40:00|15607.82|15569.82|15558.82|15520.82|15607.82|15569.82|15557.62|15519.62|293
1615272300000|2021-03-09 06:45:00|15558.69|15520.69|15506.19|15468.19|15569.58|15531.58|15492.75|15454.75|296
1615272600000|2021-03-09 06:50:00|15507|15469|15482.47|15444.47|15523.28|15485.28|15481.62|15443.62|295
1615272900000|2021-03-09 06:55:00|15482.51|15444.51|15474.96|15436.96|15494.15|15456.15|15474.61|15436.61|297
1615273200000|2021-03-09 07:00:00|15474.62|15436.62|15387.6|15349.6|15475.15|15437.15|15387.6|15349.6|298
1615273500000|2021-03-09 07:05:00|15387.7|15349.7|15422.41|15384.41|15430.93|15392.93|15367.76|15329.76|299
1615273800000|2021-03-09 07:10:00|15421.83|15383.83|15447.13|15409.13|15448.17|15410.17|15402.79|15364.79|298
1615274100000|2021-03-09 07:15:00|15447.68|15409.68|15434.79|15396.79|15451.51|15413.51|15419.84|15381.84|297
1615274400000|2021-03-09 07:20:00|15435.08|15397.08|15428.79|15390.79|15440.61|15402.61|15420.73|15382.73|292
1615274700000|2021-03-09 07:25:00|15428.48|15390.48|15430.47|15392.47|15432.95|15394.95|15405.46|15367.46|300
1615275000000|2021-03-09 07:30:00|15430.87|15392.87|15426.91|15388.91|15434.49|15396.49|15411.68|15373.68|293
1615275300000|2021-03-09 07:35:00|15427.26|15389.26|15421.56|15383.56|15435.12|15397.12|15407.97|15369.97|291
1615275600000|2021-03-09 07:40:00|15420.22|15382.22|15414.79|15376.79|15421.47|15383.47|15374.04|15336.04|297
1615275900000|2021-03-09 07:45:00|15414.57|15376.57|15458.18|15420.18|15479.89|15441.89|15414.41|15376.41|299
1615276200000|2021-03-09 07:50:00|15460.13|15422.13|15437.47|15399.47|15468.85|15430.85|15437.45|15399.45|297
1615276500000|2021-03-09 07:55:00|15437.6|15399.6|15370.21|15332.21|15438.18|15400.18|15363.77|15325.77|299
1615276800000|2021-03-09 08:00:00|15370.85|15332.85|15431.67|15393.67|15441.19|15403.19|15351.49|15313.49|298
1615277100000|2021-03-09 08:05:00|15432.63|15394.63|15411.32|15373.32|15439.36|15401.36|15409.8|15371.8|297
1615277400000|2021-03-09 08:10:00|15411.24|15373.24|15430.26|15392.26|15444.4|15406.4|15410.22|15372.22|297
1615277700000|2021-03-09 08:15:00|15431|15393|15460.63|15422.63|15463.15|15425.15|15421.71|15383.71|296
1615278000000|2021-03-09 08:20:00|15460.3|15422.3|15528.62|15490.62|15528.86|15490.86|15459.54|15421.54|295
1615278300000|2021-03-09 08:25:00|15529.45|15491.45|15501.26|15463.26|15542.24|15504.24|15501.09|15463.09|296
1615278600000|2021-03-09 08:30:00|15502.11|15464.11|15551.15|15513.15|15562.01|15524.01|15481.73|15443.73|296
1615278900000|2021-03-09 08:35:00|15552.3|15514.3|15524.76|15486.76|15553.72|15515.72|15524.28|15486.28|297
1615279200000|2021-03-09 08:40:00|15525.21|15487.21|15516.71|15478.71|15527.06|15489.06|15512|15474|294
1615279500000|2021-03-09 08:45:00|15516.76|15478.76|15532.9|15494.9|15554.93|15516.93|15516.36|15478.36|295
1615279800000|2021-03-09 08:50:00|15531.96|15493.96|15532.03|15494.03|15543.51|15505.51|15530.35|15492.35|292
1615280100000|2021-03-09 08:55:00|15532.02|15494.02|15584.48|15546.48|15584.48|15546.48|15529.81|15491.81|296
1615280400000|2021-03-09 09:00:00|15586.71|15548.71|15599.85|15561.85|15604.25|15566.25|15585.83|15547.83|298
1615280700000|2021-03-09 09:05:00|15599.33|15561.33|15587.89|15549.89|15603.63|15565.63|15584.28|15546.28|294
1615281000000|2021-03-09 09:10:00|15588.13|15550.13|15621.09|15583.09|15629.3|15591.3|15587.71|15549.71|297
1615281300000|2021-03-09 09:15:00|15621.8|15583.8|15643.79|15605.79|15643.79|15605.79|15596.63|15558.63|296
1615281600000|2021-03-09 09:20:00|15642.74|15604.74|15690.85|15652.85|15694.42|15656.42|15636.72|15598.72|297
1615281900000|2021-03-09 09:25:00|15688.53|15650.53|15660.06|15622.06|15688.53|15650.53|15642.13|15604.13|299
1615282200000|2021-03-09 09:30:00|15659.65|15621.65|15739.25|15701.25|15746.58|15708.58|15659.65|15621.65|299
1615282500000|2021-03-09 09:35:00|15739.3|15701.3|15736.55|15698.55|15747.06|15709.06|15723.39|15685.39|296
1615282800000|2021-03-09 09:40:00|15739.37|15701.37|15717.31|15679.31|15740.23|15702.23|15693.45|15655.45|298
1615283100000|2021-03-09 09:45:00|15719.55|15681.55|15673.43|15635.43|15720.86|15682.86|15671.64|15633.64|298
1615283400000|2021-03-09 09:50:00|15673.05|15635.05|15647.26|15609.26|15683.44|15645.44|15643.32|15605.32|292
1615283700000|2021-03-09 09:55:00|15647.25|15609.25|15661|15623|15691.84|15653.84|15647.23|15609.23|294
1615284000000|2021-03-09 10:00:00|15661.01|15623.01|15724.32|15686.32|15724.32|15686.32|15660.11|15622.11|295
1615284300000|2021-03-09 10:05:00|15724.71|15686.71|15737.19|15699.19|15737.19|15699.19|15680.59|15642.59|297
1615284600000|2021-03-09 10:10:00|15737.67|15699.67|15765.36|15727.36|15776.87|15738.87|15736.52|15698.52|300
1615284900000|2021-03-09 10:15:00|15766.05|15728.05|15762.95|15724.95|15790.21|15752.21|15762.95|15724.95|296
1615285200000|2021-03-09 10:20:00|15761.84|15723.84|15793.84|15755.84|15798.11|15760.11|15758.51|15720.51|299
1615285500000|2021-03-09 10:25:00|15793.99|15755.99|15765.03|15727.03|15814.93|15776.93|15756.03|15718.03|298
1615285800000|2021-03-09 10:30:00|15766.2|15728.2|15741.79|15703.79|15784.93|15746.93|15729.04|15691.04|298
1615286100000|2021-03-09 10:35:00|15742.6|15704.6|15684.05|15646.05|15742.69|15704.69|15637|15599|295
1615286400000|2021-03-09 10:40:00|15685.06|15647.06|15711.5|15673.5|15717.7|15679.7|15683.63|15645.63|299
1615286700000|2021-03-09 10:45:00|15711.31|15673.31|15716.74|15678.74|15733.12|15695.12|15697.23|15659.23|298
1615287000000|2021-03-09 10:50:00|15717.62|15679.62|15746.37|15708.37|15746.37|15708.37|15708.51|15670.51|298
1615287300000|2021-03-09 10:55:00|15747.29|15709.29|15720.44|15682.44|15750.76|15712.76|15719.27|15681.27|294
1615287600000|2021-03-09 11:00:00|15720.51|15682.51|15727.11|15689.11|15727.74|15689.74|15668.7|15630.7|298
1615287900000|2021-03-09 11:05:00|15727.1|15689.1|15769.39|15731.39|15771.66|15733.66|15727.1|15689.1|299
1615288200000|2021-03-09 11:10:00|15769.88|15731.88|15702.83|15664.83|15769.88|15731.88|15697.57|15659.57|296
1615288500000|2021-03-09 11:15:00|15702.9|15664.9|15715.11|15677.11|15723.07|15685.07|15702.9|15664.9|294
1615288800000|2021-03-09 11:20:00|15713.96|15675.96|15669.44|15631.44|15718.12|15680.12|15669.44|15631.44|296
1615289100000|2021-03-09 11:25:00|15667.91|15629.91|15666.83|15628.83|15670.58|15632.58|15644.56|15606.56|299
1615289400000|2021-03-09 11:30:00|15666.73|15628.73|15632|15594|15666.73|15628.73|15620.22|15582.22|298
1615289700000|2021-03-09 11:35:00|15633.3|15595.3|15709.55|15671.55|15711.11|15673.11|15633.3|15595.3|298
1615290000000|2021-03-09 11:40:00|15709.32|15671.32|15712.72|15674.72|15725.98|15687.98|15704.54|15666.54|298
1615290300000|2021-03-09 11:45:00|15713.33|15675.33|15680.16|15642.16|15713.33|15675.33|15661.38|15623.38|297
1615290600000|2021-03-09 11:50:00|15680.11|15642.11|15743.85|15705.85|15744.48|15706.48|15677.2|15639.2|298
1615290900000|2021-03-09 11:55:00|15743.91|15705.91|15725.53|15687.53|15744.68|15706.68|15714.89|15676.89|295
1615291200000|2021-03-09 12:00:00|15726.02|15688.02|15732.94|15694.94|15733.21|15695.21|15688.97|15650.97|298
1615291500000|2021-03-09 12:05:00|15732.89|15694.89|15681.04|15643.04|15734.82|15696.82|15671.64|15633.64|298
1615291800000|2021-03-09 12:10:00|15681.59|15643.59|15715.05|15677.05|15715.05|15677.05|15677.68|15639.68|293
1615292100000|2021-03-09 12:15:00|15714.9|15676.9|15710.94|15672.94|15731.2|15693.2|15700.77|15662.77|295
1615292400000|2021-03-09 12:20:00|15710.7|15672.7|15712.56|15674.56|15723.36|15685.36|15683.01|15645.01|294
1615292700000|2021-03-09 12:25:00|15713.51|15675.51|15706.14|15668.14|15730.36|15692.36|15701.39|15663.39|294
1615293000000|2021-03-09 12:30:00|15706|15668|15587.99|15549.99|15712.31|15674.31|15584.24|15546.24|299
1615293300000|2021-03-09 12:35:00|15587.75|15549.75|15627.08|15589.08|15643.82|15605.82|15587.75|15549.75|300
1615293600000|2021-03-09 12:40:00|15627.32|15589.32|15612.64|15574.64|15638.26|15600.26|15612.01|15574.01|296
1615293900000|2021-03-09 12:45:00|15612.63|15574.63|15581.91|15543.91|15613.01|15575.01|15571.26|15533.26|299
1615294200000|2021-03-09 12:50:00|15581.82|15543.82|15490.13|15452.13|15591.56|15553.56|15490.13|15452.13|297
1615294500000|2021-03-09 12:55:00|15489.3|15451.3|15534.74|15496.74|15547.22|15509.22|15488.38|15450.38|298
1615294800000|2021-03-09 13:00:00|15534.02|15496.02|15554.4|15516.4|15565.45|15527.45|15503.36|15465.36|299
1615295100000|2021-03-09 13:05:00|15555.26|15517.26|15567.12|15529.12|15583.24|15545.24|15555.26|15517.26|294
1615295400000|2021-03-09 13:10:00|15565.99|15527.99|15566.32|15528.32|15578.16|15540.16|15558.18|15520.18|297
1615295700000|2021-03-09 13:15:00|15566.5|15528.5|15638.4|15600.4|15638.44|15600.44|15566.21|15528.21|296
1615296000000|2021-03-09 13:20:00|15639.51|15601.51|15676.31|15638.31|15676.31|15638.31|15636.31|15598.31|294
1615296300000|2021-03-09 13:25:00|15677.25|15639.25|15685.38|15647.38|15700.38|15662.38|15677.25|15639.25|298
1615296600000|2021-03-09 13:30:00|15685.71|15647.71|15713.2|15675.2|15713.34|15675.34|15684.33|15646.33|295
1615296900000|2021-03-09 13:35:00|15713.66|15675.66|15724.57|15686.57|15725.32|15687.32|15686.2|15648.2|295
1615297200000|2021-03-09 13:40:00|15725.27|15687.27|15762.04|15724.04|15784.9|15746.9|15716.73|15678.73|297
1615297500000|2021-03-09 13:45:00|15762.06|15724.06|15832.08|15794.08|15836.19|15798.19|15762.06|15724.06|297
1615297800000|2021-03-09 13:50:00|15832.2|15794.2|15804.62|15766.62|15832.2|15794.2|15800.28|15762.28|296
1615298100000|2021-03-09 13:55:00|15805.12|15767.12|15813.89|15775.89|15825.22|15787.22|15802.75|15764.75|296
1615298400000|2021-03-09 14:00:00|15814.26|15776.26|15762.6|15724.6|15814.26|15776.26|15751.35|15713.35|299
1615298700000|2021-03-09 14:05:00|15761.14|15723.14|15774.11|15736.11|15774.11|15736.11|15743.73|15705.73|299
1615299000000|2021-03-09 14:10:00|15774.57|15736.57|15766.6|15728.6|15776.06|15738.06|15757.09|15719.09|293
1615299300000|2021-03-09 14:15:00|15766.74|15728.74|15739.03|15701.03|15766.74|15728.74|15721|15683|300
1615299600000|2021-03-09 14:20:00|15739.24|15701.24|15740.81|15702.81|15750.51|15712.51|15718.75|15680.75|293
1615299900000|2021-03-09 14:25:00|15741.16|15703.16|15765.85|15727.85|15776.6|15738.6|15719.17|15681.17|297
1615300200000|2021-03-09 14:30:00|15765.14|15727.14|15769.48|15731.48|15784.86|15746.86|15746.73|15708.73|295
1615300500000|2021-03-09 14:35:00|15769.89|15731.89|15757.23|15719.23|15775.44|15737.44|15753.58|15715.58|294
1615300800000|2021-03-09 14:40:00|15757.01|15719.01|15731.18|15693.18|15759.19|15721.19|15731.03|15693.03|299
1615301100000|2021-03-09 14:45:00|15730.72|15692.72|15749.43|15711.43|15749.43|15711.43|15724.54|15686.54|297
1615301400000|2021-03-09 14:50:00|15750.38|15712.38|15777.69|15739.69|15789.67|15751.67|15750.38|15712.38|294
1615301700000|2021-03-09 14:55:00|15777.23|15739.23|15753.83|15715.83|15781.9|15743.9|15747.3|15709.3|298
1615302000000|2021-03-09 15:00:00|15753.4|15715.4|15738.79|15700.79|15764.35|15726.35|15733.07|15695.07|296
1615302300000|2021-03-09 15:05:00|15738.66|15700.66|15763.3|15725.3|15771.82|15733.82|15738.66|15700.66|299
1615302600000|2021-03-09 15:10:00|15763.2|15725.2|15692.58|15654.58|15765.18|15727.18|15692.58|15654.58|299
1615302900000|2021-03-09 15:15:00|15691.36|15653.36|15709.49|15671.49|15747.06|15709.06|15688.81|15650.81|299
1615303200000|2021-03-09 15:20:00|15708.89|15670.89|15700.45|15662.45|15709.28|15671.28|15664.22|15626.22|298
1615303500000|2021-03-09 15:25:00|15700.64|15662.64|15750.37|15712.37|15753.55|15715.55|15700.64|15662.64|299
1615303800000|2021-03-09 15:30:00|15750.25|15712.25|15717.54|15679.54|15751.58|15713.58|15709.53|15671.53|298
1615304100000|2021-03-09 15:35:00|15717.21|15679.21|15722.98|15684.98|15723.21|15685.21|15699.41|15661.41|298
1615304400000|2021-03-09 15:40:00|15722.81|15684.81|15737.11|15699.11|15745.61|15707.61|15719.69|15681.69|292
1615304700000|2021-03-09 15:45:00|15736.78|15698.78|15730.25|15692.25|15750.08|15712.08|15722.09|15684.09|299
1615305000000|2021-03-09 15:50:00|15729.07|15691.07|15675.82|15637.82|15729.21|15691.21|15661.88|15623.88|299
1615305300000|2021-03-09 15:55:00|15675.54|15637.54|15757.54|15719.54|15757.54|15719.54|15667.04|15629.04|296
1615305600000|2021-03-09 16:00:00|15757.34|15719.34|15817.58|15779.58|15838.48|15800.48|15756.39|15718.39|300
1615305900000|2021-03-09 16:05:00|15817.46|15779.46|15737.57|15699.57|15820.34|15782.34|15737.57|15699.57|298
1615306200000|2021-03-09 16:10:00|15736.89|15698.89|15635.26|15597.26|15736.89|15698.89|15630.91|15592.91|298
1615306500000|2021-03-09 16:15:00|15634.56|15596.56|15716.15|15678.15|15716.15|15678.15|15617.12|15579.12|299
1615306800000|2021-03-09 16:20:00|15717.41|15679.41|15699.84|15661.84|15722.01|15684.01|15692.21|15654.21|296
1615307100000|2021-03-09 16:25:00|15700.24|15662.24|15657.39|15619.39|15700.59|15662.59|15654.94|15616.94|299
1615307400000|2021-03-09 16:30:00|15657.95|15619.95|15721.59|15683.59|15721.59|15683.59|15652.18|15614.18|298
1615307700000|2021-03-09 16:35:00|15721.92|15683.92|15805.76|15767.76|15810.43|15772.43|15721.92|15683.92|297
1615308000000|2021-03-09 16:40:00|15805.59|15767.59|15835.46|15797.46|15835.46|15797.46|15800.35|15762.35|295
1615308300000|2021-03-09 16:45:00|15836.75|15798.75|15841.71|15803.71|15858.37|15820.37|15832.36|15794.36|257
1615308600000|2021-03-09 16:50:00|15841.06|15803.06|15840.87|15802.87|15853.06|15815.06|15825.83|15787.83|299
1615308900000|2021-03-09 16:55:00|15840.55|15802.55|15838.99|15800.99|15858.3|15820.3|15832.92|15794.92|250
1615309200000|2021-03-09 17:00:00|15839.09|15801.09|15849.33|15811.33|15851.91|15813.91|15788.14|15750.14|299
1615309500000|2021-03-09 17:05:00|15849.31|15811.31|15857.99|15819.99|15858.36|15820.36|15839.63|15801.63|196
1615310400000|2021-03-09 17:20:00|15857.7|15819.7|15858.35|15820.35|15858.42|15820.42|15841.09|15803.09|190
1615310700000|2021-03-09 17:25:00|15857.54|15819.54|15842.88|15804.88|15858.05|15820.05|15828.4|15790.4|232
1615311000000|2021-03-09 17:30:00|15842.43|15804.43|15764|15726|15846.17|15808.17|15763.19|15725.19|274
1615311300000|2021-03-09 17:35:00|15763.8|15725.8|15746.94|15708.94|15788.52|15750.52|15745.23|15707.23|295
1615311600000|2021-03-09 17:40:00|15746.3|15708.3|15770.93|15732.93|15783.11|15745.11|15742.34|15704.34|298
1615311900000|2021-03-09 17:45:00|15770.53|15732.53|15753.65|15715.65|15779.88|15741.88|15749.99|15711.99|296
1615312200000|2021-03-09 17:50:00|15753.79|15715.79|15775.68|15737.68|15776.17|15738.17|15753.65|15715.65|296
1615312500000|2021-03-09 17:55:00|15775.87|15737.87|15725.25|15687.25|15777.91|15739.91|15718.95|15680.95|296
1615312800000|2021-03-09 18:00:00|15724.5|15686.5|15752.71|15714.71|15753.62|15715.62|15672.8|15634.8|299
1615313100000|2021-03-09 18:05:00|15751.43|15713.43|15750.18|15712.18|15781.54|15743.54|15746.59|15708.59|299
1615313400000|2021-03-09 18:10:00|15749.85|15711.85|15750.35|15712.35|15765.35|15727.35|15743.4|15705.4|299
1615313700000|2021-03-09 18:15:00|15749.91|15711.91|15797.6|15759.6|15798.32|15760.32|15744.82|15706.82|299
1615314000000|2021-03-09 18:20:00|15797.74|15759.74|15745.1|15707.1|15800.05|15762.05|15743.57|15705.57|297
1615314300000|2021-03-09 18:25:00|15745.29|15707.29|15772.81|15734.81|15786.64|15748.64|15741.4|15703.4|297
1615314600000|2021-03-09 18:30:00|15772.87|15734.87|15804.83|15766.83|15807.1|15769.1|15770|15732|298
1615314900000|2021-03-09 18:35:00|15804.19|15766.19|15762.62|15724.62|15807.04|15769.04|15752.8|15714.8|299
1615315200000|2021-03-09 18:40:00|15761.87|15723.87|15778.72|15740.72|15779.39|15741.39|15756.55|15718.55|291
1615315500000|2021-03-09 18:45:00|15778.04|15740.04|15709.54|15671.54|15778.04|15740.04|15709.54|15671.54|291
1615315800000|2021-03-09 18:50:00|15709.63|15671.63|15765.03|15727.03|15775.96|15737.96|15708.27|15670.27|298
1615316100000|2021-03-09 18:55:00|15765.24|15727.24|15765.76|15727.76|15788.76|15750.76|15764.51|15726.51|295
1615316400000|2021-03-09 19:00:00|15765.81|15727.81|15792.64|15754.64|15793.26|15755.26|15755.62|15717.62|297
1615316700000|2021-03-09 19:05:00|15792.87|15754.87|15754.21|15716.21|15792.96|15754.96|15754.21|15716.21|299
1615317000000|2021-03-09 19:10:00|15754.47|15716.47|15779.21|15741.21|15781.09|15743.09|15748.39|15710.39|292
1615317300000|2021-03-09 19:15:00|15779.41|15741.41|15805.6|15767.6|15808|15770|15773.28|15735.28|298
1615317600000|2021-03-09 19:20:00|15804.71|15766.71|15856.92|15818.92|15858.31|15820.31|15788.78|15750.78|271
1615317900000|2021-03-09 19:25:00|15856.69|15818.69|15804.22|15766.22|15856.69|15818.69|15803.24|15765.24|297
1615318200000|2021-03-09 19:30:00|15804.12|15766.12|15789.39|15751.39|15814.25|15776.25|15787.42|15749.42|296
1615318500000|2021-03-09 19:35:00|15788.48|15750.48|15823.76|15785.76|15825.76|15787.76|15768.83|15730.83|297
1615318800000|2021-03-09 19:40:00|15822.75|15784.75|15858.41|15820.41|15858.41|15820.41|15822.31|15784.31|217
1615320900000|2021-03-09 20:15:00|15857.36|15819.36|15855.2|15817.2|15857.78|15819.78|15842.22|15804.22|257
1615321200000|2021-03-09 20:20:00|15854.71|15816.71|15858.27|15820.27|15858.29|15820.29|15854.71|15816.71|4
1615325100000|2021-03-09 21:25:00|15968.59|15930.59|15950.82|15912.82|15969.29|15931.29|15943.72|15905.72|199
1615325400000|2021-03-09 21:30:00|15950.86|15912.86|15880.24|15842.24|15950.86|15912.86|15872.22|15834.22|297
1615325700000|2021-03-09 21:35:00|15879.84|15841.84|15947.8|15909.8|15948.17|15910.17|15879.84|15841.84|297
1615326000000|2021-03-09 21:40:00|15947.88|15909.88|15973.74|15935.74|15976.76|15938.76|15936.43|15898.43|299
1615326300000|2021-03-09 21:45:00|15973.78|15935.78|16040.89|16002.89|16041.81|16003.81|15973.67|15935.67|296
1615326600000|2021-03-09 21:50:00|16041.25|16003.25|15992.33|15954.33|16043.51|16005.51|15988.56|15950.56|294
1615326900000|2021-03-09 21:55:00|15991.73|15953.73|15970.39|15932.39|15992.41|15954.41|15944.75|15906.75|299
1615327200000|2021-03-09 22:00:00|15971.09|15933.09|15984.33|15946.33|16016.8|15978.8|15967.4|15929.4|294
1615327500000|2021-03-09 22:05:00|15984.59|15946.59|16030.42|15992.42|16033.35|15995.35|15983.54|15945.54|291
1615327800000|2021-03-09 22:10:00|16030.22|15992.22|16074.92|16036.92|16075.42|16037.42|16030.22|15992.22|297
1615328100000|2021-03-09 22:15:00|16075.39|16037.39|16066.31|16028.31|16076.31|16038.31|16039.76|16001.76|295
1615328400000|2021-03-09 22:20:00|16067.51|16029.51|16090.78|16052.78|16092.79|16054.79|16067.51|16029.51|297
1615328700000|2021-03-09 22:25:00|16090.28|16052.28|16056.27|16018.27|16099.56|16061.56|16056.27|16018.27|294
1615329000000|2021-03-09 22:30:00|16056.47|16018.47|16064.14|16026.14|16064.14|16026.14|16021.64|15983.64|298
1615329300000|2021-03-09 22:35:00|16066.29|16028.29|16085.7|16047.7|16110.16|16072.16|16066.29|16028.29|297
1615329600000|2021-03-09 22:40:00|16085.83|16047.83|16114.39|16076.39|16114.78|16076.78|16077.44|16039.44|299
1615329900000|2021-03-09 22:45:00|16114.64|16076.64|16145|16107|16146.41|16108.41|16113.86|16075.86|297
1615330200000|2021-03-09 22:50:00|16144.68|16106.68|16151.83|16113.83|16151.83|16113.83|16144.68|16106.68|28
1615330500000|2021-03-09 22:55:00|16177.41|16139.41|16196.75|16158.75|16200.74|16162.74|16170.2|16132.2|260
1615330800000|2021-03-09 23:00:00|16196.7|16158.7|16119.7|16081.7|16199.86|16161.86|16115.32|16077.32|299
1615331100000|2021-03-09 23:05:00|16120.27|16082.27|16135.94|16097.94|16136.8|16098.8|16118.22|16080.22|294
1615331400000|2021-03-09 23:10:00|16136.72|16098.72|16165.54|16127.54|16169.36|16131.36|16131.61|16093.61|299
1615331700000|2021-03-09 23:15:00|16165.74|16127.74|16128.16|16090.16|16165.74|16127.74|16116.52|16078.52|299
1615332000000|2021-03-09 23:20:00|16127.23|16089.23|16145.23|16107.23|16149.63|16111.63|16115.2|16077.2|299
1615332300000|2021-03-09 23:25:00|16145.01|16107.01|16180.38|16142.38|16181.63|16143.63|16141.51|16103.51|295
1615332600000|2021-03-09 23:30:00|16178.41|16140.41|16116.04|16078.04|16178.57|16140.57|16113.53|16075.53|298
1615332900000|2021-03-09 23:35:00|16115.68|16077.68|16147.77|16109.77|16158.76|16120.76|16115.68|16077.68|299
1615333200000|2021-03-09 23:40:00|16147.85|16109.85|16181.71|16143.71|16181.71|16143.71|16143.55|16105.55|296
1615333500000|2021-03-09 23:45:00|16181.34|16143.34|16203.86|16165.86|16211.69|16173.69|16174.6|16136.6|300
1615333800000|2021-03-09 23:50:00|16203.87|16165.87|16213.54|16175.54|16217.14|16179.14|16196.48|16158.48|300
1615334100000|2021-03-09 23:55:00|16213.58|16175.58|16215.44|16177.44|16218.05|16180.05|16196.22|16158.22|293
1615334400000|2021-03-10 00:00:00|16215.4|16177.4|16213.29|16175.29|16276.28|16238.28|16211.57|16173.57|298
1615334700000|2021-03-10 00:05:00|16212.76|16174.76|16208.37|16170.37|16240.64|16202.64|16206.33|16168.33|292
1615335000000|2021-03-10 00:10:00|16208.55|16170.55|16216.76|16178.76|16233.86|16195.86|16194.9|16156.9|299
1615335300000|2021-03-10 00:15:00|16215.25|16177.25|16313.78|16275.78|16322.57|16284.57|16214.63|16176.63|300
1615335600000|2021-03-10 00:20:00|16313.61|16275.61|16284.78|16246.78|16317.39|16279.39|16278.51|16240.51|299
1615335900000|2021-03-10 00:25:00|16283.81|16245.81|16313.34|16275.34|16319.37|16281.37|16278.04|16240.04|296
1615336200000|2021-03-10 00:30:00|16313.07|16275.07|16280.86|16242.86|16315.87|16277.87|16275.94|16237.94|297
1615336500000|2021-03-10 00:35:00|16281.25|16243.25|16304.55|16266.55|16317.43|16279.43|16279.76|16241.76|299
1615336800000|2021-03-10 00:40:00|16303.96|16265.96|16299.86|16261.86|16303.96|16265.96|16286.21|16248.21|297
1615337100000|2021-03-10 00:45:00|16299.79|16261.79|16258.9|16220.9|16305.37|16267.37|16258.44|16220.44|297
1615337400000|2021-03-10 00:50:00|16258.73|16220.73|16257.12|16219.12|16258.91|16220.91|16247.88|16209.88|294
1615337700000|2021-03-10 00:55:00|16257.15|16219.15|16252.55|16214.55|16262.77|16224.77|16244.33|16206.33|297
1615338000000|2021-03-10 01:00:00|16251.91|16213.91|16297.28|16259.28|16302.31|16264.31|16251.61|16213.61|299
1615338300000|2021-03-10 01:05:00|16296.61|16258.61|16260.7|16222.7|16314.12|16276.12|16260.7|16222.7|297
1615338600000|2021-03-10 01:10:00|16261.02|16223.02|16188.06|16150.06|16268.38|16230.38|16182.78|16144.78|297
1615338900000|2021-03-10 01:15:00|16188.01|16150.01|16247.26|16209.26|16248.16|16210.16|16186.73|16148.73|297
1615339200000|2021-03-10 01:20:00|16247.63|16209.63|16200.17|16162.17|16248.54|16210.54|16188.68|16150.68|299
1615339500000|2021-03-10 01:25:00|16200.46|16162.46|16142.78|16104.78|16213.06|16175.06|16142.78|16104.78|299
1615339800000|2021-03-10 01:30:00|16141.24|16103.24|16067.44|16029.44|16157.68|16119.68|16067.22|16029.22|299
1615340100000|2021-03-10 01:35:00|16065.98|16027.98|15992.47|15954.47|16079.61|16041.61|15989.59|15951.59|300
1615340400000|2021-03-10 01:40:00|15991.6|15953.6|15900.21|15862.21|16006.1|15968.1|15867.06|15829.06|299
1615340700000|2021-03-10 01:45:00|15901.19|15863.19|15883.24|15845.24|15904.21|15866.21|15808.68|15770.68|297
1615341000000|2021-03-10 01:50:00|15882.76|15844.76|15920.85|15882.85|15936.79|15898.79|15879.02|15841.02|296
1615341300000|2021-03-10 01:55:00|15921.51|15883.51|15937.99|15899.99|15938.98|15900.98|15912.26|15874.26|296
1615341600000|2021-03-10 02:00:00|15938.32|15900.32|15757.15|15719.15|15938.4|15900.4|15732.47|15694.47|299
1615341900000|2021-03-10 02:05:00|15759.84|15721.84|15554.23|15516.23|15789.45|15751.45|15545.39|15507.39|300
1615342200000|2021-03-10 02:10:00|15554.89|15516.89|15567.26|15529.26|15580.36|15542.36|15449.06|15411.06|300
1615342500000|2021-03-10 02:15:00|15566.32|15528.32|15664.74|15626.74|15669.93|15631.93|15565.16|15527.16|299
1615342800000|2021-03-10 02:20:00|15665.24|15627.24|15706.22|15668.22|15750.77|15712.77|15665.21|15627.21|298
1615343100000|2021-03-10 02:25:00|15705.82|15667.82|15680.14|15642.14|15720.29|15682.29|15673.84|15635.84|298
1615343400000|2021-03-10 02:30:00|15680.57|15642.57|15625.3|15587.3|15687.42|15649.42|15588.48|15550.48|299
1615343700000|2021-03-10 02:35:00|15625.88|15587.88|15688.89|15650.89|15691.47|15653.47|15620.11|15582.11|300
1615344000000|2021-03-10 02:40:00|15688.28|15650.28|15612.12|15574.12|15688.28|15650.28|15612.12|15574.12|298
1615344300000|2021-03-10 02:45:00|15612.17|15574.17|15684.78|15646.78|15686.64|15648.64|15611.6|15573.6|299
1615344600000|2021-03-10 02:50:00|15684.83|15646.83|15694.91|15656.91|15712.96|15674.96|15684.73|15646.73|297
1615344900000|2021-03-10 02:55:00|15695.09|15657.09|15670.83|15632.83|15695.09|15657.09|15651.9|15613.9|296
1615345200000|2021-03-10 03:00:00|15670.88|15632.88|15737.04|15699.04|15745.61|15707.61|15670.88|15632.88|295
1615345500000|2021-03-10 03:05:00|15737.12|15699.12|15695.39|15657.39|15762.18|15724.18|15695.06|15657.06|296
1615345800000|2021-03-10 03:10:00|15693.98|15655.98|15652.51|15614.51|15693.98|15655.98|15636.44|15598.44|296
1615346100000|2021-03-10 03:15:00|15651.61|15613.61|15584.23|15546.23|15658.26|15620.26|15563.77|15525.77|297
1615346400000|2021-03-10 03:20:00|15584.57|15546.57|15670.33|15632.33|15672.2|15634.2|15584.57|15546.57|300
1615346700000|2021-03-10 03:25:00|15670.38|15632.38|15639.75|15601.75|15699.74|15661.74|15635.55|15597.55|299
1615347000000|2021-03-10 03:30:00|15639.25|15601.25|15631.78|15593.78|15657.11|15619.11|15613.84|15575.84|299
1615347300000|2021-03-10 03:35:00|15632.81|15594.81|15611.05|15573.05|15688.5|15650.5|15610.77|15572.77|296
1615347600000|2021-03-10 03:40:00|15611.19|15573.19|15498.94|15460.94|15611.98|15573.98|15484.35|15446.35|299
1615347900000|2021-03-10 03:45:00|15497.72|15459.72|15400.68|15362.68|15524.16|15486.16|15382.59|15344.59|298
1615348200000|2021-03-10 03:50:00|15401.22|15363.22|15452.53|15414.53|15475.72|15437.72|15401.22|15363.22|300
1615348500000|2021-03-10 03:55:00|15452.89|15414.89|15505.89|15467.89|15505.89|15467.89|15444.49|15406.49|298
1615348800000|2021-03-10 04:00:00|15505.27|15467.27|15458.07|15420.07|15526.78|15488.78|15458.01|15420.01|298
1615349100000|2021-03-10 04:05:00|15458.2|15420.2|15561.8|15523.8|15562.52|15524.52|15447.92|15409.92|299
1615349400000|2021-03-10 04:10:00|15561.5|15523.5|15554.53|15516.53|15570.57|15532.57|15549.62|15511.62|297
1615349700000|2021-03-10 04:15:00|15554.26|15516.26|15590.35|15552.35|15602.12|15564.12|15542.72|15504.72|296
1615350000000|2021-03-10 04:20:00|15589.86|15551.86|15603.24|15565.24|15619.47|15581.47|15584.09|15546.09|296
1615350300000|2021-03-10 04:25:00|15603.23|15565.23|15573.7|15535.7|15603.23|15565.23|15539.42|15501.42|299
1615350600000|2021-03-10 04:30:00|15573.08|15535.08|15629.32|15591.32|15635.01|15597.01|15512.49|15474.49|298
1615350900000|2021-03-10 04:35:00|15629.66|15591.66|15591.59|15553.59|15629.66|15591.66|15591.5|15553.5|296
1615351200000|2021-03-10 04:40:00|15591.56|15553.56|15636.62|15598.62|15646.96|15608.96|15582.69|15544.69|294
1615351500000|2021-03-10 04:45:00|15637.22|15599.22|15629.54|15591.54|15645.31|15607.31|15621.12|15583.12|296
1615351800000|2021-03-10 04:50:00|15629.68|15591.68|15670.75|15632.75|15676.11|15638.11|15614.48|15576.48|299
1615352100000|2021-03-10 04:55:00|15670.33|15632.33|15692.78|15654.78|15715.63|15677.63|15667.05|15629.05|296
1615352400000|2021-03-10 05:00:00|15692.46|15654.46|15654.88|15616.88|15692.6|15654.6|15654.02|15616.02|291
1615352700000|2021-03-10 05:05:00|15654.06|15616.06|15573.79|15535.79|15654.06|15616.06|15573.36|15535.36|298
1615353000000|2021-03-10 05:10:00|15573.67|15535.67|15564.53|15526.53|15593.98|15555.98|15531.46|15493.46|300
1615353300000|2021-03-10 05:15:00|15564.56|15526.56|15640.86|15602.86|15648.79|15610.79|15562.9|15524.9|299
1615353600000|2021-03-10 05:20:00|15640.28|15602.28|15674.46|15636.46|15674.48|15636.48|15619.57|15581.57|293
1615353900000|2021-03-10 05:25:00|15675.41|15637.41|15673.19|15635.19|15690.74|15652.74|15667.88|15629.88|297
1615354200000|2021-03-10 05:30:00|15673.16|15635.16|15671.33|15633.33|15675.44|15637.44|15645.93|15607.93|297
1615354500000|2021-03-10 05:35:00|15671.31|15633.31|15708.32|15670.32|15712.62|15674.62|15671.31|15633.31|297
1615354800000|2021-03-10 05:40:00|15709.36|15671.36|15710.32|15672.32|15715.01|15677.01|15691.23|15653.23|296
1615355100000|2021-03-10 05:45:00|15710.26|15672.26|15694.9|15656.9|15711.78|15673.78|15694.71|15656.71|288
1615355400000|2021-03-10 05:50:00|15695.22|15657.22|15678.54|15640.54|15700.77|15662.77|15664.72|15626.72|291
1615355700000|2021-03-10 05:55:00|15678.72|15640.72|15700.06|15662.06|15703.75|15665.75|15678.26|15640.26|286
1615356000000|2021-03-10 06:00:00|15700.11|15662.11|15676.45|15638.45|15717|15679|15668.1|15630.1|299
1615356300000|2021-03-10 06:05:00|15676.2|15638.2|15648.36|15610.36|15676.31|15638.31|15643.62|15605.62|293
1615356600000|2021-03-10 06:10:00|15648.34|15610.34|15671.18|15633.18|15692.36|15654.36|15648.12|15610.12|285
1615356900000|2021-03-10 06:15:00|15671.11|15633.11|15667.16|15629.16|15686.27|15648.27|15660.55|15622.55|292
1615357200000|2021-03-10 06:20:00|15667.13|15629.13|15684.77|15646.77|15684.77|15646.77|15666.64|15628.64|291
1615357500000|2021-03-10 06:25:00|15684.53|15646.53|15722.44|15684.44|15722.91|15684.91|15680.32|15642.32|293
1615357800000|2021-03-10 06:30:00|15722.63|15684.63|15767.16|15729.16|15782.53|15744.53|15722.63|15684.63|297
1615358100000|2021-03-10 06:35:00|15768.15|15730.15|15771.19|15733.19|15772.35|15734.35|15756.4|15718.4|294
1615358400000|2021-03-10 06:40:00|15771.12|15733.12|15804.03|15766.03|15805.61|15767.61|15760.15|15722.15|294
1615358700000|2021-03-10 06:45:00|15803.78|15765.78|15812.87|15774.87|15835.14|15797.14|15800.83|15762.83|293
1615359000000|2021-03-10 06:50:00|15813.21|15775.21|15756.18|15718.18|15813.21|15775.21|15753.14|15715.14|291
1615359300000|2021-03-10 06:55:00|15756.3|15718.3|15763.62|15725.62|15769.53|15731.53|15743.68|15705.68|296
1615359600000|2021-03-10 07:00:00|15764.42|15726.42|15796.78|15758.78|15801.97|15763.97|15764.42|15726.42|293
1615359900000|2021-03-10 07:05:00|15796.97|15758.97|15782.61|15744.61|15800.36|15762.36|15776.29|15738.29|291
1615360200000|2021-03-10 07:10:00|15782.76|15744.76|15808.8|15770.8|15817.67|15779.67|15782.5|15744.5|291
1615360500000|2021-03-10 07:15:00|15808.99|15770.99|15834|15796|15834.1|15796.1|15807.83|15769.83|291
1615360800000|2021-03-10 07:20:00|15834.04|15796.04|15870.22|15832.22|15870.58|15832.58|15833.9|15795.9|291
1615361100000|2021-03-10 07:25:00|15870.49|15832.49|15873.72|15835.72|15877.96|15839.96|15861.3|15823.3|290
1615361400000|2021-03-10 07:30:00|15874.62|15836.62|15878.04|15840.04|15900.58|15862.58|15871.15|15833.15|299
1615361700000|2021-03-10 07:35:00|15878.37|15840.37|15895.02|15857.02|15895.02|15857.02|15870.73|15832.73|296
1615362000000|2021-03-10 07:40:00|15895.24|15857.24|15901.8|15863.8|15910.65|15872.65|15895.24|15857.24|296
1615362300000|2021-03-10 07:45:00|15901.76|15863.76|15901.87|15863.87|15904.44|15866.44|15871.07|15833.07|295
1615362600000|2021-03-10 07:50:00|15902.85|15864.85|15904.93|15866.93|15920.66|15882.66|15897.23|15859.23|292
1615362900000|2021-03-10 07:55:00|15904.86|15866.86|15884.96|15846.96|15920.8|15882.8|15883.14|15845.14|296
1615363200000|2021-03-10 08:00:00|15885.03|15847.03|15856.43|15818.43|15907.18|15869.18|15835.06|15797.06|298
1615363500000|2021-03-10 08:05:00|15857.2|15819.2|15957.81|15919.81|15958.49|15920.49|15854.16|15816.16|300
1615363800000|2021-03-10 08:10:00|15958.01|15920.01|15933.06|15895.06|15958.11|15920.11|15920.17|15882.17|296
1615364100000|2021-03-10 08:15:00|15933.62|15895.62|15961.65|15923.65|15966.93|15928.93|15933.52|15895.52|300
1615364400000|2021-03-10 08:20:00|15961.67|15923.67|15951.12|15913.12|15961.79|15923.79|15928.88|15890.88|298
1615364700000|2021-03-10 08:25:00|15950.62|15912.62|15937.24|15899.24|15955.91|15917.91|15937.22|15899.22|292
1615365000000|2021-03-10 08:30:00|15937.03|15899.03|15961.59|15923.59|15968.45|15930.45|15935.03|15897.03|298
1615365300000|2021-03-10 08:35:00|15961.46|15923.46|15936.87|15898.87|15975|15937|15935.66|15897.66|296
1615365600000|2021-03-10 08:40:00|15937.05|15899.05|15956.75|15918.75|15965.61|15927.61|15936.07|15898.07|294
1615365900000|2021-03-10 08:45:00|15956.73|15918.73|15975.22|15937.22|15976.82|15938.82|15949.12|15911.12|299
1615366200000|2021-03-10 08:50:00|15975.16|15937.16|15958.67|15920.67|15975.78|15937.78|15945.82|15907.82|295
1615366500000|2021-03-10 08:55:00|15959.77|15921.77|15987.18|15949.18|15999.1|15961.1|15959.64|15921.64|296
1615366800000|2021-03-10 09:00:00|15987.39|15949.39|15950.62|15912.62|16001.74|15963.74|15950.14|15912.14|297
1615367100000|2021-03-10 09:05:00|15949.88|15911.88|15930.47|15892.47|15951|15913|15922.97|15884.97|293
1615367400000|2021-03-10 09:10:00|15929.77|15891.77|15882.27|15844.27|15936.3|15898.3|15882.27|15844.27|297
1615367700000|2021-03-10 09:15:00|15880.97|15842.97|15923.97|15885.97|15930.19|15892.19|15880.97|15842.97|296
1615368000000|2021-03-10 09:20:00|15924.26|15886.26|15955.15|15917.15|15970.7|15932.7|15923.46|15885.46|296
1615368300000|2021-03-10 09:25:00|15955.29|15917.29|16014.82|15976.82|16014.82|15976.82|15955.27|15917.27|295
1615368600000|2021-03-10 09:30:00|16014.53|15976.53|16071.8|16033.8|16078.05|16040.05|16014.53|15976.53|298
1615368900000|2021-03-10 09:35:00|16070.26|16032.26|16138.56|16100.56|16138.56|16100.56|16067.01|16029.01|298
1615369200000|2021-03-10 09:40:00|16138.01|16100.01|16110.66|16072.66|16139.46|16101.46|16101.17|16063.17|299
1615369500000|2021-03-10 09:45:00|16110.89|16072.89|16083.26|16045.26|16116.91|16078.91|16074.74|16036.74|299
1615369800000|2021-03-10 09:50:00|16084.33|16046.33|16072.58|16034.58|16096.78|16058.78|16047.48|16009.48|295
1615370100000|2021-03-10 09:55:00|16072.31|16034.31|16091.77|16053.77|16093.11|16055.11|16067.23|16029.23|288
1615370400000|2021-03-10 10:00:00|16091.69|16053.69|16045.58|16007.58|16112.75|16074.75|16045.3|16007.3|296
1615370700000|2021-03-10 10:05:00|16045.06|16007.06|16024.55|15986.55|16045.11|16007.11|16006.19|15968.19|296
1615371000000|2021-03-10 10:10:00|16024.17|15986.17|16006.55|15968.55|16048.85|16010.85|16006.55|15968.55|293
1615371300000|2021-03-10 10:15:00|16005.65|15967.65|16003.58|15965.58|16015.06|15977.06|15947.85|15909.85|298
1615371600000|2021-03-10 10:20:00|16003.01|15965.01|15983.62|15945.62|16005.31|15967.31|15977.31|15939.31|295
1615371900000|2021-03-10 10:25:00|15983.87|15945.87|15914.56|15876.56|15983.87|15945.87|15880.29|15842.29|294
1615372200000|2021-03-10 10:30:00|15913.91|15875.91|15904|15866|15933.58|15895.58|15878.84|15840.84|298
1615372500000|2021-03-10 10:35:00|15904.54|15866.54|15940.89|15902.89|15952.89|15914.89|15902.01|15864.01|298
1615372800000|2021-03-10 10:40:00|15941.18|15903.18|15945.54|15907.54|15953.69|15915.69|15936.93|15898.93|295
1615373100000|2021-03-10 10:45:00|15945.43|15907.43|15993.24|15955.24|15993.24|15955.24|15945.43|15907.43|295
1615373400000|2021-03-10 10:50:00|15993.56|15955.56|15939.42|15901.42|15995.82|15957.82|15931.84|15893.84|297
1615373700000|2021-03-10 10:55:00|15938.72|15900.72|15876.06|15838.06|15938.94|15900.94|15872.45|15834.45|293
1615374000000|2021-03-10 11:00:00|15876.77|15838.77|15794.31|15756.31|15882.67|15844.67|15791.23|15753.23|299
1615374300000|2021-03-10 11:05:00|15793.66|15755.66|15841.94|15803.94|15841.94|15803.94|15793.48|15755.48|298
1615374600000|2021-03-10 11:10:00|15842.07|15804.07|15889.31|15851.31|15916.71|15878.71|15842.07|15804.07|291
1615374900000|2021-03-10 11:15:00|15889.23|15851.23|15910.49|15872.49|15917.35|15879.35|15889.23|15851.23|297
1615375200000|2021-03-10 11:20:00|15910.47|15872.47|15842.35|15804.35|15915.35|15877.35|15830.58|15792.58|297
1615375500000|2021-03-10 11:25:00|15841.52|15803.52|15894.48|15856.48|15896.81|15858.81|15824.32|15786.32|299
1615375800000|2021-03-10 11:30:00|15894.24|15856.24|15914.24|15876.24|15914.36|15876.36|15865.62|15827.62|295
1615376100000|2021-03-10 11:35:00|15914.84|15876.84|15885.81|15847.81|15918.96|15880.96|15885.81|15847.81|298
1615376400000|2021-03-10 11:40:00|15885.76|15847.76|15884.14|15846.14|15894.85|15856.85|15871.63|15833.63|294
1615376700000|2021-03-10 11:45:00|15884.38|15846.38|15859.32|15821.32|15888.11|15850.11|15849.67|15811.67|298
1615377000000|2021-03-10 11:50:00|15859.34|15821.34|15919.18|15881.18|15920.57|15882.57|15858.7|15820.7|293
1615377300000|2021-03-10 11:55:00|15919.17|15881.17|15904.48|15866.48|15922.01|15884.01|15902.31|15864.31|288
1615377600000|2021-03-10 12:00:00|15904.34|15866.34|15987.87|15949.87|15998.9|15960.9|15903.26|15865.26|296
1615377900000|2021-03-10 12:05:00|15988.71|15950.71|15970.01|15932.01|16005.02|15967.02|15963.83|15925.83|299
1615378200000|2021-03-10 12:10:00|15970.5|15932.5|15901.32|15863.32|15976.06|15938.06|15900.61|15862.61|294
1615378500000|2021-03-10 12:15:00|15900.77|15862.77|15928.61|15890.61|15929.67|15891.67|15881.85|15843.85|300
1615378800000|2021-03-10 12:20:00|15929.43|15891.43|15972.26|15934.26|15994.95|15956.95|15929.43|15891.43|297
1615379100000|2021-03-10 12:25:00|15972.28|15934.28|15945.76|15907.76|15983.42|15945.42|15943.41|15905.41|298
1615379400000|2021-03-10 12:30:00|15945.65|15907.65|16033.12|15995.12|16046.03|16008.03|15945.65|15907.65|299
1615379700000|2021-03-10 12:35:00|16033.27|15995.27|16028.99|15990.99|16062.43|16024.43|16028.99|15990.99|296
1615380000000|2021-03-10 12:40:00|16029.13|15991.13|16019.56|15981.56|16037.13|15999.13|16009.61|15971.61|299
1615380300000|2021-03-10 12:45:00|16019.39|15981.39|16036.65|15998.65|16057.96|16019.96|16018.44|15980.44|298
1615380600000|2021-03-10 12:50:00|16036.39|15998.39|16044.76|16006.76|16050.23|16012.23|16034.87|15996.87|294
1615380900000|2021-03-10 12:55:00|16045.51|16007.51|16018.35|15980.35|16050.71|16012.71|16012.58|15974.58|296
1615381200000|2021-03-10 13:00:00|16018.55|15980.55|16069.98|16031.98|16084|16046|16001|15963|298
1615381500000|2021-03-10 13:05:00|16069.3|16031.3|16136.29|16098.29|16137.12|16099.12|16069.23|16031.23|298
1615381800000|2021-03-10 13:10:00|16135.99|16097.99|16149.36|16111.36|16155.21|16117.21|16115.89|16077.89|298
1615382100000|2021-03-10 13:15:00|16148.61|16110.61|16144.77|16106.77|16149.46|16111.46|16096.66|16058.66|298
1615382400000|2021-03-10 13:20:00|16145.45|16107.45|16153.78|16115.78|16167.98|16129.98|16133.83|16095.83|300
1615382700000|2021-03-10 13:25:00|16154.7|16116.7|16167.56|16129.56|16170.07|16132.07|16141.86|16103.86|300
1615383000000|2021-03-10 13:30:00|16166.77|16128.77|16237.83|16199.83|16246.47|16208.47|16166.77|16128.77|298
1615383300000|2021-03-10 13:35:00|16237.86|16199.86|16214.09|16176.09|16274.72|16236.72|16210.9|16172.9|298
1615383600000|2021-03-10 13:40:00|16215.54|16177.54|16237.16|16199.16|16251.73|16213.73|16214.52|16176.52|299
1615383900000|2021-03-10 13:45:00|16236.96|16198.96|16236.31|16198.31|16237.06|16199.06|16192.15|16154.15|300
1615384200000|2021-03-10 13:50:00|16236.17|16198.17|16222.4|16184.4|16278.69|16240.69|16222.4|16184.4|299
1615384500000|2021-03-10 13:55:00|16223.6|16185.6|16247.39|16209.39|16254.26|16216.26|16220.52|16182.52|297
1615384800000|2021-03-10 14:00:00|16246.29|16208.29|16211.54|16173.54|16256.42|16218.42|16201.24|16163.24|300
1615385100000|2021-03-10 14:05:00|16211.71|16173.71|16162.48|16124.48|16227.3|16189.3|16149.83|16111.83|298
1615385400000|2021-03-10 14:10:00|16161.95|16123.95|16162.47|16124.47|16166.81|16128.81|16118.93|16080.93|299
1615385700000|2021-03-10 14:15:00|16162.71|16124.71|16163.26|16125.26|16197.66|16159.66|16159.7|16121.7|300
1615386000000|2021-03-10 14:20:00|16163.29|16125.29|16132.3|16094.3|16168.45|16130.45|16132.3|16094.3|299
1615386300000|2021-03-10 14:25:00|16130.08|16092.08|16139.95|16101.95|16146.63|16108.63|16121.9|16083.9|296
1615386600000|2021-03-10 14:30:00|16139.82|16101.82|16170.6|16132.6|16174.11|16136.11|16134.3|16096.3|296
1615386900000|2021-03-10 14:35:00|16170.26|16132.26|16175.93|16137.93|16180.74|16142.74|16151.36|16113.36|296
1615387200000|2021-03-10 14:40:00|16176.5|16138.5|16215.35|16177.35|16215.58|16177.58|16176.32|16138.32|296
1615387500000|2021-03-10 14:45:00|16215.62|16177.62|16237.39|16199.39|16261.91|16223.91|16215.62|16177.62|300
1615387800000|2021-03-10 14:50:00|16237.25|16199.25|16191.41|16153.41|16243.78|16205.78|16185.21|16147.21|297
1615388100000|2021-03-10 14:55:00|16192.64|16154.64|16237.42|16199.42|16237.82|16199.82|16191.58|16153.58|298
1615388400000|2021-03-10 15:00:00|16238.25|16200.25|16251.57|16213.57|16259.51|16221.51|16225.42|16187.42|299
1615388700000|2021-03-10 15:05:00|16252.21|16214.21|16251.51|16213.51|16272.22|16234.22|16247.32|16209.32|298
1615389000000|2021-03-10 15:10:00|16251.76|16213.76|16243.69|16205.69|16263|16225|16242.52|16204.52|296
1615389300000|2021-03-10 15:15:00|16244.78|16206.78|16228.59|16190.59|16266.18|16228.18|16228.56|16190.56|297
1615389600000|2021-03-10 15:20:00|16228.41|16190.41|16226.81|16188.81|16236.52|16198.52|16210.6|16172.6|294
1615389900000|2021-03-10 15:25:00|16226.93|16188.93|16178.76|16140.76|16241.98|16203.98|16177.81|16139.81|299
1615390200000|2021-03-10 15:30:00|16178.77|16140.77|16167.48|16129.48|16183.89|16145.89|16133.04|16095.04|299
1615390500000|2021-03-10 15:35:00|16168.27|16130.27|16153.67|16115.67|16186.29|16148.29|16152.06|16114.06|296
1615390800000|2021-03-10 15:40:00|16152.76|16114.76|16138.31|16100.31|16157.85|16119.85|16124.3|16086.3|298
1615391100000|2021-03-10 15:45:00|16138.68|16100.68|16193.27|16155.27|16204.34|16166.34|16138.62|16100.62|299
1615391400000|2021-03-10 15:50:00|16193.35|16155.35|16197.93|16159.93|16198.2|16160.2|16186.38|16148.38|298
1615391700000|2021-03-10 15:55:00|16197.5|16159.5|16224.45|16186.45|16231.63|16193.63|16195.67|16157.67|295
1615392000000|2021-03-10 16:00:00|16224.59|16186.59|16239.19|16201.19|16263.09|16225.09|16195.18|16157.18|299
1615392300000|2021-03-10 16:05:00|16239.94|16201.94|16132.66|16094.66|16246.08|16208.08|16132.66|16094.66|300
1615392600000|2021-03-10 16:10:00|16131.6|16093.6|16215.74|16177.74|16216.72|16178.72|16131.35|16093.35|297
1615392900000|2021-03-10 16:15:00|16216.81|16178.81|16173.04|16135.04|16227.4|16189.4|16161.08|16123.08|299
1615393200000|2021-03-10 16:20:00|16172.57|16134.57|16147.36|16109.36|16195.58|16157.58|16146.91|16108.91|294
1615393500000|2021-03-10 16:25:00|16148.42|16110.42|16167.11|16129.11|16197.09|16159.09|16145.85|16107.85|297
1615393800000|2021-03-10 16:30:00|16166.31|16128.31|16248.02|16210.02|16248.02|16210.02|16163.75|16125.75|300
1615394100000|2021-03-10 16:35:00|16251.35|16213.35|16229.53|16191.53|16264.84|16226.84|16216.05|16178.05|297
1615394400000|2021-03-10 16:40:00|16230.12|16192.12|16212.38|16174.38|16236.35|16198.35|16206.69|16168.69|298
1615394700000|2021-03-10 16:45:00|16212.43|16174.43|16210.58|16172.58|16223.67|16185.67|16189.65|16151.65|299
1615395000000|2021-03-10 16:50:00|16210.92|16172.92|16278.49|16240.49|16278.52|16240.52|16204.51|16166.51|300
1615395300000|2021-03-10 16:55:00|16276.28|16238.28|16304.82|16266.82|16325.18|16287.18|16262.52|16224.52|298
1615395600000|2021-03-10 17:00:00|16304.72|16266.72|16303.15|16265.15|16331.08|16293.08|16297.99|16259.99|299
1615395900000|2021-03-10 17:05:00|16303.4|16265.4|16265.82|16227.82|16309.09|16271.09|16245.36|16207.36|299
1615396200000|2021-03-10 17:10:00|16266.18|16228.18|16256.97|16218.97|16277.02|16239.02|16253.99|16215.99|297
1615396500000|2021-03-10 17:15:00|16258.19|16220.19|16315.06|16277.06|16315.22|16277.22|16252.17|16214.17|300
1615396800000|2021-03-10 17:20:00|16316.87|16278.87|16353.12|16315.12|16369.13|16331.13|16316.36|16278.36|296
1615397100000|2021-03-10 17:25:00|16352.97|16314.97|16373.56|16335.56|16374|16336|16337.51|16299.51|296
1615397400000|2021-03-10 17:30:00|16373.18|16335.18|16345.63|16307.63|16407.89|16369.89|16333.04|16295.04|299
1615397700000|2021-03-10 17:35:00|16345.2|16307.2|16291.32|16253.32|16345.43|16307.43|16277.2|16239.2|298
1615398000000|2021-03-10 17:40:00|16291.42|16253.42|16237.05|16199.05|16291.42|16253.42|16217.1|16179.1|300
1615398300000|2021-03-10 17:45:00|16237.24|16199.24|16342.37|16304.37|16347.69|16309.69|16237.24|16199.24|297
1615398600000|2021-03-10 17:50:00|16342.1|16304.1|16313.34|16275.34|16342.1|16304.1|16294.36|16256.36|297
1615398900000|2021-03-10 17:55:00|16313.08|16275.08|16309.08|16271.08|16313.08|16275.08|16278.49|16240.49|296
1615399200000|2021-03-10 18:00:00|16308.5|16270.5|16302.24|16264.24|16340.59|16302.59|16288.27|16250.27|299
1615399500000|2021-03-10 18:05:00|16302.67|16264.67|16313.78|16275.78|16314.57|16276.57|16296.01|16258.01|297
1615399800000|2021-03-10 18:10:00|16313.75|16275.75|16301.94|16263.94|16322.04|16284.04|16299.74|16261.74|299
1615400100000|2021-03-10 18:15:00|16301.53|16263.53|16237.21|16199.21|16312.7|16274.7|16237.21|16199.21|297
1615400400000|2021-03-10 18:20:00|16237.13|16199.13|16294.61|16256.61|16296.22|16258.22|16236.91|16198.91|300
1615400700000|2021-03-10 18:25:00|16294.31|16256.31|16255.87|16217.87|16294.38|16256.38|16239.39|16201.39|294
1615401000000|2021-03-10 18:30:00|16257.06|16219.06|16284.61|16246.61|16287.65|16249.65|16256.7|16218.7|298
1615401300000|2021-03-10 18:35:00|16284.69|16246.69|16306.34|16268.34|16306.34|16268.34|16284.2|16246.2|295
1615401600000|2021-03-10 18:40:00|16307.12|16269.12|16288.6|16250.6|16334.18|16296.18|16287.94|16249.94|300
1615401900000|2021-03-10 18:45:00|16287.3|16249.3|16244.02|16206.02|16290.45|16252.45|16218.43|16180.43|297
1615402200000|2021-03-10 18:50:00|16243.56|16205.56|16263.77|16225.77|16277.02|16239.02|16243.45|16205.45|299
1615402500000|2021-03-10 18:55:00|16262.99|16224.99|16243.12|16205.12|16270.86|16232.86|16228.94|16190.94|298
1615402800000|2021-03-10 19:00:00|16242.89|16204.89|16240.94|16202.94|16278.38|16240.38|16231.04|16193.04|299
1615403100000|2021-03-10 19:05:00|16242.09|16204.09|16282.99|16244.99|16282.99|16244.99|16242.06|16204.06|299
1615403400000|2021-03-10 19:10:00|16283.12|16245.12|16352.78|16314.78|16358.19|16320.19|16279.1|16241.1|298
1615403700000|2021-03-10 19:15:00|16353.09|16315.09|16377.5|16339.5|16378.1|16340.1|16347.09|16309.09|297
1615404000000|2021-03-10 19:20:00|16377.73|16339.73|16367.31|16329.31|16384.58|16346.58|16354.01|16316.01|296
1615404300000|2021-03-10 19:25:00|16367.48|16329.48|16329.78|16291.78|16368.34|16330.34|16324.64|16286.64|296
1615404600000|2021-03-10 19:30:00|16329.23|16291.23|16341.17|16303.17|16349.87|16311.87|16316.64|16278.64|296
1615404900000|2021-03-10 19:35:00|16341.42|16303.42|16316.44|16278.44|16343.71|16305.71|16315|16277|298
1615405200000|2021-03-10 19:40:00|16317.26|16279.26|16270.78|16232.78|16322.18|16284.18|16264.89|16226.89|299
1615405500000|2021-03-10 19:45:00|16270.69|16232.69|16309.7|16271.7|16310.42|16272.42|16266.77|16228.77|292
1615405800000|2021-03-10 19:50:00|16309.74|16271.74|16267.9|16229.9|16313.65|16275.65|16266.49|16228.49|295
1615406100000|2021-03-10 19:55:00|16267.75|16229.75|16224.86|16186.86|16267.75|16229.75|16220.28|16182.28|299
1615406400000|2021-03-10 20:00:00|16225.67|16187.67|16211.7|16173.7|16244.37|16206.37|16190.63|16152.63|298
1615406700000|2021-03-10 20:05:00|16212.01|16174.01|16234.57|16196.57|16242.58|16204.58|16209.08|16171.08|298
1615407000000|2021-03-10 20:10:00|16234.78|16196.78|16191.93|16153.93|16234.78|16196.78|16191.93|16153.93|298
1615407300000|2021-03-10 20:15:00|16192.27|16154.27|16076.82|16038.82|16199.67|16161.67|16026.35|15988.35|299
1615407600000|2021-03-10 20:20:00|16077.78|16039.78|16074.55|16036.55|16111|16073|16066.42|16028.42|298
1615407900000|2021-03-10 20:25:00|16074.93|16036.93|16101.45|16063.45|16107.37|16069.37|16074.76|16036.76|293
1615408200000|2021-03-10 20:30:00|16101.74|16063.74|15971.85|15933.85|16101.93|16063.93|15971.85|15933.85|300
1615408500000|2021-03-10 20:35:00|15971.11|15933.11|15977.96|15939.96|16010.62|15972.62|15968.57|15930.57|294
1615408800000|2021-03-10 20:40:00|15978.07|15940.07|15916.25|15878.25|16007.57|15969.57|15916.25|15878.25|296
1615409100000|2021-03-10 20:45:00|15916.98|15878.98|15978.3|15940.3|15978.3|15940.3|15899.05|15861.05|298
1615409400000|2021-03-10 20:50:00|15978.04|15940.04|15996.12|15958.12|16019.63|15981.63|15978.04|15940.04|298
1615409700000|2021-03-10 20:55:00|15995.41|15957.41|15951.83|15913.83|15995.41|15957.41|15949.81|15911.81|298
1615410000000|2021-03-10 21:00:00|15950.49|15912.49|15814.58|15776.58|15951.14|15913.14|15810.77|15772.77|299
1615410300000|2021-03-10 21:05:00|15812.9|15774.9|15741.41|15703.41|15812.9|15774.9|15710.93|15672.93|299
1615410600000|2021-03-10 21:10:00|15740.92|15702.92|15777.88|15739.88|15810.97|15772.97|15699.34|15661.34|299
1615410900000|2021-03-10 21:15:00|15777.08|15739.08|15857.83|15819.83|15858.19|15820.19|15775.2|15737.2|297
1615411200000|2021-03-10 21:20:00|15856.48|15818.48|15882.54|15844.54|15891.19|15853.19|15840.61|15802.61|296
1615411500000|2021-03-10 21:25:00|15882.77|15844.77|15986.69|15948.69|15999.97|15961.97|15882.77|15844.77|297
1615411800000|2021-03-10 21:30:00|15987.59|15949.59|16061.75|16023.75|16081.83|16043.83|15987.59|15949.59|300
1615412100000|2021-03-10 21:35:00|16062.13|16024.13|16021.76|15983.76|16065.11|16027.11|15999.77|15961.77|298
1615412400000|2021-03-10 21:40:00|16021.54|15983.54|16001.61|15963.61|16029.42|15991.42|16001.61|15963.61|297
1615412700000|2021-03-10 21:45:00|16000.62|15962.62|16049.48|16011.48|16080.69|16042.69|16000.36|15962.36|297
1615413000000|2021-03-10 21:50:00|16049.18|16011.18|16065.03|16027.03|16065.03|16027.03|16040.58|16002.58|295
1615413300000|2021-03-10 21:55:00|16064.84|16026.84|16140.87|16102.87|16151.86|16113.86|16064.77|16026.77|300
1615413600000|2021-03-10 22:00:00|16138.91|16100.91|16164.36|16126.36|16206.86|16168.86|16132.4|16094.4|299
1615413900000|2021-03-10 22:05:00|16162.85|16124.85|16174.21|16136.21|16187.57|16149.57|16130.29|16092.29|297
1615414200000|2021-03-10 22:10:00|16172.59|16134.59|16142.84|16104.84|16174.47|16136.47|16133.76|16095.76|300
1615414500000|2021-03-10 22:15:00|16142.56|16104.56|16081.44|16043.44|16145.92|16107.92|16081.44|16043.44|297
1615414800000|2021-03-10 22:20:00|16079.33|16041.33|16174.62|16136.62|16174.62|16136.62|16072.66|16034.66|296
1615415100000|2021-03-10 22:25:00|16176.66|16138.66|16115.52|16077.52|16178.33|16140.33|16112.08|16074.08|297
1615415400000|2021-03-10 22:30:00|16114.4|16076.4|16167.65|16129.65|16170.47|16132.47|16113.98|16075.98|298
1615415700000|2021-03-10 22:35:00|16167.6|16129.6|16208.81|16170.81|16208.81|16170.81|16138.28|16100.28|299
1615416000000|2021-03-10 22:40:00|16208.8|16170.8|16194|16156|16209.03|16171.03|16178.25|16140.25|298
1615416300000|2021-03-10 22:45:00|16193.9|16155.9|16188.21|16150.21|16194.9|16156.9|16157.66|16119.66|292
1615416600000|2021-03-10 22:50:00|16188.66|16150.66|16199.13|16161.13|16213.45|16175.45|16177.34|16139.34|296
1615416900000|2021-03-10 22:55:00|16199.54|16161.54|16212.26|16174.26|16213.44|16175.44|16199.19|16161.19|296
1615417200000|2021-03-10 23:00:00|16212.3|16174.3|16008.44|15970.44|16222.58|16184.58|16007.22|15969.22|298
1615417500000|2021-03-10 23:05:00|16008.05|15970.05|16067.21|16029.21|16067.56|16029.56|15997.78|15959.78|299
1615417800000|2021-03-10 23:10:00|16066.71|16028.71|16105.14|16067.14|16165.04|16127.04|16066.48|16028.48|300
1615418100000|2021-03-10 23:15:00|16104.65|16066.65|16033.22|15995.22|16104.65|16066.65|16017.46|15979.46|299
1615418400000|2021-03-10 23:20:00|16033.56|15995.56|16045.98|16007.98|16062.21|16024.21|16030.77|15992.77|297
1615418700000|2021-03-10 23:25:00|16045.41|16007.41|15954.29|15916.29|16051.18|16013.18|15953.04|15915.04|299
1615419000000|2021-03-10 23:30:00|15955.6|15917.6|15943.45|15905.45|15963.83|15925.83|15863.77|15825.77|300
1615419300000|2021-03-10 23:35:00|15941.83|15903.83|15905.74|15867.74|15941.83|15903.83|15899.62|15861.62|300
1615419600000|2021-03-10 23:40:00|15905.78|15867.78|15940.38|15902.38|15952.86|15914.86|15889.43|15851.43|298
1615419900000|2021-03-10 23:45:00|15940.42|15902.42|15949.58|15911.58|15993.18|15955.18|15935.64|15897.64|298
1615420200000|2021-03-10 23:50:00|15949.95|15911.95|15925.16|15887.16|15984.83|15946.83|15917.29|15879.29|295
1615420500000|2021-03-10 23:55:00|15926.74|15888.74|15913.33|15875.33|15943.13|15905.13|15907.7|15869.7|297
1615420800000|2021-03-11 00:00:00|15909.38|15871.38|15803.6|15765.6|15940.73|15902.73|15763.2|15725.2|299
1615421100000|2021-03-11 00:05:00|15803.28|15765.28|15810.28|15772.28|15840.25|15802.25|15761.94|15723.94|296
1615421400000|2021-03-11 00:10:00|15809.67|15771.67|15901.5|15863.5|15919.69|15881.69|15809.67|15771.67|298
1615421700000|2021-03-11 00:15:00|15901.13|15863.13|15975.93|15937.93|16001.27|15963.27|15900.9|15862.9|299
1615422000000|2021-03-11 00:20:00|15975.19|15937.19|15988.84|15950.84|16010.53|15972.53|15972.12|15934.12|298
1615422300000|2021-03-11 00:25:00|15989.46|15951.46|16036.54|15998.54|16048.72|16010.72|15989.05|15951.05|298
1615422600000|2021-03-11 00:30:00|16036.66|15998.66|15990.79|15952.79|16055.36|16017.36|15990.79|15952.79|297
1615422900000|2021-03-11 00:35:00|15991.49|15953.49|15949.15|15911.15|16005.3|15967.3|15948.81|15910.81|298
1615423200000|2021-03-11 00:40:00|15949.08|15911.08|15898.32|15860.32|15952.23|15914.23|15863.94|15825.94|297
1615423500000|2021-03-11 00:45:00|15897.81|15859.81|15821.12|15783.12|15934.03|15896.03|15821.12|15783.12|299
1615423800000|2021-03-11 00:50:00|15821.02|15783.02|15812.48|15774.48|15849.59|15811.59|15793.81|15755.81|298
1615424100000|2021-03-11 00:55:00|15812.53|15774.53|15773.05|15735.05|15838.29|15800.29|15746.87|15708.87|298
1615424400000|2021-03-11 01:00:00|15771.81|15733.81|15741.52|15703.52|15806.49|15768.49|15700.6|15662.6|300
1615424700000|2021-03-11 01:05:00|15741.21|15703.21|15670.04|15632.04|15741.21|15703.21|15643.79|15605.79|299
1615425000000|2021-03-11 01:10:00|15670.1|15632.1|15671.2|15633.2|15706.7|15668.7|15651.44|15613.44|297
1615425300000|2021-03-11 01:15:00|15670.8|15632.8|15707.94|15669.94|15741.25|15703.25|15661.3|15623.3|296
1615425600000|2021-03-11 01:20:00|15708|15670|15652.78|15614.78|15714.82|15676.82|15639.53|15601.53|294
1615425900000|2021-03-11 01:25:00|15652.56|15614.56|15682.41|15644.41|15682.69|15644.69|15614.56|15576.56|297
1615426200000|2021-03-11 01:30:00|15681.3|15643.3|15732.86|15694.86|15749.41|15711.41|15681.3|15643.3|298
1615426500000|2021-03-11 01:35:00|15732.47|15694.47|15744.83|15706.83|15745.49|15707.49|15716.76|15678.76|297
1615426800000|2021-03-11 01:40:00|15745.3|15707.3|15733.71|15695.71|15746.29|15708.29|15728.74|15690.74|297
1615427100000|2021-03-11 01:45:00|15732.91|15694.91|15833.11|15795.11|15833.11|15795.11|15732.15|15694.15|296
1615427400000|2021-03-11 01:50:00|15833.97|15795.97|15793.99|15755.99|15837.54|15799.54|15793.99|15755.99|295
1615427700000|2021-03-11 01:55:00|15793.91|15755.91|15822.07|15784.07|15822.94|15784.94|15791.23|15753.23|294
1615428000000|2021-03-11 02:00:00|15821.94|15783.94|15778.45|15740.45|15821.94|15783.94|15778.4|15740.4|298
1615428300000|2021-03-11 02:05:00|15777.48|15739.48|15865.45|15827.45|15867.01|15829.01|15775.52|15737.52|297
1615428600000|2021-03-11 02:10:00|15864.95|15826.95|15867.65|15829.65|15882.54|15844.54|15864.3|15826.3|299
1615428900000|2021-03-11 02:15:00|15867.41|15829.41|15868.87|15830.87|15869.17|15831.17|15839.54|15801.54|296
1615429200000|2021-03-11 02:20:00|15868.74|15830.74|15904.43|15866.43|15915.52|15877.52|15864.68|15826.68|296
1615429500000|2021-03-11 02:25:00|15905.4|15867.4|15925.75|15887.75|15926.42|15888.42|15905.35|15867.35|289
1615429800000|2021-03-11 02:30:00|15925.84|15887.84|15883.76|15845.76|15933.52|15895.52|15882.69|15844.69|300
1615430100000|2021-03-11 02:35:00|15883.98|15845.98|15908.96|15870.96|15910.56|15872.56|15871.4|15833.4|298
1615430400000|2021-03-11 02:40:00|15909.51|15871.51|15872.45|15834.45|15911.2|15873.2|15871.86|15833.86|295
1615430700000|2021-03-11 02:45:00|15872.51|15834.51|15834.28|15796.28|15872.84|15834.84|15827.65|15789.65|293
1615431000000|2021-03-11 02:50:00|15833.98|15795.98|15864.86|15826.86|15864.86|15826.86|15832.41|15794.41|289
1615431300000|2021-03-11 02:55:00|15865.36|15827.36|15942.21|15904.21|15942.26|15904.26|15865.36|15827.36|256
1615431600000|2021-03-11 03:00:00|15942.75|15904.75|15963.59|15925.59|15978.26|15940.26|15942.48|15904.48|297
1615431900000|2021-03-11 03:05:00|15962.17|15924.17|15954.59|15916.59|15979.08|15941.08|15943.79|15905.79|296
1615432200000|2021-03-11 03:10:00|15954.67|15916.67|15958.43|15920.43|15958.6|15920.6|15922.62|15884.62|291
1615432500000|2021-03-11 03:15:00|15960.19|15922.19|15901.93|15863.93|15961.82|15923.82|15897.2|15859.2|294
1615432800000|2021-03-11 03:20:00|15901.58|15863.58|15888.65|15850.65|15907.72|15869.72|15869.55|15831.55|296
1615433100000|2021-03-11 03:25:00|15888.55|15850.55|15910.06|15872.06|15910.06|15872.06|15880.16|15842.16|294
1615433400000|2021-03-11 03:30:00|15910.01|15872.01|15836.92|15798.92|15910.01|15872.01|15816.55|15778.55|296
1615433700000|2021-03-11 03:35:00|15836.91|15798.91|15822.18|15784.18|15837.3|15799.3|15808.02|15770.02|295
1615434000000|2021-03-11 03:40:00|15820.9|15782.9|15839.48|15801.48|15840.82|15802.82|15820.26|15782.26|287
1615434300000|2021-03-11 03:45:00|15839.59|15801.59|15895.22|15857.22|15896.34|15858.34|15839.59|15801.59|295
1615434600000|2021-03-11 03:50:00|15894.96|15856.96|15928.5|15890.5|15932.12|15894.12|15891.92|15853.92|293
1615434900000|2021-03-11 03:55:00|15927.39|15889.39|15939.64|15901.64|15940.63|15902.63|15906.37|15868.37|296
1615435200000|2021-03-11 04:00:00|15939.58|15901.58|15897.3|15859.3|15942.89|15904.89|15897.14|15859.14|297
1615435500000|2021-03-11 04:05:00|15897.13|15859.13|15890.73|15852.73|15903.94|15865.94|15869.92|15831.92|298
1615435800000|2021-03-11 04:10:00|15890.99|15852.99|16000.91|15962.91|16000.91|15962.91|15888.57|15850.57|294
1615436100000|2021-03-11 04:15:00|16001.02|15963.02|15921.7|15883.7|16006.82|15968.82|15919.02|15881.02|295
1615436400000|2021-03-11 04:20:00|15921.58|15883.58|15939.85|15901.85|15941|15903|15896|15858|298
1615436700000|2021-03-11 04:25:00|15940.54|15902.54|15954.36|15916.36|15982.59|15944.59|15940.5|15902.5|296
1615437000000|2021-03-11 04:30:00|15954.61|15916.61|15992.62|15954.62|15992.62|15954.62|15933.01|15895.01|300
1615437300000|2021-03-11 04:35:00|15993|15955|15938.62|15900.62|15993.56|15955.56|15938.62|15900.62|295
1615437600000|2021-03-11 04:40:00|15938.87|15900.87|15938.68|15900.68|15948|15910|15919.18|15881.18|290
1615437900000|2021-03-11 04:45:00|15938.71|15900.71|15868.42|15830.42|15938.71|15900.71|15868.42|15830.42|294
1615438200000|2021-03-11 04:50:00|15868.62|15830.62|15877.52|15839.52|15881.04|15843.04|15864.06|15826.06|297
1615438500000|2021-03-11 04:55:00|15877.08|15839.08|15901.3|15863.3|15902.03|15864.03|15868.41|15830.41|292
1615438800000|2021-03-11 05:00:00|15902.48|15864.48|15822.95|15784.95|15903.03|15865.03|15822.95|15784.95|296
1615439100000|2021-03-11 05:05:00|15823.13|15785.13|15818.81|15780.81|15839.18|15801.18|15809.17|15771.17|296
1615439400000|2021-03-11 05:10:00|15818.71|15780.71|15820.29|15782.29|15822.05|15784.05|15804.66|15766.66|294
1615439700000|2021-03-11 05:15:00|15821.44|15783.44|15782.48|15744.48|15822.48|15784.48|15780.48|15742.48|293
1615440000000|2021-03-11 05:20:00|15782.58|15744.58|15799.56|15761.56|15803.78|15765.78|15762.95|15724.95|293
1615440300000|2021-03-11 05:25:00|15799.43|15761.43|15844.38|15806.38|15844.38|15806.38|15791.04|15753.04|298
1615440600000|2021-03-11 05:30:00|15844.45|15806.45|15780.78|15742.78|15845.06|15807.06|15780.78|15742.78|291
1615440900000|2021-03-11 05:35:00|15780.51|15742.51|15720.65|15682.65|15780.64|15742.64|15714.05|15676.05|296
1615441200000|2021-03-11 05:40:00|15719.88|15681.88|15712.1|15674.1|15726.12|15688.12|15705.03|15667.03|299
1615441500000|2021-03-11 05:45:00|15711.43|15673.43|15741.85|15703.85|15750.17|15712.17|15690.47|15652.47|298
1615441800000|2021-03-11 05:50:00|15741.08|15703.08|15742.52|15704.52|15742.52|15704.52|15717.55|15679.55|292
1615442100000|2021-03-11 05:55:00|15743.69|15705.69|15710.29|15672.29|15750.82|15712.82|15710.23|15672.23|293
1615442400000|2021-03-11 06:00:00|15710.14|15672.14|15656.45|15618.45|15710.14|15672.14|15645.88|15607.88|298
1615442700000|2021-03-11 06:05:00|15657.61|15619.61|15734.99|15696.99|15755.79|15717.79|15657.61|15619.61|296
1615443000000|2021-03-11 06:10:00|15735.45|15697.45|15763.86|15725.86|15763.94|15725.94|15719.82|15681.82|296
1615443300000|2021-03-11 06:15:00|15764.05|15726.05|15821.94|15783.94|15821.94|15783.94|15764.05|15726.05|295
1615443600000|2021-03-11 06:20:00|15822|15784|15810.73|15772.73|15823.9|15785.9|15808.43|15770.43|290
1615443900000|2021-03-11 06:25:00|15810.49|15772.49|15814.12|15776.12|15821.31|15783.31|15807.34|15769.34|288
1615444200000|2021-03-11 06:30:00|15813.56|15775.56|15790.47|15752.47|15813.56|15775.56|15776.15|15738.15|294
1615444500000|2021-03-11 06:35:00|15790.81|15752.81|15756.64|15718.64|15794.56|15756.56|15742.2|15704.2|295
1615444800000|2021-03-11 06:40:00|15756.36|15718.36|15837.82|15799.82|15849|15811|15755.78|15717.78|296
1615445100000|2021-03-11 06:45:00|15838.72|15800.72|15792.11|15754.11|15844.17|15806.17|15790.77|15752.77|299
1615445400000|2021-03-11 06:50:00|15791.88|15753.88|15770.12|15732.12|15798.67|15760.67|15764.3|15726.3|293
1615445700000|2021-03-11 06:55:00|15769.66|15731.66|15835.34|15797.34|15837.23|15799.23|15769.12|15731.12|294
1615446000000|2021-03-11 07:00:00|15835.62|15797.62|15755.82|15717.82|15835.62|15797.62|15753.6|15715.6|297
1615446300000|2021-03-11 07:05:00|15755.69|15717.69|15777.94|15739.94|15784.35|15746.35|15739.01|15701.01|294
1615446600000|2021-03-11 07:10:00|15777.63|15739.63|15830.74|15792.74|15830.74|15792.74|15756.33|15718.33|296
1615446900000|2021-03-11 07:15:00|15831.6|15793.6|15826.83|15788.83|15832.69|15794.69|15798.56|15760.56|295
1615447200000|2021-03-11 07:20:00|15827.96|15789.96|15870.7|15832.7|15879.94|15841.94|15825.74|15787.74|292
1615447500000|2021-03-11 07:25:00|15869.96|15831.96|15876.11|15838.11|15880|15842|15861.77|15823.77|297
1615447800000|2021-03-11 07:30:00|15875.98|15837.98|15832.73|15794.73|15876.24|15838.24|15830.5|15792.5|298
1615448100000|2021-03-11 07:35:00|15832.22|15794.22|15753.55|15715.55|15832.22|15794.22|15753.55|15715.55|295
1615448400000|2021-03-11 07:40:00|15753.97|15715.97|15766.78|15728.78|15767.19|15729.19|15740.16|15702.16|149
1615448700000|2021-03-11 07:45:00|15783.93|15745.93|15743.93|15705.93|15800.98|15762.98|15743.41|15705.41|297
1615449000000|2021-03-11 07:50:00|15743.39|15705.39|15693.89|15655.89|15743.39|15705.39|15693.89|15655.89|294
1615449300000|2021-03-11 07:55:00|15694.42|15656.42|15628.6|15590.6|15694.83|15656.83|15628.6|15590.6|300
1615449600000|2021-03-11 08:00:00|15630.47|15592.47|15476.09|15438.09|15642.63|15604.63|15474.77|15436.77|293
1615449900000|2021-03-11 08:05:00|15474.77|15436.77|15474.48|15436.48|15479|15441|15425.4|15387.4|299
1615450200000|2021-03-11 08:10:00|15473.64|15435.64|15464.99|15426.99|15500.58|15462.58|15456.74|15418.74|299
1615450500000|2021-03-11 08:15:00|15465.14|15427.14|15400.59|15362.59|15465.14|15427.14|15364.04|15326.04|299
1615450800000|2021-03-11 08:20:00|15400.35|15362.35|15497.91|15459.91|15523.72|15485.72|15399.65|15361.65|298
1615451100000|2021-03-11 08:25:00|15497.5|15459.5|15463.08|15425.08|15503.46|15465.46|15442.07|15404.07|297
1615451400000|2021-03-11 08:30:00|15463.55|15425.55|15503.46|15465.46|15505.78|15467.78|15430.17|15392.17|294
1615451700000|2021-03-11 08:35:00|15504.16|15466.16|15506.61|15468.61|15523.75|15485.75|15496.29|15458.29|297
1615452000000|2021-03-11 08:40:00|15506.78|15468.78|15520.92|15482.92|15529|15491|15501.44|15463.44|294
1615452300000|2021-03-11 08:45:00|15520.79|15482.79|15571.81|15533.81|15589.17|15551.17|15518.74|15480.74|299
1615452600000|2021-03-11 08:50:00|15572.42|15534.42|15483.75|15445.75|15572.42|15534.42|15483.75|15445.75|299
1615452900000|2021-03-11 08:55:00|15483.48|15445.48|15547.99|15509.99|15563.12|15525.12|15472.72|15434.72|299
1615453200000|2021-03-11 09:00:00|15547.82|15509.82|15519.94|15481.94|15547.98|15509.98|15509.82|15471.82|299
1615453500000|2021-03-11 09:05:00|15520.16|15482.16|15479.59|15441.59|15521.16|15483.16|15465.24|15427.24|299
1615453800000|2021-03-11 09:10:00|15479.48|15441.48|15501.8|15463.8|15501.8|15463.8|15453.16|15415.16|299
1615454100000|2021-03-11 09:15:00|15502.74|15464.74|15534.23|15496.23|15537|15499|15502.74|15464.74|298
1615454400000|2021-03-11 09:20:00|15533.21|15495.21|15510.84|15472.84|15533.21|15495.21|15508.6|15470.6|294
1615454700000|2021-03-11 09:25:00|15510.75|15472.75|15476.94|15438.94|15520.01|15482.01|15476.94|15438.94|293
1615455000000|2021-03-11 09:30:00|15476.13|15438.13|15495.98|15457.98|15505.2|15467.2|15450.39|15412.39|295
1615455300000|2021-03-11 09:35:00|15495.93|15457.93|15511.16|15473.16|15524.78|15486.78|15494.8|15456.8|295
1615455600000|2021-03-11 09:40:00|15511.14|15473.14|15436.81|15398.81|15511.78|15473.78|15436.73|15398.73|296
1615455900000|2021-03-11 09:45:00|15436.75|15398.75|15504.89|15466.89|15512.58|15474.58|15403.9|15365.9|297
1615456200000|2021-03-11 09:50:00|15504.41|15466.41|15453.08|15415.08|15506.25|15468.25|15443.7|15405.7|296
1615456500000|2021-03-11 09:55:00|15453.39|15415.39|15431.46|15393.46|15465.23|15427.23|15416.11|15378.11|294
1615456800000|2021-03-11 10:00:00|15431.59|15393.59|15442.89|15404.89|15463.79|15425.79|15422.4|15384.4|299
1615457100000|2021-03-11 10:05:00|15442.87|15404.87|15504.62|15466.62|15507.03|15469.03|15440.74|15402.74|296
1615457400000|2021-03-11 10:10:00|15505|15467|15530.37|15492.37|15533.56|15495.56|15490.04|15452.04|295
1615457700000|2021-03-11 10:15:00|15531.74|15493.74|15509.07|15471.07|15534.6|15496.6|15499.15|15461.15|295
1615458000000|2021-03-11 10:20:00|15508.89|15470.89|15594.08|15556.08|15595.42|15557.42|15491.18|15453.18|295
1615458300000|2021-03-11 10:25:00|15594.55|15556.55|15628.34|15590.34|15633.98|15595.98|15581.75|15543.75|298
1615458600000|2021-03-11 10:30:00|15629.09|15591.09|15598.1|15560.1|15634.39|15596.39|15595.65|15557.65|292
1615458900000|2021-03-11 10:35:00|15597.84|15559.84|15624.8|15586.8|15629.64|15591.64|15587.67|15549.67|294
1615459200000|2021-03-11 10:40:00|15624.62|15586.62|15651.59|15613.59|15667.16|15629.16|15613.33|15575.33|295
1615459500000|2021-03-11 10:45:00|15650.8|15612.8|15661|15623|15669.53|15631.53|15646.6|15608.6|294
1615459800000|2021-03-11 10:50:00|15660.21|15622.21|15711.47|15673.47|15711.47|15673.47|15659.91|15621.91|293
1615460100000|2021-03-11 10:55:00|15711.55|15673.55|15729.36|15691.36|15735.4|15697.4|15711.55|15673.55|299
1615460400000|2021-03-11 11:00:00|15729.04|15691.04|15759.77|15721.77|15779.27|15741.27|15723.29|15685.29|300
1615460700000|2021-03-11 11:05:00|15760.12|15722.12|15737.76|15699.76|15760.66|15722.66|15731.47|15693.47|289
1615461000000|2021-03-11 11:10:00|15737.55|15699.55|15744.47|15706.47|15748.93|15710.93|15726.85|15688.85|297
1615461300000|2021-03-11 11:15:00|15745.01|15707.01|15738.09|15700.09|15782.68|15744.68|15734.9|15696.9|297
1615461600000|2021-03-11 11:20:00|15737.7|15699.7|15711.21|15673.21|15738.78|15700.78|15704.18|15666.18|295
1615461900000|2021-03-11 11:25:00|15711.37|15673.37|15720.59|15682.59|15747.82|15709.82|15711.37|15673.37|298
1615462200000|2021-03-11 11:30:00|15720.4|15682.4|15744.94|15706.94|15748.49|15710.49|15719.03|15681.03|296
1615462500000|2021-03-11 11:35:00|15744.96|15706.96|15764.55|15726.55|15771.22|15733.22|15742.02|15704.02|299
1615462800000|2021-03-11 11:40:00|15764.69|15726.69|15812.55|15774.55|15812.55|15774.55|15758.66|15720.66|295
1615463100000|2021-03-11 11:45:00|15814.21|15776.21|15821.58|15783.58|15831.02|15793.02|15780.81|15742.81|298
1615463400000|2021-03-11 11:50:00|15820.85|15782.85|15803.85|15765.85|15825.01|15787.01|15788.65|15750.65|296
1615463700000|2021-03-11 11:55:00|15803.95|15765.95|15860.68|15822.68|15861.48|15823.48|15787.61|15749.61|294
1615464000000|2021-03-11 12:00:00|15862.09|15824.09|15804.38|15766.38|15891.13|15853.13|15803.51|15765.51|298
1615464300000|2021-03-11 12:05:00|15805.27|15767.27|15823.73|15785.73|15831.95|15793.95|15805.27|15767.27|297
1615464600000|2021-03-11 12:10:00|15823.39|15785.39|15819.11|15781.11|15825.35|15787.35|15793.08|15755.08|299
1615464900000|2021-03-11 12:15:00|15819.17|15781.17|15791.52|15753.52|15824.4|15786.4|15790.23|15752.23|296
1615465200000|2021-03-11 12:20:00|15791.35|15753.35|15756.57|15718.57|15791.35|15753.35|15748.73|15710.73|298
1615465500000|2021-03-11 12:25:00|15756.3|15718.3|15757.27|15719.27|15784.14|15746.14|15748.52|15710.52|295
1615465800000|2021-03-11 12:30:00|15757.26|15719.26|15773.17|15735.17|15799.95|15761.95|15754.26|15716.26|294
1615466100000|2021-03-11 12:35:00|15774.2|15736.2|15756.32|15718.32|15784.79|15746.79|15740.04|15702.04|295
1615466400000|2021-03-11 12:40:00|15756.45|15718.45|15811.38|15773.38|15813.73|15775.73|15731.43|15693.43|294
1615466700000|2021-03-11 12:45:00|15811.3|15773.3|15878.13|15840.13|15888.72|15850.72|15806.32|15768.32|297
1615467000000|2021-03-11 12:50:00|15877.38|15839.38|15845.36|15807.36|15891.56|15853.56|15845.36|15807.36|295
1615467300000|2021-03-11 12:55:00|15845.27|15807.27|15875.71|15837.71|15876.81|15838.81|15835.23|15797.23|296
1615467600000|2021-03-11 13:00:00|15876.62|15838.62|15963.73|15925.73|15965.02|15927.02|15876.11|15838.11|298
1615467900000|2021-03-11 13:05:00|15964.23|15926.23|15967.88|15929.88|15969.98|15931.98|15958.96|15920.96|300
1615468200000|2021-03-11 13:10:00|15968.41|15930.41|16005.13|15967.13|16007.45|15969.45|15965.29|15927.29|298
1615468500000|2021-03-11 13:15:00|16003.62|15965.62|16011.04|15973.04|16024.16|15986.16|15987.48|15949.48|298
1615468800000|2021-03-11 13:20:00|16009.01|15971.01|16011.34|15973.34|16011.78|15973.78|16000.36|15962.36|298
1615469100000|2021-03-11 13:25:00|16011.72|15973.72|16000.13|15962.13|16015.79|15977.79|16000.13|15962.13|299
1615469400000|2021-03-11 13:30:00|15999.39|15961.39|16044.65|16006.65|16059.97|16021.97|15979.18|15941.18|298
1615469700000|2021-03-11 13:35:00|16044.9|16006.9|16073.9|16035.9|16074.05|16036.05|16043.71|16005.71|298
1615470000000|2021-03-11 13:40:00|16074.36|16036.36|16063.05|16025.05|16087.49|16049.49|16062.05|16024.05|294
1615470300000|2021-03-11 13:45:00|16062.13|16024.13|16167.14|16129.14|16168.65|16130.65|16061.16|16023.16|299
1615470600000|2021-03-11 13:50:00|16168.46|16130.46|16199.11|16161.11|16218.21|16180.21|16168.46|16130.46|299
1615470900000|2021-03-11 13:55:00|16197.93|16159.93|16185.85|16147.85|16206.78|16168.78|16152.49|16114.49|298
1615471200000|2021-03-11 14:00:00|16187.23|16149.23|16228.46|16190.46|16238.34|16200.34|16187.23|16149.23|299
1615471500000|2021-03-11 14:05:00|16228.23|16190.23|16276.8|16238.8|16298.05|16260.05|16228.23|16190.23|298
1615471800000|2021-03-11 14:10:00|16276.58|16238.58|16333.12|16295.12|16333.48|16295.48|16253.84|16215.84|300
1615472100000|2021-03-11 14:15:00|16333.96|16295.96|16211.65|16173.65|16337.23|16299.23|16191.18|16153.18|297
1615472400000|2021-03-11 14:20:00|16212.42|16174.42|16167.14|16129.14|16224.15|16186.15|16130.38|16092.38|298
1615472700000|2021-03-11 14:25:00|16169|16131|16212.56|16174.56|16213.49|16175.49|16169|16131|299
1615473000000|2021-03-11 14:30:00|16211.74|16173.74|16190.94|16152.94|16211.74|16173.74|16175.18|16137.18|299
1615473300000|2021-03-11 14:35:00|16190.58|16152.58|16185.23|16147.23|16234.28|16196.28|16183.02|16145.02|298
1615473600000|2021-03-11 14:40:00|16182.06|16144.06|16147.38|16109.38|16185.34|16147.34|16123.61|16085.61|300
1615473900000|2021-03-11 14:45:00|16147.83|16109.83|16092.96|16054.96|16178.27|16140.27|16091.88|16053.88|299
1615474200000|2021-03-11 14:50:00|16093.85|16055.85|16102.57|16064.57|16109.16|16071.16|16087.85|16049.85|294
1615474500000|2021-03-11 14:55:00|16102.5|16064.5|16170.72|16132.72|16205.22|16167.22|16100.02|16062.02|299
1615474800000|2021-03-11 15:00:00|16171.4|16133.4|16193.14|16155.14|16236.4|16198.4|16169.89|16131.89|298
1615475100000|2021-03-11 15:05:00|16192.34|16154.34|16101.96|16063.96|16194.65|16156.65|16090.04|16052.04|300
1615475400000|2021-03-11 15:10:00|16104.42|16066.42|16059.37|16021.37|16130.8|16092.8|16059.37|16021.37|300
1615475700000|2021-03-11 15:15:00|16055.62|16017.62|16032.91|15994.91|16055.62|16017.62|16027.57|15989.57|298
1615476000000|2021-03-11 15:20:00|16033.14|15995.14|15987.08|15949.08|16072.67|16034.67|15987.08|15949.08|299
1615476300000|2021-03-11 15:25:00|15984.43|15946.43|15967.11|15929.11|16005.24|15967.24|15958.87|15920.87|299
1615476600000|2021-03-11 15:30:00|15966.85|15928.85|15801.94|15763.94|15968.36|15930.36|15764.46|15726.46|299
1615476900000|2021-03-11 15:35:00|15802.7|15764.7|15868.5|15830.5|15879.66|15841.66|15802.7|15764.7|299
1615477200000|2021-03-11 15:40:00|15867.7|15829.7|15886.34|15848.34|15915.83|15877.83|15864.27|15826.27|298
1615477500000|2021-03-11 15:45:00|15886.38|15848.38|15847.36|15809.36|15886.38|15848.38|15799.69|15761.69|299
1615477800000|2021-03-11 15:50:00|15847.67|15809.67|15888.84|15850.84|15901.43|15863.43|15845.58|15807.58|299
1615478100000|2021-03-11 15:55:00|15888.88|15850.88|15893|15855|15912.22|15874.22|15882.69|15844.69|296
1615478400000|2021-03-11 16:00:00|15894.21|15856.21|15900.03|15862.03|15977|15939|15892.56|15854.56|300
1615478700000|2021-03-11 16:05:00|15900.61|15862.61|16004.2|15966.2|16012.29|15974.29|15898.5|15860.5|300
1615479000000|2021-03-11 16:10:00|16003.77|15965.77|16009.34|15971.34|16032.42|15994.42|15997.84|15959.84|298
1615479300000|2021-03-11 16:15:00|16008.95|15970.95|15975.58|15937.58|16025.5|15987.5|15975.58|15937.58|299
1615479600000|2021-03-11 16:20:00|15975.18|15937.18|15983.53|15945.53|15986.41|15948.41|15951.32|15913.32|299
1615479900000|2021-03-11 16:25:00|15983.48|15945.48|16014.21|15976.21|16020.44|15982.44|15983.48|15945.48|300
1615480200000|2021-03-11 16:30:00|16013.68|15975.68|15981.16|15943.16|16043.97|16005.97|15980.7|15942.7|300
1615480500000|2021-03-11 16:35:00|15980.8|15942.8|16004.62|15966.62|16021.51|15983.51|15975.71|15937.71|296
1615480800000|2021-03-11 16:40:00|16004.87|15966.87|15982.15|15944.15|16014.14|15976.14|15980.9|15942.9|298
1615481100000|2021-03-11 16:45:00|15982.8|15944.8|15904.31|15866.31|15985.7|15947.7|15895.25|15857.25|298
1615481400000|2021-03-11 16:50:00|15904.82|15866.82|15951.81|15913.81|15960.43|15922.43|15904.31|15866.31|298
1615481700000|2021-03-11 16:55:00|15951.68|15913.68|15978.58|15940.58|15983.03|15945.03|15927.16|15889.16|295
1615482000000|2021-03-11 17:00:00|15978.43|15940.43|15959.13|15921.13|16023.47|15985.47|15959.13|15921.13|299
1615482300000|2021-03-11 17:05:00|15958.08|15920.08|15937.06|15899.06|15972.97|15934.97|15912.53|15874.53|297
1615482600000|2021-03-11 17:10:00|15937.02|15899.02|15928.24|15890.24|15957.89|15919.89|15915.6|15877.6|299
1615482900000|2021-03-11 17:15:00|15927.88|15889.88|15849.57|15811.57|15941.76|15903.76|15849.57|15811.57|298
1615483200000|2021-03-11 17:20:00|15848.31|15810.31|15874.83|15836.83|15887.25|15849.25|15841.81|15803.81|298
1615483500000|2021-03-11 17:25:00|15874.82|15836.82|15854.3|15816.3|15886.86|15848.86|15854.3|15816.3|297
1615483800000|2021-03-11 17:30:00|15854.74|15816.74|15950.83|15912.83|15950.83|15912.83|15854.74|15816.74|299
1615484100000|2021-03-11 17:35:00|15950.54|15912.54|16008.47|15970.47|16009.31|15971.31|15950.54|15912.54|299
1615484400000|2021-03-11 17:40:00|16008.66|15970.66|15976.08|15938.08|16012.81|15974.81|15976.08|15938.08|297
1615484700000|2021-03-11 17:45:00|15976.24|15938.24|15986.5|15948.5|15996.67|15958.67|15969.5|15931.5|298
1615485000000|2021-03-11 17:50:00|15986.76|15948.76|15932.74|15894.74|15991.45|15953.45|15925.7|15887.7|295
1615485300000|2021-03-11 17:55:00|15932.82|15894.82|15978.25|15940.25|16005.26|15967.26|15932.42|15894.42|299
1615485600000|2021-03-11 18:00:00|15978.15|15940.15|15939.58|15901.58|15996.07|15958.07|15938.23|15900.23|299
1615485900000|2021-03-11 18:05:00|15939.45|15901.45|15990.3|15952.3|16002.23|15964.23|15938.87|15900.87|298
1615486200000|2021-03-11 18:10:00|15989.86|15951.86|15934.08|15896.08|15998|15960|15928.18|15890.18|298
1615486500000|2021-03-11 18:15:00|15933.23|15895.23|15972.84|15934.84|15985.87|15947.87|15933.23|15895.23|299
1615486800000|2021-03-11 18:20:00|15973.99|15935.99|16027.2|15989.2|16028.88|15990.88|15973.82|15935.82|295
1615487100000|2021-03-11 18:25:00|16028.78|15990.78|16041.22|16003.22|16041.22|16003.22|16022.1|15984.1|299
1615487400000|2021-03-11 18:30:00|16041.48|16003.48|16075.5|16037.5|16077.19|16039.19|16040.75|16002.75|299
1615487700000|2021-03-11 18:35:00|16074.72|16036.72|16125.54|16087.54|16125.54|16087.54|16074.72|16036.72|300
1615488000000|2021-03-11 18:40:00|16125.46|16087.46|16141.02|16103.02|16149.58|16111.58|16094.53|16056.53|299
1615488300000|2021-03-11 18:45:00|16141.06|16103.06|16165.39|16127.39|16171.49|16133.49|16137.62|16099.62|297
1615488600000|2021-03-11 18:50:00|16163.89|16125.89|16127.65|16089.65|16164.31|16126.31|16112.47|16074.47|299
1615488900000|2021-03-11 18:55:00|16129.67|16091.67|16132.09|16094.09|16141.02|16103.02|16115.64|16077.64|298
1615489200000|2021-03-11 19:00:00|16132.47|16094.47|16131.89|16093.89|16165.09|16127.09|16129.41|16091.41|294
1615489500000|2021-03-11 19:05:00|16131.1|16093.1|16109.95|16071.95|16132.64|16094.64|16109.95|16071.95|298
1615489800000|2021-03-11 19:10:00|16109.36|16071.36|16086.39|16048.39|16124.96|16086.96|16086.39|16048.39|297
1615490100000|2021-03-11 19:15:00|16085.96|16047.96|16094.43|16056.43|16101.56|16063.56|16020.39|15982.39|298
1615490400000|2021-03-11 19:20:00|16093.89|16055.89|16069.95|16031.95|16105.67|16067.67|16067.3|16029.3|294
1615490700000|2021-03-11 19:25:00|16070.07|16032.07|16074.86|16036.86|16083.68|16045.68|16066.96|16028.96|296
1615491000000|2021-03-11 19:30:00|16074.49|16036.49|16041.4|16003.4|16082.44|16044.44|16029.45|15991.45|296
1615491300000|2021-03-11 19:35:00|16041.34|16003.34|16067.49|16029.49|16067.49|16029.49|16040.68|16002.68|293
1615491600000|2021-03-11 19:40:00|16067.64|16029.64|16060.39|16022.39|16079.57|16041.57|16057.86|16019.86|297
1615491900000|2021-03-11 19:45:00|16059.81|16021.81|16042.53|16004.53|16073.52|16035.52|16035.69|15997.69|293
1615492200000|2021-03-11 19:50:00|16042.56|16004.56|16044.9|16006.9|16052.66|16014.66|16029.07|15991.07|293
1615492500000|2021-03-11 19:55:00|16044.79|16006.79|15946.55|15908.55|16044.79|16006.79|15933.74|15895.74|299
1615492800000|2021-03-11 20:00:00|15947.66|15909.66|16074.92|16036.92|16074.92|16036.92|15947.66|15909.66|298
1615493100000|2021-03-11 20:05:00|16074.61|16036.61|16062.68|16024.68|16106.91|16068.91|16062.68|16024.68|297
1615493400000|2021-03-11 20:10:00|16062.37|16024.37|15990.54|15952.54|16062.37|16024.37|15981.58|15943.58|299
1615493700000|2021-03-11 20:15:00|15992.1|15954.1|16032.3|15994.3|16035.37|15997.37|15992.1|15954.1|296
1615494000000|2021-03-11 20:20:00|16031.95|15993.95|16094.9|16056.9|16097.07|16059.07|16030.65|15992.65|295
1615494300000|2021-03-11 20:25:00|16094.55|16056.55|16113.95|16075.95|16116.53|16078.53|16078.37|16040.37|298
1615494600000|2021-03-11 20:30:00|16112.95|16074.95|16060.97|16022.97|16121.42|16083.42|16060.93|16022.93|297
1615494900000|2021-03-11 20:35:00|16060.02|16022.02|16101.25|16063.25|16105.33|16067.33|16059.58|16021.58|297
1615495200000|2021-03-11 20:40:00|16100.35|16062.35|16112.38|16074.38|16121.33|16083.33|16100.35|16062.35|299
1615495500000|2021-03-11 20:45:00|16111.76|16073.76|16127.01|16089.01|16140.36|16102.36|16111.41|16073.41|293
1615495800000|2021-03-11 20:50:00|16126.54|16088.54|16125.62|16087.62|16135.7|16097.7|16123.78|16085.78|296
1615496100000|2021-03-11 20:55:00|16125.72|16087.72|16104.3|16066.3|16125.72|16087.72|16101.65|16063.65|294
1615496400000|2021-03-11 21:00:00|16104.13|16066.13|16204.94|16166.94|16204.95|16166.95|16102.5|16064.5|298
1615496700000|2021-03-11 21:05:00|16204.21|16166.21|16236.16|16198.16|16236.89|16198.89|16200.23|16162.23|295
1615497000000|2021-03-11 21:10:00|16236.36|16198.36|16208.1|16170.1|16247.16|16209.16|16195.83|16157.83|297
1615497300000|2021-03-11 21:15:00|16207.8|16169.8|16194.56|16156.56|16233.65|16195.65|16193.86|16155.86|299
1615497600000|2021-03-11 21:20:00|16194.78|16156.78|16216.76|16178.76|16219.24|16181.24|16189.02|16151.02|295
1615497900000|2021-03-11 21:25:00|16217.48|16179.48|16224.73|16186.73|16234.19|16196.19|16213.37|16175.37|294
1615498200000|2021-03-11 21:30:00|16225.27|16187.27|16203.75|16165.75|16236.98|16198.98|16200.92|16162.92|299
1615498500000|2021-03-11 21:35:00|16205.27|16167.27|16188.13|16150.13|16206.51|16168.51|16165.26|16127.26|295
1615498800000|2021-03-11 21:40:00|16188.25|16150.25|16234.38|16196.38|16239.79|16201.79|16188.25|16150.25|298
1615499100000|2021-03-11 21:45:00|16234.06|16196.06|16236.97|16198.97|16243.92|16205.92|16154.52|16116.52|299
1615499400000|2021-03-11 21:50:00|16236.95|16198.95|16205.08|16167.08|16238.67|16200.67|16191.26|16153.26|298
1615499700000|2021-03-11 21:55:00|16205.59|16167.59|16204.39|16166.39|16215.78|16177.78|16202.51|16164.51|296
1615500000000|2021-03-11 22:00:00|16204.43|16166.43|16232.54|16194.54|16247.67|16209.67|16203.32|16165.32|297
1615500300000|2021-03-11 22:05:00|16233.26|16195.26|16244.62|16206.62|16248.04|16210.04|16217.27|16179.27|294
1615500600000|2021-03-11 22:10:00|16244.85|16206.85|16258.28|16220.28|16285.5|16247.5|16240|16202|294
1615500900000|2021-03-11 22:15:00|16259.24|16221.24|16275.28|16237.28|16282.8|16244.8|16257.8|16219.8|292
1615501200000|2021-03-11 22:20:00|16275.34|16237.34|16244.8|16206.8|16284.96|16246.96|16243.58|16205.58|298
1615501500000|2021-03-11 22:25:00|16244.53|16206.53|16186.11|16148.11|16247.73|16209.73|16186.11|16148.11|297
1615501800000|2021-03-11 22:30:00|16185.96|16147.96|16203.7|16165.7|16221.01|16183.01|16180.37|16142.37|295
1615502100000|2021-03-11 22:35:00|16203.66|16165.66|16181.74|16143.74|16204.43|16166.43|16173.25|16135.25|293
1615502400000|2021-03-11 22:40:00|16181.81|16143.81|16127.62|16089.62|16182.46|16144.46|16122.85|16084.85|291
1615502700000|2021-03-11 22:45:00|16127.36|16089.36|16104.47|16066.47|16132.3|16094.3|16086.12|16048.12|297
1615503000000|2021-03-11 22:50:00|16103.03|16065.03|16163.48|16125.48|16163.48|16125.48|16094.97|16056.97|297
1615503300000|2021-03-11 22:55:00|16163.2|16125.2|16195.57|16157.57|16198.95|16160.95|16162.54|16124.54|296
1615503600000|2021-03-11 23:00:00|16195.81|16157.81|16253.78|16215.78|16253.78|16215.78|16194.84|16156.84|299
1615503900000|2021-03-11 23:05:00|16254.89|16216.89|16223.7|16185.7|16272.71|16234.71|16206.92|16168.92|297
1615504200000|2021-03-11 23:10:00|16222.04|16184.04|16222.29|16184.29|16235.42|16197.42|16207.2|16169.2|298
1615504500000|2021-03-11 23:15:00|16222.25|16184.25|16184.41|16146.41|16230.67|16192.67|16164.34|16126.34|299
1615504800000|2021-03-11 23:20:00|16184.04|16146.04|16193.98|16155.98|16230|16192|16183.49|16145.49|296
1615505100000|2021-03-11 23:25:00|16194.28|16156.28|16186.8|16148.8|16198.11|16160.11|16178.08|16140.08|298
1615505400000|2021-03-11 23:30:00|16186.94|16148.94|16132.46|16094.46|16193.08|16155.08|16127.21|16089.21|298
1615505700000|2021-03-11 23:35:00|16132.53|16094.53|16162.64|16124.64|16173.09|16135.09|16132.51|16094.51|298
1615506000000|2021-03-11 23:40:00|16162.5|16124.5|16132.56|16094.56|16164.13|16126.13|16130.56|16092.56|300
1615506300000|2021-03-11 23:45:00|16132.58|16094.58|16150.64|16112.64|16160.09|16122.09|16132.42|16094.42|299
1615506600000|2021-03-11 23:50:00|16150.38|16112.38|16145.04|16107.04|16159.29|16121.29|16123.08|16085.08|295
1615506900000|2021-03-11 23:55:00|16145.36|16107.36|16167.17|16129.17|16167.25|16129.25|16134.87|16096.87|297
1615507200000|2021-03-12 00:00:00|16167.29|16129.29|16214.5|16176.5|16256.28|16218.28|16166.81|16128.81|298
1615507500000|2021-03-12 00:05:00|16212.93|16174.93|16109.21|16071.21|16217.68|16179.68|16084.85|16046.85|300
1615507800000|2021-03-12 00:10:00|16111.14|16073.14|16147.33|16109.33|16147.96|16109.96|16109.7|16071.7|293
1615508100000|2021-03-12 00:15:00|16146.94|16108.94|16125.74|16087.74|16193.5|16155.5|16111.47|16073.47|300
1615508400000|2021-03-12 00:20:00|16125.21|16087.21|16023.47|15985.47|16125.21|16087.21|15983.34|15945.34|299
1615508700000|2021-03-12 00:25:00|16023.08|15985.08|15948.74|15910.74|16026.65|15988.65|15948.25|15910.25|299
1615509000000|2021-03-12 00:30:00|15949.19|15911.19|15967.2|15929.2|15994.49|15956.49|15947.86|15909.86|299
1615509300000|2021-03-12 00:35:00|15967.04|15929.04|15897.36|15859.36|15972.03|15934.03|15896.83|15858.83|298
1615509600000|2021-03-12 00:40:00|15897.26|15859.26|15952.25|15914.25|15953.93|15915.93|15888.55|15850.55|299
1615509900000|2021-03-12 00:45:00|15952.33|15914.33|16007.78|15969.78|16013.81|15975.81|15949.46|15911.46|295
1615510200000|2021-03-12 00:50:00|16007.71|15969.71|16054.21|16016.21|16054.21|16016.21|16007.61|15969.61|297
1615510500000|2021-03-12 00:55:00|16055.19|16017.19|16063.54|16025.54|16089.12|16051.12|16041.2|16003.2|298
1615510800000|2021-03-12 01:00:00|16064.17|16026.17|16063.13|16025.13|16069.54|16031.54|16032.21|15994.21|298
1615511100000|2021-03-12 01:05:00|16063.68|16025.68|16113.41|16075.41|16113.41|16075.41|16063.31|16025.31|297
1615511400000|2021-03-12 01:10:00|16113.4|16075.4|16152.11|16114.11|16165.5|16127.5|16112.36|16074.36|296
1615511700000|2021-03-12 01:15:00|16152.5|16114.5|16140.24|16102.24|16159.73|16121.73|16137.63|16099.63|295
1615512000000|2021-03-12 01:20:00|16139.44|16101.44|16111.7|16073.7|16144.05|16106.05|16082.89|16044.89|297
1615512300000|2021-03-12 01:25:00|16111.98|16073.98|16155.49|16117.49|16155.82|16117.82|16100.84|16062.84|297
1615512600000|2021-03-12 01:30:00|16155.52|16117.52|16121.37|16083.37|16165.2|16127.2|16120.76|16082.76|297
1615512900000|2021-03-12 01:35:00|16121.49|16083.49|16095.61|16057.61|16121.49|16083.49|16041.05|16003.05|298
1615513200000|2021-03-12 01:40:00|16095.47|16057.47|16067.48|16029.48|16097.7|16059.7|16050.99|16012.99|299
1615513500000|2021-03-12 01:45:00|16067.66|16029.66|16078.17|16040.17|16086.04|16048.04|16067.66|16029.66|298
1615513800000|2021-03-12 01:50:00|16079.09|16041.09|16086|16048|16108.19|16070.19|16077.7|16039.7|295
1615514100000|2021-03-12 01:55:00|16086.22|16048.22|16044.77|16006.77|16094.99|16056.99|16007.52|15969.52|297
1615514400000|2021-03-12 02:00:00|16044.68|16006.68|16003.64|15965.64|16044.68|16006.68|16001.11|15963.11|234
1615514700000|2021-03-12 02:05:00|16035.04|15997.04|16043.79|16005.79|16062.12|16024.12|16034.72|15996.72|227
1615515000000|2021-03-12 02:10:00|16043.9|16005.9|15985.56|15947.56|16048.18|16010.18|15984.33|15946.33|296
1615515300000|2021-03-12 02:15:00|15986.44|15948.44|16012.15|15974.15|16031.58|15993.58|15986.44|15948.44|297
1615515600000|2021-03-12 02:20:00|16010.97|15972.97|15989.23|15951.23|16033.94|15995.94|15989|15951|295
1615515900000|2021-03-12 02:25:00|15988.53|15950.53|15998.97|15960.97|16006.18|15968.18|15979.44|15941.44|296
1615516200000|2021-03-12 02:30:00|15998.82|15960.82|16028.55|15990.55|16037.67|15999.67|15979.12|15941.12|295
1615516500000|2021-03-12 02:35:00|16028.29|15990.29|16056.14|16018.14|16056.21|16018.21|16026.65|15988.65|295
1615516800000|2021-03-12 02:40:00|16055.66|16017.66|16070.25|16032.25|16077.06|16039.06|16046.21|16008.21|297
1615517100000|2021-03-12 02:45:00|16070.3|16032.3|16120.25|16082.25|16120.25|16082.25|16057.31|16019.31|295
1615517400000|2021-03-12 02:50:00|16120.27|16082.27|16126.81|16088.81|16142.48|16104.48|16117.81|16079.81|297
1615517700000|2021-03-12 02:55:00|16126.92|16088.92|16116.38|16078.38|16130.62|16092.62|16104.06|16066.06|295
1615518000000|2021-03-12 03:00:00|16116.93|16078.93|16123.69|16085.69|16131.23|16093.23|16107.41|16069.41|297
1615518300000|2021-03-12 03:05:00|16123.92|16085.92|16132.4|16094.4|16132.72|16094.72|16123.3|16085.3|294
1615518600000|2021-03-12 03:10:00|16132.42|16094.42|16102.62|16064.62|16139.3|16101.3|16095.33|16057.33|297
1615518900000|2021-03-12 03:15:00|16102.43|16064.43|16084.52|16046.52|16102.43|16064.43|16057.59|16019.59|295
1615519200000|2021-03-12 03:20:00|16082.93|16044.93|16100.36|16062.36|16100.4|16062.4|16068.74|16030.74|298
1615519500000|2021-03-12 03:25:00|16100.59|16062.59|16130.67|16092.67|16151.1|16113.1|16100.59|16062.59|297
1615519800000|2021-03-12 03:30:00|16130.57|16092.57|16144.51|16106.51|16150.03|16112.03|16129.67|16091.67|299
1615520100000|2021-03-12 03:35:00|16144.53|16106.53|16146.85|16108.85|16164.11|16126.11|16138.09|16100.09|295
1615520400000|2021-03-12 03:40:00|16146.88|16108.88|16100.14|16062.14|16149.12|16111.12|16099.55|16061.55|292
1615520700000|2021-03-12 03:45:00|16100.3|16062.3|16061.33|16023.33|16100.3|16062.3|16057.2|16019.2|294
1615521000000|2021-03-12 03:50:00|16061.25|16023.25|16065.01|16027.01|16065.24|16027.24|16050.43|16012.43|295
1615521300000|2021-03-12 03:55:00|16064.98|16026.98|16097.4|16059.4|16097.4|16059.4|16063.74|16025.74|294
1615521600000|2021-03-12 04:00:00|16097.57|16059.57|16117.7|16079.7|16135.86|16097.86|16093.37|16055.37|294
1615521900000|2021-03-12 04:05:00|16117.03|16079.03|16040.14|16002.14|16118.45|16080.45|16034.74|15996.74|296
1615522200000|2021-03-12 04:10:00|16039.88|16001.88|15959.65|15921.65|16039.88|16001.88|15940.91|15902.91|299
1615522500000|2021-03-12 04:15:00|15959.73|15921.73|15958.74|15920.74|15967.08|15929.08|15941.01|15903.01|299
1615522800000|2021-03-12 04:20:00|15958.48|15920.48|15923.67|15885.67|15960.72|15922.72|15910.12|15872.12|298
1615523100000|2021-03-12 04:25:00|15923.25|15885.25|15921.25|15883.25|15940.85|15902.85|15915.98|15877.98|296
1615523400000|2021-03-12 04:30:00|15921.42|15883.42|15919.59|15881.59|15929.25|15891.25|15891.99|15853.99|292
1615523700000|2021-03-12 04:35:00|15919.7|15881.7|15937.5|15899.5|15938.09|15900.09|15919.28|15881.28|296
1615524000000|2021-03-12 04:40:00|15937.59|15899.59|15905.9|15867.9|15938.39|15900.39|15905.9|15867.9|295
1615524300000|2021-03-12 04:45:00|15906.84|15868.84|15967.98|15929.98|15971.19|15933.19|15902.27|15864.27|298
1615524600000|2021-03-12 04:50:00|15968.17|15930.17|15978.65|15940.65|15987.55|15949.55|15960.25|15922.25|296
1615524900000|2021-03-12 04:55:00|15979.63|15941.63|15962.17|15924.17|15980.99|15942.99|15949.5|15911.5|292
1615525200000|2021-03-12 05:00:00|15962.19|15924.19|15976.64|15938.64|15994.03|15956.03|15957.27|15919.27|296
1615525500000|2021-03-12 05:05:00|15977.37|15939.37|16000.91|15962.91|16006.28|15968.28|15977.37|15939.37|296
1615525800000|2021-03-12 05:10:00|16000.38|15962.38|16021.89|15983.89|16031.07|15993.07|15999.6|15961.6|295
1615526100000|2021-03-12 05:15:00|16021.62|15983.62|15941.31|15903.31|16021.71|15983.71|15941.31|15903.31|295
1615526400000|2021-03-12 05:20:00|15936.1|15898.1|15969.28|15931.28|15969.32|15931.32|15902.69|15864.69|297
1615526700000|2021-03-12 05:25:00|15969.73|15931.73|16002.78|15964.78|16015.08|15977.08|15966.89|15928.89|298
1615527000000|2021-03-12 05:30:00|16002.51|15964.51|16020.34|15982.34|16027.03|15989.03|16002.51|15964.51|289
1615527300000|2021-03-12 05:35:00|16020.44|15982.44|16040.36|16002.36|16042.23|16004.23|16013.02|15975.02|298
1615527600000|2021-03-12 05:40:00|16040.24|16002.24|16041.88|16003.88|16045.75|16007.75|16037.85|15999.85|294
1615527900000|2021-03-12 05:45:00|16041.71|16003.71|16039.33|16001.33|16041.99|16003.99|16023.8|15985.8|290
1615528200000|2021-03-12 05:50:00|16040.76|16002.76|16084.53|16046.53|16084.53|16046.53|16040.76|16002.76|295
1615528500000|2021-03-12 05:55:00|16084.03|16046.03|16083|16045|16091.54|16053.54|16077.29|16039.29|296
1615528800000|2021-03-12 06:00:00|16083.11|16045.11|16120.93|16082.93|16128.62|16090.62|16079.29|16041.29|298
1615529100000|2021-03-12 06:05:00|16120.43|16082.43|16097.72|16059.72|16120.43|16082.43|16091.16|16053.16|298
1615529400000|2021-03-12 06:10:00|16097.83|16059.83|16091.6|16053.6|16099.75|16061.75|16073.51|16035.51|292
1615529700000|2021-03-12 06:15:00|16091.7|16053.7|16060.11|16022.11|16092.58|16054.58|16059.48|16021.48|295
1615530000000|2021-03-12 06:20:00|16059.03|16021.03|16055.26|16017.26|16059.86|16021.86|16048.3|16010.3|293
1615530300000|2021-03-12 06:25:00|16055.22|16017.22|16039.01|16001.01|16055.68|16017.68|16036.81|15998.81|292
1615530600000|2021-03-12 06:30:00|16038.56|16000.56|16025.68|15987.68|16050.48|16012.48|16025.68|15987.68|291
1615530900000|2021-03-12 06:35:00|16025.74|15987.74|16042.89|16004.89|16050.96|16012.96|16025.05|15987.05|291
1615531200000|2021-03-12 06:40:00|16042.82|16004.82|16004.87|15966.87|16043.32|16005.32|16003.29|15965.29|296
1615531500000|2021-03-12 06:45:00|16004.33|15966.33|16025|15987|16025.05|15987.05|15974.6|15936.6|294
1615531800000|2021-03-12 06:50:00|16024.56|15986.56|16016.41|15978.41|16026.11|15988.11|16003.15|15965.15|292
1615532100000|2021-03-12 06:55:00|16015.86|15977.86|16011.92|15973.92|16044.12|16006.12|16011.92|15973.92|295
1615532400000|2021-03-12 07:00:00|16011.74|15973.74|15933.5|15895.5|16012.34|15974.34|15923.04|15885.04|296
1615532700000|2021-03-12 07:05:00|15934.14|15896.14|15936.86|15898.86|15953.73|15915.73|15934.02|15896.02|295
1615533000000|2021-03-12 07:10:00|15936.62|15898.62|15908.68|15870.68|15941.02|15903.02|15908.46|15870.46|300
1615533300000|2021-03-12 07:15:00|15908.46|15870.46|15912.98|15874.98|15925.44|15887.44|15900.6|15862.6|292
1615533600000|2021-03-12 07:20:00|15912.8|15874.8|15857.22|15819.22|15917.55|15879.55|15853.15|15815.15|294
1615533900000|2021-03-12 07:25:00|15857.35|15819.35|15908.57|15870.57|15925.41|15887.41|15848.69|15810.69|299
1615534200000|2021-03-12 07:30:00|15908.55|15870.55|15924.14|15886.14|15934.68|15896.68|15892.61|15854.61|296
1615534500000|2021-03-12 07:35:00|15923.65|15885.65|15879.14|15841.14|15924.84|15886.84|15879.14|15841.14|295
1615534800000|2021-03-12 07:40:00|15878.6|15840.6|15902.3|15864.3|15902.41|15864.41|15870.07|15832.07|296
1615535100000|2021-03-12 07:45:00|15902.51|15864.51|15909.32|15871.32|15919.52|15881.52|15901.47|15863.47|295
1615535400000|2021-03-12 07:50:00|15909.31|15871.31|15879.88|15841.88|15909.87|15871.87|15864.65|15826.65|293
1615535700000|2021-03-12 07:55:00|15880.27|15842.27|15891.42|15853.42|15911.71|15873.71|15879.92|15841.92|298
1615536000000|2021-03-12 08:00:00|15894.1|15856.1|15889.41|15851.41|15911.28|15873.28|15879.96|15841.96|298
1615536300000|2021-03-12 08:05:00|15890.26|15852.26|15829.87|15791.87|15893.72|15855.72|15829.87|15791.87|300
1615536600000|2021-03-12 08:10:00|15831.86|15793.86|15881.22|15843.22|15881.22|15843.22|15831.86|15793.86|299
1615536900000|2021-03-12 08:15:00|15881.31|15843.31|15906.11|15868.11|15909.76|15871.76|15865|15827|298
1615537200000|2021-03-12 08:20:00|15906.12|15868.12|15853.1|15815.1|15914.72|15876.72|15852.13|15814.13|296
1615537500000|2021-03-12 08:25:00|15853.29|15815.29|15901.4|15863.4|15901.4|15863.4|15853.29|15815.29|296
1615537800000|2021-03-12 08:30:00|15901.49|15863.49|15986.49|15948.49|15986.65|15948.65|15890.53|15852.53|296
1615538100000|2021-03-12 08:35:00|15986.32|15948.32|15974.28|15936.28|15994.12|15956.12|15973.85|15935.85|295
1615538400000|2021-03-12 08:40:00|15974.5|15936.5|15956.49|15918.49|15974.5|15936.5|15945.58|15907.58|298
1615538700000|2021-03-12 08:45:00|15956.5|15918.5|16035.76|15997.76|16044.35|16006.35|15955.8|15917.8|299
1615539000000|2021-03-12 08:50:00|16035.19|15997.19|16003.59|15965.59|16035.45|15997.45|15995.76|15957.76|300
1615539300000|2021-03-12 08:55:00|16003.51|15965.51|15961.37|15923.37|16007.91|15969.91|15961.37|15923.37|297
1615539600000|2021-03-12 09:00:00|15959.71|15921.71|15951.69|15913.69|15959.71|15921.71|15893.69|15855.69|295
1615539900000|2021-03-12 09:05:00|15951.57|15913.57|16001.73|15963.73|16003.94|15965.94|15951.57|15913.57|295
1615540200000|2021-03-12 09:10:00|16001.17|15963.17|15979.68|15941.68|16001.17|15963.17|15963.24|15925.24|296
1615540500000|2021-03-12 09:15:00|15980.62|15942.62|15939.35|15901.35|15981.5|15943.5|15938.37|15900.37|294
1615540800000|2021-03-12 09:20:00|15939.43|15901.43|15934.85|15896.85|15955.95|15917.95|15931.17|15893.17|297
1615541100000|2021-03-12 09:25:00|15935.6|15897.6|15959.63|15921.63|15959.97|15921.97|15932.71|15894.71|292
1615541400000|2021-03-12 09:30:00|15959.87|15921.87|15968.97|15930.97|15968.97|15930.97|15937.61|15899.61|294
1615541700000|2021-03-12 09:35:00|15968.78|15930.78|15970.1|15932.1|15977.38|15939.38|15956.51|15918.51|296
1615542000000|2021-03-12 09:40:00|15970.16|15932.16|15937.23|15899.23|15971.92|15933.92|15936.63|15898.63|291
1615542300000|2021-03-12 09:45:00|15937.52|15899.52|15912.13|15874.13|15938.4|15900.4|15907.32|15869.32|297
1615542600000|2021-03-12 09:50:00|15911.93|15873.93|15942.71|15904.71|15942.71|15904.71|15904.07|15866.07|297
1615542900000|2021-03-12 09:55:00|15943.27|15905.27|15940.4|15902.4|15951.48|15913.48|15930.3|15892.3|293
1615543200000|2021-03-12 10:00:00|15940.22|15902.22|15870.89|15832.89|15940.22|15902.22|15863.68|15825.68|297
1615543500000|2021-03-12 10:05:00|15868.85|15830.85|15822.93|15784.93|15871.26|15833.26|15821.75|15783.75|297
1615543800000|2021-03-12 10:10:00|15822.82|15784.82|15792.31|15754.31|15833.52|15795.52|15781.67|15743.67|298
1615544100000|2021-03-12 10:15:00|15792.24|15754.24|15760.46|15722.46|15793.13|15755.13|15754.29|15716.29|298
1615544400000|2021-03-12 10:20:00|15760.93|15722.93|15678.01|15640.01|15761.3|15723.3|15677.48|15639.48|298
1615544700000|2021-03-12 10:25:00|15677.28|15639.28|15640.24|15602.24|15711.2|15673.2|15640.24|15602.24|298
1615545000000|2021-03-12 10:30:00|15640.12|15602.12|15705.5|15667.5|15727.04|15689.04|15627.36|15589.36|297
1615545300000|2021-03-12 10:35:00|15706.02|15668.02|15774.34|15736.34|15776.06|15738.06|15705.61|15667.61|300
1615545600000|2021-03-12 10:40:00|15774.91|15736.91|15815.44|15777.44|15815.44|15777.44|15772.13|15734.13|295
1615545900000|2021-03-12 10:45:00|15815.77|15777.77|15863.27|15825.27|15863.27|15825.27|15802.44|15764.44|294
1615546200000|2021-03-12 10:50:00|15864.8|15826.8|15853.81|15815.81|15870.91|15832.91|15846.91|15808.91|297
1615546500000|2021-03-12 10:55:00|15853.76|15815.76|15867.44|15829.44|15899.32|15861.32|15853.54|15815.54|297
1615546800000|2021-03-12 11:00:00|15867.26|15829.26|15896.12|15858.12|15896.12|15858.12|15829.27|15791.27|300
1615547100000|2021-03-12 11:05:00|15895.38|15857.38|15928.69|15890.69|15944.2|15906.2|15890.97|15852.97|298
1615547400000|2021-03-12 11:10:00|15929.54|15891.54|15916.24|15878.24|15930.91|15892.91|15907.15|15869.15|293
1615547700000|2021-03-12 11:15:00|15916.37|15878.37|15884.79|15846.79|15918.2|15880.2|15882.21|15844.21|298
1615548000000|2021-03-12 11:20:00|15885.78|15847.78|15862.34|15824.34|15885.95|15847.95|15850.51|15812.51|292
1615548300000|2021-03-12 11:25:00|15862.38|15824.38|15871.53|15833.53|15879.23|15841.23|15862.38|15824.38|293
1615548600000|2021-03-12 11:30:00|15871.28|15833.28|15843.93|15805.93|15872.2|15834.2|15823|15785|299
1615548900000|2021-03-12 11:35:00|15843.88|15805.88|15803.27|15765.27|15843.88|15805.88|15802.72|15764.72|296
1615549200000|2021-03-12 11:40:00|15802.84|15764.84|15778.91|15740.91|15807.56|15769.56|15776|15738|296
1615549500000|2021-03-12 11:45:00|15778.19|15740.19|15794.66|15756.66|15794.75|15756.75|15736.25|15698.25|298
1615549800000|2021-03-12 11:50:00|15795.6|15757.6|15763.79|15725.79|15811.59|15773.59|15756.29|15718.29|296
1615550100000|2021-03-12 11:55:00|15763.81|15725.81|15771.5|15733.5|15775.54|15737.54|15748.5|15710.5|298
1615550400000|2021-03-12 12:00:00|15771.33|15733.33|15717.86|15679.86|15771.96|15733.96|15699.79|15661.79|295
1615550700000|2021-03-12 12:05:00|15717.66|15679.66|15836.7|15798.7|15836.7|15798.7|15713.98|15675.98|297
1615551000000|2021-03-12 12:10:00|15837.07|15799.07|15789.3|15751.3|15859.61|15821.61|15785.49|15747.49|299
1615551300000|2021-03-12 12:15:00|15789.62|15751.62|15723.57|15685.57|15791.04|15753.04|15718.22|15680.22|298
1615551600000|2021-03-12 12:20:00|15723.32|15685.32|15738.89|15700.89|15763.37|15725.37|15720.77|15682.77|298
1615551900000|2021-03-12 12:25:00|15739.08|15701.08|15726.41|15688.41|15749.38|15711.38|15717.15|15679.15|294
1615552200000|2021-03-12 12:30:00|15726.63|15688.63|15687.24|15649.24|15742.61|15704.61|15687.17|15649.17|300
1615552500000|2021-03-12 12:35:00|15686.17|15648.17|15700.67|15662.67|15712.6|15674.6|15671.18|15633.18|297
1615552800000|2021-03-12 12:40:00|15700.88|15662.88|15756.59|15718.59|15758.75|15720.75|15692.77|15654.77|298
1615553100000|2021-03-12 12:45:00|15757.07|15719.07|15743.24|15705.24|15767.44|15729.44|15742.05|15704.05|296
1615553400000|2021-03-12 12:50:00|15743.06|15705.06|15720.34|15682.34|15743.06|15705.06|15720.34|15682.34|300
1615553700000|2021-03-12 12:55:00|15719.99|15681.99|15707.32|15669.32|15719.99|15681.99|15692.07|15654.07|292
1615554000000|2021-03-12 13:00:00|15707.07|15669.07|15552.92|15514.92|15707.5|15669.5|15542.17|15504.17|299
1615554300000|2021-03-12 13:05:00|15551.59|15513.59|15389.55|15351.55|15551.59|15513.59|15345.04|15307.04|299
1615554600000|2021-03-12 13:10:00|15388.01|15350.01|15323.18|15285.18|15388.01|15350.01|15232.86|15194.86|299
1615554900000|2021-03-12 13:15:00|15323.81|15285.81|15452.24|15414.24|15471.31|15433.31|15315.4|15277.4|299
1615555200000|2021-03-12 13:20:00|15453.34|15415.34|15364.17|15326.17|15453.34|15415.34|15352.08|15314.08|298
1615555500000|2021-03-12 13:25:00|15365.13|15327.13|15255.72|15217.72|15376.16|15338.16|15164.53|15126.53|299
1615555800000|2021-03-12 13:30:00|15254.91|15216.91|15261.78|15223.78|15348.77|15310.77|15252.41|15214.41|299
1615556100000|2021-03-12 13:35:00|15263.18|15225.18|15314.15|15276.15|15346.46|15308.46|15258.87|15220.87|299
1615556400000|2021-03-12 13:40:00|15314.81|15276.81|15385.17|15347.17|15403.51|15365.51|15314.81|15276.81|300
1615556700000|2021-03-12 13:45:00|15382.9|15344.9|15470.96|15432.96|15496.83|15458.83|15366.31|15328.31|299
1615557000000|2021-03-12 13:50:00|15472.26|15434.26|15391.83|15353.83|15473.9|15435.9|15384.37|15346.37|296
1615557300000|2021-03-12 13:55:00|15392.39|15354.39|15447.68|15409.68|15462.48|15424.48|15389.03|15351.03|299
1615557600000|2021-03-12 14:00:00|15447.71|15409.71|15427.75|15389.75|15450.13|15412.13|15397.81|15359.81|299
1615557900000|2021-03-12 14:05:00|15427.45|15389.45|15357.97|15319.97|15427.45|15389.45|15343.44|15305.44|297
1615558200000|2021-03-12 14:10:00|15357.62|15319.62|15402.62|15364.62|15402.62|15364.62|15307.28|15269.28|298
1615558500000|2021-03-12 14:15:00|15402.89|15364.89|15326.78|15288.78|15403.53|15365.53|15323.76|15285.76|298
1615558800000|2021-03-12 14:20:00|15326.75|15288.75|15436.63|15398.63|15436.63|15398.63|15326.75|15288.75|298
1615559100000|2021-03-12 14:25:00|15437.23|15399.23|15465.73|15427.73|15494.08|15456.08|15428.72|15390.72|300
1615559400000|2021-03-12 14:30:00|15465.72|15427.72|15533.23|15495.23|15533.23|15495.23|15465.72|15427.72|295
1615559700000|2021-03-12 14:35:00|15535.72|15497.72|15487.55|15449.55|15539.33|15501.33|15457.78|15419.78|299
1615560000000|2021-03-12 14:40:00|15488.4|15450.4|15481.08|15443.08|15492.21|15454.21|15448.66|15410.66|295
1615560300000|2021-03-12 14:45:00|15481.3|15443.3|15438.16|15400.16|15491.13|15453.13|15437.12|15399.12|298
1615560600000|2021-03-12 14:50:00|15437.46|15399.46|15446.77|15408.77|15467.18|15429.18|15418.65|15380.65|298
1615560900000|2021-03-12 14:55:00|15446.68|15408.68|15548.09|15510.09|15548.09|15510.09|15433.7|15395.7|297
1615561200000|2021-03-12 15:00:00|15548.22|15510.22|15518.19|15480.19|15559.91|15521.91|15507.46|15469.46|299
1615561500000|2021-03-12 15:05:00|15518.4|15480.4|15644.46|15606.46|15644.46|15606.46|15518.4|15480.4|300
1615561800000|2021-03-12 15:10:00|15644.27|15606.27|15637.5|15599.5|15655.76|15617.76|15614.53|15576.53|297
1615562100000|2021-03-12 15:15:00|15637.98|15599.98|15602.04|15564.04|15639.24|15601.24|15602.04|15564.04|297
1615562400000|2021-03-12 15:20:00|15602.01|15564.01|15597.49|15559.49|15604.44|15566.44|15576.28|15538.28|298
1615562700000|2021-03-12 15:25:00|15597.06|15559.06|15566.35|15528.35|15606.04|15568.04|15557.4|15519.4|299
1615563000000|2021-03-12 15:30:00|15565.75|15527.75|15552.39|15514.39|15565.75|15527.75|15542.03|15504.03|294
1615563300000|2021-03-12 15:35:00|15553.28|15515.28|15537.01|15499.01|15563.65|15525.65|15531.33|15493.33|296
1615563600000|2021-03-12 15:40:00|15536.54|15498.54|15618.46|15580.46|15619.35|15581.35|15535.79|15497.79|299
1615563900000|2021-03-12 15:45:00|15618.37|15580.37|15764.23|15726.23|15764.36|15726.36|15616.39|15578.39|298
1615564200000|2021-03-12 15:50:00|15764.99|15726.99|15751.45|15713.45|15765.77|15727.77|15705.18|15667.18|297
1615564500000|2021-03-12 15:55:00|15752.9|15714.9|15754.35|15716.35|15769.05|15731.05|15746.15|15708.15|292
1615564800000|2021-03-12 16:00:00|15754.67|15716.67|15739.2|15701.2|15811.29|15773.29|15739.2|15701.2|299
1615565100000|2021-03-12 16:05:00|15738.14|15700.14|15760.05|15722.05|15781.6|15743.6|15734.51|15696.51|297
1615565400000|2021-03-12 16:10:00|15759.76|15721.76|15812.57|15774.57|15831.29|15793.29|15750.59|15712.59|300
1615565700000|2021-03-12 16:15:00|15812.36|15774.36|15856.57|15818.57|15861.5|15823.5|15807.74|15769.74|300
1615566000000|2021-03-12 16:20:00|15855.85|15817.85|15819.96|15781.96|15870.47|15832.47|15816.43|15778.43|298
1615566300000|2021-03-12 16:25:00|15820.2|15782.2|15872.47|15834.47|15872.47|15834.47|15782.66|15744.66|299
1615566600000|2021-03-12 16:30:00|15872.23|15834.23|15842.7|15804.7|15880.49|15842.49|15828.85|15790.85|300
1615566900000|2021-03-12 16:35:00|15842.81|15804.81|15834.69|15796.69|15858.83|15820.83|15821.29|15783.29|299
1615567200000|2021-03-12 16:40:00|15834.51|15796.51|15819.6|15781.6|15835.58|15797.58|15810.19|15772.19|293
1615567500000|2021-03-12 16:45:00|15819.72|15781.72|15797.24|15759.24|15819.72|15781.72|15749.69|15711.69|300
1615567800000|2021-03-12 16:50:00|15796.55|15758.55|15777.06|15739.06|15816.55|15778.55|15774.22|15736.22|297
1615568100000|2021-03-12 16:55:00|15777.62|15739.62|15783.96|15745.96|15788.68|15750.68|15767.31|15729.31|297
1615568400000|2021-03-12 17:00:00|15784.08|15746.08|15795.65|15757.65|15828.2|15790.2|15781.9|15743.9|296
1615568700000|2021-03-12 17:05:00|15795.2|15757.2|15777.63|15739.63|15805.93|15767.93|15761.01|15723.01|299
1615569000000|2021-03-12 17:10:00|15777.34|15739.34|15795.28|15757.28|15797.45|15759.45|15776.9|15738.9|297
1615569300000|2021-03-12 17:15:00|15795.42|15757.42|15772.66|15734.66|15809.71|15771.71|15772.66|15734.66|296
1615569600000|2021-03-12 17:20:00|15771.47|15733.47|15796.76|15758.76|15808.44|15770.44|15770.24|15732.24|297
1615569900000|2021-03-12 17:25:00|15797.09|15759.09|15784.37|15746.37|15799.85|15761.85|15769.76|15731.76|298
1615570200000|2021-03-12 17:30:00|15783.72|15745.72|15809.12|15771.12|15827.19|15789.19|15761.15|15723.15|296
1615570500000|2021-03-12 17:35:00|15807.86|15769.86|15769.41|15731.41|15807.86|15769.86|15767.89|15729.89|299
1615570800000|2021-03-12 17:40:00|15769.12|15731.12|15743.88|15705.88|15778.46|15740.46|15743.88|15705.88|296
1615571100000|2021-03-12 17:45:00|15743.53|15705.53|15662.67|15624.67|15743.53|15705.53|15662.67|15624.67|299
1615571400000|2021-03-12 17:50:00|15661.32|15623.32|15666.76|15628.76|15675.42|15637.42|15646.02|15608.02|300
1615571700000|2021-03-12 17:55:00|15666.47|15628.47|15651.02|15613.02|15667.22|15629.22|15624.23|15586.23|296
1615572000000|2021-03-12 18:00:00|15652.11|15614.11|15681.83|15643.83|15685.84|15647.84|15623.24|15585.24|299
1615572300000|2021-03-12 18:05:00|15681.97|15643.97|15775.16|15737.16|15787.47|15749.47|15681.97|15643.97|297
1615572600000|2021-03-12 18:10:00|15776.07|15738.07|15784.21|15746.21|15791.04|15753.04|15755.71|15717.71|297
1615572900000|2021-03-12 18:15:00|15784.59|15746.59|15761.04|15723.04|15799.25|15761.25|15761.04|15723.04|297
1615573200000|2021-03-12 18:20:00|15760.53|15722.53|15705.28|15667.28|15760.53|15722.53|15704.65|15666.65|299
1615573500000|2021-03-12 18:25:00|15704.53|15666.53|15708.34|15670.34|15720.23|15682.23|15702.79|15664.79|293
1615573800000|2021-03-12 18:30:00|15707.94|15669.94|15727.67|15689.67|15736.57|15698.57|15702.03|15664.03|293
1615574100000|2021-03-12 18:35:00|15727.58|15689.58|15722.92|15684.92|15730.2|15692.2|15713.07|15675.07|292
1615574400000|2021-03-12 18:40:00|15722.85|15684.85|15748.38|15710.38|15749.25|15711.25|15722.85|15684.85|296
1615574700000|2021-03-12 18:45:00|15749.5|15711.5|15737.99|15699.99|15751.92|15713.92|15732.52|15694.52|287
1615575000000|2021-03-12 18:50:00|15738.71|15700.71|15776.36|15738.36|15799.41|15761.41|15732.9|15694.9|293
1615575300000|2021-03-12 18:55:00|15776.38|15738.38|15700.46|15662.46|15777.08|15739.08|15687.23|15649.23|294
1615575600000|2021-03-12 19:00:00|15702.37|15664.37|15674.54|15636.54|15767|15729|15672.59|15634.59|300
1615575900000|2021-03-12 19:05:00|15674.37|15636.37|15686.57|15648.57|15687.89|15649.89|15648.52|15610.52|299
1615576200000|2021-03-12 19:10:00|15686.93|15648.93|15671.39|15633.39|15692.33|15654.33|15663.36|15625.36|295
1615576500000|2021-03-12 19:15:00|15671.85|15633.85|15661.23|15623.23|15682.6|15644.6|15657.23|15619.23|297
1615576800000|2021-03-12 19:20:00|15660.89|15622.89|15629.36|15591.36|15664.33|15626.33|15628.98|15590.98|293
1615577100000|2021-03-12 19:25:00|15629.06|15591.06|15571.73|15533.73|15629.06|15591.06|15527.75|15489.75|300
1615577400000|2021-03-12 19:30:00|15571.8|15533.8|15638.34|15600.34|15640.75|15602.75|15565.65|15527.65|299
1615577700000|2021-03-12 19:35:00|15637.89|15599.89|15689|15651|15692.87|15654.87|15637.89|15599.89|297
1615578000000|2021-03-12 19:40:00|15690.16|15652.16|15628.36|15590.36|15694.33|15656.33|15621.31|15583.31|296
1615578300000|2021-03-12 19:45:00|15628.68|15590.68|15645.35|15607.35|15645.35|15607.35|15619.56|15581.56|296
1615578600000|2021-03-12 19:50:00|15645.21|15607.21|15576.16|15538.16|15645.87|15607.87|15571.23|15533.23|298
1615578900000|2021-03-12 19:55:00|15577.82|15539.82|15539.89|15501.89|15579.17|15541.17|15537.76|15499.76|299
1615579200000|2021-03-12 20:00:00|15539.95|15501.95|15554.24|15516.24|15610.6|15572.6|15538.29|15500.29|299
1615579500000|2021-03-12 20:05:00|15553.39|15515.39|15445.59|15407.59|15553.39|15515.39|15432.31|15394.31|298
1615579800000|2021-03-12 20:10:00|15448.57|15410.57|15462.99|15424.99|15464.98|15426.98|15402.65|15364.65|298
1615580100000|2021-03-12 20:15:00|15462.79|15424.79|15498.27|15460.27|15498.75|15460.75|15447.47|15409.47|296
1615580400000|2021-03-12 20:20:00|15499.89|15461.89|15496.08|15458.08|15509.97|15471.97|15488.27|15450.27|300
1615580700000|2021-03-12 20:25:00|15496.9|15458.9|15432.98|15394.98|15500.86|15462.86|15410.17|15372.17|300
1615581000000|2021-03-12 20:30:00|15435.09|15397.09|15528.52|15490.52|15541.96|15503.96|15434.58|15396.58|298
1615581300000|2021-03-12 20:35:00|15529.12|15491.12|15488.27|15450.27|15532.33|15494.33|15487.3|15449.3|297
1615581600000|2021-03-12 20:40:00|15487.86|15449.86|15470.61|15432.61|15506.08|15468.08|15470.38|15432.38|296
1615581900000|2021-03-12 20:45:00|15470.37|15432.37|15524.85|15486.85|15525.85|15487.85|15464.42|15426.42|299
1615582200000|2021-03-12 20:50:00|15524.74|15486.74|15539.29|15501.29|15539.29|15501.29|15499.55|15461.55|297
1615582500000|2021-03-12 20:55:00|15538.62|15500.62|15535.75|15497.75|15553.93|15515.93|15532.11|15494.11|296
1615582800000|2021-03-12 21:00:00|15535.66|15497.66|15552.57|15514.57|15577.2|15539.2|15532.72|15494.72|300
1615583100000|2021-03-12 21:05:00|15551.9|15513.9|15463.02|15425.02|15563.15|15525.15|15462.68|15424.68|299
1615583400000|2021-03-12 21:10:00|15462.43|15424.43|15542.96|15504.96|15550.41|15512.41|15434.68|15396.68|300
1615583700000|2021-03-12 21:15:00|15543.48|15505.48|15543.49|15505.49|15580.72|15542.72|15541.33|15503.33|297
1615584000000|2021-03-12 21:20:00|15544.19|15506.19|15483.52|15445.52|15544.32|15506.32|15463.38|15425.38|297
1615584300000|2021-03-12 21:25:00|15483.49|15445.49|15596.23|15558.23|15596.23|15558.23|15481.06|15443.06|298
1615584600000|2021-03-12 21:30:00|15597.33|15559.33|15690.14|15652.14|15690.14|15652.14|15584.29|15546.29|299
1615584900000|2021-03-12 21:35:00|15689.06|15651.06|15681.28|15643.28|15708.26|15670.26|15680.25|15642.25|298
1615585200000|2021-03-12 21:40:00|15681.42|15643.42|15660.51|15622.51|15682.88|15644.88|15657.03|15619.03|296
1615585500000|2021-03-12 21:45:00|15660.74|15622.74|15617.98|15579.98|15666.49|15628.49|15614.99|15576.99|296
1615585800000|2021-03-12 21:50:00|15617.66|15579.66|15633.98|15595.98|15642.41|15604.41|15615.99|15577.99|298
1615586100000|2021-03-12 21:55:00|15633.57|15595.57|15666.95|15628.95|15666.95|15628.95|15631.23|15593.23|239
1615622400000|2021-03-13 08:00:00|15957.19|15919.19|15974.86|15936.86|15997.78|15959.78|15957.19|15919.19|241
1615622700000|2021-03-13 08:05:00|15974.57|15936.57|15958.33|15920.33|15976.4|15938.4|15947.85|15909.85|298
1615623000000|2021-03-13 08:10:00|15958.29|15920.29|15942.88|15904.88|15961.78|15923.78|15940.03|15902.03|297
1615623300000|2021-03-13 08:15:00|15943.59|15905.59|15906.79|15868.79|15954.61|15916.61|15905.88|15867.88|296
1615623600000|2021-03-13 08:20:00|15906.61|15868.61|15905.25|15867.25|15915.2|15877.2|15901.48|15863.48|295
1615623900000|2021-03-13 08:25:00|15905.27|15867.27|15860.39|15822.39|15907.69|15869.69|15859.33|15821.33|293
1615624200000|2021-03-13 08:30:00|15861.11|15823.11|15868.2|15830.2|15883.51|15845.51|15861.11|15823.11|293
1615624500000|2021-03-13 08:35:00|15868.24|15830.24|15842.2|15804.2|15872.17|15834.17|15824.03|15786.03|297
1615624800000|2021-03-13 08:40:00|15842.03|15804.03|15849.99|15811.99|15851.08|15813.08|15828.68|15790.68|293
1615625100000|2021-03-13 08:45:00|15850.05|15812.05|15878.14|15840.14|15882.66|15844.66|15848.47|15810.47|294
1615625400000|2021-03-13 08:50:00|15878.12|15840.12|15900.04|15862.04|15912.97|15874.97|15874.32|15836.32|294
1615625700000|2021-03-13 08:55:00|15899.29|15861.29|15908.23|15870.23|15908.23|15870.23|15887.88|15849.88|296
1615626000000|2021-03-13 09:00:00|15907.81|15869.81|15913.9|15875.9|15913.9|15875.9|15881.29|15843.29|293
1615626300000|2021-03-13 09:05:00|15913.2|15875.2|15893.79|15855.79|15913.2|15875.2|15890.69|15852.69|293
1615626600000|2021-03-13 09:10:00|15893.59|15855.59|15873.14|15835.14|15893.6|15855.6|15860.12|15822.12|292
1615626900000|2021-03-13 09:15:00|15873.91|15835.91|15861.66|15823.66|15884.53|15846.53|15859.5|15821.5|297
1615627200000|2021-03-13 09:20:00|15861.84|15823.84|15886.89|15848.89|15890.26|15852.26|15861.84|15823.84|293
1615627500000|2021-03-13 09:25:00|15887.39|15849.39|15883.95|15845.95|15891.89|15853.89|15872.53|15834.53|295
1615627800000|2021-03-13 09:30:00|15884.05|15846.05|15921.96|15883.96|15923.43|15885.43|15884.05|15846.05|296
1615628100000|2021-03-13 09:35:00|15922.44|15884.44|15875.27|15837.27|15923.7|15885.7|15849.97|15811.97|295
1615628400000|2021-03-13 09:40:00|15875.26|15837.26|15897.42|15859.42|15900.3|15862.3|15873.36|15835.36|292
1615628700000|2021-03-13 09:45:00|15897.56|15859.56|15870.51|15832.51|15912.18|15874.18|15869.02|15831.02|296
1615629000000|2021-03-13 09:50:00|15870.04|15832.04|15896.77|15858.77|15901.1|15863.1|15869.95|15831.95|292
1615629300000|2021-03-13 09:55:00|15896.89|15858.89|15938.23|15900.23|15939.53|15901.53|15896.71|15858.71|297
1615629600000|2021-03-13 10:00:00|15938.49|15900.49|15942|15904|15954.49|15916.49|15937.54|15899.54|290
1615629900000|2021-03-13 10:05:00|15941.94|15903.94|15996.74|15958.74|15996.74|15958.74|15924.76|15886.76|294
1615630200000|2021-03-13 10:10:00|15997.2|15959.2|16179.81|16141.81|16196.68|16158.68|15997.2|15959.2|298
1615630500000|2021-03-13 10:15:00|16183.56|16145.56|16255.54|16217.54|16259.78|16221.78|16164.04|16126.04|298
1615630800000|2021-03-13 10:20:00|16257.69|16219.69|16288.66|16250.66|16298.1|16260.1|16246.52|16208.52|299
1615631100000|2021-03-13 10:25:00|16290.53|16252.53|16366.62|16328.62|16366.62|16328.62|16289.41|16251.41|299
1615631400000|2021-03-13 10:30:00|16367.33|16329.33|16420.47|16382.47|16434.94|16396.94|16367.33|16329.33|300
1615631700000|2021-03-13 10:35:00|16419.56|16381.56|16333.65|16295.65|16420.65|16382.65|16308.33|16270.33|298
1615632000000|2021-03-13 10:40:00|16332.79|16294.79|16349.07|16311.07|16351.69|16313.69|16317.77|16279.77|298
1615632300000|2021-03-13 10:45:00|16348.8|16310.8|16298.88|16260.88|16370.99|16332.99|16295.57|16257.57|296
1615632600000|2021-03-13 10:50:00|16298.84|16260.84|16368.91|16330.91|16372.2|16334.2|16298.07|16260.07|298
1615632900000|2021-03-13 10:55:00|16369.4|16331.4|16411.49|16373.49|16431.7|16393.7|16357.87|16319.87|298
1615633200000|2021-03-13 11:00:00|16414.47|16376.47|16529.94|16491.94|16562.24|16524.24|16414.47|16376.47|299
1615633500000|2021-03-13 11:05:00|16528.95|16490.95|16505.76|16467.76|16557.4|16519.4|16485.86|16447.86|299
1615633800000|2021-03-13 11:10:00|16505.71|16467.71|16488.68|16450.68|16507.57|16469.57|16454.74|16416.74|299
1615634100000|2021-03-13 11:15:00|16488.75|16450.75|16488.12|16450.12|16509.75|16471.75|16479.37|16441.37|295
1615634400000|2021-03-13 11:20:00|16488.33|16450.33|16555.22|16517.22|16570.95|16532.95|16487.72|16449.72|299
1615634700000|2021-03-13 11:25:00|16555.27|16517.27|16575.17|16537.17|16594.6|16556.6|16547.58|16509.58|300
1615635000000|2021-03-13 11:30:00|16569.87|16531.87|16577.45|16539.45|16580.19|16542.19|16511.17|16473.17|299
1615635300000|2021-03-13 11:35:00|16577.3|16539.3|16579.57|16541.57|16617.91|16579.91|16566.76|16528.76|296
1615635600000|2021-03-13 11:40:00|16578.19|16540.19|16578.09|16540.09|16580.79|16542.79|16544.81|16506.81|299
1615635900000|2021-03-13 11:45:00|16583.57|16545.57|16604.97|16566.97|16639.2|16601.2|16574.87|16536.87|296
1615636200000|2021-03-13 11:50:00|16604.73|16566.73|16550.79|16512.79|16619.27|16581.27|16549.3|16511.3|296
1615636500000|2021-03-13 11:55:00|16550.52|16512.52|16574.48|16536.48|16579.2|16541.2|16549.85|16511.85|298
1615636800000|2021-03-13 12:00:00|16574.27|16536.27|16571.59|16533.59|16623.24|16585.24|16513.6|16475.6|298
1615637100000|2021-03-13 12:05:00|16571.03|16533.03|16567.98|16529.98|16591.79|16553.79|16560.64|16522.64|298
1615637400000|2021-03-13 12:10:00|16568|16530|16604.77|16566.77|16614.71|16576.71|16565.1|16527.1|297
1615637700000|2021-03-13 12:15:00|16605.59|16567.59|16604.46|16566.46|16607.01|16569.01|16570.28|16532.28|299
1615638000000|2021-03-13 12:20:00|16605.44|16567.44|16675.26|16637.26|16675.58|16637.58|16605.3|16567.3|297
1615638300000|2021-03-13 12:25:00|16681.15|16643.15|16673.15|16635.15|16698.6|16660.6|16658.81|16620.81|299
1615638600000|2021-03-13 12:30:00|16674.78|16636.78|16678.59|16640.59|16691.3|16653.3|16650.98|16612.98|299
1615638900000|2021-03-13 12:35:00|16678.57|16640.57|16665.35|16627.35|16678.57|16640.57|16652.42|16614.42|299
1615639200000|2021-03-13 12:40:00|16665.41|16627.41|16662.07|16624.07|16676.61|16638.61|16642.57|16604.57|297
1615639500000|2021-03-13 12:45:00|16660.25|16622.25|16529|16491|16660.83|16622.83|16529|16491|298
1615639800000|2021-03-13 12:50:00|16529.34|16491.34|16547.55|16509.55|16567.07|16529.07|16527.1|16489.1|299
1615640100000|2021-03-13 12:55:00|16548.07|16510.07|16546.56|16508.56|16549.37|16511.37|16533.7|16495.7|297
1615640400000|2021-03-13 13:00:00|16546.71|16508.71|16599.51|16561.51|16607.29|16569.29|16546.56|16508.56|296
1615640700000|2021-03-13 13:05:00|16599.97|16561.97|16523.2|16485.2|16599.98|16561.98|16523.2|16485.2|296
1615641000000|2021-03-13 13:10:00|16523.32|16485.32|16473.7|16435.7|16523.93|16485.93|16459.25|16421.25|300
1615641300000|2021-03-13 13:15:00|16473.87|16435.87|16426.99|16388.99|16492.34|16454.34|16424.17|16386.17|298
1615641600000|2021-03-13 13:20:00|16427.78|16389.78|16487.14|16449.14|16487.64|16449.64|16427.47|16389.47|296
1615641900000|2021-03-13 13:25:00|16487.28|16449.28|16474.44|16436.44|16509.62|16471.62|16462.88|16424.88|300
1615642200000|2021-03-13 13:30:00|16473.48|16435.48|16464.52|16426.52|16474.4|16436.4|16422.45|16384.45|297
1615642500000|2021-03-13 13:35:00|16466.6|16428.6|16510.57|16472.57|16511.09|16473.09|16466.6|16428.6|298
1615642800000|2021-03-13 13:40:00|16509.98|16471.98|16497.3|16459.3|16510.26|16472.26|16493.2|16455.2|295
1615643100000|2021-03-13 13:45:00|16497.54|16459.54|16556.66|16518.66|16558.44|16520.44|16480.15|16442.15|296
1615643400000|2021-03-13 13:50:00|16557.54|16519.54|16600.15|16562.15|16600.17|16562.17|16554.42|16516.42|299
1615643700000|2021-03-13 13:55:00|16600.49|16562.49|16601.36|16563.36|16627.28|16589.28|16595.58|16557.58|298
1615644000000|2021-03-13 14:00:00|16601.22|16563.22|16600.82|16562.82|16616.33|16578.33|16581.46|16543.46|300
1615644300000|2021-03-13 14:05:00|16599.83|16561.83|16562.21|16524.21|16606.18|16568.18|16562.21|16524.21|298
1615644600000|2021-03-13 14:10:00|16562.93|16524.93|16599.01|16561.01|16605.57|16567.57|16562.93|16524.93|300
1615644900000|2021-03-13 14:15:00|16598.68|16560.68|16654.83|16616.83|16666.24|16628.24|16598.6|16560.6|299
1615645200000|2021-03-13 14:20:00|16655.12|16617.12|16661.82|16623.82|16673.07|16635.07|16650.58|16612.58|297
1615645500000|2021-03-13 14:25:00|16661.48|16623.48|16669.29|16631.29|16675.42|16637.42|16652.84|16614.84|295
1615645800000|2021-03-13 14:30:00|16669.05|16631.05|16677.43|16639.43|16699.28|16661.28|16647.36|16609.36|297
1615646100000|2021-03-13 14:35:00|16677.7|16639.7|16671.43|16633.43|16696.59|16658.59|16670.77|16632.77|297
1615646400000|2021-03-13 14:40:00|16671.37|16633.37|16678.35|16640.35|16685.87|16647.87|16664.21|16626.21|294
1615646700000|2021-03-13 14:45:00|16678.6|16640.6|16653.54|16615.54|16679.48|16641.48|16632.09|16594.09|296
1615647000000|2021-03-13 14:50:00|16653.69|16615.69|16677.48|16639.48|16677.63|16639.63|16650.26|16612.26|295
1615647300000|2021-03-13 14:55:00|16677.14|16639.14|16614.34|16576.34|16681.92|16643.92|16614.34|16576.34|298
1615647600000|2021-03-13 15:00:00|16613.99|16575.99|16672.95|16634.95|16686.93|16648.93|16612.4|16574.4|297
1615647900000|2021-03-13 15:05:00|16671.59|16633.59|16613.36|16575.36|16672.36|16634.36|16609.73|16571.73|297
1615648200000|2021-03-13 15:10:00|16613.95|16575.95|16639.49|16601.49|16643.31|16605.31|16610.38|16572.38|297
1615648500000|2021-03-13 15:15:00|16639.55|16601.55|16632.72|16594.72|16649.54|16611.54|16632.72|16594.72|299
1615648800000|2021-03-13 15:20:00|16630.71|16592.71|16611.77|16573.77|16634|16596|16592|16554|298
1615649100000|2021-03-13 15:25:00|16611.95|16573.95|16590.17|16552.17|16613.32|16575.32|16571.54|16533.54|297
1615649400000|2021-03-13 15:30:00|16589.94|16551.94|16546.8|16508.8|16589.94|16551.94|16541.92|16503.92|299
1615649700000|2021-03-13 15:35:00|16546.45|16508.45|16519.18|16481.18|16560.1|16522.1|16509.03|16471.03|298
1615650000000|2021-03-13 15:40:00|16519.25|16481.25|16500.9|16462.9|16519.25|16481.25|16475.11|16437.11|297
1615650300000|2021-03-13 15:45:00|16500.92|16462.92|16567.92|16529.92|16567.92|16529.92|16500.51|16462.51|298
1615650600000|2021-03-13 15:50:00|16568.69|16530.69|16564.78|16526.78|16584.17|16546.17|16558.58|16520.58|296
1615650900000|2021-03-13 15:55:00|16564.37|16526.37|16622.65|16584.65|16622.73|16584.73|16562.53|16524.53|297
1615651200000|2021-03-13 16:00:00|16622.69|16584.69|16673.77|16635.77|16704.06|16666.06|16622.69|16584.69|299
1615651500000|2021-03-13 16:05:00|16673.01|16635.01|16641.31|16603.31|16676.36|16638.36|16641.31|16603.31|294
1615651800000|2021-03-13 16:10:00|16641.42|16603.42|16682.15|16644.15|16682.68|16644.68|16639.57|16601.57|296
1615652100000|2021-03-13 16:15:00|16682.62|16644.62|16650.48|16612.48|16698.22|16660.22|16650.35|16612.35|294
1615652400000|2021-03-13 16:20:00|16650.6|16612.6|16615.32|16577.32|16651.91|16613.91|16602.13|16564.13|299
1615652700000|2021-03-13 16:25:00|16614.66|16576.66|16580.9|16542.9|16614.73|16576.73|16568.79|16530.79|298
1615653000000|2021-03-13 16:30:00|16581.08|16543.08|16615.38|16577.38|16615.38|16577.38|16561.18|16523.18|298
1615653300000|2021-03-13 16:35:00|16616.73|16578.73|16630.35|16592.35|16630.57|16592.57|16608|16570|299
1615653600000|2021-03-13 16:40:00|16631.02|16593.02|16662.13|16624.13|16686.81|16648.81|16631.02|16593.02|298
1615653900000|2021-03-13 16:45:00|16661.87|16623.87|16718.67|16680.67|16719.51|16681.51|16661.13|16623.13|296
1615654200000|2021-03-13 16:50:00|16719.02|16681.02|16693.17|16655.17|16720.81|16682.81|16688.73|16650.73|298
1615654500000|2021-03-13 16:55:00|16693.14|16655.14|16675.31|16637.31|16716.63|16678.63|16675.31|16637.31|297
1615654800000|2021-03-13 17:00:00|16675.72|16637.72|16696.8|16658.8|16716.81|16678.81|16674.35|16636.35|298
1615655100000|2021-03-13 17:05:00|16697.33|16659.33|16694.28|16656.28|16697.33|16659.33|16672.75|16634.75|297
1615655400000|2021-03-13 17:10:00|16694.55|16656.55|16704.39|16666.39|16713.76|16675.76|16692.9|16654.9|297
1615655700000|2021-03-13 17:15:00|16702.5|16664.5|16692.03|16654.03|16709.81|16671.81|16681.72|16643.72|300
1615656000000|2021-03-13 17:20:00|16691.7|16653.7|16737.98|16699.98|16738.34|16700.34|16691.7|16653.7|298
1615656300000|2021-03-13 17:25:00|16738.31|16700.31|16747.82|16709.82|16747.82|16709.82|16716.91|16678.91|299
1615656600000|2021-03-13 17:30:00|16749.49|16711.49|16727.26|16689.26|16752.65|16714.65|16726.68|16688.68|297
1615656900000|2021-03-13 17:35:00|16726.43|16688.43|16730.04|16692.04|16742.89|16704.89|16723.06|16685.06|298
1615657200000|2021-03-13 17:40:00|16729.87|16691.87|16748.93|16710.93|16755.11|16717.11|16722.53|16684.53|295
1615657500000|2021-03-13 17:45:00|16748.57|16710.57|16738.95|16700.95|16748.82|16710.82|16712.33|16674.33|295
1615657800000|2021-03-13 17:50:00|16737.82|16699.82|16820.86|16782.86|16821|16783|16737.62|16699.62|299
1615658100000|2021-03-13 17:55:00|16820.24|16782.24|16828.02|16790.02|16832.18|16794.18|16801.96|16763.96|297
1615658400000|2021-03-13 18:00:00|16829.66|16791.66|16848.61|16810.61|16863.15|16825.15|16829.66|16791.66|298
1615658700000|2021-03-13 18:05:00|16848.96|16810.96|16803.12|16765.12|16848.96|16810.96|16798.42|16760.42|296
1615659000000|2021-03-13 18:10:00|16803.68|16765.68|16758.23|16720.23|16805.85|16767.85|16756.15|16718.15|298
1615659300000|2021-03-13 18:15:00|16757.38|16719.38|16757.86|16719.86|16818.12|16780.12|16752.85|16714.85|296
1615659600000|2021-03-13 18:20:00|16758.22|16720.22|16782.86|16744.86|16789.31|16751.31|16752.12|16714.12|298
1615659900000|2021-03-13 18:25:00|16782.62|16744.62|16801.18|16763.18|16808.24|16770.24|16780.16|16742.16|299
1615660200000|2021-03-13 18:30:00|16800.91|16762.91|16776.5|16738.5|16800.91|16762.91|16754.6|16716.6|297
1615660500000|2021-03-13 18:35:00|16775.67|16737.67|16772.54|16734.54|16794.18|16756.18|16769.03|16731.03|298
1615660800000|2021-03-13 18:40:00|16772.65|16734.65|16788.15|16750.15|16795.73|16757.73|16770.18|16732.18|294
1615661100000|2021-03-13 18:45:00|16787.82|16749.82|16803.47|16765.47|16803.47|16765.47|16778.73|16740.73|294
1615661400000|2021-03-13 18:50:00|16803.46|16765.46|16732.91|16694.91|16803.58|16765.58|16731.42|16693.42|299
1615661700000|2021-03-13 18:55:00|16733.63|16695.63|16792.78|16754.78|16794.09|16756.09|16730.85|16692.85|300
1615662000000|2021-03-13 19:00:00|16793.62|16755.62|16772.94|16734.94|16794.35|16756.35|16757.86|16719.86|298
1615662300000|2021-03-13 19:05:00|16772.93|16734.93|16765.34|16727.34|16776.41|16738.41|16765.34|16727.34|295
1615662600000|2021-03-13 19:10:00|16765.22|16727.22|16723.94|16685.94|16772.14|16734.14|16723.93|16685.93|297
1615662900000|2021-03-13 19:15:00|16723.78|16685.78|16767.97|16729.97|16770.04|16732.04|16723.44|16685.44|297
1615663200000|2021-03-13 19:20:00|16768.64|16730.64|16768.62|16730.62|16775.28|16737.28|16751.56|16713.56|297
1615663500000|2021-03-13 19:25:00|16767.67|16729.67|16775.26|16737.26|16787.67|16749.67|16764.14|16726.14|299
1615663800000|2021-03-13 19:30:00|16775.3|16737.3|16802.78|16764.78|16811.31|16773.31|16773.67|16735.67|296
1615664100000|2021-03-13 19:35:00|16801.94|16763.94|16829.11|16791.11|16836.1|16798.1|16801.94|16763.94|294
1615664400000|2021-03-13 19:40:00|16829.95|16791.95|16831.46|16793.46|16835.06|16797.06|16800.28|16762.28|298
1615664700000|2021-03-13 19:45:00|16832.07|16794.07|16802.14|16764.14|16832.71|16794.71|16788.92|16750.92|299
1615665000000|2021-03-13 19:50:00|16802.34|16764.34|16833.47|16795.47|16842.02|16804.02|16801.66|16763.66|298
1615665300000|2021-03-13 19:55:00|16832.41|16794.41|16835.9|16797.9|16843.72|16805.72|16820.49|16782.49|299
1615665600000|2021-03-13 20:00:00|16836.11|16798.11|16889.76|16851.76|16896.23|16858.23|16829.45|16791.45|299
1615665900000|2021-03-13 20:05:00|16890.3|16852.3|16902.13|16864.13|16905.05|16867.05|16884.34|16846.34|297
1615666200000|2021-03-13 20:10:00|16902.56|16864.56|16946.92|16908.92|16962.89|16924.89|16902.07|16864.07|297
1615666500000|2021-03-13 20:15:00|16946.93|16908.93|16942.77|16904.77|16994.59|16956.59|16930.22|16892.22|300
1615666800000|2021-03-13 20:20:00|16944.41|16906.41|16972.66|16934.66|16972.66|16934.66|16939.72|16901.72|296
1615667100000|2021-03-13 20:25:00|16971.65|16933.65|16947.39|16909.39|16971.81|16933.81|16946.52|16908.52|295
1615667400000|2021-03-13 20:30:00|16947.28|16909.28|17027.76|16989.76|17027.76|16989.76|16946.89|16908.89|295
1615667700000|2021-03-13 20:35:00|17027.74|16989.74|17013.92|16975.92|17028.47|16990.47|17007.47|16969.47|296
1615668000000|2021-03-13 20:40:00|17013.9|16975.9|16984.86|16946.86|17029.11|16991.11|16982.53|16944.53|297
1615668300000|2021-03-13 20:45:00|16985.08|16947.08|16967.51|16929.51|17018.74|16980.74|16966.41|16928.41|298
1615668600000|2021-03-13 20:50:00|16967.07|16929.07|16992.75|16954.75|17011.28|16973.28|16967.07|16929.07|299
1615668900000|2021-03-13 20:55:00|16992.92|16954.92|16975.92|16937.92|16998|16960|16971.98|16933.98|296
1615669200000|2021-03-13 21:00:00|16976.32|16938.32|16975.01|16937.01|17006.17|16968.17|16975.01|16937.01|295
1615669500000|2021-03-13 21:05:00|16973.8|16935.8|16942.84|16904.84|16980.03|16942.03|16916.02|16878.02|296
1615669800000|2021-03-13 21:10:00|16941.65|16903.65|16919.19|16881.19|16941.65|16903.65|16896.15|16858.15|294
1615670100000|2021-03-13 21:15:00|16918.63|16880.63|16775.03|16737.03|16918.78|16880.78|16745.46|16707.46|299
1615670400000|2021-03-13 21:20:00|16773.13|16735.13|16840.4|16802.4|16843.52|16805.52|16769.12|16731.12|300
1615670700000|2021-03-13 21:25:00|16840.69|16802.69|16815.26|16777.26|16847.22|16809.22|16807.28|16769.28|298
1615671000000|2021-03-13 21:30:00|16815.19|16777.19|16805.58|16767.58|16839.69|16801.69|16805.58|16767.58|298
1615671300000|2021-03-13 21:35:00|16805.51|16767.51|16715.84|16677.84|16823.02|16785.02|16706.1|16668.1|299
1615671600000|2021-03-13 21:40:00|16716.18|16678.18|16744.36|16706.36|16775.44|16737.44|16716.18|16678.18|297
1615671900000|2021-03-13 21:45:00|16744.41|16706.41|16776.24|16738.24|16791.94|16753.94|16740.54|16702.54|300
1615672200000|2021-03-13 21:50:00|16776.15|16738.15|16772.28|16734.28|16789.57|16751.57|16771.61|16733.61|299
1615672500000|2021-03-13 21:55:00|16772.49|16734.49|16803.21|16765.21|16803.39|16765.39|16761.79|16723.79|297
1615672800000|2021-03-13 22:00:00|16802.73|16764.73|16810.83|16772.83|16844.33|16806.33|16796.74|16758.74|299
1615673100000|2021-03-13 22:05:00|16811.33|16773.33|16746.65|16708.65|16812.73|16774.73|16746.65|16708.65|294
1615673400000|2021-03-13 22:10:00|16745.18|16707.18|16762.25|16724.25|16762.58|16724.58|16729.22|16691.22|298
1615673700000|2021-03-13 22:15:00|16761.4|16723.4|16792.38|16754.38|16793.7|16755.7|16753.66|16715.66|296
1615674000000|2021-03-13 22:20:00|16792.54|16754.54|16772.2|16734.2|16795.63|16757.63|16755.09|16717.09|298
1615674300000|2021-03-13 22:25:00|16773.18|16735.18|16772.21|16734.21|16773.18|16735.18|16755.65|16717.65|292
1615674600000|2021-03-13 22:30:00|16772.22|16734.22|16808.7|16770.7|16808.98|16770.98|16729.35|16691.35|299
1615674900000|2021-03-13 22:35:00|16809.33|16771.33|16815.29|16777.29|16816.43|16778.43|16804.1|16766.1|297
1615675200000|2021-03-13 22:40:00|16814.81|16776.81|16782.11|16744.11|16816.5|16778.5|16777.21|16739.21|296
1615675500000|2021-03-13 22:45:00|16782.38|16744.38|16818.29|16780.29|16819.84|16781.84|16782.38|16744.38|296
1615675800000|2021-03-13 22:50:00|16818.61|16780.61|16840.44|16802.44|16847.68|16809.68|16806.7|16768.7|297
1615676100000|2021-03-13 22:55:00|16840.29|16802.29|16825.21|16787.21|16843.42|16805.42|16824.53|16786.53|296
1615676400000|2021-03-13 23:00:00|16825.34|16787.34|16852.7|16814.7|16874.84|16836.84|16824.87|16786.87|296
1615676700000|2021-03-13 23:05:00|16851.91|16813.91|16853.94|16815.94|16856.03|16818.03|16842.2|16804.2|294
1615677000000|2021-03-13 23:10:00|16854.02|16816.02|16884.11|16846.11|16887|16849|16854.02|16816.02|297
1615677300000|2021-03-13 23:15:00|16884.01|16846.01|16868.56|16830.56|16903.11|16865.11|16856.85|16818.85|293
1615677600000|2021-03-13 23:20:00|16869.09|16831.09|16871.94|16833.94|16880.38|16842.38|16855.15|16817.15|294
1615677900000|2021-03-13 23:25:00|16870.88|16832.88|16928.72|16890.72|16930.06|16892.06|16868.2|16830.2|298
1615678200000|2021-03-13 23:30:00|16928.92|16890.92|16913.24|16875.24|16932.58|16894.58|16913.24|16875.24|298
1615678500000|2021-03-13 23:35:00|16913.55|16875.55|16899.04|16861.04|16913.7|16875.7|16886.4|16848.4|297
1615678800000|2021-03-13 23:40:00|16899.81|16861.81|16900.68|16862.68|16911.8|16873.8|16880.93|16842.93|297
1615679100000|2021-03-13 23:45:00|16900.17|16862.17|16837.44|16799.44|16900.17|16862.17|16833.8|16795.8|297
1615679400000|2021-03-13 23:50:00|16836.75|16798.75|16837.98|16799.98|16870.12|16832.12|16828.21|16790.21|298
1615679700000|2021-03-13 23:55:00|16838.24|16800.24|16807.64|16769.64|16845.99|16807.99|16806.35|16768.35|296
1615680000000|2021-03-14 00:00:00|16808.08|16770.08|16841.93|16803.93|16862.6|16824.6|16766.6|16728.6|300
1615680300000|2021-03-14 00:05:00|16841.65|16803.65|16842.13|16804.13|16846.61|16808.61|16825.34|16787.34|298
1615680600000|2021-03-14 00:10:00|16842|16804|16861.26|16823.26|16871.78|16833.78|16839.95|16801.95|299
1615680900000|2021-03-14 00:15:00|16861.25|16823.25|16887.92|16849.92|16888.18|16850.18|16859.87|16821.87|300
1615681200000|2021-03-14 00:20:00|16887.9|16849.9|16924.95|16886.95|16925.15|16887.15|16887.61|16849.61|299
1615681500000|2021-03-14 00:25:00|16924.28|16886.28|16927.61|16889.61|16933.5|16895.5|16910.34|16872.34|295
1615681800000|2021-03-14 00:30:00|16928.51|16890.51|16913.01|16875.01|16928.83|16890.83|16907.81|16869.81|298
1615682100000|2021-03-14 00:35:00|16913.99|16875.99|16888.23|16850.23|16914.82|16876.82|16876.21|16838.21|300
1615682400000|2021-03-14 00:40:00|16887.64|16849.64|16847.38|16809.38|16887.64|16849.64|16837.53|16799.53|296
1615682700000|2021-03-14 00:45:00|16847.48|16809.48|16785.47|16747.47|16866.82|16828.82|16783.38|16745.38|299
1615683000000|2021-03-14 00:50:00|16785.55|16747.55|16796.41|16758.41|16809.38|16771.38|16780.71|16742.71|297
1615683300000|2021-03-14 00:55:00|16795.95|16757.95|16794.2|16756.2|16808.43|16770.43|16789.6|16751.6|295
1615683600000|2021-03-14 01:00:00|16794.23|16756.23|16708.82|16670.82|16794.23|16756.23|16707.94|16669.94|300
1615683900000|2021-03-14 01:05:00|16708.49|16670.49|16606.58|16568.58|16712.72|16674.72|16603.03|16565.03|300
1615684200000|2021-03-14 01:10:00|16606.95|16568.95|16647.47|16609.47|16655.16|16617.16|16605.79|16567.79|296
1615684500000|2021-03-14 01:15:00|16647.44|16609.44|16640.73|16602.73|16673|16635|16631.39|16593.39|298
1615684800000|2021-03-14 01:20:00|16639.47|16601.47|16619.8|16581.8|16639.53|16601.53|16584.78|16546.78|300
1615685100000|2021-03-14 01:25:00|16619.75|16581.75|16627.54|16589.54|16657.21|16619.21|16615.7|16577.7|298
1615685400000|2021-03-14 01:30:00|16627.1|16589.1|16674.88|16636.88|16676.71|16638.71|16624.5|16586.5|298
1615685700000|2021-03-14 01:35:00|16675.25|16637.25|16711.3|16673.3|16718.85|16680.85|16673.35|16635.35|298
1615686000000|2021-03-14 01:40:00|16710.34|16672.34|16704.19|16666.19|16718.19|16680.19|16697.9|16659.9|297
1615686300000|2021-03-14 01:45:00|16704.17|16666.17|16731.69|16693.69|16742.77|16704.77|16704.17|16666.17|293
1615686600000|2021-03-14 01:50:00|16731.04|16693.04|16751.41|16713.41|16751.97|16713.97|16730.27|16692.27|293
1615686900000|2021-03-14 01:55:00|16750.98|16712.98|16715.14|16677.14|16754.11|16716.11|16703.83|16665.83|295
1615687200000|2021-03-14 02:00:00|16715.12|16677.12|16745.39|16707.39|16754.72|16716.72|16696.25|16658.25|296
1615687500000|2021-03-14 02:05:00|16744.96|16706.96|16716.17|16678.17|16748.73|16710.73|16700.85|16662.85|299
1615687800000|2021-03-14 02:10:00|16717.32|16679.32|16724.16|16686.16|16724.16|16686.16|16703.34|16665.34|295
1615688100000|2021-03-14 02:15:00|16724.39|16686.39|16757.64|16719.64|16758.84|16720.84|16721.67|16683.67|298
1615688400000|2021-03-14 02:20:00|16757.85|16719.85|16722.55|16684.55|16757.85|16719.85|16722.55|16684.55|297
1615688700000|2021-03-14 02:25:00|16722.45|16684.45|16710.6|16672.6|16725.35|16687.35|16703.1|16665.1|295
1615689000000|2021-03-14 02:30:00|16710.66|16672.66|16714.3|16676.3|16741.57|16703.57|16709.76|16671.76|294
1615689300000|2021-03-14 02:35:00|16714.11|16676.11|16678.19|16640.19|16714.11|16676.11|16665.92|16627.92|295
1615689600000|2021-03-14 02:40:00|16678.15|16640.15|16716.6|16678.6|16717.09|16679.09|16673.54|16635.54|295
1615689900000|2021-03-14 02:45:00|16716.77|16678.77|16734.4|16696.4|16743.45|16705.45|16711.8|16673.8|294
1615690200000|2021-03-14 02:50:00|16734.34|16696.34|16727.15|16689.15|16734.34|16696.34|16715.66|16677.66|293
1615690500000|2021-03-14 02:55:00|16727.35|16689.35|16738.11|16700.11|16748.13|16710.13|16725.06|16687.06|295
1615690800000|2021-03-14 03:00:00|16738.01|16700.01|16735.57|16697.57|16738.3|16700.3|16691.04|16653.04|296
1615691100000|2021-03-14 03:05:00|16737.34|16699.34|16779.71|16741.71|16787.03|16749.03|16736.05|16698.05|300
1615691400000|2021-03-14 03:10:00|16779.49|16741.49|16761.78|16723.78|16783.88|16745.88|16761.66|16723.66|297
1615691700000|2021-03-14 03:15:00|16762.04|16724.04|16740.24|16702.24|16762.22|16724.22|16736.31|16698.31|297
1615692000000|2021-03-14 03:20:00|16740.6|16702.6|16754.42|16716.42|16754.42|16716.42|16733.2|16695.2|291
1615692300000|2021-03-14 03:25:00|16754.29|16716.29|16785.46|16747.46|16794.38|16756.38|16754.29|16716.29|295
1615692600000|2021-03-14 03:30:00|16785.25|16747.25|16790.79|16752.79|16798.97|16760.97|16783.26|16745.26|290
1615692900000|2021-03-14 03:35:00|16790.28|16752.28|16804.92|16766.92|16810|16772|16783.09|16745.09|296
1615693200000|2021-03-14 03:40:00|16805.19|16767.19|16802.01|16764.01|16806.94|16768.94|16788.16|16750.16|296
1615693500000|2021-03-14 03:45:00|16802.07|16764.07|16799.7|16761.7|16804.17|16766.17|16791.37|16753.37|293
1615693800000|2021-03-14 03:50:00|16799.82|16761.82|16807.11|16769.11|16807.47|16769.47|16794.54|16756.54|287
1615694100000|2021-03-14 03:55:00|16806.7|16768.7|16806.64|16768.64|16809.35|16771.35|16793.47|16755.47|291
1615694400000|2021-03-14 04:00:00|16806.52|16768.52|16774.75|16736.75|16827.24|16789.24|16774.75|16736.75|293
1615694700000|2021-03-14 04:05:00|16774.49|16736.49|16720.39|16682.39|16774.49|16736.49|16711.51|16673.51|300
1615695000000|2021-03-14 04:10:00|16720.63|16682.63|16721.86|16683.86|16726.34|16688.34|16711.05|16673.05|298
1615695300000|2021-03-14 04:15:00|16722.14|16684.14|16758.27|16720.27|16760.84|16722.84|16721.64|16683.64|294
1615695600000|2021-03-14 04:20:00|16758.34|16720.34|16782.59|16744.59|16783.77|16745.77|16747.15|16709.15|295
1615695900000|2021-03-14 04:25:00|16782.74|16744.74|16808.68|16770.68|16808.92|16770.92|16770.67|16732.67|294
1615696200000|2021-03-14 04:30:00|16809.2|16771.2|16794.89|16756.89|16811.04|16773.04|16782.95|16744.95|294
1615696500000|2021-03-14 04:35:00|16794.86|16756.86|16797.86|16759.86|16804.4|16766.4|16786.37|16748.37|294
1615696800000|2021-03-14 04:40:00|16798.23|16760.23|16793.63|16755.63|16800.13|16762.13|16785.24|16747.24|290
1615697100000|2021-03-14 04:45:00|16794.1|16756.1|16778.51|16740.51|16795.17|16757.17|16774.89|16736.89|294
1615697400000|2021-03-14 04:50:00|16777.76|16739.76|16760.82|16722.82|16781.48|16743.48|16760.82|16722.82|289
1615697700000|2021-03-14 04:55:00|16760.75|16722.75|16762.55|16724.55|16762.56|16724.56|16741.7|16703.7|296
1615698000000|2021-03-14 05:00:00|16762.79|16724.79|16755.82|16717.82|16762.79|16724.79|16747.2|16709.2|285
1615698300000|2021-03-14 05:05:00|16756.37|16718.37|16685.3|16647.3|16756.54|16718.54|16683.66|16645.66|294
1615698600000|2021-03-14 05:10:00|16685.4|16647.4|16739.34|16701.34|16752.01|16714.01|16679.73|16641.73|297
1615698900000|2021-03-14 05:15:00|16739.07|16701.07|16675.34|16637.34|16739.56|16701.56|16669.92|16631.92|295
1615699200000|2021-03-14 05:20:00|16674.95|16636.95|16644.71|16606.71|16675.13|16637.13|16644.71|16606.71|292
1615699500000|2021-03-14 05:25:00|16644.43|16606.43|16630.83|16592.83|16648.09|16610.09|16619.55|16581.55|297
1615699800000|2021-03-14 05:30:00|16630.56|16592.56|16663.36|16625.36|16669.03|16631.03|16630.29|16592.29|292
1615700100000|2021-03-14 05:35:00|16663.65|16625.65|16663.62|16625.62|16666.43|16628.43|16642.6|16604.6|291
1615700400000|2021-03-14 05:40:00|16663.42|16625.42|16667.49|16629.49|16672.59|16634.59|16648.83|16610.83|296
1615700700000|2021-03-14 05:45:00|16667.87|16629.87|16640.13|16602.13|16679.57|16641.57|16640.13|16602.13|297
1615701000000|2021-03-14 05:50:00|16639.6|16601.6|16644.3|16606.3|16646.68|16608.68|16619.66|16581.66|297
1615701300000|2021-03-14 05:55:00|16644.27|16606.27|16670.69|16632.69|16695.98|16657.98|16644.27|16606.27|296
1615701600000|2021-03-14 06:00:00|16670.52|16632.52|16596.75|16558.75|16670.52|16632.52|16596.18|16558.18|292
1615701900000|2021-03-14 06:05:00|16596.18|16558.18|16625.32|16587.32|16626.02|16588.02|16566.55|16528.55|296
1615702200000|2021-03-14 06:10:00|16625.29|16587.29|16573.4|16535.4|16633.6|16595.6|16573.4|16535.4|298
1615702500000|2021-03-14 06:15:00|16573.24|16535.24|16544.2|16506.2|16589.48|16551.48|16544.2|16506.2|297
1615702800000|2021-03-14 06:20:00|16543.91|16505.91|16566.71|16528.71|16583.85|16545.85|16523.39|16485.39|299
1615703100000|2021-03-14 06:25:00|16566.58|16528.58|16542.18|16504.18|16566.58|16528.58|16535.85|16497.85|296
1615703400000|2021-03-14 06:30:00|16540.6|16502.6|16566.76|16528.76|16566.76|16528.76|16498.1|16460.1|298
1615703700000|2021-03-14 06:35:00|16567.49|16529.49|16598.6|16560.6|16599.1|16561.1|16556.37|16518.37|299
1615704000000|2021-03-14 06:40:00|16598.87|16560.87|16595.59|16557.59|16615.77|16577.77|16591.49|16553.49|294
1615704300000|2021-03-14 06:45:00|16595.17|16557.17|16607.07|16569.07|16607.32|16569.32|16575.76|16537.76|296
1615704600000|2021-03-14 06:50:00|16606.8|16568.8|16628.2|16590.2|16638.79|16600.79|16605.94|16567.94|294
1615704900000|2021-03-14 06:55:00|16628.91|16590.91|16654.82|16616.82|16655.49|16617.49|16625.34|16587.34|296
1615705200000|2021-03-14 07:00:00|16655|16617|16608.42|16570.42|16655|16617|16601.23|16563.23|294
1615705500000|2021-03-14 07:05:00|16608.4|16570.4|16617.85|16579.85|16631.98|16593.98|16602.88|16564.88|289
1615705800000|2021-03-14 07:10:00|16617.62|16579.62|16618.31|16580.31|16641.81|16603.81|16617.62|16579.62|295
1615706100000|2021-03-14 07:15:00|16617.94|16579.94|16571.54|16533.54|16617.94|16579.94|16565.51|16527.51|297
1615706400000|2021-03-14 07:20:00|16572.04|16534.04|16637.11|16599.11|16642.96|16604.96|16572.04|16534.04|296
1615706700000|2021-03-14 07:25:00|16636.89|16598.89|16664.74|16626.74|16664.74|16626.74|16634.53|16596.53|294
1615707000000|2021-03-14 07:30:00|16664.73|16626.73|16647.82|16609.82|16665.58|16627.58|16643.87|16605.87|292
1615707300000|2021-03-14 07:35:00|16648.03|16610.03|16625.99|16587.99|16649.96|16611.96|16625.99|16587.99|292
1615707600000|2021-03-14 07:40:00|16626.3|16588.3|16625.55|16587.55|16627.99|16589.99|16605.57|16567.57|294
1615707900000|2021-03-14 07:45:00|16625.44|16587.44|16587.34|16549.34|16625.58|16587.58|16577.38|16539.38|294
1615708200000|2021-03-14 07:50:00|16587.46|16549.46|16550.54|16512.54|16587.83|16549.83|16549.36|16511.36|294
1615708500000|2021-03-14 07:55:00|16549.65|16511.65|16532.48|16494.48|16561.55|16523.55|16528.61|16490.61|298
1615708800000|2021-03-14 08:00:00|16532.22|16494.22|16551.25|16513.25|16552.68|16514.68|16493.28|16455.28|297
1615709100000|2021-03-14 08:05:00|16551.78|16513.78|16581.75|16543.75|16581.85|16543.85|16549.08|16511.08|295
1615709400000|2021-03-14 08:10:00|16583.11|16545.11|16634.8|16596.8|16635.96|16597.96|16582.67|16544.67|299
1615709700000|2021-03-14 08:15:00|16634.99|16596.99|16582.87|16544.87|16639.66|16601.66|16582.56|16544.56|297
1615710000000|2021-03-14 08:20:00|16582.25|16544.25|16603.19|16565.19|16603.19|16565.19|16559.15|16521.15|291
1615710300000|2021-03-14 08:25:00|16603.29|16565.29|16631.99|16593.99|16662.42|16624.42|16603.29|16565.29|293
1615710600000|2021-03-14 08:30:00|16631.41|16593.41|16584.64|16546.64|16632.17|16594.17|16584.47|16546.47|296
1615710900000|2021-03-14 08:35:00|16584.76|16546.76|16601.19|16563.19|16601.19|16563.19|16573.54|16535.54|295
1615711200000|2021-03-14 08:40:00|16602.16|16564.16|16646.89|16608.89|16646.89|16608.89|16602.16|16564.16|294
1615711500000|2021-03-14 08:45:00|16647.86|16609.86|16657.71|16619.71|16680.31|16642.31|16647.86|16609.86|295
1615711800000|2021-03-14 08:50:00|16654.46|16616.46|16643.7|16605.7|16656.04|16618.04|16638.46|16600.46|294
1615712100000|2021-03-14 08:55:00|16643.78|16605.78|16657.65|16619.65|16660.85|16622.85|16643.58|16605.58|297
1615712400000|2021-03-14 09:00:00|16658.04|16620.04|16659.29|16621.29|16662.98|16624.98|16634.34|16596.34|291
1615712700000|2021-03-14 09:05:00|16658.87|16620.87|16702.48|16664.48|16702.73|16664.73|16658.87|16620.87|292
1615713000000|2021-03-14 09:10:00|16701.79|16663.79|16712.76|16674.76|16719.39|16681.39|16699.07|16661.07|292
1615713300000|2021-03-14 09:15:00|16713.1|16675.1|16706.93|16668.93|16718.47|16680.47|16703.3|16665.3|291
1615713600000|2021-03-14 09:20:00|16706.56|16668.56|16701.07|16663.07|16713.27|16675.27|16701.07|16663.07|295
1615713900000|2021-03-14 09:25:00|16701.02|16663.02|16728.79|16690.79|16728.79|16690.79|16700.78|16662.78|294
1615714200000|2021-03-14 09:30:00|16730.61|16692.61|16772.16|16734.16|16772.16|16734.16|16730.61|16692.61|295
1615714500000|2021-03-14 09:35:00|16771.98|16733.98|16757.97|16719.97|16772.5|16734.5|16750.36|16712.36|294
1615714800000|2021-03-14 09:40:00|16757.59|16719.59|16755.86|16717.86|16759.65|16721.65|16750.91|16712.91|296
1615715100000|2021-03-14 09:45:00|16755.91|16717.91|16768.42|16730.42|16774.54|16736.54|16752.94|16714.94|292
1615715400000|2021-03-14 09:50:00|16768.41|16730.41|16765.39|16727.39|16769.34|16731.34|16751.67|16713.67|296
1615715700000|2021-03-14 09:55:00|16765.37|16727.37|16727.63|16689.63|16765.46|16727.46|16719.5|16681.5|294
1615716000000|2021-03-14 10:00:00|16727.55|16689.55|16689.74|16651.74|16738.21|16700.21|16689.65|16651.65|293
1615716300000|2021-03-14 10:05:00|16689.78|16651.78|16645.26|16607.26|16698.2|16660.2|16645.26|16607.26|295
1615716600000|2021-03-14 10:10:00|16644.81|16606.81|16644.42|16606.42|16671.05|16633.05|16644.15|16606.15|294
1615716900000|2021-03-14 10:15:00|16644.18|16606.18|16654.84|16616.84|16665.14|16627.14|16613.91|16575.91|297
1615717200000|2021-03-14 10:20:00|16655.05|16617.05|16659.17|16621.17|16668.29|16630.29|16652.37|16614.37|289
1615717500000|2021-03-14 10:25:00|16659.37|16621.37|16607.86|16569.86|16659.5|16621.5|16607.51|16569.51|295
1615717800000|2021-03-14 10:30:00|16607.71|16569.71|16572.05|16534.05|16609.09|16571.09|16568.75|16530.75|298
1615718100000|2021-03-14 10:35:00|16571.85|16533.85|16506.66|16468.66|16571.85|16533.85|16506.66|16468.66|299
1615718400000|2021-03-14 10:40:00|16506.17|16468.17|16494.4|16456.4|16508.2|16470.2|16464.38|16426.38|297
1615718700000|2021-03-14 10:45:00|16494.96|16456.96|16513.18|16475.18|16531.63|16493.63|16478.71|16440.71|298
1615719000000|2021-03-14 10:50:00|16513.56|16475.56|16439.57|16401.57|16516.05|16478.05|16423.48|16385.48|296
1615719300000|2021-03-14 10:55:00|16440.13|16402.13|16453.08|16415.08|16483.99|16445.99|16440.13|16402.13|293
1615719600000|2021-03-14 11:00:00|16452.51|16414.51|16470.36|16432.36|16490.57|16452.57|16429|16391|296
1615719900000|2021-03-14 11:05:00|16470.37|16432.37|16394.23|16356.23|16470.37|16432.37|16390.47|16352.47|293
1615720200000|2021-03-14 11:10:00|16392.69|16354.69|16360.25|16322.25|16416.71|16378.71|16326.8|16288.8|300
1615720500000|2021-03-14 11:15:00|16361.66|16323.66|16357.34|16319.34|16390.75|16352.75|16340.93|16302.93|296
1615720800000|2021-03-14 11:20:00|16357.36|16319.36|16292.91|16254.91|16379.28|16341.28|16289.75|16251.75|298
1615721100000|2021-03-14 11:25:00|16294.47|16256.47|16276.84|16238.84|16307.5|16269.5|16230.93|16192.93|299
1615721400000|2021-03-14 11:30:00|16277.12|16239.12|16360.45|16322.45|16373.51|16335.51|16272.85|16234.85|296
1615721700000|2021-03-14 11:35:00|16359.73|16321.73|16379.74|16341.74|16389.8|16351.8|16356.45|16318.45|295
1615722000000|2021-03-14 11:40:00|16379.53|16341.53|16356.17|16318.17|16380.52|16342.52|16352.12|16314.12|299
1615722300000|2021-03-14 11:45:00|16355.51|16317.51|16429.36|16391.36|16433.94|16395.94|16323.82|16285.82|299
1615722600000|2021-03-14 11:50:00|16429.65|16391.65|16431.61|16393.61|16448.5|16410.5|16422.09|16384.09|297
1615722900000|2021-03-14 11:55:00|16431.04|16393.04|16497.67|16459.67|16499.75|16461.75|16430.89|16392.89|297
1615723200000|2021-03-14 12:00:00|16497.75|16459.75|16497.38|16459.38|16498.66|16460.66|16460.74|16422.74|297
1615723500000|2021-03-14 12:05:00|16498.18|16460.18|16525.2|16487.2|16537.33|16499.33|16498.18|16460.18|298
1615723800000|2021-03-14 12:10:00|16524.71|16486.71|16504.72|16466.72|16525.27|16487.27|16499.75|16461.75|295
1615724100000|2021-03-14 12:15:00|16504.86|16466.86|16515.78|16477.78|16515.78|16477.78|16463.83|16425.83|295
1615724400000|2021-03-14 12:20:00|16516.97|16478.97|16543.99|16505.99|16544.93|16506.93|16516.81|16478.81|299
1615724700000|2021-03-14 12:25:00|16544.4|16506.4|16535.91|16497.91|16566.66|16528.66|16535.91|16497.91|294
1615725000000|2021-03-14 12:30:00|16536.67|16498.67|16560.54|16522.54|16567.6|16529.6|16536.67|16498.67|298
1615725300000|2021-03-14 12:35:00|16560.52|16522.52|16535.78|16497.78|16561.61|16523.61|16528.7|16490.7|294
1615725600000|2021-03-14 12:40:00|16535.51|16497.51|16525.05|16487.05|16546.56|16508.56|16519.37|16481.37|292
1615725900000|2021-03-14 12:45:00|16525.39|16487.39|16516.48|16478.48|16525.44|16487.44|16469.13|16431.13|295
1615726200000|2021-03-14 12:50:00|16516.85|16478.85|16524.69|16486.69|16554.94|16516.94|16516.79|16478.79|292
1615726500000|2021-03-14 12:55:00|16524.79|16486.79|16529.63|16491.63|16540.49|16502.49|16519.95|16481.95|292
1615726800000|2021-03-14 13:00:00|16530.34|16492.34|16504.49|16466.49|16533.49|16495.49|16477.37|16439.37|297
1615727100000|2021-03-14 13:05:00|16505.17|16467.17|16511.55|16473.55|16523.76|16485.76|16502.55|16464.55|297
1615727400000|2021-03-14 13:10:00|16511.67|16473.67|16445.8|16407.8|16518.95|16480.95|16445.8|16407.8|294
1615727700000|2021-03-14 13:15:00|16446.34|16408.34|16475.68|16437.68|16497.77|16459.77|16445.15|16407.15|293
1615728000000|2021-03-14 13:20:00|16475.78|16437.78|16380.39|16342.39|16475.78|16437.78|16380.39|16342.39|298
1615728300000|2021-03-14 13:25:00|16380.65|16342.65|16425.05|16387.05|16425.05|16387.05|16375.85|16337.85|297
1615728600000|2021-03-14 13:30:00|16425.07|16387.07|16330.81|16292.81|16425.3|16387.3|16325.79|16287.79|299
1615728900000|2021-03-14 13:35:00|16331.58|16293.58|16314.72|16276.72|16331.58|16293.58|16300.74|16262.74|296
1615729200000|2021-03-14 13:40:00|16317.07|16279.07|16339.73|16301.73|16376.14|16338.14|16317.07|16279.07|297
1615729500000|2021-03-14 13:45:00|16339.68|16301.68|16413.31|16375.31|16413.31|16375.31|16328.43|16290.43|294
1615729800000|2021-03-14 13:50:00|16413.27|16375.27|16355.29|16317.29|16415.43|16377.43|16354.67|16316.67|296
1615730100000|2021-03-14 13:55:00|16355.21|16317.21|16374|16336|16374|16336|16321.61|16283.61|294
1615730400000|2021-03-14 14:00:00|16374.86|16336.86|16406.8|16368.8|16429.23|16391.23|16360.35|16322.35|293
1615730700000|2021-03-14 14:05:00|16406.77|16368.77|16447.26|16409.26|16447.26|16409.26|16405.98|16367.98|295
1615731000000|2021-03-14 14:10:00|16448.98|16410.98|16476.69|16438.69|16482.19|16444.19|16440.94|16402.94|297
1615731300000|2021-03-14 14:15:00|16475.26|16437.26|16468.18|16430.18|16489.62|16451.62|16468.18|16430.18|293
1615731600000|2021-03-14 14:20:00|16467.31|16429.31|16441.09|16403.09|16467.31|16429.31|16439.07|16401.07|293
1615731900000|2021-03-14 14:25:00|16440.94|16402.94|16437.09|16399.09|16448.98|16410.98|16436.82|16398.82|290
1615732200000|2021-03-14 14:30:00|16437.01|16399.01|16479.65|16441.65|16505.62|16467.62|16437.01|16399.01|296
1615732500000|2021-03-14 14:35:00|16479.46|16441.46|16452.77|16414.77|16488.92|16450.92|16451.82|16413.82|295
1615732800000|2021-03-14 14:40:00|16452.54|16414.54|16462.19|16424.19|16479.27|16441.27|16452.54|16414.54|298
1615733100000|2021-03-14 14:45:00|16462.32|16424.32|16406.29|16368.29|16464.76|16426.76|16391.93|16353.93|299
1615733400000|2021-03-14 14:50:00|16406.23|16368.23|16427.48|16389.48|16427.75|16389.75|16399.39|16361.39|296
1615733700000|2021-03-14 14:55:00|16427.36|16389.36|16397.44|16359.44|16427.5|16389.5|16379.3|16341.3|298
1615734000000|2021-03-14 15:00:00|16397.41|16359.41|16356.71|16318.71|16412.1|16374.1|16356.71|16318.71|289
1615734300000|2021-03-14 15:05:00|16356.86|16318.86|16356.69|16318.69|16369.42|16331.42|16355.85|16317.85|298
1615734600000|2021-03-14 15:10:00|16357.6|16319.6|16318.54|16280.54|16379.33|16341.33|16312.62|16274.62|292
1615734900000|2021-03-14 15:15:00|16318.58|16280.58|16277.19|16239.19|16333.39|16295.39|16276.34|16238.34|298
1615735200000|2021-03-14 15:20:00|16277.24|16239.24|16294.81|16256.81|16296.13|16258.13|16270.12|16232.12|299
1615735500000|2021-03-14 15:25:00|16294.91|16256.91|16352.92|16314.92|16353.51|16315.51|16292.47|16254.47|294
1615735800000|2021-03-14 15:30:00|16353.25|16315.25|16332.01|16294.01|16383.46|16345.46|16331.7|16293.7|295
1615736100000|2021-03-14 15:35:00|16331.69|16293.69|16277.35|16239.35|16331.69|16293.69|16277.11|16239.11|295
1615736400000|2021-03-14 15:40:00|16277.17|16239.17|16286.67|16248.67|16289.03|16251.03|16245.16|16207.16|296
1615736700000|2021-03-14 15:45:00|16286.5|16248.5|16311.95|16273.95|16314.16|16276.16|16285.95|16247.95|293
1615737000000|2021-03-14 15:50:00|16312.13|16274.13|16244.43|16206.43|16317.7|16279.7|16243.37|16205.37|298
1615737300000|2021-03-14 15:55:00|16244.45|16206.45|16295.74|16257.74|16298.71|16260.71|16237.63|16199.63|298
1615737600000|2021-03-14 16:00:00|16296.12|16258.12|16194.99|16156.99|16305.95|16267.95|16153.49|16115.49|299
1615737900000|2021-03-14 16:05:00|16195.18|16157.18|16285.25|16247.25|16285.48|16247.48|16176.38|16138.38|299
1615738200000|2021-03-14 16:10:00|16287.29|16249.29|16364.1|16326.1|16364.1|16326.1|16287.29|16249.29|294
1615738500000|2021-03-14 16:15:00|16363.98|16325.98|16368.66|16330.66|16381.42|16343.42|16335.56|16297.56|298
1615738800000|2021-03-14 16:20:00|16368.04|16330.04|16364.66|16326.66|16385.74|16347.74|16358.6|16320.6|295
1615739100000|2021-03-14 16:25:00|16365.05|16327.05|16308.8|16270.8|16366.73|16328.73|16308.8|16270.8|296
1615739400000|2021-03-14 16:30:00|16308.6|16270.6|16271.64|16233.64|16308.6|16270.6|16266.87|16228.87|297
1615739700000|2021-03-14 16:35:00|16271.42|16233.42|16237.57|16199.57|16271.67|16233.67|16220.61|16182.61|297
1615740000000|2021-03-14 16:40:00|16238.73|16200.73|16284.43|16246.43|16284.43|16246.43|16224.66|16186.66|295
1615740300000|2021-03-14 16:45:00|16284.23|16246.23|16281.33|16243.33|16328.54|16290.54|16278.45|16240.45|296
1615740600000|2021-03-14 16:50:00|16280.81|16242.81|16240.28|16202.28|16281.78|16243.78|16240.28|16202.28|300
1615740900000|2021-03-14 16:55:00|16240.33|16202.33|16229.94|16191.94|16241.04|16203.04|16212.71|16174.71|296
1615741200000|2021-03-14 17:00:00|16230.12|16192.12|16259.23|16221.23|16259.23|16221.23|16227.26|16189.26|296
1615741500000|2021-03-14 17:05:00|16259.55|16221.55|16315.39|16277.39|16328.94|16290.94|16259.55|16221.55|294
1615741800000|2021-03-14 17:10:00|16315.22|16277.22|16325.98|16287.98|16344.07|16306.07|16315.22|16277.22|298
1615742100000|2021-03-14 17:15:00|16325.99|16287.99|16333.95|16295.95|16345.62|16307.62|16325.99|16287.99|295
1615742400000|2021-03-14 17:20:00|16333.76|16295.76|16310.41|16272.41|16333.76|16295.76|16269.11|16231.11|295
1615742700000|2021-03-14 17:25:00|16310.09|16272.09|16351.48|16313.48|16376.24|16338.24|16310.07|16272.07|296
1615743000000|2021-03-14 17:30:00|16351.56|16313.56|16318.12|16280.12|16351.59|16313.59|16305.25|16267.25|299
1615743300000|2021-03-14 17:35:00|16318.15|16280.15|16292.89|16254.89|16318.91|16280.91|16292.89|16254.89|296
1615743600000|2021-03-14 17:40:00|16292.08|16254.08|16309.69|16271.69|16328.66|16290.66|16287.77|16249.77|294
1615743900000|2021-03-14 17:45:00|16309.73|16271.73|16315.7|16277.7|16315.91|16277.91|16295.19|16257.19|295
1615744200000|2021-03-14 17:50:00|16315.81|16277.81|16338.06|16300.06|16340.23|16302.23|16313.59|16275.59|294
1615744500000|2021-03-14 17:55:00|16337.62|16299.62|16298.55|16260.55|16340.32|16302.32|16292.74|16254.74|294
1615744800000|2021-03-14 18:00:00|16298.59|16260.59|16385.37|16347.37|16397.55|16359.55|16297.63|16259.63|297
1615745100000|2021-03-14 18:05:00|16385.3|16347.3|16365.38|16327.38|16386.87|16348.87|16362.6|16324.6|294
1615745400000|2021-03-14 18:10:00|16365.35|16327.35|16388.08|16350.08|16388.73|16350.73|16356.49|16318.49|293
1615745700000|2021-03-14 18:15:00|16387.86|16349.86|16415.44|16377.44|16416.12|16378.12|16384.15|16346.15|290
1615746000000|2021-03-14 18:20:00|16415.33|16377.33|16402.45|16364.45|16415.72|16377.72|16402.45|16364.45|292
1615746300000|2021-03-14 18:25:00|16402.43|16364.43|16401.55|16363.55|16406.35|16368.35|16385.04|16347.04|294
1615746600000|2021-03-14 18:30:00|16401.23|16363.23|16403.74|16365.74|16408.35|16370.35|16394.64|16356.64|293
1615746900000|2021-03-14 18:35:00|16402.93|16364.93|16448.81|16410.81|16455.23|16417.23|16401.41|16363.41|297
1615747200000|2021-03-14 18:40:00|16450.17|16412.17|16435.36|16397.36|16471.64|16433.64|16435.36|16397.36|295
1615747500000|2021-03-14 18:45:00|16435.32|16397.32|16452.06|16414.06|16456.74|16418.74|16432.34|16394.34|292
1615747800000|2021-03-14 18:50:00|16452.04|16414.04|16438.08|16400.08|16452.54|16414.54|16436.44|16398.44|294
1615748100000|2021-03-14 18:55:00|16438.68|16400.68|16448.46|16410.46|16451.13|16413.13|16427.68|16389.68|297
1615748400000|2021-03-14 19:00:00|16448.48|16410.48|16441.67|16403.67|16450.06|16412.06|16440.85|16402.85|296
1615748700000|2021-03-14 19:05:00|16440.39|16402.39|16424.64|16386.64|16442.16|16404.16|16424.28|16386.28|297
1615749000000|2021-03-14 19:10:00|16424.56|16386.56|16418.48|16380.48|16447.18|16409.18|16418.48|16380.48|286
1615749300000|2021-03-14 19:15:00|16418.47|16380.47|16445.53|16407.53|16445.85|16407.85|16413.32|16375.32|297
1615749600000|2021-03-14 19:20:00|16446.21|16408.21|16454.43|16416.43|16455.21|16417.21|16442.46|16404.46|297
1615749900000|2021-03-14 19:25:00|16454.87|16416.87|16447.46|16409.46|16455.99|16417.99|16418.88|16380.88|296
1615750200000|2021-03-14 19:30:00|16447.15|16409.15|16425.93|16387.93|16447.15|16409.15|16424.23|16386.23|291
1615750500000|2021-03-14 19:35:00|16425.77|16387.77|16447.83|16409.83|16453.04|16415.04|16404.83|16366.83|299
1615750800000|2021-03-14 19:40:00|16447.47|16409.47|16381.26|16343.26|16447.47|16409.47|16380.54|16342.54|298
1615751100000|2021-03-14 19:45:00|16381.66|16343.66|16382.02|16344.02|16384.57|16346.57|16351.9|16313.9|299
1615751400000|2021-03-14 19:50:00|16381.84|16343.84|16376.63|16338.63|16382.91|16344.91|16365.07|16327.07|288
1615751700000|2021-03-14 19:55:00|16376.79|16338.79|16408.06|16370.06|16412.5|16374.5|16376.3|16338.3|297
1615752000000|2021-03-14 20:00:00|16408.1|16370.1|16391.48|16353.48|16428.8|16390.8|16391.48|16353.48|295
1615752300000|2021-03-14 20:05:00|16391.92|16353.92|16375.77|16337.77|16391.92|16353.92|16358.11|16320.11|289
1615752600000|2021-03-14 20:10:00|16376.05|16338.05|16333.35|16295.35|16393.79|16355.79|16333.35|16295.35|294
1615752900000|2021-03-14 20:15:00|16334.04|16296.04|16334.47|16296.47|16344.58|16306.58|16321.74|16283.74|294
1615753200000|2021-03-14 20:20:00|16335.53|16297.53|16335.55|16297.55|16336.82|16298.82|16327.14|16289.14|292
1615753500000|2021-03-14 20:25:00|16335.27|16297.27|16348.13|16310.13|16355.37|16317.37|16335.27|16297.27|291
1615753800000|2021-03-14 20:30:00|16348.77|16310.77|16372.6|16334.6|16372.6|16334.6|16329.1|16291.1|293
1615754100000|2021-03-14 20:35:00|16372.37|16334.37|16402.93|16364.93|16412.05|16374.05|16370.82|16332.82|289
1615754400000|2021-03-14 20:40:00|16402.14|16364.14|16394.71|16356.71|16402.62|16364.62|16371.38|16333.38|296
1615754700000|2021-03-14 20:45:00|16394.12|16356.12|16418.13|16380.13|16418.23|16380.23|16386.54|16348.54|292
1615755000000|2021-03-14 20:50:00|16418.86|16380.86|16437.28|16399.28|16452.3|16414.3|16417.09|16379.09|293
1615755300000|2021-03-14 20:55:00|16436.66|16398.66|16455.74|16417.74|16461.57|16423.57|16419.55|16381.55|294
1615755600000|2021-03-14 21:00:00|16455.52|16417.52|16463.41|16425.41|16486.85|16448.85|16454.85|16416.85|299
1615755900000|2021-03-14 21:05:00|16463.67|16425.67|16405.14|16367.14|16467.41|16429.41|16404.65|16366.65|296
1615756200000|2021-03-14 21:10:00|16404.69|16366.69|16387.97|16349.97|16407.9|16369.9|16387.85|16349.85|293
1615756500000|2021-03-14 21:15:00|16387.63|16349.63|16378.01|16340.01|16387.63|16349.63|16372.64|16334.64|291
1615756800000|2021-03-14 21:20:00|16377.93|16339.93|16384.34|16346.34|16384.72|16346.72|16377.81|16339.81|290
1615757100000|2021-03-14 21:25:00|16385.09|16347.09|16370.09|16332.09|16386.47|16348.47|16352.79|16314.79|296
1615757400000|2021-03-14 21:30:00|16370.53|16332.53|16363.85|16325.85|16393.19|16355.19|16360.11|16322.11|295
1615757700000|2021-03-14 21:35:00|16364.96|16326.96|16342.79|16304.79|16378.53|16340.53|16342.53|16304.53|292
1615758000000|2021-03-14 21:40:00|16342.76|16304.76|16351.29|16313.29|16354.07|16316.07|16341.66|16303.66|290
1615758300000|2021-03-14 21:45:00|16351.03|16313.03|16353.94|16315.94|16357.88|16319.88|16343.01|16305.01|287
1615758600000|2021-03-14 21:50:00|16353.6|16315.6|16359.29|16321.29|16368.84|16330.84|16352.09|16314.09|289
1615758900000|2021-03-14 21:55:00|16359.33|16321.33|16373.31|16335.31|16373.31|16335.31|16357.25|16319.25|297
1615759200000|2021-03-14 22:00:00|16372.93|16334.93|16382.27|16344.27|16408.33|16370.33|16372.89|16334.89|294
1615759500000|2021-03-14 22:05:00|16379.42|16341.42|16321.33|16283.33|16379.42|16341.42|16319.82|16281.82|298
1615759800000|2021-03-14 22:10:00|16320.91|16282.91|16314.31|16276.31|16328.19|16290.19|16295.97|16257.97|295
1615760100000|2021-03-14 22:15:00|16313.45|16275.45|16420.55|16382.55|16420.55|16382.55|16310.81|16272.81|292
1615760400000|2021-03-14 22:20:00|16421.05|16383.05|16444.17|16406.17|16456.78|16418.78|16420.48|16382.48|296
1615760700000|2021-03-14 22:25:00|16443.96|16405.96|16408.37|16370.37|16444.35|16406.35|16407.54|16369.54|292
1615761000000|2021-03-14 22:30:00|16408.03|16370.03|16353.63|16315.63|16408.03|16370.03|16353.63|16315.63|294
1615761300000|2021-03-14 22:35:00|16353.78|16315.78|16406.19|16368.19|16406.19|16368.19|16352.87|16314.87|296
1615761600000|2021-03-14 22:40:00|16406|16368|16445.63|16407.63|16451.35|16413.35|16402.05|16364.05|296
1615761900000|2021-03-14 22:45:00|16445.09|16407.09|16437.85|16399.85|16477.78|16439.78|16436.56|16398.56|296
1615762200000|2021-03-14 22:50:00|16437.94|16399.94|16442.44|16404.44|16452.22|16414.22|16436.73|16398.73|293
1615762500000|2021-03-14 22:55:00|16442.51|16404.51|16477.95|16439.95|16478.19|16440.19|16441.08|16403.08|297
1615762800000|2021-03-14 23:00:00|16477.75|16439.75|16515.23|16477.23|16515.23|16477.23|16474.42|16436.42|296
1615763100000|2021-03-14 23:05:00|16516.08|16478.08|16524.05|16486.05|16525.63|16487.63|16500.09|16462.09|297
1615763400000|2021-03-14 23:10:00|16524|16486|16557.49|16519.49|16559.15|16521.15|16512.76|16474.76|293
1615763700000|2021-03-14 23:15:00|16557.89|16519.89|16539.62|16501.62|16574.74|16536.74|16532.85|16494.85|297
1615764000000|2021-03-14 23:20:00|16539.22|16501.22|16534.52|16496.52|16551.36|16513.36|16534.52|16496.52|297
1615764300000|2021-03-14 23:25:00|16534.79|16496.79|16527.15|16489.15|16538.26|16500.26|16525.47|16487.47|292
1615764600000|2021-03-14 23:30:00|16527.5|16489.5|16503.83|16465.83|16528.68|16490.68|16502.06|16464.06|294
1615764900000|2021-03-14 23:35:00|16503.93|16465.93|16468.66|16430.66|16511.41|16473.41|16459|16421|296
1615765200000|2021-03-14 23:40:00|16468.77|16430.77|16438.1|16400.1|16478.26|16440.26|16431.4|16393.4|297
1615765500000|2021-03-14 23:45:00|16436.59|16398.59|16341.76|16303.76|16437.35|16399.35|16314.92|16276.92|298
1615765800000|2021-03-14 23:50:00|16341.43|16303.43|16266.66|16228.66|16352.52|16314.52|16266.66|16228.66|299
1615766100000|2021-03-14 23:55:00|16266.8|16228.8|16138.19|16100.19|16290.93|16252.93|16137.28|16099.28|298
1615766400000|2021-03-15 00:00:00|16136.74|16098.74|16173.12|16135.12|16186.56|16148.56|16049.01|16011.01|300
1615766700000|2021-03-15 00:05:00|16175.11|16137.11|16217.73|16179.73|16238.22|16200.22|16163.56|16125.56|299
1615767000000|2021-03-15 00:10:00|16217.72|16179.72|16241.7|16203.7|16257.22|16219.22|16217.05|16179.05|298
1615767300000|2021-03-15 00:15:00|16241.44|16203.44|16321.44|16283.44|16332.25|16294.25|16229.78|16191.78|297
1615767600000|2021-03-15 00:20:00|16321.49|16283.49|16374.27|16336.27|16374.27|16336.27|16319.54|16281.54|296
1615767900000|2021-03-15 00:25:00|16373.3|16335.3|16391.87|16353.87|16401.86|16363.86|16373.3|16335.3|297
1615768200000|2021-03-15 00:30:00|16393.32|16355.32|16374.2|16336.2|16393.32|16355.32|16348.18|16310.18|296
1615768500000|2021-03-15 00:35:00|16374.1|16336.1|16362.92|16324.92|16389.89|16351.89|16359.78|16321.78|295
1615768800000|2021-03-15 00:40:00|16362.96|16324.96|16387.63|16349.63|16391.77|16353.77|16328.28|16290.28|299
1615769100000|2021-03-15 00:45:00|16386.46|16348.46|16373.22|16335.22|16397.85|16359.85|16373.22|16335.22|298
1615769400000|2021-03-15 00:50:00|16373.03|16335.03|16345.54|16307.54|16373.04|16335.04|16325.06|16287.06|297
1615769700000|2021-03-15 00:55:00|16345.61|16307.61|16302.67|16264.67|16354.13|16316.13|16291.55|16253.55|295
1615770000000|2021-03-15 01:00:00|16305.3|16267.3|16334.69|16296.69|16379.79|16341.79|16282.66|16244.66|297
1615770300000|2021-03-15 01:05:00|16334.57|16296.57|16277.65|16239.65|16336.19|16298.19|16257.69|16219.69|297
1615770600000|2021-03-15 01:10:00|16277.57|16239.57|16305.28|16267.28|16307.32|16269.32|16261.32|16223.32|298
1615770900000|2021-03-15 01:15:00|16305.42|16267.42|16316.94|16278.94|16317.87|16279.87|16279|16241|297
1615771200000|2021-03-15 01:20:00|16316.66|16278.66|16389.31|16351.31|16389.31|16351.31|16309.88|16271.88|295
1615771500000|2021-03-15 01:25:00|16389.93|16351.93|16416.44|16378.44|16425.94|16387.94|16384.19|16346.19|296
1615771800000|2021-03-15 01:30:00|16417.28|16379.28|16419.04|16381.04|16423.2|16385.2|16411.3|16373.3|299
1615772100000|2021-03-15 01:35:00|16419.07|16381.07|16400.52|16362.52|16419.07|16381.07|16400.52|16362.52|294
1615772400000|2021-03-15 01:40:00|16400.44|16362.44|16435.58|16397.58|16443.11|16405.11|16398.82|16360.82|297
1615772700000|2021-03-15 01:45:00|16435.59|16397.59|16399.84|16361.84|16436.11|16398.11|16399.74|16361.74|298
1615773000000|2021-03-15 01:50:00|16399.54|16361.54|16400.42|16362.42|16406.2|16368.2|16396.15|16358.15|295
1615773300000|2021-03-15 01:55:00|16397.18|16359.18|16439.54|16401.54|16439.54|16401.54|16397.18|16359.18|291
1615773600000|2021-03-15 02:00:00|16439.88|16401.88|16504.58|16466.58|16504.58|16466.58|16439.88|16401.88|297
1615773900000|2021-03-15 02:05:00|16504.94|16466.94|16515.92|16477.92|16520.73|16482.73|16497.28|16459.28|298
1615774200000|2021-03-15 02:10:00|16515.9|16477.9|16499.57|16461.57|16515.9|16477.9|16497.07|16459.07|294
1615774500000|2021-03-15 02:15:00|16499.73|16461.73|16495.35|16457.35|16505.04|16467.04|16490.15|16452.15|294
1615774800000|2021-03-15 02:20:00|16496.16|16458.16|16461.8|16423.8|16498.03|16460.03|16461.39|16423.39|293
1615775100000|2021-03-15 02:25:00|16461.88|16423.88|16483.47|16445.47|16483.47|16445.47|16455.6|16417.6|289
1615775400000|2021-03-15 02:30:00|16484.37|16446.37|16468.32|16430.32|16498.24|16460.24|16467.5|16429.5|295
1615775700000|2021-03-15 02:35:00|16468.4|16430.4|16491.28|16453.28|16491.66|16453.66|16453.04|16415.04|296
1615776000000|2021-03-15 02:40:00|16491.22|16453.22|16487.61|16449.61|16503|16465|16486.14|16448.14|294
1615776300000|2021-03-15 02:45:00|16488.62|16450.62|16491.88|16453.88|16498.1|16460.1|16486.33|16448.33|298
1615776600000|2021-03-15 02:50:00|16491.31|16453.31|16523.45|16485.45|16525.55|16487.55|16490.13|16452.13|290
1615776900000|2021-03-15 02:55:00|16523.52|16485.52|16507.53|16469.53|16526.84|16488.84|16489.6|16451.6|292
1615777200000|2021-03-15 03:00:00|16507.25|16469.25|16537.09|16499.09|16537.74|16499.74|16506.41|16468.41|297
1615777500000|2021-03-15 03:05:00|16535.58|16497.58|16512.69|16474.69|16540.34|16502.34|16510.43|16472.43|296
1615777800000|2021-03-15 03:10:00|16512.55|16474.55|16524.68|16486.68|16524.68|16486.68|16494.59|16456.59|294
1615778100000|2021-03-15 03:15:00|16524.93|16486.93|16531.55|16493.55|16533.16|16495.16|16500.63|16462.63|296
1615778400000|2021-03-15 03:20:00|16531.74|16493.74|16516|16478|16532.05|16494.05|16507.48|16469.48|297
1615778700000|2021-03-15 03:25:00|16515.57|16477.57|16514.2|16476.2|16523.62|16485.62|16507.5|16469.5|293
1615779000000|2021-03-15 03:30:00|16514.14|16476.14|16524.55|16486.55|16525.37|16487.37|16503.83|16465.83|293
1615779300000|2021-03-15 03:35:00|16524.37|16486.37|16500.63|16462.63|16529.48|16491.48|16497.72|16459.72|294
1615779600000|2021-03-15 03:40:00|16500.69|16462.69|16506.67|16468.67|16514.29|16476.29|16493.95|16455.95|295
1615779900000|2021-03-15 03:45:00|16507.12|16469.12|16540.33|16502.33|16546.76|16508.76|16505.4|16467.4|293
1615780200000|2021-03-15 03:50:00|16540.11|16502.11|16523.11|16485.11|16544.47|16506.47|16522.31|16484.31|293
1615780500000|2021-03-15 03:55:00|16523.72|16485.72|16514.08|16476.08|16524.88|16486.88|16510.18|16472.18|292
1615780800000|2021-03-15 04:00:00|16514.2|16476.2|16566.15|16528.15|16570.79|16532.79|16513.97|16475.97|297
1615781100000|2021-03-15 04:05:00|16566.82|16528.82|16564.03|16526.03|16567.06|16529.06|16545.64|16507.64|294
1615781400000|2021-03-15 04:10:00|16563.43|16525.43|16558.89|16520.89|16578.1|16540.1|16558.89|16520.89|291
1615781700000|2021-03-15 04:15:00|16559.33|16521.33|16566.39|16528.39|16569.95|16531.95|16554.62|16516.62|297
1615782000000|2021-03-15 04:20:00|16566.93|16528.93|16549.84|16511.84|16569.53|16531.53|16549.49|16511.49|284
1615782300000|2021-03-15 04:25:00|16549.73|16511.73|16524.94|16486.94|16550.33|16512.33|16516.18|16478.18|293
1615782600000|2021-03-15 04:30:00|16525.92|16487.92|16430.57|16392.57|16530.76|16492.76|16402.58|16364.58|293
1615782900000|2021-03-15 04:35:00|16435.97|16397.97|16441.05|16403.05|16460.26|16422.26|16418.86|16380.86|298
1615783200000|2021-03-15 04:40:00|16441.8|16403.8|16424.44|16386.44|16455.95|16417.95|16420.25|16382.25|297
1615783500000|2021-03-15 04:45:00|16423.96|16385.96|16371.18|16333.18|16425.27|16387.27|16351.21|16313.21|295
1615783800000|2021-03-15 04:50:00|16371.12|16333.12|16357.16|16319.16|16386.1|16348.1|16343.29|16305.29|296
1615784100000|2021-03-15 04:55:00|16355.23|16317.23|16366.66|16328.66|16376.99|16338.99|16326.35|16288.35|300
1615784400000|2021-03-15 05:00:00|16366.73|16328.73|16297.88|16259.88|16375.84|16337.84|16293.46|16255.46|298
1615784700000|2021-03-15 05:05:00|16298.47|16260.47|16314.98|16276.98|16339.37|16301.37|16298.47|16260.47|297
1615785000000|2021-03-15 05:10:00|16314.66|16276.66|16300.42|16262.42|16334.77|16296.77|16299.18|16261.18|298
1615785300000|2021-03-15 05:15:00|16299.6|16261.6|16354.48|16316.48|16354.58|16316.58|16299.31|16261.31|297
1615785600000|2021-03-15 05:20:00|16354.56|16316.56|16339.66|16301.66|16368.17|16330.17|16338.82|16300.82|293
1615785900000|2021-03-15 05:25:00|16339.52|16301.52|16286.1|16248.1|16340.24|16302.24|16284.53|16246.53|294
1615786200000|2021-03-15 05:30:00|16286.28|16248.28|16316.12|16278.12|16329.48|16291.48|16286.28|16248.28|297
1615786500000|2021-03-15 05:35:00|16316.1|16278.1|16240.2|16202.2|16316.15|16278.15|16235.87|16197.87|299
1615786800000|2021-03-15 05:40:00|16242.01|16204.01|16206.88|16168.88|16259.68|16221.68|16195.29|16157.29|297
1615787100000|2021-03-15 05:45:00|16207.49|16169.49|16221.11|16183.11|16258.11|16220.11|16195.44|16157.44|298
1615787400000|2021-03-15 05:50:00|16219.76|16181.76|16165.66|16127.66|16221|16183|16165.66|16127.66|297
1615787700000|2021-03-15 05:55:00|16165.99|16127.99|16121.19|16083.19|16175.92|16137.92|16121.19|16083.19|298
1615788000000|2021-03-15 06:00:00|16121.14|16083.14|16202.84|16164.84|16203.66|16165.66|16114.41|16076.41|298
1615788300000|2021-03-15 06:05:00|16203.43|16165.43|16210.49|16172.49|16214.95|16176.95|16190.51|16152.51|295
1615788600000|2021-03-15 06:10:00|16208.88|16170.88|16198.72|16160.72|16209.08|16171.08|16149.48|16111.48|299
1615788900000|2021-03-15 06:15:00|16198.21|16160.21|16142.08|16104.08|16198.21|16160.21|16139.64|16101.64|296
1615789200000|2021-03-15 06:20:00|16142.93|16104.93|16059.2|16021.2|16154.69|16116.69|16047.1|16009.1|300
1615789500000|2021-03-15 06:25:00|16061.98|16023.98|16122.55|16084.55|16123.61|16085.61|16061.98|16023.98|299
1615789800000|2021-03-15 06:30:00|16122.61|16084.61|15986.08|15948.08|16125.68|16087.68|15986.08|15948.08|298
1615790100000|2021-03-15 06:35:00|15985.94|15947.94|15999|15961|15999|15961|15909.07|15871.07|299
1615790400000|2021-03-15 06:40:00|15998.76|15960.76|15912.4|15874.4|16001.64|15963.64|15911.44|15873.44|297
1615790700000|2021-03-15 06:45:00|15912.85|15874.85|15928.88|15890.88|15946.2|15908.2|15903.71|15865.71|299
1615791000000|2021-03-15 06:50:00|15926.61|15888.61|15929.01|15891.01|15970.32|15932.32|15922.36|15884.36|298
1615791300000|2021-03-15 06:55:00|15928.92|15890.92|15977.55|15939.55|15977.55|15939.55|15927.42|15889.42|297
1615791600000|2021-03-15 07:00:00|15976.78|15938.78|15895.3|15857.3|15977.05|15939.05|15895.3|15857.3|300
1615791900000|2021-03-15 07:05:00|15895.36|15857.36|15851.25|15813.25|15895.36|15857.36|15804.31|15766.31|298
1615792200000|2021-03-15 07:10:00|15851.66|15813.66|15774.93|15736.93|15852.23|15814.23|15757.63|15719.63|298
1615792500000|2021-03-15 07:15:00|15774.88|15736.88|15706.83|15668.83|15811.48|15773.48|15630.25|15592.25|300
1615792800000|2021-03-15 07:20:00|15707.12|15669.12|15569.93|15531.93|15710.75|15672.75|15569.93|15531.93|299
1615793100000|2021-03-15 07:25:00|15571|15533|15731.59|15693.59|15731.59|15693.59|15527.8|15489.8|298
1615793400000|2021-03-15 07:30:00|15731.74|15693.74|15843.92|15805.92|15854.05|15816.05|15722.16|15684.16|299
1615793700000|2021-03-15 07:35:00|15844.2|15806.2|15823.73|15785.73|15847.17|15809.17|15775.11|15737.11|298
1615794000000|2021-03-15 07:40:00|15823.23|15785.23|15880.06|15842.06|15880.06|15842.06|15822.29|15784.29|298
1615794300000|2021-03-15 07:45:00|15879.71|15841.71|15838.76|15800.76|15882.15|15844.15|15820.49|15782.49|298
1615794600000|2021-03-15 07:50:00|15838.28|15800.28|15782.35|15744.35|15839.04|15801.04|15743.89|15705.89|299
1615794900000|2021-03-15 07:55:00|15782.4|15744.4|15760.92|15722.92|15824.35|15786.35|15760.92|15722.92|298
1615795200000|2021-03-15 08:00:00|15760.27|15722.27|15757.37|15719.37|15760.27|15722.27|15673.84|15635.84|299
1615795500000|2021-03-15 08:05:00|15758.92|15720.92|15863.65|15825.65|15864.95|15826.95|15758.92|15720.92|300
1615795800000|2021-03-15 08:10:00|15864.7|15826.7|15816.59|15778.59|15866.39|15828.39|15783.3|15745.3|298
1615796100000|2021-03-15 08:15:00|15816.19|15778.19|15852.66|15814.66|15856.89|15818.89|15798.16|15760.16|300
1615796400000|2021-03-15 08:20:00|15852.38|15814.38|15876.74|15838.74|15876.74|15838.74|15835.47|15797.47|295
1615796700000|2021-03-15 08:25:00|15876.83|15838.83|15856.86|15818.86|15891.16|15853.16|15843.46|15805.46|297
1615797000000|2021-03-15 08:30:00|15857.15|15819.15|15813.56|15775.56|15857.15|15819.15|15793.22|15755.22|297
1615797300000|2021-03-15 08:35:00|15811.64|15773.64|15787.29|15749.29|15811.64|15773.64|15769.27|15731.27|298
1615797600000|2021-03-15 08:40:00|15787.28|15749.28|15794.26|15756.26|15812.89|15774.89|15782.83|15744.83|298
1615797900000|2021-03-15 08:45:00|15794.4|15756.4|15748.59|15710.59|15795.23|15757.23|15744.62|15706.62|300
1615798200000|2021-03-15 08:50:00|15748.32|15710.32|15678.66|15640.66|15749.47|15711.47|15656.42|15618.42|300
1615798500000|2021-03-15 08:55:00|15676.4|15638.4|15670.92|15632.92|15688.06|15650.06|15624.2|15586.2|300
1615798800000|2021-03-15 09:00:00|15670.3|15632.3|15698.14|15660.14|15724.15|15686.15|15626.41|15588.41|296
1615799100000|2021-03-15 09:05:00|15696.86|15658.86|15680.09|15642.09|15720.02|15682.02|15670.26|15632.26|298
1615799400000|2021-03-15 09:10:00|15680.73|15642.73|15584.37|15546.37|15681.62|15643.62|15574.74|15536.74|298
1615799700000|2021-03-15 09:15:00|15584.61|15546.61|15629.95|15591.95|15664.48|15626.48|15576.57|15538.57|298
1615800000000|2021-03-15 09:20:00|15628.83|15590.83|15239.46|15201.46|15629.36|15591.36|15239.46|15201.46|300
1615800300000|2021-03-15 09:25:00|15240.9|15202.9|15355.45|15317.45|15422.49|15384.49|15238.48|15200.48|300
1615800600000|2021-03-15 09:30:00|15354.55|15316.55|15362.43|15324.43|15435.54|15397.54|15352.44|15314.44|300
1615800900000|2021-03-15 09:35:00|15363.75|15325.75|15370.94|15332.94|15437.42|15399.42|15349.9|15311.9|298
1615801200000|2021-03-15 09:40:00|15369.79|15331.79|15263.92|15225.92|15369.87|15331.87|15125.62|15087.62|299
1615801500000|2021-03-15 09:45:00|15265.57|15227.57|15262.52|15224.52|15267.97|15229.97|15179.12|15141.12|300
1615801800000|2021-03-15 09:50:00|15263.19|15225.19|15275.44|15237.44|15282.68|15244.68|15205.4|15167.4|299
1615802100000|2021-03-15 09:55:00|15275.76|15237.76|15350.46|15312.46|15350.46|15312.46|15247.23|15209.23|299
1615802400000|2021-03-15 10:00:00|15351.61|15313.61|15332.24|15294.24|15356.58|15318.58|15314.77|15276.77|299
1615802700000|2021-03-15 10:05:00|15332.75|15294.75|15453.55|15415.55|15453.55|15415.55|15332.75|15294.75|298
1615803000000|2021-03-15 10:10:00|15452.76|15414.76|15495.35|15457.35|15518.7|15480.7|15450.61|15412.61|299
1615803300000|2021-03-15 10:15:00|15493.48|15455.48|15520.34|15482.34|15529.49|15491.49|15491.87|15453.87|299
1615803600000|2021-03-15 10:20:00|15520.67|15482.67|15423.34|15385.34|15528.58|15490.58|15422.63|15384.63|299
1615803900000|2021-03-15 10:25:00|15424.82|15386.82|15471.51|15433.51|15476.63|15438.63|15415.44|15377.44|299
1615804200000|2021-03-15 10:30:00|15471.93|15433.93|15482.25|15444.25|15520.05|15482.05|15461.27|15423.27|300
1615804500000|2021-03-15 10:35:00|15481.79|15443.79|15403.91|15365.91|15482.02|15444.02|15403.04|15365.04|296
1615804800000|2021-03-15 10:40:00|15402.94|15364.94|15416.53|15378.53|15444.69|15406.69|15396.43|15358.43|300
1615805100000|2021-03-15 10:45:00|15416.24|15378.24|15468.28|15430.28|15469.21|15431.21|15391.48|15353.48|299
1615805400000|2021-03-15 10:50:00|15469.14|15431.14|15516|15478|15522.09|15484.09|15458.47|15420.47|297
1615805700000|2021-03-15 10:55:00|15515.08|15477.08|15548.85|15510.85|15548.85|15510.85|15498.56|15460.56|299
1615806000000|2021-03-15 11:00:00|15548.72|15510.72|15544.31|15506.31|15580.9|15542.9|15526.48|15488.48|298
1615806300000|2021-03-15 11:05:00|15546.31|15508.31|15502.33|15464.33|15557.32|15519.32|15502.33|15464.33|296
1615806600000|2021-03-15 11:10:00|15501.98|15463.98|15469.51|15431.51|15502.29|15464.29|15451.16|15413.16|299
1615806900000|2021-03-15 11:15:00|15468.92|15430.92|15431.6|15393.6|15477.5|15439.5|15420.22|15382.22|299
1615807200000|2021-03-15 11:20:00|15430.94|15392.94|15433.27|15395.27|15459.77|15421.77|15427.35|15389.35|299
1615807500000|2021-03-15 11:25:00|15433.12|15395.12|15471.76|15433.76|15474.43|15436.43|15412.57|15374.57|299
1615807800000|2021-03-15 11:30:00|15472.46|15434.46|15511.24|15473.24|15525.48|15487.48|15461.01|15423.01|297
1615808100000|2021-03-15 11:35:00|15508.94|15470.94|15518.71|15480.71|15525.65|15487.65|15501.43|15463.43|295
1615808400000|2021-03-15 11:40:00|15519.31|15481.31|15544.56|15506.56|15549.91|15511.91|15516.58|15478.58|297
1615808700000|2021-03-15 11:45:00|15544.61|15506.61|15533.53|15495.53|15544.77|15506.77|15481.08|15443.08|299
1615809000000|2021-03-15 11:50:00|15534.91|15496.91|15509.09|15471.09|15538.34|15500.34|15496.75|15458.75|299
1615809300000|2021-03-15 11:55:00|15509.81|15471.81|15459.48|15421.48|15510.07|15472.07|15439.65|15401.65|300
1615809600000|2021-03-15 12:00:00|15460.77|15422.77|15429.66|15391.66|15461.32|15423.32|15416.22|15378.22|299
1615809900000|2021-03-15 12:05:00|15430|15392|15351.52|15313.52|15430|15392|15296.71|15258.71|300
1615810200000|2021-03-15 12:10:00|15350.65|15312.65|15244.51|15206.51|15353.06|15315.06|15244.51|15206.51|298
1615810500000|2021-03-15 12:15:00|15246.15|15208.15|15242.33|15204.33|15301.2|15263.2|15239.19|15201.19|298
1615810800000|2021-03-15 12:20:00|15242.12|15204.12|15293.34|15255.34|15300.03|15262.03|15198.14|15160.14|299
1615811100000|2021-03-15 12:25:00|15292.69|15254.69|15336.96|15298.96|15353.89|15315.89|15270.37|15232.37|298
1615811400000|2021-03-15 12:30:00|15336.52|15298.52|15433.52|15395.52|15433.52|15395.52|15336.51|15298.51|300
1615811700000|2021-03-15 12:35:00|15433.14|15395.14|15431.1|15393.1|15450.62|15412.62|15410.57|15372.57|298
1615812000000|2021-03-15 12:40:00|15429.43|15391.43|15434.86|15396.86|15457.33|15419.33|15429.23|15391.23|298
1615812300000|2021-03-15 12:45:00|15435.04|15397.04|15482.72|15444.72|15484.65|15446.65|15416.31|15378.31|298
1615812600000|2021-03-15 12:50:00|15484.05|15446.05|15499.49|15461.49|15505.88|15467.88|15473.05|15435.05|298
1615812900000|2021-03-15 12:55:00|15499.19|15461.19|15510.99|15472.99|15514.7|15476.7|15474.89|15436.89|296
1615813200000|2021-03-15 13:00:00|15514.71|15476.71|15517.18|15479.18|15520.31|15482.31|15490.31|15452.31|300
1615813500000|2021-03-15 13:05:00|15518.68|15480.68|15567.3|15529.3|15568.66|15530.66|15496.35|15458.35|298
1615813800000|2021-03-15 13:10:00|15568.04|15530.04|15549.84|15511.84|15568.04|15530.04|15544.68|15506.68|298
1615814100000|2021-03-15 13:15:00|15549.55|15511.55|15593.8|15555.8|15594.14|15556.14|15532.93|15494.93|299
1615814400000|2021-03-15 13:20:00|15593|15555|15615.11|15577.11|15616.81|15578.81|15569|15531|297
1615814700000|2021-03-15 13:25:00|15617.3|15579.3|15656.7|15618.7|15656.7|15618.7|15607.74|15569.74|300
1615815000000|2021-03-15 13:30:00|15657.02|15619.02|15644.57|15606.57|15663.2|15625.2|15632.85|15594.85|296
1615815300000|2021-03-15 13:35:00|15645.99|15607.99|15662.13|15624.13|15664.41|15626.41|15634.36|15596.36|295
1615815600000|2021-03-15 13:40:00|15663.23|15625.23|15610.23|15572.23|15663.23|15625.23|15610.23|15572.23|298
1615815900000|2021-03-15 13:45:00|15609.48|15571.48|15592.07|15554.07|15628.68|15590.68|15588.19|15550.19|297
1615816200000|2021-03-15 13:50:00|15592.39|15554.39|15635.02|15597.02|15644.42|15606.42|15592.31|15554.31|298
1615816500000|2021-03-15 13:55:00|15634.59|15596.59|15635.36|15597.36|15640.15|15602.15|15613.39|15575.39|298
1615816800000|2021-03-15 14:00:00|15635.17|15597.17|15679.1|15641.1|15686.06|15648.06|15626.39|15588.39|296
1615817100000|2021-03-15 14:05:00|15681|15643|15705.96|15667.96|15716.87|15678.87|15669.98|15631.98|299
1615817400000|2021-03-15 14:10:00|15706.19|15668.19|15709.33|15671.33|15729.7|15691.7|15704.73|15666.73|298
1615817700000|2021-03-15 14:15:00|15709.04|15671.04|15742.2|15704.2|15744.3|15706.3|15709.04|15671.04|297
1615818000000|2021-03-15 14:20:00|15742.62|15704.62|15709.81|15671.81|15742.62|15704.62|15691.18|15653.18|295
1615818300000|2021-03-15 14:25:00|15709.6|15671.6|15706.81|15668.81|15722.93|15684.93|15692.87|15654.87|294
1615818600000|2021-03-15 14:30:00|15707.26|15669.26|15720.63|15682.63|15732.38|15694.38|15695.57|15657.57|297
1615818900000|2021-03-15 14:35:00|15720.55|15682.55|15570.22|15532.22|15721.68|15683.68|15560.54|15522.54|299
1615819200000|2021-03-15 14:40:00|15570.92|15532.92|15633.41|15595.41|15636.97|15598.97|15566.95|15528.95|298
1615819500000|2021-03-15 14:45:00|15633.4|15595.4|15631.83|15593.83|15670.93|15632.93|15631.83|15593.83|298
1615819800000|2021-03-15 14:50:00|15631.86|15593.86|15556.14|15518.14|15631.86|15593.86|15554.36|15516.36|297
1615820100000|2021-03-15 14:55:00|15555.49|15517.49|15502.93|15464.93|15564.75|15526.75|15502.93|15464.93|300
1615820400000|2021-03-15 15:00:00|15502.48|15464.48|15571.89|15533.89|15581.59|15543.59|15491.64|15453.64|298
1615820700000|2021-03-15 15:05:00|15572.41|15534.41|15573.78|15535.78|15592.94|15554.94|15548.32|15510.32|296
1615821000000|2021-03-15 15:10:00|15573.51|15535.51|15596.74|15558.74|15596.74|15558.74|15534.91|15496.91|296
1615821300000|2021-03-15 15:15:00|15596.93|15558.93|15572.8|15534.8|15603.95|15565.95|15557.85|15519.85|296
1615821600000|2021-03-15 15:20:00|15573.52|15535.52|15573.33|15535.33|15577.58|15539.58|15546.15|15508.15|295
1615821900000|2021-03-15 15:25:00|15573.32|15535.32|15539.55|15501.55|15590.29|15552.29|15537.89|15499.89|296
1615822200000|2021-03-15 15:30:00|15538.62|15500.62|15478.31|15440.31|15540.22|15502.22|15461.75|15423.75|300
1615822500000|2021-03-15 15:35:00|15477.6|15439.6|15394.57|15356.57|15485.5|15447.5|15393.67|15355.67|298
1615822800000|2021-03-15 15:40:00|15395.09|15357.09|15429.02|15391.02|15450.37|15412.37|15395.09|15357.09|297
1615823100000|2021-03-15 15:45:00|15428.19|15390.19|15457.19|15419.19|15491.67|15453.67|15425.36|15387.36|299
1615823400000|2021-03-15 15:50:00|15456.14|15418.14|15399.49|15361.49|15456.92|15418.92|15397.05|15359.05|298
1615823700000|2021-03-15 15:55:00|15398.72|15360.72|15406.91|15368.91|15443.12|15405.12|15398.51|15360.51|298
1615824000000|2021-03-15 16:00:00|15406.62|15368.62|15287.38|15249.38|15408.61|15370.61|15278.49|15240.49|299
1615824300000|2021-03-15 16:05:00|15287.79|15249.79|15433.97|15395.97|15445.26|15407.26|15287.63|15249.63|298
1615824600000|2021-03-15 16:10:00|15433.35|15395.35|15508.33|15470.33|15513.18|15475.18|15408.43|15370.43|298
1615824900000|2021-03-15 16:15:00|15508.87|15470.87|15465.06|15427.06|15508.87|15470.87|15461.37|15423.37|299
1615825200000|2021-03-15 16:20:00|15464.97|15426.97|15465.01|15427.01|15466.33|15428.33|15423.87|15385.87|300
1615825500000|2021-03-15 16:25:00|15464.32|15426.32|15484.38|15446.38|15498.31|15460.31|15463.53|15425.53|297
1615825800000|2021-03-15 16:30:00|15483.99|15445.99|15454.88|15416.88|15484.13|15446.13|15454.75|15416.75|298
1615826100000|2021-03-15 16:35:00|15454.43|15416.43|15357.57|15319.57|15454.84|15416.84|15357.37|15319.37|298
1615826400000|2021-03-15 16:40:00|15357.95|15319.95|15380.33|15342.33|15387.85|15349.85|15344.92|15306.92|298
1615826700000|2021-03-15 16:45:00|15380.68|15342.68|15406.78|15368.78|15474.2|15436.2|15380.68|15342.68|298
1615827000000|2021-03-15 16:50:00|15405.26|15367.26|15366.01|15328.01|15406.28|15368.28|15349.18|15311.18|299
1615827300000|2021-03-15 16:55:00|15367.22|15329.22|15398.29|15360.29|15430.64|15392.64|15367.22|15329.22|297
1615827600000|2021-03-15 17:00:00|15398|15360|15349.73|15311.73|15402.96|15364.96|15327.54|15289.54|298
1615827900000|2021-03-15 17:05:00|15349.52|15311.52|15350.91|15312.91|15363.86|15325.86|15343.35|15305.35|293
1615828200000|2021-03-15 17:10:00|15350.95|15312.95|15312.88|15274.88|15353.01|15315.01|15291.12|15253.12|296
1615828500000|2021-03-15 17:15:00|15311.66|15273.66|15310.97|15272.97|15311.66|15273.66|15251.62|15213.62|298
1615828800000|2021-03-15 17:20:00|15312.45|15274.45|15336.09|15298.09|15362.39|15324.39|15312.45|15274.45|300
1615829100000|2021-03-15 17:25:00|15335.87|15297.87|15257.71|15219.71|15337.06|15299.06|15241.38|15203.38|298
1615829400000|2021-03-15 17:30:00|15257.96|15219.96|15361.31|15323.31|15361.31|15323.31|15254.33|15216.33|298
1615829700000|2021-03-15 17:35:00|15360.82|15322.82|15349.44|15311.44|15361.45|15323.45|15334.63|15296.63|294
1615830000000|2021-03-15 17:40:00|15349.43|15311.43|15376.47|15338.47|15388.32|15350.32|15330.32|15292.32|298
1615830300000|2021-03-15 17:45:00|15375.45|15337.45|15392.31|15354.31|15415.43|15377.43|15374.38|15336.38|298
1615830600000|2021-03-15 17:50:00|15392.5|15354.5|15384.11|15346.11|15399.83|15361.83|15371.5|15333.5|297
1615830900000|2021-03-15 17:55:00|15384.47|15346.47|15382.45|15344.45|15386.01|15348.01|15328.51|15290.51|299
1615831200000|2021-03-15 18:00:00|15382.58|15344.58|15413.36|15375.36|15421.19|15383.19|15382.09|15344.09|293
1615831500000|2021-03-15 18:05:00|15413.45|15375.45|15347.92|15309.92|15413.97|15375.97|15347.92|15309.92|299
1615831800000|2021-03-15 18:10:00|15348.36|15310.36|15418.55|15380.55|15424.05|15386.05|15345.88|15307.88|294
1615832100000|2021-03-15 18:15:00|15418.25|15380.25|15394.3|15356.3|15420.9|15382.9|15378.19|15340.19|297
1615832400000|2021-03-15 18:20:00|15394.44|15356.44|15423.41|15385.41|15423.41|15385.41|15393.85|15355.85|298
1615832700000|2021-03-15 18:25:00|15423.92|15385.92|15502.8|15464.8|15506.87|15468.87|15423.92|15385.92|297
1615833000000|2021-03-15 18:30:00|15502.25|15464.25|15477.14|15439.14|15510.87|15472.87|15473.68|15435.68|296
1615833300000|2021-03-15 18:35:00|15477.32|15439.32|15458.64|15420.64|15482.52|15444.52|15458.64|15420.64|293
1615833600000|2021-03-15 18:40:00|15460.31|15422.31|15460.58|15422.58|15464.89|15426.89|15449.23|15411.23|294
1615833900000|2021-03-15 18:45:00|15459.91|15421.91|15428.58|15390.58|15462.62|15424.62|15421.36|15383.36|298
1615834200000|2021-03-15 18:50:00|15429.61|15391.61|15464.78|15426.78|15469.26|15431.26|15426.24|15388.24|293
1615834500000|2021-03-15 18:55:00|15465.04|15427.04|15462.07|15424.07|15507.33|15469.33|15447.36|15409.36|296
1615834800000|2021-03-15 19:00:00|15463.19|15425.19|15502.1|15464.1|15502.1|15464.1|15463.19|15425.19|296
1615835100000|2021-03-15 19:05:00|15502.19|15464.19|15502.02|15464.02|15518.81|15480.81|15501.93|15463.93|297
1615835400000|2021-03-15 19:10:00|15502.23|15464.23|15490.7|15452.7|15512.13|15474.13|15485.04|15447.04|294
1615835700000|2021-03-15 19:15:00|15491.17|15453.17|15521.87|15483.87|15523.07|15485.07|15491.17|15453.17|297
1615836000000|2021-03-15 19:20:00|15521.26|15483.26|15537.76|15499.76|15546.11|15508.11|15518.9|15480.9|297
1615836300000|2021-03-15 19:25:00|15537.68|15499.68|15526.96|15488.96|15538.4|15500.4|15516.63|15478.63|292
1615836600000|2021-03-15 19:30:00|15526.78|15488.78|15514.61|15476.61|15527.34|15489.34|15510.64|15472.64|292
1615836900000|2021-03-15 19:35:00|15514.6|15476.6|15532.29|15494.29|15539.28|15501.28|15499.61|15461.61|295
1615837200000|2021-03-15 19:40:00|15532.32|15494.32|15530.51|15492.51|15534.65|15496.65|15514.79|15476.79|294
1615837500000|2021-03-15 19:45:00|15530.94|15492.94|15553.03|15515.03|15554.85|15516.85|15528.6|15490.6|296
1615837800000|2021-03-15 19:50:00|15553.43|15515.43|15544.11|15506.11|15553.43|15515.43|15527.03|15489.03|297
1615838100000|2021-03-15 19:55:00|15544.02|15506.02|15542.04|15504.04|15549.22|15511.22|15540.85|15502.85|298
1615838400000|2021-03-15 20:00:00|15541.67|15503.67|15521.48|15483.48|15545.89|15507.89|15502.67|15464.67|295
1615838700000|2021-03-15 20:05:00|15522.43|15484.43|15526.4|15488.4|15527.22|15489.22|15511.29|15473.29|293
1615839000000|2021-03-15 20:10:00|15527.08|15489.08|15552.57|15514.57|15553.98|15515.98|15526.8|15488.8|293
1615839300000|2021-03-15 20:15:00|15553.02|15515.02|15594.05|15556.05|15595.58|15557.58|15550.53|15512.53|296
1615839600000|2021-03-15 20:20:00|15592.97|15554.97|15548.42|15510.42|15594.71|15556.71|15548.32|15510.32|296
1615839900000|2021-03-15 20:25:00|15548.74|15510.74|15607.39|15569.39|15607.39|15569.39|15548|15510|295
1615840200000|2021-03-15 20:30:00|15607.77|15569.77|15608.75|15570.75|15639.14|15601.14|15607.77|15569.77|298
1615840500000|2021-03-15 20:35:00|15608.78|15570.78|15601.54|15563.54|15628.44|15590.44|15597.54|15559.54|299
1615840800000|2021-03-15 20:40:00|15601.27|15563.27|15540.77|15502.77|15601.27|15563.27|15540.3|15502.3|295
1615841100000|2021-03-15 20:45:00|15540.41|15502.41|15497.81|15459.81|15540.66|15502.66|15477.08|15439.08|298
1615841400000|2021-03-15 20:50:00|15498.93|15460.93|15492.27|15454.27|15524.38|15486.38|15479.65|15441.65|298
1615841700000|2021-03-15 20:55:00|15492|15454|15504.6|15466.6|15505.14|15467.14|15471.85|15433.85|298
1615842000000|2021-03-15 21:00:00|15505.08|15467.08|15514.61|15476.61|15521.89|15483.89|15497.48|15459.48|297
1615842300000|2021-03-15 21:05:00|15513.87|15475.87|15510.72|15472.72|15527.23|15489.23|15509.31|15471.31|294
1615842600000|2021-03-15 21:10:00|15510.84|15472.84|15529.93|15491.93|15534.34|15496.34|15507.47|15469.47|295
1615842900000|2021-03-15 21:15:00|15530.04|15492.04|15534.25|15496.25|15553.01|15515.01|15528.36|15490.36|289
1615843200000|2021-03-15 21:20:00|15533.92|15495.92|15496.11|15458.11|15534.67|15496.67|15496.11|15458.11|297
1615843500000|2021-03-15 21:25:00|15493.84|15455.84|15517.76|15479.76|15517.76|15479.76|15485.5|15447.5|298
1615843800000|2021-03-15 21:30:00|15517.24|15479.24|15534.24|15496.24|15539.71|15501.71|15512.59|15474.59|292
1615844100000|2021-03-15 21:35:00|15534.1|15496.1|15548.25|15510.25|15550.23|15512.23|15532.22|15494.22|293
1615844400000|2021-03-15 21:40:00|15547.6|15509.6|15561.39|15523.39|15566.19|15528.19|15542.78|15504.78|296
1615844700000|2021-03-15 21:45:00|15561.26|15523.26|15591.27|15553.27|15591.36|15553.36|15548.92|15510.92|293
1615845000000|2021-03-15 21:50:00|15590.42|15552.42|15582.55|15544.55|15612.67|15574.67|15569.86|15531.86|299
1615845300000|2021-03-15 21:55:00|15582.24|15544.24|15575.29|15537.29|15592.95|15554.95|15574.82|15536.82|299
1615845600000|2021-03-15 22:00:00|15575.19|15537.19|15597.22|15559.22|15607.07|15569.07|15574.5|15536.5|298
1615845900000|2021-03-15 22:05:00|15597.63|15559.63|15549.24|15511.24|15611.04|15573.04|15549.14|15511.14|296
1615846200000|2021-03-15 22:10:00|15548.43|15510.43|15516.31|15478.31|15565.39|15527.39|15515.86|15477.86|297
1615846500000|2021-03-15 22:15:00|15515.86|15477.86|15480.92|15442.92|15522.47|15484.47|15480.92|15442.92|295
1615846800000|2021-03-15 22:20:00|15480.71|15442.71|15471.72|15433.72|15486.58|15448.58|15467.49|15429.49|297
1615847100000|2021-03-15 22:25:00|15471.78|15433.78|15417.4|15379.4|15473.4|15435.4|15393.04|15355.04|300
1615847400000|2021-03-15 22:30:00|15417.11|15379.11|15453.41|15415.41|15462.07|15424.07|15416.52|15378.52|297
1615847700000|2021-03-15 22:35:00|15453.25|15415.25|15460.41|15422.41|15479.59|15441.59|15442.18|15404.18|292
1615848000000|2021-03-15 22:40:00|15460.55|15422.55|15426.85|15388.85|15464.39|15426.39|15421.96|15383.96|294
1615848300000|2021-03-15 22:45:00|15426.67|15388.67|15375.4|15337.4|15433.07|15395.07|15370.8|15332.8|297
1615848600000|2021-03-15 22:50:00|15375.28|15337.28|15409.73|15371.73|15417.14|15379.14|15374.6|15336.6|297
1615848900000|2021-03-15 22:55:00|15409.78|15371.78|15419.83|15381.83|15419.83|15381.83|15398.61|15360.61|296
1615849200000|2021-03-15 23:00:00|15418.66|15380.66|15477.7|15439.7|15477.76|15439.76|15418.66|15380.66|295
1615849500000|2021-03-15 23:05:00|15477.96|15439.96|15517.21|15479.21|15529.17|15491.17|15477.96|15439.96|295
1615849800000|2021-03-15 23:10:00|15517.4|15479.4|15546.59|15508.59|15547.27|15509.27|15514.33|15476.33|297
1615850100000|2021-03-15 23:15:00|15547.25|15509.25|15565.99|15527.99|15584.69|15546.69|15546.67|15508.67|292
1615850400000|2021-03-15 23:20:00|15566.15|15528.15|15536.73|15498.73|15567.9|15529.9|15520.41|15482.41|297
1615850700000|2021-03-15 23:25:00|15536.8|15498.8|15570.93|15532.93|15572.19|15534.19|15536.7|15498.7|296
1615851000000|2021-03-15 23:30:00|15570|15532|15585.25|15547.25|15593.31|15555.31|15562.55|15524.55|297
1615851300000|2021-03-15 23:35:00|15584.81|15546.81|15570.32|15532.32|15586.58|15548.58|15570.32|15532.32|297
1615851600000|2021-03-15 23:40:00|15569.64|15531.64|15513.4|15475.4|15569.7|15531.7|15513.4|15475.4|295
1615851900000|2021-03-15 23:45:00|15510.47|15472.47|15381.8|15343.8|15511.13|15473.13|15375.8|15337.8|299
1615852200000|2021-03-15 23:50:00|15383.2|15345.2|15378.05|15340.05|15389.39|15351.39|15360.45|15322.45|299
1615852500000|2021-03-15 23:55:00|15376.4|15338.4|15386.88|15348.88|15403.6|15365.6|15373.73|15335.73|298
1615852800000|2021-03-16 00:00:00|15387.65|15349.65|15432.71|15394.71|15434.16|15396.16|15313.41|15275.41|300
1615853100000|2021-03-16 00:05:00|15434.2|15396.2|15481.3|15443.3|15502.08|15464.08|15430.79|15392.79|298
1615853400000|2021-03-16 00:10:00|15480.6|15442.6|15458.7|15420.7|15480.6|15442.6|15415.5|15377.5|299
1615853700000|2021-03-16 00:15:00|15459.88|15421.88|15446.19|15408.19|15464.41|15426.41|15430.58|15392.58|297
1615854000000|2021-03-16 00:20:00|15446.74|15408.74|15271.87|15233.87|15458.7|15420.7|15271.87|15233.87|300
1615854300000|2021-03-16 00:25:00|15271.42|15233.42|15188.21|15150.21|15301.46|15263.46|15185.25|15147.25|300
1615854600000|2021-03-16 00:30:00|15186.59|15148.59|15128.47|15090.47|15211.41|15173.41|15112.42|15074.42|300
1615854900000|2021-03-16 00:35:00|15126.77|15088.77|15125.34|15087.34|15152.92|15114.92|15116.9|15078.9|300
1615855200000|2021-03-16 00:40:00|15125.22|15087.22|15120.73|15082.73|15131.23|15093.23|15080.71|15042.71|299
1615855500000|2021-03-16 00:45:00|15121.44|15083.44|15032.61|14994.61|15121.44|15083.44|15024.49|14986.49|299
1615855800000|2021-03-16 00:50:00|15031.59|14993.59|14947.22|14909.22|15031.59|14993.59|14903.39|14865.39|298
1615856100000|2021-03-16 00:55:00|14947.09|14909.09|14907.33|14869.33|15001.18|14963.18|14906.65|14868.65|300
1615856400000|2021-03-16 01:00:00|14906.64|14868.64|14699.26|14661.26|14906.64|14868.64|14676.17|14638.17|300
1615856700000|2021-03-16 01:05:00|14703.58|14665.58|14763.03|14725.03|14824.73|14786.73|14676.98|14638.98|300
1615857000000|2021-03-16 01:10:00|14764.46|14726.46|14743.58|14705.58|14808.97|14770.97|14710.97|14672.97|298
1615857300000|2021-03-16 01:15:00|14745.29|14707.29|14875.86|14837.86|14893.07|14855.07|14745.29|14707.29|300
1615857600000|2021-03-16 01:20:00|14877.38|14839.38|14842.56|14804.56|14877.56|14839.56|14809.5|14771.5|298
1615857900000|2021-03-16 01:25:00|14841.17|14803.17|14933.64|14895.64|14933.69|14895.69|14836.33|14798.33|296
1615858200000|2021-03-16 01:30:00|14933.24|14895.24|14932.03|14894.03|14951.31|14913.31|14907.67|14869.67|298
1615858500000|2021-03-16 01:35:00|14931.24|14893.24|14991.92|14953.92|14991.92|14953.92|14926.69|14888.69|298
1615858800000|2021-03-16 01:40:00|14992.44|14954.44|14995.24|14957.24|15014.78|14976.78|14973.77|14935.77|299
1615859100000|2021-03-16 01:45:00|14997.7|14959.7|15014.95|14976.95|15034.71|14996.71|14976.46|14938.46|298
1615859400000|2021-03-16 01:50:00|15014.96|14976.96|15047.43|15009.43|15053.49|15015.49|15013.7|14975.7|298
1615859700000|2021-03-16 01:55:00|15046.73|15008.73|15044.51|15006.51|15049.7|15011.7|15031.57|14993.57|296
1615860000000|2021-03-16 02:00:00|15044.45|15006.45|15048.89|15010.89|15078.22|15040.22|15040.01|15002.01|296
1615860300000|2021-03-16 02:05:00|15048.38|15010.38|15014.44|14976.44|15057.6|15019.6|14986.7|14948.7|299
1615860600000|2021-03-16 02:10:00|15015.23|14977.23|15070.16|15032.16|15070.16|15032.16|15015.23|14977.23|299
1615860900000|2021-03-16 02:15:00|15071.03|15033.03|15022.62|14984.62|15080.52|15042.52|15019.66|14981.66|297
1615861200000|2021-03-16 02:20:00|15023.04|14985.04|15050.63|15012.63|15052.47|15014.47|15012.86|14974.86|297
1615861500000|2021-03-16 02:25:00|15050.61|15012.61|15023.63|14985.63|15051.33|15013.33|15021.51|14983.51|296
1615861800000|2021-03-16 02:30:00|15024.03|14986.03|15039.91|15001.91|15041.92|15003.92|14975.02|14937.02|300
1615862100000|2021-03-16 02:35:00|15039.19|15001.19|15045.34|15007.34|15071.55|15033.55|15033.47|14995.47|298
1615862400000|2021-03-16 02:40:00|15044.46|15006.46|15082.19|15044.19|15082.19|15044.19|15042.35|15004.35|296
1615862700000|2021-03-16 02:45:00|15082.28|15044.28|15061.42|15023.42|15101.78|15063.78|15061.42|15023.42|297
1615863000000|2021-03-16 02:50:00|15060.81|15022.81|15026.94|14988.94|15071.23|15033.23|15026.94|14988.94|296
1615863300000|2021-03-16 02:55:00|15027.48|14989.48|15080.18|15042.18|15081.27|15043.27|15026.24|14988.24|296
1615863600000|2021-03-16 03:00:00|15080.17|15042.17|15083.11|15045.11|15099.87|15061.87|15074.76|15036.76|293
1615863900000|2021-03-16 03:05:00|15082.63|15044.63|15026.93|14988.93|15087.5|15049.5|15026.93|14988.93|297
1615864200000|2021-03-16 03:10:00|15026|14988|14948.25|14910.25|15027.75|14989.75|14923.98|14885.98|297
1615864500000|2021-03-16 03:15:00|14948.88|14910.88|14950.63|14912.63|15023.73|14985.73|14933.9|14895.9|300
1615864800000|2021-03-16 03:20:00|14952.16|14914.16|14943.74|14905.74|15008|14970|14943.74|14905.74|296
1615865100000|2021-03-16 03:25:00|14943.25|14905.25|14954.22|14916.22|14955.26|14917.26|14914.35|14876.35|300
1615865400000|2021-03-16 03:30:00|14954.49|14916.49|15032.64|14994.64|15033.93|14995.93|14942.77|14904.77|297
1615865700000|2021-03-16 03:35:00|15032.08|14994.08|14981.69|14943.69|15035.03|14997.03|14948.85|14910.85|298
1615866000000|2021-03-16 03:40:00|14981.82|14943.82|14955.74|14917.74|15014.33|14976.33|14954.88|14916.88|299
1615866300000|2021-03-16 03:45:00|14955.59|14917.59|14952.47|14914.47|14963.93|14925.93|14932.81|14894.81|295
1615866600000|2021-03-16 03:50:00|14952.86|14914.86|15022.73|14984.73|15023.68|14985.68|14951.6|14913.6|300
1615866900000|2021-03-16 03:55:00|15021.64|14983.64|15018|14980|15035.3|14997.3|15010.85|14972.85|296
1615867200000|2021-03-16 04:00:00|15017.74|14979.74|15034.12|14996.12|15041.71|15003.71|14994.04|14956.04|296
1615867500000|2021-03-16 04:05:00|15035.48|14997.48|15044.73|15006.73|15063.83|15025.83|15034.81|14996.81|297
1615867800000|2021-03-16 04:10:00|15044.4|15006.4|15048.48|15010.48|15050.38|15012.38|15034.6|14996.6|294
1615868100000|2021-03-16 04:15:00|15048.59|15010.59|15092.96|15054.96|15094.06|15056.06|15048.29|15010.29|296
1615868400000|2021-03-16 04:20:00|15093.46|15055.46|15127.38|15089.38|15128.94|15090.94|15092.36|15054.36|297
1615868700000|2021-03-16 04:25:00|15128.18|15090.18|15142.83|15104.83|15142.83|15104.83|15127.93|15089.93|297
1615869000000|2021-03-16 04:30:00|15143.59|15105.59|15142.67|15104.67|15160.46|15122.46|15137.48|15099.48|299
1615869300000|2021-03-16 04:35:00|15142.01|15104.01|15129.01|15091.01|15142.01|15104.01|15119.86|15081.86|297
1615869600000|2021-03-16 04:40:00|15129.09|15091.09|15131.11|15093.11|15131.34|15093.34|15117.33|15079.33|292
1615869900000|2021-03-16 04:45:00|15131.16|15093.16|15143.43|15105.43|15153.17|15115.17|15129.97|15091.97|294
1615870200000|2021-03-16 04:50:00|15144.24|15106.24|15097.87|15059.87|15146.7|15108.7|15097.87|15059.87|297
1615870500000|2021-03-16 04:55:00|15097.69|15059.69|15087|15049|15099.24|15061.24|15083.82|15045.82|295
1615870800000|2021-03-16 05:00:00|15087.09|15049.09|15032.17|14994.17|15103.32|15065.32|15029.84|14991.84|299
1615871100000|2021-03-16 05:05:00|15032.5|14994.5|15009.97|14971.97|15033.56|14995.56|15006.14|14968.14|297
1615871400000|2021-03-16 05:10:00|15009.76|14971.76|15074.88|15036.88|15075.34|15037.34|15009.76|14971.76|294
1615871700000|2021-03-16 05:15:00|15074.82|15036.82|15062.46|15024.46|15096.67|15058.67|15062.4|15024.4|294
1615872000000|2021-03-16 05:20:00|15062.11|15024.11|15068.69|15030.69|15079.87|15041.87|15030.3|14992.3|297
1615872300000|2021-03-16 05:25:00|15067.87|15029.87|15043.21|15005.21|15074.81|15036.81|15036.35|14998.35|294
1615872600000|2021-03-16 05:30:00|15044.02|15006.02|14944|14906|15052.36|15014.36|14943.35|14905.35|297
1615872900000|2021-03-16 05:35:00|14944.69|14906.69|14921.01|14883.01|14953.99|14915.99|14892.85|14854.85|298
1615873200000|2021-03-16 05:40:00|14920.34|14882.34|14876.94|14838.94|14920.34|14882.34|14861.86|14823.86|298
1615873500000|2021-03-16 05:45:00|14876.91|14838.91|14922.79|14884.79|14922.79|14884.79|14876.41|14838.41|298
1615873800000|2021-03-16 05:50:00|14921.92|14883.92|14941.57|14903.57|14960.42|14922.42|14921.92|14883.92|299
1615874100000|2021-03-16 05:55:00|14941.64|14903.64|14977.16|14939.16|14977.16|14939.16|14938.76|14900.76|296
1615874400000|2021-03-16 06:00:00|14977.32|14939.32|15035.67|14997.67|15040.33|15002.33|14976.94|14938.94|298
1615874700000|2021-03-16 06:05:00|15035.48|14997.48|15038.62|15000.62|15054.17|15016.17|15026.01|14988.01|297
1615875000000|2021-03-16 06:10:00|15038.59|15000.59|14961.37|14923.37|15039.03|15001.03|14961.37|14923.37|295
1615875300000|2021-03-16 06:15:00|14961.26|14923.26|14904.65|14866.65|14961.52|14923.52|14904.65|14866.65|297
1615875600000|2021-03-16 06:20:00|14903.2|14865.2|14876.73|14838.73|14906.81|14868.81|14859.5|14821.5|296
1615875900000|2021-03-16 06:25:00|14876.56|14838.56|14985.47|14947.47|14985.47|14947.47|14875.61|14837.61|296
1615876200000|2021-03-16 06:30:00|14988.25|14950.25|15131|15093|15131|15093|14988.25|14950.25|297
1615876500000|2021-03-16 06:35:00|15132.35|15094.35|15254.25|15216.25|15254.25|15216.25|15132.35|15094.35|298
1615876800000|2021-03-16 06:40:00|15255.01|15217.01|15250.36|15212.36|15255.01|15217.01|15225.97|15187.97|299
1615877100000|2021-03-16 06:45:00|15250.04|15212.04|15356.94|15318.94|15357.66|15319.66|15248.44|15210.44|300
1615877400000|2021-03-16 06:50:00|15356.93|15318.93|15330.2|15292.2|15369.23|15331.23|15312.92|15274.92|296
1615877700000|2021-03-16 06:55:00|15329.47|15291.47|15338.75|15300.75|15338.75|15300.75|15301.34|15263.34|297
1615878000000|2021-03-16 07:00:00|15338.73|15300.73|15431.11|15393.11|15444.97|15406.97|15337.18|15299.18|298
1615878300000|2021-03-16 07:05:00|15430.13|15392.13|15400.09|15362.09|15430.97|15392.97|15397.09|15359.09|300
1615878600000|2021-03-16 07:10:00|15400.16|15362.16|15407.11|15369.11|15412.81|15374.81|15381.94|15343.94|298
1615878900000|2021-03-16 07:15:00|15406.65|15368.65|15416.09|15378.09|15451.68|15413.68|15405|15367|296
1615879200000|2021-03-16 07:20:00|15417.07|15379.07|15395.4|15357.4|15425.03|15387.03|15395.4|15357.4|298
1615879500000|2021-03-16 07:25:00|15395.37|15357.37|15340.04|15302.04|15397.25|15359.25|15337.46|15299.46|297
1615879800000|2021-03-16 07:30:00|15337.87|15299.87|15323.47|15285.47|15337.87|15299.87|15306.99|15268.99|296
1615880100000|2021-03-16 07:35:00|15323.49|15285.49|15380.86|15342.86|15380.86|15342.86|15292.46|15254.46|297
1615880400000|2021-03-16 07:40:00|15379.22|15341.22|15356.08|15318.08|15403.6|15365.6|15338.29|15300.29|295
1615880700000|2021-03-16 07:45:00|15356.26|15318.26|15420.38|15382.38|15420.38|15382.38|15349.04|15311.04|299
1615881000000|2021-03-16 07:50:00|15420.23|15382.23|15414.47|15376.47|15421.45|15383.45|15395.38|15357.38|298
1615881300000|2021-03-16 07:55:00|15415.17|15377.17|15417.54|15379.54|15454.73|15416.73|15413.28|15375.28|298
1615881600000|2021-03-16 08:00:00|15418.42|15380.42|15485.45|15447.45|15485.45|15447.45|15413.37|15375.37|299
1615881900000|2021-03-16 08:05:00|15486.54|15448.54|15508.29|15470.29|15508.29|15470.29|15482.22|15444.22|297
1615882200000|2021-03-16 08:10:00|15507.94|15469.94|15524.7|15486.7|15536.44|15498.44|15500.46|15462.46|293
1615882500000|2021-03-16 08:15:00|15525.73|15487.73|15578.89|15540.89|15578.89|15540.89|15525.44|15487.44|297
1615882800000|2021-03-16 08:20:00|15578.42|15540.42|15553.26|15515.26|15582|15544|15546.11|15508.11|292
1615883100000|2021-03-16 08:25:00|15552.97|15514.97|15533.97|15495.97|15552.97|15514.97|15533.97|15495.97|286
1615883400000|2021-03-16 08:30:00|15534.48|15496.48|15521.84|15483.84|15575.75|15537.75|15521.84|15483.84|294
1615883700000|2021-03-16 08:35:00|15521.32|15483.32|15516.96|15478.96|15522.78|15484.78|15492.4|15454.4|287
1615884000000|2021-03-16 08:40:00|15517.66|15479.66|15542.69|15504.69|15546.7|15508.7|15517.66|15479.66|276
1615884300000|2021-03-16 08:45:00|15542.54|15504.54|15533.06|15495.06|15542.54|15504.54|15511.38|15473.38|286
1615884600000|2021-03-16 08:50:00|15532.79|15494.79|15545|15507|15571.47|15533.47|15523.54|15485.54|292
1615884900000|2021-03-16 08:55:00|15545.58|15507.58|15534.83|15496.83|15552.25|15514.25|15524.62|15486.62|292
1615885200000|2021-03-16 09:00:00|15536.15|15498.15|15554.73|15516.73|15565.46|15527.46|15535.66|15497.66|290
1615885500000|2021-03-16 09:05:00|15555.4|15517.4|15519.13|15481.13|15555.89|15517.89|15518.94|15480.94|283
1615885800000|2021-03-16 09:10:00|15519.06|15481.06|15499.76|15461.76|15521.45|15483.45|15497.21|15459.21|288
1615886100000|2021-03-16 09:15:00|15499.72|15461.72|15504.43|15466.43|15515.92|15477.92|15498.77|15460.77|281
1615886400000|2021-03-16 09:20:00|15504.7|15466.7|15549.78|15511.78|15555.43|15517.43|15502.2|15464.2|287
1615886700000|2021-03-16 09:25:00|15549.8|15511.8|15518.84|15480.84|15552.01|15514.01|15508.23|15470.23|287
1615887000000|2021-03-16 09:30:00|15518.85|15480.85|15641.49|15603.49|15641.99|15603.99|15518.49|15480.49|295
1615887300000|2021-03-16 09:35:00|15641.95|15603.95|15612.35|15574.35|15646.83|15608.83|15610.69|15572.69|297
1615887600000|2021-03-16 09:40:00|15612.29|15574.29|15591.96|15553.96|15620.92|15582.92|15574.17|15536.17|292
1615887900000|2021-03-16 09:45:00|15591.77|15553.77|15539.16|15501.16|15591.92|15553.92|15534.45|15496.45|296
1615888200000|2021-03-16 09:50:00|15538.16|15500.16|15531.44|15493.44|15562.53|15524.53|15530.51|15492.51|298
1615888500000|2021-03-16 09:55:00|15531.59|15493.59|15544.23|15506.23|15554.66|15516.66|15531.59|15493.59|286
1615888800000|2021-03-16 10:00:00|15543.89|15505.89|15566.53|15528.53|15591.26|15553.26|15542.97|15504.97|293
1615889100000|2021-03-16 10:05:00|15566.42|15528.42|15563.07|15525.07|15579.47|15541.47|15563.07|15525.07|286
1615889400000|2021-03-16 10:10:00|15562.42|15524.42|15497.35|15459.35|15563.58|15525.58|15497.35|15459.35|289
1615889700000|2021-03-16 10:15:00|15495.54|15457.54|15539.08|15501.08|15565.64|15527.64|15488.16|15450.16|291
1615890000000|2021-03-16 10:20:00|15536.55|15498.55|15394.73|15356.73|15536.55|15498.55|15394.18|15356.18|298
1615890300000|2021-03-16 10:25:00|15393.44|15355.44|15427.06|15389.06|15427.92|15389.92|15393.44|15355.44|294
1615890600000|2021-03-16 10:30:00|15427.47|15389.47|15407.37|15369.37|15456.89|15418.89|15399.88|15361.88|293
1615890900000|2021-03-16 10:35:00|15407.33|15369.33|15442.04|15404.04|15446.46|15408.46|15392.19|15354.19|291
1615891200000|2021-03-16 10:40:00|15442.64|15404.64|15425.4|15387.4|15442.64|15404.64|15420.56|15382.56|295
1615891500000|2021-03-16 10:45:00|15425.1|15387.1|15463.19|15425.19|15465.95|15427.95|15421.67|15383.67|293
1615891800000|2021-03-16 10:50:00|15463.14|15425.14|15485.45|15447.45|15495.56|15457.56|15462.86|15424.86|291
1615892100000|2021-03-16 10:55:00|15486.39|15448.39|15449.46|15411.46|15487.88|15449.88|15449.46|15411.46|288
1615892400000|2021-03-16 11:00:00|15448.88|15410.88|15391.58|15353.58|15462.35|15424.35|15390.76|15352.76|294
1615892700000|2021-03-16 11:05:00|15391.12|15353.12|15414.6|15376.6|15438.03|15400.03|15386.55|15348.55|296
1615893000000|2021-03-16 11:10:00|15415.67|15377.67|15459.46|15421.46|15465.51|15427.51|15415.67|15377.67|288
1615893300000|2021-03-16 11:15:00|15459.57|15421.57|15413.59|15375.59|15459.69|15421.69|15413.59|15375.59|289
1615893600000|2021-03-16 11:20:00|15414.12|15376.12|15409.36|15371.36|15419.65|15381.65|15390.33|15352.33|290
1615893900000|2021-03-16 11:25:00|15408.73|15370.73|15414.48|15376.48|15435.92|15397.92|15404.65|15366.65|280
1615894200000|2021-03-16 11:30:00|15414.27|15376.27|15351.86|15313.86|15414.82|15376.82|15349.73|15311.73|289
1615894500000|2021-03-16 11:35:00|15351.87|15313.87|15333.89|15295.89|15357.08|15319.08|15318.74|15280.74|298
1615894800000|2021-03-16 11:40:00|15334.06|15296.06|15321.7|15283.7|15339.13|15301.13|15274.81|15236.81|291
1615895100000|2021-03-16 11:45:00|15321.72|15283.72|15315|15277|15327.98|15289.98|15273.3|15235.3|296
1615895400000|2021-03-16 11:50:00|15315.16|15277.16|15337.31|15299.31|15343.28|15305.28|15310.86|15272.86|293
1615895700000|2021-03-16 11:55:00|15336.75|15298.75|15361.49|15323.49|15362.1|15324.1|15332.42|15294.42|284
1615896000000|2021-03-16 12:00:00|15362.14|15324.14|15322.28|15284.28|15383.49|15345.49|15322.28|15284.28|293
1615896300000|2021-03-16 12:05:00|15322.5|15284.5|15410.6|15372.6|15410.6|15372.6|15320.97|15282.97|293
1615896600000|2021-03-16 12:10:00|15410.85|15372.85|15333.83|15295.83|15412.88|15374.88|15333.23|15295.23|298
1615896900000|2021-03-16 12:15:00|15334.22|15296.22|15342.51|15304.51|15342.68|15304.68|15320.68|15282.68|293
1615897200000|2021-03-16 12:20:00|15342.75|15304.75|15290.88|15252.88|15366.21|15328.21|15277.25|15239.25|292
1615897500000|2021-03-16 12:25:00|15291.23|15253.23|15317.7|15279.7|15318.01|15280.01|15282.21|15244.21|295
1615897800000|2021-03-16 12:30:00|15317.79|15279.79|15331.52|15293.52|15333.88|15295.88|15310.93|15272.93|293
1615898100000|2021-03-16 12:35:00|15331.62|15293.62|15258.56|15220.56|15332.81|15294.81|15247.82|15209.82|296
1615898400000|2021-03-16 12:40:00|15258.15|15220.15|15235.09|15197.09|15282.98|15244.98|15221.84|15183.84|292
1615898700000|2021-03-16 12:45:00|15236.7|15198.7|15182.19|15144.19|15257.23|15219.23|15181.18|15143.18|296
1615899000000|2021-03-16 12:50:00|15180.68|15142.68|15238.41|15200.41|15241.34|15203.34|15180.68|15142.68|296
1615899300000|2021-03-16 12:55:00|15239.2|15201.2|15278.62|15240.62|15293.92|15255.92|15239.06|15201.06|296
1615899600000|2021-03-16 13:00:00|15278.56|15240.56|15310.71|15272.71|15315.78|15277.78|15276.96|15238.96|294
1615899900000|2021-03-16 13:05:00|15310.08|15272.08|15319.67|15281.67|15319.67|15281.67|15278.54|15240.54|296
1615900200000|2021-03-16 13:10:00|15319.51|15281.51|15331.99|15293.99|15333.82|15295.82|15312.94|15274.94|299
1615900500000|2021-03-16 13:15:00|15332.49|15294.49|15414.36|15376.36|15414.65|15376.65|15323.51|15285.51|290
1615900800000|2021-03-16 13:20:00|15415.68|15377.68|15371.98|15333.98|15421.43|15383.43|15369.34|15331.34|298
1615901100000|2021-03-16 13:25:00|15371.05|15333.05|15384.9|15346.9|15394.47|15356.47|15364.14|15326.14|297
1615901400000|2021-03-16 13:30:00|15385.67|15347.67|15403.12|15365.12|15434.4|15396.4|15383.71|15345.71|292
1615901700000|2021-03-16 13:35:00|15402.84|15364.84|15344.43|15306.43|15410.95|15372.95|15342.28|15304.28|292
1615902000000|2021-03-16 13:40:00|15344.88|15306.88|15323.97|15285.97|15382.34|15344.34|15323.97|15285.97|294
1615902300000|2021-03-16 13:45:00|15324.1|15286.1|15273.48|15235.48|15329.15|15291.15|15269.75|15231.75|297
1615902600000|2021-03-16 13:50:00|15273.23|15235.23|15298.08|15260.08|15324.3|15286.3|15268.27|15230.27|298
1615902900000|2021-03-16 13:55:00|15298.46|15260.46|15348.45|15310.45|15348.84|15310.84|15298.46|15260.46|278
1615903200000|2021-03-16 14:00:00|15348.31|15310.31|15374.02|15336.02|15394.21|15356.21|15344.11|15306.11|292
1615903500000|2021-03-16 14:05:00|15374.12|15336.12|15373.77|15335.77|15392.52|15354.52|15371.1|15333.1|287
1615903800000|2021-03-16 14:10:00|15374.24|15336.24|15364.39|15326.39|15377.19|15339.19|15321.73|15283.73|294
1615904100000|2021-03-16 14:15:00|15364.75|15326.75|15328.34|15290.34|15399.09|15361.09|15328.1|15290.1|297
1615904400000|2021-03-16 14:20:00|15328.93|15290.93|15394.88|15356.88|15394.88|15356.88|15319.55|15281.55|299
1615904700000|2021-03-16 14:25:00|15394.69|15356.69|15402.57|15364.57|15425.73|15387.73|15394.69|15356.69|293
1615905000000|2021-03-16 14:30:00|15402.78|15364.78|15439.14|15401.14|15441.85|15403.85|15402.17|15364.17|288
1615905300000|2021-03-16 14:35:00|15438.08|15400.08|15458.79|15420.79|15468.2|15430.2|15436.09|15398.09|295
1615905600000|2021-03-16 14:40:00|15458.58|15420.58|15454.03|15416.03|15458.6|15420.6|15431.82|15393.82|297
1615905900000|2021-03-16 14:45:00|15454.59|15416.59|15453.29|15415.29|15480.23|15442.23|15450.75|15412.75|296
1615906200000|2021-03-16 14:50:00|15453.14|15415.14|15449.93|15411.93|15454.96|15416.96|15432.98|15394.98|289
1615906500000|2021-03-16 14:55:00|15450.34|15412.34|15473.12|15435.12|15473.12|15435.12|15450.34|15412.34|288
1615906800000|2021-03-16 15:00:00|15473.41|15435.41|15491.02|15453.02|15507.34|15469.34|15473.41|15435.41|291
1615907100000|2021-03-16 15:05:00|15492.36|15454.36|15499.91|15461.91|15511.7|15473.7|15492.36|15454.36|291
1615907400000|2021-03-16 15:10:00|15498.75|15460.75|15479.2|15441.2|15498.75|15460.75|15451.17|15413.17|296
1615907700000|2021-03-16 15:15:00|15481.25|15443.25|15469.48|15431.48|15503.31|15465.31|15458.17|15420.17|299
1615908000000|2021-03-16 15:20:00|15469.72|15431.72|15440.54|15402.54|15470.52|15432.52|15439.88|15401.88|296
1615908300000|2021-03-16 15:25:00|15440.22|15402.22|15434.29|15396.29|15450.77|15412.77|15432.89|15394.89|289
1615908600000|2021-03-16 15:30:00|15434.09|15396.09|15451.77|15413.77|15459.53|15421.53|15434.09|15396.09|287
1615908900000|2021-03-16 15:35:00|15452.48|15414.48|15459.13|15421.13|15476.9|15438.9|15449.88|15411.88|294
1615909200000|2021-03-16 15:40:00|15458.75|15420.75|15438.91|15400.91|15460.43|15422.43|15427.78|15389.78|289
1615909500000|2021-03-16 15:45:00|15439.06|15401.06|15493.57|15455.57|15494.37|15456.37|15436.38|15398.38|293
1615909800000|2021-03-16 15:50:00|15492.72|15454.72|15552.33|15514.33|15552.52|15514.52|15491.65|15453.65|295
1615910100000|2021-03-16 15:55:00|15552.93|15514.93|15561.54|15523.54|15583.57|15545.57|15549.76|15511.76|298
1615910400000|2021-03-16 16:00:00|15560.73|15522.73|15519.75|15481.75|15596.23|15558.23|15519.05|15481.05|298
1615910700000|2021-03-16 16:05:00|15518.11|15480.11|15604.39|15566.39|15604.39|15566.39|15516.46|15478.46|297
1615911000000|2021-03-16 16:10:00|15604.93|15566.93|15578.19|15540.19|15607.41|15569.41|15575.56|15537.56|299
1615911300000|2021-03-16 16:15:00|15578.39|15540.39|15543.86|15505.86|15584.04|15546.04|15539.97|15501.97|297
1615911600000|2021-03-16 16:20:00|15545.78|15507.78|15461.76|15423.76|15547.04|15509.04|15456.2|15418.2|296
1615911900000|2021-03-16 16:25:00|15461.74|15423.74|15483.69|15445.69|15483.69|15445.69|15453.95|15415.95|291
1615912200000|2021-03-16 16:30:00|15484.1|15446.1|15520.3|15482.3|15529.32|15491.32|15484.1|15446.1|288
1615912500000|2021-03-16 16:35:00|15519.97|15481.97|15494.29|15456.29|15523.41|15485.41|15490.61|15452.61|290
1615912800000|2021-03-16 16:40:00|15494.68|15456.68|15521.89|15483.89|15528.1|15490.1|15486.04|15448.04|287
1615913100000|2021-03-16 16:45:00|15521.68|15483.68|15518.96|15480.96|15524.44|15486.44|15496.88|15458.88|287
1615913400000|2021-03-16 16:50:00|15518.78|15480.78|15525.95|15487.95|15536.77|15498.77|15518.01|15480.01|279
1615913700000|2021-03-16 16:55:00|15525.91|15487.91|15494.65|15456.65|15527.11|15489.11|15480.28|15442.28|289
1615914000000|2021-03-16 17:00:00|15494.39|15456.39|15513.29|15475.29|15547.93|15509.93|15490.51|15452.51|292
1615914300000|2021-03-16 17:05:00|15512.92|15474.92|15447.36|15409.36|15515.45|15477.45|15445.48|15407.48|291
1615914600000|2021-03-16 17:10:00|15447.31|15409.31|15443.73|15405.73|15459.86|15421.86|15440.49|15402.49|293
1615914900000|2021-03-16 17:15:00|15443.81|15405.81|15490.31|15452.31|15490.62|15452.62|15443.81|15405.81|293
1615915200000|2021-03-16 17:20:00|15490.35|15452.35|15458.91|15420.91|15495.11|15457.11|15456.16|15418.16|295
1615915500000|2021-03-16 17:25:00|15458.89|15420.89|15353.18|15315.18|15460.14|15422.14|15348.23|15310.23|300
1615915800000|2021-03-16 17:30:00|15353.75|15315.75|15277.39|15239.39|15369.57|15331.57|15277.39|15239.39|299
1615916100000|2021-03-16 17:35:00|15276.7|15238.7|15237.82|15199.82|15290.76|15252.76|15237.82|15199.82|295
1615916400000|2021-03-16 17:40:00|15236.6|15198.6|15229.23|15191.23|15252.64|15214.64|15207.66|15169.66|297
1615916700000|2021-03-16 17:45:00|15230.77|15192.77|15279.42|15241.42|15284.68|15246.68|15225.84|15187.84|294
1615917000000|2021-03-16 17:50:00|15278.86|15240.86|15271.44|15233.44|15288.03|15250.03|15271.24|15233.24|291
1615917300000|2021-03-16 17:55:00|15272.22|15234.22|15285.03|15247.03|15291.84|15253.84|15264.24|15226.24|291
1615917600000|2021-03-16 18:00:00|15285.44|15247.44|15322.07|15284.07|15330.13|15292.13|15283.38|15245.38|289
1615917900000|2021-03-16 18:05:00|15321.98|15283.98|15288.41|15250.41|15321.98|15283.98|15288.41|15250.41|289
1615918200000|2021-03-16 18:10:00|15288.43|15250.43|15281.07|15243.07|15292.73|15254.73|15261.23|15223.23|294
1615918500000|2021-03-16 18:15:00|15281.88|15243.88|15331.05|15293.05|15335.38|15297.38|15281.88|15243.88|293
1615918800000|2021-03-16 18:20:00|15331.23|15293.23|15331.49|15293.49|15337.19|15299.19|15304.39|15266.39|285
1615919100000|2021-03-16 18:25:00|15331.36|15293.36|15322.18|15284.18|15346.79|15308.79|15317.9|15279.9|294
1615919400000|2021-03-16 18:30:00|15322.21|15284.21|15320.16|15282.16|15343.72|15305.72|15313.76|15275.76|288
1615919700000|2021-03-16 18:35:00|15319.73|15281.73|15331.84|15293.84|15331.84|15293.84|15317.74|15279.74|283
1615920000000|2021-03-16 18:40:00|15331.92|15293.92|15296.62|15258.62|15363.56|15325.56|15296.62|15258.62|293
1615920300000|2021-03-16 18:45:00|15296.49|15258.49|15332.5|15294.5|15332.68|15294.68|15284.22|15246.22|277
1615920600000|2021-03-16 18:50:00|15332.29|15294.29|15325.53|15287.53|15332.7|15294.7|15323.25|15285.25|281
1615920900000|2021-03-16 18:55:00|15325.16|15287.16|15321.95|15283.95|15330.37|15292.37|15319.52|15281.52|285
1615921200000|2021-03-16 19:00:00|15321.99|15283.99|15323.88|15285.88|15323.95|15285.95|15306.74|15268.74|281
1615921500000|2021-03-16 19:05:00|15323.96|15285.96|15341.88|15303.88|15353.27|15315.27|15323.94|15285.94|272
1615921800000|2021-03-16 19:10:00|15341.61|15303.61|15294.54|15256.54|15348.58|15310.58|15285.83|15247.83|290
1615922100000|2021-03-16 19:15:00|15295.41|15257.41|15329.67|15291.67|15340.67|15302.67|15295.41|15257.41|287
1615922400000|2021-03-16 19:20:00|15329.46|15291.46|15364.7|15326.7|15368.31|15330.31|15315.33|15277.33|290
1615922700000|2021-03-16 19:25:00|15364.75|15326.75|15368.85|15330.85|15376.54|15338.54|15363.4|15325.4|283
1615923000000|2021-03-16 19:30:00|15369.42|15331.42|15381.36|15343.36|15389.08|15351.08|15369.37|15331.37|274
1615923300000|2021-03-16 19:35:00|15381.35|15343.35|15362.05|15324.05|15381.35|15343.35|15357.27|15319.27|273
1615923600000|2021-03-16 19:40:00|15361.92|15323.92|15384.23|15346.23|15384.82|15346.82|15361.52|15323.52|282
1615923900000|2021-03-16 19:45:00|15384.41|15346.41|15398.77|15360.77|15400.43|15362.43|15383.64|15345.64|274
1615924200000|2021-03-16 19:50:00|15398.79|15360.79|15404.75|15366.75|15414.32|15376.32|15395.9|15357.9|276
1615924500000|2021-03-16 19:55:00|15404.14|15366.14|15417.55|15379.55|15417.55|15379.55|15397.08|15359.08|287
1615924800000|2021-03-16 20:00:00|15417.61|15379.61|15503.47|15465.47|15505.56|15467.56|15404|15366|292
1615925100000|2021-03-16 20:05:00|15501.64|15463.64|15503.57|15465.57|15511.74|15473.74|15493.66|15455.66|290
1615925400000|2021-03-16 20:10:00|15504.2|15466.2|15488.96|15450.96|15504.43|15466.43|15455.55|15417.55|285
1615925700000|2021-03-16 20:15:00|15489.7|15451.7|15515.55|15477.55|15523.34|15485.34|15489.58|15451.58|292
1615926000000|2021-03-16 20:20:00|15516.03|15478.03|15514.12|15476.12|15516.9|15478.9|15504|15466|290
1615926300000|2021-03-16 20:25:00|15514.14|15476.14|15505.12|15467.12|15514.14|15476.14|15481.91|15443.91|291
1615926600000|2021-03-16 20:30:00|15505.01|15467.01|15516.07|15478.07|15516.2|15478.2|15504.58|15466.58|279
1615926900000|2021-03-16 20:35:00|15516.06|15478.06|15497.16|15459.16|15517.72|15479.72|15495.44|15457.44|266
1615927200000|2021-03-16 20:40:00|15497.44|15459.44|15523.19|15485.19|15529.37|15491.37|15497.44|15459.44|290
1615927500000|2021-03-16 20:45:00|15523.41|15485.41|15504.39|15466.39|15523.41|15485.41|15489.89|15451.89|293
1615927800000|2021-03-16 20:50:00|15504.91|15466.91|15505.09|15467.09|15508.47|15470.47|15495.41|15457.41|273
1615928100000|2021-03-16 20:55:00|15505.06|15467.06|15518.83|15480.83|15521.84|15483.84|15504.58|15466.58|267
1615928400000|2021-03-16 21:00:00|15518.58|15480.58|15516.21|15478.21|15521.78|15483.78|15496.87|15458.87|278
1615928700000|2021-03-16 21:05:00|15516.3|15478.3|15514.71|15476.71|15516.65|15478.65|15495.03|15457.03|281
1615929000000|2021-03-16 21:10:00|15514.64|15476.64|15533.22|15495.22|15533.82|15495.82|15514.49|15476.49|271
1615929300000|2021-03-16 21:15:00|15533.26|15495.26|15517.04|15479.04|15557.42|15519.42|15517.04|15479.04|291
1615929600000|2021-03-16 21:20:00|15516.77|15478.77|15500.47|15462.47|15516.9|15478.9|15466.4|15428.4|290
1615929900000|2021-03-16 21:25:00|15500.42|15462.42|15528.78|15490.78|15531.63|15493.63|15499.86|15461.86|284
1615930200000|2021-03-16 21:30:00|15529.37|15491.37|15535.43|15497.43|15545.41|15507.41|15528.53|15490.53|285
1615930500000|2021-03-16 21:35:00|15535.53|15497.53|15550.88|15512.88|15555.76|15517.76|15535.38|15497.38|257
1615930800000|2021-03-16 21:40:00|15550.87|15512.87|15552.47|15514.47|15559.98|15521.98|15543.73|15505.73|272
1615931100000|2021-03-16 21:45:00|15552.49|15514.49|15557.73|15519.73|15558.26|15520.26|15547.31|15509.31|272
1615931400000|2021-03-16 21:50:00|15557.82|15519.82|15546.23|15508.23|15558.63|15520.63|15546.15|15508.15|259
1615931700000|2021-03-16 21:55:00|15545.64|15507.64|15533.39|15495.39|15545.8|15507.8|15533.21|15495.21|264
1615932000000|2021-03-16 22:00:00|15533.22|15495.22|15551.24|15513.24|15551.29|15513.29|15519.73|15481.73|292
1615932300000|2021-03-16 22:05:00|15551.61|15513.61|15581.31|15543.31|15581.31|15543.31|15551.5|15513.5|272
1615932600000|2021-03-16 22:10:00|15581.07|15543.07|15563.59|15525.59|15587.53|15549.53|15561.63|15523.63|287
1615932900000|2021-03-16 22:15:00|15563.84|15525.84|15567.81|15529.81|15572.73|15534.73|15558.95|15520.95|285
1615933200000|2021-03-16 22:20:00|15566.26|15528.26|15598.36|15560.36|15605.54|15567.54|15565.98|15527.98|294
1615933500000|2021-03-16 22:25:00|15598.12|15560.12|15575.74|15537.74|15598.12|15560.12|15573.22|15535.22|285
1615933800000|2021-03-16 22:30:00|15575.89|15537.89|15589.08|15551.08|15600.14|15562.14|15575.89|15537.89|290
1615934100000|2021-03-16 22:35:00|15588.91|15550.91|15538.85|15500.85|15590.2|15552.2|15538.76|15500.76|287
1615934400000|2021-03-16 22:40:00|15537.28|15499.28|15581.84|15543.84|15582.33|15544.33|15535.66|15497.66|291
1615934700000|2021-03-16 22:45:00|15581.91|15543.91|15525.93|15487.93|15582.14|15544.14|15525.93|15487.93|282
1615935000000|2021-03-16 22:50:00|15524.73|15486.73|15520.35|15482.35|15526.93|15488.93|15510.5|15472.5|282
1615935600000|2021-03-16 23:00:00|15494.52|15456.52|15485.06|15447.06|15500.94|15462.94|15483.49|15445.49|164
1615935900000|2021-03-16 23:05:00|15485.05|15447.05|15527.56|15489.56|15527.56|15489.56|15484.23|15446.23|285
1615936200000|2021-03-16 23:10:00|15528.01|15490.01|15550.39|15512.39|15550.64|15512.64|15527.25|15489.25|281
1615936500000|2021-03-16 23:15:00|15550.57|15512.57|15555.26|15517.26|15566.78|15528.78|15550.1|15512.1|285
1615936800000|2021-03-16 23:20:00|15555.19|15517.19|15575.76|15537.76|15581.91|15543.91|15555.08|15517.08|279
1615937100000|2021-03-16 23:25:00|15574.86|15536.86|15547.46|15509.46|15583.27|15545.27|15542.57|15504.57|288
1615937400000|2021-03-16 23:30:00|15546.71|15508.71|15505.47|15467.47|15546.71|15508.71|15492.58|15454.58|287
1615937700000|2021-03-16 23:35:00|15506.14|15468.14|15556.22|15518.22|15556.22|15518.22|15505.84|15467.84|291
1615938000000|2021-03-16 23:40:00|15556.81|15518.81|15570.81|15532.81|15579.16|15541.16|15556.81|15518.81|291
1615938300000|2021-03-16 23:45:00|15571.27|15533.27|15568.55|15530.55|15575.04|15537.04|15562.59|15524.59|288
1615938600000|2021-03-16 23:50:00|15568.35|15530.35|15606.17|15568.17|15606.17|15568.17|15568.06|15530.06|280
1615938900000|2021-03-16 23:55:00|15607.48|15569.48|15661.84|15623.84|15662.16|15624.16|15607.48|15569.48|293
1615939200000|2021-03-17 00:00:00|15661.57|15623.57|15682.67|15644.67|15727.38|15689.38|15661.57|15623.57|297
1615939500000|2021-03-17 00:05:00|15683.02|15645.02|15657.15|15619.15|15693.18|15655.18|15640.55|15602.55|293
1615939800000|2021-03-17 00:10:00|15657.17|15619.17|15589.66|15551.66|15660.14|15622.14|15578.04|15540.04|298
1615940100000|2021-03-17 00:15:00|15590.32|15552.32|15583.21|15545.21|15596.99|15558.99|15579.13|15541.13|294
1615940400000|2021-03-17 00:20:00|15582.97|15544.97|15531.48|15493.48|15589.85|15551.85|15527.67|15489.67|293
1615940700000|2021-03-17 00:25:00|15531.91|15493.91|15485.88|15447.88|15532.28|15494.28|15485.33|15447.33|288
1615941000000|2021-03-17 00:30:00|15485.72|15447.72|15526.86|15488.86|15541.37|15503.37|15482.7|15444.7|297
1615941300000|2021-03-17 00:35:00|15526.97|15488.97|15531.32|15493.32|15539.1|15501.1|15507.08|15469.08|291
1615941600000|2021-03-17 00:40:00|15531.77|15493.77|15526.36|15488.36|15542.44|15504.44|15520.91|15482.91|292
1615941900000|2021-03-17 00:45:00|15526.12|15488.12|15514.86|15476.86|15537.37|15499.37|15496.1|15458.1|288
1615942200000|2021-03-17 00:50:00|15515.28|15477.28|15521.27|15483.27|15538.42|15500.42|15513.22|15475.22|292
1615942500000|2021-03-17 00:55:00|15521.28|15483.28|15572.29|15534.29|15574.13|15536.13|15521.28|15483.28|292
1615942800000|2021-03-17 01:00:00|15572.3|15534.3|15566.68|15528.68|15572.95|15534.95|15535.92|15497.92|297
1615943100000|2021-03-17 01:05:00|15566.06|15528.06|15584.48|15546.48|15594.23|15556.23|15566.02|15528.02|293
1615943400000|2021-03-17 01:10:00|15583.89|15545.89|15593.39|15555.39|15609.83|15571.83|15583|15545|292
1615943700000|2021-03-17 01:15:00|15593.11|15555.11|15523.08|15485.08|15593.45|15555.45|15523.08|15485.08|294
1615944000000|2021-03-17 01:20:00|15524.14|15486.14|15577.45|15539.45|15585.3|15547.3|15522.87|15484.87|293
1615944300000|2021-03-17 01:25:00|15576.23|15538.23|15616.83|15578.83|15617.06|15579.06|15574.46|15536.46|294
1615944600000|2021-03-17 01:30:00|15616.62|15578.62|15591.25|15553.25|15616.68|15578.68|15584.61|15546.61|289
1615944900000|2021-03-17 01:35:00|15591.64|15553.64|15569.23|15531.23|15600.91|15562.91|15569.22|15531.22|284
1615945200000|2021-03-17 01:40:00|15568.55|15530.55|15562.15|15524.15|15575.88|15537.88|15559.88|15521.88|289
1615945500000|2021-03-17 01:45:00|15562.26|15524.26|15576.01|15538.01|15594.52|15556.52|15549.29|15511.29|281
1615945800000|2021-03-17 01:50:00|15575.94|15537.94|15571.08|15533.08|15587.95|15549.95|15566|15528|282
1615946100000|2021-03-17 01:55:00|15571.04|15533.04|15583.09|15545.09|15583.09|15545.09|15570.07|15532.07|288
1615946400000|2021-03-17 02:00:00|15583.19|15545.19|15548.27|15510.27|15586.5|15548.5|15546.4|15508.4|291
1615946700000|2021-03-17 02:05:00|15548.32|15510.32|15520.65|15482.65|15554.92|15516.92|15520.37|15482.37|290
1615947000000|2021-03-17 02:10:00|15519.55|15481.55|15526.24|15488.24|15540.28|15502.28|15517.58|15479.58|295
1615947300000|2021-03-17 02:15:00|15526.17|15488.17|15527.5|15489.5|15548.06|15510.06|15523.21|15485.21|275
1615947600000|2021-03-17 02:20:00|15527.31|15489.31|15447.11|15409.11|15527.31|15489.31|15447.11|15409.11|290
1615947900000|2021-03-17 02:25:00|15446.41|15408.41|15479.85|15441.85|15479.85|15441.85|15434.36|15396.36|283
1615948200000|2021-03-17 02:30:00|15480.25|15442.25|15451.69|15413.69|15508.8|15470.8|15449.39|15411.39|289
1615948500000|2021-03-17 02:35:00|15451.33|15413.33|15442.32|15404.32|15460.99|15422.99|15413.64|15375.64|299
1615948800000|2021-03-17 02:40:00|15442.11|15404.11|15456.01|15418.01|15467.6|15429.6|15441.97|15403.97|286
1615949100000|2021-03-17 02:45:00|15450.7|15412.7|15458.89|15420.89|15463.71|15425.71|15433.04|15395.04|288
1615949400000|2021-03-17 02:50:00|15458.64|15420.64|15470.25|15432.25|15473.54|15435.54|15455.58|15417.58|283
1615949700000|2021-03-17 02:55:00|15469.93|15431.93|15475.37|15437.37|15483.91|15445.91|15467.91|15429.91|280
1615950000000|2021-03-17 03:00:00|15472.43|15434.43|15481.87|15443.87|15482.32|15444.32|15433.64|15395.64|291
1615950300000|2021-03-17 03:05:00|15481.74|15443.74|15487.24|15449.24|15518.49|15480.49|15481.74|15443.74|282
1615950600000|2021-03-17 03:10:00|15487.19|15449.19|15493.06|15455.06|15498.46|15460.46|15481.94|15443.94|288
1615950900000|2021-03-17 03:15:00|15493.54|15455.54|15507.89|15469.89|15541.33|15503.33|15493.54|15455.54|287
1615951200000|2021-03-17 03:20:00|15508.03|15470.03|15485.35|15447.35|15509.31|15471.31|15477.49|15439.49|282
1615951500000|2021-03-17 03:25:00|15485.37|15447.37|15463.36|15425.36|15488.2|15450.2|15457.89|15419.89|290
1615951800000|2021-03-17 03:30:00|15463.65|15425.65|15459.55|15421.55|15494.61|15456.61|15458.89|15420.89|279
1615952100000|2021-03-17 03:35:00|15459.24|15421.24|15483.16|15445.16|15484|15446|15457.8|15419.8|270
1615952400000|2021-03-17 03:40:00|15483.27|15445.27|15437.84|15399.84|15485.98|15447.98|15437.55|15399.55|290
1615952700000|2021-03-17 03:45:00|15437.72|15399.72|15468.99|15430.99|15477.82|15439.82|15428.2|15390.2|289
1615953000000|2021-03-17 03:50:00|15469.08|15431.08|15409|15371|15471.12|15433.12|15408.49|15370.49|290
1615953300000|2021-03-17 03:55:00|15408.95|15370.95|15395.89|15357.89|15434.16|15396.16|15390.86|15352.86|296
1615953600000|2021-03-17 04:00:00|15395.87|15357.87|15417.91|15379.91|15427.28|15389.28|15372.12|15334.12|292
1615953900000|2021-03-17 04:05:00|15418.01|15380.01|15433.77|15395.77|15443.66|15405.66|15418.01|15380.01|281
1615954200000|2021-03-17 04:10:00|15433.05|15395.05|15430.08|15392.08|15435.47|15397.47|15421.28|15383.28|282
1615954500000|2021-03-17 04:15:00|15431.81|15393.81|15451.72|15413.72|15457.05|15419.05|15431.81|15393.81|279
1615954800000|2021-03-17 04:20:00|15451.6|15413.6|15473.45|15435.45|15481.41|15443.41|15450.93|15412.93|283
1615955100000|2021-03-17 04:25:00|15473.37|15435.37|15420.5|15382.5|15474.04|15436.04|15420.5|15382.5|279
1615955400000|2021-03-17 04:30:00|15420.26|15382.26|15469.71|15431.71|15477.12|15439.12|15415.92|15377.92|292
1615955700000|2021-03-17 04:35:00|15470.23|15432.23|15483.62|15445.62|15483.81|15445.81|15466.03|15428.03|290
1615956000000|2021-03-17 04:40:00|15483.48|15445.48|15501.43|15463.43|15516.17|15478.17|15478.67|15440.67|276
1615956300000|2021-03-17 04:45:00|15500.05|15462.05|15490.75|15452.75|15500.05|15462.05|15473.81|15435.81|285
1615956600000|2021-03-17 04:50:00|15491.36|15453.36|15465.46|15427.46|15492.96|15454.96|15465.34|15427.34|280
1615956900000|2021-03-17 04:55:00|15465.18|15427.18|15487.58|15449.58|15501.71|15463.71|15460.2|15422.2|286
1615957200000|2021-03-17 05:00:00|15487.09|15449.09|15404.64|15366.64|15487.09|15449.09|15403.54|15365.54|290
1615957500000|2021-03-17 05:05:00|15404.51|15366.51|15425.65|15387.65|15425.95|15387.95|15395.16|15357.16|285
1615957800000|2021-03-17 05:10:00|15425.61|15387.61|15400.61|15362.61|15427.18|15389.18|15395.59|15357.59|288
1615958100000|2021-03-17 05:15:00|15400.54|15362.54|15436.97|15398.97|15458.62|15420.62|15400.54|15362.54|293
1615958400000|2021-03-17 05:20:00|15436.89|15398.89|15442.36|15404.36|15442.36|15404.36|15422.26|15384.26|283
1615958700000|2021-03-17 05:25:00|15443.62|15405.62|15457.76|15419.76|15457.76|15419.76|15442.48|15404.48|277
1615959000000|2021-03-17 05:30:00|15458.79|15420.79|15431.96|15393.96|15460.52|15422.52|15431.96|15393.96|282
1615959300000|2021-03-17 05:35:00|15432.15|15394.15|15413.07|15375.07|15432.47|15394.47|15412.79|15374.79|280
1615959600000|2021-03-17 05:40:00|15412.54|15374.54|15455.68|15417.68|15455.68|15417.68|15407.55|15369.55|282
1615959900000|2021-03-17 05:45:00|15456.36|15418.36|15514.09|15476.09|15514.34|15476.34|15456.36|15418.36|291
1615960200000|2021-03-17 05:50:00|15514.04|15476.04|15511.78|15473.78|15518.23|15480.23|15509.3|15471.3|286
1615960500000|2021-03-17 05:55:00|15511.71|15473.71|15524.89|15486.89|15529.45|15491.45|15507.65|15469.65|281
1615960800000|2021-03-17 06:00:00|15525.46|15487.46|15542.67|15504.67|15550.94|15512.94|15524.26|15486.26|289
1615961100000|2021-03-17 06:05:00|15542.83|15504.83|15525.16|15487.16|15549.35|15511.35|15522.62|15484.62|272
1615961400000|2021-03-17 06:10:00|15524.99|15486.99|15512.52|15474.52|15528.86|15490.86|15502.39|15464.39|287
1615961700000|2021-03-17 06:15:00|15512.29|15474.29|15547.92|15509.92|15548.49|15510.49|15512.29|15474.29|285
1615962000000|2021-03-17 06:20:00|15547.54|15509.54|15544.47|15506.47|15548.47|15510.47|15540.52|15502.52|281
1615962300000|2021-03-17 06:25:00|15544.45|15506.45|15571.07|15533.07|15571.43|15533.43|15543.98|15505.98|267
1615962600000|2021-03-17 06:30:00|15571.1|15533.1|15578.17|15540.17|15578.32|15540.32|15563.08|15525.08|279
1615962900000|2021-03-17 06:35:00|15578.46|15540.46|15545.53|15507.53|15582.23|15544.23|15544.87|15506.87|289
1615963200000|2021-03-17 06:40:00|15545.31|15507.31|15545|15507|15550.15|15512.15|15536.12|15498.12|285
1615963500000|2021-03-17 06:45:00|15545.93|15507.93|15572.91|15534.91|15592.62|15554.62|15545.93|15507.93|294
1615963800000|2021-03-17 06:50:00|15572.6|15534.6|15599.89|15561.89|15602.16|15564.16|15566.64|15528.64|291
1615964100000|2021-03-17 06:55:00|15600.6|15562.6|15631.76|15593.76|15638.92|15600.92|15600.33|15562.33|295
1615964400000|2021-03-17 07:00:00|15631.92|15593.92|15626.41|15588.41|15649.96|15611.96|15623.46|15585.46|296
1615964700000|2021-03-17 07:05:00|15627.37|15589.37|15608.58|15570.58|15631.92|15593.92|15606.24|15568.24|286
1615965000000|2021-03-17 07:10:00|15607.78|15569.78|15604.49|15566.49|15610.26|15572.26|15596.31|15558.31|288
1615965300000|2021-03-17 07:15:00|15605.79|15567.79|15595.71|15557.71|15605.79|15567.79|15577.33|15539.33|290
1615965600000|2021-03-17 07:20:00|15595.55|15557.55|15575.11|15537.11|15599.85|15561.85|15561.84|15523.84|289
1615965900000|2021-03-17 07:25:00|15575.21|15537.21|15574.58|15536.58|15579.96|15541.96|15552.99|15514.99|291
1615966200000|2021-03-17 07:30:00|15575.01|15537.01|15534.31|15496.31|15578.73|15540.73|15532.8|15494.8|284
1615966500000|2021-03-17 07:35:00|15535.76|15497.76|15552.7|15514.7|15562.67|15524.67|15530.81|15492.81|290
1615966800000|2021-03-17 07:40:00|15552.75|15514.75|15555.09|15517.09|15556.86|15518.86|15542.43|15504.43|287
1615967100000|2021-03-17 07:45:00|15555.01|15517.01|15565.85|15527.85|15569.23|15531.23|15554.47|15516.47|281
1615967400000|2021-03-17 07:50:00|15565.92|15527.92|15532.92|15494.92|15567.12|15529.12|15527.2|15489.2|282
1615967700000|2021-03-17 07:55:00|15532.91|15494.91|15537.21|15499.21|15542.47|15504.47|15515.77|15477.77|288
1615968000000|2021-03-17 08:00:00|15537.91|15499.91|15526.55|15488.55|15588.49|15550.49|15524.94|15486.94|293
1615968300000|2021-03-17 08:05:00|15527.61|15489.61|15498.58|15460.58|15536.93|15498.93|15498.58|15460.58|292
1615968600000|2021-03-17 08:10:00|15498.78|15460.78|15509.96|15471.96|15512.99|15474.99|15497.35|15459.35|286
1615968900000|2021-03-17 08:15:00|15509.76|15471.76|15501.96|15463.96|15516.77|15478.77|15497.69|15459.69|283
1615969200000|2021-03-17 08:20:00|15501.58|15463.58|15506.05|15468.05|15506.25|15468.25|15473.88|15435.88|281
1615969500000|2021-03-17 08:25:00|15505.88|15467.88|15548.46|15510.46|15562.44|15524.44|15505.8|15467.8|291
1615969800000|2021-03-17 08:30:00|15548.51|15510.51|15476.47|15438.47|15548.51|15510.51|15474.27|15436.27|288
1615970100000|2021-03-17 08:35:00|15477.63|15439.63|15485.59|15447.59|15509.15|15471.15|15469.89|15431.89|287
1615970400000|2021-03-17 08:40:00|15485.99|15447.99|15514.67|15476.67|15525.63|15487.63|15483.13|15445.13|293
1615970700000|2021-03-17 08:45:00|15514.57|15476.57|15507.76|15469.76|15535.99|15497.99|15507.76|15469.76|282
1615971000000|2021-03-17 08:50:00|15507.67|15469.67|15470.17|15432.17|15507.67|15469.67|15469.4|15431.4|283
1615971300000|2021-03-17 08:55:00|15470.14|15432.14|15483.99|15445.99|15493.83|15455.83|15469.13|15431.13|273
1615971600000|2021-03-17 09:00:00|15483.81|15445.81|15450.52|15412.52|15483.82|15445.82|15447.84|15409.84|282
1615971900000|2021-03-17 09:05:00|15450.54|15412.54|15491.86|15453.86|15495.81|15457.81|15449.01|15411.01|290
1615972200000|2021-03-17 09:10:00|15492.17|15454.17|15484.46|15446.46|15498.71|15460.71|15481.61|15443.61|284
1615972500000|2021-03-17 09:15:00|15484.22|15446.22|15428.76|15390.76|15487.98|15449.98|15417.86|15379.86|294
1615972800000|2021-03-17 09:20:00|15429.32|15391.32|15392.35|15354.35|15430.56|15392.56|15388.43|15350.43|295
1615973100000|2021-03-17 09:25:00|15391.89|15353.89|15401.67|15363.67|15421.83|15383.83|15391.89|15353.89|297
1615973400000|2021-03-17 09:30:00|15401.52|15363.52|15343.81|15305.81|15401.91|15363.91|15341.85|15303.85|295
1615973700000|2021-03-17 09:35:00|15345.61|15307.61|15335.98|15297.98|15362.05|15324.05|15282.84|15244.84|300
1615974000000|2021-03-17 09:40:00|15337|15299|15272.95|15234.95|15345.11|15307.11|15272.95|15234.95|297
1615974300000|2021-03-17 09:45:00|15271.02|15233.02|15199.35|15161.35|15271.02|15233.02|15169.8|15131.8|300
1615974600000|2021-03-17 09:50:00|15198.6|15160.6|15251.79|15213.79|15252.48|15214.48|15198.6|15160.6|300
1615974900000|2021-03-17 09:55:00|15250.91|15212.91|15250.17|15212.17|15255.99|15217.99|15231.04|15193.04|298
1615975200000|2021-03-17 10:00:00|15249.98|15211.98|15290.38|15252.38|15301.99|15263.99|15223.55|15185.55|298
1615975500000|2021-03-17 10:05:00|15290.55|15252.55|15294.69|15256.69|15307.82|15269.82|15271.82|15233.82|292
1615975800000|2021-03-17 10:10:00|15294.1|15256.1|15303.54|15265.54|15306.1|15268.1|15286.31|15248.31|295
1615976100000|2021-03-17 10:15:00|15303.46|15265.46|15296.6|15258.6|15311.2|15273.2|15293.76|15255.76|283
1615976400000|2021-03-17 10:20:00|15296.18|15258.18|15304|15266|15304.44|15266.44|15269.33|15231.33|294
1615976700000|2021-03-17 10:25:00|15303.04|15265.04|15338.51|15300.51|15348.09|15310.09|15302.57|15264.57|291
1615977000000|2021-03-17 10:30:00|15338.56|15300.56|15331.77|15293.77|15338.56|15300.56|15324.75|15286.75|292
1615977300000|2021-03-17 10:35:00|15332.32|15294.32|15353.81|15315.81|15353.81|15315.81|15332.32|15294.32|289
1615977600000|2021-03-17 10:40:00|15353.67|15315.67|15335.3|15297.3|15362.81|15324.81|15334.62|15296.62|290
1615977900000|2021-03-17 10:45:00|15335.18|15297.18|15322.45|15284.45|15346.06|15308.06|15307.84|15269.84|286
1615978200000|2021-03-17 10:50:00|15322.54|15284.54|15329.04|15291.04|15335.15|15297.15|15309.96|15271.96|285
1615978500000|2021-03-17 10:55:00|15328.96|15290.96|15323.32|15285.32|15339.71|15301.71|15312.14|15274.14|291
1615978800000|2021-03-17 11:00:00|15324|15286|15343.5|15305.5|15344|15306|15286.1|15248.1|286
1615979100000|2021-03-17 11:05:00|15343.07|15305.07|15306.28|15268.28|15343.36|15305.36|15296.05|15258.05|292
1615979400000|2021-03-17 11:10:00|15306.48|15268.48|15316.29|15278.29|15329.43|15291.43|15306.48|15268.48|289
1615979700000|2021-03-17 11:15:00|15316.32|15278.32|15256.13|15218.13|15317.59|15279.59|15256.13|15218.13|296
1615980000000|2021-03-17 11:20:00|15256.31|15218.31|15273.14|15235.14|15293.69|15255.69|15235.74|15197.74|294
1615980300000|2021-03-17 11:25:00|15273.74|15235.74|15234.17|15196.17|15274.45|15236.45|15231.16|15193.16|293
1615980600000|2021-03-17 11:30:00|15234.04|15196.04|15231.54|15193.54|15262.8|15224.8|15197.42|15159.42|295
1615980900000|2021-03-17 11:35:00|15231.14|15193.14|15286.68|15248.68|15286.68|15248.68|15219.79|15181.79|289
1615981200000|2021-03-17 11:40:00|15288.7|15250.7|15293.47|15255.47|15298.78|15260.78|15287.34|15249.34|282
1615981500000|2021-03-17 11:45:00|15293.53|15255.53|15297.72|15259.72|15317.66|15279.66|15293.53|15255.53|286
1615981800000|2021-03-17 11:50:00|15297.52|15259.52|15256.16|15218.16|15302.32|15264.32|15247.99|15209.99|292
1615982100000|2021-03-17 11:55:00|15256.78|15218.78|15234.79|15196.79|15266.93|15228.93|15221.05|15183.05|291
1615982400000|2021-03-17 12:00:00|15234.08|15196.08|15210.98|15172.98|15277.52|15239.52|15210.98|15172.98|299
1615982700000|2021-03-17 12:05:00|15210.46|15172.46|15167.67|15129.67|15216.23|15178.23|15165.84|15127.84|297
1615983000000|2021-03-17 12:10:00|15167.64|15129.64|15125.11|15087.11|15171.09|15133.09|15115.45|15077.45|299
1615983300000|2021-03-17 12:15:00|15124.67|15086.67|15194.66|15156.66|15195.43|15157.43|15108.78|15070.78|298
1615983600000|2021-03-17 12:20:00|15194.63|15156.63|15197.17|15159.17|15199.38|15161.38|15163.64|15125.64|296
1615983900000|2021-03-17 12:25:00|15197.1|15159.1|15257.87|15219.87|15257.97|15219.97|15197.1|15159.1|295
1615984200000|2021-03-17 12:30:00|15258.3|15220.3|15294.9|15256.9|15295.55|15257.55|15258.3|15220.3|293
1615984500000|2021-03-17 12:35:00|15295.39|15257.39|15320.92|15282.92|15331.75|15293.75|15295.39|15257.39|296
1615984800000|2021-03-17 12:40:00|15321.17|15283.17|15310.71|15272.71|15324.62|15286.62|15310.71|15272.71|292
1615985100000|2021-03-17 12:45:00|15310.68|15272.68|15311.73|15273.73|15313.73|15275.73|15301.53|15263.53|295
1615985400000|2021-03-17 12:50:00|15311.56|15273.56|15329.32|15291.32|15341.79|15303.79|15310.32|15272.32|297
1615985700000|2021-03-17 12:55:00|15329.24|15291.24|15317.88|15279.88|15330.73|15292.73|15317.59|15279.59|288
1615986000000|2021-03-17 13:00:00|15318.27|15280.27|15365.03|15327.03|15375|15337|15315.4|15277.4|295
1615986300000|2021-03-17 13:05:00|15365.23|15327.23|15382.95|15344.95|15396.38|15358.38|15365.23|15327.23|294
1615986600000|2021-03-17 13:10:00|15381.49|15343.49|15384.77|15346.77|15384.77|15346.77|15359.06|15321.06|297
1615986900000|2021-03-17 13:15:00|15384.53|15346.53|15410.73|15372.73|15414.47|15376.47|15380.09|15342.09|296
1615987200000|2021-03-17 13:20:00|15410.11|15372.11|15462.77|15424.77|15465.2|15427.2|15408.34|15370.34|295
1615987500000|2021-03-17 13:25:00|15463.25|15425.25|15443.58|15405.58|15476.98|15438.98|15442.82|15404.82|292
1615987800000|2021-03-17 13:30:00|15443.65|15405.65|15377.04|15339.04|15449.72|15411.72|15377.04|15339.04|294
1615988100000|2021-03-17 13:35:00|15376.51|15338.51|15366.93|15328.93|15396.72|15358.72|15366.48|15328.48|296
1615988400000|2021-03-17 13:40:00|15368.22|15330.22|15363.93|15325.93|15375.52|15337.52|15354.09|15316.09|299
1615988700000|2021-03-17 13:45:00|15364.23|15326.23|15337.21|15299.21|15369.18|15331.18|15315.88|15277.88|295
1615989000000|2021-03-17 13:50:00|15336.96|15298.96|15376.49|15338.49|15377.74|15339.74|15324.92|15286.92|295
1615989300000|2021-03-17 13:55:00|15375.79|15337.79|15412.45|15374.45|15435.2|15397.2|15375.79|15337.79|295
1615989600000|2021-03-17 14:00:00|15412.5|15374.5|15388.5|15350.5|15414.57|15376.57|15375.93|15337.93|294
1615989900000|2021-03-17 14:05:00|15388.62|15350.62|15331.47|15293.47|15389.05|15351.05|15328.85|15290.85|297
1615990200000|2021-03-17 14:10:00|15331.45|15293.45|15321.8|15283.8|15334.97|15296.97|15318.47|15280.47|294
1615990500000|2021-03-17 14:15:00|15321.85|15283.85|15371.04|15333.04|15371.05|15333.05|15315.55|15277.55|296
1615990800000|2021-03-17 14:20:00|15369.41|15331.41|15364.39|15326.39|15369.41|15331.41|15329.75|15291.75|293
1615991100000|2021-03-17 14:25:00|15364.21|15326.21|15341.93|15303.93|15368.06|15330.06|15338.01|15300.01|290
1615991400000|2021-03-17 14:30:00|15342|15304|15392.29|15354.29|15408.1|15370.1|15327.61|15289.61|291
1615991700000|2021-03-17 14:35:00|15389.96|15351.96|15395.09|15357.09|15396.36|15358.36|15362.12|15324.12|295
1615992000000|2021-03-17 14:40:00|15395.82|15357.82|15395.58|15357.58|15410.27|15372.27|15392.53|15354.53|288
1615992300000|2021-03-17 14:45:00|15395.55|15357.55|15383.92|15345.92|15396.9|15358.9|15370.68|15332.68|289
1615992600000|2021-03-17 14:50:00|15384.33|15346.33|15351.74|15313.74|15385.84|15347.84|15343.5|15305.5|292
1615992900000|2021-03-17 14:55:00|15351.59|15313.59|15333.62|15295.62|15366.35|15328.35|15333.62|15295.62|288
1615993200000|2021-03-17 15:00:00|15332.74|15294.74|15267.28|15229.28|15332.84|15294.84|15259.54|15221.54|297
1615993500000|2021-03-17 15:05:00|15268.96|15230.96|15387.41|15349.41|15387.41|15349.41|15268.96|15230.96|294
1615993800000|2021-03-17 15:10:00|15386.94|15348.94|15401.41|15363.41|15445.12|15407.12|15386.01|15348.01|297
1615994100000|2021-03-17 15:15:00|15401.47|15363.47|15400.85|15362.85|15431.26|15393.26|15398.53|15360.53|295
1615994400000|2021-03-17 15:20:00|15399.91|15361.91|15413.55|15375.55|15414.27|15376.27|15387.82|15349.82|290
1615994700000|2021-03-17 15:25:00|15414.81|15376.81|15385.97|15347.97|15417.8|15379.8|15385.97|15347.97|286
1615995000000|2021-03-17 15:30:00|15385.93|15347.93|15346.87|15308.87|15385.93|15347.93|15338.56|15300.56|299
1615995300000|2021-03-17 15:35:00|15346.34|15308.34|15336.76|15298.76|15365.64|15327.64|15334.33|15296.33|288
1615995600000|2021-03-17 15:40:00|15337.19|15299.19|15337.82|15299.82|15344.87|15306.87|15323.54|15285.54|296
1615995900000|2021-03-17 15:45:00|15338.03|15300.03|15368.17|15330.17|15371.1|15333.1|15338.03|15300.03|289
1615996200000|2021-03-17 15:50:00|15367.22|15329.22|15386.32|15348.32|15386.32|15348.32|15359.56|15321.56|280
1615996500000|2021-03-17 15:55:00|15387.12|15349.12|15386.75|15348.75|15407.48|15369.48|15382.3|15344.3|290
1615996800000|2021-03-17 16:00:00|15386.81|15348.81|15382.34|15344.34|15390.41|15352.41|15350.6|15312.6|299
1615997100000|2021-03-17 16:05:00|15382.68|15344.68|15450.87|15412.87|15453.35|15415.35|15382.64|15344.64|295
1615997400000|2021-03-17 16:10:00|15451.85|15413.85|15454.56|15416.56|15454.69|15416.69|15432.72|15394.72|292
1615997700000|2021-03-17 16:15:00|15454.49|15416.49|15433.85|15395.85|15460.3|15422.3|15423.2|15385.2|297
1615998000000|2021-03-17 16:20:00|15433.93|15395.93|15466.24|15428.24|15474.55|15436.55|15433.57|15395.57|298
1615998300000|2021-03-17 16:25:00|15465.48|15427.48|15544.2|15506.2|15551.89|15513.89|15464.63|15426.63|298
1615998600000|2021-03-17 16:30:00|15544.75|15506.75|15498.22|15460.22|15546.33|15508.33|15497.12|15459.12|293
1615998900000|2021-03-17 16:35:00|15498.37|15460.37|15473.55|15435.55|15498.37|15460.37|15472.03|15434.03|292
1615999200000|2021-03-17 16:40:00|15473.95|15435.95|15471.11|15433.11|15475.62|15437.62|15464.18|15426.18|287
1615999500000|2021-03-17 16:45:00|15471.3|15433.3|15452.65|15414.65|15486.1|15448.1|15450.77|15412.77|284
1615999800000|2021-03-17 16:50:00|15452.75|15414.75|15476.05|15438.05|15476.87|15438.87|15452.55|15414.55|293
1616000100000|2021-03-17 16:55:00|15476.57|15438.57|15471.09|15433.09|15482.29|15444.29|15469.66|15431.66|288
1616000400000|2021-03-17 17:00:00|15471.28|15433.28|15462.44|15424.44|15483.99|15445.99|15462.43|15424.43|288
1616000700000|2021-03-17 17:05:00|15462.48|15424.48|15462.33|15424.33|15477.63|15439.63|15462.1|15424.1|280
1616001000000|2021-03-17 17:10:00|15462.32|15424.32|15466.23|15428.23|15466.49|15428.49|15456.95|15418.95|274
1616001300000|2021-03-17 17:15:00|15465.76|15427.76|15488.57|15450.57|15492.58|15454.58|15465.14|15427.14|290
1616001600000|2021-03-17 17:20:00|15488.8|15450.8|15493.11|15455.11|15507.12|15469.12|15488.25|15450.25|285
1616001900000|2021-03-17 17:25:00|15493.07|15455.07|15499.02|15461.02|15506.99|15468.99|15492.62|15454.62|279
1616002200000|2021-03-17 17:30:00|15499.13|15461.13|15490.96|15452.96|15504.2|15466.2|15472.75|15434.75|288
1616002500000|2021-03-17 17:35:00|15490.77|15452.77|15522.58|15484.58|15530.49|15492.49|15490.22|15452.22|289
1616002800000|2021-03-17 17:40:00|15523.95|15485.95|15538.75|15500.75|15562.55|15524.55|15523.95|15485.95|291
1616003100000|2021-03-17 17:45:00|15539.23|15501.23|15542.44|15504.44|15542.69|15504.69|15505.76|15467.76|296
1616003400000|2021-03-17 17:50:00|15542.01|15504.01|15525.63|15487.63|15545.92|15507.92|15525.63|15487.63|280
1616003700000|2021-03-17 17:55:00|15526.05|15488.05|15536.57|15498.57|15537.45|15499.45|15510.8|15472.8|288
1616004000000|2021-03-17 18:00:00|15537.47|15499.47|15621.19|15583.19|15654.03|15616.03|15537.45|15499.45|299
1616004300000|2021-03-17 18:05:00|15621.83|15583.83|15674.87|15636.87|15675.67|15637.67|15621.65|15583.65|295
1616004600000|2021-03-17 18:10:00|15674.76|15636.76|15710.39|15672.39|15730.86|15692.86|15674.76|15636.76|299
1616004900000|2021-03-17 18:15:00|15710.88|15672.88|15774.99|15736.99|15774.99|15736.99|15703.31|15665.31|296
1616005200000|2021-03-17 18:20:00|15775.19|15737.19|15784.98|15746.98|15807.94|15769.94|15762.38|15724.38|295
1616005500000|2021-03-17 18:25:00|15784.92|15746.92|15745.11|15707.11|15784.92|15746.92|15741.36|15703.36|297
1616005800000|2021-03-17 18:30:00|15745.13|15707.13|15733.96|15695.96|15754.47|15716.47|15726.06|15688.06|296
1616006100000|2021-03-17 18:35:00|15734.01|15696.01|15778.99|15740.99|15784.25|15746.25|15731.46|15693.46|293
1616006400000|2021-03-17 18:40:00|15779.44|15741.44|15865.44|15827.44|15867.37|15829.37|15779.44|15741.44|296
1616006700000|2021-03-17 18:45:00|15865.81|15827.81|15839.68|15801.68|15904.53|15866.53|15838.79|15800.79|300
1616007000000|2021-03-17 18:50:00|15839.33|15801.33|15871.24|15833.24|15877.83|15839.83|15839.33|15801.33|297
1616007300000|2021-03-17 18:55:00|15871.11|15833.11|15891.79|15853.79|15909.91|15871.91|15871.11|15833.11|298
1616007600000|2021-03-17 19:00:00|15892.34|15854.34|15953.49|15915.49|15957.35|15919.35|15892.34|15854.34|299
1616007900000|2021-03-17 19:05:00|15954.21|15916.21|15937.52|15899.52|15975.9|15937.9|15933.56|15895.56|298
1616008200000|2021-03-17 19:10:00|15936.83|15898.83|15942.01|15904.01|15952.22|15914.22|15901.48|15863.48|296
1616008500000|2021-03-17 19:15:00|15942.06|15904.06|15955.06|15917.06|15977.24|15939.24|15942.06|15904.06|299
1616008800000|2021-03-17 19:20:00|15952.32|15914.32|15919.44|15881.44|15953.55|15915.55|15912|15874|297
1616009100000|2021-03-17 19:25:00|15919.71|15881.71|15960.12|15922.12|15961.9|15923.9|15919.36|15881.36|295
1616009400000|2021-03-17 19:30:00|15960.26|15922.26|16059.34|16021.34|16059.34|16021.34|15959.26|15921.26|298
1616009700000|2021-03-17 19:35:00|16059.51|16021.51|16004.82|15966.82|16062.88|16024.88|16003.02|15965.02|298
1616010000000|2021-03-17 19:40:00|16004.56|15966.56|15987.8|15949.8|16027.52|15989.52|15986.55|15948.55|298
1616010300000|2021-03-17 19:45:00|15987.17|15949.17|15960.82|15922.82|16024.06|15986.06|15957.08|15919.08|295
1616010600000|2021-03-17 19:50:00|15960.79|15922.79|15926.89|15888.89|15972.23|15934.23|15921.85|15883.85|292
1616010900000|2021-03-17 19:55:00|15926.92|15888.92|15956.31|15918.31|15966.68|15928.68|15926.4|15888.4|294
1616011200000|2021-03-17 20:00:00|15956.48|15918.48|15985.07|15947.07|15999.25|15961.25|15956.36|15918.36|297
1616011500000|2021-03-17 20:05:00|15984.6|15946.6|16000.4|15962.4|16014.85|15976.85|15981.32|15943.32|295
1616011800000|2021-03-17 20:10:00|16000.13|15962.13|16006.62|15968.62|16010.55|15972.55|15986.47|15948.47|291
1616012100000|2021-03-17 20:15:00|16006.15|15968.15|16015.32|15977.32|16015.32|15977.32|15997.15|15959.15|287
1616012400000|2021-03-17 20:20:00|16015.21|15977.21|16024.14|15986.14|16026.62|15988.62|16015.21|15977.21|294
1616012700000|2021-03-17 20:25:00|16024.11|15986.11|15970.6|15932.6|16024.11|15986.11|15965.91|15927.91|292
1616013000000|2021-03-17 20:30:00|15970.69|15932.69|15998.28|15960.28|16020.73|15982.73|15969.86|15931.86|296
1616013300000|2021-03-17 20:35:00|15998.33|15960.33|15967.56|15929.56|16000.64|15962.64|15957.4|15919.4|296
1616013600000|2021-03-17 20:40:00|15966.7|15928.7|15939.39|15901.39|15966.7|15928.7|15939.16|15901.16|292
1616013900000|2021-03-17 20:45:00|15939.09|15901.09|15888.38|15850.38|15939.09|15901.09|15881|15843|294
1616014200000|2021-03-17 20:50:00|15888.16|15850.16|15880.96|15842.96|15916.46|15878.46|15880.9|15842.9|295
1616014500000|2021-03-17 20:55:00|15880.25|15842.25|15858.4|15820.4|15897.08|15859.08|15858.4|15820.4|294
1616014800000|2021-03-17 21:00:00|15858.14|15820.14|15897.09|15859.09|15907.06|15869.06|15856.8|15818.8|288
1616015100000|2021-03-17 21:05:00|15896.12|15858.12|15906.85|15868.85|15923.59|15885.59|15896.12|15858.12|286
1616015400000|2021-03-17 21:10:00|15907.84|15869.84|15925.68|15887.68|15925.68|15887.68|15907.84|15869.84|276
1616015700000|2021-03-17 21:15:00|15925.72|15887.72|15875.1|15837.1|15927.82|15889.82|15875.1|15837.1|288
1616016000000|2021-03-17 21:20:00|15874.95|15836.95|15862.35|15824.35|15874.95|15836.95|15838.18|15800.18|294
1616016300000|2021-03-17 21:25:00|15864.87|15826.87|15938.11|15900.11|15938.33|15900.33|15864.55|15826.55|288
1616016600000|2021-03-17 21:30:00|15938.29|15900.29|15995.18|15957.18|16030.86|15992.86|15936.95|15898.95|295
1616016900000|2021-03-17 21:35:00|15994.51|15956.51|15992.04|15954.04|16032.55|15994.55|15971.82|15933.82|296
1616017200000|2021-03-17 21:40:00|15991.27|15953.27|15990.34|15952.34|16015.41|15977.41|15971.75|15933.75|298
1616017500000|2021-03-17 21:45:00|15989.81|15951.81|15985.24|15947.24|16006.38|15968.38|15984.53|15946.53|296
1616017800000|2021-03-17 21:50:00|15984.66|15946.66|15999.28|15961.28|16002.17|15964.17|15983.07|15945.07|295
1616018100000|2021-03-17 21:55:00|15999.65|15961.65|16021.7|15983.7|16021.7|15983.7|15999.27|15961.27|292
1616018400000|2021-03-17 22:00:00|16022.31|15984.31|16057.45|16019.45|16059.17|16021.17|16021.76|15983.76|296
1616018700000|2021-03-17 22:05:00|16056.81|16018.81|16059.29|16021.29|16077.66|16039.66|16053.01|16015.01|296
1616019000000|2021-03-17 22:10:00|16058.62|16020.62|16084.68|16046.68|16084.68|16046.68|16049.08|16011.08|294
1616019300000|2021-03-17 22:15:00|16085.32|16047.32|16049.93|16011.93|16088.65|16050.65|16049.93|16011.93|294
1616019600000|2021-03-17 22:20:00|16049.25|16011.25|16018.61|15980.61|16053.87|16015.87|16011.36|15973.36|297
1616019900000|2021-03-17 22:25:00|16017.27|15979.27|16014.25|15976.25|16020.75|15982.75|16005.14|15967.14|286
1616020200000|2021-03-17 22:30:00|16014.18|15976.18|16022.42|15984.42|16046.08|16008.08|16014.18|15976.18|294
1616020500000|2021-03-17 22:35:00|16022.38|15984.38|15999.6|15961.6|16023.96|15985.96|15984.16|15946.16|294
1616020800000|2021-03-17 22:40:00|15999.83|15961.83|16021.94|15983.94|16024.22|15986.22|15988.1|15950.1|295
1616021100000|2021-03-17 22:45:00|16021.27|15983.27|16030.48|15992.48|16045.08|16007.08|16021.27|15983.27|293
1616021400000|2021-03-17 22:50:00|16029.89|15991.89|16044.51|16006.51|16046.27|16008.27|16020.63|15982.63|295
1616021700000|2021-03-17 22:55:00|16044.64|16006.64|16030.37|15992.37|16052.92|16014.92|16006.37|15968.37|294
1616022000000|2021-03-17 23:00:00|16031.32|15993.32|16044.57|16006.57|16054.54|16016.54|16025.96|15987.96|295
1616022300000|2021-03-17 23:05:00|16045.53|16007.53|16057.39|16019.39|16058.44|16020.44|16045.24|16007.24|294
1616022600000|2021-03-17 23:10:00|16058.12|16020.12|16072.53|16034.53|16102.36|16064.36|16057.81|16019.81|293
1616022900000|2021-03-17 23:15:00|16072.21|16034.21|16115.85|16077.85|16119.7|16081.7|16068.34|16030.34|295
1616023200000|2021-03-17 23:20:00|16115.72|16077.72|16102.61|16064.61|16116.57|16078.57|16076.77|16038.77|296
1616023500000|2021-03-17 23:25:00|16103.52|16065.52|16075.21|16037.21|16104.29|16066.29|16075.06|16037.06|290
1616023800000|2021-03-17 23:30:00|16074.88|16036.88|16015.43|15977.43|16078.21|16040.21|16014.91|15976.91|298
1616024100000|2021-03-17 23:35:00|16015.24|15977.24|16062.24|16024.24|16062.34|16024.34|16014.14|15976.14|299
1616024400000|2021-03-17 23:40:00|16062.04|16024.04|16076.39|16038.39|16079.86|16041.86|16061.1|16023.1|298
1616024700000|2021-03-17 23:45:00|16075.94|16037.94|16090|16052|16090|16052|16070.56|16032.56|299
1616025000000|2021-03-17 23:50:00|16090.2|16052.2|16088.51|16050.51|16093.61|16055.61|16083.8|16045.8|298
1616025300000|2021-03-17 23:55:00|16089.09|16051.09|16128.02|16090.02|16142.09|16104.09|16088.76|16050.76|298
1616025600000|2021-03-18 00:00:00|16126.97|16088.97|16205.36|16167.36|16255.12|16217.12|16126.97|16088.97|300
1616025900000|2021-03-18 00:05:00|16205.68|16167.68|16202.66|16164.66|16256.04|16218.04|16200.36|16162.36|298
1616026200000|2021-03-18 00:10:00|16203.2|16165.2|16219.43|16181.43|16224.59|16186.59|16201.22|16163.22|297
1616026500000|2021-03-18 00:15:00|16219.17|16181.17|16196.13|16158.13|16220.22|16182.22|16194.16|16156.16|297
1616026800000|2021-03-18 00:20:00|16196.17|16158.17|16100.97|16062.97|16196.74|16158.74|16063.9|16025.9|299
1616027100000|2021-03-18 00:25:00|16101|16063|16123.55|16085.55|16135.9|16097.9|16093.77|16055.77|297
1616027400000|2021-03-18 00:30:00|16123.81|16085.81|16185.65|16147.65|16204.66|16166.66|16123.1|16085.1|300
1616027700000|2021-03-18 00:35:00|16185.49|16147.49|16158.5|16120.5|16195.53|16157.53|16154.55|16116.55|298
1616028000000|2021-03-18 00:40:00|16158.82|16120.82|16183.4|16145.4|16188.59|16150.59|16147.4|16109.4|298
1616028300000|2021-03-18 00:45:00|16184.27|16146.27|16155.74|16117.74|16188.05|16150.05|16137.37|16099.37|298
1616028600000|2021-03-18 00:50:00|16156.16|16118.16|16190.5|16152.5|16195.08|16157.08|16147.98|16109.98|296
1616028900000|2021-03-18 00:55:00|16190.96|16152.96|16158.38|16120.38|16196.16|16158.16|16145.72|16107.72|297
1616029200000|2021-03-18 01:00:00|16158.24|16120.24|16196.44|16158.44|16197.02|16159.02|16158.13|16120.13|298
1616029500000|2021-03-18 01:05:00|16196.63|16158.63|16150.79|16112.79|16209.53|16171.53|16149.62|16111.62|299
1616029800000|2021-03-18 01:10:00|16151.53|16113.53|16186.84|16148.84|16195.77|16157.77|16151.49|16113.49|298
1616030100000|2021-03-18 01:15:00|16186.55|16148.55|16196.92|16158.92|16200.95|16162.95|16179.95|16141.95|296
1616030400000|2021-03-18 01:20:00|16197.19|16159.19|16213.9|16175.9|16229.52|16191.52|16194.7|16156.7|288
1616030700000|2021-03-18 01:25:00|16214.34|16176.34|16176.7|16138.7|16227.06|16189.06|16176.7|16138.7|299
1616031000000|2021-03-18 01:30:00|16177.15|16139.15|16195.84|16157.84|16204.21|16166.21|16174.41|16136.41|294
1616031300000|2021-03-18 01:35:00|16195.09|16157.09|16203.05|16165.05|16211.11|16173.11|16194.03|16156.03|298
1616031600000|2021-03-18 01:40:00|16202.92|16164.92|16173.6|16135.6|16208.67|16170.67|16173.6|16135.6|299
1616031900000|2021-03-18 01:45:00|16171.44|16133.44|16136.53|16098.53|16171.44|16133.44|16136.53|16098.53|294
1616032200000|2021-03-18 01:50:00|16136.24|16098.24|16197.5|16159.5|16197.8|16159.8|16134.4|16096.4|297
1616032500000|2021-03-18 01:55:00|16196.82|16158.82|16190.77|16152.77|16203.08|16165.08|16183.69|16145.69|296
1616032800000|2021-03-18 02:00:00|16191.3|16153.3|16223.74|16185.74|16228.98|16190.98|16191.3|16153.3|294
1616033100000|2021-03-18 02:05:00|16223.56|16185.56|16186.12|16148.12|16223.85|16185.85|16185.3|16147.3|293
1616033400000|2021-03-18 02:10:00|16186.17|16148.17|16239.33|16201.33|16239.85|16201.85|16185.53|16147.53|294
1616033700000|2021-03-18 02:15:00|16238.82|16200.82|16232.97|16194.97|16240.42|16202.42|16220.74|16182.74|297
1616034000000|2021-03-18 02:20:00|16232.72|16194.72|16216.44|16178.44|16234.73|16196.73|16215.57|16177.57|296
1616034300000|2021-03-18 02:25:00|16216.09|16178.09|16241.59|16203.59|16241.9|16203.9|16211.14|16173.14|295
1616034600000|2021-03-18 02:30:00|16241.35|16203.35|16256.73|16218.73|16276.79|16238.79|16241.35|16203.35|298
1616034900000|2021-03-18 02:35:00|16257.07|16219.07|16254.33|16216.33|16283.67|16245.67|16254.33|16216.33|296
1616035200000|2021-03-18 02:40:00|16253.73|16215.73|16243.71|16205.71|16271.75|16233.75|16231.44|16193.44|296
1616035500000|2021-03-18 02:45:00|16243.28|16205.28|16194.79|16156.79|16243.77|16205.77|16194.28|16156.28|291
1616035800000|2021-03-18 02:50:00|16195.89|16157.89|16216.56|16178.56|16233.39|16195.39|16195.89|16157.89|296
1616036100000|2021-03-18 02:55:00|16216.44|16178.44|16199.56|16161.56|16223.08|16185.08|16197.24|16159.24|291
1616036400000|2021-03-18 03:00:00|16200.26|16162.26|16188.54|16150.54|16206.63|16168.63|16188.54|16150.54|290
1616036700000|2021-03-18 03:05:00|16188.9|16150.9|16177.31|16139.31|16213.33|16175.33|16177.31|16139.31|294
1616037000000|2021-03-18 03:10:00|16177.26|16139.26|16182.22|16144.22|16187.91|16149.91|16175.94|16137.94|296
1616037300000|2021-03-18 03:15:00|16182.55|16144.55|16161.43|16123.43|16189.72|16151.72|16161.08|16123.08|295
1616037600000|2021-03-18 03:20:00|16161.34|16123.34|16150.86|16112.86|16176.86|16138.86|16147.35|16109.35|292
1616037900000|2021-03-18 03:25:00|16150.36|16112.36|16088.98|16050.98|16153.53|16115.53|16088.98|16050.98|295
1616038200000|2021-03-18 03:30:00|16089.07|16051.07|16117.8|16079.8|16119.53|16081.53|16079.63|16041.63|294
1616038500000|2021-03-18 03:35:00|16117.52|16079.52|16120.91|16082.91|16128.48|16090.48|16111.17|16073.17|295
1616038800000|2021-03-18 03:40:00|16120.98|16082.98|16122.69|16084.69|16126.97|16088.97|16114.81|16076.81|293
1616039100000|2021-03-18 03:45:00|16122.77|16084.77|16117.5|16079.5|16123.74|16085.74|16095.9|16057.9|293
1616039400000|2021-03-18 03:50:00|16117.37|16079.37|16119.02|16081.02|16122.45|16084.45|16114.17|16076.17|292
1616039700000|2021-03-18 03:55:00|16118.59|16080.59|16109.02|16071.02|16120.39|16082.39|16105.26|16067.26|294
1616040000000|2021-03-18 04:00:00|16108.73|16070.73|16115.94|16077.94|16128.4|16090.4|16107.57|16069.57|296
1616040300000|2021-03-18 04:05:00|16115.38|16077.38|16154.7|16116.7|16154.7|16116.7|16093.15|16055.15|293
1616040600000|2021-03-18 04:10:00|16154.96|16116.96|16137.51|16099.51|16156.52|16118.52|16137.51|16099.51|291
1616040900000|2021-03-18 04:15:00|16137.21|16099.21|16196.79|16158.79|16209.75|16171.75|16132.55|16094.55|294
1616041200000|2021-03-18 04:20:00|16196.07|16158.07|16158.21|16120.21|16196.07|16158.07|16158.15|16120.15|298
1616041500000|2021-03-18 04:25:00|16158.38|16120.38|16153.62|16115.62|16168.06|16130.06|16150.5|16112.5|292
1616041800000|2021-03-18 04:30:00|16154.32|16116.32|16123.08|16085.08|16154.32|16116.32|16120.71|16082.71|295
1616042100000|2021-03-18 04:35:00|16123.01|16085.01|16161.22|16123.22|16161.97|16123.97|16122.92|16084.92|299
1616042400000|2021-03-18 04:40:00|16161.09|16123.09|16141.82|16103.82|16161.57|16123.57|16141.21|16103.21|294
1616042700000|2021-03-18 04:45:00|16141.75|16103.75|16128.46|16090.46|16146.46|16108.46|16126.97|16088.97|298
1616043000000|2021-03-18 04:50:00|16128.69|16090.69|16131.96|16093.96|16136.19|16098.19|16127.89|16089.89|290
1616043300000|2021-03-18 04:55:00|16131.89|16093.89|16139.01|16101.01|16147.77|16109.77|16131.79|16093.79|290
1616043600000|2021-03-18 05:00:00|16139.37|16101.37|16145.27|16107.27|16145.44|16107.44|16096.11|16058.11|293
1616043900000|2021-03-18 05:05:00|16145.31|16107.31|16149.5|16111.5|16157.63|16119.63|16144.13|16106.13|296
1616044200000|2021-03-18 05:10:00|16149.59|16111.59|16160.57|16122.57|16160.57|16122.57|16117.47|16079.47|294
1616044500000|2021-03-18 05:15:00|16160.48|16122.48|16152.64|16114.64|16177.4|16139.4|16146.93|16108.93|295
1616044800000|2021-03-18 05:20:00|16153|16115|16178.87|16140.87|16183.08|16145.08|16142.75|16104.75|295
1616045100000|2021-03-18 05:25:00|16179.14|16141.14|16195.95|16157.95|16199.87|16161.87|16179.14|16141.14|294
1616045400000|2021-03-18 05:30:00|16195.55|16157.55|16138.94|16100.94|16195.55|16157.55|16138.62|16100.62|294
1616045700000|2021-03-18 05:35:00|16138.76|16100.76|16181.85|16143.85|16181.85|16143.85|16137.08|16099.08|294
1616046000000|2021-03-18 05:40:00|16182|16144|16171.52|16133.52|16188.38|16150.38|16166.73|16128.73|290
1616046300000|2021-03-18 05:45:00|16171.57|16133.57|16180.62|16142.62|16181.18|16143.18|16156.08|16118.08|294
1616046600000|2021-03-18 05:50:00|16181.16|16143.16|16197.22|16159.22|16206.79|16168.79|16181.16|16143.16|292
1616046900000|2021-03-18 05:55:00|16197.39|16159.39|16190.82|16152.82|16197.44|16159.44|16177.5|16139.5|293
1616047200000|2021-03-18 06:00:00|16190.86|16152.86|16178.36|16140.36|16202.56|16164.56|16178.36|16140.36|291
1616047500000|2021-03-18 06:05:00|16178.15|16140.15|16176.07|16138.07|16199.48|16161.48|16176.07|16138.07|287
1616047800000|2021-03-18 06:10:00|16175.39|16137.39|16155.08|16117.08|16175.39|16137.39|16129.63|16091.63|297
1616048100000|2021-03-18 06:15:00|16154.17|16116.17|16121.71|16083.71|16154.51|16116.51|16117.74|16079.74|292
1616048400000|2021-03-18 06:20:00|16121.97|16083.97|16149.92|16111.92|16149.94|16111.94|16121.97|16083.97|284
1616048700000|2021-03-18 06:25:00|16150.07|16112.07|16126.14|16088.14|16160.01|16122.01|16124.24|16086.24|291
1616049000000|2021-03-18 06:30:00|16125.72|16087.72|16154.48|16116.48|16155.07|16117.07|16125.05|16087.05|288
1616049300000|2021-03-18 06:35:00|16154.65|16116.65|16153.82|16115.82|16164.39|16126.39|16152.1|16114.1|289
1616049600000|2021-03-18 06:40:00|16153.43|16115.43|16149.38|16111.38|16169.31|16131.31|16148.79|16110.79|297
1616049900000|2021-03-18 06:45:00|16149.16|16111.16|16156.96|16118.96|16171.64|16133.64|16143.63|16105.63|295
1616050200000|2021-03-18 06:50:00|16156.93|16118.93|16155.71|16117.71|16164.92|16126.92|16150.31|16112.31|292
1616050500000|2021-03-18 06:55:00|16155.21|16117.21|16155.35|16117.35|16200.38|16162.38|16155|16117|297
1616050800000|2021-03-18 07:00:00|16154.21|16116.21|16147.43|16109.43|16156.37|16118.37|16138.2|16100.2|289
1616051100000|2021-03-18 07:05:00|16147.24|16109.24|16118.03|16080.03|16147.45|16109.45|16118.03|16080.03|290
1616051400000|2021-03-18 07:10:00|16117.45|16079.45|16128.09|16090.09|16144.5|16106.5|16117|16079|296
1616051700000|2021-03-18 07:15:00|16129.42|16091.42|16108.61|16070.61|16129.42|16091.42|16101.63|16063.63|296
1616052000000|2021-03-18 07:20:00|16108.01|16070.01|16080.09|16042.09|16127.72|16089.72|16075.56|16037.56|298
1616052300000|2021-03-18 07:25:00|16080.24|16042.24|16054.85|16016.85|16080.24|16042.24|16025.22|15987.22|298
1616052600000|2021-03-18 07:30:00|16054.45|16016.45|16044.1|16006.1|16058.1|16020.1|16024.92|15986.92|298
1616052900000|2021-03-18 07:35:00|16044.01|16006.01|16028.54|15990.54|16055.72|16017.72|16008.62|15970.62|298
1616053200000|2021-03-18 07:40:00|16028.58|15990.58|15968.44|15930.44|16029.35|15991.35|15968.41|15930.41|299
1616053500000|2021-03-18 07:45:00|15969.15|15931.15|15998.63|15960.63|16015.45|15977.45|15968.59|15930.59|295
1616053800000|2021-03-18 07:50:00|15999.11|15961.11|16024.53|15986.53|16024.87|15986.87|15998.9|15960.9|293
1616054100000|2021-03-18 07:55:00|16024.57|15986.57|16024.02|15986.02|16024.82|15986.82|16013.43|15975.43|294
1616054400000|2021-03-18 08:00:00|16024.14|15986.14|16023.19|15985.19|16048.72|16010.72|16023.02|15985.02|296
1616054700000|2021-03-18 08:05:00|16023.22|15985.22|16052.7|16014.7|16060.02|16022.02|16017.56|15979.56|294
1616055000000|2021-03-18 08:10:00|16052.79|16014.79|16076.57|16038.57|16080.38|16042.38|16052.79|16014.79|298
1616055300000|2021-03-18 08:15:00|16076.19|16038.19|16055.92|16017.92|16089.89|16051.89|16055.92|16017.92|293
1616055600000|2021-03-18 08:20:00|16055.68|16017.68|16080.76|16042.76|16081.9|16043.9|16008.4|15970.4|298
1616055900000|2021-03-18 08:25:00|16080.74|16042.74|16047.21|16009.21|16081.16|16043.16|16044.85|16006.85|297
1616056200000|2021-03-18 08:30:00|16047.33|16009.33|16051.99|16013.99|16055.63|16017.63|16042.42|16004.42|293
1616056500000|2021-03-18 08:35:00|16052.16|16014.16|16033.33|15995.33|16068.47|16030.47|16025.82|15987.82|294
1616056800000|2021-03-18 08:40:00|16033.66|15995.66|15985.69|15947.69|16039.39|16001.39|15967|15929|296
1616057100000|2021-03-18 08:45:00|15985.03|15947.03|15957.64|15919.64|15998.81|15960.81|15944.46|15906.46|295
1616057400000|2021-03-18 08:50:00|15957.63|15919.63|15943.88|15905.88|15965.88|15927.88|15922.17|15884.17|298
1616057700000|2021-03-18 08:55:00|15943.35|15905.35|15923|15885|15943.85|15905.85|15922.57|15884.57|297
1616058000000|2021-03-18 09:00:00|15922.83|15884.83|15959.01|15921.01|15969.35|15931.35|15916.06|15878.06|297
1616058300000|2021-03-18 09:05:00|15959.09|15921.09|15934.93|15896.93|15963.21|15925.21|15931.32|15893.32|291
1616058600000|2021-03-18 09:10:00|15934.95|15896.95|15960.65|15922.65|15960.96|15922.96|15933.46|15895.46|288
1616058900000|2021-03-18 09:15:00|15960.28|15922.28|15978.15|15940.15|15978.15|15940.15|15951.66|15913.66|283
1616059200000|2021-03-18 09:20:00|15977.8|15939.8|16008.24|15970.24|16029.64|15991.64|15977.8|15939.8|296
1616059500000|2021-03-18 09:25:00|16007.85|15969.85|16003.1|15965.1|16019.2|15981.2|16001.7|15963.7|296
1616059800000|2021-03-18 09:30:00|16003.16|15965.16|16025.22|15987.22|16036.88|15998.88|16002.24|15964.24|290
1616060100000|2021-03-18 09:35:00|16025.65|15987.65|16056.49|16018.49|16056.49|16018.49|16025.5|15987.5|296
1616060400000|2021-03-18 09:40:00|16056.47|16018.47|16059.48|16021.48|16063.2|16025.2|16047.17|16009.17|291
1616060700000|2021-03-18 09:45:00|16059.58|16021.58|16044.76|16006.76|16061.34|16023.34|16036.47|15998.47|293
1616061000000|2021-03-18 09:50:00|16044.02|16006.02|16062.49|16024.49|16063.24|16025.24|16040.05|16002.05|293
1616061300000|2021-03-18 09:55:00|16061.68|16023.68|16054.09|16016.09|16061.87|16023.87|16037.97|15999.97|295
1616061600000|2021-03-18 10:00:00|16054.01|16016.01|16037.16|15999.16|16060.91|16022.91|16029.02|15991.02|297
1616061900000|2021-03-18 10:05:00|16036.99|15998.99|16102.11|16064.11|16105.18|16067.18|16035.96|15997.96|299
1616062200000|2021-03-18 10:10:00|16102.31|16064.31|16084.14|16046.14|16108.45|16070.45|16082.98|16044.98|291
1616062500000|2021-03-18 10:15:00|16083.01|16045.01|16067.56|16029.56|16083.01|16045.01|16062.76|16024.76|298
1616062800000|2021-03-18 10:20:00|16067.69|16029.69|16031.52|15993.52|16075.64|16037.64|16029.97|15991.97|299
1616063100000|2021-03-18 10:25:00|16031.63|15993.63|16050.02|16012.02|16051.16|16013.16|16023.35|15985.35|288
1616063400000|2021-03-18 10:30:00|16050.31|16012.31|16094.94|16056.94|16095.7|16057.7|16047.75|16009.75|293
1616063700000|2021-03-18 10:35:00|16095.28|16057.28|16062.11|16024.11|16096.99|16058.99|16056.01|16018.01|293
1616064000000|2021-03-18 10:40:00|16062.28|16024.28|16078.31|16040.31|16078.31|16040.31|16059.22|16021.22|293
1616064300000|2021-03-18 10:45:00|16078.44|16040.44|16049.68|16011.68|16078.44|16040.44|16040.2|16002.2|294
1616064600000|2021-03-18 10:50:00|16049.5|16011.5|16078.99|16040.99|16080.73|16042.73|16048.41|16010.41|296
1616064900000|2021-03-18 10:55:00|16079.44|16041.44|16081.86|16043.86|16091.66|16053.66|16073.42|16035.42|292
1616065200000|2021-03-18 11:00:00|16082.56|16044.56|16073.07|16035.07|16082.68|16044.68|16069.07|16031.07|293
1616065500000|2021-03-18 11:05:00|16072.62|16034.62|16061.11|16023.11|16078.18|16040.18|16058.38|16020.38|292
1616065800000|2021-03-18 11:10:00|16061.17|16023.17|16064.69|16026.69|16077.65|16039.65|16051.25|16013.25|298
1616066100000|2021-03-18 11:15:00|16064.91|16026.91|16007.09|15969.09|16064.91|16026.91|15998.02|15960.02|297
1616066400000|2021-03-18 11:20:00|16007.12|15969.12|15989.36|15951.36|16008.94|15970.94|15960.04|15922.04|292
1616066700000|2021-03-18 11:25:00|15988.61|15950.61|15992.73|15954.73|16002.81|15964.81|15984.88|15946.88|296
1616067000000|2021-03-18 11:30:00|15992.93|15954.93|15928.15|15890.15|15995.39|15957.39|15924.51|15886.51|295
1616067300000|2021-03-18 11:35:00|15929.12|15891.12|15930.93|15892.93|15946.47|15908.47|15913.95|15875.95|297
1616067600000|2021-03-18 11:40:00|15930.33|15892.33|15935.73|15897.73|15937.07|15899.07|15924.16|15886.16|296
1616067900000|2021-03-18 11:45:00|15935.68|15897.68|15942.29|15904.29|15976.93|15938.93|15934.94|15896.94|295
1616068200000|2021-03-18 11:50:00|15942.26|15904.26|15892.35|15854.35|15942.29|15904.29|15881.83|15843.83|296
1616068500000|2021-03-18 11:55:00|15892.64|15854.64|15917.48|15879.48|15926.31|15888.31|15885.95|15847.95|290
1616068800000|2021-03-18 12:00:00|15919.09|15881.09|15879.46|15841.46|15919.58|15881.58|15875|15837|298
1616069100000|2021-03-18 12:05:00|15879.12|15841.12|15832.59|15794.59|15880.05|15842.05|15826.06|15788.06|298
1616069400000|2021-03-18 12:10:00|15831.63|15793.63|15819.42|15781.42|15853.24|15815.24|15810.8|15772.8|296
1616069700000|2021-03-18 12:15:00|15819.41|15781.41|15854.32|15816.32|15855.9|15817.9|15812.41|15774.41|295
1616070000000|2021-03-18 12:20:00|15854.21|15816.21|15833.32|15795.32|15868.05|15830.05|15833.32|15795.32|293
1616070300000|2021-03-18 12:25:00|15833.03|15795.03|15844.88|15806.88|15853.04|15815.04|15829.61|15791.61|297
1616070600000|2021-03-18 12:30:00|15844.74|15806.74|15834.27|15796.27|15847.74|15809.74|15807.58|15769.58|298
1616070900000|2021-03-18 12:35:00|15835.75|15797.75|15873.81|15835.81|15905.51|15867.51|15832.01|15794.01|299
1616071200000|2021-03-18 12:40:00|15874.35|15836.35|15869.9|15831.9|15874.35|15836.35|15850.91|15812.91|290
1616071500000|2021-03-18 12:45:00|15872.32|15834.32|15906.51|15868.51|15908.33|15870.33|15871.68|15833.68|294
1616071800000|2021-03-18 12:50:00|15906.57|15868.57|15931.4|15893.4|15935.23|15897.23|15899.83|15861.83|296
1616072100000|2021-03-18 12:55:00|15931.05|15893.05|15942.53|15904.53|15955.08|15917.08|15913.69|15875.69|295
1616072400000|2021-03-18 13:00:00|15942.23|15904.23|15932.07|15894.07|15942.31|15904.31|15928.83|15890.83|297
1616072700000|2021-03-18 13:05:00|15932.05|15894.05|15914.33|15876.33|15934.91|15896.91|15913.53|15875.53|295
1616073000000|2021-03-18 13:10:00|15914.17|15876.17|15925.71|15887.71|15925.78|15887.78|15910.68|15872.68|292
1616073300000|2021-03-18 13:15:00|15925.85|15887.85|15925.39|15887.39|15938.5|15900.5|15878.57|15840.57|291
1616073600000|2021-03-18 13:20:00|15925.54|15887.54|15943.05|15905.05|15945.6|15907.6|15911.18|15873.18|296
1616073900000|2021-03-18 13:25:00|15943.35|15905.35|15930.81|15892.81|15943.35|15905.35|15926.99|15888.99|293
1616074200000|2021-03-18 13:30:00|15931.55|15893.55|15900.62|15862.62|15933|15895|15900.53|15862.53|296
1616074500000|2021-03-18 13:35:00|15900.67|15862.67|15883|15845|15900.67|15862.67|15875.72|15837.72|293
1616074800000|2021-03-18 13:40:00|15882.98|15844.98|15910.31|15872.31|15910.67|15872.67|15877.63|15839.63|299
1616075100000|2021-03-18 13:45:00|15910.25|15872.25|15849.55|15811.55|15910.25|15872.25|15842.45|15804.45|293
1616075400000|2021-03-18 13:50:00|15850.28|15812.28|15852.24|15814.24|15857.43|15819.43|15836.9|15798.9|295
1616075700000|2021-03-18 13:55:00|15852.74|15814.74|15845.76|15807.76|15871.27|15833.27|15843.64|15805.64|296
1616076000000|2021-03-18 14:00:00|15845.9|15807.9|15889.45|15851.45|15889.45|15851.45|15824.78|15786.78|298
1616076300000|2021-03-18 14:05:00|15890.74|15852.74|15878.97|15840.97|15906.76|15868.76|15878.97|15840.97|297
1616076600000|2021-03-18 14:10:00|15878.83|15840.83|15803.07|15765.07|15878.83|15840.83|15790.75|15752.75|299
1616076900000|2021-03-18 14:15:00|15804.28|15766.28|15795.14|15757.14|15807.2|15769.2|15762.44|15724.44|294
1616077200000|2021-03-18 14:20:00|15795.13|15757.13|15808.15|15770.15|15808.15|15770.15|15787.21|15749.21|295
1616077500000|2021-03-18 14:25:00|15808.8|15770.8|15855.47|15817.47|15856.03|15818.03|15808.8|15770.8|292
1616077800000|2021-03-18 14:30:00|15855.31|15817.31|15805.78|15767.78|15856.08|15818.08|15788.53|15750.53|297
1616078100000|2021-03-18 14:35:00|15805.71|15767.71|15871.81|15833.81|15871.81|15833.81|15790.61|15752.61|297
1616078400000|2021-03-18 14:40:00|15872.31|15834.31|15839.73|15801.73|15889.86|15851.86|15839.67|15801.67|296
1616078700000|2021-03-18 14:45:00|15840.04|15802.04|15822.36|15784.36|15848.39|15810.39|15816.9|15778.9|295
1616079000000|2021-03-18 14:50:00|15822.77|15784.77|15830.92|15792.92|15830.92|15792.92|15792.19|15754.19|297
1616079300000|2021-03-18 14:55:00|15830.82|15792.82|15849.38|15811.38|15862.11|15824.11|15828.99|15790.99|295
1616079600000|2021-03-18 15:00:00|15849.3|15811.3|15868.71|15830.71|15868.71|15830.71|15809.42|15771.42|298
1616079900000|2021-03-18 15:05:00|15869.7|15831.7|15900.05|15862.05|15903.98|15865.98|15866.51|15828.51|290
1616080200000|2021-03-18 15:10:00|15900.02|15862.02|15930.98|15892.98|15931.48|15893.48|15887.15|15849.15|296
1616080500000|2021-03-18 15:15:00|15931.16|15893.16|15925.44|15887.44|15931.16|15893.16|15912.43|15874.43|295
1616080800000|2021-03-18 15:20:00|15925.48|15887.48|15986.61|15948.61|15986.61|15948.61|15924.93|15886.93|295
1616081100000|2021-03-18 15:25:00|15985.44|15947.44|15980.56|15942.56|15994.71|15956.71|15979.63|15941.63|295
1616081400000|2021-03-18 15:30:00|15980.72|15942.72|16044.15|16006.15|16044.42|16006.42|15980.68|15942.68|297
1616081700000|2021-03-18 15:35:00|16043.27|16005.27|16095.78|16057.78|16099.49|16061.49|16038.5|16000.5|297
1616082000000|2021-03-18 15:40:00|16095.95|16057.95|16140.75|16102.75|16154.5|16116.5|16091.84|16053.84|294
1616082300000|2021-03-18 15:45:00|16139.67|16101.67|16186.61|16148.61|16216.19|16178.19|16136.07|16098.07|299
1616082600000|2021-03-18 15:50:00|16186.83|16148.83|16168.13|16130.13|16217.99|16179.99|16166.98|16128.98|299
1616082900000|2021-03-18 15:55:00|16168.01|16130.01|16192.06|16154.06|16192.06|16154.06|16141.19|16103.19|300
1616083200000|2021-03-18 16:00:00|16192.86|16154.86|16238.6|16200.6|16275.1|16237.1|16190.55|16152.55|298
1616083500000|2021-03-18 16:05:00|16238.28|16200.28|16144.66|16106.66|16238.9|16200.9|16142.5|16104.5|298
1616083800000|2021-03-18 16:10:00|16145.82|16107.82|16175.18|16137.18|16191.23|16153.23|16143.64|16105.64|298
1616084100000|2021-03-18 16:15:00|16175.76|16137.76|16236.67|16198.67|16236.72|16198.72|16175.76|16137.76|298
1616084400000|2021-03-18 16:20:00|16236.75|16198.75|16279.57|16241.57|16288.69|16250.69|16232.56|16194.56|298
1616084700000|2021-03-18 16:25:00|16278.5|16240.5|16250.29|16212.29|16278.9|16240.9|16228.21|16190.21|297
1616085000000|2021-03-18 16:30:00|16249.8|16211.8|16238.32|16200.32|16252.47|16214.47|16214.98|16176.98|299
1616085300000|2021-03-18 16:35:00|16238.67|16200.67|16263.07|16225.07|16274.33|16236.33|16233.79|16195.79|299
1616085600000|2021-03-18 16:40:00|16263.03|16225.03|16216.1|16178.1|16263.59|16225.59|16213.03|16175.03|297
1616085900000|2021-03-18 16:45:00|16216.57|16178.57|16216.63|16178.63|16219.78|16181.78|16202.07|16164.07|296
1616086200000|2021-03-18 16:50:00|16217.32|16179.32|16163.74|16125.74|16218.25|16180.25|16156.19|16118.19|299
1616086500000|2021-03-18 16:55:00|16163.51|16125.51|16061.21|16023.21|16167.35|16129.35|16059.33|16021.33|299
1616086800000|2021-03-18 17:00:00|16062.65|16024.65|16121.86|16083.86|16124.73|16086.73|16062.65|16024.65|298
1616087100000|2021-03-18 17:05:00|16121.83|16083.83|16113.63|16075.63|16123.94|16085.94|16108.22|16070.22|295
1616087400000|2021-03-18 17:10:00|16114.68|16076.68|16137.63|16099.63|16139.53|16101.53|16111.48|16073.48|299
1616087700000|2021-03-18 17:15:00|16137.65|16099.65|16125.47|16087.47|16137.65|16099.65|16111.04|16073.04|296
1616088000000|2021-03-18 17:20:00|16125.56|16087.56|16133.05|16095.05|16133.05|16095.05|16119.59|16081.59|295
1616088300000|2021-03-18 17:25:00|16132.86|16094.86|16122.94|16084.94|16138.25|16100.25|16112.59|16074.59|295
1616088600000|2021-03-18 17:30:00|16122.46|16084.46|16092.3|16054.3|16122.7|16084.7|16089.23|16051.23|299
1616088900000|2021-03-18 17:35:00|16092.65|16054.65|16088.98|16050.98|16093.09|16055.09|16068.36|16030.36|298
1616089200000|2021-03-18 17:40:00|16092.33|16054.33|16110.8|16072.8|16114.98|16076.98|16091.72|16053.72|291
1616089500000|2021-03-18 17:45:00|16111.02|16073.02|16073.65|16035.65|16111.46|16073.46|16053.49|16015.49|298
1616089800000|2021-03-18 17:50:00|16073.62|16035.62|16080.37|16042.37|16106.01|16068.01|16071.83|16033.83|299
1616090100000|2021-03-18 17:55:00|16080.6|16042.6|16077.01|16039.01|16093.3|16055.3|16076.93|16038.93|295
1616090400000|2021-03-18 18:00:00|16076.91|16038.91|16088.21|16050.21|16101.62|16063.62|16076.54|16038.54|297
1616090700000|2021-03-18 18:05:00|16088.62|16050.62|16071.93|16033.93|16099.76|16061.76|16070.77|16032.77|296
1616091000000|2021-03-18 18:10:00|16071.66|16033.66|16005.25|15967.25|16075.19|16037.19|16005.25|15967.25|299
1616091300000|2021-03-18 18:15:00|16005.95|15967.95|16021.75|15983.75|16023.08|15985.08|15980.21|15942.21|298
1616091600000|2021-03-18 18:20:00|16021.56|15983.56|15996.85|15958.85|16022.26|15984.26|15992.56|15954.56|295
1616091900000|2021-03-18 18:25:00|15996.44|15958.44|15950.86|15912.86|16014.65|15976.65|15942.27|15904.27|293
1616092200000|2021-03-18 18:30:00|15950.43|15912.43|15946.58|15908.58|15983.35|15945.35|15939.15|15901.15|296
1616092500000|2021-03-18 18:35:00|15946.39|15908.39|15960.28|15922.28|15960.28|15922.28|15930.02|15892.02|297
1616092800000|2021-03-18 18:40:00|15959.49|15921.49|15890.3|15852.3|15966.28|15928.28|15888.49|15850.49|300
1616093100000|2021-03-18 18:45:00|15889.78|15851.78|15890.27|15852.27|15892.4|15854.4|15861.97|15823.97|298
1616093400000|2021-03-18 18:50:00|15890.85|15852.85|15884.89|15846.89|15891.71|15853.71|15843.38|15805.38|298
1616093700000|2021-03-18 18:55:00|15884.99|15846.99|15883.24|15845.24|15910.37|15872.37|15877.06|15839.06|297
1616094000000|2021-03-18 19:00:00|15883.55|15845.55|15873.18|15835.18|15884.07|15846.07|15846.11|15808.11|295
1616094300000|2021-03-18 19:05:00|15873.98|15835.98|15904.57|15866.57|15910.54|15872.54|15861.53|15823.53|296
1616094600000|2021-03-18 19:10:00|15904.61|15866.61|15841.83|15803.83|15909.1|15871.1|15840.72|15802.72|298
1616094900000|2021-03-18 19:15:00|15840.66|15802.66|15795.38|15757.38|15840.66|15802.66|15789.92|15751.92|300
1616095200000|2021-03-18 19:20:00|15794.38|15756.38|15820.97|15782.97|15829.78|15791.78|15785.89|15747.89|299
1616095500000|2021-03-18 19:25:00|15820.91|15782.91|15814.65|15776.65|15823.96|15785.96|15785.06|15747.06|299
1616095800000|2021-03-18 19:30:00|15814.54|15776.54|15805.04|15767.04|15815.78|15777.78|15783.6|15745.6|299
1616096100000|2021-03-18 19:35:00|15804.28|15766.28|15784.13|15746.13|15804.28|15766.28|15758.02|15720.02|295
1616096400000|2021-03-18 19:40:00|15784.47|15746.47|15819.68|15781.68|15841.08|15803.08|15784.27|15746.27|298
1616096700000|2021-03-18 19:45:00|15818.76|15780.76|15740.26|15702.26|15826.15|15788.15|15732.5|15694.5|293
1616097000000|2021-03-18 19:50:00|15738.66|15700.66|15662.15|15624.15|15739.29|15701.29|15626.83|15588.83|299
1616097300000|2021-03-18 19:55:00|15664.16|15626.16|15673.59|15635.59|15694.27|15656.27|15659.97|15621.97|299
1616097600000|2021-03-18 20:00:00|15673.43|15635.43|15719.21|15681.21|15720.06|15682.06|15592.24|15554.24|299
1616097900000|2021-03-18 20:05:00|15719.42|15681.42|15753.45|15715.45|15756.57|15718.57|15694.12|15656.12|298
1616098200000|2021-03-18 20:10:00|15752.57|15714.57|15753.28|15715.28|15753.66|15715.66|15735.49|15697.49|296
1616098500000|2021-03-18 20:15:00|15754.1|15716.1|15733.43|15695.43|15757.57|15719.57|15684.48|15646.48|296
1616098800000|2021-03-18 20:20:00|15733.64|15695.64|15719.25|15681.25|15734.38|15696.38|15708.38|15670.38|300
1616099100000|2021-03-18 20:25:00|15719.47|15681.47|15750.01|15712.01|15750.01|15712.01|15718.26|15680.26|293
1616099400000|2021-03-18 20:30:00|15752.45|15714.45|15769.65|15731.65|15775.63|15737.63|15730.35|15692.35|296
1616099700000|2021-03-18 20:35:00|15770.72|15732.72|15767.23|15729.23|15780.42|15742.42|15764.33|15726.33|296
1616100000000|2021-03-18 20:40:00|15767.26|15729.26|15730.96|15692.96|15768.24|15730.24|15726.21|15688.21|295
1616100300000|2021-03-18 20:45:00|15731.16|15693.16|15734.9|15696.9|15734.9|15696.9|15711.41|15673.41|292
1616100600000|2021-03-18 20:50:00|15736.12|15698.12|15738.3|15700.3|15746.96|15708.96|15722.1|15684.1|296
1616100900000|2021-03-18 20:55:00|15738.1|15700.1|15715.66|15677.66|15740.05|15702.05|15713.27|15675.27|295
1616101200000|2021-03-18 21:00:00|15716.57|15678.57|15757.88|15719.88|15767.38|15729.38|15703.46|15665.46|291
1616101500000|2021-03-18 21:05:00|15757.83|15719.83|15785.91|15747.91|15785.91|15747.91|15757.83|15719.83|294
1616101800000|2021-03-18 21:10:00|15785.97|15747.97|15763.11|15725.11|15791.67|15753.67|15762.95|15724.95|292
1616102100000|2021-03-18 21:15:00|15762.63|15724.63|15764.63|15726.63|15787.07|15749.07|15759.05|15721.05|289
1616102400000|2021-03-18 21:20:00|15764.47|15726.47|15777.6|15739.6|15780.99|15742.99|15764.47|15726.47|286
1616102700000|2021-03-18 21:25:00|15777.62|15739.62|15774.12|15736.12|15778.6|15740.6|15764.69|15726.69|292
1616103000000|2021-03-18 21:30:00|15774.57|15736.57|15796.48|15758.48|15796.49|15758.49|15767.36|15729.36|289
1616103300000|2021-03-18 21:35:00|15796.17|15758.17|15785.23|15747.23|15799.08|15761.08|15778.7|15740.7|288
1616103600000|2021-03-18 21:40:00|15785.28|15747.28|15791.46|15753.46|15815.4|15777.4|15785.26|15747.26|292
1616103900000|2021-03-18 21:45:00|15791.73|15753.73|15847.43|15809.43|15850.61|15812.61|15787.68|15749.68|295
1616104200000|2021-03-18 21:50:00|15847.34|15809.34|15798.71|15760.71|15848.47|15810.47|15793.86|15755.86|295
1616104500000|2021-03-18 21:55:00|15799.86|15761.86|15816.66|15778.66|15817.44|15779.44|15791.73|15753.73|293
1616104800000|2021-03-18 22:00:00|15817.05|15779.05|15851.85|15813.85|15852.34|15814.34|15809.61|15771.61|297
1616105100000|2021-03-18 22:05:00|15852.52|15814.52|15834.57|15796.57|15856.7|15818.7|15830.17|15792.17|295
1616105400000|2021-03-18 22:10:00|15834.35|15796.35|15855.74|15817.74|15855.74|15817.74|15826.3|15788.3|288
1616105700000|2021-03-18 22:15:00|15856.1|15818.1|15797.92|15759.92|15860.75|15822.75|15797.12|15759.12|295
1616106000000|2021-03-18 22:20:00|15797.7|15759.7|15847.91|15809.91|15859.41|15821.41|15791.54|15753.54|297
1616106300000|2021-03-18 22:25:00|15847.08|15809.08|15847.54|15809.54|15847.63|15809.63|15816.97|15778.97|299
1616106600000|2021-03-18 22:30:00|15847.06|15809.06|15853.16|15815.16|15885.71|15847.71|15845.37|15807.37|292
1616106900000|2021-03-18 22:35:00|15853.05|15815.05|15842.41|15804.41|15855.14|15817.14|15834.11|15796.11|293
1616107200000|2021-03-18 22:40:00|15842.32|15804.32|15847.6|15809.6|15850.62|15812.62|15840.98|15802.98|290
1616107500000|2021-03-18 22:45:00|15847.53|15809.53|15801.93|15763.93|15848.51|15810.51|15797.88|15759.88|293
1616107800000|2021-03-18 22:50:00|15802.66|15764.66|15830.52|15792.52|15830.52|15792.52|15794.12|15756.12|295
1616108100000|2021-03-18 22:55:00|15830.53|15792.53|15784.43|15746.43|15837.07|15799.07|15784.43|15746.43|288
1616108400000|2021-03-18 23:00:00|15783.57|15745.57|15848.69|15810.69|15848.69|15810.69|15781.29|15743.29|296
1616108700000|2021-03-18 23:05:00|15848.96|15810.96|15814.56|15776.56|15859.46|15821.46|15813.07|15775.07|294
1616109000000|2021-03-18 23:10:00|15814.31|15776.31|15783.86|15745.86|15814.31|15776.31|15782.63|15744.63|290
1616109300000|2021-03-18 23:15:00|15783.79|15745.79|15783.69|15745.69|15819.19|15781.19|15779.63|15741.63|296
1616109600000|2021-03-18 23:20:00|15784.03|15746.03|15784.58|15746.58|15792.64|15754.64|15777.91|15739.91|295
1616109900000|2021-03-18 23:25:00|15784.89|15746.89|15742.59|15704.59|15786.05|15748.05|15714.8|15676.8|299
1616110200000|2021-03-18 23:30:00|15743.38|15705.38|15813.49|15775.49|15813.49|15775.49|15743.38|15705.38|296
1616110500000|2021-03-18 23:35:00|15813.34|15775.34|15829.29|15791.29|15854.93|15816.93|15809.93|15771.93|299
1616110800000|2021-03-18 23:40:00|15829.3|15791.3|15761.97|15723.97|15829.43|15791.43|15761.97|15723.97|300
1616111100000|2021-03-18 23:45:00|15761.48|15723.48|15785.57|15747.57|15785.6|15747.6|15742.01|15704.01|298
1616111400000|2021-03-18 23:50:00|15785.73|15747.73|15743.49|15705.49|15788.1|15750.1|15732.84|15694.84|299
1616111700000|2021-03-18 23:55:00|15743.27|15705.27|15727.41|15689.41|15751.74|15713.74|15726.72|15688.72|294
1616112000000|2021-03-19 00:00:00|15727.65|15689.65|15693.5|15655.5|15736.99|15698.99|15666.31|15628.31|293
1616112300000|2021-03-19 00:05:00|15694.03|15656.03|15630.7|15592.7|15701.03|15663.03|15627.7|15589.7|299
1616112600000|2021-03-19 00:10:00|15631.13|15593.13|15578.58|15540.58|15636.92|15598.92|15578.58|15540.58|298
1616112900000|2021-03-19 00:15:00|15578.51|15540.51|15417.54|15379.54|15578.96|15540.96|15417.54|15379.54|298
1616113200000|2021-03-19 00:20:00|15414.18|15376.18|15407.02|15369.02|15426.61|15388.61|15391.84|15353.84|298
1616113500000|2021-03-19 00:25:00|15407.25|15369.25|15458.24|15420.24|15461.91|15423.91|15407.25|15369.25|297
1616113800000|2021-03-19 00:30:00|15457.56|15419.56|15533.26|15495.26|15537.8|15499.8|15428.86|15390.86|298
1616114100000|2021-03-19 00:35:00|15533.22|15495.22|15553.29|15515.29|15553.29|15515.29|15513.92|15475.92|300
1616114400000|2021-03-19 00:40:00|15553.65|15515.65|15583.89|15545.89|15583.89|15545.89|15547.53|15509.53|296
1616114700000|2021-03-19 00:45:00|15584.34|15546.34|15607.55|15569.55|15607.55|15569.55|15568.01|15530.01|292
1616115000000|2021-03-19 00:50:00|15607.48|15569.48|15619.17|15581.17|15631.76|15593.76|15606.36|15568.36|292
1616115300000|2021-03-19 00:55:00|15618.71|15580.71|15593.45|15555.45|15625.3|15587.3|15587.94|15549.94|296
1616115600000|2021-03-19 01:00:00|15593.83|15555.83|15583.14|15545.14|15596.46|15558.46|15545.17|15507.17|297
1616115900000|2021-03-19 01:05:00|15583.88|15545.88|15629.09|15591.09|15633.54|15595.54|15583.84|15545.84|291
1616116200000|2021-03-19 01:10:00|15628.71|15590.71|15625.42|15587.42|15629.03|15591.03|15611.83|15573.83|286
1616116500000|2021-03-19 01:15:00|15625.38|15587.38|15610.33|15572.33|15629.02|15591.02|15606.89|15568.89|294
1616116800000|2021-03-19 01:20:00|15610.31|15572.31|15623.16|15585.16|15624.06|15586.06|15603.56|15565.56|293
1616117100000|2021-03-19 01:25:00|15621.58|15583.58|15623.73|15585.73|15624.77|15586.77|15610.12|15572.12|289
1616117400000|2021-03-19 01:30:00|15623.78|15585.78|15624.94|15586.94|15625.94|15587.94|15617.14|15579.14|276
1616117700000|2021-03-19 01:35:00|15625.11|15587.11|15628.44|15590.44|15630.23|15592.23|15616.33|15578.33|284
1616118000000|2021-03-19 01:40:00|15628.43|15590.43|15671.52|15633.52|15671.52|15633.52|15627.23|15589.23|292
1616118300000|2021-03-19 01:45:00|15670.55|15632.55|15679.25|15641.25|15697.34|15659.34|15658.96|15620.96|293
1616118600000|2021-03-19 01:50:00|15679.07|15641.07|15693.89|15655.89|15696.75|15658.75|15665.44|15627.44|295
1616118900000|2021-03-19 01:55:00|15694.13|15656.13|15718.86|15680.86|15725.86|15687.86|15693.96|15655.96|295
1616119200000|2021-03-19 02:00:00|15719.2|15681.2|15698.8|15660.8|15721.88|15683.88|15698.09|15660.09|296
1616119500000|2021-03-19 02:05:00|15698.14|15660.14|15715.29|15677.29|15716.08|15678.08|15692.28|15654.28|297
1616119800000|2021-03-19 02:10:00|15715.11|15677.11|15733.57|15695.57|15733.57|15695.57|15707.07|15669.07|298
1616120100000|2021-03-19 02:15:00|15732.82|15694.82|15746.61|15708.61|15771.74|15733.74|15732.78|15694.78|294
1616120400000|2021-03-19 02:20:00|15745.87|15707.87|15759.48|15721.48|15764.62|15726.62|15740.28|15702.28|296
1616120700000|2021-03-19 02:25:00|15759.1|15721.1|15756.27|15718.27|15771.9|15733.9|15756.27|15718.27|294
1616121000000|2021-03-19 02:30:00|15756.35|15718.35|15812.14|15774.14|15812.17|15774.17|15755.87|15717.87|295
1616121300000|2021-03-19 02:35:00|15812.54|15774.54|15784.06|15746.06|15813.97|15775.97|15779.17|15741.17|293
1616121600000|2021-03-19 02:40:00|15784.23|15746.23|15770.7|15732.7|15785.89|15747.89|15762.2|15724.2|292
1616121900000|2021-03-19 02:45:00|15771.67|15733.67|15756.23|15718.23|15776.37|15738.37|15752.13|15714.13|292
1616122200000|2021-03-19 02:50:00|15756.05|15718.05|15726.6|15688.6|15758.74|15720.74|15711.51|15673.51|293
1616122500000|2021-03-19 02:55:00|15726.55|15688.55|15738.93|15700.93|15741.98|15703.98|15719.88|15681.88|297
1616122800000|2021-03-19 03:00:00|15737.79|15699.79|15731.68|15693.68|15749.65|15711.65|15731.68|15693.68|294
1616123100000|2021-03-19 03:05:00|15731.66|15693.66|15748.15|15710.15|15748.21|15710.21|15713|15675|291
1616123400000|2021-03-19 03:10:00|15748.26|15710.26|15802.73|15764.73|15802.87|15764.87|15740.59|15702.59|298
1616123700000|2021-03-19 03:15:00|15803.24|15765.24|15753.84|15715.84|15803.43|15765.43|15753.84|15715.84|295
1616124000000|2021-03-19 03:20:00|15754.13|15716.13|15742.31|15704.31|15760.09|15722.09|15742.31|15704.31|282
1616124300000|2021-03-19 03:25:00|15742.1|15704.1|15770.84|15732.84|15781.49|15743.49|15741.93|15703.93|295
1616124600000|2021-03-19 03:30:00|15770.85|15732.85|15755.55|15717.55|15770.95|15732.95|15752.6|15714.6|290
1616124900000|2021-03-19 03:35:00|15755.44|15717.44|15774.56|15736.56|15777.23|15739.23|15755.36|15717.36|294
1616125200000|2021-03-19 03:40:00|15774.71|15736.71|15783.75|15745.75|15795.39|15757.39|15774.71|15736.71|294
1616125500000|2021-03-19 03:45:00|15783.78|15745.78|15818.73|15780.73|15818.73|15780.73|15780.94|15742.94|297
1616125800000|2021-03-19 03:50:00|15818.61|15780.61|15812.65|15774.65|15826.08|15788.08|15811.64|15773.64|288
1616126100000|2021-03-19 03:55:00|15812.51|15774.51|15814.92|15776.92|15818.88|15780.88|15808.28|15770.28|288
1616126400000|2021-03-19 04:00:00|15814.99|15776.99|15836.62|15798.62|15836.81|15798.81|15814.96|15776.96|296
1616126700000|2021-03-19 04:05:00|15837.04|15799.04|15789.25|15751.25|15846.56|15808.56|15788.03|15750.03|294
1616127000000|2021-03-19 04:10:00|15789.26|15751.26|15812.22|15774.22|15816.25|15778.25|15784.43|15746.43|295
1616127300000|2021-03-19 04:15:00|15812.46|15774.46|15821.61|15783.61|15821.62|15783.62|15810.09|15772.09|289
1616127600000|2021-03-19 04:20:00|15821.18|15783.18|15820.13|15782.13|15825.3|15787.3|15809.62|15771.62|284
1616127900000|2021-03-19 04:25:00|15819.88|15781.88|15840.35|15802.35|15853.02|15815.02|15815.64|15777.64|287
1616128200000|2021-03-19 04:30:00|15840.57|15802.57|15851.36|15813.36|15851.36|15813.36|15823.74|15785.74|283
1616128500000|2021-03-19 04:35:00|15851.91|15813.91|15889.66|15851.66|15892.06|15854.06|15851.91|15813.91|294
1616128800000|2021-03-19 04:40:00|15889.35|15851.35|15871.85|15833.85|15889.35|15851.35|15851.04|15813.04|294
1616129100000|2021-03-19 04:45:00|15872.38|15834.38|15849.6|15811.6|15878.65|15840.65|15847.37|15809.37|293
1616129400000|2021-03-19 04:50:00|15848.99|15810.99|15843.4|15805.4|15857.03|15819.03|15834.91|15796.91|292
1616129700000|2021-03-19 04:55:00|15843.63|15805.63|15831.06|15793.06|15863.86|15825.86|15830.08|15792.08|297
1616130000000|2021-03-19 05:00:00|15830.76|15792.76|15859.5|15821.5|15867.45|15829.45|15830.51|15792.51|294
1616130300000|2021-03-19 05:05:00|15859.69|15821.69|15845.95|15807.95|15864.24|15826.24|15842.62|15804.62|292
1616130600000|2021-03-19 05:10:00|15845.88|15807.88|15835.93|15797.93|15845.88|15807.88|15825.73|15787.73|294
1616130900000|2021-03-19 05:15:00|15836.29|15798.29|15834.26|15796.26|15845.97|15807.97|15826.14|15788.14|288
1616131200000|2021-03-19 05:20:00|15834.22|15796.22|15856.06|15818.06|15871.22|15833.22|15834.22|15796.22|293
1616131500000|2021-03-19 05:25:00|15856.38|15818.38|15793.86|15755.86|15862.68|15824.68|15787.06|15749.06|297
1616131800000|2021-03-19 05:30:00|15794.77|15756.77|15800.22|15762.22|15812.81|15774.81|15782.51|15744.51|297
1616132100000|2021-03-19 05:35:00|15799.48|15761.48|15824.99|15786.99|15827.49|15789.49|15796.33|15758.33|293
1616132400000|2021-03-19 05:40:00|15825.3|15787.3|15827.91|15789.91|15835.77|15797.77|15823.36|15785.36|293
1616132700000|2021-03-19 05:45:00|15827.88|15789.88|15879.87|15841.87|15881.85|15843.85|15827.44|15789.44|291
1616133000000|2021-03-19 05:50:00|15879.96|15841.96|15945.01|15907.01|15945.32|15907.32|15879.65|15841.65|296
1616133300000|2021-03-19 05:55:00|15944.94|15906.94|15947.45|15909.45|15947.45|15909.45|15927.61|15889.61|295
1616133600000|2021-03-19 06:00:00|15947.02|15909.02|15927.96|15889.96|15979.18|15941.18|15926.81|15888.81|300
1616133900000|2021-03-19 06:05:00|15929.07|15891.07|15889.07|15851.07|15932.71|15894.71|15889.07|15851.07|295
1616134200000|2021-03-19 06:10:00|15888.95|15850.95|15885.91|15847.91|15898.46|15860.46|15881.8|15843.8|290
1616134500000|2021-03-19 06:15:00|15886.01|15848.01|15877.04|15839.04|15888.18|15850.18|15869.07|15831.07|293
1616134800000|2021-03-19 06:20:00|15877.1|15839.1|15887.43|15849.43|15891.77|15853.77|15872.83|15834.83|285
1616135100000|2021-03-19 06:25:00|15887.62|15849.62|15891.12|15853.12|15909.35|15871.35|15887.27|15849.27|296
1616135400000|2021-03-19 06:30:00|15891.03|15853.03|15910.7|15872.7|15919.22|15881.22|15890.38|15852.38|293
1616135700000|2021-03-19 06:35:00|15911.08|15873.08|15896.66|15858.66|15914.61|15876.61|15889.75|15851.75|295
1616136000000|2021-03-19 06:40:00|15896.09|15858.09|15893.04|15855.04|15896.09|15858.09|15884.64|15846.64|291
1616136300000|2021-03-19 06:45:00|15893.97|15855.97|15909.39|15871.39|15910.42|15872.42|15892.99|15854.99|293
1616136600000|2021-03-19 06:50:00|15909.21|15871.21|15927.57|15889.57|15927.62|15889.62|15906.41|15868.41|280
1616136900000|2021-03-19 06:55:00|15927.54|15889.54|15945.94|15907.94|15954.75|15916.75|15927.22|15889.22|293
1616137200000|2021-03-19 07:00:00|15945.91|15907.91|15968.13|15930.13|15974.62|15936.62|15945.44|15907.44|293
1616137500000|2021-03-19 07:05:00|15968.31|15930.31|15959.74|15921.74|15987.6|15949.6|15959.74|15921.74|285
1616137800000|2021-03-19 07:10:00|15959.49|15921.49|15918.99|15880.99|15971.49|15933.49|15915.72|15877.72|297
1616138100000|2021-03-19 07:15:00|15918.33|15880.33|15937.41|15899.41|15939.63|15901.63|15917.26|15879.26|287
1616138400000|2021-03-19 07:20:00|15939.95|15901.95|15948.44|15910.44|15965.06|15927.06|15939.95|15901.95|292
1616138700000|2021-03-19 07:25:00|15948.32|15910.32|15953.08|15915.08|15953.69|15915.69|15945.73|15907.73|289
1616139000000|2021-03-19 07:30:00|15953.06|15915.06|15935.12|15897.12|15957.51|15919.51|15929.82|15891.82|292
1616139300000|2021-03-19 07:35:00|15935.11|15897.11|15923.87|15885.87|15935.11|15897.11|15908.47|15870.47|290
1616139600000|2021-03-19 07:40:00|15924.17|15886.17|15910.37|15872.37|15929.74|15891.74|15910.26|15872.26|293
1616139900000|2021-03-19 07:45:00|15910.69|15872.69|15902.69|15864.69|15924.21|15886.21|15902.65|15864.65|290
1616140200000|2021-03-19 07:50:00|15902.63|15864.63|15893.13|15855.13|15910.13|15872.13|15892.35|15854.35|282
1616140500000|2021-03-19 07:55:00|15892.5|15854.5|15843.59|15805.59|15895.02|15857.02|15843.04|15805.04|294
1616140800000|2021-03-19 08:00:00|15843.57|15805.57|15817.13|15779.13|15866.45|15828.45|15813.79|15775.79|299
1616141100000|2021-03-19 08:05:00|15816.93|15778.93|15895.37|15857.37|15895.67|15857.67|15788.56|15750.56|298
1616141400000|2021-03-19 08:10:00|15895.39|15857.39|15976.6|15938.6|16016.23|15978.23|15895.39|15857.39|297
1616141700000|2021-03-19 08:15:00|15975.99|15937.99|15933.08|15895.08|15978.94|15940.94|15916.76|15878.76|295
1616142000000|2021-03-19 08:20:00|15932.65|15894.65|15925.5|15887.5|15956.47|15918.47|15925.5|15887.5|298
1616142300000|2021-03-19 08:25:00|15925.4|15887.4|15937.44|15899.44|15939.86|15901.86|15913.19|15875.19|298
1616142600000|2021-03-19 08:30:00|15937.43|15899.43|15939.52|15901.52|15965.69|15927.69|15931.43|15893.43|295
1616142900000|2021-03-19 08:35:00|15939.51|15901.51|15958.45|15920.45|15958.45|15920.45|15929.62|15891.62|294
1616143200000|2021-03-19 08:40:00|15957.66|15919.66|15954.43|15916.43|15963.84|15925.84|15954.36|15916.36|293
1616143500000|2021-03-19 08:45:00|15954.31|15916.31|15956.08|15918.08|15984.65|15946.65|15947.09|15909.09|294
1616143800000|2021-03-19 08:50:00|15955.42|15917.42|15973.15|15935.15|15973.15|15935.15|15952.65|15914.65|292
1616144100000|2021-03-19 08:55:00|15974.22|15936.22|16001.33|15963.33|16008.51|15970.51|15974.22|15936.22|295
1616144400000|2021-03-19 09:00:00|16000.98|15962.98|16060.4|16022.4|16060.91|16022.91|16000.64|15962.64|298
1616144700000|2021-03-19 09:05:00|16061.44|16023.44|16053.38|16015.38|16065.36|16027.36|16039.33|16001.33|299
1616145000000|2021-03-19 09:10:00|16053.19|16015.19|16061.41|16023.41|16095.33|16057.33|16042.63|16004.63|293
1616145300000|2021-03-19 09:15:00|16061.26|16023.26|16049.47|16011.47|16092.36|16054.36|16046.67|16008.67|295
1616145600000|2021-03-19 09:20:00|16050.16|16012.16|16033.02|15995.02|16052.89|16014.89|16025.93|15987.93|296
1616145900000|2021-03-19 09:25:00|16032.96|15994.96|16010.14|15972.14|16035.4|15997.4|15999.35|15961.35|298
1616146200000|2021-03-19 09:30:00|16010.11|15972.11|16013.95|15975.95|16033.56|15995.56|16010.11|15972.11|292
1616146500000|2021-03-19 09:35:00|16013.65|15975.65|15999.66|15961.66|16016.3|15978.3|15997.79|15959.79|291
1616146800000|2021-03-19 09:40:00|16000.35|15962.35|15987.28|15949.28|16005.62|15967.62|15986.11|15948.11|294
1616147100000|2021-03-19 09:45:00|15988.59|15950.59|15959.09|15921.09|15992.06|15954.06|15951.93|15913.93|295
1616147400000|2021-03-19 09:50:00|15958.99|15920.99|15957.12|15919.12|15968.36|15930.36|15943.46|15905.46|296
1616147700000|2021-03-19 09:55:00|15957.28|15919.28|15956.55|15918.55|15966.3|15928.3|15955.64|15917.64|294
1616148000000|2021-03-19 10:00:00|15956.25|15918.25|15951.07|15913.07|15980.97|15942.97|15938.36|15900.36|294
1616148300000|2021-03-19 10:05:00|15951.12|15913.12|15968.62|15930.62|15970.16|15932.16|15947.85|15909.85|292
1616148600000|2021-03-19 10:10:00|15968.71|15930.71|15966.73|15928.73|15971.94|15933.94|15955.65|15917.65|296
1616148900000|2021-03-19 10:15:00|15966.81|15928.81|16002.17|15964.17|16002.17|15964.17|15966.11|15928.11|292
1616149200000|2021-03-19 10:20:00|16002.11|15964.11|16010.72|15972.72|16027.67|15989.67|16002.11|15964.11|297
1616149500000|2021-03-19 10:25:00|16010.64|15972.64|16012.04|15974.04|16012.04|15974.04|15996.87|15958.87|294
1616149800000|2021-03-19 10:30:00|16011.79|15973.79|16010.25|15972.25|16026.24|15988.24|16009.42|15971.42|297
1616150100000|2021-03-19 10:35:00|16010.22|15972.22|15991.96|15953.96|16010.22|15972.22|15977.06|15939.06|292
1616150400000|2021-03-19 10:40:00|15992.11|15954.11|16007.65|15969.65|16025.19|15987.19|15992.11|15954.11|293
1616150700000|2021-03-19 10:45:00|16007.96|15969.96|16020.48|15982.48|16044.96|16006.96|16004.93|15966.93|295
1616151000000|2021-03-19 10:50:00|16020.99|15982.99|16037.31|15999.31|16038.6|16000.6|16015.25|15977.25|298
1616151300000|2021-03-19 10:55:00|16037.19|15999.19|16070.09|16032.09|16077.13|16039.13|16034.85|15996.85|294
1616151600000|2021-03-19 11:00:00|16070.16|16032.16|16086.53|16048.53|16107.96|16069.96|16069.89|16031.89|299
1616151900000|2021-03-19 11:05:00|16086.88|16048.88|16064.39|16026.39|16086.88|16048.88|16061.49|16023.49|294
1616152200000|2021-03-19 11:10:00|16063.84|16025.84|16081.06|16043.06|16096.79|16058.79|16060.56|16022.56|297
1616152500000|2021-03-19 11:15:00|16080.22|16042.22|16103.51|16065.51|16118.06|16080.06|16076.27|16038.27|297
1616152800000|2021-03-19 11:20:00|16103.59|16065.59|16046.74|16008.74|16103.59|16065.59|16046.74|16008.74|298
1616153100000|2021-03-19 11:25:00|16045.6|16007.6|16085.66|16047.66|16086|16048|16035.23|15997.23|298
1616153400000|2021-03-19 11:30:00|16085.89|16047.89|16085.25|16047.25|16105.18|16067.18|16085.25|16047.25|296
1616153700000|2021-03-19 11:35:00|16085.04|16047.04|16090.84|16052.84|16102.2|16064.2|16067.33|16029.33|299
1616154000000|2021-03-19 11:40:00|16090.75|16052.75|16085.29|16047.29|16095.39|16057.39|16078.45|16040.45|293
1616154300000|2021-03-19 11:45:00|16084.37|16046.37|16075.4|16037.4|16086.59|16048.59|16070.94|16032.94|292
1616154600000|2021-03-19 11:50:00|16075.24|16037.24|16110.21|16072.21|16115.55|16077.55|16074.94|16036.94|296
1616154900000|2021-03-19 11:55:00|16110.03|16072.03|16118.51|16080.51|16119.96|16081.96|16095.31|16057.31|295
1616155200000|2021-03-19 12:00:00|16117.73|16079.73|16158.82|16120.82|16170.14|16132.14|16116.58|16078.58|299
1616155500000|2021-03-19 12:05:00|16159.85|16121.85|16177.77|16139.77|16187.57|16149.57|16159.85|16121.85|297
1616155800000|2021-03-19 12:10:00|16177.31|16139.31|16136.27|16098.27|16177.31|16139.31|16136.11|16098.11|298
1616156100000|2021-03-19 12:15:00|16136.52|16098.52|16145.96|16107.96|16153.81|16115.81|16136.42|16098.42|290
1616156400000|2021-03-19 12:20:00|16146.01|16108.01|16169.53|16131.53|16173.02|16135.02|16139.88|16101.88|294
1616156700000|2021-03-19 12:25:00|16168.96|16130.96|16201.83|16163.83|16201.92|16163.92|16166.84|16128.84|291
1616157000000|2021-03-19 12:30:00|16201.65|16163.65|16198.75|16160.75|16213.87|16175.87|16178.35|16140.35|297
1616157300000|2021-03-19 12:35:00|16198.02|16160.02|16167.92|16129.92|16215.62|16177.62|16167.92|16129.92|294
1616157600000|2021-03-19 12:40:00|16168.32|16130.32|16176.92|16138.92|16179.95|16141.95|16165.54|16127.54|298
1616157900000|2021-03-19 12:45:00|16176.93|16138.93|16123.91|16085.91|16184.16|16146.16|16123.41|16085.41|299
1616158200000|2021-03-19 12:50:00|16124.01|16086.01|16116.53|16078.53|16147.07|16109.07|16116.44|16078.44|296
1616158500000|2021-03-19 12:55:00|16116.97|16078.97|16125.31|16087.31|16125.84|16087.84|16116.9|16078.9|296
1616158800000|2021-03-19 13:00:00|16125.67|16087.67|16083.86|16045.86|16125.67|16087.67|16049.8|16011.8|289
1616159100000|2021-03-19 13:05:00|16083.66|16045.66|16061.82|16023.82|16101.28|16063.28|16056.16|16018.16|297
1616159400000|2021-03-19 13:10:00|16061.91|16023.91|16051.78|16013.78|16061.91|16023.91|16024.71|15986.71|298
1616159700000|2021-03-19 13:15:00|16051.62|16013.62|16084.89|16046.89|16084.89|16046.89|16051.62|16013.62|298
1616160000000|2021-03-19 13:20:00|16085.07|16047.07|16098.62|16060.62|16110.8|16072.8|16085.07|16047.07|296
1616160300000|2021-03-19 13:25:00|16098.51|16060.51|16113.75|16075.75|16114.13|16076.13|16097.48|16059.48|295
1616160600000|2021-03-19 13:30:00|16113.47|16075.47|16135.04|16097.04|16141.15|16103.15|16097.06|16059.06|296
1616160900000|2021-03-19 13:35:00|16134.49|16096.49|16141.34|16103.34|16166.85|16128.85|16127.08|16089.08|298
1616161200000|2021-03-19 13:40:00|16139.27|16101.27|16064.93|16026.93|16146.32|16108.32|16064.41|16026.41|300
1616161500000|2021-03-19 13:45:00|16064.51|16026.51|16108.63|16070.63|16113.92|16075.92|16060.91|16022.91|298
1616161800000|2021-03-19 13:50:00|16108.57|16070.57|16133.04|16095.04|16165.76|16127.76|16108.57|16070.57|298
1616162100000|2021-03-19 13:55:00|16132.68|16094.68|16103.01|16065.01|16144.01|16106.01|16096.66|16058.66|295
1616162400000|2021-03-19 14:00:00|16103.4|16065.4|16092.3|16054.3|16114.92|16076.92|16077.15|16039.15|298
1616162700000|2021-03-19 14:05:00|16091.96|16053.96|16035.48|15997.48|16097.45|16059.45|16034.92|15996.92|298
1616163000000|2021-03-19 14:10:00|16035.7|15997.7|16072.3|16034.3|16072.3|16034.3|16028.96|15990.96|298
1616163300000|2021-03-19 14:15:00|16071.41|16033.41|16102.23|16064.23|16129.2|16091.2|16064.96|16026.96|298
1616163600000|2021-03-19 14:20:00|16102.19|16064.19|16129.51|16091.51|16129.51|16091.51|16102.19|16064.19|296
1616163900000|2021-03-19 14:25:00|16129.96|16091.96|16120.17|16082.17|16149.03|16111.03|16116.65|16078.65|296
1616164200000|2021-03-19 14:30:00|16120.4|16082.4|16104.11|16066.11|16130|16092|16099.81|16061.81|297
1616164500000|2021-03-19 14:35:00|16103.98|16065.98|16170.22|16132.22|16170.22|16132.22|16103.74|16065.74|296
1616164800000|2021-03-19 14:40:00|16171.65|16133.65|16176.21|16138.21|16198.63|16160.63|16171.42|16133.42|295
1616165100000|2021-03-19 14:45:00|16176.5|16138.5|16190.32|16152.32|16196.14|16158.14|16176.23|16138.23|291
1616165400000|2021-03-19 14:50:00|16190.01|16152.01|16219.39|16181.39|16221.61|16183.61|16190.01|16152.01|299
1616165700000|2021-03-19 14:55:00|16218.95|16180.95|16214.79|16176.79|16221.25|16183.25|16201.77|16163.77|292
1616166000000|2021-03-19 15:00:00|16215.34|16177.34|16192.9|16154.9|16239.25|16201.25|16184.3|16146.3|295
1616166300000|2021-03-19 15:05:00|16192.11|16154.11|16159.38|16121.38|16192.58|16154.58|16151.16|16113.16|295
1616166600000|2021-03-19 15:10:00|16159.63|16121.63|16176.92|16138.92|16180.39|16142.39|16159.02|16121.02|292
1616166900000|2021-03-19 15:15:00|16177.91|16139.91|16193.85|16155.85|16217.1|16179.1|16176.03|16138.03|296
1616167200000|2021-03-19 15:20:00|16194.04|16156.04|16184.24|16146.24|16201.57|16163.57|16181.9|16143.9|296
1616167500000|2021-03-19 15:25:00|16183.55|16145.55|16182.88|16144.88|16214.61|16176.61|16163.7|16125.7|298
1616167800000|2021-03-19 15:30:00|16182.83|16144.83|16205.81|16167.81|16222.38|16184.38|16181.54|16143.54|299
1616168100000|2021-03-19 15:35:00|16205.61|16167.61|16241.62|16203.62|16243.71|16205.71|16205.56|16167.56|297
1616168400000|2021-03-19 15:40:00|16242.34|16204.34|16228.25|16190.25|16257.65|16219.65|16223.62|16185.62|297
1616168700000|2021-03-19 15:45:00|16228.98|16190.98|16224.88|16186.88|16242.03|16204.03|16222.4|16184.4|297
1616169000000|2021-03-19 15:50:00|16225.46|16187.46|16239.81|16201.81|16241.15|16203.15|16225.21|16187.21|294
1616169300000|2021-03-19 15:55:00|16240.45|16202.45|16266.91|16228.91|16280.29|16242.29|16240.45|16202.45|296
1616169600000|2021-03-19 16:00:00|16266.66|16228.66|16282.36|16244.36|16301.65|16263.65|16248.52|16210.52|300
1616169900000|2021-03-19 16:05:00|16281.5|16243.5|16185.48|16147.48|16282.87|16244.87|16184.68|16146.68|300
1616170200000|2021-03-19 16:10:00|16187.31|16149.31|16201.23|16163.23|16207.73|16169.73|16164.52|16126.52|299
1616170500000|2021-03-19 16:15:00|16201.61|16163.61|16270.23|16232.23|16272.41|16234.41|16192.56|16154.56|299
1616170800000|2021-03-19 16:20:00|16269.51|16231.51|16213.69|16175.69|16272.7|16234.7|16205.64|16167.64|298
1616171100000|2021-03-19 16:25:00|16214.38|16176.38|16205.35|16167.35|16226.13|16188.13|16198.33|16160.33|297
1616171400000|2021-03-19 16:30:00|16205.73|16167.73|16205.64|16167.64|16218.85|16180.85|16203.11|16165.11|300
1616171700000|2021-03-19 16:35:00|16205.17|16167.17|16182.89|16144.89|16213.79|16175.79|16180.08|16142.08|294
1616172000000|2021-03-19 16:40:00|16183|16145|16185.79|16147.79|16201.74|16163.74|16182.93|16144.93|298
1616172300000|2021-03-19 16:45:00|16185.8|16147.8|16228.47|16190.47|16230.81|16192.81|16185.6|16147.6|299
1616172600000|2021-03-19 16:50:00|16228.25|16190.25|16198.86|16160.86|16230.95|16192.95|16198.86|16160.86|297
1616172900000|2021-03-19 16:55:00|16198.64|16160.64|16199.48|16161.48|16199.81|16161.81|16181.4|16143.4|296
1616173200000|2021-03-19 17:00:00|16199.68|16161.68|16209.32|16171.32|16221.22|16183.22|16199.28|16161.28|297
1616173500000|2021-03-19 17:05:00|16208.28|16170.28|16187.47|16149.47|16213.35|16175.35|16175.51|16137.51|296
1616173800000|2021-03-19 17:10:00|16187.07|16149.07|16188.57|16150.57|16199.58|16161.58|16185.91|16147.91|291
1616174100000|2021-03-19 17:15:00|16189.16|16151.16|16178.18|16140.18|16212.43|16174.43|16177.2|16139.2|297
1616174400000|2021-03-19 17:20:00|16178.09|16140.09|16168.98|16130.98|16189.75|16151.75|16158.43|16120.43|296
1616174700000|2021-03-19 17:25:00|16168.73|16130.73|16179.6|16141.6|16183.41|16145.41|16165.92|16127.92|294
1616175000000|2021-03-19 17:30:00|16179.5|16141.5|16211.21|16173.21|16217.76|16179.76|16179.22|16141.22|296
1616175300000|2021-03-19 17:35:00|16211.15|16173.15|16179.13|16141.13|16213.6|16175.6|16173.36|16135.36|294
1616175600000|2021-03-19 17:40:00|16179.76|16141.76|16171.2|16133.2|16194.89|16156.89|16166.83|16128.83|296
1616175900000|2021-03-19 17:45:00|16172.08|16134.08|16191|16153|16209.25|16171.25|16172.08|16134.08|296
1616176200000|2021-03-19 17:50:00|16191.05|16153.05|16219.38|16181.38|16229.9|16191.9|16191.05|16153.05|293
1616176500000|2021-03-19 17:55:00|16218.96|16180.96|16222.41|16184.41|16225.4|16187.4|16206.89|16168.89|297
1616176800000|2021-03-19 18:00:00|16221.16|16183.16|16278.03|16240.03|16285.26|16247.26|16218.67|16180.67|294
1616177100000|2021-03-19 18:05:00|16275.35|16237.35|16245.27|16207.27|16294.29|16256.29|16241.77|16203.77|299
1616177400000|2021-03-19 18:10:00|16245.45|16207.45|16220.98|16182.98|16245.79|16207.79|16208.85|16170.85|295
1616177700000|2021-03-19 18:15:00|16220.6|16182.6|16179.8|16141.8|16220.6|16182.6|16166.64|16128.64|300
1616178000000|2021-03-19 18:20:00|16178.07|16140.07|16206.93|16168.93|16209.82|16171.82|16174.54|16136.54|297
1616178300000|2021-03-19 18:25:00|16205.99|16167.99|16236.17|16198.17|16254.82|16216.82|16205.24|16167.24|298
1616178600000|2021-03-19 18:30:00|16236.35|16198.35|16276.38|16238.38|16281.33|16243.33|16236.35|16198.35|296
1616178900000|2021-03-19 18:35:00|16275.82|16237.82|16236.91|16198.91|16276.09|16238.09|16236.91|16198.91|295
1616179200000|2021-03-19 18:40:00|16236.89|16198.89|16268.77|16230.77|16270.19|16232.19|16235.27|16197.27|295
1616179500000|2021-03-19 18:45:00|16267.73|16229.73|16281.33|16243.33|16287.27|16249.27|16264.47|16226.47|295
1616179800000|2021-03-19 18:50:00|16281.57|16243.57|16267.15|16229.15|16282.55|16244.55|16257.88|16219.88|299
1616180100000|2021-03-19 18:55:00|16267.97|16229.97|16274.82|16236.82|16275.06|16237.06|16255.91|16217.91|294
1616180400000|2021-03-19 19:00:00|16275.23|16237.23|16255.77|16217.77|16282.33|16244.33|16255.77|16217.77|295
1616180700000|2021-03-19 19:05:00|16255.56|16217.56|16271.41|16233.41|16278.48|16240.48|16254.61|16216.61|295
1616181000000|2021-03-19 19:10:00|16271.47|16233.47|16264.5|16226.5|16275.39|16237.39|16256.59|16218.59|294
1616181300000|2021-03-19 19:15:00|16264.84|16226.84|16290.85|16252.85|16290.85|16252.85|16261.95|16223.95|297
1616181600000|2021-03-19 19:20:00|16291.98|16253.98|16310.04|16272.04|16310.06|16272.06|16285.89|16247.89|297
1616181900000|2021-03-19 19:25:00|16309.37|16271.37|16286.68|16248.68|16322.85|16284.85|16286.68|16248.68|294
1616182200000|2021-03-19 19:30:00|16285.91|16247.91|16272.65|16234.65|16285.91|16247.91|16262.17|16224.17|297
1616182500000|2021-03-19 19:35:00|16272.5|16234.5|16293.72|16255.72|16297.63|16259.63|16271.44|16233.44|295
1616182800000|2021-03-19 19:40:00|16293.87|16255.87|16295.75|16257.75|16303.11|16265.11|16277.26|16239.26|298
1616183100000|2021-03-19 19:45:00|16295.97|16257.97|16285.68|16247.68|16315.01|16277.01|16272.82|16234.82|299
1616183400000|2021-03-19 19:50:00|16285.53|16247.53|16312.55|16274.55|16312.55|16274.55|16279.62|16241.62|297
1616183700000|2021-03-19 19:55:00|16312.69|16274.69|16320.74|16282.74|16325.02|16287.02|16303|16265|296
1616184000000|2021-03-19 20:00:00|16320.69|16282.69|16328.7|16290.7|16335.62|16297.62|16315.82|16277.82|293
1616184300000|2021-03-19 20:05:00|16328.41|16290.41|16356.94|16318.94|16358.51|16320.51|16313.03|16275.03|295
1616184600000|2021-03-19 20:10:00|16357.57|16319.57|16378.04|16340.04|16383.58|16345.58|16357.57|16319.57|297
1616184900000|2021-03-19 20:15:00|16377.79|16339.79|16375.34|16337.34|16384.8|16346.8|16365.56|16327.56|298
1616185200000|2021-03-19 20:20:00|16374.16|16336.16|16344.13|16306.13|16375.02|16337.02|16336.38|16298.38|296
1616185500000|2021-03-19 20:25:00|16343.98|16305.98|16239.67|16201.67|16347.11|16309.11|16239.67|16201.67|299
1616185800000|2021-03-19 20:30:00|16235.84|16197.84|16272.3|16234.3|16272.91|16234.91|16209.63|16171.63|299
1616186100000|2021-03-19 20:35:00|16272.08|16234.08|16266.07|16228.07|16290.75|16252.75|16266.07|16228.07|293
1616186400000|2021-03-19 20:40:00|16265.67|16227.67|16186.82|16148.82|16277.46|16239.46|16184.41|16146.41|298
1616186700000|2021-03-19 20:45:00|16189.09|16151.09|16166.53|16128.53|16220.91|16182.91|16166.53|16128.53|299
1616187000000|2021-03-19 20:50:00|16165|16127|16180.33|16142.33|16180.85|16142.85|16155.63|16117.63|296
1616187300000|2021-03-19 20:55:00|16180.32|16142.32|16205.66|16167.66|16206.5|16168.5|16175.15|16137.15|238
1616227200000|2021-03-20 08:00:00|16303.68|16265.68|16310.47|16272.47|16328.59|16290.59|16303.04|16265.04|240
1616227500000|2021-03-20 08:05:00|16311.08|16273.08|16330.9|16292.9|16332.83|16294.83|16310.01|16272.01|295
1616227800000|2021-03-20 08:10:00|16331.13|16293.13|16314.9|16276.9|16331.13|16293.13|16304.34|16266.34|297
1616228100000|2021-03-20 08:15:00|16314.26|16276.26|16322.15|16284.15|16331.31|16293.31|16310.85|16272.85|295
1616228400000|2021-03-20 08:20:00|16322.74|16284.74|16324.72|16286.72|16324.95|16286.95|16309.03|16271.03|296
1616228700000|2021-03-20 08:25:00|16324.44|16286.44|16315.29|16277.29|16332.59|16294.59|16315.21|16277.21|298
1616229000000|2021-03-20 08:30:00|16315.25|16277.25|16295.8|16257.8|16315.76|16277.76|16295.67|16257.67|294
1616229300000|2021-03-20 08:35:00|16295.75|16257.75|16288.04|16250.04|16296.04|16258.04|16287.96|16249.96|293
1616229600000|2021-03-20 08:40:00|16287.85|16249.85|16292.01|16254.01|16298.05|16260.05|16286.79|16248.79|296
1616229900000|2021-03-20 08:45:00|16292.03|16254.03|16292.93|16254.93|16309.31|16271.31|16291.11|16253.11|296
1616230200000|2021-03-20 08:50:00|16292.76|16254.76|16313.43|16275.43|16314.24|16276.24|16292.76|16254.76|293
1616230500000|2021-03-20 08:55:00|16312.71|16274.71|16309.63|16271.63|16316.48|16278.48|16300.44|16262.44|293
1616230800000|2021-03-20 09:00:00|16310.02|16272.02|16312.96|16274.96|16327.55|16289.55|16307.48|16269.48|296
1616231100000|2021-03-20 09:05:00|16313.09|16275.09|16327.66|16289.66|16329.91|16291.91|16312.28|16274.28|288
1616231400000|2021-03-20 09:10:00|16327.41|16289.41|16307.22|16269.22|16327.41|16289.41|16307.22|16269.22|292
1616231700000|2021-03-20 09:15:00|16306.91|16268.91|16300.12|16262.12|16308.16|16270.16|16296.91|16258.91|291
1616232000000|2021-03-20 09:20:00|16300.21|16262.21|16304.82|16266.82|16307.79|16269.79|16299.97|16261.97|287
1616232300000|2021-03-20 09:25:00|16304.64|16266.64|16301.15|16263.15|16314.94|16276.94|16297.71|16259.71|294
1616232600000|2021-03-20 09:30:00|16300.9|16262.9|16312.45|16274.45|16326.64|16288.64|16300.83|16262.83|295
1616232900000|2021-03-20 09:35:00|16312.8|16274.8|16323.62|16285.62|16327.72|16289.72|16312.8|16274.8|295
1616233200000|2021-03-20 09:40:00|16324.01|16286.01|16320.88|16282.88|16324.53|16286.53|16318.17|16280.17|294
1616233500000|2021-03-20 09:45:00|16320.75|16282.75|16299.25|16261.25|16325.05|16287.05|16295.64|16257.64|293
1616233800000|2021-03-20 09:50:00|16299.34|16261.34|16307.77|16269.77|16313.06|16275.06|16298.22|16260.22|290
1616234100000|2021-03-20 09:55:00|16308.19|16270.19|16331.67|16293.67|16331.67|16293.67|16307.85|16269.85|295
1616234400000|2021-03-20 10:00:00|16331.66|16293.66|16346.98|16308.98|16348.81|16310.81|16330.88|16292.88|292
1616234700000|2021-03-20 10:05:00|16346.76|16308.76|16320.65|16282.65|16347|16309|16310.75|16272.75|295
1616235000000|2021-03-20 10:10:00|16319.94|16281.94|16337.15|16299.15|16339.97|16301.97|16319.79|16281.79|293
1616235300000|2021-03-20 10:15:00|16337.49|16299.49|16333.08|16295.08|16344.72|16306.72|16331.69|16293.69|295
1616235600000|2021-03-20 10:20:00|16332.94|16294.94|16333.32|16295.32|16334.67|16296.67|16322.86|16284.86|291
1616235900000|2021-03-20 10:25:00|16333.15|16295.15|16321.35|16283.35|16335.63|16297.63|16313.7|16275.7|294
1616236200000|2021-03-20 10:30:00|16321.09|16283.09|16330.28|16292.28|16342.07|16304.07|16321.09|16283.09|292
1616236500000|2021-03-20 10:35:00|16330.36|16292.36|16310.46|16272.46|16330.43|16292.43|16298.65|16260.65|299
1616236800000|2021-03-20 10:40:00|16310.9|16272.9|16326.49|16288.49|16331.28|16293.28|16310.9|16272.9|296
1616237100000|2021-03-20 10:45:00|16326.4|16288.4|16322.75|16284.75|16326.43|16288.43|16317.13|16279.13|292
1616237400000|2021-03-20 10:50:00|16322.69|16284.69|16358.74|16320.74|16366.85|16328.85|16320.5|16282.5|294
1616237700000|2021-03-20 10:55:00|16359.66|16321.66|16338.95|16300.95|16364.37|16326.37|16338.29|16300.29|295
1616238000000|2021-03-20 11:00:00|16339.02|16301.02|16354.09|16316.09|16362.16|16324.16|16339.02|16301.02|295
1616238300000|2021-03-20 11:05:00|16353.89|16315.89|16332.94|16294.94|16358.17|16320.17|16332.94|16294.94|294
1616238600000|2021-03-20 11:10:00|16332.84|16294.84|16337.06|16299.06|16348.42|16310.42|16332.22|16294.22|290
1616238900000|2021-03-20 11:15:00|16337.16|16299.16|16349.48|16311.48|16362.05|16324.05|16336.36|16298.36|292
1616239200000|2021-03-20 11:20:00|16349.26|16311.26|16357.52|16319.52|16357.77|16319.77|16339.47|16301.47|290
1616239500000|2021-03-20 11:25:00|16357.5|16319.5|16366.72|16328.72|16374.41|16336.41|16357.07|16319.07|294
1616239800000|2021-03-20 11:30:00|16366.74|16328.74|16360.35|16322.35|16369.77|16331.77|16356.4|16318.4|285
1616240100000|2021-03-20 11:35:00|16360.38|16322.38|16351.16|16313.16|16365.32|16327.32|16351.16|16313.16|287
1616240400000|2021-03-20 11:40:00|16351.17|16313.17|16377.86|16339.86|16388.59|16350.59|16350.78|16312.78|293
1616240700000|2021-03-20 11:45:00|16377.91|16339.91|16407.04|16369.04|16409.47|16371.47|16377.3|16339.3|297
1616241000000|2021-03-20 11:50:00|16407.14|16369.14|16391.79|16353.79|16426.76|16388.76|16391.32|16353.32|292
1616241300000|2021-03-20 11:55:00|16391.15|16353.15|16405.72|16367.72|16409.77|16371.77|16390.73|16352.73|299
1616241600000|2021-03-20 12:00:00|16405.79|16367.79|16397.61|16359.61|16413.43|16375.43|16396.42|16358.42|297
1616241900000|2021-03-20 12:05:00|16397.5|16359.5|16382.05|16344.05|16397.5|16359.5|16372.76|16334.76|290
1616242200000|2021-03-20 12:10:00|16381.44|16343.44|16387.45|16349.45|16390.09|16352.09|16379.95|16341.95|292
1616242500000|2021-03-20 12:15:00|16387.75|16349.75|16362.62|16324.62|16388.51|16350.51|16362.62|16324.62|291
1616242800000|2021-03-20 12:20:00|16362.75|16324.75|16355.34|16317.34|16366.4|16328.4|16353.75|16315.75|291
1616243100000|2021-03-20 12:25:00|16355.2|16317.2|16324.66|16286.66|16356.04|16318.04|16316.07|16278.07|294
1616243400000|2021-03-20 12:30:00|16324.32|16286.32|16333.08|16295.08|16336.34|16298.34|16314.42|16276.42|294
1616243700000|2021-03-20 12:35:00|16333.3|16295.3|16345.06|16307.06|16350.71|16312.71|16332.59|16294.59|294
1616244000000|2021-03-20 12:40:00|16344.96|16306.96|16349.5|16311.5|16351.95|16313.95|16341.99|16303.99|288
1616244300000|2021-03-20 12:45:00|16349.24|16311.24|16383.03|16345.03|16386.22|16348.22|16348.35|16310.35|293
1616244600000|2021-03-20 12:50:00|16383.21|16345.21|16388.62|16350.62|16394.58|16356.58|16382.17|16344.17|292
1616244900000|2021-03-20 12:55:00|16388.91|16350.91|16379.91|16341.91|16390.1|16352.1|16377.6|16339.6|299
1616245200000|2021-03-20 13:00:00|16380.08|16342.08|16418.18|16380.18|16418.18|16380.18|16379.82|16341.82|295
1616245500000|2021-03-20 13:05:00|16418.49|16380.49|16430.63|16392.63|16457.05|16419.05|16418.49|16380.49|299
1616245800000|2021-03-20 13:10:00|16430.6|16392.6|16451.41|16413.41|16457.34|16419.34|16429.52|16391.52|296
1616246100000|2021-03-20 13:15:00|16451.5|16413.5|16499.17|16461.17|16499.17|16461.17|16450.71|16412.71|299
1616246400000|2021-03-20 13:20:00|16499.44|16461.44|16513.08|16475.08|16513.86|16475.86|16488.12|16450.12|298
1616246700000|2021-03-20 13:25:00|16512.84|16474.84|16504.51|16466.51|16513.71|16475.71|16476.92|16438.92|299
1616247000000|2021-03-20 13:30:00|16504.49|16466.49|16473.86|16435.86|16515.68|16477.68|16470.87|16432.87|298
1616247300000|2021-03-20 13:35:00|16473.51|16435.51|16466.91|16428.91|16476.68|16438.68|16450.18|16412.18|299
1616247600000|2021-03-20 13:40:00|16466.65|16428.65|16450.36|16412.36|16468.01|16430.01|16440.67|16402.67|296
1616247900000|2021-03-20 13:45:00|16450.2|16412.2|16429.46|16391.46|16464.08|16426.08|16422.28|16384.28|298
1616248200000|2021-03-20 13:50:00|16429.53|16391.53|16357.23|16319.23|16431.41|16393.41|16357.23|16319.23|298
1616248500000|2021-03-20 13:55:00|16355.97|16317.97|16338.05|16300.05|16370.65|16332.65|16304.4|16266.4|298
1616248800000|2021-03-20 14:00:00|16338.16|16300.16|16339.69|16301.69|16376.41|16338.41|16330.48|16292.48|297
1616249100000|2021-03-20 14:05:00|16339.42|16301.42|16313.16|16275.16|16340.99|16302.99|16302.25|16264.25|296
1616249400000|2021-03-20 14:10:00|16313.32|16275.32|16322.37|16284.37|16338.09|16300.09|16313.19|16275.19|299
1616249700000|2021-03-20 14:15:00|16322.11|16284.11|16347.16|16309.16|16348.64|16310.64|16321.95|16283.95|294
1616250000000|2021-03-20 14:20:00|16347.24|16309.24|16386.28|16348.28|16386.36|16348.36|16347.24|16309.24|293
1616250300000|2021-03-20 14:25:00|16386.45|16348.45|16393.17|16355.17|16410.73|16372.73|16386.45|16348.45|295
1616250600000|2021-03-20 14:30:00|16394.18|16356.18|16415.63|16377.63|16419.77|16381.77|16393.39|16355.39|296
1616250900000|2021-03-20 14:35:00|16415.85|16377.85|16398.7|16360.7|16421.23|16383.23|16390.13|16352.13|298
1616251200000|2021-03-20 14:40:00|16397.84|16359.84|16404.06|16366.06|16406.07|16368.07|16386.79|16348.79|299
1616251500000|2021-03-20 14:45:00|16403.83|16365.83|16409.38|16371.38|16418.42|16380.42|16403.69|16365.69|298
1616251800000|2021-03-20 14:50:00|16409.4|16371.4|16410.86|16372.86|16415.12|16377.12|16406.02|16368.02|293
1616252100000|2021-03-20 14:55:00|16411.04|16373.04|16401.68|16363.68|16411.29|16373.29|16386.34|16348.34|292
1616252400000|2021-03-20 15:00:00|16402.57|16364.57|16441.68|16403.68|16467.05|16429.05|16402.57|16364.57|300
1616252700000|2021-03-20 15:05:00|16441.29|16403.29|16439.23|16401.23|16457.65|16419.65|16430.55|16392.55|296
1616253000000|2021-03-20 15:10:00|16439|16401|16443.56|16405.56|16443.68|16405.68|16435.74|16397.74|295
1616253300000|2021-03-20 15:15:00|16443.31|16405.31|16432.95|16394.95|16459.35|16421.35|16431.08|16393.08|294
1616253600000|2021-03-20 15:20:00|16434.22|16396.22|16428.98|16390.98|16437.32|16399.32|16426.72|16388.72|293
1616253900000|2021-03-20 15:25:00|16429.89|16391.89|16409.86|16371.86|16432.66|16394.66|16382.59|16344.59|298
1616254200000|2021-03-20 15:30:00|16410.5|16372.5|16420.06|16382.06|16425.5|16387.5|16404.93|16366.93|296
1616254500000|2021-03-20 15:35:00|16420.33|16382.33|16457.58|16419.58|16467.33|16429.33|16420.33|16382.33|295
1616254800000|2021-03-20 15:40:00|16457.66|16419.66|16469.99|16431.99|16477.08|16439.08|16456.1|16418.1|298
1616255100000|2021-03-20 15:45:00|16469.55|16431.55|16437.19|16399.19|16470.14|16432.14|16435.03|16397.03|298
1616255400000|2021-03-20 15:50:00|16438.95|16400.95|16448.27|16410.27|16461.31|16423.31|16438.95|16400.95|296
1616255700000|2021-03-20 15:55:00|16448.82|16410.82|16434.19|16396.19|16448.82|16410.82|16421.16|16383.16|298
1616256000000|2021-03-20 16:00:00|16434.14|16396.14|16403.87|16365.87|16461.5|16423.5|16403.87|16365.87|297
1616256300000|2021-03-20 16:05:00|16403.05|16365.05|16373.48|16335.48|16403.08|16365.08|16357.21|16319.21|300
1616256600000|2021-03-20 16:10:00|16373.34|16335.34|16370.87|16332.87|16388.79|16350.79|16366.45|16328.45|297
1616256900000|2021-03-20 16:15:00|16371.8|16333.8|16364.59|16326.59|16377.51|16339.51|16349.56|16311.56|298
1616257200000|2021-03-20 16:20:00|16364.5|16326.5|16367.54|16329.54|16378.98|16340.98|16345.69|16307.69|295
1616257500000|2021-03-20 16:25:00|16366.96|16328.96|16369.48|16331.48|16379.95|16341.95|16365.9|16327.9|294
1616257800000|2021-03-20 16:30:00|16370.1|16332.1|16406.37|16368.37|16411.15|16373.15|16370.09|16332.09|296
1616258100000|2021-03-20 16:35:00|16406.16|16368.16|16402.8|16364.8|16406.16|16368.16|16377.14|16339.14|297
1616258400000|2021-03-20 16:40:00|16402.39|16364.39|16423.15|16385.15|16423.15|16385.15|16402.07|16364.07|295
1616258700000|2021-03-20 16:45:00|16423.64|16385.64|16395.08|16357.08|16424.58|16386.58|16395.08|16357.08|296
1616259000000|2021-03-20 16:50:00|16394.86|16356.86|16351.48|16313.48|16394.86|16356.86|16351.48|16313.48|299
1616259300000|2021-03-20 16:55:00|16350.15|16312.15|16340.29|16302.29|16363.49|16325.49|16335.62|16297.62|298
1616259600000|2021-03-20 17:00:00|16340.77|16302.77|16365.85|16327.85|16384.98|16346.98|16340.77|16302.77|296
1616259900000|2021-03-20 17:05:00|16364.9|16326.9|16374.32|16336.32|16384.7|16346.7|16364.9|16326.9|297
1616260200000|2021-03-20 17:10:00|16374.35|16336.35|16376.8|16338.8|16381.5|16343.5|16363.16|16325.16|295
1616260500000|2021-03-20 17:15:00|16377.14|16339.14|16400.17|16362.17|16405.17|16367.17|16376.58|16338.58|298
1616260800000|2021-03-20 17:20:00|16400.44|16362.44|16406.52|16368.52|16406.52|16368.52|16391.91|16353.91|297
1616261100000|2021-03-20 17:25:00|16405.33|16367.33|16396.58|16358.58|16413.71|16375.71|16395.08|16357.08|296
1616261400000|2021-03-20 17:30:00|16396.56|16358.56|16369.38|16331.38|16411.05|16373.05|16369|16331|295
1616261700000|2021-03-20 17:35:00|16369.62|16331.62|16403.12|16365.12|16408.98|16370.98|16369.18|16331.18|298
1616262000000|2021-03-20 17:40:00|16403.19|16365.19|16401.69|16363.69|16404.52|16366.52|16389.11|16351.11|293
1616262300000|2021-03-20 17:45:00|16401.7|16363.7|16404.04|16366.04|16419.09|16381.09|16400.5|16362.5|293
1616262600000|2021-03-20 17:50:00|16404.17|16366.17|16363|16325|16410.71|16372.71|16363|16325|296
1616262900000|2021-03-20 17:55:00|16362.88|16324.88|16389.15|16351.15|16389.15|16351.15|16362.88|16324.88|298
1616263200000|2021-03-20 18:00:00|16389.58|16351.58|16408.49|16370.49|16408.72|16370.72|16389.58|16351.58|295
1616263500000|2021-03-20 18:05:00|16408.45|16370.45|16412.7|16374.7|16414.85|16376.85|16405.41|16367.41|296
1616263800000|2021-03-20 18:10:00|16411.94|16373.94|16409|16371|16416.15|16378.15|16405.97|16367.97|294
1616264100000|2021-03-20 18:15:00|16408.67|16370.67|16405.47|16367.47|16415.03|16377.03|16396.88|16358.88|294
1616264400000|2021-03-20 18:20:00|16405.2|16367.2|16427.94|16389.94|16427.94|16389.94|16401.46|16363.46|298
1616264700000|2021-03-20 18:25:00|16427.5|16389.5|16403.6|16365.6|16427.5|16389.5|16403.29|16365.29|297
1616265000000|2021-03-20 18:30:00|16403.61|16365.61|16397.2|16359.2|16420.11|16382.11|16392.42|16354.42|293
1616265300000|2021-03-20 18:35:00|16397.02|16359.02|16380.31|16342.31|16400.51|16362.51|16378.9|16340.9|294
1616265600000|2021-03-20 18:40:00|16380.32|16342.32|16386.93|16348.93|16387.23|16349.23|16369.06|16331.06|289
1616265900000|2021-03-20 18:45:00|16386.88|16348.88|16376.55|16338.55|16394.34|16356.34|16376.3|16338.3|291
1616266200000|2021-03-20 18:50:00|16376.43|16338.43|16367.6|16329.6|16380.12|16342.12|16362.18|16324.18|292
1616266500000|2021-03-20 18:55:00|16367.59|16329.59|16357.44|16319.44|16372.94|16334.94|16355.98|16317.98|296
1616266800000|2021-03-20 19:00:00|16357.38|16319.38|16384.11|16346.11|16384.43|16346.43|16357.38|16319.38|291
1616267100000|2021-03-20 19:05:00|16384.1|16346.1|16400.28|16362.28|16400.28|16362.28|16384.1|16346.1|295
1616267400000|2021-03-20 19:10:00|16400.25|16362.25|16401.83|16363.83|16405.58|16367.58|16391.61|16353.61|290
1616267700000|2021-03-20 19:15:00|16401.52|16363.52|16389|16351|16401.52|16363.52|16379.33|16341.33|291
1616268000000|2021-03-20 19:20:00|16389.22|16351.22|16412.1|16374.1|16412.87|16374.87|16383.46|16345.46|293
1616268300000|2021-03-20 19:25:00|16412.11|16374.11|16405.96|16367.96|16417.35|16379.35|16401.82|16363.82|291
1616268600000|2021-03-20 19:30:00|16405.91|16367.91|16418.44|16380.44|16422.78|16384.78|16405.16|16367.16|291
1616268900000|2021-03-20 19:35:00|16418.13|16380.13|16400.7|16362.7|16418.37|16380.37|16399.6|16361.6|288
1616269200000|2021-03-20 19:40:00|16400.94|16362.94|16416.99|16378.99|16417.48|16379.48|16399.78|16361.78|294
1616269500000|2021-03-20 19:45:00|16416.82|16378.82|16398|16360|16420.68|16382.68|16397.37|16359.37|291
1616269800000|2021-03-20 19:50:00|16398.25|16360.25|16385.51|16347.51|16404.5|16366.5|16381.64|16343.64|293
1616270100000|2021-03-20 19:55:00|16385.78|16347.78|16402.77|16364.77|16402.77|16364.77|16380.14|16342.14|295
1616270400000|2021-03-20 20:00:00|16403.45|16365.45|16383.09|16345.09|16417.95|16379.95|16380.41|16342.41|299
1616270700000|2021-03-20 20:05:00|16383.05|16345.05|16346.73|16308.73|16383.41|16345.41|16342.07|16304.07|297
1616271000000|2021-03-20 20:10:00|16346.33|16308.33|16250.18|16212.18|16350.22|16312.22|16248.71|16210.71|298
1616271300000|2021-03-20 20:15:00|16249.01|16211.01|16291.13|16253.13|16293.44|16255.44|16246.96|16208.96|295
1616271600000|2021-03-20 20:20:00|16291.07|16253.07|16197.07|16159.07|16303.38|16265.38|16189.46|16151.46|299
1616271900000|2021-03-20 20:25:00|16197.36|16159.36|16214.76|16176.76|16227.89|16189.89|16191.63|16153.63|298
1616272200000|2021-03-20 20:30:00|16214.58|16176.58|16173.76|16135.76|16225.83|16187.83|16173.76|16135.76|296
1616272500000|2021-03-20 20:35:00|16173.86|16135.86|16151.72|16113.72|16200.01|16162.01|16151.72|16113.72|295
1616272800000|2021-03-20 20:40:00|16150.37|16112.37|16182.62|16144.62|16185.17|16147.17|16146.37|16108.37|293
1616273100000|2021-03-20 20:45:00|16182.84|16144.84|16207.97|16169.97|16207.97|16169.97|16169.19|16131.19|299
1616273400000|2021-03-20 20:50:00|16207.88|16169.88|16223.15|16185.15|16229.72|16191.72|16207.24|16169.24|296
1616273700000|2021-03-20 20:55:00|16223.25|16185.25|16215.14|16177.14|16226.79|16188.79|16205.6|16167.6|296
1616274000000|2021-03-20 21:00:00|16215.19|16177.19|16209.85|16171.85|16215.52|16177.52|16201.23|16163.23|291
1616274300000|2021-03-20 21:05:00|16209.73|16171.73|16211.2|16173.2|16213.18|16175.18|16205.41|16167.41|288
1616274600000|2021-03-20 21:10:00|16211.17|16173.17|16226.81|16188.81|16226.81|16188.81|16210.88|16172.88|292
1616274900000|2021-03-20 21:15:00|16226.87|16188.87|16219.77|16181.77|16234.48|16196.48|16219.77|16181.77|288
1616275200000|2021-03-20 21:20:00|16219.68|16181.68|16229.41|16191.41|16231.7|16193.7|16219.47|16181.47|283
1616275500000|2021-03-20 21:25:00|16229.16|16191.16|16251.64|16213.64|16253.92|16215.92|16228.53|16190.53|289
1616275800000|2021-03-20 21:30:00|16251.69|16213.69|16276.05|16238.05|16276.05|16238.05|16244.09|16206.09|291
1616276100000|2021-03-20 21:35:00|16276.92|16238.92|16267.55|16229.55|16279.3|16241.3|16263.39|16225.39|289
1616276400000|2021-03-20 21:40:00|16267.59|16229.59|16260.42|16222.42|16268.36|16230.36|16258.56|16220.56|287
1616276700000|2021-03-20 21:45:00|16260.4|16222.4|16238.74|16200.74|16260.63|16222.63|16238.74|16200.74|292
1616277000000|2021-03-20 21:50:00|16238.83|16200.83|16241.94|16203.94|16251.73|16213.73|16238.31|16200.31|287
1616277300000|2021-03-20 21:55:00|16241.9|16203.9|16244.7|16206.7|16244.7|16206.7|16236.97|16198.97|292
1616277600000|2021-03-20 22:00:00|16244.74|16206.74|16245.92|16207.92|16255.03|16217.03|16241.37|16203.37|293
1616277900000|2021-03-20 22:05:00|16245.72|16207.72|16270.08|16232.08|16278.2|16240.2|16236.83|16198.83|291
1616278200000|2021-03-20 22:10:00|16269.92|16231.92|16244.26|16206.26|16269.92|16231.92|16244.25|16206.25|282
1616278500000|2021-03-20 22:15:00|16245|16207|16232.87|16194.87|16245.48|16207.48|16228.16|16190.16|291
1616278800000|2021-03-20 22:20:00|16233.08|16195.08|16216.47|16178.47|16237.05|16199.05|16203.06|16165.06|295
1616279100000|2021-03-20 22:25:00|16216.45|16178.45|16224.34|16186.34|16231.13|16193.13|16213.58|16175.58|294
1616279400000|2021-03-20 22:30:00|16223.97|16185.97|16204.71|16166.71|16232.19|16194.19|16202.82|16164.82|290
1616279700000|2021-03-20 22:35:00|16204.36|16166.36|16189.39|16151.39|16205.86|16167.86|16178.96|16140.96|298
1616280000000|2021-03-20 22:40:00|16190.27|16152.27|16174.13|16136.13|16191.24|16153.24|16168.86|16130.86|294
1616280300000|2021-03-20 22:45:00|16173.99|16135.99|16147.51|16109.51|16174.3|16136.3|16132.52|16094.52|297
1616280600000|2021-03-20 22:50:00|16148.01|16110.01|16187.33|16149.33|16192.84|16154.84|16147.07|16109.07|295
1616280900000|2021-03-20 22:55:00|16187.48|16149.48|16183.49|16145.49|16213.18|16175.18|16183.49|16145.49|292
1616281200000|2021-03-20 23:00:00|16183.66|16145.66|16092.52|16054.52|16183.66|16145.66|16077.92|16039.92|300
1616281500000|2021-03-20 23:05:00|16093.23|16055.23|16059.86|16021.86|16101.36|16063.36|16050.75|16012.75|294
1616281800000|2021-03-20 23:10:00|16062.97|16024.97|16105.57|16067.57|16106.77|16068.77|16062.97|16024.97|297
1616282100000|2021-03-20 23:15:00|16106.21|16068.21|16141.26|16103.26|16143.27|16105.27|16105.56|16067.56|293
1616282400000|2021-03-20 23:20:00|16141.52|16103.52|16082.99|16044.99|16142.38|16104.38|16082.99|16044.99|293
1616282700000|2021-03-20 23:25:00|16081.02|16043.02|16070.29|16032.29|16089.14|16051.14|16066.19|16028.19|299
1616283000000|2021-03-20 23:30:00|16069.71|16031.71|16046.81|16008.81|16080.11|16042.11|16046.56|16008.56|297
1616283300000|2021-03-20 23:35:00|16046.9|16008.9|16094.78|16056.78|16104.91|16066.91|16039.68|16001.68|295
1616283600000|2021-03-20 23:40:00|16095.12|16057.12|16030.82|15992.82|16095.12|16057.12|16027.1|15989.1|299
1616283900000|2021-03-20 23:45:00|16029.63|15991.63|16058.35|16020.35|16059.15|16021.15|16016.65|15978.65|299
1616284200000|2021-03-20 23:50:00|16058.05|16020.05|16014.87|15976.87|16059.77|16021.77|15982.22|15944.22|298
1616284500000|2021-03-20 23:55:00|16014.4|15976.4|15981.63|15943.63|16014.4|15976.4|15967.92|15929.92|300
1616284800000|2021-03-21 00:00:00|15981.71|15943.71|15902.15|15864.15|15985.76|15947.76|15862.89|15824.89|300
1616285100000|2021-03-21 00:05:00|15901.85|15863.85|16065.17|16027.17|16069.4|16031.4|15900.7|15862.7|299
1616285400000|2021-03-21 00:10:00|16065.5|16027.5|16043.01|16005.01|16065.54|16027.54|16022.19|15984.19|299
1616285700000|2021-03-21 00:15:00|16043.32|16005.32|16112.22|16074.22|16118.38|16080.38|16043.24|16005.24|296
1616286000000|2021-03-21 00:20:00|16111.44|16073.44|16126.24|16088.24|16136.75|16098.75|16097.67|16059.67|298
1616286300000|2021-03-21 00:25:00|16126.51|16088.51|16139.06|16101.06|16140.02|16102.02|16121.45|16083.45|295
1616286600000|2021-03-21 00:30:00|16139.04|16101.04|16144.01|16106.01|16152.75|16114.75|16129.67|16091.67|293
1616286900000|2021-03-21 00:35:00|16144.04|16106.04|16127.38|16089.38|16144.04|16106.04|16117.31|16079.31|297
1616287200000|2021-03-21 00:40:00|16127.81|16089.81|16116.02|16078.02|16128.13|16090.13|16109.68|16071.68|296
1616287500000|2021-03-21 00:45:00|16115.55|16077.55|16133.19|16095.19|16144.88|16106.88|16108.82|16070.82|294
1616287800000|2021-03-21 00:50:00|16132.9|16094.9|16081.65|16043.65|16132.9|16094.9|16078.03|16040.03|298
1616288100000|2021-03-21 00:55:00|16080.91|16042.91|16068.35|16030.35|16080.91|16042.91|16057.8|16019.8|297
1616288400000|2021-03-21 01:00:00|16068.12|16030.12|16015.62|15977.62|16068.12|16030.12|16011.36|15973.36|297
1616288700000|2021-03-21 01:05:00|16016.36|15978.36|16046.19|16008.19|16047.66|16009.66|16007.67|15969.67|296
1616289000000|2021-03-21 01:10:00|16046.65|16008.65|16095.99|16057.99|16102.98|16064.98|16046.4|16008.4|294
1616289300000|2021-03-21 01:15:00|16096.39|16058.39|16125.17|16087.17|16125.17|16087.17|16089.16|16051.16|293
1616289600000|2021-03-21 01:20:00|16125.2|16087.2|16129.34|16091.34|16139.3|16101.3|16120.21|16082.21|295
1616289900000|2021-03-21 01:25:00|16129.73|16091.73|16138.07|16100.07|16138.28|16100.28|16110.97|16072.97|288
1616290200000|2021-03-21 01:30:00|16137.76|16099.76|16110.73|16072.73|16137.76|16099.76|16105.73|16067.73|290
1616290500000|2021-03-21 01:35:00|16111.18|16073.18|16102.45|16064.45|16115.24|16077.24|16099.35|16061.35|286
1616290800000|2021-03-21 01:40:00|16102.31|16064.31|16095.53|16057.53|16102.31|16064.31|16084.65|16046.65|288
1616291100000|2021-03-21 01:45:00|16094.93|16056.93|16064.61|16026.61|16094.93|16056.93|16064.61|16026.61|284
1616291400000|2021-03-21 01:50:00|16064.65|16026.65|16055.96|16017.96|16068.04|16030.04|16039.94|16001.94|294
1616291700000|2021-03-21 01:55:00|16055.77|16017.77|16055.5|16017.5|16055.99|16017.99|16033.32|15995.32|288
1616292000000|2021-03-21 02:00:00|16055.45|16017.45|15995.15|15957.15|16056.07|16018.07|15992.11|15954.11|296
1616292300000|2021-03-21 02:05:00|15995.73|15957.73|15987.55|15949.55|16002.91|15964.91|15985.9|15947.9|294
1616292600000|2021-03-21 02:10:00|15987.51|15949.51|15971.45|15933.45|15988.25|15950.25|15958.82|15920.82|292
1616292900000|2021-03-21 02:15:00|15971.36|15933.36|15999.62|15961.62|16001.73|15963.73|15970.92|15932.92|291
1616293200000|2021-03-21 02:20:00|15999.77|15961.77|15973.58|15935.58|15999.88|15961.88|15943.86|15905.86|289
1616293500000|2021-03-21 02:25:00|15973.01|15935.01|15919.92|15881.92|15973.01|15935.01|15905.2|15867.2|299
1616293800000|2021-03-21 02:30:00|15919.93|15881.93|15863.37|15825.37|15925.07|15887.07|15863.35|15825.35|296
1616294100000|2021-03-21 02:35:00|15864.42|15826.42|15855.78|15817.78|15887.26|15849.26|15854.12|15816.12|300
1616294400000|2021-03-21 02:40:00|15855.22|15817.22|15866.53|15828.53|15868.98|15830.98|15843.65|15805.65|295
1616294700000|2021-03-21 02:45:00|15866.81|15828.81|15806.98|15768.98|15879.73|15841.73|15805.06|15767.06|296
1616295000000|2021-03-21 02:50:00|15807.92|15769.92|15846.54|15808.54|15856.27|15818.27|15806.93|15768.93|294
1616295300000|2021-03-21 02:55:00|15847.13|15809.13|15861.69|15823.69|15882.28|15844.28|15847.13|15809.13|286
1616295600000|2021-03-21 03:00:00|15861.81|15823.81|15908.73|15870.73|15917.93|15879.93|15837.28|15799.28|297
1616295900000|2021-03-21 03:05:00|15909.11|15871.11|15921.34|15883.34|15921.48|15883.48|15907.19|15869.19|291
1616296200000|2021-03-21 03:10:00|15921.35|15883.35|15911.04|15873.04|15921.93|15883.93|15897.27|15859.27|292
1616296500000|2021-03-21 03:15:00|15910.71|15872.71|15877.45|15839.45|15912.08|15874.08|15877.08|15839.08|294
1616296800000|2021-03-21 03:20:00|15876.99|15838.99|15881.59|15843.59|15881.59|15843.59|15854.17|15816.17|291
1616297100000|2021-03-21 03:25:00|15881.44|15843.44|15936.3|15898.3|15938.56|15900.56|15881.44|15843.44|292
1616297400000|2021-03-21 03:30:00|15936.32|15898.32|15919.95|15881.95|15936.62|15898.62|15919.11|15881.11|286
1616297700000|2021-03-21 03:35:00|15919.43|15881.43|15933.84|15895.84|15934.73|15896.73|15891.89|15853.89|294
1616298000000|2021-03-21 03:40:00|15934.24|15896.24|15954.44|15916.44|15954.44|15916.44|15934.24|15896.24|288
1616298300000|2021-03-21 03:45:00|15954.28|15916.28|15950.72|15912.72|15954.5|15916.5|15938.06|15900.06|295
1616298600000|2021-03-21 03:50:00|15950.43|15912.43|15948.72|15910.72|15956.2|15918.2|15944.77|15906.77|288
1616298900000|2021-03-21 03:55:00|15948.58|15910.58|15968.13|15930.13|15975.4|15937.4|15947.27|15909.27|288
1616299200000|2021-03-21 04:00:00|15968.12|15930.12|15919.18|15881.18|15968.48|15930.48|15901.09|15863.09|298
1616299500000|2021-03-21 04:05:00|15918.61|15880.61|15919.03|15881.03|15929.17|15891.17|15891.04|15853.04|290
1616299800000|2021-03-21 04:10:00|15919.11|15881.11|15954.7|15916.7|15954.7|15916.7|15919.11|15881.11|296
1616300100000|2021-03-21 04:15:00|15957.44|15919.44|15913.99|15875.99|15958.36|15920.36|15913.22|15875.22|296
1616300400000|2021-03-21 04:20:00|15913.49|15875.49|15881.2|15843.2|15913.61|15875.61|15872.14|15834.14|295
1616300700000|2021-03-21 04:25:00|15881.17|15843.17|15862|15824|15883.25|15845.25|15860.71|15822.71|295
1616301000000|2021-03-21 04:30:00|15861.84|15823.84|15810.76|15772.76|15861.84|15823.84|15810.76|15772.76|296
1616301300000|2021-03-21 04:35:00|15810.64|15772.64|15788.98|15750.98|15810.71|15772.71|15781.59|15743.59|297
1616301600000|2021-03-21 04:40:00|15789.38|15751.38|15776.35|15738.35|15791.69|15753.69|15775.85|15737.85|298
1616301900000|2021-03-21 04:45:00|15776.78|15738.78|15738.39|15700.39|15777.97|15739.97|15729.75|15691.75|298
1616302200000|2021-03-21 04:50:00|15737.2|15699.2|15722.19|15684.19|15739.36|15701.36|15707.24|15669.24|294
1616302500000|2021-03-21 04:55:00|15722.75|15684.75|15736.69|15698.69|15787.89|15749.89|15722.09|15684.09|297
1616302800000|2021-03-21 05:00:00|15735.89|15697.89|15793.03|15755.03|15793.47|15755.47|15729.44|15691.44|291
1616303100000|2021-03-21 05:05:00|15792.88|15754.88|15784.77|15746.77|15800.21|15762.21|15776.8|15738.8|295
1616303400000|2021-03-21 05:10:00|15784.85|15746.85|15796.28|15758.28|15800.48|15762.48|15784.85|15746.85|291
1616303700000|2021-03-21 05:15:00|15795.96|15757.96|15830.34|15792.34|15831.93|15793.93|15795.36|15757.36|290
1616304000000|2021-03-21 05:20:00|15830.67|15792.67|15773.94|15735.94|15830.67|15792.67|15773.94|15735.94|296
1616304300000|2021-03-21 05:25:00|15773.17|15735.17|15802.08|15764.08|15805.21|15767.21|15769.18|15731.18|292
1616304600000|2021-03-21 05:30:00|15802.25|15764.25|15753.33|15715.33|15802.8|15764.8|15753.33|15715.33|295
1616304900000|2021-03-21 05:35:00|15752.87|15714.87|15750.73|15712.73|15768.47|15730.47|15739.43|15701.43|300
1616305200000|2021-03-21 05:40:00|15750.08|15712.08|15783|15745|15784.2|15746.2|15748.84|15710.84|291
1616305500000|2021-03-21 05:45:00|15783.39|15745.39|15817.09|15779.09|15820.65|15782.65|15781.15|15743.15|289
1616305800000|2021-03-21 05:50:00|15817.03|15779.03|15790.69|15752.69|15827.82|15789.82|15790.69|15752.69|296
1616306100000|2021-03-21 05:55:00|15790.43|15752.43|15793.27|15755.27|15808.74|15770.74|15785.06|15747.06|288
1616306400000|2021-03-21 06:00:00|15793.09|15755.09|15808.73|15770.73|15808.73|15770.73|15776.94|15738.94|295
1616306700000|2021-03-21 06:05:00|15808.93|15770.93|15804.9|15766.9|15825.89|15787.89|15803.84|15765.84|294
1616307000000|2021-03-21 06:10:00|15804.97|15766.97|15792.34|15754.34|15809.6|15771.6|15785.35|15747.35|288
1616307300000|2021-03-21 06:15:00|15791.89|15753.89|15751.78|15713.78|15792.17|15754.17|15751.66|15713.66|292
1616307600000|2021-03-21 06:20:00|15751.49|15713.49|15748.48|15710.48|15751.49|15713.49|15701.74|15663.74|299
1616307900000|2021-03-21 06:25:00|15748.55|15710.55|15822.21|15784.21|15822.21|15784.21|15745.58|15707.58|296
1616308200000|2021-03-21 06:30:00|15821.95|15783.95|15846.54|15808.54|15849.47|15811.47|15818.24|15780.24|296
1616308500000|2021-03-21 06:35:00|15846.76|15808.76|15855.89|15817.89|15867.42|15829.42|15843.9|15805.9|295
1616308800000|2021-03-21 06:40:00|15856.65|15818.65|15837.17|15799.17|15856.88|15818.88|15827.27|15789.27|289
1616309100000|2021-03-21 06:45:00|15837.15|15799.15|15829.86|15791.86|15840.27|15802.27|15829.86|15791.86|284
1616309400000|2021-03-21 06:50:00|15829.84|15791.84|15804.82|15766.82|15829.84|15791.84|15801.96|15763.96|290
1616309700000|2021-03-21 06:55:00|15804.83|15766.83|15774.84|15736.84|15804.83|15766.83|15774.68|15736.68|290
1616310000000|2021-03-21 07:00:00|15774.68|15736.68|15822.21|15784.21|15822.78|15784.78|15773.27|15735.27|289
1616310300000|2021-03-21 07:05:00|15822.4|15784.4|15829.14|15791.14|15837.24|15799.24|15811.72|15773.72|291
1616310600000|2021-03-21 07:10:00|15829.18|15791.18|15853.27|15815.27|15853.51|15815.51|15821.86|15783.86|295
1616310900000|2021-03-21 07:15:00|15853.57|15815.57|15829.45|15791.45|15853.91|15815.91|15829.45|15791.45|290
1616311200000|2021-03-21 07:20:00|15829.42|15791.42|15826.35|15788.35|15833.78|15795.78|15816.11|15778.11|289
1616311500000|2021-03-21 07:25:00|15826.02|15788.02|15838.27|15800.27|15843.02|15805.02|15824.74|15786.74|283
1616311800000|2021-03-21 07:30:00|15838.17|15800.17|15830.26|15792.26|15841.54|15803.54|15829.79|15791.79|288
1616312100000|2021-03-21 07:35:00|15830.31|15792.31|15805.58|15767.58|15830.51|15792.51|15805.51|15767.51|294
1616312400000|2021-03-21 07:40:00|15805.75|15767.75|15819.23|15781.23|15829.17|15791.17|15801.79|15763.79|278
1616312700000|2021-03-21 07:45:00|15819.2|15781.2|15787.29|15749.29|15819.2|15781.2|15787.29|15749.29|284
1616313000000|2021-03-21 07:50:00|15786.88|15748.88|15771.12|15733.12|15791.11|15753.11|15769.27|15731.27|289
1616313300000|2021-03-21 07:55:00|15771.18|15733.18|15811.44|15773.44|15812.07|15774.07|15771.18|15733.18|294
1616313600000|2021-03-21 08:00:00|15811.35|15773.35|15838.38|15800.38|15838.7|15800.7|15784.99|15746.99|291
1616313900000|2021-03-21 08:05:00|15838.26|15800.26|15853.34|15815.34|15871.9|15833.9|15838.26|15800.26|290
1616314200000|2021-03-21 08:10:00|15852.73|15814.73|15866.7|15828.7|15866.76|15828.76|15839.78|15801.78|292
1616314500000|2021-03-21 08:15:00|15867.04|15829.04|15866.08|15828.08|15871.83|15833.83|15852.73|15814.73|295
1616314800000|2021-03-21 08:20:00|15866.06|15828.06|15863.09|15825.09|15869.95|15831.95|15858.2|15820.2|293
1616315100000|2021-03-21 08:25:00|15863.21|15825.21|15858.1|15820.1|15863.66|15825.66|15838.51|15800.51|291
1616315400000|2021-03-21 08:30:00|15857.66|15819.66|15833.15|15795.15|15864.35|15826.35|15833.15|15795.15|296
1616315700000|2021-03-21 08:35:00|15833.5|15795.5|15845.31|15807.31|15847.29|15809.29|15830.1|15792.1|289
1616316000000|2021-03-21 08:40:00|15845.23|15807.23|15833.28|15795.28|15845.86|15807.86|15829.26|15791.26|290
1616316300000|2021-03-21 08:45:00|15833.48|15795.48|15853.68|15815.68|15855.33|15817.33|15833.48|15795.48|294
1616316600000|2021-03-21 08:50:00|15853.75|15815.75|15852.55|15814.55|15866.69|15828.69|15845.82|15807.82|296
1616316900000|2021-03-21 08:55:00|15853.28|15815.28|15864.18|15826.18|15864.37|15826.37|15832.4|15794.4|293
1616317200000|2021-03-21 09:00:00|15863.59|15825.59|15860.39|15822.39|15866.23|15828.23|15844.07|15806.07|295
1616317500000|2021-03-21 09:05:00|15859.91|15821.91|15869.92|15831.92|15870.06|15832.06|15859.91|15821.91|286
1616317800000|2021-03-21 09:10:00|15870.31|15832.31|15841.84|15803.84|15872.29|15834.29|15841.84|15803.84|292
1616318100000|2021-03-21 09:15:00|15841.7|15803.7|15826.96|15788.96|15846.94|15808.94|15823.38|15785.38|293
1616318400000|2021-03-21 09:20:00|15827.03|15789.03|15827.26|15789.26|15837.76|15799.76|15824.83|15786.83|281
1616318700000|2021-03-21 09:25:00|15827.02|15789.02|15797.28|15759.28|15827.02|15789.02|15797.28|15759.28|284
1616319000000|2021-03-21 09:30:00|15796.92|15758.92|15796.02|15758.02|15796.92|15758.92|15786.11|15748.11|295
1616319300000|2021-03-21 09:35:00|15796.13|15758.13|15795.77|15757.77|15823.81|15785.81|15795.46|15757.46|291
1616319600000|2021-03-21 09:40:00|15794.34|15756.34|15613.6|15575.6|15794.97|15756.97|15523.83|15485.83|298
1616319900000|2021-03-21 09:45:00|15613.65|15575.65|15680.02|15642.02|15680.02|15642.02|15591.99|15553.99|298
1616320200000|2021-03-21 09:50:00|15680.78|15642.78|15673.69|15635.69|15700.93|15662.93|15669.23|15631.23|299
1616320500000|2021-03-21 09:55:00|15671.72|15633.72|15637.09|15599.09|15678.94|15640.94|15601.99|15563.99|297
1616320800000|2021-03-21 10:00:00|15637.1|15599.1|15636.97|15598.97|15645.88|15607.88|15581.26|15543.26|298
1616321100000|2021-03-21 10:05:00|15637.38|15599.38|15685.02|15647.02|15685.02|15647.02|15637.38|15599.38|298
1616321400000|2021-03-21 10:10:00|15685.57|15647.57|15683.46|15645.46|15686.6|15648.6|15661.76|15623.76|296
1616321700000|2021-03-21 10:15:00|15683.96|15645.96|15698.02|15660.02|15702.04|15664.04|15667.08|15629.08|293
1616322000000|2021-03-21 10:20:00|15698.69|15660.69|15713.58|15675.58|15719.85|15681.85|15697.24|15659.24|295
1616322300000|2021-03-21 10:25:00|15713.73|15675.73|15696.87|15658.87|15713.75|15675.75|15686.07|15648.07|295
1616322600000|2021-03-21 10:30:00|15697.15|15659.15|15674.01|15636.01|15702.28|15664.28|15668.47|15630.47|295
1616322900000|2021-03-21 10:35:00|15674.15|15636.15|15651.99|15613.99|15676.38|15638.38|15647.25|15609.25|292
1616323200000|2021-03-21 10:40:00|15651.16|15613.16|15665.58|15627.58|15665.62|15627.62|15647.09|15609.09|292
1616323500000|2021-03-21 10:45:00|15666.2|15628.2|15680.26|15642.26|15680.83|15642.83|15660.25|15622.25|297
1616323800000|2021-03-21 10:50:00|15680.85|15642.85|15648.42|15610.42|15682.52|15644.52|15648.38|15610.38|292
1616324100000|2021-03-21 10:55:00|15648.39|15610.39|15643.42|15605.42|15651.24|15613.24|15636.85|15598.85|292
1616324400000|2021-03-21 11:00:00|15643.3|15605.3|15613.6|15575.6|15643.3|15605.3|15586.75|15548.75|297
1616324700000|2021-03-21 11:05:00|15613.77|15575.77|15589.82|15551.82|15614.01|15576.01|15582.07|15544.07|294
1616325000000|2021-03-21 11:10:00|15589.52|15551.52|15571.71|15533.71|15599.78|15561.78|15571.71|15533.71|291
1616325300000|2021-03-21 11:15:00|15571.62|15533.62|15560.98|15522.98|15571.76|15533.76|15532.31|15494.31|298
1616325600000|2021-03-21 11:20:00|15560.95|15522.95|15623.65|15585.65|15629.56|15591.56|15560.95|15522.95|297
1616325900000|2021-03-21 11:25:00|15623.91|15585.91|15610.83|15572.83|15624.09|15586.09|15591.37|15553.37|293
1616326200000|2021-03-21 11:30:00|15611.11|15573.11|15653.5|15615.5|15659.24|15621.24|15606.56|15568.56|295
1616326500000|2021-03-21 11:35:00|15653.55|15615.55|15627.66|15589.66|15665.9|15627.9|15627.63|15589.63|295
1616326800000|2021-03-21 11:40:00|15627.5|15589.5|15598.77|15560.77|15627.86|15589.86|15598.77|15560.77|287
1616327100000|2021-03-21 11:45:00|15599.41|15561.41|15610.44|15572.44|15610.56|15572.56|15580.67|15542.67|289
1616327400000|2021-03-21 11:50:00|15610.64|15572.64|15635.05|15597.05|15635.05|15597.05|15591.4|15553.4|296
1616327700000|2021-03-21 11:55:00|15633.58|15595.58|15631.78|15593.78|15643.07|15605.07|15624.42|15586.42|292
1616328000000|2021-03-21 12:00:00|15632.22|15594.22|15579.83|15541.83|15634.02|15596.02|15578.37|15540.37|297
1616328300000|2021-03-21 12:05:00|15579.54|15541.54|15579.09|15541.09|15591.58|15553.58|15574.26|15536.26|298
1616328600000|2021-03-21 12:10:00|15579.56|15541.56|15535.29|15497.29|15579.56|15541.56|15517.03|15479.03|297
1616328900000|2021-03-21 12:15:00|15535.68|15497.68|15555.37|15517.37|15579.03|15541.03|15535.68|15497.68|296
1616329200000|2021-03-21 12:20:00|15554.98|15516.98|15513.01|15475.01|15557.97|15519.97|15500.54|15462.54|298
1616329500000|2021-03-21 12:25:00|15512.33|15474.33|15513.77|15475.77|15525.04|15487.04|15505.21|15467.21|291
1616329800000|2021-03-21 12:30:00|15514.09|15476.09|15572.29|15534.29|15572.29|15534.29|15512.64|15474.64|295
1616330100000|2021-03-21 12:35:00|15572.46|15534.46|15603.92|15565.92|15607.45|15569.45|15569.77|15531.77|296
1616330400000|2021-03-21 12:40:00|15604.78|15566.78|15595.36|15557.36|15608.63|15570.63|15578.64|15540.64|297
1616330700000|2021-03-21 12:45:00|15595.49|15557.49|15621.33|15583.33|15621.33|15583.33|15595.49|15557.49|293
1616331000000|2021-03-21 12:50:00|15621.24|15583.24|15616.27|15578.27|15623.27|15585.27|15610.22|15572.22|291
1616331300000|2021-03-21 12:55:00|15616.14|15578.14|15606.65|15568.65|15616.77|15578.77|15602.95|15564.95|293
1616331600000|2021-03-21 13:00:00|15606.28|15568.28|15707.97|15669.97|15709.93|15671.93|15606.28|15568.28|294
1616331900000|2021-03-21 13:05:00|15707.91|15669.91|15742.54|15704.54|15742.54|15704.54|15685.19|15647.19|299
1616332200000|2021-03-21 13:10:00|15743.12|15705.12|15738.18|15700.18|15751.1|15713.1|15735.1|15697.1|295
1616332500000|2021-03-21 13:15:00|15737.96|15699.96|15789.2|15751.2|15789.2|15751.2|15734.15|15696.15|298
1616332800000|2021-03-21 13:20:00|15789.74|15751.74|15787.22|15749.22|15804.25|15766.25|15781.33|15743.33|296
1616333100000|2021-03-21 13:25:00|15787.28|15749.28|15806.68|15768.68|15818.94|15780.94|15775.32|15737.32|298
1616333400000|2021-03-21 13:30:00|15807.53|15769.53|15815.14|15777.14|15840.48|15802.48|15799.93|15761.93|299
1616333700000|2021-03-21 13:35:00|15814.79|15776.79|15797.7|15759.7|15828.06|15790.06|15796.53|15758.53|296
1616334000000|2021-03-21 13:40:00|15798.28|15760.28|15785.74|15747.74|15811.34|15773.34|15783.14|15745.14|295
1616334300000|2021-03-21 13:45:00|15786.31|15748.31|15786.22|15748.22|15817.74|15779.74|15784.62|15746.62|298
1616334600000|2021-03-21 13:50:00|15785.97|15747.97|15808.15|15770.15|15811.42|15773.42|15785.82|15747.82|288
1616334900000|2021-03-21 13:55:00|15807.76|15769.76|15789.36|15751.36|15807.76|15769.76|15772.07|15734.07|289
1616335200000|2021-03-21 14:00:00|15789.21|15751.21|15813.67|15775.67|15817.54|15779.54|15789.21|15751.21|288
1616335500000|2021-03-21 14:05:00|15813.85|15775.85|15820.24|15782.24|15825.11|15787.11|15803.48|15765.48|293
1616335800000|2021-03-21 14:10:00|15820.64|15782.64|15826.3|15788.3|15841.42|15803.42|15818.19|15780.19|296
1616336100000|2021-03-21 14:15:00|15826.27|15788.27|15824.44|15786.44|15845.89|15807.89|15824.26|15786.26|295
1616336400000|2021-03-21 14:20:00|15824.3|15786.3|15822.12|15784.12|15833.52|15795.52|15816.28|15778.28|294
1616336700000|2021-03-21 14:25:00|15821.99|15783.99|15835.17|15797.17|15837.47|15799.47|15820.8|15782.8|295
1616337000000|2021-03-21 14:30:00|15835.09|15797.09|15850.56|15812.56|15850.56|15812.56|15834.86|15796.86|293
1616337300000|2021-03-21 14:35:00|15850.65|15812.65|15843.05|15805.05|15851.95|15813.95|15835.88|15797.88|291
1616337600000|2021-03-21 14:40:00|15843.24|15805.24|15844.91|15806.91|15848.53|15810.53|15841.11|15803.11|292
1616337900000|2021-03-21 14:45:00|15846.1|15808.1|15857.3|15819.3|15857.3|15819.3|15844.63|15806.63|289
1616338200000|2021-03-21 14:50:00|15857.08|15819.08|15833.17|15795.17|15857.17|15819.17|15832.6|15794.6|291
1616338500000|2021-03-21 14:55:00|15833.31|15795.31|15837.14|15799.14|15844.92|15806.92|15832.54|15794.54|290
1616338800000|2021-03-21 15:00:00|15837.51|15799.51|15903.5|15865.5|15905.9|15867.9|15837.24|15799.24|272
1616339100000|2021-03-21 15:05:00|15903.94|15865.94|15921.77|15883.77|15923.52|15885.52|15890.6|15852.6|298
1616339400000|2021-03-21 15:10:00|15921.4|15883.4|15949.18|15911.18|15949.91|15911.91|15915.37|15877.37|297
1616339700000|2021-03-21 15:15:00|15949.93|15911.93|15945.88|15907.88|15961.06|15923.06|15943.54|15905.54|295
1616340000000|2021-03-21 15:20:00|15945.77|15907.77|15930.02|15892.02|15946.01|15908.01|15926.17|15888.17|293
1616340300000|2021-03-21 15:25:00|15929.99|15891.99|15920.09|15882.09|15930.66|15892.66|15908.36|15870.36|293
1616340600000|2021-03-21 15:30:00|15919.85|15881.85|15907.82|15869.82|15928.52|15890.52|15907.3|15869.3|292
1616340900000|2021-03-21 15:35:00|15907.94|15869.94|15890.91|15852.91|15908.54|15870.54|15884.43|15846.43|290
1616341200000|2021-03-21 15:40:00|15890.94|15852.94|15897.08|15859.08|15905.41|15867.41|15890.81|15852.81|296
1616341500000|2021-03-21 15:45:00|15897.06|15859.06|15879.41|15841.41|15904.64|15866.64|15878.7|15840.7|286
1616341800000|2021-03-21 15:50:00|15879.18|15841.18|15850.41|15812.41|15881.47|15843.47|15832.64|15794.64|298
1616342100000|2021-03-21 15:55:00|15850.93|15812.93|15865.34|15827.34|15872.55|15834.55|15844.78|15806.78|293
1616342400000|2021-03-21 16:00:00|15865.16|15827.16|15787.32|15749.32|15865.62|15827.62|15772.72|15734.72|297
1616342700000|2021-03-21 16:05:00|15787.31|15749.31|15826.35|15788.35|15835.21|15797.21|15787.31|15749.31|297
1616343000000|2021-03-21 16:10:00|15826.02|15788.02|15872.78|15834.78|15872.93|15834.93|15818.1|15780.1|294
1616343300000|2021-03-21 16:15:00|15872.46|15834.46|15930.49|15892.49|15930.92|15892.92|15856.83|15818.83|293
1616343600000|2021-03-21 16:20:00|15930.29|15892.29|15903.9|15865.9|15931|15893|15903.9|15865.9|294
1616343900000|2021-03-21 16:25:00|15902.43|15864.43|15888.71|15850.71|15907.44|15869.44|15888.03|15850.03|296
1616344200000|2021-03-21 16:30:00|15889.07|15851.07|15837.35|15799.35|15891.59|15853.59|15837.04|15799.04|294
1616344500000|2021-03-21 16:35:00|15837|15799|15844.9|15806.9|15852.33|15814.33|15804.18|15766.18|297
1616344800000|2021-03-21 16:40:00|15844.83|15806.83|15837.18|15799.18|15845.81|15807.81|15828.52|15790.52|291
1616345100000|2021-03-21 16:45:00|15836.16|15798.16|15830.8|15792.8|15856.76|15818.76|15828.41|15790.41|294
1616345400000|2021-03-21 16:50:00|15830.92|15792.92|15854.06|15816.06|15861.41|15823.41|15830.92|15792.92|300
1616345700000|2021-03-21 16:55:00|15854.64|15816.64|15834.64|15796.64|15855.35|15817.35|15833.77|15795.77|294
1616346000000|2021-03-21 17:00:00|15834.79|15796.79|15832.98|15794.98|15853.43|15815.43|15830.28|15792.28|295
1616346300000|2021-03-21 17:05:00|15832.84|15794.84|15824.06|15786.06|15839.08|15801.08|15824.06|15786.06|296
1616346600000|2021-03-21 17:10:00|15824.15|15786.15|15821.46|15783.46|15824.27|15786.27|15802.74|15764.74|296
1616346900000|2021-03-21 17:15:00|15822.21|15784.21|15836.15|15798.15|15843.87|15805.87|15812.54|15774.54|298
1616347200000|2021-03-21 17:20:00|15836.23|15798.23|15869.23|15831.23|15881.28|15843.28|15836.23|15798.23|293
1616347500000|2021-03-21 17:25:00|15869.22|15831.22|15855.93|15817.93|15876.84|15838.84|15854.8|15816.8|298
1616347800000|2021-03-21 17:30:00|15855.58|15817.58|15877.89|15839.89|15880.85|15842.85|15853.01|15815.01|295
1616348100000|2021-03-21 17:35:00|15877.74|15839.74|15895.73|15857.73|15895.79|15857.79|15872.54|15834.54|292
1616348400000|2021-03-21 17:40:00|15895.99|15857.99|15896.2|15858.2|15899.37|15861.37|15878.44|15840.44|289
1616348700000|2021-03-21 17:45:00|15896.64|15858.64|15894.19|15856.19|15900.43|15862.43|15889.48|15851.48|295
1616349000000|2021-03-21 17:50:00|15893.95|15855.95|15884.13|15846.13|15899.53|15861.53|15879.12|15841.12|292
1616349300000|2021-03-21 17:55:00|15884.08|15846.08|15893.96|15855.96|15896.28|15858.28|15884.08|15846.08|294
1616349600000|2021-03-21 18:00:00|15894.03|15856.03|15896.01|15858.01|15933.6|15895.6|15894.03|15856.03|294
1616349900000|2021-03-21 18:05:00|15895.53|15857.53|15927.69|15889.69|15929.52|15891.52|15883.89|15845.89|298
1616350200000|2021-03-21 18:10:00|15927.25|15889.25|15905.89|15867.89|15927.25|15889.25|15905.05|15867.05|291
1616350500000|2021-03-21 18:15:00|15905.87|15867.87|15917.4|15879.4|15920.91|15882.91|15904.78|15866.78|289
1616350800000|2021-03-21 18:20:00|15917.57|15879.57|15908.95|15870.95|15924.13|15886.13|15908.54|15870.54|295
1616351100000|2021-03-21 18:25:00|15908.96|15870.96|15923.48|15885.48|15923.48|15885.48|15908.96|15870.96|278
1616351400000|2021-03-21 18:30:00|15923.49|15885.49|15928.59|15890.59|15929.49|15891.49|15912.11|15874.11|286
1616351700000|2021-03-21 18:35:00|15928.13|15890.13|15938.47|15900.47|15941.28|15903.28|15927.09|15889.09|289
1616352000000|2021-03-21 18:40:00|15938.58|15900.58|15951.51|15913.51|15953.02|15915.02|15938.08|15900.08|293
1616352300000|2021-03-21 18:45:00|15951.7|15913.7|15951.86|15913.86|15966.77|15928.77|15944.27|15906.27|294
1616352600000|2021-03-21 18:50:00|15952.03|15914.03|15972.3|15934.3|15973.44|15935.44|15952.03|15914.03|292
1616352900000|2021-03-21 18:55:00|15972.05|15934.05|15957.9|15919.9|15977.01|15939.01|15955.46|15917.46|293
1616353200000|2021-03-21 19:00:00|15957.81|15919.81|15980.06|15942.06|15982.47|15944.47|15957.48|15919.48|295
1616353500000|2021-03-21 19:05:00|15978.9|15940.9|15979.04|15941.04|15986.55|15948.55|15974.51|15936.51|296
1616353800000|2021-03-21 19:10:00|15978.65|15940.65|15980|15942|15987.28|15949.28|15972.57|15934.57|293
1616354100000|2021-03-21 19:15:00|15979.98|15941.98|15978.46|15940.46|15992.65|15954.65|15976.54|15938.54|292
1616354400000|2021-03-21 19:20:00|15978.54|15940.54|15965.79|15927.79|15979.03|15941.03|15957.56|15919.56|291
1616354700000|2021-03-21 19:25:00|15965.92|15927.92|15950.86|15912.86|15966.81|15928.81|15945.75|15907.75|285
1616355000000|2021-03-21 19:30:00|15951.31|15913.31|15971.11|15933.11|15971.88|15933.88|15951.31|15913.31|291
1616355300000|2021-03-21 19:35:00|15971.02|15933.02|15943.73|15905.73|15974.09|15936.09|15943.73|15905.73|292
1616355600000|2021-03-21 19:40:00|15943.59|15905.59|15945.59|15907.59|15952.22|15914.22|15942.98|15904.98|294
1616355900000|2021-03-21 19:45:00|15945.69|15907.69|15953.92|15915.92|15963.87|15925.87|15944.26|15906.26|288
1616356200000|2021-03-21 19:50:00|15953.93|15915.93|15952.08|15914.08|15956.4|15918.4|15944.18|15906.18|289
1616356500000|2021-03-21 19:55:00|15952.05|15914.05|15949.62|15911.62|15953.42|15915.42|15946.19|15908.19|286
1616356800000|2021-03-21 20:00:00|15949.92|15911.92|15961.15|15923.15|15970.53|15932.53|15949.92|15911.92|295
1616357100000|2021-03-21 20:05:00|15961.16|15923.16|15956.44|15918.44|15966.03|15928.03|15949.96|15911.96|294
1616357400000|2021-03-21 20:10:00|15956.62|15918.62|15986.23|15948.23|15986.35|15948.35|15956.6|15918.6|295
1616357700000|2021-03-21 20:15:00|15987.08|15949.08|15984.65|15946.65|15987.08|15949.08|15965.71|15927.71|294
1616358000000|2021-03-21 20:20:00|15985.14|15947.14|15999.94|15961.94|16002.16|15964.16|15982.28|15944.28|296
1616358300000|2021-03-21 20:25:00|16000.12|15962.12|15971.16|15933.16|16001.91|15963.91|15971.06|15933.06|295
1616358600000|2021-03-21 20:30:00|15971.19|15933.19|15984.93|15946.93|15987.95|15949.95|15970.96|15932.96|297
1616358900000|2021-03-21 20:35:00|15984.44|15946.44|15969.81|15931.81|15987.97|15949.97|15969.56|15931.56|291
1616359200000|2021-03-21 20:40:00|15969.25|15931.25|15961.7|15923.7|15970.75|15932.75|15949.16|15911.16|287
1616359500000|2021-03-21 20:45:00|15961.64|15923.64|15973.82|15935.82|15984.12|15946.12|15961.64|15923.64|298
1616359800000|2021-03-21 20:50:00|15973.41|15935.41|15980.62|15934.62|15984.06|15942.47|15970.87|15932.87|287
1616360100000|2021-03-21 20:55:00|15980.43|15934.43|15992.42|15946.42|15994.24|15948.24|15980.43|15934.43|289
1616360400000|2021-03-21 21:00:00|15992.28|15946.28|16019.91|15973.91|16019.91|15973.91|15992.28|15946.28|292
1616360700000|2021-03-21 21:05:00|16020.12|15974.12|16016.09|15970.09|16020.76|15974.76|16015.67|15969.67|296
1616361000000|2021-03-21 21:10:00|16015.56|15969.56|15995.8|15949.8|16017.76|15971.76|15994.7|15948.7|285
1616361300000|2021-03-21 21:15:00|15995.71|15949.71|16014.84|15968.84|16015.62|15969.62|15995.19|15949.19|290
1616361600000|2021-03-21 21:20:00|16015.06|15969.06|16016.58|15970.58|16018.06|15972.06|16012.41|15966.41|287
1616361900000|2021-03-21 21:25:00|16016.24|15970.24|16000.05|15954.05|16019.26|15973.26|15999.84|15953.84|293
1616362200000|2021-03-21 21:30:00|15999.76|15953.76|15990.23|15944.23|16000.33|15954.33|15967.78|15921.78|295
1616362500000|2021-03-21 21:35:00|15990.34|15944.34|16037.51|15991.51|16037.51|15991.51|15990.34|15944.34|298
1616362800000|2021-03-21 21:40:00|16038.33|15992.33|16039.15|15993.15|16065.01|16019.01|16036.84|15990.84|293
1616363100000|2021-03-21 21:45:00|16038.59|15992.59|16055.12|16009.12|16058.16|16012.16|16036.71|15990.71|297
1616363400000|2021-03-21 21:50:00|16055.33|16009.33|16062.18|16016.18|16072.38|16026.38|16054.74|16008.74|294
1616363700000|2021-03-21 21:55:00|16062.46|16016.46|16065.02|16027.02|16072.62|16029.33|16061.88|16015.88|298
1616364000000|2021-03-21 22:00:00|16064.64|16026.64|16043.65|16005.65|16071.4|16033.4|16043.65|16005.65|296
1616364300000|2021-03-21 22:05:00|16043.48|16005.48|16006.19|15968.19|16043.48|16005.48|16002.13|15964.13|294
1616364600000|2021-03-21 22:10:00|16006.24|15968.24|15998.15|15960.15|16006.79|15968.79|15992.36|15954.36|293
1616364900000|2021-03-21 22:15:00|15998.34|15960.34|15938.43|15900.43|16000.25|15962.25|15935.41|15897.41|296
1616365200000|2021-03-21 22:20:00|15939.19|15901.19|15955.37|15917.37|15975.77|15937.77|15938.91|15900.91|291
1616365500000|2021-03-21 22:25:00|15956.05|15918.05|15977.25|15939.25|15977.49|15939.49|15955.84|15917.84|288
1616365800000|2021-03-21 22:30:00|15977.22|15939.22|15969.98|15931.98|15991.28|15953.28|15969.49|15931.49|281
1616366100000|2021-03-21 22:35:00|15970|15932|15930.96|15892.96|15970.56|15932.56|15930.96|15892.96|295
1616366400000|2021-03-21 22:40:00|15931.37|15893.37|15957.59|15919.59|15968.84|15930.84|15928.77|15890.77|297
1616366700000|2021-03-21 22:45:00|15957.44|15919.44|15946.86|15908.86|15967.4|15929.4|15945.5|15907.5|288
1616367000000|2021-03-21 22:50:00|15947.4|15909.4|15922.34|15884.34|15949.72|15911.72|15921.85|15883.85|280
1616367300000|2021-03-21 22:55:00|15922.38|15884.38|15893.56|15855.56|15931.79|15893.79|15893.56|15855.56|295
1616367600000|2021-03-21 23:00:00|15892.98|15854.98|15933.43|15895.43|15943.47|15905.47|15890.88|15852.88|295
1616367900000|2021-03-21 23:05:00|15933.7|15895.7|15889.16|15851.16|15933.7|15895.7|15889.16|15851.16|298
1616368200000|2021-03-21 23:10:00|15889.19|15851.19|15821.48|15783.48|15889.19|15851.19|15821.48|15783.48|295
1616368500000|2021-03-21 23:15:00|15819.3|15781.3|15852.41|15814.41|15853.12|15815.12|15815.01|15777.01|297
1616368800000|2021-03-21 23:20:00|15853.11|15815.11|15858.96|15820.96|15859.37|15821.37|15842.85|15804.85|288
1616369100000|2021-03-21 23:25:00|15858.79|15820.79|15855.79|15817.79|15861.07|15823.07|15847.94|15809.94|296
1616369400000|2021-03-21 23:30:00|15855.76|15817.76|15869|15831|15869.44|15831.44|15850.87|15812.87|296
1616369700000|2021-03-21 23:35:00|15868.99|15830.99|15901.75|15863.75|15901.75|15863.75|15859.95|15821.95|290
1616370000000|2021-03-21 23:40:00|15902.73|15864.73|15876.09|15838.09|15903.4|15865.4|15840.95|15802.95|297
1616370300000|2021-03-21 23:45:00|15876.27|15838.27|15860.6|15822.6|15895.95|15857.95|15843.83|15805.83|297
1616370600000|2021-03-21 23:50:00|15860.63|15822.63|15866.27|15828.27|15876.38|15838.38|15855.31|15817.31|292
1616370900000|2021-03-21 23:55:00|15866.12|15828.12|15860.29|15822.29|15877.81|15839.81|15851.52|15813.52|293
1616371200000|2021-03-22 00:00:00|15860.24|15822.24|15804.89|15766.89|15872.87|15834.87|15802.65|15764.65|292
1616371500000|2021-03-22 00:05:00|15804.79|15766.79|15776.85|15738.85|15807.96|15769.96|15771.46|15733.46|299
1616371800000|2021-03-22 00:10:00|15775.86|15737.86|15842.21|15804.21|15842.3|15804.3|15774.41|15736.41|292
1616372100000|2021-03-22 00:15:00|15842.35|15804.35|15805.94|15767.94|15842.84|15804.84|15792.21|15754.21|299
1616372400000|2021-03-22 00:20:00|15805.81|15767.81|15769.26|15731.26|15810.85|15772.85|15768.33|15730.33|295
1616372700000|2021-03-22 00:25:00|15769.11|15731.11|15754.28|15716.28|15778.48|15740.48|15748.07|15710.07|297
1616373000000|2021-03-22 00:30:00|15753.63|15715.63|15775.98|15737.98|15796.15|15758.15|15753.63|15715.63|298
1616373300000|2021-03-22 00:35:00|15775.61|15737.61|15704.79|15666.79|15776.53|15738.53|15704.79|15666.79|295
1616373600000|2021-03-22 00:40:00|15705.44|15667.44|15658.4|15620.4|15705.44|15667.44|15658.4|15620.4|299
1616373900000|2021-03-22 00:45:00|15657.92|15619.92|15622.63|15584.63|15685.68|15647.68|15615.76|15577.76|298
1616374200000|2021-03-22 00:50:00|15622.14|15584.14|15592.71|15554.71|15625.86|15587.86|15574.18|15536.18|298
1616374500000|2021-03-22 00:55:00|15592.83|15554.83|15598.89|15560.89|15626.2|15588.2|15592.83|15554.83|298
1616374800000|2021-03-22 01:00:00|15599.06|15561.06|15577.24|15539.24|15629.25|15591.25|15577.24|15539.24|298
1616375100000|2021-03-22 01:05:00|15576.29|15538.29|15614.11|15576.11|15627.61|15589.61|15563.04|15525.04|298
1616375400000|2021-03-22 01:10:00|15613.62|15575.62|15621.74|15583.74|15643.16|15605.16|15609.44|15571.44|297
1616375700000|2021-03-22 01:15:00|15621.48|15583.48|15570.67|15532.67|15631.04|15593.04|15570.67|15532.67|293
1616376000000|2021-03-22 01:20:00|15571.36|15533.36|15564.29|15526.29|15609.36|15571.36|15562.35|15524.35|295
1616376300000|2021-03-22 01:25:00|15564.14|15526.14|15565.74|15527.74|15580.01|15542.01|15560.18|15522.18|294
1616376600000|2021-03-22 01:30:00|15566.81|15528.81|15606.38|15568.38|15616.26|15578.26|15553.95|15515.95|297
1616376900000|2021-03-22 01:35:00|15606.41|15568.41|15590.5|15552.5|15608.19|15570.19|15584.86|15546.86|292
1616377200000|2021-03-22 01:40:00|15590.48|15552.48|15600.07|15562.07|15616.53|15578.53|15584.72|15546.72|296
1616377500000|2021-03-22 01:45:00|15601.48|15563.48|15642.3|15604.3|15650.07|15612.07|15601.48|15563.48|298
1616377800000|2021-03-22 01:50:00|15642.32|15604.32|15630.91|15592.91|15654.02|15616.02|15626.93|15588.93|286
1616378100000|2021-03-22 01:55:00|15630.71|15592.71|15651.26|15613.26|15655.01|15617.01|15630.71|15592.71|292
1616378400000|2021-03-22 02:00:00|15651.32|15613.32|15626.07|15588.07|15654.1|15616.1|15614.44|15576.44|294
1616378700000|2021-03-22 02:05:00|15625.69|15587.69|15636.77|15598.77|15646.79|15608.79|15603|15565|296
1616379000000|2021-03-22 02:10:00|15636.86|15598.86|15661.67|15623.67|15661.67|15623.67|15625.43|15587.43|290
1616379300000|2021-03-22 02:15:00|15661.96|15623.96|15728.57|15690.57|15728.72|15690.72|15660.02|15622.02|294
1616379600000|2021-03-22 02:20:00|15728.69|15690.69|15732.23|15694.23|15748.29|15710.29|15725.74|15687.74|295
1616379900000|2021-03-22 02:25:00|15732.34|15694.34|15739.04|15701.04|15745.93|15707.93|15732.13|15694.13|295
1616380200000|2021-03-22 02:30:00|15739.1|15701.1|15741.63|15703.63|15742.99|15704.99|15724.29|15686.29|293
1616380500000|2021-03-22 02:35:00|15741.88|15703.88|15743.67|15705.67|15754.44|15716.44|15741.7|15703.7|293
1616380800000|2021-03-22 02:40:00|15743.86|15705.86|15745.11|15707.11|15750.88|15712.88|15734.36|15696.36|291
1616381100000|2021-03-22 02:45:00|15745.12|15707.12|15753.49|15715.49|15753.66|15715.66|15736.5|15698.5|294
1616381400000|2021-03-22 02:50:00|15752.96|15714.96|15758.84|15720.84|15763.09|15725.09|15746.15|15708.15|286
1616381700000|2021-03-22 02:55:00|15759.34|15721.34|15765.36|15727.36|15765.48|15727.48|15752.73|15714.73|289
1616382000000|2021-03-22 03:00:00|15765.66|15727.66|15783.48|15745.48|15785.18|15747.18|15765.57|15727.57|295
1616382300000|2021-03-22 03:05:00|15783.5|15745.5|15794.49|15756.49|15794.64|15756.64|15778.24|15740.24|295
1616382600000|2021-03-22 03:10:00|15794.78|15756.78|15849.32|15811.32|15849.32|15811.32|15794.6|15756.6|292
1616382900000|2021-03-22 03:15:00|15849.28|15811.28|15888.07|15850.07|15888.2|15850.2|15849.28|15811.28|295
1616383200000|2021-03-22 03:20:00|15891.78|15853.78|15868.21|15830.21|15900|15862|15867.87|15829.87|294
1616383500000|2021-03-22 03:25:00|15868.23|15830.23|15866.48|15828.48|15872.93|15834.93|15865.42|15827.42|291
1616383800000|2021-03-22 03:30:00|15866.49|15828.49|15908.45|15870.45|15908.45|15870.45|15865.45|15827.45|294
1616384100000|2021-03-22 03:35:00|15908.71|15870.71|15907.02|15869.02|15914.98|15876.98|15898.69|15860.69|293
1616384400000|2021-03-22 03:40:00|15907.45|15869.45|15910.3|15872.3|15921.64|15883.64|15900.48|15862.48|296
1616384700000|2021-03-22 03:45:00|15910.13|15872.13|15889.76|15851.76|15912.37|15874.37|15886.91|15848.91|295
1616385000000|2021-03-22 03:50:00|15889.39|15851.39|15921.81|15883.81|15921.81|15883.81|15884.07|15846.07|296
1616385300000|2021-03-22 03:55:00|15921.37|15883.37|15922.96|15884.96|15932.17|15894.17|15914.09|15876.09|296
1616385600000|2021-03-22 04:00:00|15923.3|15885.3|15903.96|15865.96|15944.99|15906.99|15899.08|15861.08|297
1616385900000|2021-03-22 04:05:00|15903.93|15865.93|15930.62|15892.62|15930.62|15892.62|15892.49|15854.49|290
1616386200000|2021-03-22 04:10:00|15930.64|15892.64|15924.71|15886.71|15936.26|15898.26|15916.35|15878.35|296
1616386500000|2021-03-22 04:15:00|15924.7|15886.7|15950.01|15912.01|15952.13|15914.13|15923.91|15885.91|295
1616386800000|2021-03-22 04:20:00|15950.24|15912.24|15953.33|15915.33|15954.9|15916.9|15943.28|15905.28|294
1616387100000|2021-03-22 04:25:00|15956.64|15918.64|15955.98|15917.98|15966.03|15928.03|15955.01|15917.01|293
1616387400000|2021-03-22 04:30:00|15955.77|15917.77|15937.62|15899.62|15963.7|15925.7|15937.1|15899.1|291
1616387700000|2021-03-22 04:35:00|15937.27|15899.27|15936.7|15898.7|15950.42|15912.42|15934.29|15896.29|285
1616388000000|2021-03-22 04:40:00|15936.23|15898.23|15929.47|15891.47|15936.23|15898.23|15928.84|15890.84|290
1616388300000|2021-03-22 04:45:00|15928.61|15890.61|15892.06|15854.06|15929.11|15891.11|15889.98|15851.98|294
1616388600000|2021-03-22 04:50:00|15892.65|15854.65|15896.17|15858.17|15898.53|15860.53|15891.24|15853.24|281
1616388900000|2021-03-22 04:55:00|15895.71|15857.71|15915.95|15877.95|15917.17|15879.17|15895.46|15857.46|292
1616389200000|2021-03-22 05:00:00|15916.16|15878.16|15908.3|15870.3|15928.22|15890.22|15908.01|15870.01|292
1616389500000|2021-03-22 05:05:00|15907.87|15869.87|15901.56|15863.56|15913.34|15875.34|15898.11|15860.11|292
1616389800000|2021-03-22 05:10:00|15901.72|15863.72|15910.52|15872.52|15910.61|15872.61|15899.17|15861.17|292
1616390100000|2021-03-22 05:15:00|15910.72|15872.72|15909.31|15871.31|15922.92|15884.92|15899.52|15861.52|292
1616390400000|2021-03-22 05:20:00|15909.57|15871.57|15873.69|15835.69|15913.57|15875.57|15873.69|15835.69|292
1616390700000|2021-03-22 05:25:00|15873.82|15835.82|15870.61|15832.61|15890.02|15852.02|15866.94|15828.94|292
1616391000000|2021-03-22 05:30:00|15870.24|15832.24|15877.34|15839.34|15877.92|15839.92|15862.65|15824.65|293
1616391300000|2021-03-22 05:35:00|15877.15|15839.15|15888.96|15850.96|15890.7|15852.7|15877.15|15839.15|291
1616391600000|2021-03-22 05:40:00|15888.82|15850.82|15889.78|15851.78|15898.05|15860.05|15878.89|15840.89|291
1616391900000|2021-03-22 05:45:00|15889.99|15851.99|15926.6|15888.6|15926.6|15888.6|15887.74|15849.74|296
1616392200000|2021-03-22 05:50:00|15926.72|15888.72|15951.94|15913.94|15962.05|15924.05|15926.72|15888.72|291
1616392500000|2021-03-22 05:55:00|15952.02|15914.02|15934.88|15896.88|15952.02|15914.02|15927.26|15889.26|292
1616392800000|2021-03-22 06:00:00|15934.83|15896.83|15978.28|15940.28|15994.07|15956.07|15933.78|15895.78|296
1616393100000|2021-03-22 06:05:00|15977.99|15939.99|15980.48|15942.48|15987.55|15949.55|15976.23|15938.23|290
1616393400000|2021-03-22 06:10:00|15981.07|15943.07|15965.54|15927.54|15982.12|15944.12|15962.24|15924.24|292
1616393700000|2021-03-22 06:15:00|15965.82|15927.82|15962.99|15924.99|15979.09|15941.09|15956.49|15918.49|294
1616394000000|2021-03-22 06:20:00|15962.7|15924.7|15966.9|15928.9|15970.05|15932.05|15954.67|15916.67|291
1616394300000|2021-03-22 06:25:00|15968.48|15930.48|15982.56|15944.56|15986.09|15948.09|15968.42|15930.42|294
1616394600000|2021-03-22 06:30:00|15983.52|15945.52|15957.07|15919.07|15989.37|15951.37|15955.61|15917.61|294
1616394900000|2021-03-22 06:35:00|15956.95|15918.95|15973.53|15935.53|15973.87|15935.87|15952.67|15914.67|290
1616395200000|2021-03-22 06:40:00|15973.54|15935.54|15974.74|15936.74|15974.87|15936.87|15958.06|15920.06|287
1616395500000|2021-03-22 06:45:00|15974.73|15936.73|15965.7|15927.7|15977.14|15939.14|15964.59|15926.59|296
1616395800000|2021-03-22 06:50:00|15965.99|15927.99|15948.44|15910.44|15966.97|15928.97|15946.69|15908.69|297
1616396100000|2021-03-22 06:55:00|15948.84|15910.84|15946.83|15908.83|15958.04|15920.04|15946.56|15908.56|283
1616396400000|2021-03-22 07:00:00|15946.74|15908.74|15925.79|15887.79|15946.74|15908.74|15923.5|15885.5|294
1616396700000|2021-03-22 07:05:00|15925.61|15887.61|15913.75|15875.75|15927.7|15889.7|15895.2|15857.2|293
1616397000000|2021-03-22 07:10:00|15913.73|15875.73|15919.52|15881.52|15923.91|15885.91|15910.69|15872.69|289
1616397300000|2021-03-22 07:15:00|15919.71|15881.71|15964.46|15926.46|15964.49|15926.49|15918.21|15880.21|286
1616397600000|2021-03-22 07:20:00|15964.56|15926.56|15966.44|15928.44|15976.5|15938.5|15958.52|15920.52|296
1616397900000|2021-03-22 07:25:00|15966.55|15928.55|15968.44|15930.44|15974.8|15936.8|15964.63|15926.63|291
1616398200000|2021-03-22 07:30:00|15968.98|15930.98|15940.3|15902.3|15969.63|15931.63|15935.87|15897.87|296
1616398500000|2021-03-22 07:35:00|15940.49|15902.49|15930.52|15892.52|15952.13|15914.13|15927.45|15889.45|289
1616398800000|2021-03-22 07:40:00|15930.37|15892.37|15933.19|15895.19|15933.9|15895.9|15917.48|15879.48|298
1616399100000|2021-03-22 07:45:00|15932.05|15894.05|15941.58|15903.58|15951.44|15913.44|15929.73|15891.73|291
1616399400000|2021-03-22 07:50:00|15941.38|15903.38|15907.67|15869.67|15943.85|15905.85|15902.25|15864.25|289
1616399700000|2021-03-22 07:55:00|15907.77|15869.77|15914.66|15876.66|15927.51|15889.51|15905.69|15867.69|291
1616400000000|2021-03-22 08:00:00|15914.1|15876.1|15913.11|15875.11|15914.77|15876.77|15891.12|15853.12|294
1616400300000|2021-03-22 08:05:00|15912.91|15874.91|15868.3|15830.3|15912.91|15874.91|15864.28|15826.28|295
1616400600000|2021-03-22 08:10:00|15868.13|15830.13|15878.06|15840.06|15881.95|15843.95|15862|15824|290
1616400900000|2021-03-22 08:15:00|15878.93|15840.93|15916.12|15878.12|15918.38|15880.38|15878.69|15840.69|291
1616401200000|2021-03-22 08:20:00|15916.31|15878.31|15904.29|15866.29|15916.78|15878.78|15876.01|15838.01|295
1616401500000|2021-03-22 08:25:00|15905.94|15867.94|15864.92|15826.92|15909.32|15871.32|15864.92|15826.92|295
1616401800000|2021-03-22 08:30:00|15864.95|15826.95|15867.76|15829.76|15879.4|15841.4|15857.99|15819.99|297
1616402100000|2021-03-22 08:35:00|15868|15830|15836.39|15798.39|15871.81|15833.81|15828.02|15790.02|293
1616402400000|2021-03-22 08:40:00|15836.12|15798.12|15802.86|15764.86|15837.63|15799.63|15796.74|15758.74|299
1616402700000|2021-03-22 08:45:00|15803.26|15765.26|15812.19|15774.19|15827.6|15789.6|15802.38|15764.38|293
1616403000000|2021-03-22 08:50:00|15811.77|15773.77|15784|15746|15835.47|15797.47|15783.21|15745.21|295
1616403300000|2021-03-22 08:55:00|15783.74|15745.74|15788.61|15750.61|15796.51|15758.51|15766.98|15728.98|299
1616403600000|2021-03-22 09:00:00|15788.62|15750.62|15731.54|15693.54|15788.62|15750.62|15731.22|15693.22|299
1616403900000|2021-03-22 09:05:00|15731.72|15693.72|15725.52|15687.52|15742.94|15704.94|15725.3|15687.3|294
1616404200000|2021-03-22 09:10:00|15725.44|15687.44|15778.27|15740.27|15779.32|15741.32|15724.33|15686.33|295
1616404500000|2021-03-22 09:15:00|15778.32|15740.32|15789.53|15751.53|15808.05|15770.05|15774.56|15736.56|297
1616404800000|2021-03-22 09:20:00|15788.59|15750.59|15777.96|15739.96|15799.64|15761.64|15774.71|15736.71|293
1616405100000|2021-03-22 09:25:00|15777.87|15739.87|15807.81|15769.81|15808.16|15770.16|15777.87|15739.87|289
1616405400000|2021-03-22 09:30:00|15807.94|15769.94|15822.84|15784.84|15823.21|15785.21|15794.98|15756.98|287
1616405700000|2021-03-22 09:35:00|15822.91|15784.91|15789.1|15751.1|15822.91|15784.91|15788.9|15750.9|290
1616406000000|2021-03-22 09:40:00|15788.13|15750.13|15802.56|15764.56|15805.13|15767.13|15781.34|15743.34|296
1616406300000|2021-03-22 09:45:00|15803.63|15765.63|15826.6|15788.6|15826.6|15788.6|15801.09|15763.09|297
1616406600000|2021-03-22 09:50:00|15825.44|15787.44|15806.62|15768.62|15840.43|15802.43|15804.13|15766.13|292
1616406900000|2021-03-22 09:55:00|15807.11|15769.11|15865.02|15827.02|15865.02|15827.02|15805.25|15767.25|294
1616407200000|2021-03-22 10:00:00|15865.01|15827.01|15861.8|15823.8|15866.24|15828.24|15843.79|15805.79|291
1616407500000|2021-03-22 10:05:00|15863.1|15825.1|15942.7|15904.7|15952.81|15914.81|15862.94|15824.94|297
1616407800000|2021-03-22 10:10:00|15942.13|15904.13|15997.51|15959.51|16002.69|15964.69|15935.98|15897.98|296
1616408100000|2021-03-22 10:15:00|15997.9|15959.9|16052.98|16014.98|16076.36|16038.36|15997.62|15959.62|299
1616408400000|2021-03-22 10:20:00|16052.91|16014.91|16031.73|15993.73|16052.91|16014.91|16021.53|15983.53|298
1616408700000|2021-03-22 10:25:00|16031.86|15993.86|15987.34|15949.34|16032.41|15994.41|15975.44|15937.44|297
1616409000000|2021-03-22 10:30:00|15987.7|15949.7|16020.56|15982.56|16023.53|15985.53|15987.7|15949.7|288
1616409300000|2021-03-22 10:35:00|16019.93|15981.93|16004.81|15966.81|16019.93|15981.93|15999.55|15961.55|298
1616409600000|2021-03-22 10:40:00|16004.95|15966.95|15996.71|15958.71|16008.69|15970.69|15987.56|15949.56|290
1616409900000|2021-03-22 10:45:00|15996.86|15958.86|16012.07|15974.07|16012.07|15974.07|15991.58|15953.58|293
1616410200000|2021-03-22 10:50:00|16012.29|15974.29|16011.14|15973.14|16022.32|15984.32|15998.39|15960.39|293
1616410500000|2021-03-22 10:55:00|16010.6|15972.6|15982.49|15944.49|16015.02|15977.02|15980.08|15942.08|296
1616410800000|2021-03-22 11:00:00|15982.44|15944.44|16027.42|15989.42|16027.77|15989.77|15980.58|15942.58|298
1616411100000|2021-03-22 11:05:00|16027.25|15989.25|16020.23|15982.23|16037.61|15999.61|16011.09|15973.09|296
1616411400000|2021-03-22 11:10:00|16019.95|15981.95|16018.33|15980.33|16025.99|15987.99|16003.77|15965.77|295
1616411700000|2021-03-22 11:15:00|16018.89|15980.89|16013|15975|16024.15|15986.15|16013|15975|294
1616412000000|2021-03-22 11:20:00|16013.02|15975.02|15991.69|15953.69|16019.09|15981.09|15991.54|15953.54|294
1616412300000|2021-03-22 11:25:00|15990.37|15952.37|15949.67|15911.67|15991.13|15953.13|15930.99|15892.99|296
1616412600000|2021-03-22 11:30:00|15948.87|15910.87|15972.35|15934.35|15982.38|15944.38|15938.86|15900.86|299
1616412900000|2021-03-22 11:35:00|15974.12|15936.12|15971.91|15933.91|15989.15|15951.15|15971.68|15933.68|293
1616413200000|2021-03-22 11:40:00|15971.5|15933.5|15992.22|15954.22|15993.54|15955.54|15958.64|15920.64|299
1616413500000|2021-03-22 11:45:00|15991.9|15953.9|15984.99|15946.99|16003.95|15965.95|15984.29|15946.29|295
1616413800000|2021-03-22 11:50:00|15985.06|15947.06|15983.68|15945.68|15995.53|15957.53|15974.99|15936.99|293
1616414100000|2021-03-22 11:55:00|15983.53|15945.53|15995.12|15957.12|15999.75|15961.75|15978.03|15940.03|294
1616414400000|2021-03-22 12:00:00|15993.51|15955.51|15951.28|15913.28|15995.06|15957.06|15947|15909|298
1616414700000|2021-03-22 12:05:00|15951.23|15913.23|15944.74|15906.74|15978.34|15940.34|15940.16|15902.16|297
1616415000000|2021-03-22 12:10:00|15944.03|15906.03|15919.46|15881.46|15949.42|15911.42|15911.78|15873.78|300
1616415300000|2021-03-22 12:15:00|15919.61|15881.61|15937.02|15899.02|15939.44|15901.44|15909.01|15871.01|296
1616415600000|2021-03-22 12:20:00|15936.38|15898.38|15923.9|15885.9|15938.97|15900.97|15923.88|15885.88|296
1616415900000|2021-03-22 12:25:00|15923.92|15885.92|15898.64|15860.64|15924.61|15886.61|15894.92|15856.92|297
1616416200000|2021-03-22 12:30:00|15898.79|15860.79|15880.08|15842.08|15932.54|15894.54|15878.32|15840.32|299
1616416500000|2021-03-22 12:35:00|15879.71|15841.71|15870.17|15832.17|15897.04|15859.04|15870.02|15832.02|297
1616416800000|2021-03-22 12:40:00|15869.83|15831.83|15886.06|15848.06|15887.67|15849.67|15855.74|15817.74|299
1616417100000|2021-03-22 12:45:00|15886.13|15848.13|15826.84|15788.84|15886.58|15848.58|15826.84|15788.84|296
1616417400000|2021-03-22 12:50:00|15825.56|15787.56|15885.34|15847.34|15886.51|15848.51|15811.63|15773.63|298
1616417700000|2021-03-22 12:55:00|15885.77|15847.77|15915.83|15877.83|15929.31|15891.31|15885.77|15847.77|298
1616418000000|2021-03-22 13:00:00|15915.57|15877.57|15897.75|15859.75|15926.02|15888.02|15889.22|15851.22|298
1616418300000|2021-03-22 13:05:00|15898.5|15860.5|15870.11|15832.11|15908.46|15870.46|15870.11|15832.11|299
1616418600000|2021-03-22 13:10:00|15870.7|15832.7|15932.53|15894.53|15932.65|15894.65|15868.89|15830.89|295
1616418900000|2021-03-22 13:15:00|15933.18|15895.18|15958.54|15920.54|15974.55|15936.55|15929.68|15891.68|299
1616419200000|2021-03-22 13:20:00|15958.8|15920.8|15947.56|15909.56|15972.66|15934.66|15932.66|15894.66|300
1616419500000|2021-03-22 13:25:00|15947.72|15909.72|15963.89|15925.89|15987.7|15949.7|15947.72|15909.72|296
1616419800000|2021-03-22 13:30:00|15965.53|15927.53|15926.65|15888.65|15982.89|15944.89|15926.65|15888.65|295
1616420100000|2021-03-22 13:35:00|15926.49|15888.49|15879.7|15841.7|15935.02|15897.02|15879.63|15841.63|295
1616420400000|2021-03-22 13:40:00|15879.83|15841.83|15812.08|15774.08|15881.71|15843.71|15781.04|15743.04|300
1616420700000|2021-03-22 13:45:00|15812.32|15774.32|15853.93|15815.93|15870.6|15832.6|15811.95|15773.95|300
1616421000000|2021-03-22 13:50:00|15852.61|15814.61|15897.91|15859.91|15897.91|15859.91|15834.8|15796.8|300
1616421300000|2021-03-22 13:55:00|15898.39|15860.39|15903.05|15865.05|15912.78|15874.78|15889.08|15851.08|298
1616421600000|2021-03-22 14:00:00|15903.04|15865.04|15933.16|15895.16|15937.55|15899.55|15885.35|15847.35|299
1616421900000|2021-03-22 14:05:00|15932.97|15894.97|15946.11|15908.11|15968.25|15930.25|15927.81|15889.81|298
1616422200000|2021-03-22 14:10:00|15946.88|15908.88|15940.28|15902.28|15959.89|15921.89|15936.41|15898.41|297
1616422500000|2021-03-22 14:15:00|15939.68|15901.68|15937.05|15899.05|15940.1|15902.1|15925.86|15887.86|299
1616422800000|2021-03-22 14:20:00|15936.58|15898.58|15852.47|15814.47|15937.32|15899.32|15848.4|15810.4|298
1616423100000|2021-03-22 14:25:00|15851.85|15813.85|15868.29|15830.29|15901.01|15863.01|15831.67|15793.67|299
1616423400000|2021-03-22 14:30:00|15869.06|15831.06|15893.99|15855.99|15909.02|15871.02|15852.55|15814.55|296
1616423700000|2021-03-22 14:35:00|15893.89|15855.89|15927.98|15889.98|15927.98|15889.98|15872.91|15834.91|299
1616424000000|2021-03-22 14:40:00|15927.3|15889.3|15907.48|15869.48|15927.3|15889.3|15892.36|15854.36|294
1616424300000|2021-03-22 14:45:00|15909.18|15871.18|15948.35|15910.35|15958.24|15920.24|15909.18|15871.18|294
1616424600000|2021-03-22 14:50:00|15948.53|15910.53|15931.93|15893.93|15959.23|15921.23|15922.33|15884.33|297
1616424900000|2021-03-22 14:55:00|15932.4|15894.4|15915.81|15877.81|15936.87|15898.87|15915.19|15877.19|297
1616425200000|2021-03-22 15:00:00|15915.69|15877.69|15928.53|15890.53|15952.47|15914.47|15895.18|15857.18|298
1616425500000|2021-03-22 15:05:00|15927.67|15889.67|15908.01|15870.01|15936.57|15898.57|15902.32|15864.32|294
1616425800000|2021-03-22 15:10:00|15908.6|15870.6|15902.5|15864.5|15914.28|15876.28|15883.28|15845.28|294
1616426100000|2021-03-22 15:15:00|15902.51|15864.51|15913.25|15875.25|15919.53|15881.53|15896.68|15858.68|300
1616426400000|2021-03-22 15:20:00|15915.1|15877.1|15928.95|15890.95|15931.79|15893.79|15905.02|15867.02|295
1616426700000|2021-03-22 15:25:00|15929.38|15891.38|15931.96|15893.96|15936.35|15898.35|15910.05|15872.05|294
1616427000000|2021-03-22 15:30:00|15933.43|15895.43|15939.34|15901.34|15956.22|15918.22|15932.36|15894.36|295
1616427300000|2021-03-22 15:35:00|15939.64|15901.64|15933.49|15895.49|15944.57|15906.57|15920.24|15882.24|298
1616427600000|2021-03-22 15:40:00|15933.2|15895.2|15946.71|15908.71|15948.13|15910.13|15931.59|15893.59|296
1616427900000|2021-03-22 15:45:00|15946.7|15908.7|15930.36|15892.36|15947.25|15909.25|15928.54|15890.54|294
1616428200000|2021-03-22 15:50:00|15930.35|15892.35|15928.09|15890.09|15934.28|15896.28|15916.21|15878.21|293
1616428500000|2021-03-22 15:55:00|15928.31|15890.31|15919.23|15881.23|15945.59|15907.59|15917.62|15879.62|294
1616428800000|2021-03-22 16:00:00|15918.55|15880.55|15894.79|15856.79|15957.17|15919.17|15893.65|15855.65|298
1616429100000|2021-03-22 16:05:00|15894.33|15856.33|15891.62|15853.62|15894.81|15856.81|15856.06|15818.06|297
1616429400000|2021-03-22 16:10:00|15891.52|15853.52|15946.93|15908.93|15951.75|15913.75|15885.99|15847.99|297
1616429700000|2021-03-22 16:15:00|15947.33|15909.33|15863.73|15825.73|15948.86|15910.86|15854.6|15816.6|298
1616430000000|2021-03-22 16:20:00|15864.66|15826.66|15869.97|15831.97|15878.33|15840.33|15846.55|15808.55|297
1616430300000|2021-03-22 16:25:00|15870.78|15832.78|15845.4|15807.4|15872.68|15834.68|15839.73|15801.73|297
1616430600000|2021-03-22 16:30:00|15845.71|15807.71|15758.73|15720.73|15860.88|15822.88|15748.05|15710.05|297
1616430900000|2021-03-22 16:35:00|15759.65|15721.65|15758.96|15720.96|15771.66|15733.66|15720.32|15682.32|296
1616431200000|2021-03-22 16:40:00|15759.76|15721.76|15786.53|15748.53|15786.53|15748.53|15745.12|15707.12|297
1616431500000|2021-03-22 16:45:00|15787.18|15749.18|15825.37|15787.37|15831.68|15793.68|15784.04|15746.04|295
1616431800000|2021-03-22 16:50:00|15824.99|15786.99|15840.83|15802.83|15845.53|15807.53|15822.95|15784.95|298
1616432100000|2021-03-22 16:55:00|15840.64|15802.64|15862.76|15824.76|15868.05|15830.05|15826.64|15788.64|292
1616432400000|2021-03-22 17:00:00|15863.91|15825.91|15831.94|15793.94|15866.27|15828.27|15829.54|15791.54|298
1616432700000|2021-03-22 17:05:00|15831.8|15793.8|15822.56|15784.56|15836.87|15798.87|15806.96|15768.96|299
1616433000000|2021-03-22 17:10:00|15822.23|15784.23|15838.71|15800.71|15848.11|15810.11|15812.86|15774.86|294
1616433300000|2021-03-22 17:15:00|15838.29|15800.29|15845.66|15807.66|15845.81|15807.81|15824.53|15786.53|297
1616433600000|2021-03-22 17:20:00|15845.98|15807.98|15903.07|15865.07|15903.23|15865.23|15845.98|15807.98|298
1616433900000|2021-03-22 17:25:00|15903.42|15865.42|15906.92|15868.92|15909.33|15871.33|15876.31|15838.31|296
1616434200000|2021-03-22 17:30:00|15907.12|15869.12|15943.96|15905.96|15964.69|15926.69|15904.04|15866.04|297
1616434500000|2021-03-22 17:35:00|15944.27|15906.27|15972.92|15934.92|15986.83|15948.83|15944.27|15906.27|297
1616434800000|2021-03-22 17:40:00|15972.8|15934.8|15964.3|15926.3|15974.64|15936.64|15964.03|15926.03|297
1616435100000|2021-03-22 17:45:00|15964.38|15926.38|15972.74|15934.74|15973.55|15935.55|15943.79|15905.79|298
1616435400000|2021-03-22 17:50:00|15972.98|15934.98|15976.56|15938.56|15983.03|15945.03|15965.26|15927.26|296
1616435700000|2021-03-22 17:55:00|15975.83|15937.83|15982.39|15944.39|15994.83|15956.83|15975.36|15937.36|297
1616436000000|2021-03-22 18:00:00|15982.58|15944.58|15967.72|15929.72|16002.35|15964.35|15966.56|15928.56|297
1616436300000|2021-03-22 18:05:00|15967.08|15929.08|15963.86|15925.86|15977.7|15939.7|15954.1|15916.1|294
1616436600000|2021-03-22 18:10:00|15964.38|15926.38|15953.99|15915.99|15964.44|15926.44|15929.65|15891.65|297
1616436900000|2021-03-22 18:15:00|15954.08|15916.08|15951.48|15913.48|15979.84|15941.84|15938.57|15900.57|297
1616437200000|2021-03-22 18:20:00|15951.36|15913.36|15935.89|15897.89|15964.17|15926.17|15912.13|15874.13|294
1616437500000|2021-03-22 18:25:00|15936.22|15898.22|15931.72|15893.72|15960.09|15922.09|15931.2|15893.2|298
1616437800000|2021-03-22 18:30:00|15930.37|15892.37|15854.08|15816.08|15930.37|15892.37|15851.36|15813.36|298
1616438100000|2021-03-22 18:35:00|15853.44|15815.44|15850.9|15812.9|15880.47|15842.47|15850.9|15812.9|298
1616438400000|2021-03-22 18:40:00|15849.73|15811.73|15827.61|15789.61|15861.41|15823.41|15817.85|15779.85|299
1616438700000|2021-03-22 18:45:00|15827.45|15789.45|15893.29|15855.29|15901.26|15863.26|15824.8|15786.8|299
1616439000000|2021-03-22 18:50:00|15893.78|15855.78|15861.8|15823.8|15905.98|15867.98|15860.78|15822.78|296
1616439300000|2021-03-22 18:55:00|15862.31|15824.31|15886.07|15848.07|15897.22|15859.22|15861.57|15823.57|298
1616439600000|2021-03-22 19:00:00|15883.66|15845.66|15832.91|15794.91|15883.66|15845.66|15832.55|15794.55|296
1616439900000|2021-03-22 19:05:00|15831.79|15793.79|15765.6|15727.6|15839.19|15801.19|15728.31|15690.31|299
1616440200000|2021-03-22 19:10:00|15765.01|15727.01|15686.35|15648.35|15789.94|15751.94|15685.45|15647.45|300
1616440500000|2021-03-22 19:15:00|15685.4|15647.4|15661.16|15623.16|15685.4|15647.4|15612.3|15574.3|297
1616440800000|2021-03-22 19:20:00|15661.55|15623.55|15661.65|15623.65|15690.69|15652.69|15614.07|15576.07|298
1616441100000|2021-03-22 19:25:00|15661.78|15623.78|15654.31|15616.31|15676.09|15638.09|15637.35|15599.35|295
1616441400000|2021-03-22 19:30:00|15654.02|15616.02|15623.61|15585.61|15662.75|15624.75|15623.57|15585.57|300
1616441700000|2021-03-22 19:35:00|15623.63|15585.63|15689.75|15651.75|15689.75|15651.75|15610.14|15572.14|297
1616442000000|2021-03-22 19:40:00|15689.36|15651.36|15694.28|15656.28|15694.28|15656.28|15666.01|15628.01|296
1616442300000|2021-03-22 19:45:00|15694.42|15656.42|15737.08|15699.08|15737.08|15699.08|15694.42|15656.42|296
1616442600000|2021-03-22 19:50:00|15737.22|15699.22|15722.77|15684.77|15760.32|15722.32|15714.27|15676.27|298
1616442900000|2021-03-22 19:55:00|15722.37|15684.37|15624.72|15586.72|15723.63|15685.63|15622.34|15584.34|300
1616443200000|2021-03-22 20:00:00|15625.02|15587.02|15674.69|15636.69|15675.19|15637.19|15556.69|15518.69|300
1616443500000|2021-03-22 20:05:00|15675.5|15637.5|15627.86|15589.86|15693.38|15655.38|15626.87|15588.87|299
1616443800000|2021-03-22 20:10:00|15628.82|15590.82|15683.07|15645.07|15683.07|15645.07|15609.16|15571.16|300
1616444100000|2021-03-22 20:15:00|15683.85|15645.85|15665.03|15627.03|15702.67|15664.67|15665.03|15627.03|299
1616444400000|2021-03-22 20:20:00|15664.28|15626.28|15644.78|15606.78|15671.4|15633.4|15641.53|15603.53|296
1616444700000|2021-03-22 20:25:00|15643.29|15605.29|15635.28|15597.28|15643.29|15605.29|15601.3|15563.3|298
1616445000000|2021-03-22 20:30:00|15634.98|15596.98|15604.53|15566.53|15639.98|15601.98|15575.84|15537.84|299
1616445300000|2021-03-22 20:35:00|15605.31|15567.31|15533.95|15495.95|15606.25|15568.25|15530.1|15492.1|298
1616445600000|2021-03-22 20:40:00|15534.29|15496.29|15326.79|15288.79|15535.55|15497.55|15326.79|15288.79|300
1616445900000|2021-03-22 20:45:00|15326.71|15288.71|15254.94|15216.94|15361.29|15323.29|15134.37|15096.37|300
1616446200000|2021-03-22 20:50:00|15256.19|15218.19|15255.26|15217.26|15310.96|15272.96|15243.59|15205.59|299
1616446500000|2021-03-22 20:55:00|15255.94|15217.94|15184.36|15146.36|15268.01|15230.01|15184.29|15146.29|300
1616446800000|2021-03-22 21:00:00|15182.69|15144.69|15258.61|15220.61|15258.61|15220.61|15088.47|15050.47|298
1616447100000|2021-03-22 21:05:00|15258.4|15220.4|15279.08|15241.08|15290.11|15252.11|15255.2|15217.2|296
1616447400000|2021-03-22 21:10:00|15279.41|15241.41|15321.83|15283.83|15324.85|15286.85|15278.46|15240.46|296
1616447700000|2021-03-22 21:15:00|15321.42|15283.42|15223.58|15185.58|15321.42|15283.42|15207.12|15169.12|299
1616448000000|2021-03-22 21:20:00|15223.81|15185.81|15213.01|15175.01|15238.52|15200.52|15187.31|15149.31|300
1616448300000|2021-03-22 21:25:00|15213.3|15175.3|15156.43|15118.43|15232.51|15194.51|15153.43|15115.43|299
1616448600000|2021-03-22 21:30:00|15156.25|15118.25|15204.68|15166.68|15204.68|15166.68|15156.12|15118.12|297
1616448900000|2021-03-22 21:35:00|15205.17|15167.17|15206.14|15168.14|15210.88|15172.88|15131.01|15093.01|299
1616449200000|2021-03-22 21:40:00|15206.03|15168.03|15185.98|15147.98|15213.18|15175.18|15168.25|15130.25|295
1616449500000|2021-03-22 21:45:00|15188.61|15150.61|15248.94|15210.94|15249|15211|15188.49|15150.49|297
1616449800000|2021-03-22 21:50:00|15249.35|15211.35|15217.67|15179.67|15278.89|15240.89|15182.01|15144.01|299
1616450100000|2021-03-22 21:55:00|15217.41|15179.41|15181.9|15143.9|15224.54|15186.54|15173.11|15135.11|298
1616450400000|2021-03-22 22:00:00|15181.6|15143.6|15003.59|14965.59|15182.3|15144.3|14972.72|14934.72|299
1616450700000|2021-03-22 22:05:00|15002.71|14964.71|15102.69|15064.69|15121.64|15083.64|14996.05|14958.05|299
1616451000000|2021-03-22 22:10:00|15104.45|15066.45|15211.55|15173.55|15223.54|15185.54|15103.35|15065.35|300
1616451300000|2021-03-22 22:15:00|15211.35|15173.35|15216.04|15178.04|15243.6|15205.6|15195.16|15157.16|297
1616451600000|2021-03-22 22:20:00|15215.33|15177.33|15138.97|15100.97|15215.33|15177.33|15134.03|15096.03|300
1616451900000|2021-03-22 22:25:00|15137.76|15099.76|15125.01|15087.01|15158.31|15120.31|15116.79|15078.79|298
1616452200000|2021-03-22 22:30:00|15125.03|15087.03|15150.24|15112.24|15188.88|15150.88|15125.03|15087.03|298
1616452500000|2021-03-22 22:35:00|15150.3|15112.3|15157.93|15119.93|15193.2|15155.2|15148.64|15110.64|297
1616452800000|2021-03-22 22:40:00|15158.01|15120.01|15096.46|15058.46|15163.02|15125.02|15092.92|15054.92|297
1616453100000|2021-03-22 22:45:00|15095.27|15057.27|15143.9|15105.9|15163.37|15125.37|15091.47|15053.47|300
1616453400000|2021-03-22 22:50:00|15144.42|15106.42|15156.63|15118.63|15169.63|15131.63|15120.98|15082.98|298
1616453700000|2021-03-22 22:55:00|15156.82|15118.82|15194.07|15156.07|15202.81|15164.81|15140.19|15102.19|296
1616454000000|2021-03-22 23:00:00|15195.01|15157.01|15240.86|15202.86|15241.43|15203.43|15176.33|15138.33|298
1616454300000|2021-03-22 23:05:00|15241.03|15203.03|15278.71|15240.71|15280.24|15242.24|15235.01|15197.01|300
1616454600000|2021-03-22 23:10:00|15278.96|15240.96|15239.1|15201.1|15280.17|15242.17|15227.73|15189.73|298
1616454900000|2021-03-22 23:15:00|15238.92|15200.92|15161.76|15123.76|15238.92|15200.92|15160.65|15122.65|300
1616455200000|2021-03-22 23:20:00|15161.74|15123.74|15140.65|15102.65|15167.43|15129.43|15136|15098|297
1616455500000|2021-03-22 23:25:00|15141.75|15103.75|15155.11|15117.11|15157.42|15119.42|15115.92|15077.92|299
1616455800000|2021-03-22 23:30:00|15155.07|15117.07|15148.38|15110.38|15203.03|15165.03|15148.38|15110.38|299
1616456100000|2021-03-22 23:35:00|15148.56|15110.56|15171.96|15133.96|15180.69|15142.69|15126.04|15088.04|299
1616456400000|2021-03-22 23:40:00|15172.08|15134.08|15191.44|15153.44|15211.55|15173.55|15171.52|15133.52|296
1616456700000|2021-03-22 23:45:00|15190.93|15152.93|15191.77|15153.77|15199.48|15161.48|15176.91|15138.91|295
1616457000000|2021-03-22 23:50:00|15191.74|15153.74|15113.34|15075.34|15191.97|15153.97|15104.25|15066.25|299
1616457300000|2021-03-22 23:55:00|15112.59|15074.59|15078.02|15040.02|15125.44|15087.44|15078.02|15040.02|298
1616457600000|2021-03-23 00:00:00|15077.2|15039.2|14997.01|14959.01|15088.34|15050.34|14971.49|14933.49|299
1616457900000|2021-03-23 00:05:00|14998.76|14960.76|15132.6|15094.6|15132.79|15094.79|14998.76|14960.76|299
1616458200000|2021-03-23 00:10:00|15131.86|15093.86|15204.91|15166.91|15206.43|15168.43|15131.86|15093.86|298
1616458500000|2021-03-23 00:15:00|15204.66|15166.66|15207.53|15169.53|15241.53|15203.53|15177.18|15139.18|297
1616458800000|2021-03-23 00:20:00|15207.86|15169.86|15146.02|15108.02|15207.96|15169.96|15145.31|15107.31|296
1616459100000|2021-03-23 00:25:00|15146.17|15108.17|15163.07|15125.07|15163.32|15125.32|15109.65|15071.65|296
1616459400000|2021-03-23 00:30:00|15163.03|15125.03|15163.99|15125.99|15196.43|15158.43|15133.64|15095.64|297
1616459700000|2021-03-23 00:35:00|15164.05|15126.05|15180.95|15142.95|15180.95|15142.95|15134.21|15096.21|296
1616460000000|2021-03-23 00:40:00|15180.48|15142.48|15189.87|15151.87|15205|15167|15161.68|15123.68|299
1616460300000|2021-03-23 00:45:00|15191.29|15153.29|15247.03|15209.03|15257.47|15219.47|15191.29|15153.29|298
1616460600000|2021-03-23 00:50:00|15247|15209|15225.22|15187.22|15249.16|15211.16|15216.38|15178.38|295
1616460900000|2021-03-23 00:55:00|15224.93|15186.93|15227.8|15189.8|15227.8|15189.8|15194.68|15156.68|296
1616461200000|2021-03-23 01:00:00|15227.58|15189.58|15223.37|15185.37|15236.48|15198.48|15203.09|15165.09|297
1616461500000|2021-03-23 01:05:00|15223.07|15185.07|15254.21|15216.21|15254.77|15216.77|15197.59|15159.59|295
1616461800000|2021-03-23 01:10:00|15254.76|15216.76|15242.27|15204.27|15255.27|15217.27|15231.4|15193.4|298
1616462100000|2021-03-23 01:15:00|15242.25|15204.25|15270.82|15232.82|15289.26|15251.26|15241|15203|298
1616462400000|2021-03-23 01:20:00|15270.47|15232.47|15291.9|15253.9|15300.08|15262.08|15236.23|15198.23|297
1616462700000|2021-03-23 01:25:00|15290.11|15252.11|15302.4|15264.4|15307.21|15269.21|15280.13|15242.13|297
1616463000000|2021-03-23 01:30:00|15303.33|15265.33|15321.17|15283.17|15326.36|15288.36|15303.2|15265.2|296
1616463300000|2021-03-23 01:35:00|15321.47|15283.47|15329.95|15291.95|15329.95|15291.95|15308.83|15270.83|298
1616463600000|2021-03-23 01:40:00|15328.77|15290.77|15391.74|15353.74|15391.74|15353.74|15317.78|15279.78|294
1616463900000|2021-03-23 01:45:00|15392.07|15354.07|15436.4|15398.4|15440.37|15402.37|15391.75|15353.75|297
1616464200000|2021-03-23 01:50:00|15436.81|15398.81|15421.19|15383.19|15441.86|15403.86|15419.68|15381.68|298
1616464500000|2021-03-23 01:55:00|15421.44|15383.44|15419.73|15381.73|15432.65|15394.65|15404.95|15366.95|298
1616464800000|2021-03-23 02:00:00|15419.72|15381.72|15383.18|15345.18|15422.47|15384.47|15371.23|15333.23|295
1616465100000|2021-03-23 02:05:00|15383.88|15345.88|15352.64|15314.64|15394.25|15356.25|15352.61|15314.61|297
1616465400000|2021-03-23 02:10:00|15352.17|15314.17|15357.16|15319.16|15360.22|15322.22|15345.38|15307.38|297
1616465700000|2021-03-23 02:15:00|15357.4|15319.4|15315.09|15277.09|15359.94|15321.94|15313.63|15275.63|294
1616466000000|2021-03-23 02:20:00|15314.35|15276.35|15338.42|15300.42|15355.57|15317.57|15313.09|15275.09|295
1616466300000|2021-03-23 02:25:00|15338.7|15300.7|15326.92|15288.92|15353.03|15315.03|15326.89|15288.89|294
1616466600000|2021-03-23 02:30:00|15326.38|15288.38|15364.84|15326.84|15366.28|15328.28|15322.14|15284.14|294
1616466900000|2021-03-23 02:35:00|15364.99|15326.99|15378.7|15340.7|15398.52|15360.52|15364.54|15326.54|295
1616467200000|2021-03-23 02:40:00|15379.08|15341.08|15372.19|15334.19|15388.2|15350.2|15349.16|15311.16|299
1616467500000|2021-03-23 02:45:00|15371.4|15333.4|15374.75|15336.75|15418.09|15380.09|15366.95|15328.95|297
1616467800000|2021-03-23 02:50:00|15374.46|15336.46|15329.22|15291.22|15375.05|15337.05|15311.8|15273.8|298
1616468100000|2021-03-23 02:55:00|15329.71|15291.71|15273.97|15235.97|15330.95|15292.95|15257.16|15219.16|296
1616468400000|2021-03-23 03:00:00|15273.68|15235.68|15318.13|15280.13|15322.09|15284.09|15273.63|15235.63|295
1616468700000|2021-03-23 03:05:00|15318.07|15280.07|15254.3|15216.3|15318.26|15280.26|15254.27|15216.27|300
1616469000000|2021-03-23 03:10:00|15254.97|15216.97|15275.37|15237.37|15276.39|15238.39|15245|15207|294
1616469300000|2021-03-23 03:15:00|15274.3|15236.3|15300.17|15262.17|15300.95|15262.95|15261.06|15223.06|296
1616469600000|2021-03-23 03:20:00|15300.65|15262.65|15285.08|15247.08|15308.45|15270.45|15280.98|15242.98|299
1616469900000|2021-03-23 03:25:00|15285.77|15247.77|15303.14|15265.14|15303.51|15265.51|15278.64|15240.64|297
1616470200000|2021-03-23 03:30:00|15302.88|15264.88|15256.3|15218.3|15303.64|15265.64|15254.09|15216.09|300
1616470500000|2021-03-23 03:35:00|15256.92|15218.92|15274|15236|15281.99|15243.99|15254.55|15216.55|296
1616470800000|2021-03-23 03:40:00|15273.62|15235.62|15285.16|15247.16|15291.05|15253.05|15257.94|15219.94|298
1616471100000|2021-03-23 03:45:00|15285.03|15247.03|15295.46|15257.46|15307.12|15269.12|15273.59|15235.59|297
1616471400000|2021-03-23 03:50:00|15295.76|15257.76|15337.3|15299.3|15337.76|15299.76|15295.76|15257.76|291
1616471700000|2021-03-23 03:55:00|15337.94|15299.94|15348.03|15310.03|15350.31|15312.31|15330.44|15292.44|298
1616472000000|2021-03-23 04:00:00|15348.08|15310.08|15345.01|15307.01|15364.57|15326.57|15333.5|15295.5|296
1616472300000|2021-03-23 04:05:00|15344.83|15306.83|15309.91|15271.91|15345.12|15307.12|15303.29|15265.29|295
1616472600000|2021-03-23 04:10:00|15311.53|15273.53|15326.35|15288.35|15334.69|15296.69|15301.8|15263.8|292
1616472900000|2021-03-23 04:15:00|15326.44|15288.44|15346.83|15308.83|15346.83|15308.83|15324.63|15286.63|297
1616473200000|2021-03-23 04:20:00|15347.02|15309.02|15291.9|15253.9|15373.33|15335.33|15289.53|15251.53|297
1616473500000|2021-03-23 04:25:00|15292.44|15254.44|15246.48|15208.48|15292.7|15254.7|15246.48|15208.48|299
1616473800000|2021-03-23 04:30:00|15246.2|15208.2|15215.28|15177.28|15263.03|15225.03|15215.28|15177.28|297
1616474100000|2021-03-23 04:35:00|15215.27|15177.27|15216.3|15178.3|15217.93|15179.93|15197.96|15159.96|296
1616474400000|2021-03-23 04:40:00|15215.76|15177.76|15269.75|15231.75|15269.75|15231.75|15209.12|15171.12|299
1616474700000|2021-03-23 04:45:00|15270.14|15232.14|15325.74|15287.74|15329.78|15291.78|15270.14|15232.14|298
1616475000000|2021-03-23 04:50:00|15324.73|15286.73|15330.31|15292.31|15338.06|15300.06|15302.26|15264.26|299
1616475300000|2021-03-23 04:55:00|15329.33|15291.33|15284.65|15246.65|15329.33|15291.33|15278.04|15240.04|294
1616475600000|2021-03-23 05:00:00|15285.08|15247.08|15238.54|15200.54|15302.16|15264.16|15237.19|15199.19|292
1616475900000|2021-03-23 05:05:00|15238.33|15200.33|15211.45|15173.45|15238.39|15200.39|15209.41|15171.41|294
1616476200000|2021-03-23 05:10:00|15211.62|15173.62|15191.99|15153.99|15211.62|15173.62|15174.39|15136.39|297
1616476500000|2021-03-23 05:15:00|15191.96|15153.96|15126.51|15088.51|15193.47|15155.47|15121.01|15083.01|297
1616476800000|2021-03-23 05:20:00|15126.72|15088.72|15098.73|15060.73|15156.36|15118.36|15080.6|15042.6|297
1616477100000|2021-03-23 05:25:00|15098.58|15060.58|15050.5|15012.5|15099.47|15061.47|14984.06|14946.06|299
1616477400000|2021-03-23 05:30:00|15047.85|15009.85|15081.58|15043.58|15090.88|15052.88|15020.81|14982.81|300
1616477700000|2021-03-23 05:35:00|15081.82|15043.82|15044.96|15006.96|15081.82|15043.82|15017.54|14979.54|295
1616478000000|2021-03-23 05:40:00|15044.68|15006.68|15048.34|15010.34|15057.5|15019.5|14990.71|14952.71|299
1616478300000|2021-03-23 05:45:00|15048.22|15010.22|15099.04|15061.04|15112.51|15074.51|15046.56|15008.56|298
1616478600000|2021-03-23 05:50:00|15099.42|15061.42|15116.66|15078.66|15122.85|15084.85|15085.87|15047.87|298
1616478900000|2021-03-23 05:55:00|15117|15079|15084.03|15046.03|15134.92|15096.92|15083.09|15045.09|296
1616479200000|2021-03-23 06:00:00|15084.41|15046.41|15085.95|15047.95|15086.77|15048.77|15049.74|15011.74|299
1616479500000|2021-03-23 06:05:00|15086.14|15048.14|15004.31|14966.31|15088.12|15050.12|15002.82|14964.82|298
1616479800000|2021-03-23 06:10:00|15004.72|14966.72|14929.01|14891.01|15011.57|14973.57|14912.21|14874.21|297
1616480100000|2021-03-23 06:15:00|14931.16|14893.16|14917.06|14879.06|14972.06|14934.06|14900.29|14862.29|298
1616480400000|2021-03-23 06:20:00|14917.27|14879.27|14890.09|14852.09|14943.99|14905.99|14846.55|14808.55|300
1616480700000|2021-03-23 06:25:00|14888.6|14850.6|15017.67|14979.67|15033.36|14995.36|14888.6|14850.6|299
1616481000000|2021-03-23 06:30:00|15017.83|14979.83|14954.1|14916.1|15020.49|14982.49|14953.91|14915.91|300
1616481300000|2021-03-23 06:35:00|14953.96|14915.96|14975.84|14937.84|14981.55|14943.55|14920.64|14882.64|296
1616481600000|2021-03-23 06:40:00|14975.66|14937.66|14906.28|14868.28|14980.32|14942.32|14905.65|14867.65|299
1616481900000|2021-03-23 06:45:00|14905.65|14867.65|14941.15|14903.15|14944.41|14906.41|14876.75|14838.75|298
1616482200000|2021-03-23 06:50:00|14941.52|14903.52|14874.83|14836.83|14942.16|14904.16|14860.21|14822.21|296
1616482500000|2021-03-23 06:55:00|14874.33|14836.33|14855.18|14817.18|14884.15|14846.15|14845.37|14807.37|299
1616482800000|2021-03-23 07:00:00|14855.28|14817.28|14932.4|14894.4|14932.4|14894.4|14853.98|14815.98|299
1616483100000|2021-03-23 07:05:00|14932.88|14894.88|14927.02|14889.02|14953.6|14915.6|14921.23|14883.23|299
1616483400000|2021-03-23 07:10:00|14928.01|14890.01|14970.4|14932.4|14970.4|14932.4|14900.16|14862.16|297
1616483700000|2021-03-23 07:15:00|14970.19|14932.19|14970.96|14932.96|14983.19|14945.19|14966.07|14928.07|298
1616484000000|2021-03-23 07:20:00|14970.33|14932.33|15031.44|14993.44|15032.81|14994.81|14963|14925|297
1616484300000|2021-03-23 07:25:00|15032.91|14994.91|15048.03|15010.03|15048.13|15010.13|15018.9|14980.9|297
1616484600000|2021-03-23 07:30:00|15048.46|15010.46|15051.17|15013.17|15072.77|15034.77|15037.52|14999.52|297
1616484900000|2021-03-23 07:35:00|15051.12|15013.12|15057.44|15019.44|15059.03|15021.03|15023.78|14985.78|294
1616485200000|2021-03-23 07:40:00|15057.15|15019.15|15079.65|15041.65|15079.65|15041.65|15033.43|14995.43|295
1616485500000|2021-03-23 07:45:00|15080.09|15042.09|15067.09|15029.09|15082.43|15044.43|15059.03|15021.03|292
1616485800000|2021-03-23 07:50:00|15066.95|15028.95|15078.27|15040.27|15082.35|15044.35|15057.32|15019.32|297
1616486100000|2021-03-23 07:55:00|15078.41|15040.41|15162.84|15124.84|15165.12|15127.12|15076.95|15038.95|296
1616486400000|2021-03-23 08:00:00|15161.3|15123.3|15148.23|15110.23|15162.3|15124.3|15138|15100|298
1616486700000|2021-03-23 08:05:00|15149.08|15111.08|15119.18|15081.18|15161.6|15123.6|15119.18|15081.18|293
1616487000000|2021-03-23 08:10:00|15119.25|15081.25|15106.71|15068.71|15127.63|15089.63|15098.95|15060.95|296
1616487300000|2021-03-23 08:15:00|15107.1|15069.1|15084.76|15046.76|15111.72|15073.72|15077.8|15039.8|294
1616487600000|2021-03-23 08:20:00|15084.75|15046.75|15110.58|15072.58|15110.58|15072.58|15067.74|15029.74|294
1616487900000|2021-03-23 08:25:00|15109.92|15071.92|15045.42|15007.42|15111.07|15073.07|15044.31|15006.31|298
1616488200000|2021-03-23 08:30:00|15045.38|15007.38|15096.91|15058.91|15097.07|15059.07|15045.38|15007.38|294
1616488500000|2021-03-23 08:35:00|15097.45|15059.45|15176.81|15138.81|15178.69|15140.69|15097.45|15059.45|294
1616488800000|2021-03-23 08:40:00|15177.12|15139.12|15153.72|15115.72|15181.06|15143.06|15152.93|15114.93|298
1616489100000|2021-03-23 08:45:00|15153.56|15115.56|15181.04|15143.04|15184.45|15146.45|15151.72|15113.72|293
1616489400000|2021-03-23 08:50:00|15181.06|15143.06|15176.7|15138.7|15195.73|15157.73|15175.51|15137.51|295
1616489700000|2021-03-23 08:55:00|15177.48|15139.48|15178.8|15140.8|15199.41|15161.41|15173.43|15135.43|297
1616490000000|2021-03-23 09:00:00|15179.53|15141.53|15156.43|15118.43|15182|15144|15154.14|15116.14|295
1616490300000|2021-03-23 09:05:00|15156.29|15118.29|15155.97|15117.97|15166.5|15128.5|15142.84|15104.84|298
1616490600000|2021-03-23 09:10:00|15154.66|15116.66|15177.15|15139.15|15177.32|15139.32|15151.45|15113.45|294
1616490900000|2021-03-23 09:15:00|15177.68|15139.68|15204.2|15166.2|15205.29|15167.29|15165.26|15127.26|298
1616491200000|2021-03-23 09:20:00|15204.18|15166.18|15174|15136|15207.09|15169.09|15160.78|15122.78|297
1616491500000|2021-03-23 09:25:00|15174.47|15136.47|15171.83|15133.83|15186.76|15148.76|15161.89|15123.89|297
1616491800000|2021-03-23 09:30:00|15171.82|15133.82|15208.98|15170.98|15227.26|15189.26|15170.6|15132.6|296
1616492100000|2021-03-23 09:35:00|15209.4|15171.4|15153.22|15115.22|15209.94|15171.94|15151.59|15113.59|292
1616492400000|2021-03-23 09:40:00|15153|15115|15190.91|15152.91|15192.08|15154.08|15151.56|15113.56|296
1616492700000|2021-03-23 09:45:00|15190.88|15152.88|15219.48|15181.48|15229.97|15191.97|15177.1|15139.1|294
1616493000000|2021-03-23 09:50:00|15219.3|15181.3|15241.53|15203.53|15250.99|15212.99|15219.26|15181.26|296
1616493300000|2021-03-23 09:55:00|15241.27|15203.27|15237.34|15199.34|15241.27|15203.27|15221|15183|296
1616493600000|2021-03-23 10:00:00|15236.73|15198.73|15223.15|15185.15|15256.3|15218.3|15223.15|15185.15|297
1616493900000|2021-03-23 10:05:00|15221.33|15183.33|15259.44|15221.44|15260.51|15222.51|15219.38|15181.38|296
1616494200000|2021-03-23 10:10:00|15259.81|15221.81|15246.09|15208.09|15260.83|15222.83|15238.21|15200.21|295
1616494500000|2021-03-23 10:15:00|15245.63|15207.63|15240.78|15202.78|15255.9|15217.9|15228.05|15190.05|297
1616494800000|2021-03-23 10:20:00|15240.8|15202.8|15201.89|15163.89|15247.12|15209.12|15201.89|15163.89|294
1616495100000|2021-03-23 10:25:00|15201.88|15163.88|15195.25|15157.25|15210.42|15172.42|15194.67|15156.67|293
1616495400000|2021-03-23 10:30:00|15194.95|15156.95|15207|15169|15208.69|15170.69|15194.4|15156.4|294
1616495700000|2021-03-23 10:35:00|15206.99|15168.99|15204.97|15166.97|15216.77|15178.77|15201.87|15163.87|295
1616496000000|2021-03-23 10:40:00|15205.09|15167.09|15201.42|15163.42|15226.62|15188.62|15190.78|15152.78|294
1616496300000|2021-03-23 10:45:00|15201.7|15163.7|15255.79|15217.79|15256.91|15218.91|15200.34|15162.34|297
1616496600000|2021-03-23 10:50:00|15255.14|15217.14|15233.06|15195.06|15255.68|15217.68|15232.12|15194.12|293
1616496900000|2021-03-23 10:55:00|15232.95|15194.95|15223.41|15185.41|15240.32|15202.32|15222.75|15184.75|294
1616497200000|2021-03-23 11:00:00|15222.81|15184.81|15249.55|15211.55|15250.15|15212.15|15222.81|15184.81|295
1616497500000|2021-03-23 11:05:00|15249.4|15211.4|15224.5|15186.5|15261.56|15223.56|15217.03|15179.03|287
1616497800000|2021-03-23 11:10:00|15224.67|15186.67|15231.7|15193.7|15239.75|15201.75|15220.9|15182.9|293
1616498100000|2021-03-23 11:15:00|15231.39|15193.39|15234.62|15196.62|15240.84|15202.84|15224.7|15186.7|286
1616498400000|2021-03-23 11:20:00|15235.45|15197.45|15253.58|15215.58|15258.68|15220.68|15235.03|15197.03|294
1616498700000|2021-03-23 11:25:00|15253.05|15215.05|15243.4|15205.4|15261.04|15223.04|15239.61|15201.61|296
1616499000000|2021-03-23 11:30:00|15242.79|15204.79|15236.5|15198.5|15270.94|15232.94|15236.5|15198.5|294
1616499300000|2021-03-23 11:35:00|15235.39|15197.39|15230.98|15192.98|15243.69|15205.69|15215.26|15177.26|295
1616499600000|2021-03-23 11:40:00|15231.3|15193.3|15195.06|15157.06|15244.77|15206.77|15195.06|15157.06|295
1616499900000|2021-03-23 11:45:00|15195.39|15157.39|15120.5|15082.5|15204.54|15166.54|15116.99|15078.99|299
1616500200000|2021-03-23 11:50:00|15120.94|15082.94|15096.15|15058.15|15131|15093|15073.03|15035.03|300
1616500500000|2021-03-23 11:55:00|15095.11|15057.11|15095.48|15057.48|15106.79|15068.79|15063.87|15025.87|299
1616500800000|2021-03-23 12:00:00|15095.79|15057.79|15165.91|15127.91|15170.37|15132.37|15095.79|15057.79|296
1616501100000|2021-03-23 12:05:00|15165.9|15127.9|15229.27|15191.27|15245.55|15207.55|15165.73|15127.73|294
1616501400000|2021-03-23 12:10:00|15229.12|15191.12|15320.72|15282.72|15339.81|15301.81|15227.86|15189.86|298
1616501700000|2021-03-23 12:15:00|15321.01|15283.01|15302.61|15264.61|15324.53|15286.53|15270.02|15232.02|298
1616502000000|2021-03-23 12:20:00|15302.98|15264.98|15295.98|15257.98|15303|15265|15268.94|15230.94|298
1616502300000|2021-03-23 12:25:00|15296.48|15258.48|15330.55|15292.55|15346.17|15308.17|15292.9|15254.9|299
1616502600000|2021-03-23 12:30:00|15329.81|15291.81|15316.78|15278.78|15351.25|15313.25|15311.01|15273.01|299
1616502900000|2021-03-23 12:35:00|15315.16|15277.16|15320.31|15282.31|15321.31|15283.31|15289.61|15251.61|295
1616503200000|2021-03-23 12:40:00|15320.96|15282.96|15315.16|15277.16|15329.13|15291.13|15310.01|15272.01|297
1616503500000|2021-03-23 12:45:00|15314.69|15276.69|15313.98|15275.98|15330.26|15292.26|15298.81|15260.81|294
1616503800000|2021-03-23 12:50:00|15313.56|15275.56|15295.42|15257.42|15313.68|15275.68|15294.54|15256.54|296
1616504100000|2021-03-23 12:55:00|15295.18|15257.18|15323.22|15285.22|15334.83|15296.83|15292.93|15254.93|299
1616504400000|2021-03-23 13:00:00|15323.5|15285.5|15357.55|15319.55|15376.21|15338.21|15323.5|15285.5|297
1616504700000|2021-03-23 13:05:00|15358.19|15320.19|15370.29|15332.29|15370.29|15332.29|15348.76|15310.76|298
1616505000000|2021-03-23 13:10:00|15370.71|15332.71|15380.54|15342.54|15389.28|15351.28|15370.44|15332.44|297
1616505300000|2021-03-23 13:15:00|15380.52|15342.52|15391.03|15353.03|15400.71|15362.71|15364.89|15326.89|296
1616505600000|2021-03-23 13:20:00|15390.93|15352.93|15390.02|15352.02|15402.53|15364.53|15384.49|15346.49|295
1616505900000|2021-03-23 13:25:00|15389.06|15351.06|15377.95|15339.95|15389.75|15351.75|15362.01|15324.01|296
1616506200000|2021-03-23 13:30:00|15377.04|15339.04|15409.65|15371.65|15429.42|15391.42|15377.04|15339.04|297
1616506500000|2021-03-23 13:35:00|15409.07|15371.07|15405.01|15367.01|15426.18|15388.18|15402.66|15364.66|293
1616506800000|2021-03-23 13:40:00|15404.63|15366.63|15405.69|15367.69|15421.56|15383.56|15399.57|15361.57|298
1616507100000|2021-03-23 13:45:00|15405.47|15367.47|15345.67|15307.67|15412.96|15374.96|15345.67|15307.67|297
1616507400000|2021-03-23 13:50:00|15344.76|15306.76|15312.71|15274.71|15366.27|15328.27|15312.71|15274.71|298
1616507700000|2021-03-23 13:55:00|15312.1|15274.1|15350.43|15312.43|15358.28|15320.28|15311.22|15273.22|297
1616508000000|2021-03-23 14:00:00|15350.7|15312.7|15334.99|15296.99|15383.25|15345.25|15334.99|15296.99|295
1616508300000|2021-03-23 14:05:00|15335.02|15297.02|15368.19|15330.19|15368.19|15330.19|15326.46|15288.46|298
1616508600000|2021-03-23 14:10:00|15367.98|15329.98|15364.4|15326.4|15378.83|15340.83|15361.66|15323.66|298
1616508900000|2021-03-23 14:15:00|15364.11|15326.11|15365.6|15327.6|15379.41|15341.41|15349.26|15311.26|297
1616509200000|2021-03-23 14:20:00|15365.43|15327.43|15313.87|15275.87|15365.74|15327.74|15313.87|15275.87|293
1616509500000|2021-03-23 14:25:00|15314.49|15276.49|15269.21|15231.21|15317.44|15279.44|15268.51|15230.51|295
1616509800000|2021-03-23 14:30:00|15269.61|15231.61|15320.12|15282.12|15322.44|15284.44|15269.39|15231.39|296
1616510100000|2021-03-23 14:35:00|15320.17|15282.17|15219.42|15181.42|15320.98|15282.98|15215.08|15177.08|297
1616510400000|2021-03-23 14:40:00|15219.2|15181.2|15249.15|15211.15|15249.34|15211.34|15219.2|15181.2|299
1616510700000|2021-03-23 14:45:00|15249.34|15211.34|15299.24|15261.24|15299.58|15261.58|15249.34|15211.34|296
1616511000000|2021-03-23 14:50:00|15300.21|15262.21|15322.31|15284.31|15328.5|15290.5|15300.21|15262.21|296
1616511300000|2021-03-23 14:55:00|15322.17|15284.17|15316.32|15278.32|15328.4|15290.4|15303.07|15265.07|293
1616511600000|2021-03-23 15:00:00|15316.15|15278.15|15348.53|15310.53|15361.56|15323.56|15316.15|15278.15|298
1616511900000|2021-03-23 15:05:00|15348.2|15310.2|15320.97|15282.97|15358.39|15320.39|15319.88|15281.88|299
1616512200000|2021-03-23 15:10:00|15321.05|15283.05|15327.52|15289.52|15341.24|15303.24|15311.73|15273.73|295
1616512500000|2021-03-23 15:15:00|15327.14|15289.14|15322.49|15284.49|15327.14|15289.14|15302.52|15264.52|292
1616512800000|2021-03-23 15:20:00|15322.31|15284.31|15331.26|15293.26|15335.44|15297.44|15319.13|15281.13|296
1616513100000|2021-03-23 15:25:00|15331.21|15293.21|15299.36|15261.36|15331.21|15293.21|15289|15251|292
1616513400000|2021-03-23 15:30:00|15299.16|15261.16|15332.31|15294.31|15335.28|15297.28|15299.07|15261.07|293
1616513700000|2021-03-23 15:35:00|15332.46|15294.46|15347.97|15309.97|15352.41|15314.41|15324.97|15286.97|294
1616514000000|2021-03-23 15:40:00|15347.52|15309.52|15337.11|15299.11|15349.84|15311.84|15326.26|15288.26|297
1616514300000|2021-03-23 15:45:00|15336.95|15298.95|15353.4|15315.4|15353.43|15315.43|15336.39|15298.39|293
1616514600000|2021-03-23 15:50:00|15353.42|15315.42|15342.4|15304.4|15355|15317|15338.22|15300.22|297
1616514900000|2021-03-23 15:55:00|15342.42|15304.42|15311.04|15273.04|15357.63|15319.63|15310.87|15272.87|296
1616515200000|2021-03-23 16:00:00|15311.52|15273.52|15299.71|15261.71|15320.23|15282.23|15259.73|15221.73|300
1616515500000|2021-03-23 16:05:00|15298.79|15260.79|15258.37|15220.37|15298.79|15260.79|15243.66|15205.66|297
1616515800000|2021-03-23 16:10:00|15259.33|15221.33|15235.48|15197.48|15267.08|15229.08|15218.87|15180.87|297
1616516100000|2021-03-23 16:15:00|15235.11|15197.11|15259.16|15221.16|15265.2|15227.2|15234.62|15196.62|294
1616516400000|2021-03-23 16:20:00|15259.23|15221.23|15363.78|15325.78|15368.74|15330.74|15259.23|15221.23|296
1616516700000|2021-03-23 16:25:00|15364.36|15326.36|15399.05|15361.05|15421.78|15383.78|15364.36|15326.36|298
1616517000000|2021-03-23 16:30:00|15398.92|15360.92|15421.26|15383.26|15440.78|15402.78|15397.84|15359.84|299
1616517300000|2021-03-23 16:35:00|15420.51|15382.51|15428.76|15390.76|15435.84|15397.84|15411.01|15373.01|299
1616517600000|2021-03-23 16:40:00|15428.88|15390.88|15380.35|15342.35|15428.88|15390.88|15375.76|15337.76|298
1616517900000|2021-03-23 16:45:00|15380.03|15342.03|15352.17|15314.17|15395.01|15357.01|15350.54|15312.54|298
1616518200000|2021-03-23 16:50:00|15352|15314|15341.42|15303.42|15365.15|15327.15|15337.59|15299.59|299
1616518500000|2021-03-23 16:55:00|15341.92|15303.92|15387.61|15349.61|15387.61|15349.61|15338.12|15300.12|294
1616518800000|2021-03-23 17:00:00|15388.09|15350.09|15424.23|15386.23|15439.35|15401.35|15387.14|15349.14|297
1616519100000|2021-03-23 17:05:00|15423.08|15385.08|15462.77|15424.77|15468.48|15430.48|15410.42|15372.42|297
1616519400000|2021-03-23 17:10:00|15462.94|15424.94|15475.86|15437.86|15492.64|15454.64|15461.89|15423.89|299
1616519700000|2021-03-23 17:15:00|15475.42|15437.42|15477.78|15439.78|15486.32|15448.32|15471.77|15433.77|298
1616520000000|2021-03-23 17:20:00|15477.95|15439.95|15428.2|15390.2|15480.88|15442.88|15427.92|15389.92|299
1616520300000|2021-03-23 17:25:00|15428.31|15390.31|15429.59|15391.59|15437.13|15399.13|15423.53|15385.53|297
1616520600000|2021-03-23 17:30:00|15429.76|15391.76|15393.55|15355.55|15447.06|15409.06|15389.04|15351.04|299
1616520900000|2021-03-23 17:35:00|15393.05|15355.05|15387.18|15349.18|15419.12|15381.12|15387.18|15349.18|300
1616521200000|2021-03-23 17:40:00|15386.27|15348.27|15388.04|15350.04|15400.68|15362.68|15382.36|15344.36|293
1616521500000|2021-03-23 17:45:00|15387.38|15349.38|15395.38|15357.38|15398.22|15360.22|15367.1|15329.1|298
1616521800000|2021-03-23 17:50:00|15395.13|15357.13|15404.7|15366.7|15408.85|15370.85|15379.25|15341.25|299
1616522100000|2021-03-23 17:55:00|15405.34|15367.34|15422.28|15384.28|15422.28|15384.28|15401.92|15363.92|296
1616522400000|2021-03-23 18:00:00|15425.76|15387.76|15439.37|15401.37|15439.66|15401.66|15415.42|15377.42|295
1616522700000|2021-03-23 18:05:00|15438.91|15400.91|15406.32|15368.32|15438.91|15400.91|15400.88|15362.88|298
1616523000000|2021-03-23 18:10:00|15405.9|15367.9|15403.16|15365.16|15417.83|15379.83|15400.86|15362.86|296
1616523300000|2021-03-23 18:15:00|15402.25|15364.25|15369.17|15331.17|15402.46|15364.46|15368.34|15330.34|297
1616523600000|2021-03-23 18:20:00|15368.64|15330.64|15413.6|15375.6|15416.56|15378.56|15368.64|15330.64|296
1616523900000|2021-03-23 18:25:00|15414.55|15376.55|15415.69|15377.69|15419.33|15381.33|15391.73|15353.73|293
1616524200000|2021-03-23 18:30:00|15415.71|15377.71|15404|15366|15422.88|15384.88|15404|15366|295
1616524500000|2021-03-23 18:35:00|15404.65|15366.65|15389.14|15351.14|15407.31|15369.31|15387.26|15349.26|296
1616524800000|2021-03-23 18:40:00|15389.39|15351.39|15378.59|15340.59|15403.24|15365.24|15373.17|15335.17|297
1616525100000|2021-03-23 18:45:00|15378.71|15340.71|15354.63|15316.63|15378.71|15340.71|15339.49|15301.49|296
1616525400000|2021-03-23 18:50:00|15354.58|15316.58|15333.78|15295.78|15354.65|15316.65|15327.57|15289.57|297
1616525700000|2021-03-23 18:55:00|15334.07|15296.07|15316.37|15278.37|15339.93|15301.93|15312.34|15274.34|298
1616526000000|2021-03-23 19:00:00|15315.17|15277.17|15342.4|15304.4|15356.28|15318.28|15306.49|15268.49|298
1616526300000|2021-03-23 19:05:00|15343.92|15305.92|15339.1|15301.1|15347.72|15309.72|15332.67|15294.67|294
1616526600000|2021-03-23 19:10:00|15338.97|15300.97|15340.11|15302.11|15343.52|15305.52|15326.47|15288.47|296
1616526900000|2021-03-23 19:15:00|15340.03|15302.03|15322.31|15284.31|15344.93|15306.93|15321.34|15283.34|295
1616527200000|2021-03-23 19:20:00|15322.54|15284.54|15214.31|15176.31|15326.18|15288.18|15209.81|15171.81|298
1616527500000|2021-03-23 19:25:00|15212.86|15174.86|15179.81|15141.81|15212.86|15174.86|15169|15131|297
1616527800000|2021-03-23 19:30:00|15180.44|15142.44|15188.81|15150.81|15199.66|15161.66|15153.35|15115.35|298
1616528100000|2021-03-23 19:35:00|15189.09|15151.09|15175.18|15137.18|15221.52|15183.52|15173.02|15135.02|293
1616528400000|2021-03-23 19:40:00|15177.21|15139.21|15211.34|15173.34|15216|15178|15173.31|15135.31|298
1616528700000|2021-03-23 19:45:00|15210.92|15172.92|15251.53|15213.53|15253.33|15215.33|15194.17|15156.17|294
1616529000000|2021-03-23 19:50:00|15251.36|15213.36|15270.66|15232.66|15271.78|15233.78|15232.78|15194.78|297
1616529300000|2021-03-23 19:55:00|15270.75|15232.75|15222.29|15184.29|15272.89|15234.89|15207.78|15169.78|296
1616529600000|2021-03-23 20:00:00|15222.58|15184.58|15167.73|15129.73|15223.71|15185.71|15149.72|15111.72|295
1616529900000|2021-03-23 20:05:00|15169.53|15131.53|15158.23|15120.23|15186.49|15148.49|15156.58|15118.58|295
1616530200000|2021-03-23 20:10:00|15158.27|15120.27|15135.72|15097.72|15188.99|15150.99|15132.46|15094.46|299
1616530500000|2021-03-23 20:15:00|15136.37|15098.37|15172.42|15134.42|15188.32|15150.32|15136.37|15098.37|295
1616530800000|2021-03-23 20:20:00|15172.09|15134.09|15166.87|15128.87|15180.21|15142.21|15153.86|15115.86|294
1616531100000|2021-03-23 20:25:00|15165.87|15127.87|15157.08|15119.08|15165.87|15127.87|15144.99|15106.99|295
1616531400000|2021-03-23 20:30:00|15155.4|15117.4|15132.5|15094.5|15155.94|15117.94|15131.76|15093.76|296
1616531700000|2021-03-23 20:35:00|15132.06|15094.06|15128.4|15090.4|15144.46|15106.46|15096.71|15058.71|297
1616532000000|2021-03-23 20:40:00|15128.54|15090.54|15137.12|15099.12|15170.63|15132.63|15128.54|15090.54|297
1616532300000|2021-03-23 20:45:00|15136.48|15098.48|15060.35|15022.35|15139.65|15101.65|15060.35|15022.35|297
1616532600000|2021-03-23 20:50:00|15060.07|15022.07|15006.63|14968.63|15060.07|15022.07|15006.63|14968.63|296
1616532900000|2021-03-23 20:55:00|15006.82|14968.82|14978.35|14940.35|15016.36|14978.36|14947.47|14909.47|297
1616533200000|2021-03-23 21:00:00|14979.02|14941.02|14998.21|14960.21|15022.13|14984.13|14957.74|14919.74|294
1616533500000|2021-03-23 21:05:00|14998.25|14960.25|14995.21|14957.21|15016.78|14978.78|14969.73|14931.73|299
1616533800000|2021-03-23 21:10:00|14995.48|14957.48|14972.25|14934.25|14999.06|14961.06|14970.47|14932.47|297
1616534100000|2021-03-23 21:15:00|14972.13|14934.13|14946.31|14908.31|14986.49|14948.49|14946.31|14908.31|299
1616534400000|2021-03-23 21:20:00|14944.49|14906.49|14897.23|14859.23|14945.42|14907.42|14891.79|14853.79|296
1616534700000|2021-03-23 21:25:00|14897.64|14859.64|14892.58|14854.58|14905.95|14867.95|14874.15|14836.15|296
1616535000000|2021-03-23 21:30:00|14892.46|14854.46|14930.31|14892.31|14944.22|14906.22|14877.19|14839.19|299
1616535300000|2021-03-23 21:35:00|14930.84|14892.84|14922.68|14884.68|14967.79|14929.79|14922.63|14884.63|297
1616535600000|2021-03-23 21:40:00|14922.59|14884.59|14941.19|14903.19|14941.33|14903.33|14897.48|14859.48|298
1616535900000|2021-03-23 21:45:00|14941.46|14903.46|14981.59|14943.59|14981.59|14943.59|14919.73|14881.73|296
1616536200000|2021-03-23 21:50:00|14982.2|14944.2|14997.08|14959.08|15006.96|14968.96|14977.12|14939.12|300
1616536500000|2021-03-23 21:55:00|14997.24|14959.24|14993.57|14955.57|15007.72|14969.72|14983.89|14945.89|291
1616536800000|2021-03-23 22:00:00|14993.39|14955.39|15040.23|15002.23|15045.18|15007.18|14962.62|14924.62|296
1616537100000|2021-03-23 22:05:00|15040.83|15002.83|15024.03|14986.03|15043.04|15005.04|15013.98|14975.98|297
1616537400000|2021-03-23 22:10:00|15024.56|14986.56|15028.76|14990.76|15040.62|15002.62|15017.93|14979.93|297
1616537700000|2021-03-23 22:15:00|15028.7|14990.7|15043.09|15005.09|15051.15|15013.15|15007.8|14969.8|299
1616538000000|2021-03-23 22:20:00|15043.52|15005.52|15051.24|15013.24|15065.35|15027.35|15029.44|14991.44|297
1616538300000|2021-03-23 22:25:00|15051.07|15013.07|15060.34|15022.34|15061.52|15023.52|15039.94|15001.94|296
1616538600000|2021-03-23 22:30:00|15060.1|15022.1|15059.88|15021.88|15077.27|15039.27|15047.75|15009.75|292
1616538900000|2021-03-23 22:35:00|15059.89|15021.89|15085.87|15047.87|15086.82|15048.82|15059.59|15021.59|292
1616539200000|2021-03-23 22:40:00|15085.81|15047.81|15081.33|15043.33|15115.27|15077.27|15081.33|15043.33|298
1616539500000|2021-03-23 22:45:00|15080.64|15042.64|15047.5|15009.5|15081.28|15043.28|15047.5|15009.5|292
1616539800000|2021-03-23 22:50:00|15047.33|15009.33|15028.56|14990.56|15050.01|15012.01|15021.15|14983.15|294
1616540100000|2021-03-23 22:55:00|15027.61|14989.61|14968.83|14930.83|15027.61|14989.61|14966.21|14928.21|297
1616540400000|2021-03-23 23:00:00|14969.04|14931.04|15008.22|14970.22|15016.83|14978.83|14964.95|14926.95|289
1616540700000|2021-03-23 23:05:00|15008.44|14970.44|15009.01|14971.01|15009.01|14971.01|15007.39|14969.39|7
1616541000000|2021-03-23 23:10:00|15068.83|15030.83|15072.13|15034.13|15078.3|15040.3|15065.87|15027.87|208
1616541300000|2021-03-23 23:15:00|15072.1|15034.1|15079.01|15041.01|15094.81|15056.81|15048.75|15010.75|299
1616541600000|2021-03-23 23:20:00|15079.28|15041.28|15057.93|15019.93|15089.56|15051.56|15057.08|15019.08|295
1616541900000|2021-03-23 23:25:00|15057.9|15019.9|15047.98|15009.98|15063.04|15025.04|15041.51|15003.51|294
1616542200000|2021-03-23 23:30:00|15048.13|15010.13|15007.09|14969.09|15057.7|15019.7|15006.25|14968.25|297
1616542500000|2021-03-23 23:35:00|15007.08|14969.08|14993.66|14955.66|15027.85|14989.85|14993.27|14955.27|296
1616542800000|2021-03-23 23:40:00|14993.9|14955.9|14984.78|14946.78|14994.13|14956.13|14969.45|14931.45|296
1616543100000|2021-03-23 23:45:00|14986.71|14948.71|15031.01|14993.01|15051.48|15013.48|14986.6|14948.6|296
1616543400000|2021-03-23 23:50:00|15030.47|14992.47|15047.78|15009.78|15073.61|15035.61|15030.47|14992.47|295
1616543700000|2021-03-23 23:55:00|15048.04|15010.04|14980.58|14942.58|15048.65|15010.65|14977.37|14939.37|297
1616544000000|2021-03-24 00:00:00|14981.78|14943.78|15062.15|15024.15|15064.42|15026.42|14948.26|14910.26|298
1616544300000|2021-03-24 00:05:00|15062.68|15024.68|14955.7|14917.7|15065.44|15027.44|14955.7|14917.7|299
1616544600000|2021-03-24 00:10:00|14955.4|14917.4|14907.43|14869.43|14984.83|14946.83|14896.69|14858.69|296
1616544900000|2021-03-24 00:15:00|14907.34|14869.34|14848.91|14810.91|14910.59|14872.59|14848.91|14810.91|299
1616545200000|2021-03-24 00:20:00|14848.07|14810.07|14821.54|14783.54|14861.83|14823.83|14811.94|14773.94|298
1616545500000|2021-03-24 00:25:00|14820.07|14782.07|14807.26|14769.26|14824.94|14786.94|14776.33|14738.33|297
1616545800000|2021-03-24 00:30:00|14806.97|14768.97|14829.65|14791.65|14849.59|14811.59|14806.68|14768.68|297
1616546100000|2021-03-24 00:35:00|14829.2|14791.2|14872.19|14834.19|14872.2|14834.2|14828.74|14790.74|298
1616546400000|2021-03-24 00:40:00|14872.22|14834.22|14843.93|14805.93|14897.34|14859.34|14839.67|14801.67|300
1616546700000|2021-03-24 00:45:00|14844.02|14806.02|14845.25|14807.25|14861.38|14823.38|14829.59|14791.59|295
1616547000000|2021-03-24 00:50:00|14843.46|14805.46|14817.93|14779.93|14865.42|14827.42|14817.93|14779.93|291
1616547300000|2021-03-24 00:55:00|14818.17|14780.17|14791.97|14753.97|14818.17|14780.17|14768.91|14730.91|293
1616547600000|2021-03-24 01:00:00|14791.75|14753.75|14754.39|14716.39|14791.97|14753.97|14744.32|14706.32|298
1616547900000|2021-03-24 01:05:00|14755.67|14717.67|14785.15|14747.15|14785.58|14747.58|14736.63|14698.63|297
1616548200000|2021-03-24 01:10:00|14785.49|14747.49|14837.11|14799.11|14839.67|14801.67|14772.82|14734.82|298
1616548500000|2021-03-24 01:15:00|14836.79|14798.79|14870.73|14832.73|14886.55|14848.55|14830.01|14792.01|295
1616548800000|2021-03-24 01:20:00|14870.97|14832.97|14898.45|14860.45|14900.68|14862.68|14867.47|14829.47|287
1616549100000|2021-03-24 01:25:00|14898.03|14860.03|14959.74|14921.74|14960.17|14922.17|14896.79|14858.79|299
1616549400000|2021-03-24 01:30:00|14959.57|14921.57|14948.2|14910.2|14972.12|14934.12|14947.89|14909.89|288
1616549700000|2021-03-24 01:35:00|14948.35|14910.35|14960.43|14922.43|14962.84|14924.84|14948.35|14910.35|296
1616550000000|2021-03-24 01:40:00|14959.8|14921.8|14941.36|14903.36|14966.88|14928.88|14938.95|14900.95|295
1616550300000|2021-03-24 01:45:00|14941.35|14903.35|14908.17|14870.17|14948.91|14910.91|14908.17|14870.17|296
1616550600000|2021-03-24 01:50:00|14908.16|14870.16|14969.44|14931.44|14970.42|14932.42|14894.66|14856.66|296
1616550900000|2021-03-24 01:55:00|14969.2|14931.2|14976.27|14938.27|14995.36|14957.36|14969.2|14931.2|297
1616551200000|2021-03-24 02:00:00|14976.17|14938.17|14983.65|14945.65|14984.03|14946.03|14943.03|14905.03|296
1616551500000|2021-03-24 02:05:00|14984.09|14946.09|14980.61|14942.61|14989.75|14951.75|14967.42|14929.42|296
1616551800000|2021-03-24 02:10:00|14980.88|14942.88|15015.73|14977.73|15023.13|14985.13|14967.05|14929.05|294
1616552100000|2021-03-24 02:15:00|15014.55|14976.55|14995.79|14957.79|15030.49|14992.49|14995.52|14957.52|296
1616552400000|2021-03-24 02:20:00|14996.42|14958.42|14984.02|14946.02|15002.56|14964.56|14982.49|14944.49|291
1616552700000|2021-03-24 02:25:00|14983.75|14945.75|14999.24|14961.24|14999.24|14961.24|14977.25|14939.25|293
1616553000000|2021-03-24 02:30:00|14998.66|14960.66|14988.95|14950.95|14998.77|14960.77|14983.92|14945.92|296
1616553300000|2021-03-24 02:35:00|14989.22|14951.22|15010.17|14972.17|15029.28|14991.28|14989.22|14951.22|297
1616553600000|2021-03-24 02:40:00|15009.98|14971.98|15009.32|14971.32|15013.55|14975.55|14997.9|14959.9|289
1616553900000|2021-03-24 02:45:00|15009.13|14971.13|15014.28|14976.28|15030.58|14992.58|15004.01|14966.01|294
1616554200000|2021-03-24 02:50:00|15013.61|14975.61|14987.89|14949.89|15014.22|14976.22|14986.4|14948.4|293
1616554500000|2021-03-24 02:55:00|14989.15|14951.15|14997.47|14959.47|14999.76|14961.76|14983.78|14945.78|295
1616554800000|2021-03-24 03:00:00|14997.37|14959.37|15013.74|14975.74|15013.74|14975.74|14965.77|14927.77|297
1616555100000|2021-03-24 03:05:00|15013.47|14975.47|15020.28|14982.28|15027.6|14989.6|14999.39|14961.39|293
1616555400000|2021-03-24 03:10:00|15020.18|14982.18|14992.4|14954.4|15020.99|14982.99|14991.95|14953.95|291
1616555700000|2021-03-24 03:15:00|14992.28|14954.28|14956.67|14918.67|14995.28|14957.28|14952.54|14914.54|291
1616556000000|2021-03-24 03:20:00|14957.07|14919.07|14957.95|14919.95|14958.6|14920.6|14921.62|14883.62|297
1616556300000|2021-03-24 03:25:00|14958.24|14920.24|15002.67|14964.67|15002.67|14964.67|14950.16|14912.16|296
1616556600000|2021-03-24 03:30:00|15003.01|14965.01|15040.68|15002.68|15045.57|15007.57|15000.45|14962.45|294
1616556900000|2021-03-24 03:35:00|15041.22|15003.22|15031.84|14993.84|15047.59|15009.59|15030.35|14992.35|288
1616557200000|2021-03-24 03:40:00|15031.72|14993.72|15045.9|15007.9|15050.86|15012.86|15031.72|14993.72|296
1616557500000|2021-03-24 03:45:00|15045.77|15007.77|15016.77|14978.77|15046.08|15008.08|15015.88|14977.88|287
1616557800000|2021-03-24 03:50:00|15016.79|14978.79|14993.21|14955.21|15016.79|14978.79|14992.03|14954.03|284
1616558100000|2021-03-24 03:55:00|14993.14|14955.14|15005.84|14967.84|15011.59|14973.59|14984.53|14946.53|296
1616558400000|2021-03-24 04:00:00|15005.65|14967.65|15025.33|14987.33|15031.2|14993.2|14969.02|14931.02|295
1616558700000|2021-03-24 04:05:00|15025.91|14987.91|15020.6|14982.6|15053.32|15015.32|15018.93|14980.93|293
1616559000000|2021-03-24 04:10:00|15019.4|14981.4|15010.53|14972.53|15024.37|14986.37|14999.25|14961.25|294
1616559300000|2021-03-24 04:15:00|15011.14|14973.14|15056.05|15018.05|15057.13|15019.13|15010.76|14972.76|296
1616559600000|2021-03-24 04:20:00|15055.1|15017.1|15027.32|14989.32|15075.13|15037.13|15027.29|14989.29|295
1616559900000|2021-03-24 04:25:00|15026.99|14988.99|15044.46|15006.46|15044.75|15006.75|15012.76|14974.76|296
1616560200000|2021-03-24 04:30:00|15044.64|15006.64|15082.34|15044.34|15093.65|15055.65|15044.11|15006.11|292
1616560500000|2021-03-24 04:35:00|15083.2|15045.2|15026.45|14988.45|15083.47|15045.47|15026.09|14988.09|293
1616560800000|2021-03-24 04:40:00|15026.17|14988.17|15022.35|14984.35|15039.93|15001.93|15020.6|14982.6|291
1616561100000|2021-03-24 04:45:00|15022.28|14984.28|15020.11|14982.11|15046.5|15008.5|15006.67|14968.67|292
1616561400000|2021-03-24 04:50:00|15019.63|14981.63|14985.29|14947.29|15019.63|14981.63|14984.18|14946.18|295
1616561700000|2021-03-24 04:55:00|14985.2|14947.2|14974.48|14936.48|14985.65|14947.65|14959.01|14921.01|290
1616562000000|2021-03-24 05:00:00|14974.37|14936.37|14914.87|14876.87|14974.85|14936.85|14911.42|14873.42|296
1616562300000|2021-03-24 05:05:00|14914.81|14876.81|14911.62|14873.62|14922.11|14884.11|14901.58|14863.58|294
1616562600000|2021-03-24 05:10:00|14911.04|14873.04|14942.97|14904.97|14945.87|14907.87|14907.95|14869.95|294
1616562900000|2021-03-24 05:15:00|14942.84|14904.84|14903.76|14865.76|14942.84|14904.84|14885.77|14847.77|297
1616563200000|2021-03-24 05:20:00|14903.65|14865.65|14930.65|14892.65|14933.98|14895.98|14903.21|14865.21|296
1616563500000|2021-03-24 05:25:00|14930.58|14892.58|14988.14|14950.14|14988.14|14950.14|14923.62|14885.62|291
1616563800000|2021-03-24 05:30:00|14989.12|14951.12|15035.2|14997.2|15035.2|14997.2|14979.44|14941.44|296
1616564100000|2021-03-24 05:35:00|15035.3|14997.3|15005.28|14967.28|15039.32|15001.32|15005.28|14967.28|287
1616564400000|2021-03-24 05:40:00|15005.2|14967.2|15022.21|14984.21|15023.27|14985.27|14986.52|14948.52|294
1616564700000|2021-03-24 05:45:00|15021.85|14983.85|15004.75|14966.75|15027.77|14989.77|14992.55|14954.55|287
1616565000000|2021-03-24 05:50:00|15004.91|14966.91|15000.21|14962.21|15011.57|14973.57|14995.77|14957.77|291
1616565300000|2021-03-24 05:55:00|15000.42|14962.42|14995.26|14957.26|15000.42|14962.42|14972.26|14934.26|296
1616565600000|2021-03-24 06:00:00|14995.54|14957.54|14947.52|14909.52|14996.44|14958.44|14947.52|14909.52|291
1616565900000|2021-03-24 06:05:00|14947.55|14909.55|14912.06|14874.06|14947.58|14909.58|14911.72|14873.72|296
1616566200000|2021-03-24 06:10:00|14912.03|14874.03|14916.26|14878.26|14932.2|14894.2|14899.69|14861.69|295
1616566500000|2021-03-24 06:15:00|14915.8|14877.8|14922.99|14884.99|14933.18|14895.18|14908.81|14870.81|298
1616566800000|2021-03-24 06:20:00|14926.37|14888.37|14953.27|14915.27|14966.91|14928.91|14926.37|14888.37|296
1616567100000|2021-03-24 06:25:00|14953.22|14915.22|14925.96|14887.96|14953.29|14915.29|14909.66|14871.66|292
1616567400000|2021-03-24 06:30:00|14925.83|14887.83|15045.74|15007.74|15049.35|15011.35|14901.02|14863.02|296
1616567700000|2021-03-24 06:35:00|15045.25|15007.25|15139.19|15101.19|15163.81|15125.81|15045.13|15007.13|298
1616568000000|2021-03-24 06:40:00|15138.18|15100.18|15116.37|15078.37|15148.7|15110.7|15116.37|15078.37|299
1616568300000|2021-03-24 06:45:00|15116.27|15078.27|15148.39|15110.39|15163.67|15125.67|15114.39|15076.39|297
1616568600000|2021-03-24 06:50:00|15148.61|15110.61|15088.4|15050.4|15148.61|15110.61|15086.96|15048.96|297
1616568900000|2021-03-24 06:55:00|15088.99|15050.99|15109.99|15071.99|15134.53|15096.53|15087.94|15049.94|297
1616569200000|2021-03-24 07:00:00|15110.11|15072.11|15258.07|15220.07|15258.07|15220.07|15109.1|15071.1|299
1616569500000|2021-03-24 07:05:00|15259.69|15221.69|15243.12|15205.12|15266.4|15228.4|15231.68|15193.68|300
1616569800000|2021-03-24 07:10:00|15243.81|15205.81|15261.19|15223.19|15268.9|15230.9|15232.87|15194.87|298
1616570100000|2021-03-24 07:15:00|15261.23|15223.23|15251.06|15213.06|15271.27|15233.27|15239.62|15201.62|298
1616570400000|2021-03-24 07:20:00|15252.5|15214.5|15222.28|15184.28|15252.77|15214.77|15221.43|15183.43|299
1616570700000|2021-03-24 07:25:00|15221.82|15183.82|15195.46|15157.46|15221.82|15183.82|15191.09|15153.09|297
1616571000000|2021-03-24 07:30:00|15195.58|15157.58|15203.67|15165.67|15217.8|15179.8|15191.92|15153.92|297
1616571300000|2021-03-24 07:35:00|15203.72|15165.72|15233.31|15195.31|15233.58|15195.58|15197.79|15159.79|293
1616571600000|2021-03-24 07:40:00|15233.52|15195.52|15250.15|15212.15|15250.17|15212.17|15227.01|15189.01|294
1616571900000|2021-03-24 07:45:00|15250.5|15212.5|15253.03|15215.03|15253.03|15215.03|15233.55|15195.55|294
1616572200000|2021-03-24 07:50:00|15254.01|15216.01|15241.84|15203.84|15254.51|15216.51|15236.43|15198.43|296
1616572500000|2021-03-24 07:55:00|15241.36|15203.36|15275.47|15237.47|15287.71|15249.71|15238.24|15200.24|294
1616572800000|2021-03-24 08:00:00|15276.25|15238.25|15311.18|15273.18|15323.28|15285.28|15271.72|15233.72|299
1616573100000|2021-03-24 08:05:00|15311.1|15273.1|15350.2|15312.2|15356.19|15318.19|15298.65|15260.65|296
1616573400000|2021-03-24 08:10:00|15350.5|15312.5|15383.81|15345.81|15397.07|15359.07|15350.5|15312.5|299
1616573700000|2021-03-24 08:15:00|15384.32|15346.32|15434.91|15396.91|15445.17|15407.17|15384.32|15346.32|297
1616574000000|2021-03-24 08:20:00|15434.81|15396.81|15389.77|15351.77|15439|15401|15386.12|15348.12|299
1616574300000|2021-03-24 08:25:00|15390.21|15352.21|15407.84|15369.84|15422.23|15384.23|15389.92|15351.92|295
1616574600000|2021-03-24 08:30:00|15407.31|15369.31|15406.6|15368.6|15424.8|15386.8|15392.71|15354.71|298
1616574900000|2021-03-24 08:35:00|15406.62|15368.62|15406.88|15368.88|15407.02|15369.02|15372.58|15334.58|294
1616575200000|2021-03-24 08:40:00|15407.64|15369.64|15415.16|15377.16|15419.72|15381.72|15389.87|15351.87|298
1616575500000|2021-03-24 08:45:00|15416.06|15378.06|15399.06|15361.06|15425.38|15387.38|15398.24|15360.24|293
1616575800000|2021-03-24 08:50:00|15398.98|15360.98|15417.16|15379.16|15421.14|15383.14|15398.93|15360.93|297
1616576100000|2021-03-24 08:55:00|15417.1|15379.1|15416.34|15378.34|15433.23|15395.23|15410.14|15372.14|295
1616576400000|2021-03-24 09:00:00|15416.42|15378.42|15460.18|15422.18|15467.19|15429.19|15416.42|15378.42|298
1616576700000|2021-03-24 09:05:00|15459.67|15421.67|15448.95|15410.95|15460.78|15422.78|15441.33|15403.33|293
1616577000000|2021-03-24 09:10:00|15449.26|15411.26|15482.41|15444.41|15482.48|15444.48|15449.24|15411.24|296
1616577300000|2021-03-24 09:15:00|15481.61|15443.61|15445.76|15407.76|15487.23|15449.23|15445.09|15407.09|295
1616577600000|2021-03-24 09:20:00|15445.51|15407.51|15461.49|15423.49|15464.01|15426.01|15440.61|15402.61|298
1616577900000|2021-03-24 09:25:00|15461.63|15423.63|15490.36|15452.36|15490.36|15452.36|15460.99|15422.99|297
1616578200000|2021-03-24 09:30:00|15490.24|15452.24|15492.16|15454.16|15494.33|15456.33|15470.3|15432.3|295
1616578500000|2021-03-24 09:35:00|15491.87|15453.87|15483.38|15445.38|15498.56|15460.56|15482.02|15444.02|298
1616578800000|2021-03-24 09:40:00|15483.91|15445.91|15487.75|15449.75|15497.59|15459.59|15481.03|15443.03|298
1616579100000|2021-03-24 09:45:00|15487.76|15449.76|15479.96|15441.96|15487.76|15449.76|15459.59|15421.59|295
1616579400000|2021-03-24 09:50:00|15479.58|15441.58|15446.53|15408.53|15479.58|15441.58|15439.33|15401.33|294
1616579700000|2021-03-24 09:55:00|15446.74|15408.74|15458.88|15420.88|15464.57|15426.57|15446.7|15408.7|289
1616580000000|2021-03-24 10:00:00|15459.05|15421.05|15472.26|15434.26|15477.74|15439.74|15458.61|15420.61|296
1616580300000|2021-03-24 10:05:00|15472.29|15434.29|15439.85|15401.85|15474.91|15436.91|15439.74|15401.74|294
1616580600000|2021-03-24 10:10:00|15439.77|15401.77|15420.83|15382.83|15446.86|15408.86|15420.78|15382.78|293
1616580900000|2021-03-24 10:15:00|15419.98|15381.98|15386.5|15348.5|15427.85|15389.85|15386.5|15348.5|297
1616581200000|2021-03-24 10:20:00|15386.3|15348.3|15410.82|15372.82|15412.78|15374.78|15384.46|15346.46|298
1616581500000|2021-03-24 10:25:00|15411.39|15373.39|15378.98|15340.98|15413.67|15375.67|15375.55|15337.55|293
1616581800000|2021-03-24 10:30:00|15378.91|15340.91|15441.42|15403.42|15442.37|15404.37|15375.23|15337.23|296
1616582100000|2021-03-24 10:35:00|15442.26|15404.26|15441.18|15403.18|15453.4|15415.4|15428.2|15390.2|291
1616582400000|2021-03-24 10:40:00|15441.28|15403.28|15481.47|15443.47|15482.03|15444.03|15437.02|15399.02|296
1616582700000|2021-03-24 10:45:00|15481.7|15443.7|15441.35|15403.35|15482.65|15444.65|15440.89|15402.89|298
1616583000000|2021-03-24 10:50:00|15441.26|15403.26|15434.5|15396.5|15453.9|15415.9|15433.37|15395.37|288
1616583300000|2021-03-24 10:55:00|15434.41|15396.41|15461.51|15423.51|15464.57|15426.57|15434.41|15396.41|291
1616583600000|2021-03-24 11:00:00|15461.43|15423.43|15432.99|15394.99|15475.24|15437.24|15429.22|15391.22|296
1616583900000|2021-03-24 11:05:00|15432.82|15394.82|15461.32|15423.32|15471.23|15433.23|15432.45|15394.45|295
1616584200000|2021-03-24 11:10:00|15460.81|15422.81|15444.81|15406.81|15472.74|15434.74|15443.73|15405.73|294
1616584500000|2021-03-24 11:15:00|15444.8|15406.8|15461.65|15423.65|15472.55|15434.55|15443.98|15405.98|296
1616584800000|2021-03-24 11:20:00|15461.89|15423.89|15457.84|15419.84|15462.4|15424.4|15444.7|15406.7|297
1616585100000|2021-03-24 11:25:00|15457.92|15419.92|15445.63|15407.63|15465.17|15427.17|15445.63|15407.63|296
1616585400000|2021-03-24 11:30:00|15445.72|15407.72|15423.75|15385.75|15445.89|15407.89|15422.38|15384.38|289
1616585700000|2021-03-24 11:35:00|15423.72|15385.72|15408.54|15370.54|15427.96|15389.96|15404.31|15366.31|297
1616586000000|2021-03-24 11:40:00|15408.19|15370.19|15441.35|15403.35|15442.18|15404.18|15408.13|15370.13|294
1616586300000|2021-03-24 11:45:00|15441.5|15403.5|15429.06|15391.06|15441.95|15403.95|15419.65|15381.65|287
1616586600000|2021-03-24 11:50:00|15428.61|15390.61|15431.1|15393.1|15447.49|15409.49|15421.34|15383.34|291
1616586900000|2021-03-24 11:55:00|15431.31|15393.31|15472.44|15434.44|15472.44|15434.44|15430.7|15392.7|289
1616587200000|2021-03-24 12:00:00|15472.19|15434.19|15513.58|15475.58|15530.43|15492.43|15469.55|15431.55|298
1616587500000|2021-03-24 12:05:00|15512.99|15474.99|15608.83|15570.83|15608.83|15570.83|15512.99|15474.99|300
1616587800000|2021-03-24 12:10:00|15608.63|15570.63|15591.8|15553.8|15627.11|15589.11|15588.86|15550.86|299
1616588100000|2021-03-24 12:15:00|15591.21|15553.21|15590.45|15552.45|15621.38|15583.38|15590.3|15552.3|297
1616588400000|2021-03-24 12:20:00|15590.5|15552.5|15569.3|15531.3|15602.89|15564.89|15567.5|15529.5|299
1616588700000|2021-03-24 12:25:00|15568.9|15530.9|15586.38|15548.38|15588.65|15550.65|15565.64|15527.64|296
1616589000000|2021-03-24 12:30:00|15586.51|15548.51|15592.51|15554.51|15599.98|15561.98|15576.08|15538.08|297
1616589300000|2021-03-24 12:35:00|15592.71|15554.71|15608.13|15570.13|15612.94|15574.94|15592.27|15554.27|292
1616589600000|2021-03-24 12:40:00|15608.05|15570.05|15605.67|15567.67|15609.33|15571.33|15595.94|15557.94|294
1616589900000|2021-03-24 12:45:00|15605.96|15567.96|15603.55|15565.55|15611.2|15573.2|15595.05|15557.05|294
1616590200000|2021-03-24 12:50:00|15603.44|15565.44|15601.18|15563.18|15605.54|15567.54|15594.21|15556.21|294
1616590500000|2021-03-24 12:55:00|15601.34|15563.34|15609.26|15571.26|15617.57|15579.57|15593.53|15555.53|295
1616590800000|2021-03-24 13:00:00|15608.51|15570.51|15583.57|15545.57|15634.09|15596.09|15582.86|15544.86|295
1616591100000|2021-03-24 13:05:00|15583.73|15545.73|15587.59|15549.59|15596.24|15558.24|15582.94|15544.94|294
1616591400000|2021-03-24 13:10:00|15587.63|15549.63|15594.03|15556.03|15597.11|15559.11|15573.78|15535.78|296
1616591700000|2021-03-24 13:15:00|15593.93|15555.93|15610.43|15572.43|15612.01|15574.01|15592.28|15554.28|294
1616592000000|2021-03-24 13:20:00|15610.27|15572.27|15586.87|15548.87|15610.97|15572.97|15579.51|15541.51|295
1616592300000|2021-03-24 13:25:00|15586.63|15548.63|15590.78|15552.78|15593.35|15555.35|15585.51|15547.51|292
1616592600000|2021-03-24 13:30:00|15590.95|15552.95|15607.51|15569.51|15618.85|15580.85|15590.84|15552.84|295
1616592900000|2021-03-24 13:35:00|15607.93|15569.93|15606.43|15568.43|15634.55|15596.55|15603.34|15565.34|293
1616593200000|2021-03-24 13:40:00|15606.45|15568.45|15550.04|15512.04|15606.45|15568.45|15548.97|15510.97|300
1616593500000|2021-03-24 13:45:00|15549.13|15511.13|15470.22|15432.22|15560.77|15522.77|15450.75|15412.75|300
1616593800000|2021-03-24 13:50:00|15469.5|15431.5|15499.2|15461.2|15507.56|15469.56|15464.96|15426.96|299
1616594100000|2021-03-24 13:55:00|15497.38|15459.38|15512.53|15474.53|15513.84|15475.84|15487.48|15449.48|295
1616594400000|2021-03-24 14:00:00|15512.86|15474.86|15500.71|15462.71|15542.88|15504.88|15499.3|15461.3|294
1616594700000|2021-03-24 14:05:00|15500.66|15462.66|15522.79|15484.79|15522.8|15484.8|15500.65|15462.65|293
1616595000000|2021-03-24 14:10:00|15522.93|15484.93|15539.54|15501.54|15554.92|15516.92|15521.68|15483.68|295
1616595300000|2021-03-24 14:15:00|15539.37|15501.37|15508.18|15470.18|15553.67|15515.67|15506.05|15468.05|296
1616595600000|2021-03-24 14:20:00|15507.95|15469.95|15487.91|15449.91|15508.54|15470.54|15479.66|15441.66|295
1616595900000|2021-03-24 14:25:00|15489.11|15451.11|15492.74|15454.74|15511.19|15473.19|15489.04|15451.04|300
1616596200000|2021-03-24 14:30:00|15493.4|15455.4|15497.68|15459.68|15511.9|15473.9|15483.8|15445.8|298
1616596500000|2021-03-24 14:35:00|15497.47|15459.47|15514.08|15476.08|15514.94|15476.94|15497.47|15459.47|295
1616596800000|2021-03-24 14:40:00|15513.78|15475.78|15511.44|15473.44|15521.31|15483.31|15505.83|15467.83|298
1616597100000|2021-03-24 14:45:00|15511.02|15473.02|15514.87|15476.87|15515.43|15477.43|15495.01|15457.01|299
1616597400000|2021-03-24 14:50:00|15515.03|15477.03|15527.24|15489.24|15530.27|15492.27|15514.67|15476.67|299
1616597700000|2021-03-24 14:55:00|15526.04|15488.04|15461.23|15423.23|15526.1|15488.1|15454.64|15416.64|299
1616598000000|2021-03-24 15:00:00|15462.29|15424.29|15510.14|15472.14|15517.92|15479.92|15462.29|15424.29|296
1616598300000|2021-03-24 15:05:00|15510.09|15472.09|15468.51|15430.51|15514.22|15476.22|15468.31|15430.31|297
1616598600000|2021-03-24 15:10:00|15468.84|15430.84|15493.93|15455.93|15496.34|15458.34|15468.24|15430.24|293
1616598900000|2021-03-24 15:15:00|15494.16|15456.16|15497.33|15459.33|15500.57|15462.57|15476.49|15438.49|298
1616599200000|2021-03-24 15:20:00|15497.41|15459.41|15464.56|15426.56|15497.95|15459.95|15462.95|15424.95|296
1616599500000|2021-03-24 15:25:00|15464.55|15426.55|15432.33|15394.33|15465.8|15427.8|15423.71|15385.71|299
1616599800000|2021-03-24 15:30:00|15432.23|15394.23|15417.79|15379.79|15441.84|15403.84|15417.79|15379.79|294
1616600100000|2021-03-24 15:35:00|15418.04|15380.04|15394.13|15356.13|15418.04|15380.04|15375.83|15337.83|298
1616600400000|2021-03-24 15:40:00|15393.83|15355.83|15350.93|15312.93|15394.06|15356.06|15347.81|15309.81|295
1616600700000|2021-03-24 15:45:00|15351.12|15313.12|15381.48|15343.48|15385.44|15347.44|15349.37|15311.37|296
1616601000000|2021-03-24 15:50:00|15381.47|15343.47|15396.19|15358.19|15397.52|15359.52|15381.46|15343.46|297
1616601300000|2021-03-24 15:55:00|15396.24|15358.24|15422.58|15384.58|15427.79|15389.79|15387.09|15349.09|292
1616601600000|2021-03-24 16:00:00|15422.82|15384.82|15353.72|15315.72|15454.62|15416.62|15353.72|15315.72|298
1616601900000|2021-03-24 16:05:00|15353.96|15315.96|15394.68|15356.68|15420.41|15382.41|15353.96|15315.96|300
1616602200000|2021-03-24 16:10:00|15395.98|15357.98|15365.37|15327.37|15405.28|15367.28|15364.22|15326.22|292
1616602500000|2021-03-24 16:15:00|15367.01|15329.01|15325.61|15287.61|15369.98|15331.98|15323.28|15285.28|298
1616602800000|2021-03-24 16:20:00|15325.31|15287.31|15312.2|15274.2|15325.9|15287.9|15301.57|15263.57|297
1616603100000|2021-03-24 16:25:00|15312.01|15274.01|15279.54|15241.54|15312.06|15274.06|15272.39|15234.39|297
1616603400000|2021-03-24 16:30:00|15279.93|15241.93|15317.06|15279.06|15317.2|15279.2|15256.2|15218.2|298
1616603700000|2021-03-24 16:35:00|15315.96|15277.96|15281.91|15243.91|15320.38|15282.38|15281.91|15243.91|291
1616604000000|2021-03-24 16:40:00|15281.53|15243.53|15293.88|15255.88|15298.47|15260.47|15271.02|15233.02|292
1616604300000|2021-03-24 16:45:00|15293.73|15255.73|15319.04|15281.04|15333.53|15295.53|15292.25|15254.25|296
1616604600000|2021-03-24 16:50:00|15319.03|15281.03|15308.47|15270.47|15320.61|15282.61|15299.4|15261.4|294
1616604900000|2021-03-24 16:55:00|15309.61|15271.61|15252.07|15214.07|15315.84|15277.84|15252.07|15214.07|297
1616605200000|2021-03-24 17:00:00|15251.44|15213.44|15312.88|15274.88|15312.88|15274.88|15251.06|15213.06|298
1616605500000|2021-03-24 17:05:00|15313.12|15275.12|15300.73|15262.73|15314.71|15276.71|15281.92|15243.92|299
1616605800000|2021-03-24 17:10:00|15300.64|15262.64|15255.11|15217.11|15302.94|15264.94|15255.11|15217.11|290
1616606100000|2021-03-24 17:15:00|15255.44|15217.44|15248.76|15210.76|15290.37|15252.37|15220.98|15182.98|295
1616606400000|2021-03-24 17:20:00|15248.93|15210.93|15271.18|15233.18|15273.7|15235.7|15246.38|15208.38|294
1616606700000|2021-03-24 17:25:00|15270.66|15232.66|15288.16|15250.16|15291|15253|15256.11|15218.11|293
1616607000000|2021-03-24 17:30:00|15286.82|15248.82|15325.19|15287.19|15337.2|15299.2|15277.6|15239.6|297
1616607300000|2021-03-24 17:35:00|15325.12|15287.12|15341.15|15303.15|15348.29|15310.29|15322.99|15284.99|294
1616607600000|2021-03-24 17:40:00|15341.19|15303.19|15335.89|15297.89|15362.66|15324.66|15333.91|15295.91|294
1616607900000|2021-03-24 17:45:00|15336.02|15298.02|15300.59|15262.59|15342.15|15304.15|15300.59|15262.59|296
1616608200000|2021-03-24 17:50:00|15300.62|15262.62|15300.86|15262.86|15315.86|15277.86|15300.47|15262.47|296
1616608500000|2021-03-24 17:55:00|15300.82|15262.82|15281.43|15243.43|15312.32|15274.32|15279.12|15241.12|293
1616608800000|2021-03-24 18:00:00|15281.33|15243.33|15300.23|15262.23|15304.05|15266.05|15278.1|15240.1|297
1616609100000|2021-03-24 18:05:00|15299.71|15261.71|15315.53|15277.53|15319.5|15281.5|15298.1|15260.1|294
1616609400000|2021-03-24 18:10:00|15314.29|15276.29|15263.5|15225.5|15314.78|15276.78|15254.3|15216.3|297
1616609700000|2021-03-24 18:15:00|15261.73|15223.73|15246.27|15208.27|15271.37|15233.37|15245.93|15207.93|298
1616610000000|2021-03-24 18:20:00|15246.25|15208.25|15245.65|15207.65|15260.07|15222.07|15235.09|15197.09|292
1616610300000|2021-03-24 18:25:00|15245.22|15207.22|15202.6|15164.6|15246.54|15208.54|15201.13|15163.13|293
1616610600000|2021-03-24 18:30:00|15203.16|15165.16|15185.15|15147.15|15210.06|15172.06|15183.03|15145.03|292
1616610900000|2021-03-24 18:35:00|15185.24|15147.24|15146.94|15108.94|15191.85|15153.85|15144.23|15106.23|295
1616611200000|2021-03-24 18:40:00|15146.7|15108.7|15100.32|15062.32|15148.45|15110.45|15100.27|15062.27|299
1616611500000|2021-03-24 18:45:00|15098.69|15060.69|15121.72|15083.72|15129.88|15091.88|15079.51|15041.51|296
1616611800000|2021-03-24 18:50:00|15122.83|15084.83|15078.13|15040.13|15122.83|15084.83|15078.13|15040.13|294
1616612100000|2021-03-24 18:55:00|15077.98|15039.98|15044.67|15006.67|15078.04|15040.04|15044.67|15006.67|297
1616612400000|2021-03-24 19:00:00|15043.24|15005.24|15032.86|14994.86|15089.31|15051.31|15032.86|14994.86|299
1616612700000|2021-03-24 19:05:00|15032.6|14994.6|15049.69|15011.69|15055.98|15017.98|15031.91|14993.91|298
1616613000000|2021-03-24 19:10:00|15049.61|15011.61|15043.27|15005.27|15050.72|15012.72|15032.54|14994.54|296
1616613300000|2021-03-24 19:15:00|15043.69|15005.69|15026.14|14988.14|15043.8|15005.8|15023.66|14985.66|297
1616613600000|2021-03-24 19:20:00|15025.83|14987.83|15025.1|14987.1|15039.81|15001.81|14995.22|14957.22|298
1616613900000|2021-03-24 19:25:00|15025.08|14987.08|14955.49|14917.49|15025.29|14987.29|14943.13|14905.13|299
1616614200000|2021-03-24 19:30:00|14954.95|14916.95|14919.81|14881.81|14977.45|14939.45|14919.16|14881.16|299
1616614500000|2021-03-24 19:35:00|14919.58|14881.58|14839.05|14801.05|14925.71|14887.71|14838.52|14800.52|296
1616614800000|2021-03-24 19:40:00|14838.72|14800.72|14789.28|14751.28|14844.59|14806.59|14776.77|14738.77|296
1616615100000|2021-03-24 19:45:00|14790.51|14752.51|14879.21|14841.21|14879.21|14841.21|14782.5|14744.5|297
1616615400000|2021-03-24 19:50:00|14879.33|14841.33|14849.06|14811.06|14895.13|14857.13|14848.63|14810.63|297
1616615700000|2021-03-24 19:55:00|14848.19|14810.19|14828.02|14790.02|14853.1|14815.1|14802.89|14764.89|297
1616616000000|2021-03-24 20:00:00|14827.04|14789.04|14756.3|14718.3|14827.04|14789.04|14756.3|14718.3|296
1616616300000|2021-03-24 20:05:00|14755.13|14717.13|14725.31|14687.31|14778.41|14740.41|14710.35|14672.35|299
1616616600000|2021-03-24 20:10:00|14726.92|14688.92|14675.33|14637.33|14727.65|14689.65|14670.22|14632.22|299
1616616900000|2021-03-24 20:15:00|14675.02|14637.02|14737.57|14699.57|14737.57|14699.57|14653.1|14615.1|298
1616617200000|2021-03-24 20:20:00|14737.35|14699.35|14707.4|14669.4|14750.57|14712.57|14707.4|14669.4|295
1616617500000|2021-03-24 20:25:00|14706.38|14668.38|14581.32|14543.32|14706.38|14668.38|14537.85|14499.85|299
1616617800000|2021-03-24 20:30:00|14580.21|14542.21|14538.43|14500.43|14580.75|14542.75|14473.95|14435.95|300
1616618100000|2021-03-24 20:35:00|14538.64|14500.64|14564.76|14526.76|14601.75|14563.75|14487.69|14449.69|297
1616618400000|2021-03-24 20:40:00|14563.14|14525.14|14661.28|14623.28|14661.28|14623.28|14543.5|14505.5|300
1616618700000|2021-03-24 20:45:00|14663.37|14625.37|14691.11|14653.11|14691.11|14653.11|14645.24|14607.24|298
1616619000000|2021-03-24 20:50:00|14690.75|14652.75|14796.91|14758.91|14799.95|14761.95|14688.4|14650.4|300
1616619300000|2021-03-24 20:55:00|14796.96|14758.96|14730.47|14692.47|14827|14789|14729.8|14691.8|298
1616619600000|2021-03-24 21:00:00|14729.64|14691.64|14669.82|14631.82|14729.64|14691.64|14596.16|14558.16|299
1616619900000|2021-03-24 21:05:00|14670.32|14632.32|14764.74|14726.74|14767.13|14729.13|14670.32|14632.32|295
1616620200000|2021-03-24 21:10:00|14763.86|14725.86|14719.3|14681.3|14763.86|14725.86|14672.6|14634.6|299
1616620500000|2021-03-24 21:15:00|14719.34|14681.34|14678.59|14640.59|14720.54|14682.54|14675.55|14637.55|298
1616620800000|2021-03-24 21:20:00|14678.98|14640.98|14719.97|14681.97|14738.34|14700.34|14678.98|14640.98|300
1616621100000|2021-03-24 21:25:00|14720.98|14682.98|14701.7|14663.7|14721.29|14683.29|14683.89|14645.89|289
1616621400000|2021-03-24 21:30:00|14701.66|14663.66|14648.33|14610.33|14702.23|14664.23|14648.33|14610.33|299
1616621700000|2021-03-24 21:35:00|14647.91|14609.91|14611.2|14573.2|14673.33|14635.33|14610.53|14572.53|300
1616622000000|2021-03-24 21:40:00|14610.21|14572.21|14679.6|14641.6|14679.6|14641.6|14607.59|14569.59|298
1616622300000|2021-03-24 21:45:00|14681.86|14643.86|14660.22|14622.22|14717.4|14679.4|14658.58|14620.58|297
1616622600000|2021-03-24 21:50:00|14660.91|14622.91|14631.7|14593.7|14661.1|14623.1|14621.25|14583.25|297
1616622900000|2021-03-24 21:55:00|14631.98|14593.98|14632.8|14594.8|14635.41|14597.41|14620.61|14582.61|297
1616623200000|2021-03-24 22:00:00|14632.83|14594.83|14530.1|14492.1|14634|14596|14523.06|14485.06|299
1616623500000|2021-03-24 22:05:00|14531.88|14493.88|14584.42|14546.42|14601.39|14563.39|14531.88|14493.88|299
1616623800000|2021-03-24 22:10:00|14584.16|14546.16|14469.83|14431.83|14584.88|14546.88|14469.83|14431.83|295
1616624100000|2021-03-24 22:15:00|14469.08|14431.08|14004.91|13966.91|14469.08|14431.08|14004.91|13966.91|298
1616624400000|2021-03-24 22:20:00|14003.31|13965.31|13855.91|13817.91|14065.7|14027.7|13855.91|13817.91|299
1616624700000|2021-03-24 22:25:00|13856.76|13818.76|13961.89|13923.89|13961.89|13923.89|13734.37|13696.37|300
1616625000000|2021-03-24 22:30:00|13961.66|13923.66|14077.72|14039.72|14077.72|14039.72|13961.66|13923.66|298
1616625300000|2021-03-24 22:35:00|14077.84|14039.84|14174.78|14136.78|14185.97|14147.97|14077.84|14039.84|300
1616625600000|2021-03-24 22:40:00|14175.83|14137.83|14172.77|14134.77|14224.82|14186.82|14159.47|14121.47|300
1616625900000|2021-03-24 22:45:00|14172.31|14134.31|14103.78|14065.78|14172.31|14134.31|14098.01|14060.01|299
1616626200000|2021-03-24 22:50:00|14104.96|14066.96|14125.36|14087.36|14125.36|14087.36|13951.18|13913.18|297
1616626500000|2021-03-24 22:55:00|14127.25|14089.25|14136.35|14098.35|14172.54|14134.54|14101.69|14063.69|299
1616626800000|2021-03-24 23:00:00|14135.84|14097.84|14126.84|14088.84|14135.84|14097.84|14062.76|14024.76|299
1616627100000|2021-03-24 23:05:00|14125.94|14087.94|14215.22|14177.22|14216.07|14178.07|14125.94|14087.94|297
1616627400000|2021-03-24 23:10:00|14215.48|14177.48|14202.76|14164.76|14253.1|14215.1|14200.56|14162.56|299
1616627700000|2021-03-24 23:15:00|14203.54|14165.54|14090.29|14052.29|14204.34|14166.34|14089.44|14051.44|300
1616628000000|2021-03-24 23:20:00|14090.74|14052.74|14113.38|14075.38|14116.46|14078.46|14071.55|14033.55|299
1616628300000|2021-03-24 23:25:00|14111.87|14073.87|14249.27|14211.27|14250.27|14212.27|14110.79|14072.79|298
1616628600000|2021-03-24 23:30:00|14249.29|14211.29|14145.16|14107.16|14249.58|14211.58|14144.11|14106.11|298
1616628900000|2021-03-24 23:35:00|14144.35|14106.35|14225.96|14187.96|14226.95|14188.95|14129.65|14091.65|299
1616629200000|2021-03-24 23:40:00|14226.02|14188.02|14294|14256|14303.11|14265.11|14224.83|14186.83|299
1616629500000|2021-03-24 23:45:00|14293.7|14255.7|14230.53|14192.53|14298.72|14260.72|14230.37|14192.37|297
1616629800000|2021-03-24 23:50:00|14230.14|14192.14|14200.92|14162.92|14230.14|14192.14|14167.9|14129.9|300
1616630100000|2021-03-24 23:55:00|14200.58|14162.58|14148.5|14110.5|14201.96|14163.96|14148.15|14110.15|299
1616630400000|2021-03-25 00:00:00|14147.29|14109.29|14093.72|14055.72|14150.64|14112.64|14031.9|13993.9|299
1616630700000|2021-03-25 00:05:00|14093.87|14055.87|14122.66|14084.66|14171.9|14133.9|14084.03|14046.03|300
1616631000000|2021-03-25 00:10:00|14122.95|14084.95|14252.05|14214.05|14252.47|14214.47|14115.55|14077.55|299
1616631300000|2021-03-25 00:15:00|14253|14215|14199.73|14161.73|14261.19|14223.19|14199.34|14161.34|297
1616631600000|2021-03-25 00:20:00|14199.83|14161.83|14241.33|14203.33|14246.78|14208.78|14199.83|14161.83|299
1616631900000|2021-03-25 00:25:00|14240.98|14202.98|14228.64|14190.64|14252.35|14214.35|14226.98|14188.98|300
1616632200000|2021-03-25 00:30:00|14228.71|14190.71|14119.27|14081.27|14228.71|14190.71|14119.21|14081.21|297
1616632500000|2021-03-25 00:35:00|14119.25|14081.25|14112.92|14074.92|14152.65|14114.65|14105.05|14067.05|299
1616632800000|2021-03-25 00:40:00|14115.06|14077.06|14127.37|14089.37|14134.39|14096.39|14108.52|14070.52|298
1616633100000|2021-03-25 00:45:00|14126.75|14088.75|14234.01|14196.01|14234.01|14196.01|14125.96|14087.96|297
1616633400000|2021-03-25 00:50:00|14234.14|14196.14|14171.41|14133.41|14240.54|14202.54|14154.51|14116.51|297
1616633700000|2021-03-25 00:55:00|14171.51|14133.51|14198.1|14160.1|14214.72|14176.72|14170.63|14132.63|299
1616634000000|2021-03-25 01:00:00|14196.84|14158.84|14207.05|14169.05|14209.46|14171.46|14141.28|14103.28|300
1616634300000|2021-03-25 01:05:00|14206.41|14168.41|14154.89|14116.89|14207.55|14169.55|14151.25|14113.25|295
1616634600000|2021-03-25 01:10:00|14154.83|14116.83|14120.3|14082.3|14155.28|14117.28|14102.26|14064.26|300
1616634900000|2021-03-25 01:15:00|14119.32|14081.32|14113.62|14075.62|14151.3|14113.3|14106.63|14068.63|298
1616635200000|2021-03-25 01:20:00|14113.2|14075.2|14110|14072|14132.95|14094.95|14105.15|14067.15|295
1616635500000|2021-03-25 01:25:00|14109.36|14071.36|14083.5|14045.5|14109.36|14071.36|14077.11|14039.11|297
1616635800000|2021-03-25 01:30:00|14082.86|14044.86|13993.67|13955.67|14085.5|14047.5|13985.4|13947.4|300
1616636100000|2021-03-25 01:35:00|13994.2|13956.2|14045.37|14007.37|14045.37|14007.37|13930.75|13892.75|300
1616636400000|2021-03-25 01:40:00|14045.86|14007.86|14090.96|14052.96|14110.48|14072.48|14045.86|14007.86|298
1616636700000|2021-03-25 01:45:00|14090.97|14052.97|14010.45|13972.45|14093.39|14055.39|14003.53|13965.53|299
1616637000000|2021-03-25 01:50:00|14010.2|13972.2|13944.57|13906.57|14010.2|13972.2|13928.78|13890.78|297
1616637300000|2021-03-25 01:55:00|13943.28|13905.28|13838.13|13800.13|13943.28|13905.28|13832.84|13794.84|300
1616637600000|2021-03-25 02:00:00|13838.62|13800.62|13970.53|13932.53|13970.53|13932.53|13761.06|13723.06|299
1616637900000|2021-03-25 02:05:00|13970.42|13932.42|13877.87|13839.87|13987.81|13949.81|13874.62|13836.62|299
1616638200000|2021-03-25 02:10:00|13878.55|13840.55|13824|13786|13890.95|13852.95|13803.79|13765.79|300
1616638500000|2021-03-25 02:15:00|13824.45|13786.45|13868.4|13830.4|13922.81|13884.81|13808.52|13770.52|298
1616638800000|2021-03-25 02:20:00|13867.25|13829.25|13942.5|13904.5|13942.62|13904.62|13867.25|13829.25|300
1616639100000|2021-03-25 02:25:00|13943.51|13905.51|13998.16|13960.16|13998.59|13960.59|13902.07|13864.07|297
1616639400000|2021-03-25 02:30:00|13998.67|13960.67|14010.08|13972.08|14023.22|13985.22|13997.23|13959.23|297
1616639700000|2021-03-25 02:35:00|14009.34|13971.34|14062.1|14024.1|14063.99|14025.99|13991.07|13953.07|298
1616640000000|2021-03-25 02:40:00|14062.16|14024.16|14057.96|14019.96|14065.22|14027.22|14038.31|14000.31|298
1616640300000|2021-03-25 02:45:00|14058.57|14020.57|14062.13|14024.13|14093.4|14055.4|14028.9|13990.9|298
1616640600000|2021-03-25 02:50:00|14062.59|14024.59|14028.6|13990.6|14078.65|14040.65|14019.11|13981.11|298
1616640900000|2021-03-25 02:55:00|14030.82|13992.82|14005.95|13967.95|14048.42|14010.42|13997.55|13959.55|298
1616641200000|2021-03-25 03:00:00|14006.49|13968.49|14092.76|14054.76|14103.72|14065.72|13976.26|13938.26|299
1616641500000|2021-03-25 03:05:00|14092.43|14054.43|14046.76|14008.76|14092.43|14054.43|14041.87|14003.87|299
1616641800000|2021-03-25 03:10:00|14046.1|14008.1|14052.8|14014.8|14056.23|14018.23|14036.14|13998.14|299
1616642100000|2021-03-25 03:15:00|14053.1|14015.1|13999.17|13961.17|14053.1|14015.1|13996.38|13958.38|296
1616642400000|2021-03-25 03:20:00|13998.76|13960.76|14000.65|13962.65|14030.82|13992.82|13988.25|13950.25|294
1616642700000|2021-03-25 03:25:00|14000.41|13962.41|13925.76|13887.76|14000.42|13962.42|13918.4|13880.4|294
1616643000000|2021-03-25 03:30:00|13925.18|13887.18|14014.3|13976.3|14022.65|13984.65|13914.67|13876.67|297
1616643300000|2021-03-25 03:35:00|14014.32|13976.32|13901.43|13863.43|14014.32|13976.32|13898.34|13860.34|296
1616643600000|2021-03-25 03:40:00|13900.8|13862.8|13938.22|13900.22|13938.22|13900.22|13899|13861|296
1616643900000|2021-03-25 03:45:00|13939.02|13901.02|13986.88|13948.88|14006.31|13968.31|13935.98|13897.98|297
1616644200000|2021-03-25 03:50:00|13986.65|13948.65|14038.06|14000.06|14038.06|14000.06|13982.83|13944.83|298
1616644500000|2021-03-25 03:55:00|14038.12|14000.12|14039.01|14001.01|14049.68|14011.68|14019.62|13981.62|295
1616644800000|2021-03-25 04:00:00|14037.48|13999.48|13942.55|13904.55|14037.98|13999.98|13942.01|13904.01|298
1616645100000|2021-03-25 04:05:00|13943.27|13905.27|14031.46|13993.46|14031.46|13993.46|13937.43|13899.43|298
1616645400000|2021-03-25 04:10:00|14031.02|13993.02|14094.7|14056.7|14097.37|14059.37|14026.71|13988.71|297
1616645700000|2021-03-25 04:15:00|14094.23|14056.23|14045.77|14007.77|14095.68|14057.68|14036.44|13998.44|300
1616646000000|2021-03-25 04:20:00|14045.87|14007.87|14114.05|14076.05|14126.65|14088.65|14045.24|14007.24|296
1616646300000|2021-03-25 04:25:00|14113.78|14075.78|14113.89|14075.89|14124.12|14086.12|14096.62|14058.62|294
1616646600000|2021-03-25 04:30:00|14113.65|14075.65|14107.66|14069.66|14114.42|14076.42|14093.33|14055.33|297
1616646900000|2021-03-25 04:35:00|14107.85|14069.85|14065.93|14027.93|14111.25|14073.25|14063.99|14025.99|297
1616647200000|2021-03-25 04:40:00|14065.82|14027.82|14089.71|14051.71|14091.44|14053.44|14062.9|14024.9|289
1616647500000|2021-03-25 04:45:00|14089.87|14051.87|14052.35|14014.35|14119.61|14081.61|14051.85|14013.85|298
1616647800000|2021-03-25 04:50:00|14052.22|14014.22|14055.54|14017.54|14076.13|14038.13|14042.8|14004.8|296
1616648100000|2021-03-25 04:55:00|14055.23|14017.23|14065.74|14027.74|14072.7|14034.7|14053.04|14015.04|287
1616648400000|2021-03-25 05:00:00|14065.93|14027.93|14094.05|14056.05|14095.35|14057.35|14033.01|13995.01|295
1616648700000|2021-03-25 05:05:00|14094.02|14056.02|14104.77|14066.77|14112.72|14074.72|14093.88|14055.88|293
1616649000000|2021-03-25 05:10:00|14105.19|14067.19|14156.2|14118.2|14156.2|14118.2|14105.19|14067.19|296
1616649300000|2021-03-25 05:15:00|14157.93|14119.93|14223.95|14185.95|14227.91|14189.91|14157.93|14119.93|294
1616649600000|2021-03-25 05:20:00|14223.29|14185.29|14235.7|14197.7|14247.21|14209.21|14215.79|14177.79|298
1616649900000|2021-03-25 05:25:00|14235.71|14197.71|14267.74|14229.74|14270.03|14232.03|14230.42|14192.42|292
1616650200000|2021-03-25 05:30:00|14266.54|14228.54|14229.52|14191.52|14266.54|14228.54|14226.07|14188.07|293
1616650500000|2021-03-25 05:35:00|14228.8|14190.8|14264.1|14226.1|14264.76|14226.76|14228.8|14190.8|296
1616650800000|2021-03-25 05:40:00|14263.96|14225.96|14256.77|14218.77|14264.2|14226.2|14249.03|14211.03|291
1616651100000|2021-03-25 05:45:00|14256.61|14218.61|14276.01|14238.01|14278.56|14240.56|14247.01|14209.01|298
1616651400000|2021-03-25 05:50:00|14276.03|14238.03|14297.07|14259.07|14305.51|14267.51|14270.12|14232.12|297
1616651700000|2021-03-25 05:55:00|14297.22|14259.22|14269.91|14231.91|14298.6|14260.6|14252.86|14214.86|297
1616652000000|2021-03-25 06:00:00|14269.93|14231.93|14295.76|14257.76|14297.88|14259.88|14268.59|14230.59|297
1616652300000|2021-03-25 06:05:00|14295.84|14257.84|14339.97|14301.97|14354.09|14316.09|14294.75|14256.75|297
1616652600000|2021-03-25 06:10:00|14339.18|14301.18|14379.09|14341.09|14381.6|14343.6|14337.6|14299.6|296
1616652900000|2021-03-25 06:15:00|14378.41|14340.41|14344.57|14306.57|14379.02|14341.02|14341.14|14303.14|295
1616653200000|2021-03-25 06:20:00|14344.48|14306.48|14329.13|14291.13|14357.09|14319.09|14329.13|14291.13|294
1616653500000|2021-03-25 06:25:00|14329.51|14291.51|14309.63|14271.63|14331.99|14293.99|14309.63|14271.63|297
1616653800000|2021-03-25 06:30:00|14309.5|14271.5|14269.83|14231.83|14310.98|14272.98|14254.69|14216.69|299
1616654100000|2021-03-25 06:35:00|14269.52|14231.52|14291.19|14253.19|14293.55|14255.55|14266.39|14228.39|296
1616654400000|2021-03-25 06:40:00|14291.23|14253.23|14273.71|14235.71|14298.96|14260.96|14270.53|14232.53|292
1616654700000|2021-03-25 06:45:00|14273.78|14235.78|14294.61|14256.61|14303.81|14265.81|14269.88|14231.88|291
1616655000000|2021-03-25 06:50:00|14294.45|14256.45|14304.18|14266.18|14322.71|14284.71|14294.45|14256.45|296
1616655300000|2021-03-25 06:55:00|14304.34|14266.34|14298.85|14260.85|14305.14|14267.14|14277.45|14239.45|293
1616655600000|2021-03-25 07:00:00|14298.92|14260.92|14311.54|14273.54|14311.54|14273.54|14274.36|14236.36|295
1616655900000|2021-03-25 07:05:00|14311.83|14273.83|14344.85|14306.85|14349.96|14311.96|14311.63|14273.63|294
1616656200000|2021-03-25 07:10:00|14344.79|14306.79|14334.16|14296.16|14344.79|14306.79|14295.76|14257.76|293
1616656500000|2021-03-25 07:15:00|14334.31|14296.31|14270.59|14232.59|14334.57|14296.57|14263.73|14225.73|292
1616656800000|2021-03-25 07:20:00|14270.91|14232.91|14224.52|14186.52|14271.39|14233.39|14222.73|14184.73|296
1616657100000|2021-03-25 07:25:00|14224.96|14186.96|14225.73|14187.73|14244.12|14206.12|14223.02|14185.02|292
1616657400000|2021-03-25 07:30:00|14225.76|14187.76|14260.36|14222.36|14265.63|14227.63|14225.76|14187.76|285
1616657700000|2021-03-25 07:35:00|14260.72|14222.72|14256.5|14218.5|14273.69|14235.69|14256.01|14218.01|295
1616658000000|2021-03-25 07:40:00|14256.36|14218.36|14224.86|14186.86|14256.47|14218.47|14221.61|14183.61|294
1616658300000|2021-03-25 07:45:00|14224.99|14186.99|14173.29|14135.29|14229.98|14191.98|14169.61|14131.61|296
1616658600000|2021-03-25 07:50:00|14172.73|14134.73|14133.06|14095.06|14173.37|14135.37|14117.88|14079.88|298
1616658900000|2021-03-25 07:55:00|14133.99|14095.99|14035.92|13997.92|14134.44|14096.44|14034.7|13996.7|297
1616659200000|2021-03-25 08:00:00|14036.12|13998.12|14034.27|13996.27|14067.89|14029.89|14018.1|13980.1|298
1616659500000|2021-03-25 08:05:00|14034.48|13996.48|14126.53|14088.53|14126.53|14088.53|14016.4|13978.4|297
1616659800000|2021-03-25 08:10:00|14127.18|14089.18|14125.76|14087.76|14140.22|14102.22|14080.91|14042.91|297
1616660100000|2021-03-25 08:15:00|14125.67|14087.67|14117.17|14079.17|14154.36|14116.36|14111.64|14073.64|299
1616660400000|2021-03-25 08:20:00|14115.54|14077.54|14174.72|14136.72|14183.28|14145.28|14089.43|14051.43|299
1616660700000|2021-03-25 08:25:00|14174.41|14136.41|14141.47|14103.47|14185.56|14147.56|14141.47|14103.47|298
1616661000000|2021-03-25 08:30:00|14141.3|14103.3|14112.5|14074.5|14145.3|14107.3|14111.02|14073.02|295
1616661300000|2021-03-25 08:35:00|14111.87|14073.87|14172.03|14134.03|14189.11|14151.11|14105.9|14067.9|299
1616661600000|2021-03-25 08:40:00|14172.04|14134.04|14246.17|14208.17|14250.85|14212.85|14171.43|14133.43|296
1616661900000|2021-03-25 08:45:00|14245.52|14207.52|14218.63|14180.63|14257.19|14219.19|14217.87|14179.87|296
1616662200000|2021-03-25 08:50:00|14217.6|14179.6|14205.29|14167.29|14218.52|14180.52|14184.73|14146.73|296
1616662500000|2021-03-25 08:55:00|14205.4|14167.4|14210.56|14172.56|14224.05|14186.05|14199.3|14161.3|292
1616662800000|2021-03-25 09:00:00|14209.92|14171.92|14188.93|14150.93|14231.31|14193.31|14188.93|14150.93|296
1616663100000|2021-03-25 09:05:00|14189.15|14151.15|14211.08|14173.08|14211.67|14173.67|14185.6|14147.6|295
1616663400000|2021-03-25 09:10:00|14211.19|14173.19|14192.6|14154.6|14211.19|14173.19|14166.81|14128.81|295
1616663700000|2021-03-25 09:15:00|14193.26|14155.26|14284.3|14246.3|14284.35|14246.35|14193.26|14155.26|298
1616664000000|2021-03-25 09:20:00|14286|14248|14285.37|14247.37|14292.06|14254.06|14265.49|14227.49|295
1616664300000|2021-03-25 09:25:00|14283.22|14245.22|14277.5|14239.5|14285.12|14247.12|14255.77|14217.77|295
1616664600000|2021-03-25 09:30:00|14277.15|14239.15|14270.41|14232.41|14282.57|14244.57|14252.91|14214.91|293
1616664900000|2021-03-25 09:35:00|14269.75|14231.75|14306.47|14268.47|14310.6|14272.6|14252.76|14214.76|295
1616665200000|2021-03-25 09:40:00|14307.22|14269.22|14287.2|14249.2|14307.38|14269.38|14281.9|14243.9|294
1616665500000|2021-03-25 09:45:00|14287.18|14249.18|14306.81|14268.81|14316.98|14278.98|14286.22|14248.22|293
1616665800000|2021-03-25 09:50:00|14306.82|14268.82|14333.54|14295.54|14337.1|14299.1|14304.07|14266.07|298
1616666100000|2021-03-25 09:55:00|14333.18|14295.18|14349.28|14311.28|14357.48|14319.48|14328.52|14290.52|297
1616666400000|2021-03-25 10:00:00|14350.01|14312.01|14324.83|14286.83|14375.57|14337.57|14323.3|14285.3|297
1616666700000|2021-03-25 10:05:00|14325.86|14287.86|14237.38|14199.38|14329.15|14291.15|14235.41|14197.41|299
1616667000000|2021-03-25 10:10:00|14236.92|14198.92|14279.28|14241.28|14288.76|14250.76|14235.29|14197.29|293
1616667300000|2021-03-25 10:15:00|14278.56|14240.56|14296.59|14258.59|14311.14|14273.14|14251.93|14213.93|298
1616667600000|2021-03-25 10:20:00|14296.33|14258.33|14308.78|14270.78|14309.81|14271.81|14276.65|14238.65|296
1616667900000|2021-03-25 10:25:00|14308.92|14270.92|14341.41|14303.41|14341.88|14303.88|14280.18|14242.18|297
1616668200000|2021-03-25 10:30:00|14343.47|14305.47|14348.97|14310.97|14376.77|14338.77|14339.22|14301.22|298
1616668500000|2021-03-25 10:35:00|14348.77|14310.77|14370.31|14332.31|14370.31|14332.31|14340.5|14302.5|297
1616668800000|2021-03-25 10:40:00|14370.91|14332.91|14332.49|14294.49|14379.19|14341.19|14327.13|14289.13|297
1616669100000|2021-03-25 10:45:00|14333.04|14295.04|14295.95|14257.95|14340.22|14302.22|14295.95|14257.95|294
1616669400000|2021-03-25 10:50:00|14295.07|14257.07|14342.16|14304.16|14342.88|14304.88|14286.83|14248.83|294
1616669700000|2021-03-25 10:55:00|14342.71|14304.71|14366.9|14328.9|14370.46|14332.46|14342.44|14304.44|295
1616670000000|2021-03-25 11:00:00|14366.94|14328.94|14405.73|14367.73|14407.19|14369.19|14365.54|14327.54|298
1616670300000|2021-03-25 11:05:00|14406.07|14368.07|14360.12|14322.12|14406.74|14368.74|14356.26|14318.26|294
1616670600000|2021-03-25 11:10:00|14359.25|14321.25|14346.2|14308.2|14369.85|14331.85|14332.07|14294.07|295
1616670900000|2021-03-25 11:15:00|14345.99|14307.99|14362.94|14324.94|14362.94|14324.94|14340.11|14302.11|293
1616671200000|2021-03-25 11:20:00|14364.09|14326.09|14361.09|14323.09|14387.21|14349.21|14360.58|14322.58|297
1616671500000|2021-03-25 11:25:00|14361.19|14323.19|14308.43|14270.43|14361.19|14323.19|14304.62|14266.62|297
1616671800000|2021-03-25 11:30:00|14307.84|14269.84|14294.53|14256.53|14320.99|14282.99|14275.12|14237.12|297
1616672100000|2021-03-25 11:35:00|14295.23|14257.23|14313.04|14275.04|14326.55|14288.55|14295.23|14257.23|291
1616672400000|2021-03-25 11:40:00|14312.66|14274.66|14244.15|14206.15|14313.46|14275.46|14244.15|14206.15|293
1616672700000|2021-03-25 11:45:00|14244.49|14206.49|14210.31|14172.31|14244.49|14206.49|14164.07|14126.07|298
1616673000000|2021-03-25 11:50:00|14209.47|14171.47|14165.58|14127.58|14209.47|14171.47|14165.58|14127.58|299
1616673300000|2021-03-25 11:55:00|14164.95|14126.95|14118.87|14080.87|14166.31|14128.31|14118.87|14080.87|299
1616673600000|2021-03-25 12:00:00|14118.18|14080.18|14160.19|14122.19|14181.59|14143.59|14116.83|14078.83|297
1616673900000|2021-03-25 12:05:00|14160.18|14122.18|13979.73|13941.73|14161.24|14123.24|13979.73|13941.73|299
1616674200000|2021-03-25 12:10:00|13978.45|13940.45|13825|13787|14014.61|13976.61|13818.97|13780.97|299
1616674500000|2021-03-25 12:15:00|13826.63|13788.63|13858.61|13820.61|13932.98|13894.98|13810.77|13772.77|298
1616674800000|2021-03-25 12:20:00|13859.79|13821.79|13876.33|13838.33|13919.66|13881.66|13850.76|13812.76|299
1616675100000|2021-03-25 12:25:00|13877.08|13839.08|13715.09|13677.09|13881.84|13843.84|13621.21|13583.21|299
1616675400000|2021-03-25 12:30:00|13715.15|13677.15|13683.32|13645.32|13751.53|13713.53|13662.4|13624.4|300
1616675700000|2021-03-25 12:35:00|13683.81|13645.81|13666.07|13628.07|13688.53|13650.53|13614.86|13576.86|300
1616676000000|2021-03-25 12:40:00|13665.6|13627.6|13801.3|13763.3|13813.12|13775.12|13661.08|13623.08|296
1616676300000|2021-03-25 12:45:00|13800.66|13762.66|13882.16|13844.16|13888.8|13850.8|13791.66|13753.66|299
1616676600000|2021-03-25 12:50:00|13884.81|13846.81|13807.47|13769.47|13896.02|13858.02|13800.29|13762.29|298
1616676900000|2021-03-25 12:55:00|13807.7|13769.7|13829.73|13791.73|13871.24|13833.24|13798.14|13760.14|300
1616677200000|2021-03-25 13:00:00|13830.56|13792.56|13834.47|13796.47|13896.56|13858.56|13812.65|13774.65|300
1616677500000|2021-03-25 13:05:00|13834.71|13796.71|13791.51|13753.51|13865.78|13827.78|13791.51|13753.51|287
1616677800000|2021-03-25 13:10:00|13790.66|13752.66|13799.43|13761.43|13799.43|13761.43|13788.13|13750.13|43
1616678100000|2021-03-25 13:15:00|13763.06|13725.06|13875.27|13837.27|13875.27|13837.27|13763.06|13725.06|229
1616678400000|2021-03-25 13:20:00|13875.18|13837.18|13816.79|13778.79|13875.4|13837.4|13801.09|13763.09|300
1616678700000|2021-03-25 13:25:00|13819.2|13781.2|13835.94|13797.94|13846.08|13808.08|13800.19|13762.19|298
1616679000000|2021-03-25 13:30:00|13836.85|13798.85|14010.71|13972.71|14027.15|13989.15|13836.85|13798.85|299
1616679300000|2021-03-25 13:35:00|14009.14|13971.14|14005.19|13967.19|14032.34|13994.34|13996.49|13958.49|296
1616679600000|2021-03-25 13:40:00|14005.71|13967.71|14062.79|14024.79|14088.06|14050.06|14003.49|13965.49|298
1616679900000|2021-03-25 13:45:00|14063.52|14025.52|14064.83|14026.83|14083.68|14045.68|14024.55|13986.55|299
1616680200000|2021-03-25 13:50:00|14065.75|14027.75|14068.03|14030.03|14083.41|14045.41|14059.28|14021.28|296
1616680500000|2021-03-25 13:55:00|14068.46|14030.46|14034.16|13996.16|14068.46|14030.46|14009.82|13971.82|299
1616680800000|2021-03-25 14:00:00|14034.24|13996.24|14059.05|14021.05|14068.28|14030.28|14025.27|13987.27|298
1616681100000|2021-03-25 14:05:00|14059.93|14021.93|14127.42|14089.42|14128.03|14090.03|14049.67|14011.67|300
1616681400000|2021-03-25 14:10:00|14127.49|14089.49|14139.29|14101.29|14154.42|14116.42|14127.17|14089.17|294
1616681700000|2021-03-25 14:15:00|14140.06|14102.06|14109.02|14071.02|14149.58|14111.58|14091.8|14053.8|296
1616682000000|2021-03-25 14:20:00|14108.66|14070.66|14103.21|14065.21|14117.06|14079.06|14093.8|14055.8|293
1616682300000|2021-03-25 14:25:00|14103.16|14065.16|14081.2|14043.2|14119.34|14081.34|14060.56|14022.56|298
1616682600000|2021-03-25 14:30:00|14080.89|14042.89|14020.87|13982.87|14088.9|14050.9|14018.83|13980.83|298
1616682900000|2021-03-25 14:35:00|14019.98|13981.98|13974.16|13936.16|14020.81|13982.81|13962.17|13924.17|293
1616683200000|2021-03-25 14:40:00|13973.82|13935.82|14020.71|13982.71|14029.17|13991.17|13972.95|13934.95|298
1616683500000|2021-03-25 14:45:00|14020.16|13982.16|13983.81|13945.81|14057.06|14019.06|13983.81|13945.81|297
1616683800000|2021-03-25 14:50:00|13983.3|13945.3|14002.6|13964.6|14025.09|13987.09|13977.75|13939.75|296
1616684100000|2021-03-25 14:55:00|14001.89|13963.89|13992.02|13954.02|14001.89|13963.89|13946.64|13908.64|298
1616684400000|2021-03-25 15:00:00|13992.4|13954.4|13910.06|13872.06|14020.09|13982.09|13908.65|13870.65|299
1616684700000|2021-03-25 15:05:00|13908.74|13870.74|13869.11|13831.11|13909.53|13871.53|13843.04|13805.04|300
1616685000000|2021-03-25 15:10:00|13870.8|13832.8|13852.24|13814.24|13878.7|13840.7|13821.35|13783.35|299
1616685300000|2021-03-25 15:15:00|13851.38|13813.38|13869.5|13831.5|13906.34|13868.34|13850.65|13812.65|300
1616685600000|2021-03-25 15:20:00|13865.01|13827.01|13929.8|13891.8|13962.29|13924.29|13844.4|13806.4|299
1616685900000|2021-03-25 15:25:00|13930.56|13892.56|13911.28|13873.28|13944.2|13906.2|13889.88|13851.88|300
1616686200000|2021-03-25 15:30:00|13910.95|13872.95|14027.53|13989.53|14027.53|13989.53|13907.24|13869.24|299
1616686500000|2021-03-25 15:35:00|14028.37|13990.37|13992.36|13954.36|14029.1|13991.1|13986.14|13948.14|296
1616686800000|2021-03-25 15:40:00|13991.56|13953.56|13964.79|13926.79|14025.6|13987.6|13963.15|13925.15|297
1616687100000|2021-03-25 15:45:00|13965|13927|13988.74|13950.74|14008.01|13970.01|13965|13927|298
1616687400000|2021-03-25 15:50:00|13988.97|13950.97|13890.21|13852.21|13988.97|13950.97|13878.31|13840.31|299
1616687700000|2021-03-25 15:55:00|13890.22|13852.22|13887.93|13849.93|13912.77|13874.77|13857.17|13819.17|297
1616688000000|2021-03-25 16:00:00|13887.6|13849.6|13868.03|13830.03|13913.15|13875.15|13830.89|13792.89|300
1616688300000|2021-03-25 16:05:00|13868.96|13830.96|13771.34|13733.34|13871.19|13833.19|13766.21|13728.21|297
1616688600000|2021-03-25 16:10:00|13771.52|13733.52|13950.95|13912.95|13951.25|13913.25|13766.9|13728.9|299
1616688900000|2021-03-25 16:15:00|13952.02|13914.02|14039.03|14001.03|14088.86|14050.86|13952.02|13914.02|298
1616689200000|2021-03-25 16:20:00|14038.6|14000.6|13948.73|13910.73|14079.39|14041.39|13946.45|13908.45|300
1616689500000|2021-03-25 16:25:00|13948.4|13910.4|13811.03|13773.03|13974.67|13936.67|13809.47|13771.47|300
1616689800000|2021-03-25 16:30:00|13810.02|13772.02|13925.99|13887.99|13925.99|13887.99|13802.65|13764.65|300
1616690100000|2021-03-25 16:35:00|13926.98|13888.98|13923.4|13885.4|13954.87|13916.87|13865.86|13827.86|299
1616690400000|2021-03-25 16:40:00|13923.32|13885.32|13985.52|13947.52|13992.03|13954.03|13880.06|13842.06|297
1616690700000|2021-03-25 16:45:00|13985.21|13947.21|13973.68|13935.68|14018.13|13980.13|13964.69|13926.69|300
1616691000000|2021-03-25 16:50:00|13972.08|13934.08|13980.67|13942.67|13981.74|13943.74|13913.36|13875.36|294
1616691300000|2021-03-25 16:55:00|13980.96|13942.96|13987.97|13949.97|14001.14|13963.14|13965.61|13927.61|296
1616691600000|2021-03-25 17:00:00|13987.67|13949.67|13985.42|13947.42|14006.47|13968.47|13946.86|13908.86|297
1616691900000|2021-03-25 17:05:00|13987.32|13949.32|14034.16|13996.16|14043.86|14005.86|13983.33|13945.33|298
1616692200000|2021-03-25 17:10:00|14034.77|13996.77|14101.25|14063.25|14101.66|14063.66|14033.33|13995.33|297
1616692500000|2021-03-25 17:15:00|14101.36|14063.36|14050.01|14012.01|14110.18|14072.18|14048.58|14010.58|297
1616692800000|2021-03-25 17:20:00|14050.24|14012.24|14067.88|14029.88|14074.67|14036.67|14030.17|13992.17|300
1616693100000|2021-03-25 17:25:00|14068.42|14030.42|14083.9|14045.9|14087.8|14049.8|14054.68|14016.68|293
1616693400000|2021-03-25 17:30:00|14083.27|14045.27|14119.64|14081.64|14122.1|14084.1|14081.18|14043.18|299
1616693700000|2021-03-25 17:35:00|14118.88|14080.88|14131.86|14093.86|14139.77|14101.77|14061.99|14023.99|297
1616694000000|2021-03-25 17:40:00|14131.49|14093.49|14141.75|14103.75|14160.57|14122.57|14127.55|14089.55|299
1616694300000|2021-03-25 17:45:00|14141.79|14103.79|14132.08|14094.08|14148.13|14110.13|14114.45|14076.45|296
1616694600000|2021-03-25 17:50:00|14131.87|14093.87|14148.03|14110.03|14152.43|14114.43|14119.11|14081.11|298
1616694900000|2021-03-25 17:55:00|14148.82|14110.82|14157.44|14119.44|14158.07|14120.07|14134.38|14096.38|296
1616695200000|2021-03-25 18:00:00|14157.38|14119.38|14146.86|14108.86|14172.52|14134.52|14121.37|14083.37|297
1616695500000|2021-03-25 18:05:00|14146.5|14108.5|14175.66|14137.66|14187.02|14149.02|14141.67|14103.67|296
1616695800000|2021-03-25 18:10:00|14175.69|14137.69|14130.91|14092.91|14182.67|14144.67|14127.05|14089.05|297
1616696100000|2021-03-25 18:15:00|14130.29|14092.29|14180.07|14142.07|14180.07|14142.07|14130.29|14092.29|297
1616696400000|2021-03-25 18:20:00|14181.03|14143.03|14152.08|14114.08|14186.89|14148.89|14138.15|14100.15|299
1616696700000|2021-03-25 18:25:00|14151.79|14113.79|14191.69|14153.69|14194.64|14156.64|14147.68|14109.68|298
1616697000000|2021-03-25 18:30:00|14191.64|14153.64|14214.97|14176.97|14250.24|14212.24|14190.72|14152.72|299
1616697300000|2021-03-25 18:35:00|14214.99|14176.99|14258.72|14220.72|14258.72|14220.72|14200.98|14162.98|299
1616697600000|2021-03-25 18:40:00|14258.62|14220.62|14291.2|14253.2|14297.08|14259.08|14253.81|14215.81|299
1616697900000|2021-03-25 18:45:00|14291.91|14253.91|14263.33|14225.33|14311.32|14273.32|14245.54|14207.54|298
1616698200000|2021-03-25 18:50:00|14261.3|14223.3|14250.98|14212.98|14279.46|14241.46|14238.72|14200.72|295
1616698500000|2021-03-25 18:55:00|14250.94|14212.94|14231.01|14193.01|14250.94|14212.94|14212.87|14174.87|299
1616698800000|2021-03-25 19:00:00|14231.44|14193.44|14233.5|14195.5|14243.16|14205.16|14228.73|14190.73|294
1616699100000|2021-03-25 19:05:00|14233.67|14195.67|14223.63|14185.63|14235.86|14197.86|14211.56|14173.56|297
1616699400000|2021-03-25 19:10:00|14223.26|14185.26|14216.05|14178.05|14251.23|14213.23|14215.8|14177.8|294
1616699700000|2021-03-25 19:15:00|14215.68|14177.68|14196.02|14158.02|14244.25|14206.25|14191.64|14153.64|300
1616700000000|2021-03-25 19:20:00|14195.69|14157.69|14108.01|14070.01|14200.9|14162.9|14086.36|14048.36|297
1616700300000|2021-03-25 19:25:00|14107.89|14069.89|14142.92|14104.92|14143.92|14105.92|14106.46|14068.46|299
1616700600000|2021-03-25 19:30:00|14143|14105|14156.37|14118.37|14172.87|14134.87|14126.26|14088.26|295
1616700900000|2021-03-25 19:35:00|14156.25|14118.25|14147.14|14109.14|14160.77|14122.77|14125.74|14087.74|296
1616701200000|2021-03-25 19:40:00|14147.21|14109.21|14152.97|14114.97|14196.22|14158.22|14147.15|14109.15|300
1616701500000|2021-03-25 19:45:00|14153.23|14115.23|14141.79|14103.79|14160.1|14122.1|14139.39|14101.39|296
1616701800000|2021-03-25 19:50:00|14141.55|14103.55|14177.05|14139.05|14188.7|14150.7|14140.81|14102.81|296
1616702100000|2021-03-25 19:55:00|14177.24|14139.24|14172.73|14134.73|14180.97|14142.97|14169.59|14131.59|296
1616702400000|2021-03-25 20:00:00|14172.95|14134.95|14212.66|14174.66|14213.12|14175.12|14172.95|14134.95|296
1616702700000|2021-03-25 20:05:00|14212.99|14174.99|14214.75|14176.75|14219.82|14181.82|14185.07|14147.07|296
1616703000000|2021-03-25 20:10:00|14215.86|14177.86|14253.33|14215.33|14255.67|14217.67|14211.66|14173.66|298
1616703300000|2021-03-25 20:15:00|14253.25|14215.25|14263.59|14225.59|14278.47|14240.47|14243.49|14205.49|296
1616703600000|2021-03-25 20:20:00|14263.83|14225.83|14241.95|14203.95|14264.28|14226.28|14237.67|14199.67|298
1616703900000|2021-03-25 20:25:00|14241.86|14203.86|14217.79|14179.79|14248.27|14210.27|14214.76|14176.76|298
1616704200000|2021-03-25 20:30:00|14217.8|14179.8|14247.81|14209.81|14248.09|14210.09|14196.63|14158.63|299
1616704500000|2021-03-25 20:35:00|14247.75|14209.75|14223.74|14185.74|14254.65|14216.65|14217.7|14179.7|300
1616704800000|2021-03-25 20:40:00|14225.38|14187.38|14213.05|14175.05|14228.34|14190.34|14198.36|14160.36|299
1616705100000|2021-03-25 20:45:00|14213.21|14175.21|14229.17|14191.17|14235.75|14197.75|14213.15|14175.15|297
1616705400000|2021-03-25 20:50:00|14229.47|14191.47|14169.47|14131.47|14235.09|14197.09|14166.78|14128.78|296
1616705700000|2021-03-25 20:55:00|14169.91|14131.91|14157.91|14119.91|14171.49|14133.49|14128.89|14090.89|297
1616706000000|2021-03-25 21:00:00|14158.62|14120.62|14203.64|14165.64|14203.64|14165.64|14158.62|14120.62|294
1616706300000|2021-03-25 21:05:00|14203.33|14165.33|14218.29|14180.29|14225.27|14187.27|14203.33|14165.33|297
1616706600000|2021-03-25 21:10:00|14218.92|14180.92|14189.19|14151.19|14219.65|14181.65|14169.24|14131.24|296
1616706900000|2021-03-25 21:15:00|14187.14|14149.14|14157.02|14119.02|14187.19|14149.19|14140.43|14102.43|290
1616707200000|2021-03-25 21:20:00|14156.88|14118.88|14178.41|14140.41|14186.22|14148.22|14145.96|14107.96|294
1616707500000|2021-03-25 21:25:00|14178.79|14140.79|14197.63|14159.63|14221.98|14183.98|14178.55|14140.55|296
1616707800000|2021-03-25 21:30:00|14197.62|14159.62|14220.72|14182.72|14226.24|14188.24|14189.8|14151.8|288
1616708100000|2021-03-25 21:35:00|14220.96|14182.96|14245.75|14207.75|14249.11|14211.11|14220.96|14182.96|295
1616708400000|2021-03-25 21:40:00|14245.88|14207.88|14219.62|14181.62|14246.46|14208.46|14219|14181|294
1616708700000|2021-03-25 21:45:00|14219.61|14181.61|14215.7|14177.7|14229.71|14191.71|14212.27|14174.27|294
1616709000000|2021-03-25 21:50:00|14215.76|14177.76|14238.14|14200.14|14238.14|14200.14|14215.76|14177.76|295
1616709300000|2021-03-25 21:55:00|14238.67|14200.67|14241.1|14203.1|14261.65|14223.65|14225.19|14187.19|296
1616709600000|2021-03-25 22:00:00|14241.06|14203.06|14273.83|14235.83|14274.04|14236.04|14240.85|14202.85|297
1616709900000|2021-03-25 22:05:00|14274.01|14236.01|14283.66|14245.66|14287.83|14249.83|14268.57|14230.57|299
1616710200000|2021-03-25 22:10:00|14283.21|14245.21|14289.84|14251.84|14303.87|14265.87|14278.9|14240.9|298
1616710500000|2021-03-25 22:15:00|14290.99|14252.99|14292.78|14254.78|14304.82|14266.82|14290.3|14252.3|299
1616710800000|2021-03-25 22:20:00|14292.65|14254.65|14263.22|14225.22|14292.65|14254.65|14258.39|14220.39|299
1616711100000|2021-03-25 22:25:00|14263.38|14225.38|14250.41|14212.41|14263.52|14225.52|14231|14193|297
1616711400000|2021-03-25 22:30:00|14249.86|14211.86|14213.57|14175.57|14250.31|14212.31|14195.27|14157.27|296
1616711700000|2021-03-25 22:35:00|14213.61|14175.61|14188.64|14150.64|14214.46|14176.46|14184.36|14146.36|297
1616712000000|2021-03-25 22:40:00|14188.46|14150.46|14139.71|14101.71|14190.97|14152.97|14138.91|14100.91|298
1616712300000|2021-03-25 22:45:00|14139.7|14101.7|14031.14|13993.14|14147.27|14109.27|14026.12|13988.12|299
1616712600000|2021-03-25 22:50:00|14031.25|13993.25|13990.42|13952.42|14044.14|14006.14|13986.42|13948.42|298
1616712900000|2021-03-25 22:55:00|13990.95|13952.95|14018.9|13980.9|14030.45|13992.45|13989.07|13951.07|295
1616713200000|2021-03-25 23:00:00|14017.87|13979.87|14065.67|14027.67|14069.38|14031.38|14017.28|13979.28|296
1616713500000|2021-03-25 23:05:00|14064.86|14026.86|14096.02|14058.02|14096.68|14058.68|14062.87|14024.87|296
1616713800000|2021-03-25 23:10:00|14096.73|14058.73|14064.31|14026.31|14097.25|14059.25|14046.32|14008.32|297
1616714100000|2021-03-25 23:15:00|14065.14|14027.14|14023.53|13985.53|14068.3|14030.3|14014.7|13976.7|297
1616714400000|2021-03-25 23:20:00|14024.09|13986.09|14053.83|14015.83|14058.71|14020.71|14024.09|13986.09|298
1616714700000|2021-03-25 23:25:00|14053.6|14015.6|14040.09|14002.09|14055.25|14017.25|14034.51|13996.51|223
1616715000000|2021-03-25 23:30:00|14047.17|14009.17|14054.65|14016.65|14062.52|14024.52|14046.79|14008.79|97
1616715300000|2021-03-25 23:35:00|14054.41|14016.41|13984.83|13946.83|14054.41|14016.41|13983.83|13945.83|295
1616715600000|2021-03-25 23:40:00|13984.33|13946.33|13947.49|13909.49|14008.12|13970.12|13940.72|13902.72|295
1616715900000|2021-03-25 23:45:00|13947.88|13909.88|13989.24|13951.24|14005.2|13967.2|13946.77|13908.77|299
1616716200000|2021-03-25 23:50:00|13988.86|13950.86|13999.94|13961.94|14012.89|13974.89|13988.03|13950.03|295
1616716500000|2021-03-25 23:55:00|13999.51|13961.51|13980.97|13942.97|14015.83|13977.83|13978.38|13940.38|293
1616716800000|2021-03-26 00:00:00|13980.06|13942.06|14084.61|14046.61|14084.61|14046.61|13968.04|13930.04|297
1616717100000|2021-03-26 00:05:00|14092.1|14054.1|14126.31|14088.31|14143.33|14105.33|14092.1|14054.1|297
1616717400000|2021-03-26 00:10:00|14125.8|14087.8|14118.95|14080.95|14160.98|14122.98|14118.95|14080.95|300
1616717700000|2021-03-26 00:15:00|14118.88|14080.88|14140.48|14102.48|14145.92|14107.92|14082.38|14044.38|296
1616718000000|2021-03-26 00:20:00|14138.92|14100.92|14123.62|14085.62|14142.83|14104.83|14120.73|14082.73|300
1616718300000|2021-03-26 00:25:00|14123.18|14085.18|14177.3|14139.3|14180.13|14142.13|14111.25|14073.25|297
1616718600000|2021-03-26 00:30:00|14176.53|14138.53|14197.76|14159.76|14228.01|14190.01|14175.61|14137.61|296
1616718900000|2021-03-26 00:35:00|14197.37|14159.37|14221.49|14183.49|14225.42|14187.42|14196.23|14158.23|295
1616719200000|2021-03-26 00:40:00|14221.93|14183.93|14231.92|14193.92|14232.5|14194.5|14204.26|14166.26|295
1616719500000|2021-03-26 00:45:00|14231.95|14193.95|14272.81|14234.81|14289.48|14251.48|14223.43|14185.43|298
1616719800000|2021-03-26 00:50:00|14272.72|14234.72|14295.03|14257.03|14304.12|14266.12|14272.72|14234.72|296
1616720100000|2021-03-26 00:55:00|14294.96|14256.96|14283.27|14245.27|14301.76|14263.76|14279.26|14241.26|297
1616720400000|2021-03-26 01:00:00|14283.22|14245.22|14269.07|14231.07|14293.83|14255.83|14255.51|14217.51|293
1616720700000|2021-03-26 01:05:00|14269.05|14231.05|14319.82|14281.82|14322.65|14284.65|14266.53|14228.53|296
1616721000000|2021-03-26 01:10:00|14319.68|14281.68|14311.65|14273.65|14329.26|14291.26|14309.63|14271.63|297
1616721300000|2021-03-26 01:15:00|14311.79|14273.79|14301.22|14263.22|14323.29|14285.29|14292.67|14254.67|295
1616721600000|2021-03-26 01:20:00|14301.08|14263.08|14281.38|14243.38|14302.48|14264.48|14276.16|14238.16|294
1616721900000|2021-03-26 01:25:00|14281.13|14243.13|14272.95|14234.95|14284.47|14246.47|14267.76|14229.76|288
1616722200000|2021-03-26 01:30:00|14272.63|14234.63|14306.03|14268.03|14306.03|14268.03|14269.81|14231.81|292
1616722500000|2021-03-26 01:35:00|14306.52|14268.52|14292.47|14254.47|14314.77|14276.77|14291.26|14253.26|293
1616722800000|2021-03-26 01:40:00|14291.92|14253.92|14280.21|14242.21|14291.92|14253.92|14275.61|14237.61|293
1616723100000|2021-03-26 01:45:00|14280.79|14242.79|14288.93|14250.93|14299.85|14261.85|14280.79|14242.79|297
1616723400000|2021-03-26 01:50:00|14288.73|14250.73|14314.96|14276.96|14316.11|14278.11|14288.16|14250.16|296
1616723700000|2021-03-26 01:55:00|14314.63|14276.63|14315.75|14277.75|14317.06|14279.06|14297.74|14259.74|294
1616724000000|2021-03-26 02:00:00|14315.68|14277.68|14292.75|14254.75|14334|14296|14292.75|14254.75|296
1616724300000|2021-03-26 02:05:00|14292.38|14254.38|14269.89|14231.89|14294.9|14256.9|14269.89|14231.89|293
1616724600000|2021-03-26 02:10:00|14269.88|14231.88|14234.84|14196.84|14270.86|14232.86|14229.94|14191.94|297
1616724900000|2021-03-26 02:15:00|14234.83|14196.83|14170.24|14132.24|14236.99|14198.99|14170.24|14132.24|293
1616725200000|2021-03-26 02:20:00|14169.8|14131.8|14170.4|14132.4|14176.37|14138.37|14153.67|14115.67|295
1616725500000|2021-03-26 02:25:00|14171.17|14133.17|14187.64|14149.64|14188.34|14150.34|14154.36|14116.36|291
1616725800000|2021-03-26 02:30:00|14187.21|14149.21|14160.3|14122.3|14187.9|14149.9|14156.66|14118.66|290
1616726100000|2021-03-26 02:35:00|14160.05|14122.05|14114.63|14076.63|14160.12|14122.12|14113.64|14075.64|295
1616726400000|2021-03-26 02:40:00|14115.2|14077.2|14124.04|14086.04|14128.78|14090.78|14103.91|14065.91|299
1616726700000|2021-03-26 02:45:00|14123.92|14085.92|14156.69|14118.69|14178.72|14140.72|14122.89|14084.89|295
1616727000000|2021-03-26 02:50:00|14156.27|14118.27|14143.69|14105.69|14172.98|14134.98|14143.08|14105.08|293
1616727300000|2021-03-26 02:55:00|14143.71|14105.71|14136.09|14098.09|14145.81|14107.81|14123.74|14085.74|292
1616727600000|2021-03-26 03:00:00|14135.91|14097.91|14166.45|14128.45|14186.75|14148.75|14135.91|14097.91|299
1616727900000|2021-03-26 03:05:00|14166.38|14128.38|14187.86|14149.86|14192.81|14154.81|14166.24|14128.24|297
1616728200000|2021-03-26 03:10:00|14187.1|14149.1|14228.05|14190.05|14228.06|14190.06|14183.36|14145.36|298
1616728500000|2021-03-26 03:15:00|14228.69|14190.69|14253.24|14215.24|14262.6|14224.6|14228.69|14190.69|295
1616728800000|2021-03-26 03:20:00|14253.84|14215.84|14297.67|14259.67|14297.88|14259.88|14250.62|14212.62|299
1616729100000|2021-03-26 03:25:00|14297.74|14259.74|14298.05|14260.05|14312.09|14274.09|14287.46|14249.46|298
1616729400000|2021-03-26 03:30:00|14298.14|14260.14|14271.27|14233.27|14304.43|14266.43|14265.57|14227.57|296
1616729700000|2021-03-26 03:35:00|14271.69|14233.69|14274.99|14236.99|14290.94|14252.94|14271.69|14233.69|287
1616730000000|2021-03-26 03:40:00|14274.76|14236.76|14332.82|14294.82|14345.08|14307.08|14274.76|14236.76|290
1616730300000|2021-03-26 03:45:00|14332.47|14294.47|14302.22|14264.22|14345.42|14307.42|14294.31|14256.31|294
1616730600000|2021-03-26 03:50:00|14302.36|14264.36|14290.61|14252.61|14307.41|14269.41|14282.55|14244.55|291
1616730900000|2021-03-26 03:55:00|14290.83|14252.83|14289.24|14251.24|14293.33|14255.33|14285.8|14247.8|290
1616731200000|2021-03-26 04:00:00|14289.21|14251.21|14275.16|14237.16|14301.92|14263.92|14254.58|14216.58|294
1616731500000|2021-03-26 04:05:00|14275.29|14237.29|14278.7|14240.7|14283.86|14245.86|14273.1|14235.1|291
1616731800000|2021-03-26 04:10:00|14278.69|14240.69|14249.38|14211.38|14280.08|14242.08|14247.84|14209.84|298
1616732100000|2021-03-26 04:15:00|14249.15|14211.15|14237.08|14199.08|14258.92|14220.92|14237.08|14199.08|295
1616732400000|2021-03-26 04:20:00|14236.52|14198.52|14213.28|14175.28|14241.19|14203.19|14211.54|14173.54|294
1616732700000|2021-03-26 04:25:00|14213.33|14175.33|14205.35|14167.35|14228.86|14190.86|14203.98|14165.98|291
1616733000000|2021-03-26 04:30:00|14205.43|14167.43|14245.27|14207.27|14245.27|14207.27|14203.9|14165.9|294
1616733300000|2021-03-26 04:35:00|14245.38|14207.38|14290.33|14252.33|14290.64|14252.64|14245.23|14207.23|294
1616733600000|2021-03-26 04:40:00|14290.25|14252.25|14260.06|14222.06|14295.71|14257.71|14255.74|14217.74|289
1616733900000|2021-03-26 04:45:00|14260.44|14222.44|14286.89|14248.89|14287.3|14249.3|14260.02|14222.02|296
1616734200000|2021-03-26 04:50:00|14286.88|14248.88|14336.93|14298.93|14338.38|14300.38|14278.11|14240.11|295
1616734500000|2021-03-26 04:55:00|14335.83|14297.83|14318.62|14280.62|14335.83|14297.83|14311.69|14273.69|298
1616734800000|2021-03-26 05:00:00|14318.17|14280.17|14290.98|14252.98|14323.04|14285.04|14290.51|14252.51|295
1616735100000|2021-03-26 05:05:00|14291.61|14253.61|14326.48|14288.48|14326.48|14288.48|14284.7|14246.7|292
1616735400000|2021-03-26 05:10:00|14326.39|14288.39|14353.84|14315.84|14365.08|14327.08|14326.39|14288.39|297
1616735700000|2021-03-26 05:15:00|14354.49|14316.49|14338.66|14300.66|14358.94|14320.94|14335.27|14297.27|297
1616736000000|2021-03-26 05:20:00|14338.82|14300.82|14329.51|14291.51|14340.03|14302.03|14320.16|14282.16|290
1616736300000|2021-03-26 05:25:00|14329.74|14291.74|14311.98|14273.98|14339.72|14301.72|14310.68|14272.68|290
1616736600000|2021-03-26 05:30:00|14308.99|14270.99|14308.82|14270.82|14314.18|14276.18|14299.66|14261.66|293
1616736900000|2021-03-26 05:35:00|14308.97|14270.97|14327.79|14289.79|14327.79|14289.79|14302|14264|296
1616737200000|2021-03-26 05:40:00|14327.58|14289.58|14326.71|14288.71|14337.44|14299.44|14320.74|14282.74|292
1616737500000|2021-03-26 05:45:00|14326.2|14288.2|14350.99|14312.99|14350.99|14312.99|14322.88|14284.88|293
1616737800000|2021-03-26 05:50:00|14351.12|14313.12|14352.98|14314.98|14356.66|14318.66|14349.12|14311.12|284
1616738100000|2021-03-26 05:55:00|14353.9|14315.9|14353.68|14315.68|14354.46|14316.46|14339.56|14301.56|290
1616738400000|2021-03-26 06:00:00|14353.79|14315.79|14325.25|14287.25|14360.47|14322.47|14324.17|14286.17|291
1616738700000|2021-03-26 06:05:00|14325.26|14287.26|14319.99|14281.99|14326.94|14288.94|14310.6|14272.6|295
1616739000000|2021-03-26 06:10:00|14319.91|14281.91|14331.99|14293.99|14336.75|14298.75|14314.47|14276.47|290
1616739300000|2021-03-26 06:15:00|14331.98|14293.98|14308.38|14270.38|14331.98|14293.98|14300.38|14262.38|291
1616739600000|2021-03-26 06:20:00|14309.61|14271.61|14306.2|14268.2|14323.23|14285.23|14305.18|14267.18|291
1616739900000|2021-03-26 06:25:00|14306.77|14268.77|14299.52|14261.52|14307.73|14269.73|14299.16|14261.16|292
1616740200000|2021-03-26 06:30:00|14299.85|14261.85|14338.08|14300.08|14338.08|14300.08|14285.85|14247.85|298
1616740500000|2021-03-26 06:35:00|14338.85|14300.85|14336.84|14298.84|14364.12|14326.12|14336.84|14298.84|292
1616740800000|2021-03-26 06:40:00|14336.31|14298.31|14302.66|14264.66|14336.65|14298.65|14302.05|14264.05|293
1616741100000|2021-03-26 06:45:00|14302.29|14264.29|14291.33|14253.33|14302.75|14264.75|14257.19|14219.19|291
1616741400000|2021-03-26 06:50:00|14290.59|14252.59|14314.93|14276.93|14314.93|14276.93|14290.53|14252.53|294
1616741700000|2021-03-26 06:55:00|14314.97|14276.97|14287.99|14249.99|14327.74|14289.74|14287.99|14249.99|288
1616742000000|2021-03-26 07:00:00|14288.1|14250.1|14255.1|14217.1|14294.26|14256.26|14255.1|14217.1|296
1616742300000|2021-03-26 07:05:00|14254.81|14216.81|14232.2|14194.2|14254.81|14216.81|14224.09|14186.09|294
1616742600000|2021-03-26 07:10:00|14232.15|14194.15|14237.91|14199.91|14246.68|14208.68|14227.61|14189.61|293
1616742900000|2021-03-26 07:15:00|14238.2|14200.2|14250.85|14212.85|14256.69|14218.69|14230.76|14192.76|293
1616743200000|2021-03-26 07:20:00|14250.25|14212.25|14262.11|14224.11|14272.64|14234.64|14249.61|14211.61|290
1616743500000|2021-03-26 07:25:00|14261.9|14223.9|14254.49|14216.49|14278.74|14240.74|14251.14|14213.14|292
1616743800000|2021-03-26 07:30:00|14254.18|14216.18|14317.85|14279.85|14318.02|14280.02|14253.96|14215.96|292
1616744100000|2021-03-26 07:35:00|14318.39|14280.39|14372.69|14334.69|14372.69|14334.69|14318.39|14280.39|299
1616744400000|2021-03-26 07:40:00|14372.79|14334.79|14393.51|14355.51|14426.08|14388.08|14372.39|14334.39|297
1616744700000|2021-03-26 07:45:00|14393.52|14355.52|14418.86|14380.86|14427.74|14389.74|14384.18|14346.18|296
1616745000000|2021-03-26 07:50:00|14418.99|14380.99|14477.09|14439.09|14481.28|14443.28|14418.46|14380.46|298
1616745300000|2021-03-26 07:55:00|14477.91|14439.91|14501.71|14463.71|14514.2|14476.2|14459.21|14421.21|300
1616745600000|2021-03-26 08:00:00|14502.31|14464.31|14529.04|14491.04|14529.04|14491.04|14478.18|14440.18|296
1616745900000|2021-03-26 08:05:00|14525.3|14487.3|14544.4|14506.4|14544.4|14506.4|14514.72|14476.72|298
1616746200000|2021-03-26 08:10:00|14544.48|14506.48|14494.03|14456.03|14545.69|14507.69|14492.91|14454.91|298
1616746500000|2021-03-26 08:15:00|14493.33|14455.33|14516.06|14478.06|14517.57|14479.57|14475.28|14437.28|295
1616746800000|2021-03-26 08:20:00|14516.05|14478.05|14517.97|14479.97|14542.24|14504.24|14514.38|14476.38|295
1616747100000|2021-03-26 08:25:00|14518.68|14480.68|14516.39|14478.39|14530.44|14492.44|14515.59|14477.59|297
1616747400000|2021-03-26 08:30:00|14516.44|14478.44|14508.1|14470.1|14521.98|14483.98|14504.07|14466.07|294
1616747700000|2021-03-26 08:35:00|14509.23|14471.23|14490.2|14452.2|14523.81|14485.81|14490.2|14452.2|293
1616748000000|2021-03-26 08:40:00|14491.39|14453.39|14487.41|14449.41|14508.34|14470.34|14487.2|14449.2|292
1616748300000|2021-03-26 08:45:00|14487.23|14449.23|14459.14|14421.14|14494.3|14456.3|14456.78|14418.78|297
1616748600000|2021-03-26 08:50:00|14458.92|14420.92|14415.31|14377.31|14458.92|14420.92|14414.61|14376.61|299
1616748900000|2021-03-26 08:55:00|14415.44|14377.44|14445.24|14407.24|14452.22|14414.22|14413.01|14375.01|298
1616749200000|2021-03-26 09:00:00|14445.25|14407.25|14469.79|14431.79|14487.91|14449.91|14445.02|14407.02|296
1616749500000|2021-03-26 09:05:00|14469.35|14431.35|14474.81|14436.81|14479.29|14441.29|14467.05|14429.05|296
1616749800000|2021-03-26 09:10:00|14475.15|14437.15|14500.33|14462.33|14501.47|14463.47|14470.9|14432.9|297
1616750100000|2021-03-26 09:15:00|14500.45|14462.45|14506.1|14468.1|14515.78|14477.78|14489.82|14451.82|296
1616750400000|2021-03-26 09:20:00|14505.51|14467.51|14504.89|14466.89|14505.54|14467.54|14483.57|14445.57|293
1616750700000|2021-03-26 09:25:00|14504.36|14466.36|14524.19|14486.19|14527.9|14489.9|14502.32|14464.32|294
1616751000000|2021-03-26 09:30:00|14524.93|14486.93|14490.25|14452.25|14527.34|14489.34|14488.81|14450.81|293
1616751300000|2021-03-26 09:35:00|14490.41|14452.41|14505.08|14467.08|14505.08|14467.08|14485.22|14447.22|295
1616751600000|2021-03-26 09:40:00|14504.97|14466.97|14466.26|14428.26|14507.64|14469.64|14452.4|14414.4|298
1616751900000|2021-03-26 09:45:00|14466.2|14428.2|14455.07|14417.07|14496.75|14458.75|14454.83|14416.83|295
1616752200000|2021-03-26 09:50:00|14454.63|14416.63|14456.9|14418.9|14459.47|14421.47|14444.82|14406.82|296
1616752500000|2021-03-26 09:55:00|14457.27|14419.27|14481.61|14443.61|14481.83|14443.83|14457.27|14419.27|291
1616752800000|2021-03-26 10:00:00|14481.6|14443.6|14441.79|14403.79|14493.45|14455.45|14440.34|14402.34|290
1616753100000|2021-03-26 10:05:00|14441.72|14403.72|14473.9|14435.9|14477.51|14439.51|14441.72|14403.72|291
1616753400000|2021-03-26 10:10:00|14474.07|14436.07|14477.02|14439.02|14482.15|14444.15|14462.74|14424.74|293
1616753700000|2021-03-26 10:15:00|14477|14439|14504.28|14466.28|14509.11|14471.11|14476.89|14438.89|297
1616754000000|2021-03-26 10:20:00|14504.41|14466.41|14544|14506|14545.15|14507.15|14501.69|14463.69|294
1616754300000|2021-03-26 10:25:00|14544.08|14506.08|14544.93|14506.93|14550.17|14512.17|14530.98|14492.98|295
1616754600000|2021-03-26 10:30:00|14544.47|14506.47|14488.37|14450.37|14544.47|14506.47|14488.37|14450.37|294
1616754900000|2021-03-26 10:35:00|14488.03|14450.03|14536.72|14498.72|14540.85|14502.85|14487.32|14449.32|297
1616755200000|2021-03-26 10:40:00|14537|14499|14538.95|14500.95|14551.46|14513.46|14529.5|14491.5|298
1616755500000|2021-03-26 10:45:00|14539.06|14501.06|14542.19|14504.19|14557.18|14519.18|14539.06|14501.06|296
1616755800000|2021-03-26 10:50:00|14542.48|14504.48|14548.49|14510.49|14549.98|14511.98|14524.4|14486.4|296
1616756100000|2021-03-26 10:55:00|14547.88|14509.88|14565.72|14527.72|14571.42|14533.42|14542.86|14504.86|298
1616756400000|2021-03-26 11:00:00|14565.89|14527.89|14571.36|14533.36|14589.17|14551.17|14565.79|14527.79|297
1616756700000|2021-03-26 11:05:00|14571.93|14533.93|14575.19|14537.19|14601.93|14563.93|14565.6|14527.6|297
1616757000000|2021-03-26 11:10:00|14575.56|14537.56|14577.54|14539.54|14579.94|14541.94|14547.96|14509.96|296
1616757300000|2021-03-26 11:15:00|14576.88|14538.88|14561.37|14523.37|14592.87|14554.87|14554.91|14516.91|297
1616757600000|2021-03-26 11:20:00|14559.84|14521.84|14532.69|14494.69|14567.17|14529.17|14516.77|14478.77|299
1616757900000|2021-03-26 11:25:00|14532.4|14494.4|14550.31|14512.31|14566.76|14528.76|14532.4|14494.4|297
1616758200000|2021-03-26 11:30:00|14550.91|14512.91|14528.89|14490.89|14553.43|14515.43|14512.12|14474.12|299
1616758500000|2021-03-26 11:35:00|14528.8|14490.8|14576.02|14538.02|14579.06|14541.06|14519.43|14481.43|297
1616758800000|2021-03-26 11:40:00|14577.41|14539.41|14669.85|14631.85|14669.85|14631.85|14576.19|14538.19|298
1616759100000|2021-03-26 11:45:00|14669.04|14631.04|14605.6|14567.6|14696.09|14658.09|14597.6|14559.6|299
1616759400000|2021-03-26 11:50:00|14604|14566|14646.13|14608.13|14659.96|14621.96|14603.51|14565.51|299
1616759700000|2021-03-26 11:55:00|14646.33|14608.33|14617.06|14579.06|14646.8|14608.8|14601.67|14563.67|299
1616760000000|2021-03-26 12:00:00|14615.22|14577.22|14631.6|14593.6|14631.6|14593.6|14562.55|14524.55|297
1616760300000|2021-03-26 12:05:00|14632.41|14594.41|14647.31|14609.31|14653.4|14615.4|14608.45|14570.45|296
1616760600000|2021-03-26 12:10:00|14646.26|14608.26|14709.89|14671.89|14710.82|14672.82|14645.77|14607.77|298
1616760900000|2021-03-26 12:15:00|14708.63|14670.63|14683.91|14645.91|14718.23|14680.23|14676.71|14638.71|298
1616761200000|2021-03-26 12:20:00|14684.43|14646.43|14663.82|14625.82|14701.05|14663.05|14663.81|14625.81|296
1616761500000|2021-03-26 12:25:00|14663.69|14625.69|14640.23|14602.23|14664.17|14626.17|14620.74|14582.74|297
1616761800000|2021-03-26 12:30:00|14640.54|14602.54|14628.59|14590.59|14652.78|14614.78|14619.15|14581.15|295
1616762100000|2021-03-26 12:35:00|14629.07|14591.07|14674.27|14636.27|14678.47|14640.47|14629.07|14591.07|300
1616762400000|2021-03-26 12:40:00|14674.12|14636.12|14625.62|14587.62|14674.32|14636.32|14621.15|14583.15|296
1616762700000|2021-03-26 12:45:00|14624.74|14586.74|14645.25|14607.25|14659.91|14621.91|14619.36|14581.36|299
1616763000000|2021-03-26 12:50:00|14645.08|14607.08|14647.63|14609.63|14657.55|14619.55|14641.32|14603.32|299
1616763300000|2021-03-26 12:55:00|14646.71|14608.71|14683.98|14645.98|14689.36|14651.36|14644.22|14606.22|296
1616763600000|2021-03-26 13:00:00|14683.63|14645.63|14684.72|14646.72|14710.76|14672.76|14683.48|14645.48|298
1616763900000|2021-03-26 13:05:00|14684.24|14646.24|14663.7|14625.7|14684.69|14646.69|14654.77|14616.77|298
1616764200000|2021-03-26 13:10:00|14663.26|14625.26|14687.36|14649.36|14687.6|14649.6|14663.05|14625.05|292
1616764500000|2021-03-26 13:15:00|14687.61|14649.61|14657.85|14619.85|14688.09|14650.09|14648.92|14610.92|299
1616764800000|2021-03-26 13:20:00|14658.46|14620.46|14635.1|14597.1|14661.66|14623.66|14628.66|14590.66|292
1616765100000|2021-03-26 13:25:00|14634.52|14596.52|14565.58|14527.58|14637.16|14599.16|14562.84|14524.84|299
1616765400000|2021-03-26 13:30:00|14564.92|14526.92|14628.31|14590.31|14628.31|14590.31|14564.92|14526.92|294
1616765700000|2021-03-26 13:35:00|14628.61|14590.61|14648.28|14610.28|14652.88|14614.88|14611.4|14573.4|296
1616766000000|2021-03-26 13:40:00|14648.35|14610.35|14708.03|14670.03|14709.11|14671.11|14642.99|14604.99|296
1616766300000|2021-03-26 13:45:00|14708.02|14670.02|14704.33|14666.33|14721.46|14683.46|14695.86|14657.86|297
1616766600000|2021-03-26 13:50:00|14704.77|14666.77|14730.77|14692.77|14735.26|14697.26|14695.74|14657.74|295
1616766900000|2021-03-26 13:55:00|14729.73|14691.73|14734.39|14696.39|14747.9|14709.9|14718.54|14680.54|297
1616767200000|2021-03-26 14:00:00|14736.29|14698.29|14718.17|14680.17|14765.06|14727.06|14718.17|14680.17|296
1616767500000|2021-03-26 14:05:00|14718.66|14680.66|14731.81|14693.81|14744.09|14706.09|14717.29|14679.29|297
1616767800000|2021-03-26 14:10:00|14730.84|14692.84|14739.87|14701.87|14747.78|14709.78|14728.65|14690.65|296
1616768100000|2021-03-26 14:15:00|14740.21|14702.21|14734.9|14696.9|14746.48|14708.48|14712.17|14674.17|295
1616768400000|2021-03-26 14:20:00|14735.15|14697.15|14721.65|14683.65|14737.49|14699.49|14714.65|14676.65|296
1616768700000|2021-03-26 14:25:00|14721.61|14683.61|14723.88|14685.88|14738.75|14700.75|14720.69|14682.69|296
1616769000000|2021-03-26 14:30:00|14723.66|14685.66|14695.57|14657.57|14723.7|14685.7|14694.9|14656.9|295
1616769300000|2021-03-26 14:35:00|14695.73|14657.73|14700.4|14662.4|14700.4|14662.4|14686.35|14648.35|296
1616769600000|2021-03-26 14:40:00|14701|14663|14687.31|14649.31|14701.67|14663.67|14684.96|14646.96|292
1616769900000|2021-03-26 14:45:00|14687.69|14649.69|14698.82|14660.82|14711.31|14673.31|14687.69|14649.69|297
1616770200000|2021-03-26 14:50:00|14698.88|14660.88|14689.69|14651.69|14699.12|14661.12|14683.26|14645.26|297
1616770500000|2021-03-26 14:55:00|14689.8|14651.8|14711.47|14673.47|14726.68|14688.68|14687.63|14649.63|297
1616770800000|2021-03-26 15:00:00|14711.69|14673.69|14716.02|14678.02|14739.17|14701.17|14710.84|14672.84|298
1616771100000|2021-03-26 15:05:00|14715.4|14677.4|14681.43|14643.43|14715.4|14677.4|14676.31|14638.31|292
1616771400000|2021-03-26 15:10:00|14681.13|14643.13|14695.33|14657.33|14700.65|14662.65|14678.79|14640.79|290
1616771700000|2021-03-26 15:15:00|14695.16|14657.16|14659.62|14621.62|14695.16|14657.16|14650.86|14612.86|295
1616772000000|2021-03-26 15:20:00|14659.69|14621.69|14675.73|14637.73|14685.08|14647.08|14659.52|14621.52|294
1616772300000|2021-03-26 15:25:00|14676.45|14638.45|14648.88|14610.88|14692.33|14654.33|14647.87|14609.87|292
1616772600000|2021-03-26 15:30:00|14649.94|14611.94|14668.87|14630.87|14670.02|14632.02|14649.73|14611.73|293
1616772900000|2021-03-26 15:35:00|14668.66|14630.66|14666.31|14628.31|14677.9|14639.9|14660.33|14622.33|292
1616773200000|2021-03-26 15:40:00|14665.79|14627.79|14681.47|14643.47|14697.72|14659.72|14663.05|14625.05|295
1616773500000|2021-03-26 15:45:00|14681.52|14643.52|14688.39|14650.39|14691.92|14653.92|14680.25|14642.25|290
1616773800000|2021-03-26 15:50:00|14688.13|14650.13|14657.27|14619.27|14688.76|14650.76|14655.33|14617.33|292
1616774100000|2021-03-26 15:55:00|14657.12|14619.12|14666.54|14628.54|14666.54|14628.54|14644.09|14606.09|292
1616774400000|2021-03-26 16:00:00|14669.35|14631.35|14589.9|14551.9|14719.58|14681.58|14589.43|14551.43|298
1616774700000|2021-03-26 16:05:00|14589.22|14551.22|14709.93|14671.93|14712.4|14674.4|14589.15|14551.15|298
1616775000000|2021-03-26 16:10:00|14709.85|14671.85|14724.79|14686.79|14732.31|14694.31|14705|14667|299
1616775300000|2021-03-26 16:15:00|14724.93|14686.93|14809.23|14771.23|14809.23|14771.23|14720.64|14682.64|298
1616775600000|2021-03-26 16:20:00|14810.35|14772.35|14813.51|14775.51|14826.33|14788.33|14796.49|14758.49|297
1616775900000|2021-03-26 16:25:00|14813.64|14775.64|14854.27|14816.27|14855.32|14817.32|14807.6|14769.6|299
1616776200000|2021-03-26 16:30:00|14854.88|14816.88|14879.56|14841.56|14890.68|14852.68|14854.88|14816.88|298
1616776500000|2021-03-26 16:35:00|14879.43|14841.43|14880.43|14842.43|14905.3|14867.3|14868.18|14830.18|298
1616776800000|2021-03-26 16:40:00|14880.26|14842.26|14857.45|14819.45|14880.37|14842.37|14834.02|14796.02|297
1616777100000|2021-03-26 16:45:00|14857.14|14819.14|14875.3|14837.3|14878.44|14840.44|14847.38|14809.38|300
1616777400000|2021-03-26 16:50:00|14875.39|14837.39|14868.62|14830.62|14886.46|14848.46|14859.27|14821.27|295
1616777700000|2021-03-26 16:55:00|14867.76|14829.76|14891.75|14853.75|14892.73|14854.73|14850.55|14812.55|297
1616778000000|2021-03-26 17:00:00|14892.25|14854.25|14874.39|14836.39|14910.24|14872.24|14861.42|14823.42|298
1616778300000|2021-03-26 17:05:00|14873.91|14835.91|14825.34|14787.34|14875.01|14837.01|14824.15|14786.15|298
1616778600000|2021-03-26 17:10:00|14824.79|14786.79|14830.82|14792.82|14849.55|14811.55|14824.57|14786.57|295
1616778900000|2021-03-26 17:15:00|14826.28|14788.28|14836.31|14798.31|14846.82|14808.82|14813.18|14775.18|295
1616779200000|2021-03-26 17:20:00|14836.26|14798.26|14845.84|14807.84|14859.26|14821.26|14834.68|14796.68|290
1616779500000|2021-03-26 17:25:00|14846.05|14808.05|14842.27|14804.27|14849.99|14811.99|14840.62|14802.62|288
1616779800000|2021-03-26 17:30:00|14842.14|14804.14|14876.94|14838.94|14879.44|14841.44|14841.65|14803.65|298
1616780100000|2021-03-26 17:35:00|14876.62|14838.62|14874.16|14836.16|14885.48|14847.48|14869.19|14831.19|294
1616780400000|2021-03-26 17:40:00|14874.65|14836.65|14879.16|14841.16|14889.7|14851.7|14868.09|14830.09|291
1616780700000|2021-03-26 17:45:00|14879.24|14841.24|14898.13|14860.13|14904.54|14866.54|14863.44|14825.44|296
1616781000000|2021-03-26 17:50:00|14898.3|14860.3|14918.53|14880.53|14924.1|14886.1|14898.3|14860.3|298
1616781300000|2021-03-26 17:55:00|14917.92|14879.92|14899.35|14861.35|14920.65|14882.65|14898.34|14860.34|297
1616781600000|2021-03-26 18:00:00|14899.41|14861.41|14917.23|14879.23|14919.88|14881.88|14899.41|14861.41|294
1616781900000|2021-03-26 18:05:00|14917.22|14879.22|14897.45|14859.45|14920.31|14882.31|14897.36|14859.36|299
1616782200000|2021-03-26 18:10:00|14897.46|14859.46|14865.85|14827.85|14910.35|14872.35|14864.8|14826.8|295
1616782500000|2021-03-26 18:15:00|14866.01|14828.01|14807.12|14769.12|14866.15|14828.15|14807.12|14769.12|296
1616782800000|2021-03-26 18:20:00|14806.71|14768.71|14804.89|14766.89|14830.5|14792.5|14804.34|14766.34|292
1616783100000|2021-03-26 18:25:00|14804.83|14766.83|14833.23|14795.23|14844.93|14806.93|14804.83|14766.83|296
1616783400000|2021-03-26 18:30:00|14833.47|14795.47|14822.45|14784.45|14846.02|14808.02|14820.9|14782.9|292
1616783700000|2021-03-26 18:35:00|14822.44|14784.44|14812.29|14774.29|14825.46|14787.46|14809.17|14771.17|297
1616784000000|2021-03-26 18:40:00|14812.25|14774.25|14816.45|14778.45|14816.76|14778.76|14795.42|14757.42|290
1616784300000|2021-03-26 18:45:00|14816.83|14778.83|14775.44|14737.44|14818.14|14780.14|14775.41|14737.41|291
1616784600000|2021-03-26 18:50:00|14774.5|14736.5|14806.85|14768.85|14813.7|14775.7|14772.48|14734.48|292
1616784900000|2021-03-26 18:55:00|14806.86|14768.86|14807.6|14769.6|14815.36|14777.36|14788.11|14750.11|293
1616785200000|2021-03-26 19:00:00|14806.91|14768.91|14788.57|14750.57|14807|14769|14778.84|14740.84|297
1616785500000|2021-03-26 19:05:00|14789.31|14751.31|14789.94|14751.94|14797.5|14759.5|14784.54|14746.54|293
1616785800000|2021-03-26 19:10:00|14789.87|14751.87|14788.4|14750.4|14792.7|14754.7|14761.2|14723.2|294
1616786100000|2021-03-26 19:15:00|14788.1|14750.1|14790.36|14752.36|14790.66|14752.66|14760.27|14722.27|292
1616786400000|2021-03-26 19:20:00|14790.37|14752.37|14807.59|14769.59|14818|14780|14782.57|14744.57|296
1616786700000|2021-03-26 19:25:00|14807.32|14769.32|14789.11|14751.11|14807.32|14769.32|14765.11|14727.11|291
1616787000000|2021-03-26 19:30:00|14789.33|14751.33|14809.13|14771.13|14841.21|14803.21|14789.33|14751.33|297
1616787300000|2021-03-26 19:35:00|14809.12|14771.12|14793.93|14755.93|14812.89|14774.89|14786.65|14748.65|293
1616787600000|2021-03-26 19:40:00|14793.69|14755.69|14794.2|14756.2|14794.75|14756.75|14775.81|14737.81|296
1616787900000|2021-03-26 19:45:00|14793.6|14755.6|14824.57|14786.57|14824.57|14786.57|14791.81|14753.81|296
1616788200000|2021-03-26 19:50:00|14825.4|14787.4|14826.86|14788.86|14842.41|14804.41|14816.19|14778.19|294
1616788500000|2021-03-26 19:55:00|14827.16|14789.16|14856.32|14818.32|14858.38|14820.38|14827.16|14789.16|294
1616788800000|2021-03-26 20:00:00|14856.38|14818.38|14902.78|14864.78|14903.52|14865.52|14856.38|14818.38|296
1616789100000|2021-03-26 20:05:00|14904.68|14866.68|14938.9|14900.9|14946.81|14908.81|14904.68|14866.68|297
1616789400000|2021-03-26 20:10:00|14937.61|14899.61|14940.82|14902.82|14963.7|14925.7|14934.61|14896.61|295
1616789700000|2021-03-26 20:15:00|14941.78|14903.78|14954.8|14916.8|14961.96|14923.96|14941.7|14903.7|294
1616790000000|2021-03-26 20:20:00|14954.81|14916.81|14934.23|14896.23|14954.81|14916.81|14924.42|14886.42|294
1616790300000|2021-03-26 20:25:00|14934.63|14896.63|14860.78|14822.78|14936.98|14898.98|14860.78|14822.78|298
1616790600000|2021-03-26 20:30:00|14860.76|14822.76|14915.19|14877.19|14915.19|14877.19|14858|14820|293
1616790900000|2021-03-26 20:35:00|14915.79|14877.79|14918.9|14880.9|14942.46|14904.46|14915.38|14877.38|296
1616791200000|2021-03-26 20:40:00|14918.1|14880.1|14916.58|14878.58|14922.93|14884.93|14903.15|14865.15|291
1616791500000|2021-03-26 20:45:00|14917.52|14879.52|14913.37|14875.37|14917.52|14879.52|14899.61|14861.61|298
1616791800000|2021-03-26 20:50:00|14912.76|14874.76|14916.33|14878.33|14916.33|14878.33|14893.11|14855.11|294
1616792100000|2021-03-26 20:55:00|14916.32|14878.32|14906.25|14868.25|14917.21|14879.21|14902.4|14864.4|235
1616832000000|2021-03-27 08:00:00|14998.5|14960.5|15020.9|14982.9|15026.9|14988.9|14984|14946|240
1616832300000|2021-03-27 08:05:00|15020.6|14982.6|14991|14953|15024.5|14986.5|14991|14953|293
1616832600000|2021-03-27 08:10:00|14990.8|14952.8|14974.9|14936.9|14990.9|14952.9|14949.6|14911.6|298
1616832900000|2021-03-27 08:15:00|14974.5|14936.5|15017.9|14979.9|15021.2|14983.2|14974|14936|291
1616833200000|2021-03-27 08:20:00|15017.9|14979.9|14970.3|14932.3|15018.5|14980.5|14959.2|14921.2|291
1616833500000|2021-03-27 08:25:00|14970.2|14932.2|14945.4|14907.4|14973.5|14935.5|14941.6|14903.6|293
1616833800000|2021-03-27 08:30:00|14945.1|14907.1|14958|14920|14964|14926|14944.3|14906.3|292
1616834100000|2021-03-27 08:35:00|14957.8|14919.8|14955.9|14917.9|14959.6|14921.6|14932.2|14894.2|296
1616834400000|2021-03-27 08:40:00|14955.4|14917.4|14978.5|14940.5|14979.6|14941.6|14955.4|14917.4|292
1616834700000|2021-03-27 08:45:00|14978.4|14940.4|15001.4|14963.4|15002|14964|14978.4|14940.4|293
1616835000000|2021-03-27 08:50:00|15001|14963|15015.3|14977.3|15015.3|14977.3|15000|14962|289
1616835300000|2021-03-27 08:55:00|15015.5|14977.5|15019.2|14981.2|15028.6|14990.6|15011.2|14973.2|293
1616835600000|2021-03-27 09:00:00|15019.4|14981.4|15043.7|15005.7|15044.9|15006.9|15002.2|14964.2|296
1616835900000|2021-03-27 09:05:00|15043.4|15005.4|15022|14984|15044.5|15006.5|15009.5|14971.5|293
1616836200000|2021-03-27 09:10:00|15022.2|14984.2|14996.5|14958.5|15026|14988|14990.7|14952.7|291
1616836500000|2021-03-27 09:15:00|14996.6|14958.6|15016.5|14978.5|15032.2|14994.2|14996.6|14958.6|294
1616836800000|2021-03-27 09:20:00|15016.5|14978.5|15029|14991|15029.5|14991.5|15011.1|14973.1|288
1616837100000|2021-03-27 09:25:00|15028.6|14990.6|15042.5|15004.5|15059.9|15021.9|15027.8|14989.8|294
1616837400000|2021-03-27 09:30:00|15043.3|15005.3|15045.8|15007.8|15055.2|15017.2|15041.7|15003.7|288
1616837700000|2021-03-27 09:35:00|15045.9|15007.9|15011.8|14973.8|15047.5|15009.5|15010.4|14972.4|294
1616838000000|2021-03-27 09:40:00|15011.5|14973.5|15027|14989|15028.4|14990.4|15010.2|14972.2|283
1616838300000|2021-03-27 09:45:00|15027.1|14989.1|15030.2|14992.2|15047.8|15009.8|15026.6|14988.6|289
1616838600000|2021-03-27 09:50:00|15029.5|14991.5|15036.5|14998.5|15050.1|15012.1|15028.3|14990.3|292
1616838900000|2021-03-27 09:55:00|15036.3|14998.3|15069.6|15031.6|15069.6|15031.6|15034.5|14996.5|297
1616839200000|2021-03-27 10:00:00|15070.2|15032.2|15082.2|15044.2|15086.2|15048.2|15069.1|15031.1|295
1616839500000|2021-03-27 10:05:00|15082.2|15044.2|15099.9|15061.9|15104.2|15066.2|15080.3|15042.3|290
1616839800000|2021-03-27 10:10:00|15099.9|15061.9|15083.3|15045.3|15100.2|15062.2|15076.2|15038.2|291
1616840100000|2021-03-27 10:15:00|15083.6|15045.6|15051|15013|15083.6|15045.6|15048.6|15010.6|287
1616840400000|2021-03-27 10:20:00|15050.7|15012.7|15060|15022|15066.9|15028.9|15050.7|15012.7|282
1616840700000|2021-03-27 10:25:00|15060.1|15022.1|15053.3|15015.3|15065.1|15027.1|15047.7|15009.7|290
1616841000000|2021-03-27 10:30:00|15053.1|15015.1|15003.8|14965.8|15053.1|15015.1|15003.5|14965.5|293
1616841300000|2021-03-27 10:35:00|15003.8|14965.8|14994.3|14956.3|15003.8|14965.8|14987.1|14949.1|286
1616841600000|2021-03-27 10:40:00|14994.9|14956.9|15003.2|14965.2|15003.3|14965.3|14984.8|14946.8|294
1616841900000|2021-03-27 10:45:00|15003.1|14965.1|14993.4|14955.4|15023.9|14985.9|14993.4|14955.4|297
1616842200000|2021-03-27 10:50:00|14993.1|14955.1|14958.6|14920.6|14993.8|14955.8|14957.3|14919.3|294
1616842500000|2021-03-27 10:55:00|14958.7|14920.7|14945.6|14907.6|14963.3|14925.3|14945.1|14907.1|295
1616842800000|2021-03-27 11:00:00|14945.1|14907.1|14842.1|14804.1|14945.1|14907.1|14841.8|14803.8|298
1616843100000|2021-03-27 11:05:00|14842|14804|14844.2|14806.2|14860.5|14822.5|14823.7|14785.7|299
1616843400000|2021-03-27 11:10:00|14845|14807|14848.5|14810.5|14865.9|14827.9|14844.8|14806.8|299
1616843700000|2021-03-27 11:15:00|14848.6|14810.6|14877.9|14839.9|14894.9|14856.9|14846.2|14808.2|297
1616844000000|2021-03-27 11:20:00|14877.8|14839.8|14931.7|14893.7|14935.3|14897.3|14877.8|14839.8|290
1616844300000|2021-03-27 11:25:00|14932|14894|14928|14890|14932|14894|14911.1|14873.1|293
1616844600000|2021-03-27 11:30:00|14929.1|14891.1|14970.3|14932.3|14970.5|14932.5|14928.9|14890.9|296
1616844900000|2021-03-27 11:35:00|14971.3|14933.3|14952.9|14914.9|14975.3|14937.3|14950.8|14912.8|294
1616845200000|2021-03-27 11:40:00|14952.6|14914.6|14897.4|14859.4|14952.6|14914.6|14882.7|14844.7|297
1616845500000|2021-03-27 11:45:00|14897.7|14859.7|14899.1|14861.1|14932|14894|14897.7|14859.7|292
1616845800000|2021-03-27 11:50:00|14899|14861|14906.7|14868.7|14909.5|14871.5|14879.2|14841.2|294
1616846100000|2021-03-27 11:55:00|14908.1|14870.1|14865.9|14827.9|14909|14871|14862.4|14824.4|297
1616846400000|2021-03-27 12:00:00|14866.3|14828.3|14879.5|14841.5|14879.5|14841.5|14823.8|14785.8|298
1616846700000|2021-03-27 12:05:00|14879.7|14841.7|14782.2|14744.2|14892.1|14854.1|14782.2|14744.2|300
1616847000000|2021-03-27 12:10:00|14780.3|14742.3|14740.5|14702.5|14785.4|14747.4|14740.5|14702.5|300
1616847300000|2021-03-27 12:15:00|14740.3|14702.3|14726.8|14688.8|14768.7|14730.7|14725.2|14687.2|295
1616847600000|2021-03-27 12:20:00|14726.4|14688.4|14741.6|14703.6|14756.2|14718.2|14722.8|14684.8|297
1616847900000|2021-03-27 12:25:00|14741.2|14703.2|14770.8|14732.8|14776.6|14738.6|14737.3|14699.3|298
1616848200000|2021-03-27 12:30:00|14770.7|14732.7|14790.4|14752.4|14795.7|14757.7|14758.4|14720.4|294
1616848500000|2021-03-27 12:35:00|14791|14753|14740.2|14702.2|14792.8|14754.8|14737.4|14699.4|291
1616848800000|2021-03-27 12:40:00|14740.3|14702.3|14747.1|14709.1|14747.4|14709.4|14711.1|14673.1|294
1616849100000|2021-03-27 12:45:00|14746.8|14708.8|14701.7|14663.7|14750|14712|14701.7|14663.7|296
1616849400000|2021-03-27 12:50:00|14701.5|14663.5|14769.5|14731.5|14769.5|14731.5|14697.1|14659.1|296
1616849700000|2021-03-27 12:55:00|14769.1|14731.1|14804.9|14766.9|14818|14780|14767.5|14729.5|295
1616850000000|2021-03-27 13:00:00|14805|14767|14831.2|14793.2|14842.8|14804.8|14805|14767|297
1616850300000|2021-03-27 13:05:00|14831.9|14793.9|14837.1|14799.1|14841.8|14803.8|14824.7|14786.7|295
1616850600000|2021-03-27 13:10:00|14836.6|14798.6|14809.6|14771.6|14836.8|14798.8|14809.6|14771.6|294
1616850900000|2021-03-27 13:15:00|14809|14771|14839.8|14801.8|14843.5|14805.5|14795.9|14757.9|293
1616851200000|2021-03-27 13:20:00|14839.7|14801.7|14818.5|14780.5|14839.7|14801.7|14815.3|14777.3|293
1616851500000|2021-03-27 13:25:00|14818.5|14780.5|14813.4|14775.4|14830.6|14792.6|14813.3|14775.3|296
1616851800000|2021-03-27 13:30:00|14813.4|14775.4|14824.9|14786.9|14829.2|14791.2|14797.1|14759.1|293
1616852100000|2021-03-27 13:35:00|14825|14787|14827.2|14789.2|14842|14804|14822.3|14784.3|290
1616852400000|2021-03-27 13:40:00|14827.1|14789.1|14754.4|14716.4|14827.1|14789.1|14754.4|14716.4|292
1616852700000|2021-03-27 13:45:00|14754.6|14716.6|14796.2|14758.2|14797.6|14759.6|14752.6|14714.6|298
1616853000000|2021-03-27 13:50:00|14796.2|14758.2|14877|14839|14877|14839|14796.2|14758.2|296
1616853300000|2021-03-27 13:55:00|14878|14840|14918.9|14880.9|14933.8|14895.8|14876.1|14838.1|299
1616853600000|2021-03-27 14:00:00|14919.1|14881.1|14859.8|14821.8|14919.4|14881.4|14852.3|14814.3|298
1616853900000|2021-03-27 14:05:00|14859.2|14821.2|14882.9|14844.9|14884.5|14846.5|14837.2|14799.2|296
1616854200000|2021-03-27 14:10:00|14882.8|14844.8|14844.8|14806.8|14882.8|14844.8|14842.8|14804.8|291
1616854500000|2021-03-27 14:15:00|14845.1|14807.1|14850|14812|14865.1|14827.1|14844.5|14806.5|290
1616854800000|2021-03-27 14:20:00|14849.8|14811.8|14848.9|14810.9|14860.7|14822.7|14842.6|14804.6|294
1616855100000|2021-03-27 14:25:00|14849|14811|14846.5|14808.5|14862|14824|14842|14804|294
1616855400000|2021-03-27 14:30:00|14846.6|14808.6|14865.9|14827.9|14869.5|14831.5|14836.6|14798.6|293
1616855700000|2021-03-27 14:35:00|14865.5|14827.5|14896.1|14858.1|14899.3|14861.3|14864.5|14826.5|293
1616856000000|2021-03-27 14:40:00|14896|14858|14889.5|14851.5|14908.6|14870.6|14889.1|14851.1|296
1616856300000|2021-03-27 14:45:00|14889.7|14851.7|14902.8|14864.8|14911.6|14873.6|14888.5|14850.5|295
1616856600000|2021-03-27 14:50:00|14901.8|14863.8|14900.2|14862.2|14905.3|14867.3|14891.8|14853.8|296
1616856900000|2021-03-27 14:55:00|14899.7|14861.7|14916.1|14878.1|14920.3|14882.3|14898.5|14860.5|286
1616857200000|2021-03-27 15:00:00|14916.4|14878.4|14908.5|14870.5|14916.8|14878.8|14895.9|14857.9|296
1616857500000|2021-03-27 15:05:00|14908.2|14870.2|14929.4|14891.4|14937.8|14899.8|14908.2|14870.2|291
1616857800000|2021-03-27 15:10:00|14929.3|14891.3|14953.1|14915.1|14956.3|14918.3|14929|14891|292
1616858100000|2021-03-27 15:15:00|14953.1|14915.1|15002.4|14964.4|15004|14966|14953.1|14915.1|299
1616858400000|2021-03-27 15:20:00|15001.5|14963.5|14986.2|14948.2|15004|14966|14986.2|14948.2|292
1616858700000|2021-03-27 15:25:00|14986.1|14948.1|14997.9|14959.9|14997.9|14959.9|14985.6|14947.6|292
1616859000000|2021-03-27 15:30:00|14996.9|14958.9|14973.5|14935.5|14997.2|14959.2|14971.6|14933.6|293
1616859300000|2021-03-27 15:35:00|14973.5|14935.5|14964.6|14926.6|14973.5|14935.5|14963.2|14925.2|294
1616859600000|2021-03-27 15:40:00|14964.5|14926.5|14951.2|14913.2|14968.6|14930.6|14943.5|14905.5|297
1616859900000|2021-03-27 15:45:00|14951.2|14913.2|14961.1|14923.1|14961.1|14923.1|14945.7|14907.7|294
1616860200000|2021-03-27 15:50:00|14961.4|14923.4|14951|14913|14971.8|14933.8|14950.7|14912.7|295
1616860500000|2021-03-27 15:55:00|14950.5|14912.5|14956.7|14918.7|14971.9|14933.9|14950.5|14912.5|294
1616860800000|2021-03-27 16:00:00|14956.5|14918.5|15046.9|15008.9|15046.9|15008.9|14956.5|14918.5|298
1616861100000|2021-03-27 16:05:00|15048.7|15010.7|15014.1|14976.1|15059.4|15021.4|15014|14976|294
1616861400000|2021-03-27 16:10:00|15014.1|14976.1|15107.5|15069.5|15109.3|15071.3|14991.8|14953.8|298
1616861700000|2021-03-27 16:15:00|15108.1|15070.1|15088.5|15050.5|15140.5|15102.5|15084.9|15046.9|298
1616862000000|2021-03-27 16:20:00|15088.4|15050.4|15109.9|15071.9|15111.8|15073.8|15086.2|15048.2|300
1616862300000|2021-03-27 16:25:00|15109.3|15071.3|15100.3|15062.3|15111.9|15073.9|15097.4|15059.4|297
1616862600000|2021-03-27 16:30:00|15100.2|15062.2|15073.6|15035.6|15111.1|15073.1|15073.6|15035.6|296
1616862900000|2021-03-27 16:35:00|15073.2|15035.2|15084.9|15046.9|15088.7|15050.7|15066.7|15028.7|297
1616863200000|2021-03-27 16:40:00|15085|15047|15091.3|15053.3|15091.3|15053.3|15074.9|15036.9|292
1616863500000|2021-03-27 16:45:00|15092.2|15054.2|15125.1|15087.1|15125.6|15087.6|15089.8|15051.8|291
1616863800000|2021-03-27 16:50:00|15125|15087|15162|15124|15162.9|15124.9|15125|15087|298
1616864100000|2021-03-27 16:55:00|15163|15125|15186.4|15148.4|15192.6|15154.6|15162.5|15124.5|300
1616864400000|2021-03-27 17:00:00|15186.8|15148.8|15196.8|15158.8|15213.6|15175.6|15182.3|15144.3|299
1616864700000|2021-03-27 17:05:00|15197.1|15159.1|15199.3|15161.3|15202.4|15164.4|15174.1|15136.1|296
1616865000000|2021-03-27 17:10:00|15199.9|15161.9|15187.8|15149.8|15209.1|15171.1|15186.9|15148.9|294
1616865300000|2021-03-27 17:15:00|15187.8|15149.8|15187.1|15149.1|15201.7|15163.7|15182|15144|299
1616865600000|2021-03-27 17:20:00|15187.1|15149.1|15198|15160|15208.7|15170.7|15178.5|15140.5|296
1616865900000|2021-03-27 17:25:00|15197.6|15159.6|15227.5|15189.5|15231.3|15193.3|15192.5|15154.5|295
1616866200000|2021-03-27 17:30:00|15227.4|15189.4|15206.3|15168.3|15228.3|15190.3|15200.2|15162.2|299
1616866500000|2021-03-27 17:35:00|15205.8|15167.8|15202.3|15164.3|15220.9|15182.9|15190.8|15152.8|296
1616866800000|2021-03-27 17:40:00|15202.1|15164.1|15198.8|15160.8|15209.5|15171.5|15192.7|15154.7|293
1616867100000|2021-03-27 17:45:00|15199|15161|15190.3|15152.3|15205.8|15167.8|15189.9|15151.9|290
1616867400000|2021-03-27 17:50:00|15190.1|15152.1|15170.3|15132.3|15190.1|15152.1|15162.1|15124.1|288
1616867700000|2021-03-27 17:55:00|15170.7|15132.7|15195.7|15157.7|15195.7|15157.7|15170.7|15132.7|296
1616868000000|2021-03-27 18:00:00|15195.9|15157.9|15160.5|15122.5|15198.1|15160.1|15159.7|15121.7|297
1616868300000|2021-03-27 18:05:00|15160.7|15122.7|15154.3|15116.3|15160.8|15122.8|15148.2|15110.2|290
1616868600000|2021-03-27 18:10:00|15154.2|15116.2|15136.5|15098.5|15154.2|15116.2|15110.7|15072.7|298
1616868900000|2021-03-27 18:15:00|15136.3|15098.3|15154.4|15116.4|15157.8|15119.8|15134.4|15096.4|290
1616869200000|2021-03-27 18:20:00|15155.2|15117.2|15154|15116|15172.5|15134.5|15154|15116|292
1616869500000|2021-03-27 18:25:00|15153.6|15115.6|15101.5|15063.5|15153.6|15115.6|15099.7|15061.7|293
1616869800000|2021-03-27 18:30:00|15101.7|15063.7|15141.2|15103.2|15142.5|15104.5|15100|15062|292
1616870100000|2021-03-27 18:35:00|15141.1|15103.1|15125.2|15087.2|15143.8|15105.8|15125.2|15087.2|296
1616870400000|2021-03-27 18:40:00|15125|15087|15094|15056|15125.2|15087.2|15091.4|15053.4|296
1616870700000|2021-03-27 18:45:00|15093.7|15055.7|15122.6|15084.6|15127.5|15089.5|15090.8|15052.8|291
1616871000000|2021-03-27 18:50:00|15122.5|15084.5|15144.4|15106.4|15147.6|15109.6|15122.5|15084.5|295
1616871300000|2021-03-27 18:55:00|15144.2|15106.2|15117.6|15079.6|15147.2|15109.2|15117.6|15079.6|293
1616871600000|2021-03-27 19:00:00|15117.3|15079.3|15113.8|15075.8|15118.3|15080.3|15090.8|15052.8|290
1616871900000|2021-03-27 19:05:00|15113.7|15075.7|15132.1|15094.1|15140.2|15102.2|15113.7|15075.7|291
1616872200000|2021-03-27 19:10:00|15131.9|15093.9|15151.1|15113.1|15153.7|15115.7|15124.6|15086.6|293
1616872500000|2021-03-27 19:15:00|15151.5|15113.5|15111.4|15073.4|15152.2|15114.2|15111.4|15073.4|295
1616872800000|2021-03-27 19:20:00|15111.2|15073.2|15141.3|15103.3|15141.3|15103.3|15111.1|15073.1|293
1616873100000|2021-03-27 19:25:00|15141.4|15103.4|15122.7|15084.7|15142.6|15104.6|15122.1|15084.1|293
1616873400000|2021-03-27 19:30:00|15122.5|15084.5|15117.2|15079.2|15128.4|15090.4|15109|15071|293
1616873700000|2021-03-27 19:35:00|15117.1|15079.1|15129.1|15091.1|15129.3|15091.3|15096.3|15058.3|296
1616874000000|2021-03-27 19:40:00|15128.9|15090.9|15133|15095|15142.2|15104.2|15122.8|15084.8|296
1616874300000|2021-03-27 19:45:00|15133.1|15095.1|15131.6|15093.6|15137.5|15099.5|15121.6|15083.6|293
1616874600000|2021-03-27 19:50:00|15131.9|15093.9|15111.1|15073.1|15139.3|15101.3|15104|15066|286
1616874900000|2021-03-27 19:55:00|15111.3|15073.3|15133.1|15095.1|15134.4|15096.4|15111.3|15073.3|295
1616875200000|2021-03-27 20:00:00|15132.7|15094.7|15141.5|15103.5|15156.8|15118.8|15131.9|15093.9|289
1616875500000|2021-03-27 20:05:00|15141.7|15103.7|15164.4|15126.4|15168.5|15130.5|15135.5|15097.5|298
1616875800000|2021-03-27 20:10:00|15164.6|15126.6|15189.6|15151.6|15189.7|15151.7|15163.1|15125.1|295
1616876100000|2021-03-27 20:15:00|15189.7|15151.7|15186.6|15148.6|15201.9|15163.9|15186.3|15148.3|291
1616876400000|2021-03-27 20:20:00|15187.2|15149.2|15183|15145|15190.6|15152.6|15180.7|15142.7|289
1616876700000|2021-03-27 20:25:00|15182.7|15144.7|15161.3|15123.3|15182.7|15144.7|15161.3|15123.3|282
1616877000000|2021-03-27 20:30:00|15161.1|15123.1|15171.8|15133.8|15171.8|15133.8|15145.9|15107.9|291
1616877300000|2021-03-27 20:35:00|15171.7|15133.7|15211.5|15173.5|15212.3|15174.3|15148.9|15110.9|293
1616877600000|2021-03-27 20:40:00|15210.8|15172.8|15201.5|15163.5|15218.5|15180.5|15198|15160|295
1616877900000|2021-03-27 20:45:00|15201.8|15163.8|15210.6|15172.6|15215.5|15177.5|15196.5|15158.5|292
1616878200000|2021-03-27 20:50:00|15210.6|15172.6|15203.4|15165.4|15217.9|15179.9|15196.9|15158.9|285
1616878500000|2021-03-27 20:55:00|15203.6|15165.6|15228.9|15190.9|15233.6|15195.6|15202.6|15164.6|290
1616878800000|2021-03-27 21:00:00|15228.8|15190.8|15251.2|15213.2|15251.5|15213.5|15225.5|15187.5|295
1616879100000|2021-03-27 21:05:00|15251.2|15213.2|15232|15194|15253.3|15215.3|15225.3|15187.3|293
1616879400000|2021-03-27 21:10:00|15231.9|15193.9|15209.6|15171.6|15233.5|15195.5|15209.5|15171.5|292
1616879700000|2021-03-27 21:15:00|15209.5|15171.5|15197|15159|15210.3|15172.3|15191.5|15153.5|288
1616880000000|2021-03-27 21:20:00|15196.8|15158.8|15214|15176|15216|15178|15195.2|15157.2|289
1616880300000|2021-03-27 21:25:00|15213.9|15175.9|15227.7|15189.7|15229.3|15191.3|15209.8|15171.8|287
1616880600000|2021-03-27 21:30:00|15227.4|15189.4|15240|15202|15245.5|15207.5|15225.5|15187.5|289
1616880900000|2021-03-27 21:35:00|15240|15202|15264.6|15226.6|15265.3|15227.3|15239.8|15201.8|296
1616881200000|2021-03-27 21:40:00|15264.6|15226.6|15299.7|15261.7|15315.1|15277.1|15259|15221|294
1616881500000|2021-03-27 21:45:00|15297.7|15259.7|15354.9|15316.9|15379.3|15341.3|15295|15257|292
1616881800000|2021-03-27 21:50:00|15354.9|15316.9|15380.1|15342.1|15392.3|15354.3|15345.6|15307.6|298
1616882100000|2021-03-27 21:55:00|15380|15342|15372.5|15334.5|15387.2|15349.2|15368.9|15330.9|297
1616882400000|2021-03-27 22:00:00|15372.5|15334.5|15364.3|15326.3|15400.9|15362.9|15362.2|15324.2|298
1616882700000|2021-03-27 22:05:00|15364.6|15326.6|15345.6|15307.6|15365.8|15327.8|15322.1|15284.1|298
1616883000000|2021-03-27 22:10:00|15344.5|15306.5|15305.7|15267.7|15344.5|15306.5|15305.7|15267.7|294
1616883300000|2021-03-27 22:15:00|15305.3|15267.3|15293.8|15255.8|15315.6|15277.6|15283.5|15245.5|293
1616883600000|2021-03-27 22:20:00|15293.1|15255.1|15289.2|15251.2|15306.5|15268.5|15286.6|15248.6|294
1616883900000|2021-03-27 22:25:00|15289.1|15251.1|15269.3|15231.3|15292|15254|15269.3|15231.3|292
1616884200000|2021-03-27 22:30:00|15269.3|15231.3|15292|15254|15293.3|15255.3|15260.7|15222.7|296
1616884500000|2021-03-27 22:35:00|15292.2|15254.2|15310.9|15272.9|15311.7|15273.7|15289.8|15251.8|298
1616884800000|2021-03-27 22:40:00|15310.9|15272.9|15329.7|15291.7|15331.2|15293.2|15308.8|15270.8|296
1616885100000|2021-03-27 22:45:00|15328.6|15290.6|15353.9|15315.9|15357.2|15319.2|15327|15289|297
1616885400000|2021-03-27 22:50:00|15354.2|15316.2|15343.7|15305.7|15368.9|15330.9|15343.7|15305.7|296
1616885700000|2021-03-27 22:55:00|15343.4|15305.4|15354.7|15316.7|15358|15320|15343.3|15305.3|291
1616886000000|2021-03-27 23:00:00|15354.2|15316.2|15308.7|15270.7|15374.2|15336.2|15308.4|15270.4|298
1616886300000|2021-03-27 23:05:00|15308.8|15270.8|15313.3|15275.3|15313.3|15275.3|15283.6|15245.6|295
1616886600000|2021-03-27 23:10:00|15313.9|15275.9|15308.7|15270.7|15344.6|15306.6|15308.7|15270.7|294
1616886900000|2021-03-27 23:15:00|15308.7|15270.7|15282.7|15244.7|15322.9|15284.9|15282.6|15244.6|297
1616887200000|2021-03-27 23:20:00|15282.4|15244.4|15260.7|15222.7|15282.4|15244.4|15239.3|15201.3|297
1616887500000|2021-03-27 23:25:00|15261.2|15223.2|15293.6|15255.6|15295|15257|15257.7|15219.7|294
1616887800000|2021-03-27 23:30:00|15293.9|15255.9|15294.1|15256.1|15296.6|15258.6|15279.2|15241.2|297
1616888100000|2021-03-27 23:35:00|15293.6|15255.6|15267.4|15229.4|15294.8|15256.8|15263.6|15225.6|296
1616888400000|2021-03-27 23:40:00|15267.4|15229.4|15259.5|15221.5|15275.1|15237.1|15259.3|15221.3|296
1616888700000|2021-03-27 23:45:00|15259.8|15221.8|15200.9|15162.9|15259.8|15221.8|15193.6|15155.6|299
1616889000000|2021-03-27 23:50:00|15201.2|15163.2|15225|15187|15225|15187|15201.2|15163.2|293
1616889300000|2021-03-27 23:55:00|15224.8|15186.8|15199.6|15161.6|15227.2|15189.2|15181.9|15143.9|296
1616889600000|2021-03-28 00:00:00|15199.9|15161.9|15211.7|15173.7|15227.4|15189.4|15198.1|15160.1|298
1616889900000|2021-03-28 00:05:00|15211.6|15173.6|15155.6|15117.6|15220.3|15182.3|15154.9|15116.9|298
1616890200000|2021-03-28 00:10:00|15155.2|15117.2|15163.5|15125.5|15182.4|15144.4|15146|15108|294
1616890500000|2021-03-28 00:15:00|15163.5|15125.5|15169.8|15131.8|15170.3|15132.3|15140.6|15102.6|296
1616890800000|2021-03-28 00:20:00|15170.6|15132.6|15114.2|15076.2|15170.6|15132.6|15108.1|15070.1|298
1616891100000|2021-03-28 00:25:00|15113.7|15075.7|15132.9|15094.9|15145.5|15107.5|15111|15073|295
1616891400000|2021-03-28 00:30:00|15132.9|15094.9|15091.1|15053.1|15133.4|15095.4|15091.1|15053.1|297
1616891700000|2021-03-28 00:35:00|15089.1|15051.1|15147|15109|15147|15109|15086.4|15048.4|297
1616892000000|2021-03-28 00:40:00|15148.5|15110.5|15150.9|15112.9|15173.1|15135.1|15148.5|15110.5|297
1616892300000|2021-03-28 00:45:00|15151|15113|15190.3|15152.3|15190.5|15152.5|15150.4|15112.4|297
1616892600000|2021-03-28 00:50:00|15190.7|15152.7|15225.5|15187.5|15232.4|15194.4|15190.7|15152.7|290
1616892900000|2021-03-28 00:55:00|15225.5|15187.5|15249.6|15211.6|15254.7|15216.7|15225.5|15187.5|294
1616893200000|2021-03-28 01:00:00|15249.7|15211.7|15251.5|15213.5|15268.7|15230.7|15241.5|15203.5|293
1616893500000|2021-03-28 01:05:00|15251|15213|15238.2|15200.2|15264.4|15226.4|15238.2|15200.2|296
1616893800000|2021-03-28 01:10:00|15237.8|15199.8|15223.4|15185.4|15242.7|15204.7|15223.4|15185.4|290
1616894100000|2021-03-28 01:15:00|15223.3|15185.3|15213|15175|15224.1|15186.1|15201.8|15163.8|292
1616894400000|2021-03-28 01:20:00|15215.2|15177.2|15245|15207|15248.4|15210.4|15215.2|15177.2|287
1616894700000|2021-03-28 01:25:00|15245.1|15207.1|15250.9|15212.9|15260.1|15222.1|15236|15198|293
1616895000000|2021-03-28 01:30:00|15250.7|15212.7|15251.6|15213.6|15265.1|15227.1|15234|15196|292
1616895300000|2021-03-28 01:35:00|15254.8|15216.8|15269.7|15231.7|15270.6|15232.6|15254.6|15216.6|288
1616895600000|2021-03-28 01:40:00|15270|15232|15277.4|15239.4|15290.4|15252.4|15267.3|15229.3|293
1616895900000|2021-03-28 01:45:00|15277.1|15239.1|15276.4|15238.4|15282.8|15244.8|15258.4|15220.4|291
1616896200000|2021-03-28 01:50:00|15275.1|15237.1|15265.5|15227.5|15277.5|15239.5|15257.6|15219.6|293
1616896500000|2021-03-28 01:55:00|15265.5|15227.5|15283.7|15245.7|15290.4|15252.4|15265.3|15227.3|293
1616896800000|2021-03-28 02:00:00|15283.2|15245.2|15268.6|15230.6|15289.2|15251.2|15267|15229|297
1616897100000|2021-03-28 02:05:00|15269|15231|15280.7|15242.7|15285|15247|15269|15231|288
1616897400000|2021-03-28 02:10:00|15280.8|15242.8|15263|15225|15282.1|15244.1|15248.4|15210.4|289
1616897700000|2021-03-28 02:15:00|15262.8|15224.8|15270.2|15232.2|15288.2|15250.2|15262.7|15224.7|289
1616898000000|2021-03-28 02:20:00|15270|15232|15236.4|15198.4|15273|15235|15236.4|15198.4|294
1616898300000|2021-03-28 02:25:00|15235.6|15197.6|15210.3|15172.3|15241.8|15203.8|15205.1|15167.1|290
1616898600000|2021-03-28 02:30:00|15210.2|15172.2|15227|15189|15228.9|15190.9|15206.2|15168.2|295
1616898900000|2021-03-28 02:35:00|15227|15189|15238.4|15200.4|15245|15207|15221.1|15183.1|293
1616899200000|2021-03-28 02:40:00|15238.5|15200.5|15256.9|15218.9|15257.3|15219.3|15237.9|15199.9|290
1616899500000|2021-03-28 02:45:00|15256.9|15218.9|15238|15200|15256.9|15218.9|15238|15200|293
1616899800000|2021-03-28 02:50:00|15237.7|15199.7|15263.3|15225.3|15264.9|15226.9|15234.2|15196.2|297
1616900100000|2021-03-28 02:55:00|15263.5|15225.5|15234.1|15196.1|15265.4|15227.4|15233.7|15195.7|294
1616900400000|2021-03-28 03:00:00|15234.7|15196.7|15257.1|15219.1|15257.1|15219.1|15221.3|15183.3|293
1616900700000|2021-03-28 03:05:00|15257|15219|15257.1|15219.1|15263.8|15225.8|15249.9|15211.9|293
1616901000000|2021-03-28 03:10:00|15256.9|15218.9|15249.9|15211.9|15259.9|15221.9|15240.5|15202.5|287
1616901300000|2021-03-28 03:15:00|15249.9|15211.9|15293.2|15255.2|15295.4|15257.4|15249.6|15211.6|284
1616901600000|2021-03-28 03:20:00|15293.2|15255.2|15286.6|15248.6|15297|15259|15285.7|15247.7|293
1616901900000|2021-03-28 03:25:00|15286.7|15248.7|15263.3|15225.3|15288|15250|15258.4|15220.4|296
1616902200000|2021-03-28 03:30:00|15263.5|15225.5|15275.5|15237.5|15284.3|15246.3|15254.6|15216.6|293
1616902500000|2021-03-28 03:35:00|15274.9|15236.9|15280.4|15242.4|15302.2|15264.2|15274|15236|294
1616902800000|2021-03-28 03:40:00|15279.7|15241.7|15286.6|15248.6|15294.5|15256.5|15274.3|15236.3|283
1616903100000|2021-03-28 03:45:00|15286.6|15248.6|15335|15297|15335|15297|15286.2|15248.2|295
1616903400000|2021-03-28 03:50:00|15335.2|15297.2|15338|15300|15344.1|15306.1|15334.1|15296.1|290
1616903700000|2021-03-28 03:55:00|15338|15300|15351.6|15313.6|15357.1|15319.1|15337|15299|293
1616904000000|2021-03-28 04:00:00|15351.4|15313.4|15349|15311|15372|15334|15348.6|15310.6|293
1616904300000|2021-03-28 04:05:00|15348.8|15310.8|15351.2|15313.2|15351.2|15313.2|15340.1|15302.1|288
1616904600000|2021-03-28 04:10:00|15351.4|15313.4|15344.4|15306.4|15374.3|15336.3|15344.2|15306.2|295
1616904900000|2021-03-28 04:15:00|15344.6|15306.6|15358.2|15320.2|15363|15325|15344.2|15306.2|287
1616905200000|2021-03-28 04:20:00|15358.1|15320.1|15381.4|15343.4|15383.1|15345.1|15356.6|15318.6|288
1616905500000|2021-03-28 04:25:00|15381.8|15343.8|15406.7|15368.7|15413.4|15375.4|15380.7|15342.7|296
1616905800000|2021-03-28 04:30:00|15407|15369|15427|15389|15430.2|15392.2|15407|15369|292
1616906100000|2021-03-28 04:35:00|15426.8|15388.8|15402.1|15364.1|15438.8|15400.8|15399.3|15361.3|293
1616906400000|2021-03-28 04:40:00|15401.4|15363.4|15371.3|15333.3|15406.4|15368.4|15371.2|15333.2|295
1616906700000|2021-03-28 04:45:00|15371.4|15333.4|15366.9|15328.9|15376.1|15338.1|15344.8|15306.8|292
1616907000000|2021-03-28 04:50:00|15367|15329|15371.4|15333.4|15371.4|15333.4|15357.6|15319.6|290
1616907300000|2021-03-28 04:55:00|15370.9|15332.9|15369.5|15331.5|15374.4|15336.4|15362.8|15324.8|284
1616907600000|2021-03-28 05:00:00|15369.5|15331.5|15369.1|15331.1|15384.4|15346.4|15364.4|15326.4|290
1616907900000|2021-03-28 05:05:00|15369.2|15331.2|15362.4|15324.4|15369.2|15331.2|15357.9|15319.9|289
1616908200000|2021-03-28 05:10:00|15364|15326|15359.7|15321.7|15367.1|15329.1|15357.7|15319.7|286
1616908500000|2021-03-28 05:15:00|15359.8|15321.8|15348.4|15310.4|15376.4|15338.4|15345.6|15307.6|292
1616908800000|2021-03-28 05:20:00|15348.8|15310.8|15372.2|15334.2|15372.6|15334.6|15348.8|15310.8|285
1616909100000|2021-03-28 05:25:00|15371.9|15333.9|15386.7|15348.7|15394.9|15356.9|15368.6|15330.6|295
1616909400000|2021-03-28 05:30:00|15386.6|15348.6|15377.3|15339.3|15394.5|15356.5|15375.1|15337.1|295
1616909700000|2021-03-28 05:35:00|15377.5|15339.5|15373.8|15335.8|15377.6|15339.6|15359.5|15321.5|293
1616910000000|2021-03-28 05:40:00|15374.1|15336.1|15369|15331|15379.4|15341.4|15368.6|15330.6|292
1616910300000|2021-03-28 05:45:00|15369|15331|15350.4|15312.4|15374.1|15336.1|15345.9|15307.9|289
1616910600000|2021-03-28 05:50:00|15349.9|15311.9|15352.7|15314.7|15368.6|15330.6|15349.8|15311.8|286
1616910900000|2021-03-28 05:55:00|15352.7|15314.7|15366.5|15328.5|15366.5|15328.5|15351.6|15313.6|287
1616911200000|2021-03-28 06:00:00|15366.3|15328.3|15333.8|15295.8|15368.5|15330.5|15330.8|15292.8|293
1616911500000|2021-03-28 06:05:00|15334.2|15296.2|15349.6|15311.6|15361.8|15323.8|15331.8|15293.8|292
1616911800000|2021-03-28 06:10:00|15349.6|15311.6|15326.1|15288.1|15349.6|15311.6|15323.7|15285.7|292
1616912100000|2021-03-28 06:15:00|15326|15288|15323.2|15285.2|15334.2|15296.2|15317.7|15279.7|283
1616912400000|2021-03-28 06:20:00|15323.5|15285.5|15318|15280|15323.5|15285.5|15312|15274|285
1616912700000|2021-03-28 06:25:00|15318|15280|15308.1|15270.1|15331.8|15293.8|15307.4|15269.4|284
1616913000000|2021-03-28 06:30:00|15306.1|15268.1|15298.5|15260.5|15310.4|15272.4|15289.6|15251.6|285
1616913300000|2021-03-28 06:35:00|15298.5|15260.5|15287.2|15249.2|15304.9|15266.9|15287.2|15249.2|289
1616913600000|2021-03-28 06:40:00|15287.3|15249.3|15243.4|15205.4|15288.4|15250.4|15238.2|15200.2|296
1616913900000|2021-03-28 06:45:00|15243.8|15205.8|15264.5|15226.5|15264.5|15226.5|15242.8|15204.8|295
1616914200000|2021-03-28 06:50:00|15264.4|15226.4|15264.9|15226.9|15276|15238|15258.3|15220.3|293
1616914500000|2021-03-28 06:55:00|15264.9|15226.9|15264.1|15226.1|15265.5|15227.5|15243.7|15205.7|292
1616914800000|2021-03-28 07:00:00|15264.1|15226.1|15298|15260|15298|15260|15253.9|15215.9|295
1616915100000|2021-03-28 07:05:00|15297.9|15259.9|15303.7|15265.7|15303.7|15265.7|15293.9|15255.9|291
1616915400000|2021-03-28 07:10:00|15304.3|15266.3|15296|15258|15308.4|15270.4|15295.9|15257.9|282
1616915700000|2021-03-28 07:15:00|15296.2|15258.2|15300.4|15262.4|15300.8|15262.8|15282.2|15244.2|281
1616916000000|2021-03-28 07:20:00|15300.5|15262.5|15307.5|15269.5|15314.8|15276.8|15298.4|15260.4|291
1616916300000|2021-03-28 07:25:00|15307.6|15269.6|15314.6|15276.6|15317.3|15279.3|15300|15262|284
1616916600000|2021-03-28 07:30:00|15314.5|15276.5|15333.9|15295.9|15334.8|15296.8|15314.1|15276.1|291
1616916900000|2021-03-28 07:35:00|15334.1|15296.1|15334.4|15296.4|15334.4|15296.4|15334.1|15296.1|2
1616919600000|2021-03-28 08:20:00|15308.8|15270.8|15309.9|15271.9|15312.1|15274.1|15306.9|15268.9|134
1616919900000|2021-03-28 08:25:00|15310.9|15272.9|15317.2|15279.2|15319.8|15281.8|15289.6|15251.6|289
1616920200000|2021-03-28 08:30:00|15317.5|15279.5|15337.7|15299.7|15341|15303|15307.6|15269.6|285
1616920500000|2021-03-28 08:35:00|15337.5|15299.5|15359.8|15321.8|15361|15323|15337.4|15299.4|292
1616920800000|2021-03-28 08:40:00|15359.6|15321.6|15332|15294|15361.8|15323.8|15331.7|15293.7|291
1616921100000|2021-03-28 08:45:00|15331.9|15293.9|15370.5|15332.5|15370.8|15332.8|15329.8|15291.8|289
1616921400000|2021-03-28 08:50:00|15370.3|15332.3|15368.1|15330.1|15372.4|15334.4|15356.3|15318.3|295
1616921700000|2021-03-28 08:55:00|15367.8|15329.8|15380.4|15342.4|15381.9|15343.9|15362.2|15324.2|294
1616922000000|2021-03-28 09:00:00|15379.8|15341.8|15415.3|15377.3|15421.3|15383.3|15379.8|15341.8|297
1616922300000|2021-03-28 09:05:00|15415|15377|15396.4|15358.4|15418.1|15380.1|15396|15358|293
1616922600000|2021-03-28 09:10:00|15396.2|15358.2|15393.2|15355.2|15402.7|15364.7|15392.7|15354.7|290
1616922900000|2021-03-28 09:15:00|15392.3|15354.3|15381.9|15343.9|15399.3|15361.3|15377.6|15339.6|295
1616923200000|2021-03-28 09:20:00|15382.2|15344.2|15372.1|15334.1|15392.3|15354.3|15367.6|15329.6|294
1616923500000|2021-03-28 09:25:00|15371.8|15333.8|15333.5|15295.5|15371.8|15333.8|15331.8|15293.8|293
1616923800000|2021-03-28 09:30:00|15332.8|15294.8|15341.1|15303.1|15343.8|15305.8|15332.6|15294.6|71
1616936700000|2021-03-28 13:05:00|15178.03|15140.03|15177.77|15139.77|15178.03|15140.03|15177.44|15139.44|7
1616937000000|2021-03-28 13:10:00|15177.71|15139.71|15162.56|15124.56|15178.39|15140.39|15160.12|15122.12|293
1616937300000|2021-03-28 13:15:00|15162.53|15124.53|15188.6|15150.6|15190.56|15152.56|15152.11|15114.11|297
1616937600000|2021-03-28 13:20:00|15188.81|15150.81|15181.92|15143.92|15188.81|15150.81|15171.8|15133.8|290
1616937900000|2021-03-28 13:25:00|15182.6|15144.6|15187.8|15149.8|15193.71|15155.71|15180.08|15142.08|292
1616938200000|2021-03-28 13:30:00|15187.26|15149.26|15206.89|15168.89|15207.53|15169.53|15184.53|15146.53|290
1616938500000|2021-03-28 13:35:00|15206.18|15168.18|15192.4|15154.4|15206.18|15168.18|15192.21|15154.21|299
1616938800000|2021-03-28 13:40:00|15192|15154|15192.24|15154.24|15202.96|15164.96|15184.16|15146.16|289
1616939100000|2021-03-28 13:45:00|15191.8|15153.8|15200.52|15162.52|15204.07|15166.07|15186.36|15148.36|294
1616939400000|2021-03-28 13:50:00|15200.9|15162.9|15152.46|15114.46|15200.9|15162.9|15151.15|15113.15|285
1616939700000|2021-03-28 13:55:00|15152.98|15114.98|15178.77|15140.77|15182.39|15144.39|15152.98|15114.98|293
1616940000000|2021-03-28 14:00:00|15178.59|15140.59|15117.02|15079.02|15178.68|15140.68|15107.38|15069.38|294
1616940300000|2021-03-28 14:05:00|15115.92|15077.92|15164.48|15126.48|15164.48|15126.48|15109.12|15071.12|299
1616940600000|2021-03-28 14:10:00|15164.8|15126.8|15165.83|15127.83|15168.94|15130.94|15145.58|15107.58|296
1616940900000|2021-03-28 14:15:00|15165.35|15127.35|15142.19|15104.19|15166.74|15128.74|15140.69|15102.69|293
1616941200000|2021-03-28 14:20:00|15141.79|15103.79|15137.28|15099.28|15141.99|15103.99|15128.69|15090.69|294
1616941500000|2021-03-28 14:25:00|15137.47|15099.47|15112.68|15074.68|15137.88|15099.88|15112.68|15074.68|291
1616941800000|2021-03-28 14:30:00|15112.54|15074.54|15169.21|15131.21|15174.86|15136.86|15088.21|15050.21|297
1616942100000|2021-03-28 14:35:00|15170.2|15132.2|15169.03|15131.03|15183.32|15145.32|15160.91|15122.91|292
1616942400000|2021-03-28 14:40:00|15169.41|15131.41|15142.43|15104.43|15169.46|15131.46|15140.03|15102.03|294
1616942700000|2021-03-28 14:45:00|15142.03|15104.03|15161.32|15123.32|15161.64|15123.64|15130.87|15092.87|294
1616943000000|2021-03-28 14:50:00|15162.01|15124.01|15177.27|15139.27|15190.54|15152.54|15156.81|15118.81|296
1616943300000|2021-03-28 14:55:00|15177.28|15139.28|15190.88|15152.88|15192.69|15154.69|15173.85|15135.85|289
1616943600000|2021-03-28 15:00:00|15191.56|15153.56|15166.03|15128.03|15191.56|15153.56|15162.76|15124.76|287
1616943900000|2021-03-28 15:05:00|15165.85|15127.85|15143.18|15105.18|15165.85|15127.85|15136.49|15098.49|294
1616944200000|2021-03-28 15:10:00|15143.81|15105.81|15140.53|15102.53|15158.18|15120.18|15140.47|15102.47|291
1616944500000|2021-03-28 15:15:00|15140.76|15102.76|15180.52|15142.52|15180.52|15142.52|15137.82|15099.82|300
1616944800000|2021-03-28 15:20:00|15180.73|15142.73|15273.71|15235.71|15277.89|15239.89|15179.68|15141.68|296
1616945100000|2021-03-28 15:25:00|15274.89|15236.89|15260.3|15222.3|15290.72|15252.72|15256.77|15218.77|299
1616945400000|2021-03-28 15:30:00|15260.79|15222.79|15235.92|15197.92|15274.34|15236.34|15233.77|15195.77|297
1616945700000|2021-03-28 15:35:00|15236.12|15198.12|15245.35|15207.35|15259.46|15221.46|15234.21|15196.21|293
1616946000000|2021-03-28 15:40:00|15245.11|15207.11|15250.84|15212.84|15259.99|15221.99|15242.65|15204.65|296
1616946300000|2021-03-28 15:45:00|15250.39|15212.39|15279.26|15241.26|15288.1|15250.1|15249.62|15211.62|296
1616946600000|2021-03-28 15:50:00|15279.34|15241.34|15278.99|15240.99|15281.04|15243.04|15271.79|15233.79|293
1616946900000|2021-03-28 15:55:00|15279.44|15241.44|15294.57|15256.57|15296.97|15258.97|15273.54|15235.54|294
1616947200000|2021-03-28 16:00:00|15295|15257|15287.3|15249.3|15325.5|15287.5|15268.34|15230.34|298
1616947500000|2021-03-28 16:05:00|15286.84|15248.84|15228.42|15190.42|15288.05|15250.05|15228.34|15190.34|298
1616947800000|2021-03-28 16:10:00|15227.59|15189.59|15216.63|15178.63|15229.32|15191.32|15209.02|15171.02|298
1616948100000|2021-03-28 16:15:00|15216.48|15178.48|15224.56|15186.56|15229.43|15191.43|15201|15163|295
1616948400000|2021-03-28 16:20:00|15224.5|15186.5|15242.59|15204.59|15252.33|15214.33|15221.05|15183.05|296
1616948700000|2021-03-28 16:25:00|15242.45|15204.45|15259.19|15221.19|15259.19|15221.19|15242.45|15204.45|291
1616949000000|2021-03-28 16:30:00|15259.31|15221.31|15294.2|15256.2|15298.76|15260.76|15259.31|15221.31|299
1616949300000|2021-03-28 16:35:00|15294.31|15256.31|15281.77|15243.77|15295.23|15257.23|15270.98|15232.98|296
1616949600000|2021-03-28 16:40:00|15281.92|15243.92|15259.86|15221.86|15282.27|15244.27|15252.72|15214.72|292
1616949900000|2021-03-28 16:45:00|15258.16|15220.16|15233.84|15195.84|15259.13|15221.13|15233.84|15195.84|296
1616950200000|2021-03-28 16:50:00|15234.09|15196.09|15240.25|15202.25|15244.03|15206.03|15227.34|15189.34|291
1616950500000|2021-03-28 16:55:00|15240.03|15202.03|15242.14|15204.14|15247.43|15209.43|15232.38|15194.38|296
1616950800000|2021-03-28 17:00:00|15241.16|15203.16|15228.62|15190.62|15253.44|15215.44|15228.62|15190.62|298
1616951100000|2021-03-28 17:05:00|15229.12|15191.12|15209.3|15171.3|15230.58|15192.58|15209.05|15171.05|294
1616951400000|2021-03-28 17:10:00|15209.13|15171.13|15224.33|15186.33|15225.98|15187.98|15205.91|15167.91|293
1616951700000|2021-03-28 17:15:00|15224.92|15186.92|15235.91|15197.91|15235.98|15197.98|15206.52|15168.52|293
1616952000000|2021-03-28 17:20:00|15236.06|15198.06|15210.87|15172.87|15243.29|15205.29|15207.53|15169.53|294
1616952300000|2021-03-28 17:25:00|15211.29|15173.29|15195.91|15157.91|15211.29|15173.29|15190.38|15152.38|293
1616952600000|2021-03-28 17:30:00|15195.74|15157.74|15213.18|15175.18|15214.19|15176.19|15194.64|15156.64|291
1616952900000|2021-03-28 17:35:00|15212.96|15174.96|15175.86|15137.86|15213.26|15175.26|15168.28|15130.28|295
1616953200000|2021-03-28 17:40:00|15175.61|15137.61|15199.67|15161.67|15220.48|15182.48|15175.43|15137.43|292
1616953500000|2021-03-28 17:45:00|15199.77|15161.77|15209.27|15171.27|15209.76|15171.76|15183.76|15145.76|293
1616953800000|2021-03-28 17:50:00|15209.2|15171.2|15222.28|15184.28|15228.96|15190.96|15206.11|15168.11|295
1616954100000|2021-03-28 17:55:00|15222.06|15184.06|15213.88|15175.88|15222.06|15184.06|15198.83|15160.83|289
1616954400000|2021-03-28 18:00:00|15213.77|15175.77|15190.78|15152.78|15218.61|15180.61|15189.55|15151.55|297
1616954700000|2021-03-28 18:05:00|15190.89|15152.89|15161.42|15123.42|15198.03|15160.03|15161.3|15123.3|294
1616955000000|2021-03-28 18:10:00|15160.48|15122.48|15128.55|15090.55|15160.82|15122.82|15116.71|15078.71|299
1616955300000|2021-03-28 18:15:00|15128.25|15090.25|15134.93|15096.93|15137.93|15099.93|15120.63|15082.63|295
1616955600000|2021-03-28 18:20:00|15135.1|15097.1|15087.62|15049.62|15135.4|15097.4|15087.1|15049.1|298
1616955900000|2021-03-28 18:25:00|15086.71|15048.71|15077.98|15039.98|15101.62|15063.62|15064.81|15026.81|296
1616956200000|2021-03-28 18:30:00|15077.81|15039.81|15072.69|15034.69|15079.92|15041.92|15049.21|15011.21|293
1616956500000|2021-03-28 18:35:00|15073.27|15035.27|15075.2|15037.2|15082.99|15044.99|15058.11|15020.11|300
1616956800000|2021-03-28 18:40:00|15075.49|15037.49|15074.74|15036.74|15083.69|15045.69|15061.39|15023.39|293
1616957100000|2021-03-28 18:45:00|15075.14|15037.14|15035.24|14997.24|15078.07|15040.07|15035.24|14997.24|293
1616957400000|2021-03-28 18:50:00|15034.26|14996.26|14995.47|14957.47|15043.63|15005.63|14995.47|14957.47|296
1616957700000|2021-03-28 18:55:00|14995.66|14957.66|14967.88|14929.88|15003.14|14965.14|14967.88|14929.88|296
1616958000000|2021-03-28 19:00:00|14967.84|14929.84|14951.13|14913.13|14990.75|14952.75|14948.59|14910.59|296
1616958300000|2021-03-28 19:05:00|14951.31|14913.31|14953.62|14915.62|14964.41|14926.41|14930.76|14892.76|299
1616958600000|2021-03-28 19:10:00|14954.23|14916.23|14887.6|14849.6|14954.23|14916.23|14887.42|14849.42|295
1616958900000|2021-03-28 19:15:00|14886.63|14848.63|14932.29|14894.29|14933.7|14895.7|14832.48|14794.48|299
1616959200000|2021-03-28 19:20:00|14932.4|14894.4|14921.47|14883.47|14977.56|14939.56|14921.47|14883.47|300
1616959500000|2021-03-28 19:25:00|14920|14882|14907.46|14869.46|14937.48|14899.48|14897.33|14859.33|298
1616959800000|2021-03-28 19:30:00|14906.88|14868.88|14944|14906|14961.36|14923.36|14906.23|14868.23|298
1616960100000|2021-03-28 19:35:00|14943.95|14905.95|14936.01|14898.01|14947.3|14909.3|14926.84|14888.84|296
1616960400000|2021-03-28 19:40:00|14937.42|14899.42|14966.84|14928.84|14977.72|14939.72|14937.42|14899.42|293
1616960700000|2021-03-28 19:45:00|14966.73|14928.73|14994.99|14956.99|15003.99|14965.99|14960.09|14922.09|297
1616961000000|2021-03-28 19:50:00|14994.72|14956.72|15002.67|14964.67|15023.45|14985.45|14992.79|14954.79|299
1616961300000|2021-03-28 19:55:00|15002.82|14964.82|14984.67|14946.67|15005.15|14967.15|14976.83|14938.83|294
1616961600000|2021-03-28 20:00:00|14984.35|14946.35|14922|14876|14985.27|14947.27|14922|14876|299
1616961900000|2021-03-28 20:05:00|14921.59|14875.59|14915.85|14869.85|14923.22|14877.22|14906.03|14860.03|295
1616962200000|2021-03-28 20:10:00|14915.57|14869.57|14902.58|14856.58|14936.6|14890.6|14902.58|14856.58|294
1616962500000|2021-03-28 20:15:00|14901.69|14855.69|14943.95|14897.95|14946.98|14900.98|14878.58|14832.58|292
1616962800000|2021-03-28 20:20:00|14946.06|14900.06|14923.21|14877.21|14950.52|14904.52|14914.69|14868.69|294
1616963100000|2021-03-28 20:25:00|14923.22|14877.22|14981.24|14935.24|14981.27|14935.27|14923.18|14877.18|293
1616963400000|2021-03-28 20:30:00|14980.93|14934.93|14935.44|14889.44|14981.66|14935.66|14935.25|14889.25|297
1616963700000|2021-03-28 20:35:00|14935.19|14889.19|14925.22|14879.22|14952.57|14906.57|14925.22|14879.22|294
1616964000000|2021-03-28 20:40:00|14925.79|14879.79|14927.54|14881.54|14928.48|14882.48|14903.62|14857.62|296
1616964300000|2021-03-28 20:45:00|14927.37|14881.37|14903.47|14857.47|14929.89|14883.89|14903.47|14857.47|298
1616964600000|2021-03-28 20:50:00|14904.48|14858.48|14933.07|14887.07|14946.47|14900.47|14904.48|14858.48|298
1616964900000|2021-03-28 20:55:00|14933.39|14887.39|14885.09|14839.09|14935.13|14889.13|14879.76|14833.76|294
1616965200000|2021-03-28 21:00:00|14885.5|14839.5|14936.02|14890.02|14940.01|14894.01|14885.5|14839.5|285
1616965500000|2021-03-28 21:05:00|14935.77|14889.77|14908.23|14862.23|14935.77|14889.77|14908.23|14862.23|288
1616965800000|2021-03-28 21:10:00|14908.44|14862.44|14896.66|14850.66|14933.45|14887.45|14896.57|14850.57|294
1616966100000|2021-03-28 21:15:00|14896.81|14850.81|14941.05|14895.05|14941.88|14895.88|14890.39|14844.39|295
1616966400000|2021-03-28 21:20:00|14941.16|14895.16|14942.93|14904.93|14959.97|14921.97|14941.16|14895.16|294
1616966700000|2021-03-28 21:25:00|14942.87|14904.87|14939.37|14901.37|14942.87|14904.87|14925.2|14887.2|296
1616967000000|2021-03-28 21:30:00|14939.28|14901.28|14933.46|14895.46|14940.87|14902.87|14929.4|14891.4|295
1616967300000|2021-03-28 21:35:00|14932.58|14894.58|14947.56|14909.56|14947.88|14909.88|14924.45|14886.45|295
1616967600000|2021-03-28 21:40:00|14947.41|14909.41|14935.9|14897.9|14962.04|14924.04|14935.9|14897.9|284
1616967900000|2021-03-28 21:45:00|14936.67|14898.67|14974.47|14936.47|14978.65|14940.65|14936.53|14898.53|293
1616968200000|2021-03-28 21:50:00|14974.36|14936.36|14999.74|14961.74|15014.68|14976.68|14965.47|14927.47|294
1616968500000|2021-03-28 21:55:00|14999.41|14961.41|14976.82|14938.82|15001.52|14963.52|14976.56|14938.56|293
1616968800000|2021-03-28 22:00:00|14976.74|14938.74|14954.45|14916.45|14980.03|14942.03|14954.45|14916.45|294
1616969100000|2021-03-28 22:05:00|14954.5|14916.5|14986.38|14948.38|14987.53|14949.53|14950.21|14912.21|294
1616969400000|2021-03-28 22:10:00|14985.17|14947.17|15004.55|14966.55|15010.95|14972.95|14972.85|14934.85|296
1616969700000|2021-03-28 22:15:00|15005.27|14967.27|14992.55|14954.55|15008.79|14970.79|14990.55|14952.55|295
1616970000000|2021-03-28 22:20:00|14992.99|14954.99|15025.08|14987.08|15025.9|14987.9|14991.22|14953.22|294
1616970300000|2021-03-28 22:25:00|15026.09|14988.09|15062.33|15024.33|15066.45|15028.45|15026.09|14988.09|297
1616970600000|2021-03-28 22:30:00|15062.43|15024.43|15039.4|15001.4|15062.43|15024.43|15036.86|14998.86|296
1616970900000|2021-03-28 22:35:00|15038.98|15000.98|15035.69|14997.69|15043.3|15005.3|15028.94|14990.94|292
1616971200000|2021-03-28 22:40:00|15035.75|14997.75|15020.84|14982.84|15036.27|14998.27|15020.84|14982.84|287
1616971500000|2021-03-28 22:45:00|15020.77|14982.77|15061.08|15023.08|15061.35|15023.35|15020.68|14982.68|286
1616971800000|2021-03-28 22:50:00|15061.05|15023.05|15052.15|15014.15|15061.69|15023.69|15051.05|15013.05|289
1616972100000|2021-03-28 22:55:00|15051.92|15013.92|15094.38|15056.38|15094.77|15056.77|15050.7|15012.7|295
1616972400000|2021-03-28 23:00:00|15094.15|15056.15|15107.27|15069.27|15113.13|15075.13|15091.59|15053.59|296
1616972700000|2021-03-28 23:05:00|15107.32|15069.32|15080.49|15042.49|15107.32|15069.32|15080.49|15042.49|295
1616973000000|2021-03-28 23:10:00|15080.68|15042.68|15102.66|15064.66|15103.37|15065.37|15079.51|15041.51|291
1616973300000|2021-03-28 23:15:00|15102.34|15064.34|15080.55|15042.55|15102.96|15064.96|15072.18|15034.18|287
1616973600000|2021-03-28 23:20:00|15081.03|15043.03|15097.35|15059.35|15102.94|15064.94|15081.03|15043.03|282
1616973900000|2021-03-28 23:25:00|15098.04|15060.04|15112.09|15074.09|15112.77|15074.77|15090.71|15052.71|291
1616974200000|2021-03-28 23:30:00|15112.39|15074.39|15117.43|15079.43|15121.36|15083.36|15105.24|15067.24|291
1616974500000|2021-03-28 23:35:00|15116.62|15078.62|15113.01|15075.01|15119.29|15081.29|15112.11|15074.11|291
1616974800000|2021-03-28 23:40:00|15112.94|15074.94|15111.82|15073.82|15122.79|15084.79|15111.6|15073.6|287
1616975100000|2021-03-28 23:45:00|15111.77|15073.77|15119.56|15081.56|15124.37|15086.37|15099.42|15061.42|292
1616975400000|2021-03-28 23:50:00|15119.53|15081.53|15133.46|15095.46|15151.36|15113.36|15119.53|15081.53|293
1616975700000|2021-03-28 23:55:00|15133.38|15095.38|15131.28|15093.28|15133.38|15095.38|15119.26|15081.26|292
1616976000000|2021-03-29 00:00:00|15131.22|15093.22|15109.58|15071.58|15139.8|15101.8|15109.16|15071.16|295
1616976300000|2021-03-29 00:05:00|15109.79|15071.79|15089.79|15051.79|15113.39|15075.39|15089.62|15051.62|294
1616976600000|2021-03-29 00:10:00|15090.21|15052.21|15118.47|15080.47|15125.66|15087.66|15090.21|15052.21|291
1616976900000|2021-03-29 00:15:00|15118.63|15080.63|15100.16|15062.16|15118.63|15080.63|15098.48|15060.48|293
1616977200000|2021-03-29 00:20:00|15100.08|15062.08|15138.3|15100.3|15138.3|15100.3|15096.02|15058.02|293
1616977500000|2021-03-29 00:25:00|15138.34|15100.34|15141.24|15103.24|15149.54|15111.54|15125.63|15087.63|297
1616977800000|2021-03-29 00:30:00|15141.51|15103.51|15163.17|15125.17|15163.46|15125.46|15136.68|15098.68|294
1616978100000|2021-03-29 00:35:00|15162.96|15124.96|15154.16|15116.16|15170.7|15132.7|15151.04|15113.04|294
1616978400000|2021-03-29 00:40:00|15154.11|15116.11|15131.42|15093.42|15155.64|15117.64|15123.18|15085.18|293
1616978700000|2021-03-29 00:45:00|15130.99|15092.99|15064.56|15026.56|15130.99|15092.99|15060.47|15022.47|295
1616979000000|2021-03-29 00:50:00|15064.79|15026.79|15042.52|15004.52|15077.52|15039.52|15036.44|14998.44|293
1616979300000|2021-03-29 00:55:00|15042.98|15004.98|15044.39|15006.39|15059.14|15021.14|15037.97|14999.97|296
1616979600000|2021-03-29 01:00:00|15044.65|15006.65|15052.75|15014.75|15067.86|15029.86|15043.5|15005.5|293
1616979900000|2021-03-29 01:05:00|15053.58|15015.58|15026.02|14988.02|15064.4|15026.4|15011.58|14973.58|296
1616980200000|2021-03-29 01:10:00|15026.09|14988.09|14991.76|14953.76|15026.09|14988.09|14975.37|14937.37|300
1616980500000|2021-03-29 01:15:00|14992.44|14954.44|15001.03|14963.03|15002.05|14964.05|14964.35|14926.35|293
1616980800000|2021-03-29 01:20:00|15001|14963|15007.44|14969.44|15024.29|14986.29|15001|14963|292
1616981100000|2021-03-29 01:25:00|15008.03|14970.03|15011.94|14973.94|15018.5|14980.5|14999.64|14961.64|295
1616981400000|2021-03-29 01:30:00|15011.97|14973.97|15016.44|14978.44|15024.29|14986.29|15006.15|14968.15|292
1616981700000|2021-03-29 01:35:00|15016.64|14978.64|14994.86|14956.86|15020.44|14982.44|14994.86|14956.86|290
1616982000000|2021-03-29 01:40:00|14994.66|14956.66|14999.87|14961.87|15005.86|14967.86|14993.92|14955.92|294
1616982300000|2021-03-29 01:45:00|15000.14|14962.14|15019.81|14981.81|15025.4|14987.4|14987.53|14949.53|278
1616982600000|2021-03-29 01:50:00|15018.77|14980.77|15025.66|14987.66|15025.86|14987.86|15005.35|14967.35|295
1616982900000|2021-03-29 01:55:00|15025.87|14987.87|15035.66|14997.66|15036.26|14998.26|15015.89|14977.89|294
1616983200000|2021-03-29 02:00:00|15035.56|14997.56|15063.48|15025.48|15066.04|15028.04|15027.17|14989.17|292
1616983500000|2021-03-29 02:05:00|15063.97|15025.97|15041.71|15003.71|15067.15|15029.15|15041.71|15003.71|289
1616983800000|2021-03-29 02:10:00|15042.26|15004.26|15056.92|15018.92|15060.25|15022.25|15027.18|14989.18|290
1616984100000|2021-03-29 02:15:00|15056.7|15018.7|15084.65|15046.65|15094.91|15056.91|15050.53|15012.53|293
1616984400000|2021-03-29 02:20:00|15084.61|15046.61|15112.75|15074.75|15112.75|15074.75|15082.1|15044.1|295
1616984700000|2021-03-29 02:25:00|15112.99|15074.99|15159.32|15121.32|15160.77|15122.77|15109.4|15071.4|299
1616985000000|2021-03-29 02:30:00|15159.29|15121.29|15164.16|15126.16|15167.17|15129.17|15146.08|15108.08|295
1616985300000|2021-03-29 02:35:00|15165.81|15127.81|15158.11|15120.11|15176.03|15138.03|15155.14|15117.14|291
1616985600000|2021-03-29 02:40:00|15158.25|15120.25|15170.77|15132.77|15173.96|15135.96|15152.82|15114.82|292
1616985900000|2021-03-29 02:45:00|15170.65|15132.65|15162.26|15124.26|15180.03|15142.03|15162.04|15124.04|294
1616986200000|2021-03-29 02:50:00|15161.92|15123.92|15141.31|15103.31|15167.59|15129.59|15141.07|15103.07|284
1616986500000|2021-03-29 02:55:00|15141.02|15103.02|15143.91|15105.91|15150.63|15112.63|15134.68|15096.68|290
1616986800000|2021-03-29 03:00:00|15144.81|15106.81|15144.52|15106.52|15154.25|15116.25|15135.11|15097.11|287
1616987100000|2021-03-29 03:05:00|15144.56|15106.56|15156.23|15118.23|15161.82|15123.82|15144.56|15106.56|291
1616987400000|2021-03-29 03:10:00|15156.38|15118.38|15157.65|15119.65|15167.15|15129.15|15149.96|15111.96|288
1616987700000|2021-03-29 03:15:00|15157.86|15119.86|15155.83|15117.83|15165.21|15127.21|15155.83|15117.83|279
1616988000000|2021-03-29 03:20:00|15155.41|15117.41|15173.77|15135.77|15174.66|15136.66|15152.49|15114.49|290
1616988300000|2021-03-29 03:25:00|15173.76|15135.76|15175.74|15137.74|15183.09|15145.09|15171.93|15133.93|283
1616988600000|2021-03-29 03:30:00|15175.73|15137.73|15197.17|15159.17|15197.46|15159.46|15174.75|15136.75|281
1616988900000|2021-03-29 03:35:00|15197.49|15159.49|15192.28|15154.28|15206.04|15168.04|15191.68|15153.68|295
1616989200000|2021-03-29 03:40:00|15192.43|15154.43|15200.57|15162.57|15203.11|15165.11|15186.71|15148.71|295
1616989500000|2021-03-29 03:45:00|15200.68|15162.68|15178.23|15140.23|15202.03|15164.03|15177.92|15139.92|281
1616989800000|2021-03-29 03:50:00|15178.3|15140.3|15179.52|15141.52|15195.36|15157.36|15175.73|15137.73|293
1616990100000|2021-03-29 03:55:00|15179.54|15141.54|15176.4|15138.4|15198.73|15160.73|15174.24|15136.24|290
1616990400000|2021-03-29 04:00:00|15176.5|15138.5|15217.58|15179.58|15219.56|15181.56|15175.72|15137.72|293
1616990700000|2021-03-29 04:05:00|15218.09|15180.09|15164.41|15126.41|15219.97|15181.97|15161.76|15123.76|293
1616991000000|2021-03-29 04:10:00|15164.12|15126.12|15175.74|15137.74|15175.74|15137.74|15130.93|15092.93|296
1616991300000|2021-03-29 04:15:00|15175.17|15137.17|15184.78|15146.78|15187.9|15149.9|15166.21|15128.21|295
1616991600000|2021-03-29 04:20:00|15184.8|15146.8|15154.71|15116.71|15185.03|15147.03|15143.72|15105.72|290
1616991900000|2021-03-29 04:25:00|15155.27|15117.27|15153.77|15115.77|15157.72|15119.72|15147.43|15109.43|295
1616992200000|2021-03-29 04:30:00|15153.16|15115.16|15178.69|15140.69|15179.11|15141.11|15151.64|15113.64|290
1616992500000|2021-03-29 04:35:00|15178.58|15140.58|15184.51|15146.51|15188.68|15150.68|15159.95|15121.95|294
1616992800000|2021-03-29 04:40:00|15184.48|15146.48|15169|15131|15186.9|15148.9|15168.97|15130.97|290
1616993100000|2021-03-29 04:45:00|15168.83|15130.83|15164.82|15126.82|15174.41|15136.41|15163.99|15125.99|290
1616993400000|2021-03-29 04:50:00|15164.17|15126.17|15170.7|15132.7|15170.7|15132.7|15146.96|15108.96|291
1616993700000|2021-03-29 04:55:00|15171.25|15133.25|15185.38|15147.38|15188.76|15150.76|15160.46|15122.46|290
1616994000000|2021-03-29 05:00:00|15184.57|15146.57|15172.52|15134.52|15205.01|15167.01|15171.92|15133.92|298
1616994300000|2021-03-29 05:05:00|15172.64|15134.64|15148.5|15110.5|15172.83|15134.83|15142.8|15104.8|298
1616994600000|2021-03-29 05:10:00|15148.31|15110.31|15160.56|15122.56|15160.56|15122.56|15143.38|15105.38|292
1616994900000|2021-03-29 05:15:00|15160.64|15122.64|15168.73|15130.73|15175.18|15137.18|15159.74|15121.74|292
1616995200000|2021-03-29 05:20:00|15168.67|15130.67|15162.12|15124.12|15168.67|15130.67|15155.53|15117.53|294
1616995500000|2021-03-29 05:25:00|15161.88|15123.88|15142.88|15104.88|15162.23|15124.23|15139.58|15101.58|288
1616995800000|2021-03-29 05:30:00|15142.99|15104.99|15113.32|15075.32|15143.33|15105.33|15111.07|15073.07|292
1616996100000|2021-03-29 05:35:00|15112.14|15074.14|15088.36|15050.36|15116.99|15078.99|15087.86|15049.86|294
1616996400000|2021-03-29 05:40:00|15088.08|15050.08|15094.6|15056.6|15097.95|15059.95|15079.43|15041.43|297
1616996700000|2021-03-29 05:45:00|15094.62|15056.62|15114.09|15076.09|15114.09|15076.09|15094.05|15056.05|288
1616997000000|2021-03-29 05:50:00|15114.7|15076.7|15131.87|15093.87|15133.63|15095.63|15114.7|15076.7|296
1616997300000|2021-03-29 05:55:00|15132.06|15094.06|15101.61|15063.61|15135.25|15097.25|15101.61|15063.61|297
1616997600000|2021-03-29 06:00:00|15101.87|15063.87|15148.62|15110.62|15150.85|15112.85|15101.72|15063.72|297
1616997900000|2021-03-29 06:05:00|15148.46|15110.46|15148.85|15110.85|15154.5|15116.5|15132.03|15094.03|291
1616998200000|2021-03-29 06:10:00|15149.06|15111.06|15170.08|15132.08|15173.46|15135.46|15147.2|15109.2|291
1616998500000|2021-03-29 06:15:00|15170.3|15132.3|15168.49|15130.49|15177.14|15139.14|15158.23|15120.23|291
1616998800000|2021-03-29 06:20:00|15168.46|15130.46|15175.01|15137.01|15175.01|15137.01|15160.12|15122.12|291
1616999100000|2021-03-29 06:25:00|15175.09|15137.09|15187.75|15149.75|15188.62|15150.62|15172.41|15134.41|287
1616999400000|2021-03-29 06:30:00|15186.76|15148.76|15205.24|15167.24|15209.09|15171.09|15186.47|15148.47|293
1616999700000|2021-03-29 06:35:00|15204.72|15166.72|15203.5|15165.5|15206.65|15168.65|15198.53|15160.53|290
1617000000000|2021-03-29 06:40:00|15204.01|15166.01|15217.48|15179.48|15223.56|15185.56|15204|15166|293
1617000300000|2021-03-29 06:45:00|15218.27|15180.27|15239.34|15201.34|15239.8|15201.8|15218.22|15180.22|290
1617000600000|2021-03-29 06:50:00|15239.65|15201.65|15224.81|15186.81|15242.06|15204.06|15224.81|15186.81|290
1617000900000|2021-03-29 06:55:00|15224.69|15186.69|15238.95|15200.95|15238.95|15200.95|15224.07|15186.07|289
1617001200000|2021-03-29 07:00:00|15239.04|15201.04|15262.39|15224.39|15262.39|15224.39|15238.96|15200.96|293
1617001500000|2021-03-29 07:05:00|15262.69|15224.69|15302.94|15264.94|15304.93|15266.93|15261.97|15223.97|298
1617001800000|2021-03-29 07:10:00|15302.93|15264.93|15299.79|15261.79|15308.82|15270.82|15291.46|15253.46|296
1617002100000|2021-03-29 07:15:00|15299.71|15261.71|15342.18|15304.18|15347.14|15309.14|15299.06|15261.06|298
1617002400000|2021-03-29 07:20:00|15342.3|15304.3|15331.73|15293.73|15350.81|15312.81|15329.95|15291.95|296
1617002700000|2021-03-29 07:25:00|15331.55|15293.55|15327.08|15289.08|15334.99|15296.99|15326.07|15288.07|291
1617003000000|2021-03-29 07:30:00|15327.15|15289.15|15330.19|15292.19|15331.37|15293.37|15322.55|15284.55|292
1617003300000|2021-03-29 07:35:00|15330.14|15292.14|15368.26|15330.26|15369.27|15331.27|15329.49|15291.49|297
1617003600000|2021-03-29 07:40:00|15367.48|15329.48|15373|15335|15378.68|15340.68|15350.61|15312.61|297
1617003900000|2021-03-29 07:45:00|15373.01|15335.01|15355.83|15317.83|15378.84|15340.84|15350.23|15312.23|295
1617004200000|2021-03-29 07:50:00|15355.71|15317.71|15372.55|15334.55|15374.67|15336.67|15355.59|15317.59|285
1617004500000|2021-03-29 07:55:00|15372.49|15334.49|15356|15318|15378.27|15340.27|15354.81|15316.81|296
1617004800000|2021-03-29 08:00:00|15356.07|15318.07|15409.02|15371.02|15409.02|15371.02|15355.9|15317.9|296
1617005100000|2021-03-29 08:05:00|15409.12|15371.12|15409.74|15371.74|15411.57|15373.57|15397.93|15359.93|296
1617005400000|2021-03-29 08:10:00|15409.88|15371.88|15430.84|15392.84|15434.54|15396.54|15409.88|15371.88|291
1617005700000|2021-03-29 08:15:00|15430.82|15392.82|15425.96|15387.96|15438.23|15400.23|15416.08|15378.08|291
1617006000000|2021-03-29 08:20:00|15426.01|15388.01|15419.91|15381.91|15438.8|15400.8|15419.67|15381.67|295
1617006300000|2021-03-29 08:25:00|15420.48|15382.48|15429.64|15391.64|15431.59|15393.59|15407.55|15369.55|293
1617006600000|2021-03-29 08:30:00|15429.7|15391.7|15447.16|15409.16|15451.77|15413.77|15429.64|15391.64|295
1617006900000|2021-03-29 08:35:00|15446.97|15408.97|15434.32|15396.32|15452.5|15414.5|15421.5|15383.5|291
1617007200000|2021-03-29 08:40:00|15434.43|15396.43|15425.25|15387.25|15439.75|15401.75|15424.66|15386.66|290
1617007500000|2021-03-29 08:45:00|15424.8|15386.8|15541.82|15503.82|15542.68|15504.68|15424.26|15386.26|300
1617007800000|2021-03-29 08:50:00|15541.6|15503.6|15560.35|15522.35|15595.13|15557.13|15538.2|15500.2|298
1617008100000|2021-03-29 08:55:00|15560.37|15522.37|15567.72|15529.72|15574.24|15536.24|15542.99|15504.99|299
1617008400000|2021-03-29 09:00:00|15567.48|15529.48|15618.2|15580.2|15641.72|15603.72|15564.31|15526.31|300
1617008700000|2021-03-29 09:05:00|15618.27|15580.27|15592.14|15554.14|15619.63|15581.63|15577.26|15539.26|297
1617009000000|2021-03-29 09:10:00|15592.26|15554.26|15610.39|15572.39|15625.23|15587.23|15591.46|15553.46|294
1617009300000|2021-03-29 09:15:00|15610.56|15572.56|15582.37|15544.37|15617.33|15579.33|15582.37|15544.37|298
1617009600000|2021-03-29 09:20:00|15582.44|15544.44|15620.82|15582.82|15635.79|15597.79|15582.44|15544.44|296
1617009900000|2021-03-29 09:25:00|15620.84|15582.84|15646.5|15608.5|15646.63|15608.63|15614.73|15576.73|296
1617010200000|2021-03-29 09:30:00|15646.12|15608.12|15627.04|15589.04|15659.39|15621.39|15627.04|15589.04|294
1617010500000|2021-03-29 09:35:00|15626.94|15588.94|15701.95|15663.95|15703.95|15665.95|15626.94|15588.94|299
1617010800000|2021-03-29 09:40:00|15700.23|15662.23|15687.77|15649.77|15700.91|15662.91|15662.67|15624.67|298
1617011100000|2021-03-29 09:45:00|15688.68|15650.68|15734.57|15696.57|15764.81|15726.81|15688.68|15650.68|298
1617011400000|2021-03-29 09:50:00|15734.24|15696.24|15746.73|15708.73|15773.87|15735.87|15733.49|15695.49|299
1617011700000|2021-03-29 09:55:00|15745.38|15707.38|15725.29|15687.29|15755.81|15717.81|15713.27|15675.27|296
1617012000000|2021-03-29 10:00:00|15724.5|15686.5|15697.9|15659.9|15741.18|15703.18|15691.8|15653.8|299
1617012300000|2021-03-29 10:05:00|15697.97|15659.97|15736.49|15698.49|15738.63|15700.63|15694.96|15656.96|298
1617012600000|2021-03-29 10:10:00|15737.79|15699.79|15753.85|15715.85|15776.8|15738.8|15737.79|15699.79|297
1617012900000|2021-03-29 10:15:00|15754.18|15716.18|15747.24|15709.24|15771.92|15733.92|15747.24|15709.24|299
1617013200000|2021-03-29 10:20:00|15746.83|15708.83|15740.56|15702.56|15749.79|15711.79|15731.41|15693.41|291
1617013500000|2021-03-29 10:25:00|15740.68|15702.68|15724.81|15686.81|15743.77|15705.77|15717.24|15679.24|298
1617013800000|2021-03-29 10:30:00|15725.38|15687.38|15683.78|15645.78|15727.45|15689.45|15656.11|15618.11|298
1617014100000|2021-03-29 10:35:00|15683.37|15645.37|15699.08|15661.08|15703.98|15665.98|15679.35|15641.35|296
1617014400000|2021-03-29 10:40:00|15698.49|15660.49|15718.99|15680.99|15719.83|15681.83|15693|15655|298
1617014700000|2021-03-29 10:45:00|15719.29|15681.29|15712.77|15674.77|15736.69|15698.69|15704.27|15666.27|296
1617015000000|2021-03-29 10:50:00|15712.25|15674.25|15707.92|15669.92|15721.18|15683.18|15697.02|15659.02|295
1617015300000|2021-03-29 10:55:00|15708.91|15670.91|15736.29|15698.29|15736.71|15698.71|15708.91|15670.91|298
1617015600000|2021-03-29 11:00:00|15736.48|15698.48|15726.36|15688.36|15762.72|15724.72|15722.81|15684.81|297
1617015900000|2021-03-29 11:05:00|15726.02|15688.02|15733.86|15695.86|15751.46|15713.46|15726.02|15688.02|297
1617016200000|2021-03-29 11:10:00|15733.81|15695.81|15729.17|15691.17|15748.46|15710.46|15727.14|15689.14|295
1617016500000|2021-03-29 11:15:00|15729.4|15691.4|15702.09|15664.09|15731.87|15693.87|15702.09|15664.09|292
1617016800000|2021-03-29 11:20:00|15702.46|15664.46|15678.77|15640.77|15716.82|15678.82|15675.25|15637.25|297
1617017100000|2021-03-29 11:25:00|15678.79|15640.79|15703.61|15665.61|15711.27|15673.27|15677.88|15639.88|299
1617017400000|2021-03-29 11:30:00|15703.8|15665.8|15736.07|15698.07|15740.73|15702.73|15703.34|15665.34|292
1617017700000|2021-03-29 11:35:00|15735.9|15697.9|15709.21|15671.21|15744.37|15706.37|15709.01|15671.01|293
1617018000000|2021-03-29 11:40:00|15709.12|15671.12|15727.67|15689.67|15731.44|15693.44|15707.41|15669.41|297
1617018300000|2021-03-29 11:45:00|15727.86|15689.86|15704.7|15666.7|15728.36|15690.36|15692.89|15654.89|297
1617018600000|2021-03-29 11:50:00|15705.05|15667.05|15712.35|15674.35|15724.66|15686.66|15705.05|15667.05|298
1617018900000|2021-03-29 11:55:00|15712.48|15674.48|15712.99|15674.99|15717.91|15679.91|15683.71|15645.71|296
1617019200000|2021-03-29 12:00:00|15714.29|15676.29|15754.36|15716.36|15754.36|15716.36|15708.55|15670.55|294
1617019500000|2021-03-29 12:05:00|15755.37|15717.37|15835.8|15797.8|15837.13|15799.13|15755.37|15717.37|297
1617019800000|2021-03-29 12:10:00|15836.2|15798.2|15815.31|15777.31|15848.43|15810.43|15814.25|15776.25|294
1617020100000|2021-03-29 12:15:00|15814.36|15776.36|15838.47|15800.47|15845.77|15807.77|15813.67|15775.67|292
1617020400000|2021-03-29 12:20:00|15837.35|15799.35|15813.17|15775.17|15847.84|15809.84|15807.27|15769.27|296
1617020700000|2021-03-29 12:25:00|15813.42|15775.42|15801.65|15763.65|15837.59|15799.59|15801.33|15763.33|298
1617021000000|2021-03-29 12:30:00|15801.33|15763.33|15774.62|15736.62|15804.58|15766.58|15774.62|15736.62|294
1617021300000|2021-03-29 12:35:00|15774.3|15736.3|15795.38|15757.38|15795.44|15757.44|15759.72|15721.72|298
1617021600000|2021-03-29 12:40:00|15795.45|15757.45|15797.32|15759.32|15802.52|15764.52|15788.74|15750.74|294
1617021900000|2021-03-29 12:45:00|15798.57|15760.57|15771.16|15733.16|15802.04|15764.04|15771|15733|295
1617022200000|2021-03-29 12:50:00|15769.33|15731.33|15792.55|15754.55|15800.43|15762.43|15769.33|15731.33|286
1617022500000|2021-03-29 12:55:00|15792.24|15754.24|15763.84|15725.84|15792.24|15754.24|15763.47|15725.47|294
1617022800000|2021-03-29 13:00:00|15763.77|15725.77|15772.18|15734.18|15796.86|15758.86|15763.04|15725.04|294
1617023100000|2021-03-29 13:05:00|15771.76|15733.76|15730.6|15692.6|15771.76|15733.76|15730.6|15692.6|296
1617023400000|2021-03-29 13:10:00|15729.02|15691.02|15716.4|15678.4|15735.84|15697.84|15703.24|15665.24|296
1617023700000|2021-03-29 13:15:00|15716.68|15678.68|15754.05|15716.05|15757.4|15719.4|15715.28|15677.28|290
1617024000000|2021-03-29 13:20:00|15753.97|15715.97|15747.82|15709.82|15755.04|15717.04|15731.73|15693.73|294
1617024300000|2021-03-29 13:25:00|15747.63|15709.63|15766.37|15728.37|15766.37|15728.37|15727.91|15689.91|296
1617024600000|2021-03-29 13:30:00|15768.04|15730.04|15762.08|15724.08|15797.73|15759.73|15759.01|15721.01|297
1617024900000|2021-03-29 13:35:00|15763.51|15725.51|15802.75|15764.75|15802.75|15764.75|15763.51|15725.51|294
1617025200000|2021-03-29 13:40:00|15802.51|15764.51|15786.83|15748.83|15808.04|15770.04|15782.07|15744.07|292
1617025500000|2021-03-29 13:45:00|15786.76|15748.76|15775.04|15737.04|15786.88|15748.88|15771.65|15733.65|296
1617025800000|2021-03-29 13:50:00|15775.41|15737.41|15762.34|15724.34|15777.79|15739.79|15762.34|15724.34|294
1617026100000|2021-03-29 13:55:00|15762.3|15724.3|15759.39|15721.39|15767.6|15729.6|15754.74|15716.74|292
1617026400000|2021-03-29 14:00:00|15759.61|15721.61|15783.48|15745.48|15786.92|15748.92|15758.78|15720.78|293
1617026700000|2021-03-29 14:05:00|15783.58|15745.58|15709.75|15671.75|15783.84|15745.84|15708.98|15670.98|296
1617027000000|2021-03-29 14:10:00|15710.01|15672.01|15745.97|15707.97|15750.46|15712.46|15709.59|15671.59|299
1617027300000|2021-03-29 14:15:00|15746.07|15708.07|15738.07|15700.07|15754.04|15716.04|15735.81|15697.81|294
1617027600000|2021-03-29 14:20:00|15737.95|15699.95|15739.72|15701.72|15754.61|15716.61|15732.55|15694.55|294
1617027900000|2021-03-29 14:25:00|15739.75|15701.75|15745.73|15707.73|15756.29|15718.29|15736.9|15698.9|295
1617028200000|2021-03-29 14:30:00|15745.59|15707.59|15774.52|15736.52|15778.81|15740.81|15741.2|15703.2|292
1617028500000|2021-03-29 14:35:00|15774.78|15736.78|15793.37|15755.37|15793.37|15755.37|15771.98|15733.98|296
1617028800000|2021-03-29 14:40:00|15793.14|15755.14|15778.31|15740.31|15795.11|15757.11|15773.99|15735.99|294
1617029100000|2021-03-29 14:45:00|15778.07|15740.07|15776.51|15738.51|15787.9|15749.9|15773.67|15735.67|295
1617029400000|2021-03-29 14:50:00|15776.45|15738.45|15769.53|15731.53|15781.29|15743.29|15763.98|15725.98|294
1617029700000|2021-03-29 14:55:00|15770|15732|15767.25|15729.25|15770|15732|15743.11|15705.11|298
1617030000000|2021-03-29 15:00:00|15767.55|15729.55|15779.57|15741.57|15792.99|15754.99|15760.4|15722.4|297
1617030300000|2021-03-29 15:05:00|15778.77|15740.77|15754.5|15716.5|15778.77|15740.77|15742.15|15704.15|298
1617030600000|2021-03-29 15:10:00|15754.17|15716.17|15694.31|15656.31|15764.59|15726.59|15694.31|15656.31|298
1617030900000|2021-03-29 15:15:00|15692.3|15654.3|15648.14|15610.14|15700.71|15662.71|15611.44|15573.44|299
1617031200000|2021-03-29 15:20:00|15647.67|15609.67|15561.59|15523.59|15647.67|15609.67|15554.44|15516.44|298
1617031500000|2021-03-29 15:25:00|15561.18|15523.18|15607.13|15569.13|15615.48|15577.48|15561.18|15523.18|300
1617031800000|2021-03-29 15:30:00|15606.66|15568.66|15665.74|15627.74|15665.77|15627.77|15603.89|15565.89|299
1617032100000|2021-03-29 15:35:00|15666.11|15628.11|15668|15630|15690.58|15652.58|15659.92|15621.92|297
1617032400000|2021-03-29 15:40:00|15668.1|15630.1|15649.36|15611.36|15676.49|15638.49|15649.36|15611.36|299
1617032700000|2021-03-29 15:45:00|15648.68|15610.68|15695.14|15657.14|15695.14|15657.14|15643.76|15605.76|297
1617033000000|2021-03-29 15:50:00|15695.39|15657.39|15688.72|15650.72|15698.59|15660.59|15677.1|15639.1|298
1617033300000|2021-03-29 15:55:00|15689.07|15651.07|15705.33|15667.33|15705.33|15667.33|15676.22|15638.22|295
1617033600000|2021-03-29 16:00:00|15705.36|15667.36|15707.03|15669.03|15744.38|15706.38|15702.12|15664.12|296
1617033900000|2021-03-29 16:05:00|15707.75|15669.75|15672.54|15634.54|15707.75|15669.75|15667.27|15629.27|295
1617034200000|2021-03-29 16:10:00|15673.02|15635.02|15695.67|15657.67|15695.67|15657.67|15665.56|15627.56|297
1617034500000|2021-03-29 16:15:00|15695.57|15657.57|15642.2|15604.2|15704.86|15666.86|15640.61|15602.61|297
1617034800000|2021-03-29 16:20:00|15642.19|15604.19|15655.29|15617.29|15655.29|15617.29|15617.92|15579.92|299
1617035100000|2021-03-29 16:25:00|15655.55|15617.55|15679.2|15641.2|15687.02|15649.02|15655.55|15617.55|297
1617035400000|2021-03-29 16:30:00|15679.64|15641.64|15730.71|15692.71|15730.71|15692.71|15678.53|15640.53|298
1617035700000|2021-03-29 16:35:00|15731.51|15693.51|15770.46|15732.46|15786.01|15748.01|15731.51|15693.51|298
1617036000000|2021-03-29 16:40:00|15768.14|15730.14|15796.37|15758.37|15796.96|15758.96|15754.06|15716.06|299
1617036300000|2021-03-29 16:45:00|15796.4|15758.4|15791.7|15753.7|15807.46|15769.46|15786.11|15748.11|297
1617036600000|2021-03-29 16:50:00|15791.92|15753.92|15776.35|15738.35|15802.69|15764.69|15770.51|15732.51|297
1617036900000|2021-03-29 16:55:00|15776.8|15738.8|15778.26|15740.26|15796.24|15758.24|15773.73|15735.73|298
1617037200000|2021-03-29 17:00:00|15778.61|15740.61|15802.65|15764.65|15809.08|15771.08|15765.53|15727.53|296
1617037500000|2021-03-29 17:05:00|15801.53|15763.53|15864.38|15826.38|15864.4|15826.4|15801.27|15763.27|295
1617037800000|2021-03-29 17:10:00|15865.5|15827.5|15934.06|15896.06|15939.75|15901.75|15865.39|15827.39|298
1617038100000|2021-03-29 17:15:00|15932.25|15894.25|15922.89|15884.89|15940.63|15902.63|15918.89|15880.89|296
1617038400000|2021-03-29 17:20:00|15922.84|15884.84|15892.88|15854.88|15927.75|15889.75|15891.29|15853.29|300
1617038700000|2021-03-29 17:25:00|15892.58|15854.58|15914.83|15876.83|15922.2|15884.2|15892.52|15854.52|293
1617039000000|2021-03-29 17:30:00|15915.61|15877.61|15932.52|15894.52|15934.68|15896.68|15907.65|15869.65|296
1617039300000|2021-03-29 17:35:00|15933.21|15895.21|15893.5|15855.5|15935.16|15897.16|15893.5|15855.5|297
1617039600000|2021-03-29 17:40:00|15892.79|15854.79|15887.17|15849.17|15897.36|15859.36|15876.65|15838.65|298
1617039900000|2021-03-29 17:45:00|15886.49|15848.49|15905.66|15867.66|15905.67|15867.67|15868|15830|295
1617040200000|2021-03-29 17:50:00|15905.78|15867.78|15884.43|15846.43|15921.1|15883.1|15884.43|15846.43|297
1617040500000|2021-03-29 17:55:00|15884.57|15846.57|15890.73|15852.73|15899.27|15861.27|15875.96|15837.96|296
1617040800000|2021-03-29 18:00:00|15890.65|15852.65|15860.38|15822.38|15910.34|15872.34|15856.09|15818.09|297
1617041100000|2021-03-29 18:05:00|15860.42|15822.42|15851.26|15813.26|15868.31|15830.31|15851.26|15813.26|294
1617041400000|2021-03-29 18:10:00|15850.76|15812.76|15831.09|15793.09|15850.76|15812.76|15803.74|15765.74|293
1617041700000|2021-03-29 18:15:00|15831.13|15793.13|15828.8|15790.8|15835.88|15797.88|15806.63|15768.63|297
1617042000000|2021-03-29 18:20:00|15829.04|15791.04|15840.17|15802.17|15842.06|15804.06|15823.91|15785.91|297
1617042300000|2021-03-29 18:25:00|15840.4|15802.4|15846.73|15808.73|15850.46|15812.46|15837.19|15799.19|295
1617042600000|2021-03-29 18:30:00|15846.82|15808.82|15833.57|15795.57|15853.64|15815.64|15829.08|15791.08|291
1617042900000|2021-03-29 18:35:00|15833.64|15795.64|15850.73|15812.73|15852.83|15814.83|15825.83|15787.83|298
1617043200000|2021-03-29 18:40:00|15850.45|15812.45|15836.98|15798.98|15855.33|15817.33|15829.96|15791.96|298
1617043500000|2021-03-29 18:45:00|15837.55|15799.55|15842.83|15804.83|15869.22|15831.22|15835.28|15797.28|297
1617043800000|2021-03-29 18:50:00|15842.86|15804.86|15863.24|15825.24|15864.21|15826.21|15835.53|15797.53|295
1617044100000|2021-03-29 18:55:00|15863.26|15825.26|15851.81|15813.81|15863.26|15825.26|15838.67|15800.67|296
1617044400000|2021-03-29 19:00:00|15852.03|15814.03|15856.62|15818.62|15862.73|15824.73|15851.81|15813.81|297
1617044700000|2021-03-29 19:05:00|15857.25|15819.25|15841.77|15803.77|15857.26|15819.26|15841.14|15803.14|296
1617045000000|2021-03-29 19:10:00|15841.99|15803.99|15828.91|15790.91|15842.35|15804.35|15822.26|15784.26|295
1617045300000|2021-03-29 19:15:00|15827.62|15789.62|15844.6|15806.6|15847.51|15809.51|15814.84|15776.84|296
1617045600000|2021-03-29 19:20:00|15844.68|15806.68|15810.2|15772.2|15846.7|15808.7|15810.2|15772.2|297
1617045900000|2021-03-29 19:25:00|15810.02|15772.02|15828.36|15790.36|15836.77|15798.77|15809.81|15771.81|294
1617046200000|2021-03-29 19:30:00|15828.37|15790.37|15810.51|15772.51|15834.05|15796.05|15809.85|15771.85|293
1617046500000|2021-03-29 19:35:00|15811.08|15773.08|15822.83|15784.83|15825.46|15787.46|15809.19|15771.19|290
1617046800000|2021-03-29 19:40:00|15822.87|15784.87|15769.8|15731.8|15825.29|15787.29|15769.03|15731.03|295
1617047100000|2021-03-29 19:45:00|15769.71|15731.71|15774.89|15736.89|15781.62|15743.62|15733.15|15695.15|293
1617047400000|2021-03-29 19:50:00|15774.15|15736.15|15790.92|15752.92|15803.12|15765.12|15773.83|15735.83|298
1617047700000|2021-03-29 19:55:00|15790.87|15752.87|15777.76|15739.76|15791.08|15753.08|15765.33|15727.33|299
1617048000000|2021-03-29 20:00:00|15776.6|15738.6|15753.66|15715.66|15795.49|15757.49|15750.96|15712.96|300
1617048300000|2021-03-29 20:05:00|15754.1|15716.1|15757.5|15719.5|15775.84|15737.84|15753.74|15715.74|296
1617048600000|2021-03-29 20:10:00|15757.52|15719.52|15725.29|15687.29|15757.61|15719.61|15722.51|15684.51|299
1617048900000|2021-03-29 20:15:00|15725.56|15687.56|15750.14|15712.14|15761.11|15723.11|15724.35|15686.35|294
1617049200000|2021-03-29 20:20:00|15750.12|15712.12|15758.76|15720.76|15768.04|15730.04|15749.95|15711.95|294
1617049500000|2021-03-29 20:25:00|15759.02|15721.02|15749.35|15711.35|15760.45|15722.45|15738.17|15700.17|295
1617049800000|2021-03-29 20:30:00|15749.06|15711.06|15761.95|15723.95|15762.06|15724.06|15727.78|15689.78|297
1617050100000|2021-03-29 20:35:00|15761.93|15723.93|15763.59|15725.59|15783.44|15745.44|15761.93|15723.93|295
1617050400000|2021-03-29 20:40:00|15763.34|15725.34|15761.95|15723.95|15766.95|15728.95|15746.24|15708.24|287
1617050700000|2021-03-29 20:45:00|15761.97|15723.97|15732.89|15694.89|15761.97|15723.97|15732.89|15694.89|296
1617051000000|2021-03-29 20:50:00|15732.94|15694.94|15722.04|15684.04|15733.54|15695.54|15716.88|15678.88|295
1617051300000|2021-03-29 20:55:00|15721.5|15683.5|15710.56|15672.56|15722|15684|15696.45|15658.45|295
1617051600000|2021-03-29 21:00:00|15710.15|15672.15|15747.46|15709.46|15747.46|15709.46|15706.08|15668.08|296
1617051900000|2021-03-29 21:05:00|15747.58|15709.58|15766.16|15728.16|15766.21|15728.21|15740.64|15702.64|297
1617052200000|2021-03-29 21:10:00|15766.38|15728.38|15754.33|15716.33|15784.25|15746.25|15753.32|15715.32|296
1617052500000|2021-03-29 21:15:00|15754.57|15716.57|15729.98|15691.98|15755.68|15717.68|15729.28|15691.28|288
1617052800000|2021-03-29 21:20:00|15730.06|15692.06|15715.79|15677.79|15730.59|15692.59|15713.86|15675.86|297
1617053100000|2021-03-29 21:25:00|15715.66|15677.66|15745.19|15707.19|15752.48|15714.48|15709.92|15671.92|295
1617053400000|2021-03-29 21:30:00|15745.29|15707.29|15735.64|15697.64|15758.72|15720.72|15734.59|15696.59|297
1617053700000|2021-03-29 21:35:00|15735.5|15697.5|15750.34|15712.34|15750.34|15712.34|15720.73|15682.73|288
1617054000000|2021-03-29 21:40:00|15751.1|15713.1|15772.87|15734.87|15774.32|15736.32|15750.89|15712.89|292
1617054300000|2021-03-29 21:45:00|15773.05|15735.05|15779.05|15741.05|15779.56|15741.56|15757.16|15719.16|292
1617054600000|2021-03-29 21:50:00|15779.74|15741.74|15742.73|15704.73|15781.73|15743.73|15740.74|15702.74|294
1617054900000|2021-03-29 21:55:00|15743|15705|15756.85|15718.85|15759.6|15721.6|15742.6|15704.6|292
1617055200000|2021-03-29 22:00:00|15756.93|15718.93|15773.07|15735.07|15773.44|15735.44|15730.11|15692.11|296
1617055500000|2021-03-29 22:05:00|15773.05|15735.05|15768.33|15730.33|15774.07|15736.07|15761.15|15723.15|294
1617055800000|2021-03-29 22:10:00|15769.22|15731.22|15807.58|15769.58|15807.58|15769.58|15768.79|15730.79|295
1617056100000|2021-03-29 22:15:00|15807.71|15769.71|15790.92|15752.92|15808.98|15770.98|15786.38|15748.38|296
1617056400000|2021-03-29 22:20:00|15790.7|15752.7|15789.68|15751.68|15791.01|15753.01|15781.97|15743.97|293
1617056700000|2021-03-29 22:25:00|15789.9|15751.9|15791.77|15753.77|15793.81|15755.81|15784.54|15746.54|296
1617057000000|2021-03-29 22:30:00|15791.64|15753.64|15806.61|15768.61|15808.34|15770.34|15786.43|15748.43|295
1617057300000|2021-03-29 22:35:00|15806.42|15768.42|15787.89|15749.89|15806.48|15768.48|15787.89|15749.89|296
1617057600000|2021-03-29 22:40:00|15787.95|15749.95|15773.08|15735.08|15788.16|15750.16|15772.5|15734.5|294
1617057900000|2021-03-29 22:45:00|15773.13|15735.13|15791.48|15753.48|15793.34|15755.34|15768.61|15730.61|293
1617058200000|2021-03-29 22:50:00|15791.38|15753.38|15778.67|15740.67|15791.95|15753.95|15774.22|15736.22|296
1617058500000|2021-03-29 22:55:00|15778.51|15740.51|15801.34|15763.34|15806.81|15768.81|15777.51|15739.51|296
1617058800000|2021-03-29 23:00:00|15801.3|15763.3|15777.31|15739.31|15801.39|15763.39|15776.99|15738.99|288
1617059100000|2021-03-29 23:05:00|15777.19|15739.19|15771.63|15733.63|15784.59|15746.59|15771.02|15733.02|289
1617059400000|2021-03-29 23:10:00|15770.96|15732.96|15766.61|15728.61|15771.44|15733.44|15761.74|15723.74|287
1617059700000|2021-03-29 23:15:00|15767.02|15729.02|15771.69|15733.69|15772.16|15734.16|15734|15696|298
1617060000000|2021-03-29 23:20:00|15771.5|15733.5|15755.67|15717.67|15771.74|15733.74|15747.82|15709.82|294
1617060300000|2021-03-29 23:25:00|15755.9|15717.9|15736.63|15698.63|15756.65|15718.65|15726.04|15688.04|294
1617060600000|2021-03-29 23:30:00|15736.71|15698.71|15712.23|15674.23|15736.78|15698.78|15709.67|15671.67|291
1617060900000|2021-03-29 23:35:00|15712.03|15674.03|15754.2|15716.2|15754.64|15716.64|15712.03|15674.03|291
1617061200000|2021-03-29 23:40:00|15754.32|15716.32|15790.79|15752.79|15798.34|15760.34|15751.21|15713.21|295
1617061500000|2021-03-29 23:45:00|15791.07|15753.07|15837.52|15799.52|15841.39|15803.39|15785.74|15747.74|298
1617061800000|2021-03-29 23:50:00|15837.63|15799.63|15823.87|15785.87|15838.56|15800.56|15815.2|15777.2|294
1617062100000|2021-03-29 23:55:00|15823.89|15785.89|15808.91|15770.91|15823.89|15785.89|15808.79|15770.79|287
1617062400000|2021-03-30 00:00:00|15808.86|15770.86|15837.81|15799.81|15837.81|15799.81|15797.68|15759.68|298
1617062700000|2021-03-30 00:05:00|15837.72|15799.72|15796.3|15758.3|15839.59|15801.59|15796.08|15758.08|294
1617063000000|2021-03-30 00:10:00|15796.16|15758.16|15761.28|15723.28|15798.06|15760.06|15752.97|15714.97|296
1617063300000|2021-03-30 00:15:00|15760.41|15722.41|15751.86|15713.86|15760.41|15722.41|15738.81|15700.81|293
1617063600000|2021-03-30 00:20:00|15751.87|15713.87|15791.74|15753.74|15791.74|15753.74|15746.41|15708.41|292
1617063900000|2021-03-30 00:25:00|15792.93|15754.93|15805.62|15767.62|15811.5|15773.5|15792.93|15754.93|298
1617064200000|2021-03-30 00:30:00|15805.74|15767.74|15802.29|15764.29|15813.38|15775.38|15798.29|15760.29|292
1617064500000|2021-03-30 00:35:00|15802.23|15764.23|15824.15|15786.15|15833.52|15795.52|15802.23|15764.23|296
1617064800000|2021-03-30 00:40:00|15824.21|15786.21|15833.39|15795.39|15835.1|15797.1|15823.55|15785.55|292
1617065100000|2021-03-30 00:45:00|15833.62|15795.62|15801.52|15763.52|15834.54|15796.54|15801.52|15763.52|293
1617065400000|2021-03-30 00:50:00|15801.81|15763.81|15786.48|15748.48|15801.99|15763.99|15784.18|15746.18|295
1617065700000|2021-03-30 00:55:00|15786.86|15748.86|15776.1|15738.1|15792.17|15754.17|15775.32|15737.32|289
1617066000000|2021-03-30 01:00:00|15776.19|15738.19|15763.18|15725.18|15776.72|15738.72|15753.64|15715.64|293
1617066300000|2021-03-30 01:05:00|15763.11|15725.11|15749.41|15711.41|15763.11|15725.11|15749.01|15711.01|284
1617066600000|2021-03-30 01:10:00|15750.05|15712.05|15760.81|15722.81|15769.19|15731.19|15749.69|15711.69|288
1617066900000|2021-03-30 01:15:00|15760.84|15722.84|15724.17|15686.17|15760.84|15722.84|15724.01|15686.01|288
1617067200000|2021-03-30 01:20:00|15723.84|15685.84|15722.02|15684.02|15727.11|15689.11|15720.38|15682.38|289
1617067500000|2021-03-30 01:25:00|15722.11|15684.11|15714.22|15676.22|15727.3|15689.3|15707.8|15669.8|286
1617067800000|2021-03-30 01:30:00|15714.32|15676.32|15701.48|15663.48|15714.32|15676.32|15691.28|15653.28|293
1617068100000|2021-03-30 01:35:00|15701.51|15663.51|15697.46|15659.46|15702.7|15664.7|15693.27|15655.27|286
1617068400000|2021-03-30 01:40:00|15697.38|15659.38|15684.79|15646.79|15704.5|15666.5|15684.61|15646.61|290
1617068700000|2021-03-30 01:45:00|15683.72|15645.72|15701.46|15663.46|15701.46|15663.46|15672.56|15634.56|296
1617069000000|2021-03-30 01:50:00|15701.41|15663.41|15699.49|15661.49|15724.44|15686.44|15699.49|15661.49|286
1617069300000|2021-03-30 01:55:00|15699.17|15661.17|15679.87|15641.87|15699.89|15661.89|15672.04|15634.04|293
1617069600000|2021-03-30 02:00:00|15679.42|15641.42|15633.86|15595.86|15680.5|15642.5|15633.18|15595.18|299
1617069900000|2021-03-30 02:05:00|15633.2|15595.2|15623.51|15585.51|15645.57|15607.57|15622.57|15584.57|296
1617070200000|2021-03-30 02:10:00|15623.5|15585.5|15631.54|15593.54|15633.62|15595.62|15620.54|15582.54|293
1617070500000|2021-03-30 02:15:00|15631.67|15593.67|15634.71|15596.71|15636.24|15598.24|15604.26|15566.26|289
1617070800000|2021-03-30 02:20:00|15634.87|15596.87|15636.28|15598.28|15647.82|15609.82|15622.43|15584.43|289
1617071100000|2021-03-30 02:25:00|15636.3|15598.3|15652.55|15614.55|15653.51|15615.51|15630.28|15592.28|285
1617071400000|2021-03-30 02:30:00|15652.38|15614.38|15627.06|15589.06|15652.52|15614.52|15625.05|15587.05|289
1617071700000|2021-03-30 02:35:00|15628.53|15590.53|15645.91|15607.91|15645.91|15607.91|15605.61|15567.61|296
1617072000000|2021-03-30 02:40:00|15645.4|15607.4|15642.29|15604.29|15648.4|15610.4|15621.27|15583.27|297
1617072300000|2021-03-30 02:45:00|15645.25|15607.25|15630.42|15592.42|15653.74|15615.74|15629.24|15591.24|292
1617072600000|2021-03-30 02:50:00|15630.19|15592.19|15626.65|15588.65|15639.99|15601.99|15620.95|15582.95|288
1617072900000|2021-03-30 02:55:00|15626.54|15588.54|15640.39|15602.39|15643.41|15605.41|15620.5|15582.5|292
1617073200000|2021-03-30 03:00:00|15640.7|15602.7|15637.54|15599.54|15641.39|15603.39|15623.71|15585.71|293
1617073500000|2021-03-30 03:05:00|15637.47|15599.47|15659.64|15621.64|15659.92|15621.92|15635.74|15597.74|293
1617073800000|2021-03-30 03:10:00|15659.99|15621.99|15652.87|15614.87|15660.5|15622.5|15651.38|15613.38|291
1617074100000|2021-03-30 03:15:00|15652.56|15614.56|15630.96|15592.96|15662.25|15624.25|15630.96|15592.96|292
1617074400000|2021-03-30 03:20:00|15631.36|15593.36|15642.91|15604.91|15642.91|15604.91|15623.41|15585.41|291
1617074700000|2021-03-30 03:25:00|15643.23|15605.23|15630.76|15592.76|15644.32|15606.32|15625.64|15587.64|292
1617075000000|2021-03-30 03:30:00|15630.92|15592.92|15632.37|15594.37|15634.64|15596.64|15615.13|15577.13|294
1617075300000|2021-03-30 03:35:00|15632.07|15594.07|15633.58|15595.58|15650.61|15612.61|15631.72|15593.72|287
1617075600000|2021-03-30 03:40:00|15632.73|15594.73|15638.75|15600.75|15642.34|15604.34|15618.03|15580.03|295
1617075900000|2021-03-30 03:45:00|15638.66|15600.66|15629.94|15591.94|15644.69|15606.69|15629.43|15591.43|293
1617076200000|2021-03-30 03:50:00|15629.99|15591.99|15610.73|15572.73|15630.09|15592.09|15605|15567|292
1617076500000|2021-03-30 03:55:00|15610.67|15572.67|15623.75|15585.75|15625.34|15587.34|15608.64|15570.64|290
1617076800000|2021-03-30 04:00:00|15623.89|15585.89|15588.26|15550.26|15623.93|15585.93|15578.39|15540.39|297
1617077100000|2021-03-30 04:05:00|15588.3|15550.3|15650.35|15612.35|15650.94|15612.94|15588.05|15550.05|292
1617077400000|2021-03-30 04:10:00|15650.26|15612.26|15636.83|15598.83|15651.62|15613.62|15632.88|15594.88|288
1617077700000|2021-03-30 04:15:00|15636.66|15598.66|15646.96|15608.96|15646.96|15608.96|15614.64|15576.64|292
1617078000000|2021-03-30 04:20:00|15647.09|15609.09|15654.54|15616.54|15659.62|15621.62|15647.09|15609.09|292
1617078300000|2021-03-30 04:25:00|15654.51|15616.51|15692.72|15654.72|15692.83|15654.83|15653.71|15615.71|292
1617078600000|2021-03-30 04:30:00|15694.95|15656.95|15685.92|15647.92|15699.64|15661.64|15682.96|15644.96|292
1617078900000|2021-03-30 04:35:00|15685.86|15647.86|15709.99|15671.99|15713.9|15675.9|15678.54|15640.54|290
1617079200000|2021-03-30 04:40:00|15710.28|15672.28|15723.97|15685.97|15724.08|15686.08|15710.28|15672.28|291
1617079500000|2021-03-30 04:45:00|15724.09|15686.09|15765.28|15727.28|15765.28|15727.28|15712.92|15674.92|295
1617079800000|2021-03-30 04:50:00|15764.76|15726.76|15760.13|15722.13|15768.24|15730.24|15758.31|15720.31|297
1617080100000|2021-03-30 04:55:00|15760.12|15722.12|15731.99|15693.99|15762.21|15724.21|15731.74|15693.74|292
1617080400000|2021-03-30 05:00:00|15732.04|15694.04|15731.15|15693.15|15732.04|15694.04|15710.74|15672.74|291
1617080700000|2021-03-30 05:05:00|15732|15694|15715.19|15677.19|15735.98|15697.98|15714.56|15676.56|294
1617081000000|2021-03-30 05:10:00|15715.35|15677.35|15699.91|15661.91|15715.35|15677.35|15696.34|15658.34|294
1617081300000|2021-03-30 05:15:00|15699.22|15661.22|15683.68|15645.68|15708.64|15670.64|15683.14|15645.14|292
1617081600000|2021-03-30 05:20:00|15684.14|15646.14|15691.1|15653.1|15697.58|15659.58|15683.61|15645.61|287
1617081900000|2021-03-30 05:25:00|15690.97|15652.97|15701.52|15663.52|15701.52|15663.52|15688.33|15650.33|291
1617082200000|2021-03-30 05:30:00|15701.6|15663.6|15716.81|15678.81|15717.26|15679.26|15695.81|15657.81|286
1617082500000|2021-03-30 05:35:00|15717.23|15679.23|15742.89|15704.89|15753.08|15715.08|15717.23|15679.23|291
1617082800000|2021-03-30 05:40:00|15743.14|15705.14|15729.52|15691.52|15744.19|15706.19|15728.21|15690.21|289
1617083100000|2021-03-30 05:45:00|15730.36|15692.36|15712.37|15674.37|15730.57|15692.57|15704.3|15666.3|285
1617083400000|2021-03-30 05:50:00|15712.18|15674.18|15715.39|15677.39|15715.43|15677.43|15698.26|15660.26|287
1617083700000|2021-03-30 05:55:00|15715.5|15677.5|15747.06|15709.06|15747.84|15709.84|15715.5|15677.5|289
1617084000000|2021-03-30 06:00:00|15747.08|15709.08|15737.58|15699.58|15747.24|15709.24|15734.33|15696.33|283
1617084300000|2021-03-30 06:05:00|15737.42|15699.42|15741.79|15703.79|15743.45|15705.45|15723.04|15685.04|290
1617084600000|2021-03-30 06:10:00|15741.94|15703.94|15744.42|15706.42|15750.08|15712.08|15735.87|15697.87|286
1617084900000|2021-03-30 06:15:00|15744.64|15706.64|15768.95|15730.95|15769.24|15731.24|15740.56|15702.56|285
1617085200000|2021-03-30 06:20:00|15768.04|15730.04|15769.81|15731.81|15770.23|15732.23|15758.25|15720.25|288
1617085500000|2021-03-30 06:25:00|15769.83|15731.83|15779.32|15741.32|15787.31|15749.31|15769.45|15731.45|288
1617085800000|2021-03-30 06:30:00|15779.34|15741.34|15768.53|15730.53|15779.34|15741.34|15765.85|15727.85|286
1617086100000|2021-03-30 06:35:00|15768.5|15730.5|15763.51|15725.51|15768.5|15730.5|15762.03|15724.03|289
1617086400000|2021-03-30 06:40:00|15763.28|15725.28|15765.55|15727.55|15765.55|15727.55|15752.97|15714.97|294
1617086700000|2021-03-30 06:45:00|15765.15|15727.15|15836.3|15798.3|15852.81|15814.81|15765.15|15727.15|299
1617087000000|2021-03-30 06:50:00|15836.79|15798.79|15835.88|15797.88|15853.95|15815.95|15834.23|15796.23|292
1617087300000|2021-03-30 06:55:00|15835.86|15797.86|15832.72|15794.72|15847.64|15809.64|15828.83|15790.83|297
1617087600000|2021-03-30 07:00:00|15832.55|15794.55|15832.41|15794.41|15839.29|15801.29|15825.7|15787.7|297
1617087900000|2021-03-30 07:05:00|15832.48|15794.48|15841.38|15803.38|15850.87|15812.87|15830.73|15792.73|292
1617088200000|2021-03-30 07:10:00|15841.29|15803.29|15828.65|15790.65|15841.6|15803.6|15828.64|15790.64|295
1617088500000|2021-03-30 07:15:00|15828.51|15790.51|15836.03|15798.03|15838.4|15800.4|15820.64|15782.64|293
1617088800000|2021-03-30 07:20:00|15835.88|15797.88|15875.02|15837.02|15890.52|15852.52|15835.88|15797.88|297
1617089100000|2021-03-30 07:25:00|15874.65|15836.65|15871.47|15833.47|15883.82|15845.82|15868.99|15830.99|296
1617089400000|2021-03-30 07:30:00|15871.49|15833.49|15867.79|15829.79|15874.7|15836.7|15862.36|15824.36|292
1617089700000|2021-03-30 07:35:00|15867.8|15829.8|15871.38|15833.38|15873.25|15835.25|15856.72|15818.72|296
1617090000000|2021-03-30 07:40:00|15871.37|15833.37|15884.5|15846.5|15888.09|15850.09|15871.37|15833.37|288
1617090300000|2021-03-30 07:45:00|15884.46|15846.46|15852.83|15814.83|15884.49|15846.49|15844.09|15806.09|293
1617090600000|2021-03-30 07:50:00|15853.24|15815.24|15855.18|15817.18|15862.78|15824.78|15851.17|15813.17|294
1617090900000|2021-03-30 07:55:00|15855.12|15817.12|15864.09|15826.09|15868.04|15830.04|15854.81|15816.81|285
1617091200000|2021-03-30 08:00:00|15864.98|15826.98|15942.21|15904.21|15942.21|15904.21|15864.91|15826.91|299
1617091500000|2021-03-30 08:05:00|15942.33|15904.33|15913.39|15875.39|15951.4|15913.4|15911.57|15873.57|298
1617091800000|2021-03-30 08:10:00|15912.21|15874.21|15946.12|15908.12|15950.13|15912.13|15912.21|15874.21|299
1617092100000|2021-03-30 08:15:00|15946.1|15908.1|15897.96|15859.96|15946.1|15908.1|15884.87|15846.87|296
1617092400000|2021-03-30 08:20:00|15898.12|15860.12|15868.37|15830.37|15898.12|15860.12|15854.05|15816.05|298
1617092700000|2021-03-30 08:25:00|15868.19|15830.19|15885.32|15847.32|15885.55|15847.55|15862.65|15824.65|294
1617093000000|2021-03-30 08:30:00|15886.09|15848.09|15896.96|15858.96|15897.21|15859.21|15880.58|15842.58|294
1617093300000|2021-03-30 08:35:00|15897.08|15859.08|15903.49|15865.49|15906.61|15868.61|15889.31|15851.31|297
1617093600000|2021-03-30 08:40:00|15903.83|15865.83|15975.85|15937.85|15975.85|15937.85|15901.79|15863.79|293
1617093900000|2021-03-30 08:45:00|15975.99|15937.99|15980.83|15942.83|15999.32|15961.32|15963.13|15925.13|298
1617094200000|2021-03-30 08:50:00|15980.51|15942.51|15962.39|15924.39|15992.96|15954.96|15961.31|15923.31|298
1617094500000|2021-03-30 08:55:00|15962.36|15924.36|15958.14|15920.14|15962.36|15924.36|15939.57|15901.57|290
1617094800000|2021-03-30 09:00:00|15958.5|15920.5|15956.43|15918.43|15960.72|15922.72|15947.38|15909.38|298
1617095100000|2021-03-30 09:05:00|15956.38|15918.38|16000.62|15962.62|16001.87|15963.87|15955.88|15917.88|294
1617095400000|2021-03-30 09:10:00|16000.73|15962.73|15982.88|15944.88|16005.35|15967.35|15982.51|15944.51|296
1617095700000|2021-03-30 09:15:00|15982.48|15944.48|15979.23|15941.23|15989.54|15951.54|15969.44|15931.44|294
1617096000000|2021-03-30 09:20:00|15978.92|15940.92|15933.88|15895.88|15979.59|15941.59|15933.88|15895.88|298
1617096300000|2021-03-30 09:25:00|15933.57|15895.57|15959.5|15921.5|15973.95|15935.95|15929.42|15891.42|298
1617096600000|2021-03-30 09:30:00|15959.65|15921.65|16029.3|15991.3|16033.49|15995.49|15943.65|15905.65|298
1617096900000|2021-03-30 09:35:00|16029.22|15991.22|16039.05|16001.05|16052.25|16014.25|16021.74|15983.74|298
1617097200000|2021-03-30 09:40:00|16038.74|16000.74|16078.79|16040.79|16079.04|16041.04|16036.85|15998.85|298
1617097500000|2021-03-30 09:45:00|16078.87|16040.87|16068.54|16030.54|16080.69|16042.69|16056.46|16018.46|298
1617097800000|2021-03-30 09:50:00|16069.08|16031.08|16094.72|16056.72|16097.62|16059.62|16065.13|16027.13|296
1617098100000|2021-03-30 09:55:00|16094.84|16056.84|16104.81|16066.81|16104.81|16066.81|16086.47|16048.47|297
1617098400000|2021-03-30 10:00:00|16103.81|16065.81|16170.83|16132.83|16177|16139|16103.07|16065.07|298
1617098700000|2021-03-30 10:05:00|16171.64|16133.64|16174.79|16136.79|16199|16161|16163.1|16125.1|300
1617099000000|2021-03-30 10:10:00|16174.47|16136.47|16204.74|16166.74|16213.67|16175.67|16173.45|16135.45|299
1617099300000|2021-03-30 10:15:00|16205.04|16167.04|16215.74|16177.74|16227.76|16189.76|16188.2|16150.2|300
1617099600000|2021-03-30 10:20:00|16215.8|16177.8|16223.43|16185.43|16228.18|16190.18|16209.78|16171.78|296
1617099900000|2021-03-30 10:25:00|16223.74|16185.74|16176.69|16138.69|16229.52|16191.52|16170.87|16132.87|297
1617100200000|2021-03-30 10:30:00|16176.37|16138.37|16163.5|16125.5|16190.21|16152.21|16158.65|16120.65|297
1617100500000|2021-03-30 10:35:00|16163.49|16125.49|16141.72|16103.72|16172.59|16134.59|16136.12|16098.12|294
1617100800000|2021-03-30 10:40:00|16141.55|16103.55|16072.33|16034.33|16141.55|16103.55|16072.33|16034.33|296
1617101100000|2021-03-30 10:45:00|16073.22|16035.22|16128.6|16090.6|16143.68|16105.68|16072.48|16034.48|297
1617101400000|2021-03-30 10:50:00|16128.55|16090.55|16134.54|16096.54|16135.8|16097.8|16122.39|16084.39|292
1617101700000|2021-03-30 10:55:00|16134.44|16096.44|16140.27|16102.27|16141.24|16103.24|16123.27|16085.27|293
1617102000000|2021-03-30 11:00:00|16139.62|16101.62|16197.09|16159.09|16200.11|16162.11|16139.06|16101.06|298
1617102300000|2021-03-30 11:05:00|16196.73|16158.73|16207.32|16169.32|16207.32|16169.32|16183.95|16145.95|293
1617102600000|2021-03-30 11:10:00|16209.8|16171.8|16206.59|16168.59|16212.84|16174.84|16200.97|16162.97|295
1617102900000|2021-03-30 11:15:00|16207.69|16169.69|16207.09|16169.09|16213.37|16175.37|16198.9|16160.9|296
1617103200000|2021-03-30 11:20:00|16207.16|16169.16|16185.64|16147.64|16207.52|16169.52|16175.41|16137.41|297
1617103500000|2021-03-30 11:25:00|16185.44|16147.44|16203.72|16165.72|16203.73|16165.73|16180.88|16142.88|296
1617103800000|2021-03-30 11:30:00|16203.96|16165.96|16201.36|16163.36|16222.77|16184.77|16200.78|16162.78|293
1617104100000|2021-03-30 11:35:00|16201.34|16163.34|16205.64|16167.64|16205.64|16167.64|16183.51|16145.51|292
1617104400000|2021-03-30 11:40:00|16205.51|16167.51|16229.32|16191.32|16230.5|16192.5|16203.33|16165.33|294
1617104700000|2021-03-30 11:45:00|16229.44|16191.44|16208.77|16170.77|16230.04|16192.04|16196.06|16158.06|295
1617105000000|2021-03-30 11:50:00|16209.27|16171.27|16252.61|16214.61|16253.59|16215.59|16209.27|16171.27|295
1617105300000|2021-03-30 11:55:00|16254|16216|16263.97|16225.97|16268.79|16230.79|16247.95|16209.95|297
1617105600000|2021-03-30 12:00:00|16263.98|16225.98|16255.87|16217.87|16277.33|16239.33|16243.85|16205.85|299
1617105900000|2021-03-30 12:05:00|16256.54|16218.54|16268.29|16230.29|16280.86|16242.86|16256.54|16218.54|296
1617106200000|2021-03-30 12:10:00|16266.98|16228.98|16240.18|16202.18|16266.98|16228.98|16228.59|16190.59|296
1617106500000|2021-03-30 12:15:00|16239.98|16201.98|16196.03|16158.03|16242.38|16204.38|16189.77|16151.77|298
1617106800000|2021-03-30 12:20:00|16195.59|16157.59|16205.31|16167.31|16210.45|16172.45|16191.86|16153.86|296
1617107100000|2021-03-30 12:25:00|16205.33|16167.33|16185.51|16147.51|16205.33|16167.33|16180.57|16142.57|295
1617107400000|2021-03-30 12:30:00|16185.43|16147.43|16210.66|16172.66|16212.54|16174.54|16184.84|16146.84|291
1617107700000|2021-03-30 12:35:00|16210.64|16172.64|16193.27|16155.27|16213.77|16175.77|16187.12|16149.12|293
1617108000000|2021-03-30 12:40:00|16193.37|16155.37|16214.15|16176.15|16219.6|16181.6|16193.12|16155.12|290
1617108300000|2021-03-30 12:45:00|16214.49|16176.49|16207.04|16169.04|16217.39|16179.39|16203.97|16165.97|294
1617108600000|2021-03-30 12:50:00|16206.98|16168.98|16207.07|16169.07|16207.36|16169.36|16190.84|16152.84|291
1617108900000|2021-03-30 12:55:00|16206.93|16168.93|16196.08|16158.08|16207.37|16169.37|16196.08|16158.08|283
1617109200000|2021-03-30 13:00:00|16195.77|16157.77|16214.99|16176.99|16233.28|16195.28|16195.04|16157.04|296
1617109500000|2021-03-30 13:05:00|16214.79|16176.79|16171.82|16133.82|16214.98|16176.98|16171.63|16133.63|299
1617109800000|2021-03-30 13:10:00|16171.75|16133.75|16130.79|16092.79|16175.82|16137.82|16130.79|16092.79|295
1617110100000|2021-03-30 13:15:00|16129.23|16091.23|16154.75|16116.75|16155.3|16117.3|16112.08|16074.08|296
1617110400000|2021-03-30 13:20:00|16154.67|16116.67|16180.53|16142.53|16189.93|16151.93|16153.99|16115.99|295
1617110700000|2021-03-30 13:25:00|16179.11|16141.11|16180.31|16142.31|16188.4|16150.4|16173.32|16135.32|297
1617111000000|2021-03-30 13:30:00|16180.28|16142.28|16148.7|16110.7|16184.09|16146.09|16148.7|16110.7|295
1617111300000|2021-03-30 13:35:00|16147.82|16109.82|16154.46|16116.46|16162.89|16124.89|16141.58|16103.58|296
1617111600000|2021-03-30 13:40:00|16154.51|16116.51|16150.51|16112.51|16165.96|16127.96|16147.12|16109.12|295
1617111900000|2021-03-30 13:45:00|16150.73|16112.73|16146.19|16108.19|16158.96|16120.96|16139.96|16101.96|296
1617112200000|2021-03-30 13:50:00|16146.13|16108.13|16150.8|16112.8|16169.86|16131.86|16145.53|16107.53|298
1617112500000|2021-03-30 13:55:00|16150.64|16112.64|16159.27|16121.27|16159.91|16121.91|16141.8|16103.8|299
1617112800000|2021-03-30 14:00:00|16159.47|16121.47|16130.67|16092.67|16175.42|16137.42|16128.41|16090.41|299
1617113100000|2021-03-30 14:05:00|16129.98|16091.98|16090.77|16052.77|16129.98|16091.98|16087.2|16049.2|295
1617113400000|2021-03-30 14:10:00|16090.33|16052.33|16128.21|16090.21|16130.24|16092.24|16076.76|16038.76|293
1617113700000|2021-03-30 14:15:00|16127.83|16089.83|16136.29|16098.29|16150.83|16112.83|16125.67|16087.67|298
1617114000000|2021-03-30 14:20:00|16136.09|16098.09|16113.04|16075.04|16137.86|16099.86|16095.34|16057.34|295
1617114300000|2021-03-30 14:25:00|16113.8|16075.8|16145.99|16107.99|16145.99|16107.99|16110.7|16072.7|299
1617114600000|2021-03-30 14:30:00|16146.77|16108.77|16172.44|16134.44|16175.1|16137.1|16139.89|16101.89|297
1617114900000|2021-03-30 14:35:00|16172.99|16134.99|16163.53|16125.53|16180.54|16142.54|16161.51|16123.51|295
1617115200000|2021-03-30 14:40:00|16163.96|16125.96|16192.03|16154.03|16197.31|16159.31|16160.28|16122.28|296
1617115500000|2021-03-30 14:45:00|16192.6|16154.6|16163.99|16125.99|16200.62|16162.62|16163.72|16125.72|293
1617115800000|2021-03-30 14:50:00|16163.46|16125.46|16157.06|16119.06|16163.46|16125.46|16144.97|16106.97|294
1617116100000|2021-03-30 14:55:00|16156.58|16118.58|16151.2|16113.2|16156.82|16118.82|16148.03|16110.03|293
1617116400000|2021-03-30 15:00:00|16150.75|16112.75|16141.41|16103.41|16167.96|16129.96|16126.09|16088.09|297
1617116700000|2021-03-30 15:05:00|16141.81|16103.81|16169.68|16131.68|16170.98|16132.98|16141.4|16103.4|295
1617117000000|2021-03-30 15:10:00|16169.76|16131.76|16170.08|16132.08|16179.61|16141.61|16165.42|16127.42|290
1617117300000|2021-03-30 15:15:00|16170.63|16132.63|16192.09|16154.09|16192.72|16154.72|16170.63|16132.63|297
1617117600000|2021-03-30 15:20:00|16191.91|16153.91|16132.4|16094.4|16191.91|16153.91|16132.38|16094.38|296
1617117900000|2021-03-30 15:25:00|16132.1|16094.1|16134.07|16096.07|16146.39|16108.39|16126.88|16088.88|294
1617118200000|2021-03-30 15:30:00|16134.18|16096.18|16128.37|16090.37|16138.59|16100.59|16124.99|16086.99|294
1617118500000|2021-03-30 15:35:00|16128.04|16090.04|16101.99|16063.99|16128.04|16090.04|16101.82|16063.82|284
1617118800000|2021-03-30 15:40:00|16102.22|16064.22|16124.51|16086.51|16126.75|16088.75|16101.43|16063.43|292
1617119100000|2021-03-30 15:45:00|16124.39|16086.39|16087.64|16049.64|16124.39|16086.39|16084.44|16046.44|292
1617119400000|2021-03-30 15:50:00|16087.51|16049.51|16058.29|16020.29|16090.05|16052.05|16037|15999|299
1617119700000|2021-03-30 15:55:00|16058.03|16020.03|16052.6|16014.6|16068.43|16030.43|16044.49|16006.49|298
1617120000000|2021-03-30 16:00:00|16052.04|16014.04|16037.65|15999.65|16098.23|16060.23|16036.27|15998.27|298
1617120300000|2021-03-30 16:05:00|16036.96|15998.96|16080.2|16042.2|16080.2|16042.2|16020.02|15982.02|298
1617120600000|2021-03-30 16:10:00|16080.87|16042.87|16097.73|16059.73|16097.96|16059.96|16076.91|16038.91|296
1617120900000|2021-03-30 16:15:00|16097.66|16059.66|16090.22|16052.22|16098.2|16060.2|16081.33|16043.33|298
1617121200000|2021-03-30 16:20:00|16089.49|16051.49|16075.9|16037.9|16094.29|16056.29|16074.84|16036.84|296
1617121500000|2021-03-30 16:25:00|16075.85|16037.85|16105.85|16067.85|16107.6|16069.6|16075.41|16037.41|292
1617121800000|2021-03-30 16:30:00|16105.81|16067.81|16113.15|16075.15|16122.39|16084.39|16103.57|16065.57|296
1617122100000|2021-03-30 16:35:00|16113.05|16075.05|16103.07|16065.07|16114.08|16076.08|16100.02|16062.02|292
1617122400000|2021-03-30 16:40:00|16102.76|16064.76|16083.61|16045.61|16102.84|16064.84|16075.42|16037.42|295
1617122700000|2021-03-30 16:45:00|16083.93|16045.93|16116.1|16078.1|16119.71|16081.71|16082.98|16044.98|298
1617123000000|2021-03-30 16:50:00|16116.16|16078.16|16096.36|16058.36|16116.16|16078.16|16094|16056|291
1617123300000|2021-03-30 16:55:00|16096.21|16058.21|16095.08|16057.08|16099.28|16061.28|16076.81|16038.81|293
1617123600000|2021-03-30 17:00:00|16095.41|16057.41|16114.9|16076.9|16119.02|16081.02|16095.36|16057.36|296
1617123900000|2021-03-30 17:05:00|16115.29|16077.29|16106.23|16068.23|16122.73|16084.73|16106.23|16068.23|296
1617124200000|2021-03-30 17:10:00|16106.12|16068.12|16098.94|16060.94|16119.35|16081.35|16098.74|16060.74|291
1617124500000|2021-03-30 17:15:00|16099.17|16061.17|16124.94|16086.94|16127.61|16089.61|16097.71|16059.71|292
1617124800000|2021-03-30 17:20:00|16124.56|16086.56|16129.05|16091.05|16134.43|16096.43|16122.89|16084.89|288
1617125100000|2021-03-30 17:25:00|16129.13|16091.13|16120.96|16082.96|16131.79|16093.79|16119.07|16081.07|290
1617125400000|2021-03-30 17:30:00|16121.33|16083.33|16135.66|16097.66|16136.61|16098.61|16118.97|16080.97|286
1617125700000|2021-03-30 17:35:00|16135.93|16097.93|16143.82|16105.82|16145.93|16107.93|16135.93|16097.93|292
1617126000000|2021-03-30 17:40:00|16143.93|16105.93|16124.07|16086.07|16146.19|16108.19|16123.49|16085.49|293
1617126300000|2021-03-30 17:45:00|16124.34|16086.34|16143.52|16105.52|16148.32|16110.32|16124.33|16086.33|294
1617126600000|2021-03-30 17:50:00|16144.26|16106.26|16151.76|16113.76|16158.43|16120.43|16144.26|16106.26|289
1617126900000|2021-03-30 17:55:00|16151.55|16113.55|16139.79|16101.79|16151.88|16113.88|16126.06|16088.06|296
1617127200000|2021-03-30 18:00:00|16139.52|16101.52|16165.93|16127.93|16167.63|16129.63|16139.38|16101.38|292
1617127500000|2021-03-30 18:05:00|16166.51|16128.51|16219.07|16181.07|16219.28|16181.28|16166.51|16128.51|293
1617127800000|2021-03-30 18:10:00|16219.22|16181.22|16216.81|16178.81|16220.11|16182.11|16202.22|16164.22|292
1617128100000|2021-03-30 18:15:00|16216|16178|16200.68|16162.68|16217.79|16179.79|16200.68|16162.68|297
1617128400000|2021-03-30 18:20:00|16200.6|16162.6|16193.21|16155.21|16204.56|16166.56|16192.45|16154.45|288
1617128700000|2021-03-30 18:25:00|16193.11|16155.11|16188.89|16150.89|16195.33|16157.33|16173.75|16135.75|289
1617129000000|2021-03-30 18:30:00|16188.65|16150.65|16151.31|16113.31|16189.51|16151.51|16140.88|16102.88|295
1617129300000|2021-03-30 18:35:00|16151.49|16113.49|16162.51|16124.51|16168.96|16130.96|16151.49|16113.49|297
1617129600000|2021-03-30 18:40:00|16162.07|16124.07|16161.94|16123.94|16171.36|16133.36|16158.24|16120.24|293
1617129900000|2021-03-30 18:45:00|16162.18|16124.18|16182.03|16144.03|16186.76|16148.76|16162.18|16124.18|292
1617130200000|2021-03-30 18:50:00|16181.18|16143.18|16164.14|16126.14|16181.47|16143.47|16163.65|16125.65|286
1617130500000|2021-03-30 18:55:00|16164.16|16126.16|16177.84|16139.84|16178.38|16140.38|16162.26|16124.26|292
1617130800000|2021-03-30 19:00:00|16177.53|16139.53|16186.48|16148.48|16186.48|16148.48|16161.17|16123.17|294
1617131100000|2021-03-30 19:05:00|16186.84|16148.84|16190.64|16152.64|16192.38|16154.38|16166.06|16128.06|293
1617131400000|2021-03-30 19:10:00|16190.84|16152.84|16168.38|16130.38|16190.84|16152.84|16167.8|16129.8|295
1617131700000|2021-03-30 19:15:00|16168.73|16130.73|16174.81|16136.81|16187.06|16149.06|16168.12|16130.12|290
1617132000000|2021-03-30 19:20:00|16175.32|16137.32|16199.54|16161.54|16199.54|16161.54|16174.9|16136.9|296
1617132300000|2021-03-30 19:25:00|16199.53|16161.53|16224.89|16186.89|16224.89|16186.89|16193.06|16155.06|290
1617132600000|2021-03-30 19:30:00|16225.62|16187.62|16240.38|16202.38|16251.97|16213.97|16218.63|16180.63|296
1617132900000|2021-03-30 19:35:00|16240.64|16202.64|16254.46|16216.46|16263.77|16225.77|16237.26|16199.26|293
1617133200000|2021-03-30 19:40:00|16254.24|16216.24|16243.75|16205.75|16256.48|16218.48|16240.49|16202.49|295
1617133500000|2021-03-30 19:45:00|16244.62|16206.62|16252.39|16214.39|16272|16234|16244.62|16206.62|297
1617133800000|2021-03-30 19:50:00|16252.3|16214.3|16277.69|16239.69|16277.69|16239.69|16248.39|16210.39|296
1617134100000|2021-03-30 19:55:00|16277.75|16239.75|16306.64|16268.64|16306.64|16268.64|16274.67|16236.67|296
1617134400000|2021-03-30 20:00:00|16308.09|16270.09|16253.88|16215.88|16315.11|16277.11|16251.22|16213.22|300
1617134700000|2021-03-30 20:05:00|16253.5|16215.5|16185.72|16147.72|16253.5|16215.5|16182.94|16144.94|296
1617135000000|2021-03-30 20:10:00|16186.03|16148.03|16129.24|16091.24|16186.21|16148.21|16127.93|16089.93|298
1617135300000|2021-03-30 20:15:00|16129.64|16091.64|16201.96|16163.96|16201.96|16163.96|16129.19|16091.19|296
1617135600000|2021-03-30 20:20:00|16201.93|16163.93|16131.16|16093.16|16202.93|16164.93|16131.02|16093.02|299
1617135900000|2021-03-30 20:25:00|16131.54|16093.54|16117.76|16079.76|16148.96|16110.96|16108.99|16070.99|298
1617136200000|2021-03-30 20:30:00|16118.24|16080.24|16097.14|16059.14|16143.42|16105.42|16093.18|16055.18|297
1617136500000|2021-03-30 20:35:00|16098.11|16060.11|16138.54|16100.54|16142.92|16104.92|16098.11|16060.11|295
1617136800000|2021-03-30 20:40:00|16138.55|16100.55|16159.28|16121.28|16160.19|16122.19|16130.59|16092.59|298
1617137100000|2021-03-30 20:45:00|16158.66|16120.66|16169.6|16131.6|16175.35|16137.35|16158.5|16120.5|297
1617137400000|2021-03-30 20:50:00|16169.99|16131.99|16160.35|16122.35|16171.25|16133.25|16152.63|16114.63|295
1617137700000|2021-03-30 20:55:00|16160.15|16122.15|16142.91|16104.91|16160.99|16122.99|16138.75|16100.75|294
1617138000000|2021-03-30 21:00:00|16142.81|16104.81|16165.46|16127.46|16167.31|16129.31|16136.77|16098.77|295
1617138300000|2021-03-30 21:05:00|16166.24|16128.24|16174.86|16136.86|16175.65|16137.65|16152.53|16114.53|290
1617138600000|2021-03-30 21:10:00|16175.24|16137.24|16174.31|16136.31|16183.08|16145.08|16167.16|16129.16|294
1617138900000|2021-03-30 21:15:00|16174.33|16136.33|16157.06|16119.06|16176.54|16138.54|16156.18|16118.18|292
1617139200000|2021-03-30 21:20:00|16156.71|16118.71|16142.91|16104.91|16158.41|16120.41|16142.91|16104.91|295
1617139500000|2021-03-30 21:25:00|16143.07|16105.07|16169.22|16131.22|16169.53|16131.53|16132.02|16094.02|293
1617139800000|2021-03-30 21:30:00|16169.4|16131.4|16158.56|16120.56|16173.42|16135.42|16156.96|16118.96|294
1617140100000|2021-03-30 21:35:00|16158.03|16120.03|16166.12|16128.12|16173.5|16135.5|16157.8|16119.8|292
1617140400000|2021-03-30 21:40:00|16166.38|16128.38|16161.83|16123.83|16171.77|16133.77|16159.38|16121.38|290
1617140700000|2021-03-30 21:45:00|16161.89|16123.89|16158.55|16120.55|16163.7|16125.7|16140.55|16102.55|297
1617141000000|2021-03-30 21:50:00|16158.24|16120.24|16195.84|16157.84|16196.11|16158.11|16158.23|16120.23|292
1617141300000|2021-03-30 21:55:00|16195.82|16157.82|16175.36|16137.36|16202.51|16164.51|16165.79|16127.79|290
1617141600000|2021-03-30 22:00:00|16175.44|16137.44|16181.38|16143.38|16185.34|16147.34|16166.3|16128.3|296
1617141900000|2021-03-30 22:05:00|16181.42|16143.42|16187.27|16149.27|16188.89|16150.89|16166.28|16128.28|295
1617142200000|2021-03-30 22:10:00|16187.56|16149.56|16202.83|16164.83|16209.42|16171.42|16186.72|16148.72|293
1617142500000|2021-03-30 22:15:00|16202.92|16164.92|16194.79|16156.79|16204.35|16166.35|16193.44|16155.44|293
1617142800000|2021-03-30 22:20:00|16195.34|16157.34|16193.31|16155.31|16206.55|16168.55|16190.56|16152.56|294
1617143100000|2021-03-30 22:25:00|16193.59|16155.59|16190.6|16152.6|16194.5|16156.5|16184.8|16146.8|294
1617143400000|2021-03-30 22:30:00|16190.47|16152.47|16176.32|16138.32|16197.29|16159.29|16173.83|16135.83|296
1617143700000|2021-03-30 22:35:00|16176.19|16138.19|16170.33|16132.33|16176.34|16138.34|16156.94|16118.94|292
1617144000000|2021-03-30 22:40:00|16170.53|16132.53|16155.01|16117.01|16173.64|16135.64|16150.03|16112.03|289
1617144300000|2021-03-30 22:45:00|16155.05|16117.05|16146.98|16108.98|16166.41|16128.41|16141.38|16103.38|297
1617144600000|2021-03-30 22:50:00|16146.26|16108.26|16164.9|16126.9|16164.9|16126.9|16143.6|16105.6|297
1617144900000|2021-03-30 22:55:00|16164.93|16126.93|16190.07|16152.07|16193.88|16155.88|16164.93|16126.93|296
1617145200000|2021-03-30 23:00:00|16190.02|16152.02|16171.33|16133.33|16190.02|16152.02|16163.88|16125.88|297
1617145500000|2021-03-30 23:05:00|16171.4|16133.4|16175.55|16137.55|16179.54|16141.54|16164.21|16126.21|296
1617145800000|2021-03-30 23:10:00|16175.14|16137.14|16190.56|16152.56|16191.08|16153.08|16175.14|16137.14|292
1617146100000|2021-03-30 23:15:00|16190.78|16152.78|16160.6|16122.6|16191.18|16153.18|16158.48|16120.48|289
1617146400000|2021-03-30 23:20:00|16160.31|16122.31|16155.91|16117.91|16170.22|16132.22|16149.49|16111.49|284
1617146700000|2021-03-30 23:25:00|16155.77|16117.77|16186.52|16148.52|16190.47|16152.47|16155.77|16117.77|294
1617147000000|2021-03-30 23:30:00|16187.03|16149.03|16189.15|16151.15|16191.07|16153.07|16186.14|16148.14|282
1617147300000|2021-03-30 23:35:00|16189.17|16151.17|16165.99|16127.99|16189.38|16151.38|16160.78|16122.78|284
1617147600000|2021-03-30 23:40:00|16165.66|16127.66|16162.59|16124.59|16168.89|16130.89|16162.02|16124.02|281
1617147900000|2021-03-30 23:45:00|16162.67|16124.67|16180.04|16142.04|16180.7|16142.7|16162.45|16124.45|287
1617148200000|2021-03-30 23:50:00|16179.91|16141.91|16203.7|16165.7|16204.49|16166.49|16178.72|16140.72|289
1617148500000|2021-03-30 23:55:00|16203.61|16165.61|16206.52|16168.52|16206.52|16168.52|16194.52|16156.52|284
1617148800000|2021-03-31 00:00:00|16206.2|16168.2|16205.39|16167.39|16206.99|16168.99|16186.62|16148.62|295
1617149100000|2021-03-31 00:05:00|16204.99|16166.99|16231.63|16193.63|16235.69|16197.69|16204.56|16166.56|296
1617149400000|2021-03-31 00:10:00|16231.44|16193.44|16247.86|16209.86|16249.59|16211.59|16226.02|16188.02|292
1617149700000|2021-03-31 00:15:00|16248.02|16210.02|16242.17|16204.17|16250.59|16212.59|16234.12|16196.12|298
1617150000000|2021-03-31 00:20:00|16241.73|16203.73|16257.68|16219.68|16260.94|16222.94|16239.93|16201.93|296
1617150300000|2021-03-31 00:25:00|16257.97|16219.97|16199.59|16161.59|16258.44|16220.44|16189.04|16151.04|295
1617150600000|2021-03-31 00:30:00|16199.41|16161.41|16268.92|16230.92|16268.92|16230.92|16198.76|16160.76|295
1617150900000|2021-03-31 00:35:00|16270.73|16232.73|16264.72|16226.72|16292.2|16254.2|16264.72|16226.72|296
1617151200000|2021-03-31 00:40:00|16264.74|16226.74|16278.11|16240.11|16278.68|16240.68|16251.23|16213.23|292
1617151500000|2021-03-31 00:45:00|16277.87|16239.87|16293.74|16255.74|16294.29|16256.29|16273.79|16235.79|295
1617151800000|2021-03-31 00:50:00|16293.7|16255.7|16304.25|16266.25|16305.04|16267.04|16293.02|16255.02|297
1617152100000|2021-03-31 00:55:00|16303.44|16265.44|16334.88|16296.88|16335.01|16297.01|16301.14|16263.14|296
1617152400000|2021-03-31 01:00:00|16336.22|16298.22|16321.3|16283.3|16348.08|16310.08|16321.3|16283.3|296
1617152700000|2021-03-31 01:05:00|16320.81|16282.81|16333.22|16295.22|16335.82|16297.82|16319.37|16281.37|290
1617153000000|2021-03-31 01:10:00|16333.45|16295.45|16314.14|16276.14|16338.31|16300.31|16313.38|16275.38|296
1617153300000|2021-03-31 01:15:00|16314.27|16276.27|16294.15|16256.15|16320.33|16282.33|16291.17|16253.17|293
1617153600000|2021-03-31 01:20:00|16294.04|16256.04|16290.07|16252.07|16294.26|16256.26|16278.96|16240.96|296
1617153900000|2021-03-31 01:25:00|16290.48|16252.48|16305.19|16267.19|16309.38|16271.38|16286.62|16248.62|296
1617154200000|2021-03-31 01:30:00|16305.6|16267.6|16287.43|16249.43|16316.54|16278.54|16282.99|16244.99|295
1617154500000|2021-03-31 01:35:00|16287.45|16249.45|16277.78|16239.78|16288.02|16250.02|16274.59|16236.59|295
1617154800000|2021-03-31 01:40:00|16277.98|16239.98|16278.8|16240.8|16283.28|16245.28|16265.41|16227.41|298
1617155100000|2021-03-31 01:45:00|16278.68|16240.68|16285.13|16247.13|16285.29|16247.29|16259.68|16221.68|289
1617155400000|2021-03-31 01:50:00|16284.95|16246.95|16284.53|16246.53|16308.44|16270.44|16284.12|16246.12|292
1617155700000|2021-03-31 01:55:00|16284.36|16246.36|16264.01|16226.01|16286.57|16248.57|16264.01|16226.01|295
1617156000000|2021-03-31 02:00:00|16264.02|16226.02|16211.22|16173.22|16264.17|16226.17|16208.01|16170.01|293
1617156300000|2021-03-31 02:05:00|16211.6|16173.6|16184.91|16146.91|16216.58|16178.58|16184.91|16146.91|295
1617156600000|2021-03-31 02:10:00|16185.95|16147.95|16187.56|16149.56|16189.83|16151.83|16174.19|16136.19|293
1617156900000|2021-03-31 02:15:00|16187.65|16149.65|16200.25|16162.25|16203.55|16165.55|16186.82|16148.82|294
1617157200000|2021-03-31 02:20:00|16199.9|16161.9|16209.66|16171.66|16212.19|16174.19|16198.21|16160.21|289
1617157500000|2021-03-31 02:25:00|16209.72|16171.72|16193.73|16155.73|16211.08|16173.08|16186.63|16148.63|292
1617157800000|2021-03-31 02:30:00|16193.77|16155.77|16183.49|16145.49|16194.1|16156.1|16173.54|16135.54|295
1617158100000|2021-03-31 02:35:00|16183.15|16145.15|16169.95|16131.95|16190.38|16152.38|16159.28|16121.28|294
1617158400000|2021-03-31 02:40:00|16170.16|16132.16|16180.49|16142.49|16190.02|16152.02|16170.16|16132.16|294
1617158700000|2021-03-31 02:45:00|16180.4|16142.4|16182.89|16144.89|16186.57|16148.57|16174.84|16136.84|287
1617159000000|2021-03-31 02:50:00|16184.12|16146.12|16177.32|16139.32|16196.14|16158.14|16171.3|16133.3|290
1617159300000|2021-03-31 02:55:00|16177.34|16139.34|16162.68|16124.68|16177.76|16139.76|16160.45|16122.45|287
1617159600000|2021-03-31 03:00:00|16162.39|16124.39|16070.44|16032.44|16163.24|16125.24|16063.57|16025.57|296
1617159900000|2021-03-31 03:05:00|16071.03|16033.03|16088.6|16050.6|16088.6|16050.6|16063.84|16025.84|296
1617160200000|2021-03-31 03:10:00|16089.17|16051.17|16091.14|16053.14|16104.2|16066.2|16084.28|16046.28|292
1617160500000|2021-03-31 03:15:00|16091.29|16053.29|16107.09|16069.09|16112.51|16074.51|16076.75|16038.75|292
1617160800000|2021-03-31 03:20:00|16105.69|16067.69|16116.64|16078.64|16121.95|16083.95|16103.59|16065.59|292
1617161100000|2021-03-31 03:25:00|16116.38|16078.38|16072.27|16034.27|16118.93|16080.93|16069.87|16031.87|295
1617161400000|2021-03-31 03:30:00|16072.03|16034.03|16088.68|16050.68|16091.93|16053.93|16061.1|16023.1|297
1617161700000|2021-03-31 03:35:00|16088.88|16050.88|16071.14|16033.14|16089.83|16051.83|16067.72|16029.72|290
1617162000000|2021-03-31 03:40:00|16071.09|16033.09|16003.17|15965.17|16071.53|16033.53|16001.95|15963.95|297
1617162300000|2021-03-31 03:45:00|16002.74|15964.74|16014.19|15976.19|16015.62|15977.62|15959.4|15921.4|300
1617162600000|2021-03-31 03:50:00|16013.85|15975.85|16009.32|15971.32|16049.78|16011.78|16007.05|15969.05|297
1617162900000|2021-03-31 03:55:00|16009.35|15971.35|16016.13|15978.13|16016.13|15978.13|15985.23|15947.23|299
1617163200000|2021-03-31 04:00:00|16016.55|15978.55|15966.8|15928.8|16020.37|15982.37|15965.39|15927.39|297
1617163500000|2021-03-31 04:05:00|15967.35|15929.35|16016.15|15978.15|16017.12|15979.12|15961.88|15923.88|295
1617163800000|2021-03-31 04:10:00|16014.74|15976.74|16059.34|16021.34|16060.93|16022.93|16013.48|15975.48|293
1617164100000|2021-03-31 04:15:00|16058.03|16020.03|16047.76|16009.76|16058.03|16020.03|16045.52|16007.52|289
1617164400000|2021-03-31 04:20:00|16047.72|16009.72|16030.49|15992.49|16049.43|16011.43|16029.71|15991.71|293
1617164700000|2021-03-31 04:25:00|16030.03|15992.03|16016.49|15978.49|16035.43|15997.43|16006.24|15968.24|292
1617165000000|2021-03-31 04:30:00|16016.71|15978.71|16021.97|15983.97|16041.75|16003.75|16011.99|15973.99|295
1617165300000|2021-03-31 04:35:00|16021.95|15983.95|16030.7|15992.7|16037.05|15999.05|16015.59|15977.59|289
1617165600000|2021-03-31 04:40:00|16030.81|15992.81|16048.97|16010.97|16048.97|16010.97|16014.46|15976.46|288
1617165900000|2021-03-31 04:45:00|16048.72|16010.72|16073.5|16035.5|16076.75|16038.75|16043.62|16005.62|287
1617166200000|2021-03-31 04:50:00|16072.75|16034.75|16083.11|16045.11|16083.56|16045.56|16070.53|16032.53|284
1617166500000|2021-03-31 04:55:00|16083.57|16045.57|16067.1|16029.1|16084.43|16046.43|16066.82|16028.82|292
1617166800000|2021-03-31 05:00:00|16067.16|16029.16|16042.4|16004.4|16067.29|16029.29|16040.09|16002.09|290
1617167100000|2021-03-31 05:05:00|16042.1|16004.1|16039.37|16001.37|16042.18|16004.18|16031.96|15993.96|280
1617167400000|2021-03-31 05:10:00|16039.32|16001.32|16066.32|16028.32|16077.44|16039.44|16039.32|16001.32|294
1617167700000|2021-03-31 05:15:00|16065.9|16027.9|16047.99|16009.99|16065.9|16027.9|16039.33|16001.33|292
1617168000000|2021-03-31 05:20:00|16048.5|16010.5|16062.32|16024.32|16066.17|16028.17|16048.25|16010.25|290
1617168300000|2021-03-31 05:25:00|16062.25|16024.25|16081.05|16043.05|16085.89|16047.89|16061.49|16023.49|287
1617168600000|2021-03-31 05:30:00|16080.87|16042.87|16084.57|16046.57|16088.06|16050.06|16067.7|16029.7|289
1617168900000|2021-03-31 05:35:00|16083.74|16045.74|16087.88|16049.88|16090.82|16052.82|16078.43|16040.43|284
1617169200000|2021-03-31 05:40:00|16088.04|16050.04|16084.45|16046.45|16090.74|16052.74|16078.11|16040.11|280
1617169500000|2021-03-31 05:45:00|16084.66|16046.66|16101.53|16063.53|16105.67|16067.67|16083.88|16045.88|289
1617169800000|2021-03-31 05:50:00|16101.76|16063.76|16141.99|16103.99|16148.1|16110.1|16101.4|16063.4|291
1617170100000|2021-03-31 05:55:00|16141.67|16103.67|16129.93|16091.93|16142.28|16104.28|16129.25|16091.25|286
1617170400000|2021-03-31 06:00:00|16129.91|16091.91|16129.31|16091.31|16130.08|16092.08|16115.08|16077.08|285
1617170700000|2021-03-31 06:05:00|16129.22|16091.22|16119.45|16081.45|16132.79|16094.79|16119.45|16081.45|289
1617171000000|2021-03-31 06:10:00|16119.59|16081.59|16104.17|16066.17|16119.75|16081.75|16102.1|16064.1|280
1617171300000|2021-03-31 06:15:00|16104.05|16066.05|16134.34|16096.34|16134.34|16096.34|16103.85|16065.85|289
1617171600000|2021-03-31 06:20:00|16134.37|16096.37|16175.34|16137.34|16175.34|16137.34|16132.03|16094.03|300
1617171900000|2021-03-31 06:25:00|16175.82|16137.82|16248.55|16210.55|16253.76|16215.76|16174.37|16136.37|296
1617172200000|2021-03-31 06:30:00|16247.45|16209.45|16301.8|16263.8|16308.63|16270.63|16247.45|16209.45|298
1617172500000|2021-03-31 06:35:00|16301.98|16263.98|16266.34|16228.34|16307.95|16269.95|16266.34|16228.34|299
1617172800000|2021-03-31 06:40:00|16265.29|16227.29|16277.02|16239.02|16283.07|16245.07|16265.05|16227.05|295
1617173100000|2021-03-31 06:45:00|16277.03|16239.03|16241.88|16203.88|16277.03|16239.03|16241.76|16203.76|295
1617173400000|2021-03-31 06:50:00|16241.85|16203.85|16273.35|16235.35|16289.79|16251.79|16241.83|16203.83|297
1617173700000|2021-03-31 06:55:00|16274.97|16236.97|16273.16|16235.16|16277.99|16239.99|16267.72|16229.72|295
1617174000000|2021-03-31 07:00:00|16273.24|16235.24|16260.03|16222.03|16295.88|16257.88|16251.78|16213.78|298
1617174300000|2021-03-31 07:05:00|16259.59|16221.59|16265.98|16227.98|16272.35|16234.35|16252.73|16214.73|297
1617174600000|2021-03-31 07:10:00|16266.11|16228.11|16286.19|16248.19|16286.99|16248.99|16265.4|16227.4|295
1617174900000|2021-03-31 07:15:00|16286.24|16248.24|16253.75|16215.75|16286.24|16248.24|16251.05|16213.05|297
1617175200000|2021-03-31 07:20:00|16252.57|16214.57|16231.8|16193.8|16258.67|16220.67|16224.32|16186.32|296
1617175500000|2021-03-31 07:25:00|16232.26|16194.26|16233.87|16195.87|16237.95|16199.95|16229.3|16191.3|293
1617175800000|2021-03-31 07:30:00|16234.21|16196.21|16232.46|16194.46|16244.91|16206.91|16217.36|16179.36|290
1617176100000|2021-03-31 07:35:00|16230.66|16192.66|16230.83|16192.83|16234.99|16196.99|16226.87|16188.87|293
1617176400000|2021-03-31 07:40:00|16231|16193|16229.7|16191.7|16235.67|16197.67|16226.09|16188.09|291
1617176700000|2021-03-31 07:45:00|16229.64|16191.64|16204.32|16166.32|16230.09|16192.09|16204.32|16166.32|296
1617177000000|2021-03-31 07:50:00|16202.37|16164.37|15888.23|15850.23|16202.45|16164.45|15824.82|15786.82|299
1617177300000|2021-03-31 07:55:00|15889.21|15851.21|15933.75|15895.75|15969.62|15931.62|15888.34|15850.34|300
1617177600000|2021-03-31 08:00:00|15934.64|15896.64|15749.89|15711.89|15953.54|15915.54|15714.66|15676.66|299
1617177900000|2021-03-31 08:05:00|15748.95|15710.95|15700.57|15662.57|15748.95|15710.95|15508.14|15470.14|299
1617178200000|2021-03-31 08:10:00|15700.68|15662.68|15761.19|15723.19|15781.8|15743.8|15687.61|15649.61|300
1617178500000|2021-03-31 08:15:00|15763.76|15725.76|15827.11|15789.11|15844.68|15806.68|15755.04|15717.04|300
1617178800000|2021-03-31 08:20:00|15827.56|15789.56|15809.78|15771.78|15827.56|15789.56|15759.32|15721.32|298
1617179100000|2021-03-31 08:25:00|15807.87|15769.87|15789.32|15751.32|15812.97|15774.97|15773.92|15735.92|299
1617179400000|2021-03-31 08:30:00|15791.05|15753.05|15890.77|15852.77|15899.06|15861.06|15790.59|15752.59|298
1617179700000|2021-03-31 08:35:00|15891.8|15853.8|15794.91|15756.91|15894.66|15856.66|15790.62|15752.62|299
1617180000000|2021-03-31 08:40:00|15795.32|15757.32|15799.95|15761.95|15813.93|15775.93|15787.25|15749.25|295
1617180300000|2021-03-31 08:45:00|15800.2|15762.2|15794.74|15756.74|15804.21|15766.21|15786.9|15748.9|296
1617180600000|2021-03-31 08:50:00|15794.82|15756.82|15843.59|15805.59|15847.84|15809.84|15784.16|15746.16|298
1617180900000|2021-03-31 08:55:00|15843.44|15805.44|15860.65|15822.65|15860.65|15822.65|15822.13|15784.13|295
1617181200000|2021-03-31 09:00:00|15859.57|15821.57|15803.48|15765.48|15861.18|15823.18|15803.48|15765.48|295
1617181500000|2021-03-31 09:05:00|15803.8|15765.8|15843.46|15805.46|15844.24|15806.24|15786.34|15748.34|298
1617181800000|2021-03-31 09:10:00|15843.75|15805.75|15909.56|15871.56|15917.21|15879.21|15833.57|15795.57|300
1617182100000|2021-03-31 09:15:00|15909.89|15871.89|15900.31|15862.31|15910.4|15872.4|15873.76|15835.76|296
1617182400000|2021-03-31 09:20:00|15899.24|15861.24|15899.36|15861.36|15915.13|15877.13|15888.85|15850.85|296
1617182700000|2021-03-31 09:25:00|15898.91|15860.91|15895.09|15857.09|15905.52|15867.52|15877.69|15839.69|295
1617183000000|2021-03-31 09:30:00|15893.39|15855.39|15873.26|15835.26|15893.39|15855.39|15869.5|15831.5|298
1617183300000|2021-03-31 09:35:00|15872.77|15834.77|15860.88|15822.88|15872.77|15834.77|15845.68|15807.68|296
1617183600000|2021-03-31 09:40:00|15859.8|15821.8|15838.23|15800.23|15864.45|15826.45|15837.55|15799.55|299
1617183900000|2021-03-31 09:45:00|15838.33|15800.33|15854.3|15816.3|15863.9|15825.9|15838.33|15800.33|293
1617184200000|2021-03-31 09:50:00|15853.69|15815.69|15850.41|15812.41|15857.6|15819.6|15840.63|15802.63|288
1617184500000|2021-03-31 09:55:00|15850.46|15812.46|15856.66|15818.66|15856.77|15818.77|15805.73|15767.73|294
1617184800000|2021-03-31 10:00:00|15856.18|15818.18|15884.27|15846.27|15885.41|15847.41|15816.56|15778.56|296
1617185100000|2021-03-31 10:05:00|15884.18|15846.18|15871.9|15833.9|15900.77|15862.77|15871.65|15833.65|296
1617185400000|2021-03-31 10:10:00|15872.07|15834.07|15851.2|15813.2|15872.07|15834.07|15835.03|15797.03|298
1617185700000|2021-03-31 10:15:00|15850.91|15812.91|15777.51|15739.51|15851.47|15813.47|15777.51|15739.51|297
1617186000000|2021-03-31 10:20:00|15777.02|15739.02|15679.2|15641.2|15777.59|15739.59|15675.04|15637.04|298
1617186300000|2021-03-31 10:25:00|15680.91|15642.91|15701.69|15663.69|15729.68|15691.68|15680.91|15642.91|298
1617186600000|2021-03-31 10:30:00|15701.8|15663.8|15730.12|15692.12|15730.12|15692.12|15657.51|15619.51|299
1617186900000|2021-03-31 10:35:00|15730.67|15692.67|15755.4|15717.4|15766.27|15728.27|15729.24|15691.24|297
1617187200000|2021-03-31 10:40:00|15754.48|15716.48|15754.74|15716.74|15760.25|15722.25|15724.64|15686.64|300
1617187500000|2021-03-31 10:45:00|15755.05|15717.05|15753.11|15715.11|15790.18|15752.18|15753.07|15715.07|294
1617187800000|2021-03-31 10:50:00|15751.39|15713.39|15771.83|15733.83|15787.32|15749.32|15728.46|15690.46|295
1617188100000|2021-03-31 10:55:00|15771.91|15733.91|15812.74|15774.74|15816.78|15778.78|15748.84|15710.84|299
1617188400000|2021-03-31 11:00:00|15812.96|15774.96|15836.19|15798.19|15836.19|15798.19|15806.66|15768.66|299
1617188700000|2021-03-31 11:05:00|15836.73|15798.73|15864.56|15826.56|15867.08|15829.08|15836.01|15798.01|294
1617189000000|2021-03-31 11:10:00|15864.39|15826.39|15915.06|15877.06|15917.34|15879.34|15862.22|15824.22|298
1617189300000|2021-03-31 11:15:00|15914.32|15876.32|15894.72|15856.72|15914.76|15876.76|15872.43|15834.43|298
1617189600000|2021-03-31 11:20:00|15894.35|15856.35|15952.61|15914.61|15952.61|15914.61|15894.35|15856.35|299
1617189900000|2021-03-31 11:25:00|15952.62|15914.62|15951.02|15913.02|15966.64|15928.64|15941.49|15903.49|296
1617190200000|2021-03-31 11:30:00|15951.07|15913.07|15955.02|15917.02|15955.21|15917.21|15919.6|15881.6|295
1617190500000|2021-03-31 11:35:00|15954.47|15916.47|15977.94|15939.94|15987.44|15949.44|15953.45|15915.45|295
1617190800000|2021-03-31 11:40:00|15977.85|15939.85|15967.63|15929.63|15978.65|15940.65|15965.89|15927.89|294
1617191100000|2021-03-31 11:45:00|15966.86|15928.86|15973.37|15935.37|15974.47|15936.47|15946.35|15908.35|295
1617191400000|2021-03-31 11:50:00|15973.17|15935.17|15975.87|15937.87|15980.21|15942.21|15958.31|15920.31|297
1617191700000|2021-03-31 11:55:00|15975.92|15937.92|15978.12|15940.12|15979.55|15941.55|15967.17|15929.17|298
1617192000000|2021-03-31 12:00:00|15978.34|15940.34|15879.71|15841.71|15980.47|15942.47|15879.41|15841.41|298
1617192300000|2021-03-31 12:05:00|15879.59|15841.59|15909.57|15871.57|15944.79|15906.79|15879.59|15841.59|297
1617192600000|2021-03-31 12:10:00|15909.95|15871.95|15980.44|15942.44|15981.77|15943.77|15896.35|15858.35|299
1617192900000|2021-03-31 12:15:00|15979.88|15941.88|16050.75|16012.75|16065.81|16027.81|15973.74|15935.74|300
1617193200000|2021-03-31 12:20:00|16051.72|16013.72|16020.89|15982.89|16051.72|16013.72|16020.76|15982.76|295
1617193500000|2021-03-31 12:25:00|16019.37|15981.37|16014.43|15976.43|16022.79|15984.79|16003.48|15965.48|298
1617193800000|2021-03-31 12:30:00|16014.54|15976.54|16001.53|15963.53|16027.54|15989.54|16001.45|15963.45|297
1617194100000|2021-03-31 12:35:00|16001.46|15963.46|16026.43|15988.43|16026.77|15988.77|16000.68|15962.68|295
1617194400000|2021-03-31 12:40:00|16026.54|15988.54|16037.74|15999.74|16039.26|16001.26|16024.99|15986.99|299
1617194700000|2021-03-31 12:45:00|16039.66|16001.66|16035.73|15997.73|16060.79|16022.79|16035.45|15997.45|293
1617195000000|2021-03-31 12:50:00|16035.86|15997.86|16045.39|16007.39|16056.84|16018.84|16035.86|15997.86|295
1617195300000|2021-03-31 12:55:00|16042.8|16004.8|16081.47|16043.47|16083.2|16045.2|16042.8|16004.8|296
1617195600000|2021-03-31 13:00:00|16082.56|16044.56|16068.57|16030.57|16106.52|16068.52|16068.57|16030.57|294
1617195900000|2021-03-31 13:05:00|16068.78|16030.78|16062.57|16024.57|16075.84|16037.84|16051.43|16013.43|295
1617196200000|2021-03-31 13:10:00|16062.97|16024.97|16082.58|16044.58|16086.04|16048.04|16059.65|16021.65|294
1617196500000|2021-03-31 13:15:00|16082.37|16044.37|16093.47|16055.47|16093.47|16055.47|16073.48|16035.48|293
1617196800000|2021-03-31 13:20:00|16094.62|16056.62|16086.68|16048.68|16099.43|16061.43|16078.74|16040.74|294
1617197100000|2021-03-31 13:25:00|16086.63|16048.63|16146.12|16108.12|16155.34|16117.34|16086.63|16048.63|296
1617197400000|2021-03-31 13:30:00|16145.58|16107.58|16135.13|16097.13|16160.17|16122.17|16132.94|16094.94|297
1617197700000|2021-03-31 13:35:00|16135.03|16097.03|16194.5|16156.5|16195.08|16157.08|16133.89|16095.89|297
1617198000000|2021-03-31 13:40:00|16194.58|16156.58|16200.7|16162.7|16215.76|16177.76|16188.97|16150.97|299
1617198300000|2021-03-31 13:45:00|16200.4|16162.4|16181.18|16143.18|16228.98|16190.98|16180.24|16142.24|295
1617198600000|2021-03-31 13:50:00|16180.03|16142.03|16180.72|16142.72|16182.28|16144.28|16170.02|16132.02|297
1617198900000|2021-03-31 13:55:00|16180.77|16142.77|16178.23|16140.23|16182.89|16144.89|16139.26|16101.26|293
1617199200000|2021-03-31 14:00:00|16178.71|16140.71|16146.37|16108.37|16186.36|16148.36|16145.25|16107.25|296
1617199500000|2021-03-31 14:05:00|16146.49|16108.49|16130.5|16092.5|16161.78|16123.78|16128.14|16090.14|291
1617199800000|2021-03-31 14:10:00|16130.48|16092.48|16124|16086|16151.65|16113.65|16119.36|16081.36|295
1617200100000|2021-03-31 14:15:00|16123.77|16085.77|16139.78|16101.78|16140.19|16102.19|16122.81|16084.81|299
1617200400000|2021-03-31 14:20:00|16139.87|16101.87|16174.35|16136.35|16186.98|16148.98|16132.94|16094.94|299
1617200700000|2021-03-31 14:25:00|16174.16|16136.16|16182.25|16144.25|16203.94|16165.94|16173|16135|295
1617201000000|2021-03-31 14:30:00|16182.27|16144.27|16185.15|16147.15|16193.18|16155.18|16174.95|16136.95|297
1617201300000|2021-03-31 14:35:00|16185.39|16147.39|16184.13|16146.13|16217.8|16179.8|16183.48|16145.48|294
1617201600000|2021-03-31 14:40:00|16184.97|16146.97|16215.83|16177.83|16216.22|16178.22|16184.16|16146.16|299
1617201900000|2021-03-31 14:45:00|16215.47|16177.47|16218.45|16180.45|16229.14|16191.14|16197.96|16159.96|296
1617202200000|2021-03-31 14:50:00|16218.98|16180.98|16201.98|16163.98|16221.09|16183.09|16177.17|16139.17|297
1617202500000|2021-03-31 14:55:00|16201.66|16163.66|16197.89|16159.89|16210.18|16172.18|16189.02|16151.02|299
1617202800000|2021-03-31 15:00:00|16197.47|16159.47|16265.35|16227.35|16270.48|16232.48|16196.34|16158.34|297
1617203100000|2021-03-31 15:05:00|16265.3|16227.3|16288.52|16250.52|16289.95|16251.95|16254.61|16216.61|299
1617203400000|2021-03-31 15:10:00|16289.13|16251.13|16288.68|16250.68|16310.16|16272.16|16286.19|16248.19|299
1617203700000|2021-03-31 15:15:00|16288.84|16250.84|16301.72|16263.72|16336.65|16298.65|16288.65|16250.65|299
1617204000000|2021-03-31 15:20:00|16302.26|16264.26|16263.98|16225.98|16307.65|16269.65|16262.22|16224.22|298
1617204300000|2021-03-31 15:25:00|16265.32|16227.32|16262.28|16224.28|16273.78|16235.78|16249.38|16211.38|299
1617204600000|2021-03-31 15:30:00|16262.33|16224.33|16211.9|16173.9|16266.58|16228.58|16191.44|16153.44|299
1617204900000|2021-03-31 15:35:00|16211.05|16173.05|16242.39|16204.39|16242.42|16204.42|16207.84|16169.84|296
1617205200000|2021-03-31 15:40:00|16243.6|16205.6|16228.47|16190.47|16247.39|16209.39|16219.19|16181.19|297
1617205500000|2021-03-31 15:45:00|16228.77|16190.77|16265.62|16227.62|16288.48|16250.48|16227.25|16189.25|296
1617205800000|2021-03-31 15:50:00|16265.05|16227.05|16296.59|16258.59|16300.12|16262.12|16261.74|16223.74|296
1617206100000|2021-03-31 15:55:00|16294.89|16256.89|16276.85|16238.85|16297.35|16259.35|16276.85|16238.85|297
1617206400000|2021-03-31 16:00:00|16277.69|16239.69|16262.86|16224.86|16344.84|16306.84|16243.46|16205.46|299
1617206700000|2021-03-31 16:05:00|16262.47|16224.47|16285.43|16247.43|16287.4|16249.4|16209.55|16171.55|297
1617207000000|2021-03-31 16:10:00|16285.32|16247.32|16251.67|16213.67|16285.32|16247.32|16238.98|16200.98|296
1617207300000|2021-03-31 16:15:00|16252.25|16214.25|16248.93|16210.93|16260.48|16222.48|16237.34|16199.34|299
1617207600000|2021-03-31 16:20:00|16247.47|16209.47|16248.66|16210.66|16256.78|16218.78|16224.15|16186.15|297
1617207900000|2021-03-31 16:25:00|16248.42|16210.42|16282.04|16244.04|16290.73|16252.73|16246.99|16208.99|298
1617208200000|2021-03-31 16:30:00|16282.91|16244.91|16233.5|16195.5|16317.6|16279.6|16233.04|16195.04|297
1617208500000|2021-03-31 16:35:00|16233.16|16195.16|16273.03|16235.03|16273.38|16235.38|16231.85|16193.85|297
1617208800000|2021-03-31 16:40:00|16272.8|16234.8|16252.7|16214.7|16283.21|16245.21|16250.57|16212.57|297
1617209100000|2021-03-31 16:45:00|16252.44|16214.44|16248.78|16210.78|16259.02|16221.02|16237.55|16199.55|298
1617209400000|2021-03-31 16:50:00|16248.95|16210.95|16191.3|16153.3|16259.87|16221.87|16174.54|16136.54|297
1617209700000|2021-03-31 16:55:00|16191.98|16153.98|16243.38|16205.38|16243.94|16205.94|16191.98|16153.98|298
1617210000000|2021-03-31 17:00:00|16243.44|16205.44|16270.49|16232.49|16286.33|16248.33|16243.44|16205.44|298
1617210300000|2021-03-31 17:05:00|16272.36|16234.36|16243.68|16205.68|16272.54|16234.54|16232.46|16194.46|298
1617210600000|2021-03-31 17:10:00|16244.16|16206.16|16269.43|16231.43|16270.86|16232.86|16240.1|16202.1|293
1617210900000|2021-03-31 17:15:00|16268.9|16230.9|16230.48|16192.48|16277.34|16239.34|16227.36|16189.36|298
1617211200000|2021-03-31 17:20:00|16230.76|16192.76|16240.65|16202.65|16240.93|16202.93|16210.34|16172.34|293
1617211500000|2021-03-31 17:25:00|16240.45|16202.45|16191.43|16153.43|16240.87|16202.87|16191.29|16153.29|296
1617211800000|2021-03-31 17:30:00|16191.9|16153.9|16220.71|16182.71|16223.52|16185.52|16191.56|16153.56|299
1617212100000|2021-03-31 17:35:00|16220.37|16182.37|16242.68|16204.68|16249.66|16211.66|16218.63|16180.63|297
1617212400000|2021-03-31 17:40:00|16241.68|16203.68|16262.76|16224.76|16263.88|16225.88|16227.29|16189.29|296
1617212700000|2021-03-31 17:45:00|16262.39|16224.39|16237.1|16199.1|16264.23|16226.23|16231.53|16193.53|293
1617213000000|2021-03-31 17:50:00|16237.5|16199.5|16268.97|16230.97|16273.86|16235.86|16237.5|16199.5|296
1617213300000|2021-03-31 17:55:00|16268.74|16230.74|16262.34|16224.34|16270.88|16232.88|16247.58|16209.58|297
1617213600000|2021-03-31 18:00:00|16262.53|16224.53|16274.78|16236.78|16278.07|16240.07|16262.53|16224.53|295
1617213900000|2021-03-31 18:05:00|16274.43|16236.43|16255.85|16217.85|16284.07|16246.07|16255.73|16217.73|299
1617214200000|2021-03-31 18:10:00|16255.91|16217.91|16237.67|16199.67|16271.97|16233.97|16237.67|16199.67|296
1617214500000|2021-03-31 18:15:00|16237.19|16199.19|16244.19|16206.19|16261.8|16223.8|16233.22|16195.22|295
1617214800000|2021-03-31 18:20:00|16243.82|16205.82|16265.07|16227.07|16274.03|16236.03|16240.48|16202.48|295
1617215100000|2021-03-31 18:25:00|16265.12|16227.12|16318.87|16280.87|16320.33|16282.33|16265.12|16227.12|298
1617215400000|2021-03-31 18:30:00|16319.51|16281.51|16391|16353|16393.23|16355.23|16319.51|16281.51|297
1617215700000|2021-03-31 18:35:00|16390.84|16352.84|16391.19|16353.19|16403.73|16365.73|16384.77|16346.77|297
1617216000000|2021-03-31 18:40:00|16390.63|16352.63|16408.61|16370.61|16414.02|16376.02|16387.42|16349.42|297
1617216300000|2021-03-31 18:45:00|16408.6|16370.6|16412.01|16374.01|16417.46|16379.46|16386.08|16348.08|293
1617216600000|2021-03-31 18:50:00|16412.28|16374.28|16410.17|16372.17|16417.29|16379.29|16405.28|16367.28|296
1617216900000|2021-03-31 18:55:00|16410.04|16372.04|16396.99|16358.99|16414.69|16376.69|16390.81|16352.81|298
1617217200000|2021-03-31 19:00:00|16396.92|16358.92|16412.28|16374.28|16433.79|16395.79|16396.5|16358.5|296
1617217500000|2021-03-31 19:05:00|16411.87|16373.87|16425.01|16387.01|16442.7|16404.7|16409.43|16371.43|298
1617217800000|2021-03-31 19:10:00|16425.52|16387.52|16435.34|16397.34|16453.57|16415.57|16425.42|16387.42|298
1617218100000|2021-03-31 19:15:00|16435.31|16397.31|16437.07|16399.07|16461.95|16423.95|16431.25|16393.25|299
1617218400000|2021-03-31 19:20:00|16436.39|16398.39|16444.76|16406.76|16444.76|16406.76|16411.31|16373.31|296
1617218700000|2021-03-31 19:25:00|16443.95|16405.95|16439.36|16401.36|16456.71|16418.71|16439.36|16401.36|298
1617219000000|2021-03-31 19:30:00|16438.37|16400.37|16441.35|16403.35|16474.22|16436.22|16434.39|16396.39|294
1617219300000|2021-03-31 19:35:00|16441.09|16403.09|16339.41|16301.41|16441.09|16403.09|16289.6|16251.6|300
1617219600000|2021-03-31 19:40:00|16339.38|16301.38|16385.61|16347.61|16404.72|16366.72|16339.31|16301.31|300
1617219900000|2021-03-31 19:45:00|16386.1|16348.1|16398.46|16360.46|16413.02|16375.02|16384.94|16346.94|297
1617220200000|2021-03-31 19:50:00|16398.65|16360.65|16363.77|16325.77|16399.65|16361.65|16363.16|16325.16|296
1617220500000|2021-03-31 19:55:00|16363.94|16325.94|16279.05|16241.05|16368.18|16330.18|16277.92|16239.92|300
1617220800000|2021-03-31 20:00:00|16280.51|16242.51|16281.4|16243.4|16301.19|16263.19|16233.59|16195.59|297
1617221100000|2021-03-31 20:05:00|16282.46|16244.46|16314.95|16276.95|16326.74|16288.74|16282.46|16244.46|296
1617221400000|2021-03-31 20:10:00|16315.35|16277.35|16255.75|16217.75|16318.01|16280.01|16255.75|16217.75|297
1617221700000|2021-03-31 20:15:00|16254.81|16216.81|16304.78|16266.78|16308.78|16270.78|16253.95|16215.95|297
1617222000000|2021-03-31 20:20:00|16304.88|16266.88|16339.95|16301.95|16345.86|16307.86|16302.47|16264.47|298
1617222300000|2021-03-31 20:25:00|16340.46|16302.46|16410.32|16372.32|16412.79|16374.79|16336.39|16298.39|299
1617222600000|2021-03-31 20:30:00|16411.56|16373.56|16401.11|16363.11|16420.45|16382.45|16392.45|16354.45|300
1617222900000|2021-03-31 20:35:00|16400.52|16362.52|16397.19|16359.19|16409.6|16371.6|16388.59|16350.59|293
1617223200000|2021-03-31 20:40:00|16397.1|16359.1|16408.48|16370.48|16422.58|16384.58|16396.89|16358.89|299
1617223500000|2021-03-31 20:45:00|16408.25|16370.25|16433.36|16395.36|16444.76|16406.76|16404.66|16366.66|299
1617223800000|2021-03-31 20:50:00|16433.46|16395.46|16461.3|16423.3|16462.89|16424.89|16433.46|16395.46|293
1617224100000|2021-03-31 20:55:00|16461.25|16423.25|16440.28|16402.28|16461.25|16423.25|16435.56|16397.56|297
1617224400000|2021-03-31 21:00:00|16440.54|16402.54|16445.87|16407.87|16459|16421|16432.51|16394.51|295
1617224700000|2021-03-31 21:05:00|16447.15|16409.15|16422.47|16384.47|16447.15|16409.15|16419.81|16381.81|297
1617225000000|2021-03-31 21:10:00|16422.33|16384.33|16421.41|16383.41|16438.84|16400.84|16419.92|16381.92|296
1617225300000|2021-03-31 21:15:00|16422.67|16384.67|16438.74|16400.74|16462.05|16424.05|16418.71|16380.71|295
1617225600000|2021-03-31 21:20:00|16438.49|16400.49|16448.29|16410.29|16448.29|16410.29|16415.48|16377.48|293
1617225900000|2021-03-31 21:25:00|16447.16|16409.16|16425.13|16387.13|16456.72|16418.72|16413.32|16375.32|298
1617226200000|2021-03-31 21:30:00|16424.61|16386.61|16481.62|16443.62|16488.72|16450.72|16413.56|16375.56|297
1617226500000|2021-03-31 21:35:00|16481.9|16443.9|16462.65|16424.65|16482.39|16444.39|16444.45|16406.45|298
1617226800000|2021-03-31 21:40:00|16462|16424|16398.04|16360.04|16464.87|16426.87|16390|16352|299
1617227100000|2021-03-31 21:45:00|16396.92|16358.92|16401.88|16363.88|16408.67|16370.67|16387.38|16349.38|296
1617227400000|2021-03-31 21:50:00|16402.91|16364.91|16378.42|16340.42|16414.64|16376.64|16366.05|16328.05|298
1617227700000|2021-03-31 21:55:00|16377.69|16339.69|16410.43|16372.43|16417.68|16379.68|16375.89|16337.89|290
1617228000000|2021-03-31 22:00:00|16410.52|16372.52|16438.16|16400.16|16447.98|16409.98|16410.52|16372.52|298
1617228300000|2021-03-31 22:05:00|16437.42|16399.42|16395.88|16357.88|16437.42|16399.42|16395.88|16357.88|298
1617228600000|2021-03-31 22:10:00|16396.09|16358.09|16380.72|16342.72|16398.41|16360.41|16358.54|16320.54|298
1617228900000|2021-03-31 22:15:00|16381.63|16343.63|16365.76|16327.76|16411.22|16373.22|16347.89|16309.89|296
1617229200000|2021-03-31 22:20:00|16365.93|16327.93|16381.2|16343.2|16399.29|16361.29|16363.95|16325.95|289
1617229500000|2021-03-31 22:25:00|16381.13|16343.13|16337.69|16299.69|16392.88|16354.88|16335.03|16297.03|296
1617229800000|2021-03-31 22:30:00|16337.96|16299.96|16336.62|16298.62|16367.9|16329.9|16329.71|16291.71|297
1617230100000|2021-03-31 22:35:00|16336.53|16298.53|16296.86|16258.86|16352.36|16314.36|16295.85|16257.85|297
1617230400000|2021-03-31 22:40:00|16296.87|16258.87|16326.57|16288.57|16331.5|16293.5|16285.36|16247.36|293
1617230700000|2021-03-31 22:45:00|16326.02|16288.02|16349.76|16311.76|16365.67|16327.67|16321.65|16283.65|296
1617231000000|2021-03-31 22:50:00|16348.99|16310.99|16364.97|16326.97|16365.13|16327.13|16348.98|16310.98|293
1617231300000|2021-03-31 22:55:00|16363.7|16325.7|16315.55|16277.55|16365.07|16327.07|16315.55|16277.55|296
1617231600000|2021-03-31 23:00:00|16315.69|16277.69|16349.42|16311.42|16358.66|16320.66|16312.26|16274.26|294
1617231900000|2021-03-31 23:05:00|16348.83|16310.83|16361.38|16323.38|16362.41|16324.41|16317.51|16279.51|297
1617232200000|2021-03-31 23:10:00|16361.15|16323.15|16374.05|16336.05|16385.92|16347.92|16340.27|16302.27|297
1617232500000|2021-03-31 23:15:00|16374.53|16336.53|16430.25|16392.25|16430.52|16392.52|16373.35|16335.35|296
1617232800000|2021-03-31 23:20:00|16429.91|16391.91|16455.46|16417.46|16465.29|16427.29|16427.87|16389.87|298
1617233100000|2021-03-31 23:25:00|16456.48|16418.48|16473.33|16435.33|16491.86|16453.86|16456.48|16418.48|297
1617233400000|2021-03-31 23:30:00|16473.46|16435.46|16453.53|16415.53|16477.95|16439.95|16453.53|16415.53|296
1617233700000|2021-03-31 23:35:00|16453.81|16415.81|16434.36|16396.36|16455.77|16417.77|16433.63|16395.63|295
1617234000000|2021-03-31 23:40:00|16434.64|16396.64|16462.58|16424.58|16462.75|16424.75|16431.37|16393.37|296
1617234300000|2021-03-31 23:45:00|16464.01|16426.01|16446.44|16408.44|16475.69|16437.69|16446.14|16408.14|296
1617234600000|2021-03-31 23:50:00|16446.56|16408.56|16428.09|16390.09|16446.9|16408.9|16415.64|16377.64|295
1617234900000|2021-03-31 23:55:00|16428.1|16390.1|16458.95|16420.95|16458.95|16420.95|16417.12|16379.12|292
1617235200000|2021-04-01 00:00:00|16460.17|16422.17|16528.66|16490.66|16542.27|16504.27|16460.02|16422.02|299
1617235500000|2021-04-01 00:05:00|16528.11|16490.11|16520.93|16482.93|16539.02|16501.02|16517.44|16479.44|300
1617235800000|2021-04-01 00:10:00|16520.88|16482.88|16482.98|16444.98|16524.14|16486.14|16482.09|16444.09|296
1617236100000|2021-04-01 00:15:00|16482.75|16444.75|16471.64|16433.64|16502.3|16464.3|16464.03|16426.03|296
1617236400000|2021-04-01 00:20:00|16471.86|16433.86|16508.49|16470.49|16512.2|16474.2|16471.1|16433.1|298
1617236700000|2021-04-01 00:25:00|16508.89|16470.89|16501.48|16463.48|16519.28|16481.28|16501.47|16463.47|294
1617237000000|2021-04-01 00:30:00|16501.22|16463.22|16533.58|16495.58|16535.6|16497.6|16500.71|16462.71|296
1617237300000|2021-04-01 00:35:00|16533.83|16495.83|16512.93|16474.93|16536.9|16498.9|16509.7|16471.7|297
1617237600000|2021-04-01 00:40:00|16513.92|16475.92|16501.65|16463.65|16525.16|16487.16|16498.07|16460.07|298
1617237900000|2021-04-01 00:45:00|16501.22|16463.22|16544.72|16506.72|16548.1|16510.1|16501.22|16463.22|298
1617238200000|2021-04-01 00:50:00|16544.56|16506.56|16521.05|16483.05|16545.48|16507.48|16500.63|16462.63|297
1617238500000|2021-04-01 00:55:00|16521.25|16483.25|16552.21|16514.21|16552.44|16514.44|16515.04|16477.04|294
1617238800000|2021-04-01 01:00:00|16552.51|16514.51|16542.47|16504.47|16568.42|16530.42|16541.86|16503.86|293
1617239100000|2021-04-01 01:05:00|16542.56|16504.56|16537.3|16499.3|16542.84|16504.84|16530.6|16492.6|297
1617239400000|2021-04-01 01:10:00|16535.8|16497.8|16528.22|16490.22|16549.69|16511.69|16525.69|16487.69|300
1617239700000|2021-04-01 01:15:00|16527.81|16489.81|16544.31|16506.31|16557.89|16519.89|16526.82|16488.82|290
1617240000000|2021-04-01 01:20:00|16544.35|16506.35|16519.38|16481.38|16546.49|16508.49|16519.1|16481.1|295
1617240300000|2021-04-01 01:25:00|16519.92|16481.92|16485.71|16447.71|16520.6|16482.6|16472.32|16434.32|298
1617240600000|2021-04-01 01:30:00|16486.69|16448.69|16541.14|16503.14|16541.17|16503.17|16486.69|16448.69|294
1617240900000|2021-04-01 01:35:00|16540.91|16502.91|16516.28|16478.28|16548.81|16510.81|16508.99|16470.99|296
1617241200000|2021-04-01 01:40:00|16517.39|16479.39|16519.75|16481.75|16537.08|16499.08|16498.62|16460.62|297
1617241500000|2021-04-01 01:45:00|16519.36|16481.36|16551.77|16513.77|16555.07|16517.07|16515.17|16477.17|291
1617241800000|2021-04-01 01:50:00|16552.16|16514.16|16578.38|16540.38|16580.53|16542.53|16552.16|16514.16|295
1617242100000|2021-04-01 01:55:00|16577.14|16539.14|16591.39|16553.39|16593.89|16555.89|16570.97|16532.97|297
1617242400000|2021-04-01 02:00:00|16590.95|16552.95|16584.44|16546.44|16613.57|16575.57|16579.13|16541.13|296
1617242700000|2021-04-01 02:05:00|16584.38|16546.38|16576.31|16538.31|16587.71|16549.71|16565.09|16527.09|299
1617243000000|2021-04-01 02:10:00|16576.24|16538.24|16563.57|16525.57|16582.76|16544.76|16563.57|16525.57|297
1617243300000|2021-04-01 02:15:00|16563.02|16525.02|16585.88|16547.88|16592.23|16554.23|16556.02|16518.02|296
1617243600000|2021-04-01 02:20:00|16585.96|16547.96|16539.28|16501.28|16585.96|16547.96|16534.85|16496.85|295
1617243900000|2021-04-01 02:25:00|16539.15|16501.15|16531.59|16493.59|16539.15|16501.15|16514.65|16476.65|297
1617244200000|2021-04-01 02:30:00|16531.7|16493.7|16562.26|16524.26|16562.26|16524.26|16531.64|16493.64|290
1617244500000|2021-04-01 02:35:00|16562.07|16524.07|16567.36|16529.36|16577.65|16539.65|16556.66|16518.66|293
1617244800000|2021-04-01 02:40:00|16567.16|16529.16|16550.78|16512.78|16568.64|16530.64|16519.53|16481.53|296
1617245100000|2021-04-01 02:45:00|16550.81|16512.81|16556.26|16518.26|16574.33|16536.33|16550.81|16512.81|295
1617245400000|2021-04-01 02:50:00|16555.74|16517.74|16571.64|16533.64|16575.25|16537.25|16550.85|16512.85|296
1617245700000|2021-04-01 02:55:00|16571.58|16533.58|16559.01|16521.01|16583.05|16545.05|16558.38|16520.38|288
1617246000000|2021-04-01 03:00:00|16557.08|16519.08|16524.45|16486.45|16558.23|16520.23|16501.68|16463.68|290
1617246300000|2021-04-01 03:05:00|16524.26|16486.26|16530.45|16492.45|16541|16503|16511.95|16473.95|287
1617246600000|2021-04-01 03:10:00|16530.87|16492.87|16520.1|16482.1|16531.62|16493.62|16519.45|16481.45|287
1617246900000|2021-04-01 03:15:00|16520.16|16482.16|16537.63|16499.63|16555.81|16517.81|16517.73|16479.73|292
1617247200000|2021-04-01 03:20:00|16537.38|16499.38|16510.05|16472.05|16546.92|16508.92|16506.94|16468.94|293
1617247500000|2021-04-01 03:25:00|16510.77|16472.77|16485.04|16447.04|16517.94|16479.94|16476.27|16438.27|296
1617247800000|2021-04-01 03:30:00|16484.98|16446.98|16520.65|16482.65|16520.65|16482.65|16484.98|16446.98|297
1617248100000|2021-04-01 03:35:00|16520.75|16482.75|16485.45|16447.45|16520.8|16482.8|16484.99|16446.99|294
1617248400000|2021-04-01 03:40:00|16485.69|16447.69|16485.13|16447.13|16492.15|16454.15|16463.19|16425.19|295
1617248700000|2021-04-01 03:45:00|16484.78|16446.78|16473.39|16435.39|16484.78|16446.78|16450.29|16412.29|294
1617249000000|2021-04-01 03:50:00|16472.34|16434.34|16494.65|16456.65|16495.83|16457.83|16464.85|16426.85|296
1617249300000|2021-04-01 03:55:00|16494.2|16456.2|16515.13|16477.13|16515.21|16477.21|16491.98|16453.98|297
1617249600000|2021-04-01 04:00:00|16515.17|16477.17|16497.71|16459.71|16518.85|16480.85|16483.71|16445.71|295
1617249900000|2021-04-01 04:05:00|16497.34|16459.34|16522.29|16484.29|16524.87|16486.87|16496.89|16458.89|293
1617250200000|2021-04-01 04:10:00|16523.05|16485.05|16518.33|16480.33|16530.23|16492.23|16508.78|16470.78|293
1617250500000|2021-04-01 04:15:00|16518.46|16480.46|16545.48|16507.48|16545.82|16507.82|16517.94|16479.94|293
1617250800000|2021-04-01 04:20:00|16545.76|16507.76|16551.45|16513.45|16554.77|16516.77|16545.76|16507.76|295
1617251100000|2021-04-01 04:25:00|16551.41|16513.41|16537.63|16499.63|16551.52|16513.52|16534.92|16496.92|293
1617251400000|2021-04-01 04:30:00|16538.04|16500.04|16565.27|16527.27|16565.58|16527.58|16536.61|16498.61|297
1617251700000|2021-04-01 04:35:00|16564.84|16526.84|16555.77|16517.77|16571.7|16533.7|16545.92|16507.92|292
1617252000000|2021-04-01 04:40:00|16555.52|16517.52|16537.03|16499.03|16556.56|16518.56|16535.91|16497.91|283
1617252300000|2021-04-01 04:45:00|16536.66|16498.66|16521.23|16483.23|16536.66|16498.66|16518.73|16480.73|293
1617252600000|2021-04-01 04:50:00|16521.16|16483.16|16445.67|16407.67|16521.16|16483.16|16406.98|16368.98|299
1617252900000|2021-04-01 04:55:00|16445.44|16407.44|16494.81|16456.81|16498.12|16460.12|16445.44|16407.44|297
1617253200000|2021-04-01 05:00:00|16495.03|16457.03|16507.08|16469.08|16524.74|16486.74|16494.9|16456.9|294
1617253500000|2021-04-01 05:05:00|16506.74|16468.74|16526.26|16488.26|16535.38|16497.38|16500.17|16462.17|290
1617253800000|2021-04-01 05:10:00|16525.8|16487.8|16505.3|16467.3|16540.27|16502.27|16505.14|16467.14|293
1617254100000|2021-04-01 05:15:00|16505.24|16467.24|16463.83|16425.83|16508.87|16470.87|16463.83|16425.83|294
1617254400000|2021-04-01 05:20:00|16463.39|16425.39|16479.36|16441.36|16490.28|16452.28|16453.46|16415.46|297
1617254700000|2021-04-01 05:25:00|16479.16|16441.16|16496.9|16458.9|16499.68|16461.68|16475.48|16437.48|293
1617255000000|2021-04-01 05:30:00|16496.87|16458.87|16503.81|16465.81|16506.97|16468.97|16492.72|16454.72|297
1617255300000|2021-04-01 05:35:00|16503.56|16465.56|16505.72|16467.72|16514.96|16476.96|16501.01|16463.01|296
1617255600000|2021-04-01 05:40:00|16505.21|16467.21|16482.67|16444.67|16505.5|16467.5|16473.66|16435.66|292
1617255900000|2021-04-01 05:45:00|16482.87|16444.87|16470.01|16432.01|16494.66|16456.66|16453.37|16415.37|294
1617256200000|2021-04-01 05:50:00|16470.47|16432.47|16472.94|16434.94|16473.12|16435.12|16453.51|16415.51|293
1617256500000|2021-04-01 05:55:00|16473.73|16435.73|16451.56|16413.56|16483.01|16445.01|16450.08|16412.08|292
1617256800000|2021-04-01 06:00:00|16451.17|16413.17|16493.32|16455.32|16493.32|16455.32|16451.17|16413.17|296
1617257100000|2021-04-01 06:05:00|16493.67|16455.67|16496.36|16458.36|16496.61|16458.61|16476.82|16438.82|298
1617257400000|2021-04-01 06:10:00|16496.91|16458.91|16538.38|16500.38|16538.97|16500.97|16493.78|16455.78|294
1617257700000|2021-04-01 06:15:00|16538.14|16500.14|16538.81|16500.81|16546.29|16508.29|16519.98|16481.98|295
1617258000000|2021-04-01 06:20:00|16539.49|16501.49|16552.29|16514.29|16568.31|16530.31|16538.78|16500.78|295
1617258300000|2021-04-01 06:25:00|16552.68|16514.68|16558.23|16520.23|16558.87|16520.87|16542.04|16504.04|295
1617258600000|2021-04-01 06:30:00|16558.33|16520.33|16579.04|16541.04|16584.45|16546.45|16556.19|16518.19|295
1617258900000|2021-04-01 06:35:00|16579.18|16541.18|16572.93|16534.93|16588.32|16550.32|16569.2|16531.2|294
1617259200000|2021-04-01 06:40:00|16574.31|16536.31|16594.98|16556.98|16607.01|16569.01|16568.56|16530.56|297
1617259500000|2021-04-01 06:45:00|16595.92|16557.92|16622.64|16584.64|16630.74|16592.74|16595.92|16557.92|299
1617259800000|2021-04-01 06:50:00|16622.52|16584.52|16583.06|16545.06|16622.55|16584.55|16582.35|16544.35|293
1617260100000|2021-04-01 06:55:00|16582.87|16544.87|16534.23|16496.23|16582.87|16544.87|16505|16467|297
1617260400000|2021-04-01 07:00:00|16534.41|16496.41|16469.1|16431.1|16536.85|16498.85|16463.54|16425.54|298
1617260700000|2021-04-01 07:05:00|16469.35|16431.35|16545.13|16507.13|16545.72|16507.72|16467.36|16429.36|295
1617261000000|2021-04-01 07:10:00|16546.82|16508.82|16561.29|16523.29|16573.74|16535.74|16521.33|16483.33|294
1617261300000|2021-04-01 07:15:00|16561.86|16523.86|16605.7|16567.7|16605.7|16567.7|16561.6|16523.6|296
1617261600000|2021-04-01 07:20:00|16606.22|16568.22|16634.98|16596.98|16658.6|16620.6|16606.22|16568.22|296
1617261900000|2021-04-01 07:25:00|16635.23|16597.23|16666.97|16628.97|16675.14|16637.14|16621.25|16583.25|296
1617262200000|2021-04-01 07:30:00|16667.85|16629.85|16655.57|16617.57|16678.43|16640.43|16644.04|16606.04|298
1617262500000|2021-04-01 07:35:00|16655.38|16617.38|16640.59|16602.59|16661.5|16623.5|16640.59|16602.59|297
1617262800000|2021-04-01 07:40:00|16638.92|16600.92|16643.42|16605.42|16655.99|16617.99|16634.63|16596.63|294
1617263100000|2021-04-01 07:45:00|16642.96|16604.96|16636.07|16598.07|16642.96|16604.96|16621.61|16583.61|298
1617263400000|2021-04-01 07:50:00|16636.81|16598.81|16699.07|16661.07|16699.07|16661.07|16635.06|16597.06|300
1617263700000|2021-04-01 07:55:00|16699.64|16661.64|16685.29|16647.29|16703.36|16665.36|16678.1|16640.1|299
1617264000000|2021-04-01 08:00:00|16685.42|16647.42|16735.75|16697.75|16739.46|16701.46|16685.42|16647.42|297
1617264300000|2021-04-01 08:05:00|16734.76|16696.76|16706.73|16668.73|16735.22|16697.22|16705.42|16667.42|297
1617264600000|2021-04-01 08:10:00|16706.16|16668.16|16762.98|16724.98|16768.65|16730.65|16705.67|16667.67|296
1617264900000|2021-04-01 08:15:00|16761.5|16723.5|16808.38|16770.38|16809.16|16771.16|16739.88|16701.88|297
1617265200000|2021-04-01 08:20:00|16808.26|16770.26|16834.18|16796.18|16850.72|16812.72|16808.26|16770.26|297
1617265500000|2021-04-01 08:25:00|16832.6|16794.6|16873.27|16835.27|16873.35|16835.35|16830.12|16792.12|299
1617265800000|2021-04-01 08:30:00|16874.51|16836.51|16868.32|16830.32|16881.02|16843.02|16852.22|16814.22|299
1617266100000|2021-04-01 08:35:00|16868.14|16830.14|16847.55|16809.55|16875.8|16837.8|16837.67|16799.67|299
1617266400000|2021-04-01 08:40:00|16847.3|16809.3|16837.24|16799.24|16859.14|16821.14|16829.63|16791.63|299
1617266700000|2021-04-01 08:45:00|16837.36|16799.36|16820.18|16782.18|16848.56|16810.56|16802.82|16764.82|298
1617267000000|2021-04-01 08:50:00|16820.16|16782.16|16683.49|16645.49|16825.01|16787.01|16614.25|16576.25|299
1617267300000|2021-04-01 08:55:00|16683.65|16645.65|16734.43|16696.43|16743.51|16705.51|16674.74|16636.74|300
1617267600000|2021-04-01 09:00:00|16734.53|16696.53|16765|16727|16781.06|16743.06|16734.53|16696.53|296
1617267900000|2021-04-01 09:05:00|16765.01|16727.01|16776.15|16738.15|16776.15|16738.15|16742.16|16704.16|298
1617268200000|2021-04-01 09:10:00|16776.62|16738.62|16824.5|16786.5|16834.23|16796.23|16776.59|16738.59|298
1617268500000|2021-04-01 09:15:00|16824.37|16786.37|16777.1|16739.1|16824.37|16786.37|16772.61|16734.61|296
1617268800000|2021-04-01 09:20:00|16776.95|16738.95|16775.58|16737.58|16792.95|16754.95|16767.39|16729.39|297
1617269100000|2021-04-01 09:25:00|16775.23|16737.23|16764.25|16726.25|16775.53|16737.53|16747.98|16709.98|297
1617269400000|2021-04-01 09:30:00|16764.94|16726.94|16747.74|16709.74|16764.94|16726.94|16720.12|16682.12|299
1617269700000|2021-04-01 09:35:00|16747.77|16709.77|16731.33|16693.33|16747.97|16709.97|16705.02|16667.02|293
1617270000000|2021-04-01 09:40:00|16731.83|16693.83|16727.97|16689.97|16742.15|16704.15|16722.87|16684.87|297
1617270300000|2021-04-01 09:45:00|16728.47|16690.47|16709.23|16671.23|16743.03|16705.03|16703.08|16665.08|297
1617270600000|2021-04-01 09:50:00|16708.55|16670.55|16700.27|16662.27|16712.54|16674.54|16692.89|16654.89|296
1617270900000|2021-04-01 09:55:00|16699.01|16661.01|16696.42|16658.42|16701.67|16663.67|16674.52|16636.52|295
1617271200000|2021-04-01 10:00:00|16696.38|16658.38|16716.03|16678.03|16721.75|16683.75|16676.93|16638.93|297
1617271500000|2021-04-01 10:05:00|16716.58|16678.58|16740.96|16702.96|16750.36|16712.36|16713.47|16675.47|296
1617271800000|2021-04-01 10:10:00|16741.28|16703.28|16709.22|16671.22|16741.28|16703.28|16700.05|16662.05|293
1617272100000|2021-04-01 10:15:00|16707.78|16669.78|16684.11|16646.11|16707.78|16669.78|16678.79|16640.79|296
1617272400000|2021-04-01 10:20:00|16683.71|16645.71|16692.69|16654.69|16696.93|16658.93|16674.54|16636.54|296
1617272700000|2021-04-01 10:25:00|16694.22|16656.22|16676.3|16638.3|16701.09|16663.09|16675.8|16637.8|296
1617273000000|2021-04-01 10:30:00|16675.8|16637.8|16665.08|16627.08|16683.14|16645.14|16661.27|16623.27|296
1617273300000|2021-04-01 10:35:00|16665.05|16627.05|16605.9|16567.9|16665.05|16627.05|16605.8|16567.8|296
1617273600000|2021-04-01 10:40:00|16604.85|16566.85|16668.05|16630.05|16691.73|16653.73|16591.16|16553.16|299
1617273900000|2021-04-01 10:45:00|16667.38|16629.38|16650.93|16612.93|16679.07|16641.07|16648.4|16610.4|298
1617274200000|2021-04-01 10:50:00|16651.71|16613.71|16619.35|16581.35|16651.71|16613.71|16612.68|16574.68|298
1617274500000|2021-04-01 10:55:00|16619.71|16581.71|16630.94|16592.94|16655.53|16617.53|16616.99|16578.99|292
1617274800000|2021-04-01 11:00:00|16630.93|16592.93|16599.51|16561.51|16633.29|16595.29|16584.8|16546.8|300
1617275100000|2021-04-01 11:05:00|16597.95|16559.95|16552.16|16514.16|16597.95|16559.95|16510.22|16472.22|299
1617275400000|2021-04-01 11:10:00|16551.88|16513.88|16572.79|16534.79|16577.86|16539.86|16548.27|16510.27|297
1617275700000|2021-04-01 11:15:00|16571.6|16533.6|16534.86|16496.86|16571.89|16533.89|16523.12|16485.12|300
1617276000000|2021-04-01 11:20:00|16534.18|16496.18|16493.46|16455.46|16534.18|16496.18|16476.22|16438.22|299
1617276300000|2021-04-01 11:25:00|16493.93|16455.93|16521.71|16483.71|16527.03|16489.03|16472.68|16434.68|296
1617276600000|2021-04-01 11:30:00|16520.82|16482.82|16585.03|16547.03|16585.03|16547.03|16516.36|16478.36|295
1617276900000|2021-04-01 11:35:00|16585.48|16547.48|16556.2|16518.2|16588.99|16550.99|16555.99|16517.99|295
1617277200000|2021-04-01 11:40:00|16555.74|16517.74|16585.63|16547.63|16585.63|16547.63|16550.77|16512.77|294
1617277500000|2021-04-01 11:45:00|16585.97|16547.97|16606.26|16568.26|16608.67|16570.67|16584.12|16546.12|298
1617277800000|2021-04-01 11:50:00|16606.44|16568.44|16572.23|16534.23|16611.55|16573.55|16572.1|16534.1|297
1617278100000|2021-04-01 11:55:00|16572.56|16534.56|16577.44|16539.44|16585.11|16547.11|16557.5|16519.5|296
1617278400000|2021-04-01 12:00:00|16577.53|16539.53|16593.71|16555.71|16611.38|16573.38|16530.6|16492.6|295
1617278700000|2021-04-01 12:05:00|16593.6|16555.6|16599.85|16561.85|16626.16|16588.16|16586.9|16548.9|298
1617279000000|2021-04-01 12:10:00|16600.03|16562.03|16588.91|16550.91|16603.35|16565.35|16583.48|16545.48|297
1617279300000|2021-04-01 12:15:00|16588.67|16550.67|16601.92|16563.92|16603.54|16565.54|16561.78|16523.78|295
1617279600000|2021-04-01 12:20:00|16601.82|16563.82|16609.75|16571.75|16609.93|16571.93|16594.06|16556.06|295
1617279900000|2021-04-01 12:25:00|16609.95|16571.95|16621.19|16583.19|16621.19|16583.19|16599.65|16561.65|296
1617280200000|2021-04-01 12:30:00|16621.67|16583.67|16613.35|16575.35|16625.27|16587.27|16597.6|16559.6|294
1617280500000|2021-04-01 12:35:00|16613.41|16575.41|16598.07|16560.07|16613.41|16575.41|16587.23|16549.23|297
1617280800000|2021-04-01 12:40:00|16598.3|16560.3|16556.85|16518.85|16598.3|16560.3|16556.66|16518.66|295
1617281100000|2021-04-01 12:45:00|16556.8|16518.8|16609.23|16571.23|16609.86|16571.86|16553.27|16515.27|298
1617281400000|2021-04-01 12:50:00|16607.5|16569.5|16602.61|16564.61|16629.34|16591.34|16595.26|16557.26|297
1617281700000|2021-04-01 12:55:00|16602.57|16564.57|16618.93|16580.93|16620.75|16582.75|16585.76|16547.76|295
1617282000000|2021-04-01 13:00:00|16618.98|16580.98|16656.93|16618.93|16661.62|16623.62|16617.8|16579.8|293
1617282300000|2021-04-01 13:05:00|16656.86|16618.86|16699.14|16661.14|16712.41|16674.41|16656.52|16618.52|298
1617282600000|2021-04-01 13:10:00|16699.23|16661.23|16672.09|16634.09|16699.25|16661.25|16672.09|16634.09|294
1617282900000|2021-04-01 13:15:00|16671.73|16633.73|16662.26|16624.26|16679.21|16641.21|16658.02|16620.02|298
1617283200000|2021-04-01 13:20:00|16661.65|16623.65|16690.4|16652.4|16690.4|16652.4|16660.1|16622.1|293
1617283500000|2021-04-01 13:25:00|16687.13|16649.13|16687.3|16649.3|16700.97|16662.97|16685.53|16647.53|293
1617283800000|2021-04-01 13:30:00|16687.04|16649.04|16746.31|16708.31|16754.57|16716.57|16681.68|16643.68|299
1617284100000|2021-04-01 13:35:00|16745.35|16707.35|16754.96|16716.96|16768.11|16730.11|16743.06|16705.06|298
1617284400000|2021-04-01 13:40:00|16755.55|16717.55|16754.51|16716.51|16758.03|16720.03|16737.02|16699.02|298
1617284700000|2021-04-01 13:45:00|16753.95|16715.95|16758.06|16720.06|16772.76|16734.76|16749.52|16711.52|294
1617285000000|2021-04-01 13:50:00|16757.26|16719.26|16772.55|16734.55|16791.45|16753.45|16755.25|16717.25|293
1617285300000|2021-04-01 13:55:00|16772.33|16734.33|16724.41|16686.41|16772.33|16734.33|16719.67|16681.67|295
1617285600000|2021-04-01 14:00:00|16724.34|16686.34|16696.53|16658.53|16725.03|16687.03|16690.94|16652.94|297
1617285900000|2021-04-01 14:05:00|16696.69|16658.69|16667.6|16629.6|16718.54|16680.54|16667.45|16629.45|299
1617286200000|2021-04-01 14:10:00|16665.94|16627.94|16682.71|16644.71|16689.97|16651.97|16663.57|16625.57|296
1617286500000|2021-04-01 14:15:00|16682.87|16644.87|16705.81|16667.81|16712|16674|16681.61|16643.61|298
1617286800000|2021-04-01 14:20:00|16706.08|16668.08|16739.3|16701.3|16740.18|16702.18|16705.91|16667.91|298
1617287100000|2021-04-01 14:25:00|16738.64|16700.64|16725.49|16687.49|16741|16703|16724.4|16686.4|297
1617287400000|2021-04-01 14:30:00|16725.26|16687.26|16724.25|16686.25|16734.09|16696.09|16704.64|16666.64|297
1617287700000|2021-04-01 14:35:00|16724.58|16686.58|16740.32|16702.32|16761.74|16723.74|16722.03|16684.03|293
1617288000000|2021-04-01 14:40:00|16740.69|16702.69|16780.42|16742.42|16782.32|16744.32|16740.69|16702.69|299
1617288300000|2021-04-01 14:45:00|16780.91|16742.91|16740.86|16702.86|16806.05|16768.05|16735.9|16697.9|298
1617288600000|2021-04-01 14:50:00|16740.77|16702.77|16782.98|16744.98|16783.4|16745.4|16739.6|16701.6|294
1617288900000|2021-04-01 14:55:00|16782.76|16744.76|16802.06|16764.06|16809.97|16771.97|16782.21|16744.21|296
1617289200000|2021-04-01 15:00:00|16803.63|16765.63|16815.69|16777.69|16831.44|16793.44|16789.22|16751.22|300
1617289500000|2021-04-01 15:05:00|16816.32|16778.32|16808.05|16770.05|16825.7|16787.7|16803.44|16765.44|295
1617289800000|2021-04-01 15:10:00|16808.59|16770.59|16795.35|16757.35|16808.8|16770.8|16786.2|16748.2|298
1617290100000|2021-04-01 15:15:00|16796.08|16758.08|16853.99|16815.99|16862.71|16824.71|16795.03|16757.03|299
1617290400000|2021-04-01 15:20:00|16853.97|16815.97|16839.47|16801.47|16870.08|16832.08|16837.09|16799.09|298
1617290700000|2021-04-01 15:25:00|16840.52|16802.52|16822.7|16784.7|16843.49|16805.49|16815.6|16777.6|298
1617291000000|2021-04-01 15:30:00|16821.58|16783.58|16844.89|16806.89|16846.46|16808.46|16821.58|16783.58|297
1617291300000|2021-04-01 15:35:00|16844.93|16806.93|16802.35|16764.35|16851.2|16813.2|16802.35|16764.35|295
1617291600000|2021-04-01 15:40:00|16801.44|16763.44|16799.37|16761.37|16810.11|16772.11|16774.29|16736.29|294
1617291900000|2021-04-01 15:45:00|16798.76|16760.76|16805.85|16767.85|16808.42|16770.42|16791.21|16753.21|294
1617292200000|2021-04-01 15:50:00|16806.16|16768.16|16831.23|16793.23|16831.23|16793.23|16801.82|16763.82|298
1617292500000|2021-04-01 15:55:00|16831.2|16793.2|16830.27|16792.27|16846.78|16808.78|16826.47|16788.47|295
1617292800000|2021-04-01 16:00:00|16830.41|16792.41|16870.23|16832.23|16914.42|16876.42|16830.41|16792.41|299
1617293100000|2021-04-01 16:05:00|16870.82|16832.82|16856.01|16818.01|16871.09|16833.09|16786.75|16748.75|298
1617293400000|2021-04-01 16:10:00|16855.86|16817.86|16885.87|16847.87|16893.01|16855.01|16855.86|16817.86|299
1617293700000|2021-04-01 16:15:00|16886.42|16848.42|16875.3|16837.3|16906.48|16868.48|16874.63|16836.63|296
1617294000000|2021-04-01 16:20:00|16875.69|16837.69|16800.47|16762.47|16877.63|16839.63|16800.47|16762.47|296
1617294300000|2021-04-01 16:25:00|16799.44|16761.44|16821.32|16783.32|16823.22|16785.22|16798.77|16760.77|300
1617294600000|2021-04-01 16:30:00|16821.49|16783.49|16805.64|16767.64|16821.49|16783.49|16802.89|16764.89|293
1617294900000|2021-04-01 16:35:00|16805.42|16767.42|16766.37|16728.37|16823.35|16785.35|16763.19|16725.19|298
1617295200000|2021-04-01 16:40:00|16766.42|16728.42|16764.9|16726.9|16769.53|16731.53|16752.6|16714.6|298
1617295500000|2021-04-01 16:45:00|16764.16|16726.16|16796.99|16758.99|16802.71|16764.71|16762.78|16724.78|298
1617295800000|2021-04-01 16:50:00|16797.67|16759.67|16789.94|16751.94|16808.08|16770.08|16789.52|16751.52|290
1617296100000|2021-04-01 16:55:00|16789.68|16751.68|16810.88|16772.88|16819.07|16781.07|16788.63|16750.63|297
1617296400000|2021-04-01 17:00:00|16811.12|16773.12|16781.08|16743.08|16825.18|16787.18|16779.73|16741.73|290
1617296700000|2021-04-01 17:05:00|16781.09|16743.09|16807.12|16769.12|16828|16790|16780.82|16742.82|295
1617297000000|2021-04-01 17:10:00|16806.45|16768.45|16816.07|16778.07|16825.66|16787.66|16804.9|16766.9|297
1617297300000|2021-04-01 17:15:00|16816.14|16778.14|16835.22|16797.22|16835.48|16797.48|16816.14|16778.14|293
1617297600000|2021-04-01 17:20:00|16837.8|16799.8|16820.82|16782.82|16839.35|16801.35|16816.12|16778.12|296
1617297900000|2021-04-01 17:25:00|16820.54|16782.54|16810.77|16772.77|16824.09|16786.09|16793.88|16755.88|295
1617298200000|2021-04-01 17:30:00|16811.44|16773.44|16829.66|16791.66|16844.71|16806.71|16811.03|16773.03|297
1617298500000|2021-04-01 17:35:00|16829.03|16791.03|16754.61|16716.61|16829.03|16791.03|16750|16712|297
1617298800000|2021-04-01 17:40:00|16754.79|16716.79|16759.2|16721.2|16783.11|16745.11|16754.79|16716.79|297
1617299100000|2021-04-01 17:45:00|16759.35|16721.35|16757.34|16719.34|16768.01|16730.01|16723.72|16685.72|299
1617299400000|2021-04-01 17:50:00|16758.27|16720.27|16662.82|16624.82|16758.27|16720.27|16660.76|16622.76|299
1617299700000|2021-04-01 17:55:00|16663.05|16625.05|16653.15|16615.15|16663.87|16625.87|16567.44|16529.44|300
1617300000000|2021-04-01 18:00:00|16652.56|16614.56|16654.52|16616.52|16655.4|16617.4|16617.87|16579.87|298
1617300300000|2021-04-01 18:05:00|16654.56|16616.56|16629.89|16591.89|16664.28|16626.28|16625.17|16587.17|297
1617300600000|2021-04-01 18:10:00|16630.9|16592.9|16570.82|16532.82|16631.81|16593.81|16570.82|16532.82|296
1617300900000|2021-04-01 18:15:00|16570.91|16532.91|16401.37|16363.37|16570.91|16532.91|16401.37|16363.37|299
1617301200000|2021-04-01 18:20:00|16399.88|16361.88|16536.2|16498.2|16536.2|16498.2|16380.8|16342.8|299
1617301500000|2021-04-01 18:25:00|16538.66|16500.66|16673.94|16635.94|16697.63|16659.63|16538.66|16500.66|297
1617301800000|2021-04-01 18:30:00|16674.35|16636.35|16726.31|16688.31|16758.42|16720.42|16673.62|16635.62|299
1617302100000|2021-04-01 18:35:00|16728.49|16690.49|16729.14|16691.14|16764.88|16726.88|16727.73|16689.73|298
1617302400000|2021-04-01 18:40:00|16729.93|16691.93|16726.11|16688.11|16736.14|16698.14|16690.43|16652.43|294
1617302700000|2021-04-01 18:45:00|16725.58|16687.58|16814.31|16776.31|16822.86|16784.86|16715.51|16677.51|299
1617303000000|2021-04-01 18:50:00|16811.77|16773.77|16781.5|16743.5|16811.79|16773.79|16780.99|16742.99|299
1617303300000|2021-04-01 18:55:00|16781.38|16743.38|16801.61|16763.61|16805.51|16767.51|16770.97|16732.97|297
1617303600000|2021-04-01 19:00:00|16801.39|16763.39|16796.16|16758.16|16828.81|16790.81|16791.46|16753.46|298
1617303900000|2021-04-01 19:05:00|16795.68|16757.68|16840.04|16802.04|16845.66|16807.66|16786.89|16748.89|296
1617304200000|2021-04-01 19:10:00|16839.98|16801.98|16887.02|16849.02|16888.13|16850.13|16839.96|16801.96|296
1617304500000|2021-04-01 19:15:00|16887.03|16849.03|16839.59|16801.59|16898.31|16860.31|16832.63|16794.63|299
1617304800000|2021-04-01 19:20:00|16840.3|16802.3|16791.16|16753.16|16846.63|16808.63|16791.16|16753.16|297
1617305100000|2021-04-01 19:25:00|16790.83|16752.83|16809.34|16771.34|16810.79|16772.79|16761.23|16723.23|298
1617305400000|2021-04-01 19:30:00|16809.11|16771.11|16800.75|16762.75|16813.09|16775.09|16786.47|16748.47|300
1617305700000|2021-04-01 19:35:00|16800.34|16762.34|16828.95|16790.95|16829.5|16791.5|16791.19|16753.19|296
1617306000000|2021-04-01 19:40:00|16829.37|16791.37|16862.5|16824.5|16862.56|16824.56|16821.13|16783.13|298
1617306300000|2021-04-01 19:45:00|16862.15|16824.15|16839.33|16801.33|16871.12|16833.12|16839.33|16801.33|297
1617306600000|2021-04-01 19:50:00|16838.42|16800.42|16853.49|16815.49|16865.61|16827.61|16826.08|16788.08|298
1617306900000|2021-04-01 19:55:00|16854.8|16816.8|16876.54|16838.54|16879.83|16841.83|16854.8|16816.8|295
1617307200000|2021-04-01 20:00:00|16875.78|16837.78|16883.48|16845.48|16884.31|16846.31|16868.08|16830.08|296
1617307500000|2021-04-01 20:05:00|16884.17|16846.17|16900.2|16862.2|16901.04|16863.04|16878.47|16840.47|297
1617307800000|2021-04-01 20:10:00|16900.39|16862.39|16888.77|16850.77|16900.39|16862.39|16876.34|16838.34|297
1617308100000|2021-04-01 20:15:00|16889.2|16851.2|16883.92|16845.92|16924.2|16886.2|16883.92|16845.92|298
1617308400000|2021-04-01 20:20:00|16883.86|16845.86|16854.71|16816.71|16883.86|16845.86|16832.29|16794.29|295
1617308700000|2021-04-01 20:25:00|16854.34|16816.34|16881.79|16843.79|16881.79|16843.79|16853.15|16815.15|279
1617309000000|2021-04-01 20:30:00|16882.42|16844.42|16918.86|16880.86|16919.15|16881.15|16882.42|16844.42|299
1617309300000|2021-04-01 20:35:00|16918.2|16880.2|16915.8|16877.8|16920.1|16882.1|16913.93|16875.93|141
1617309600000|2021-04-01 20:40:00|16883.89|16845.89|16896.79|16858.79|16920.63|16882.63|16873.16|16835.16|296
1617309900000|2021-04-01 20:45:00|16898|16860|16888.78|16850.78|16924.3|16886.3|16884.55|16846.55|293
1617310200000|2021-04-01 20:50:00|16887.81|16849.81|16877.53|16839.53|16892.12|16854.12|16872.45|16834.45|294
1617310500000|2021-04-01 20:55:00|16877.3|16839.3|16873.61|16835.61|16877.51|16839.51|16853.61|16815.61|298
1617310800000|2021-04-01 21:00:00|16873.57|16835.57|16887.97|16849.97|16899.59|16861.59|16873.57|16835.57|298
1617311100000|2021-04-01 21:05:00|16887.68|16849.68|16857.48|16819.48|16888.41|16850.41|16855.87|16817.87|295
1617311400000|2021-04-01 21:10:00|16857.83|16819.83|16899.72|16861.72|16900.3|16862.3|16857.83|16819.83|297
1617311700000|2021-04-01 21:15:00|16899.84|16861.84|16878.93|16840.93|16900.74|16862.74|16862.2|16824.2|296
1617312000000|2021-04-01 21:20:00|16878.83|16840.83|16857.48|16819.48|16878.83|16840.83|16857.48|16819.48|297
1617312300000|2021-04-01 21:25:00|16856.78|16818.78|16846.56|16808.56|16862.54|16824.54|16844.74|16806.74|295
1617312600000|2021-04-01 21:30:00|16846.4|16808.4|16835.5|16797.5|16885.69|16847.69|16835.5|16797.5|294
1617312900000|2021-04-01 21:35:00|16834.69|16796.69|16806.77|16768.77|16835.66|16797.66|16795.3|16757.3|295
1617313200000|2021-04-01 21:40:00|16807.16|16769.16|16825.12|16787.12|16865.28|16827.28|16807.16|16769.16|293
1617313500000|2021-04-01 21:45:00|16824.22|16786.22|16871.73|16833.73|16884.26|16846.26|16822.25|16784.25|298
1617313800000|2021-04-01 21:50:00|16871.84|16833.84|16898.37|16860.37|16901.92|16863.92|16870.42|16832.42|297
1617314100000|2021-04-01 21:55:00|16898.27|16860.27|16864.37|16826.37|16900.36|16862.36|16851.94|16813.94|297
1617314400000|2021-04-01 22:00:00|16863.76|16825.76|16877.34|16839.34|16882.43|16844.43|16863.76|16825.76|294
1617314700000|2021-04-01 22:05:00|16876.84|16838.84|16890.6|16852.6|16894.19|16856.19|16831.5|16793.5|293
1617315000000|2021-04-01 22:10:00|16890.84|16852.84|16884.86|16846.86|16904.22|16866.22|16883.63|16845.63|296
1617315300000|2021-04-01 22:15:00|16884.8|16846.8|16879.01|16841.01|16887.68|16849.68|16872.46|16834.46|295
1617315600000|2021-04-01 22:20:00|16879.34|16841.34|16852.79|16814.79|16879.34|16841.34|16852.38|16814.38|294
1617315900000|2021-04-01 22:25:00|16852.68|16814.68|16866.13|16828.13|16869.9|16831.9|16852.49|16814.49|295
1617316200000|2021-04-01 22:30:00|16866.18|16828.18|16903.41|16865.41|16907.69|16869.69|16866.18|16828.18|294
1617316500000|2021-04-01 22:35:00|16904.01|16866.01|16906.13|16868.13|16915.02|16877.02|16901.27|16863.27|293
1617316800000|2021-04-01 22:40:00|16906.34|16868.34|16935.69|16897.69|16937.48|16899.48|16899.79|16861.79|292
1617317100000|2021-04-01 22:45:00|16935.74|16897.74|16927.73|16889.73|16944.93|16906.93|16925.6|16887.6|293
1617317400000|2021-04-01 22:50:00|16927.46|16889.46|16941.35|16903.35|16942.05|16904.05|16924.02|16886.02|298
1617317700000|2021-04-01 22:55:00|16941.34|16903.34|16958.78|16920.78|16970.8|16932.8|16941.33|16903.33|298
1617318000000|2021-04-01 23:00:00|16958.49|16920.49|16976.55|16938.55|16992.6|16954.6|16957.74|16919.74|297
1617318300000|2021-04-01 23:05:00|16976.34|16938.34|16982.01|16944.01|16982.01|16944.01|16946.99|16908.99|292
1617318600000|2021-04-01 23:10:00|16983.48|16945.48|16967.63|16929.63|16983.91|16945.91|16962.91|16924.91|297
1617318900000|2021-04-01 23:15:00|16967.1|16929.1|16948.61|16910.61|16976.66|16938.66|16942.83|16904.83|295
1617319200000|2021-04-01 23:20:00|16949.44|16911.44|16945.11|16907.11|16967.2|16929.2|16942.72|16904.72|291
1617319500000|2021-04-01 23:25:00|16945.07|16907.07|16953.4|16915.4|16958.93|16920.93|16931.9|16893.9|298
1617319800000|2021-04-01 23:30:00|16953.24|16915.24|16948.59|16910.59|16956.38|16918.38|16945.43|16907.43|292
1617320100000|2021-04-01 23:35:00|16948.52|16910.52|16925.39|16887.39|16949.01|16911.01|16923.71|16885.71|297
1617320400000|2021-04-01 23:40:00|16925.44|16887.44|16945.21|16907.21|16945.44|16907.44|16923.1|16885.1|293
1617320700000|2021-04-01 23:45:00|16945.07|16907.07|16897.72|16859.72|16949.43|16911.43|16897.55|16859.55|298
1617321000000|2021-04-01 23:50:00|16897.83|16859.83|16897.73|16859.73|16918.06|16880.06|16887.59|16849.59|295
1617321300000|2021-04-01 23:55:00|16898|16860|16873.39|16835.39|16898|16860|16870.99|16832.99|294
1617321600000|2021-04-02 00:00:00|16873.51|16835.51|16859.84|16821.84|16915.92|16877.92|16858.03|16820.03|298
1617321900000|2021-04-02 00:05:00|16859.01|16821.01|16897.68|16859.68|16913.08|16875.08|16833.34|16795.34|298
1617322200000|2021-04-02 00:10:00|16898.64|16860.64|16952.06|16914.06|16967.09|16929.09|16897.84|16859.84|296
1617322500000|2021-04-02 00:15:00|16951.7|16913.7|16905.62|16867.62|16951.7|16913.7|16905.62|16867.62|296
1617322800000|2021-04-02 00:20:00|16905.39|16867.39|16871.52|16833.52|16911.32|16873.32|16843.73|16805.73|300
1617323100000|2021-04-02 00:25:00|16871.74|16833.74|16880.26|16842.26|16883.9|16845.9|16864.3|16826.3|294
1617323400000|2021-04-02 00:30:00|16880.53|16842.53|16922.7|16884.7|16930.66|16892.66|16856.25|16818.25|298
1617323700000|2021-04-02 00:35:00|16923.13|16885.13|16948.94|16910.94|16968.58|16930.58|16911.52|16873.52|299
1617324000000|2021-04-02 00:40:00|16948.58|16910.58|16908.61|16870.61|16963.16|16925.16|16907.99|16869.99|297
1617324300000|2021-04-02 00:45:00|16908.03|16870.03|16920.05|16882.05|16933.03|16895.03|16893.44|16855.44|298
1617324600000|2021-04-02 00:50:00|16919.77|16881.77|16871.45|16833.45|16920.24|16882.24|16863.04|16825.04|299
1617324900000|2021-04-02 00:55:00|16872.2|16834.2|16934.98|16896.98|16935.31|16897.31|16871.75|16833.75|296
1617325200000|2021-04-02 01:00:00|16935.12|16897.12|17016.27|16978.27|17023.44|16985.44|16935.12|16897.12|298
1617325500000|2021-04-02 01:05:00|17014.95|16976.95|16949.01|16911.01|17017.99|16979.99|16947.56|16909.56|298
1617325800000|2021-04-02 01:10:00|16946.91|16908.91|17011.59|16973.59|17011.59|16973.59|16944.37|16906.37|296
1617326100000|2021-04-02 01:15:00|17011.97|16973.97|16983.66|16945.66|17023.95|16985.95|16975.16|16937.16|299
1617326400000|2021-04-02 01:20:00|16983.06|16945.06|16975.63|16937.63|16990.3|16952.3|16965.28|16927.28|296
1617326700000|2021-04-02 01:25:00|16975.37|16937.37|17012.78|16974.78|17014.16|16976.16|16975.02|16937.02|295
1617327000000|2021-04-02 01:30:00|17012.89|16974.89|17030.54|16992.54|17038.11|17000.11|17011.66|16973.66|295
1617327300000|2021-04-02 01:35:00|17030.38|16992.38|17025.81|16987.81|17039.99|17001.99|17019.54|16981.54|295
1617327600000|2021-04-02 01:40:00|17025.95|16987.95|17038.68|17000.68|17051.15|17013.15|17025.7|16987.7|295
1617327900000|2021-04-02 01:45:00|17038.57|17000.57|17058.4|17020.4|17059.29|17021.29|17038.57|17000.57|294
1617328200000|2021-04-02 01:50:00|17058.64|17020.64|17086.25|17048.25|17094|17056|17058.64|17020.64|295
1617328500000|2021-04-02 01:55:00|17086.16|17048.16|17094.82|17056.82|17096.04|17058.04|17081.13|17043.13|296
1617328800000|2021-04-02 02:00:00|17095.28|17057.28|17066.57|17028.57|17104.79|17066.79|17059.77|17021.77|295
1617329100000|2021-04-02 02:05:00|17067.12|17029.12|17106.78|17068.78|17106.84|17068.84|17066.44|17028.44|299
1617329400000|2021-04-02 02:10:00|17107.13|17069.13|17107.92|17069.92|17126.12|17088.12|17100.42|17062.42|295
1617329700000|2021-04-02 02:15:00|17108.51|17070.51|17142.56|17104.56|17145.74|17107.74|17091.3|17053.3|297
1617330000000|2021-04-02 02:20:00|17142.42|17104.42|17146.84|17108.84|17149.79|17111.79|17124.52|17086.52|295
1617330300000|2021-04-02 02:25:00|17146.91|17108.91|17117.15|17079.15|17158.5|17120.5|17116.94|17078.94|298
1617330600000|2021-04-02 02:30:00|17117.14|17079.14|17163.74|17125.74|17163.74|17125.74|17103.03|17065.03|299
1617330900000|2021-04-02 02:35:00|17160.73|17122.73|17179|17141|17187.95|17149.95|17148.09|17110.09|300
1617331200000|2021-04-02 02:40:00|17179.63|17141.63|17173.96|17135.96|17188.83|17150.83|17158.31|17120.31|297
1617331500000|2021-04-02 02:45:00|17169.66|17131.66|17189.67|17151.67|17194.72|17156.72|17167.48|17129.48|300
1617331800000|2021-04-02 02:50:00|17188.62|17150.62|17121.95|17083.95|17206.28|17168.28|17056.32|17018.32|300
1617332100000|2021-04-02 02:55:00|17122.51|17084.51|17127.87|17089.87|17133.53|17095.53|17065.17|17027.17|300
1617332400000|2021-04-02 03:00:00|17129.28|17091.28|17212.73|17174.73|17217.88|17179.88|17128.61|17090.61|300
1617332700000|2021-04-02 03:05:00|17213.38|17175.38|17208.33|17170.33|17225.39|17187.39|17201.9|17163.9|294
1617333000000|2021-04-02 03:10:00|17208.3|17170.3|17129.92|17091.92|17211.16|17173.16|17120.84|17082.84|299
1617333300000|2021-04-02 03:15:00|17129.61|17091.61|17119.24|17081.24|17157.41|17119.41|17113.26|17075.26|297
1617333600000|2021-04-02 03:20:00|17118.79|17080.79|17145.63|17107.63|17145.79|17107.79|17114.68|17076.68|297
1617333900000|2021-04-02 03:25:00|17145.88|17107.88|17181.76|17143.76|17183.11|17145.11|17144.74|17106.74|297
1617334200000|2021-04-02 03:30:00|17182.44|17144.44|17155.39|17117.39|17185.99|17147.99|17147.31|17109.31|300
1617334500000|2021-04-02 03:35:00|17154.99|17116.99|17159.03|17121.03|17164.61|17126.61|17147.74|17109.74|295
1617334800000|2021-04-02 03:40:00|17158.9|17120.9|17161.32|17123.32|17172.74|17134.74|17143.98|17105.98|294
1617335100000|2021-04-02 03:45:00|17161.48|17123.48|17122.47|17084.47|17167.25|17129.25|17106.44|17068.44|300
1617335400000|2021-04-02 03:50:00|17122.49|17084.49|17127.89|17089.89|17136.76|17098.76|17121.83|17083.83|291
1617335700000|2021-04-02 03:55:00|17127.74|17089.74|17153.38|17115.38|17153.62|17115.62|17125.46|17087.46|287
1617336000000|2021-04-02 04:00:00|17153.36|17115.36|17151.8|17113.8|17190.69|17152.69|17151.17|17113.17|296
1617336300000|2021-04-02 04:05:00|17151.82|17113.82|17137.44|17099.44|17156.78|17118.78|17136.39|17098.39|295
1617336600000|2021-04-02 04:10:00|17137.42|17099.42|17114.23|17076.23|17137.62|17099.62|17111.32|17073.32|296
1617336900000|2021-04-02 04:15:00|17114.13|17076.13|17135.68|17097.68|17138.31|17100.31|17111.24|17073.24|295
1617337200000|2021-04-02 04:20:00|17135.29|17097.29|17144.15|17106.15|17151.53|17113.53|17118.87|17080.87|295
1617337500000|2021-04-02 04:25:00|17142.91|17104.91|17129.85|17091.85|17143.39|17105.39|17127.14|17089.14|293
1617337800000|2021-04-02 04:30:00|17129.8|17091.8|17159.02|17121.02|17159.2|17121.2|17129.36|17091.36|293
1617338100000|2021-04-02 04:35:00|17159.46|17121.46|17152.3|17114.3|17161.87|17123.87|17150.45|17112.45|294
1617338400000|2021-04-02 04:40:00|17151.73|17113.73|17168.25|17130.25|17191.4|17153.4|17150.88|17112.88|296
1617338700000|2021-04-02 04:45:00|17167.93|17129.93|17124.53|17086.53|17170.92|17132.92|17123.85|17085.85|296
1617339000000|2021-04-02 04:50:00|17125.05|17087.05|17120.7|17082.7|17141.88|17103.88|17119.29|17081.29|296
1617339300000|2021-04-02 04:55:00|17120.77|17082.77|17155.43|17117.43|17159.47|17121.47|17120.77|17082.77|291
1617339600000|2021-04-02 05:00:00|17155.65|17117.65|17162.7|17124.7|17181.03|17143.03|17155.63|17117.63|293
1617339900000|2021-04-02 05:05:00|17162.49|17124.49|17154.76|17116.76|17169.73|17131.73|17145.47|17107.47|292
1617340200000|2021-04-02 05:10:00|17154.45|17116.45|17164.65|17126.65|17164.65|17126.65|17139.35|17101.35|297
1617340500000|2021-04-02 05:15:00|17165.05|17127.05|17218.08|17180.08|17218.27|17180.27|17163.8|17125.8|296
1617340800000|2021-04-02 05:20:00|17218.76|17180.76|17218.06|17180.06|17224.14|17186.14|17209.71|17171.71|295
1617341100000|2021-04-02 05:25:00|17217.69|17179.69|17227|17189|17240.37|17202.37|17217.3|17179.3|295
1617341400000|2021-04-02 05:30:00|17226.57|17188.57|17207.55|17169.55|17240.84|17202.84|17197.83|17159.83|294
1617341700000|2021-04-02 05:35:00|17207.18|17169.18|17183.52|17145.52|17210.57|17172.57|17181.37|17143.37|288
1617342000000|2021-04-02 05:40:00|17183.95|17145.95|17201.94|17163.94|17203.19|17165.19|17176.72|17138.72|290
1617342300000|2021-04-02 05:45:00|17202.02|17164.02|17223.51|17185.51|17231.88|17193.88|17201.19|17163.19|291
1617342600000|2021-04-02 05:50:00|17222.49|17184.49|17204.03|17166.03|17231.91|17193.91|17196.35|17158.35|293
1617342900000|2021-04-02 05:55:00|17204.63|17166.63|17209.54|17171.54|17224.51|17186.51|17204.63|17166.63|293
1617343200000|2021-04-02 06:00:00|17209.17|17171.17|17193.75|17155.75|17236.88|17198.88|17193.5|17155.5|297
1617343500000|2021-04-02 06:05:00|17193.34|17155.34|17189.29|17151.29|17195.83|17157.83|17184.31|17146.31|292
1617343800000|2021-04-02 06:10:00|17188.86|17150.86|17196.27|17158.27|17202.92|17164.92|17186.38|17148.38|291
1617344100000|2021-04-02 06:15:00|17196.15|17158.15|17209.84|17171.84|17210.27|17172.27|17189.06|17151.06|291
1617344400000|2021-04-02 06:20:00|17209.26|17171.26|17227.29|17189.29|17227.29|17189.29|17205.4|17167.4|292
1617344700000|2021-04-02 06:25:00|17227.74|17189.74|17228.46|17190.46|17234.81|17196.81|17224.91|17186.91|297
1617345000000|2021-04-02 06:30:00|17227.48|17189.48|17208.87|17170.87|17233.07|17195.07|17203.78|17165.78|293
1617345300000|2021-04-02 06:35:00|17208.17|17170.17|17181.68|17143.68|17208.17|17170.17|17152.01|17114.01|299
1617345600000|2021-04-02 06:40:00|17182.59|17144.59|17165.12|17127.12|17188.6|17150.6|17141.91|17103.91|296
1617345900000|2021-04-02 06:45:00|17166|17128|17222.28|17184.28|17225.42|17187.42|17165.94|17127.94|297
1617346200000|2021-04-02 06:50:00|17222.59|17184.59|17227.37|17189.37|17233.07|17195.07|17220.26|17182.26|297
1617346500000|2021-04-02 06:55:00|17227.54|17189.54|17227.47|17189.47|17244.91|17206.91|17215.36|17177.36|295
1617346800000|2021-04-02 07:00:00|17228.15|17190.15|17264.95|17226.95|17266.16|17228.16|17227.36|17189.36|295
1617347100000|2021-04-02 07:05:00|17265.16|17227.16|17267.88|17229.88|17280.15|17242.15|17264.62|17226.62|296
1617347400000|2021-04-02 07:10:00|17267.64|17229.64|17264.05|17226.05|17269.43|17231.43|17253.19|17215.19|296
1617347700000|2021-04-02 07:15:00|17263.64|17225.64|17259.34|17221.34|17279.14|17241.14|17249.87|17211.87|297
1617348000000|2021-04-02 07:20:00|17259.16|17221.16|17271.38|17233.38|17292.15|17254.15|17257.5|17219.5|297
1617348300000|2021-04-02 07:25:00|17270.99|17232.99|17281.08|17243.08|17291.76|17253.76|17266.89|17228.89|298
1617348600000|2021-04-02 07:30:00|17281.35|17243.35|17267.71|17229.71|17289.55|17251.55|17267.08|17229.08|297
1617348900000|2021-04-02 07:35:00|17267.1|17229.1|17247.31|17209.31|17272.42|17234.42|17245.41|17207.41|293
1617349200000|2021-04-02 07:40:00|17248.02|17210.02|17254.48|17216.48|17260.88|17222.88|17235.09|17197.09|297
1617349500000|2021-04-02 07:45:00|17254.55|17216.55|17259.48|17221.48|17259.48|17221.48|17232.8|17194.8|297
1617349800000|2021-04-02 07:50:00|17259.31|17221.31|17248.53|17210.53|17264.88|17226.88|17230.42|17192.42|296
1617350100000|2021-04-02 07:55:00|17248.8|17210.8|17249.98|17211.98|17276.86|17238.86|17248.46|17210.46|296
1617350400000|2021-04-02 08:00:00|17249.61|17211.61|17302.96|17264.96|17303.75|17265.75|17239.17|17201.17|296
1617350700000|2021-04-02 08:05:00|17303.77|17265.77|17288.68|17250.68|17325.85|17287.85|17288.14|17250.14|299
1617351000000|2021-04-02 08:10:00|17289.2|17251.2|17269.32|17231.32|17299.74|17261.74|17269.32|17231.32|299
1617351300000|2021-04-02 08:15:00|17269.56|17231.56|17292.13|17254.13|17314.34|17276.34|17268.83|17230.83|298
1617351600000|2021-04-02 08:20:00|17292.79|17254.79|17271.2|17233.2|17295.59|17257.59|17261.26|17223.26|294
1617351900000|2021-04-02 08:25:00|17271.39|17233.39|17295.04|17257.04|17295.41|17257.41|17260.65|17222.65|296
1617352200000|2021-04-02 08:30:00|17295.29|17257.29|17293.08|17255.08|17327.01|17289.01|17289.69|17251.69|296
1617352500000|2021-04-02 08:35:00|17292.76|17254.76|17247.71|17209.71|17294.77|17256.77|17247.44|17209.44|298
1617352800000|2021-04-02 08:40:00|17247.83|17209.83|17274.95|17236.95|17279.17|17241.17|17247.62|17209.62|300
1617353100000|2021-04-02 08:45:00|17274.73|17236.73|17246.53|17208.53|17277.73|17239.73|17246.05|17208.05|298
1617353400000|2021-04-02 08:50:00|17246.32|17208.32|17258.41|17220.41|17259.92|17221.92|17233.9|17195.9|296
1617353700000|2021-04-02 08:55:00|17258.65|17220.65|17242.88|17204.88|17266.29|17228.29|17242.88|17204.88|299
1617354000000|2021-04-02 09:00:00|17243.13|17205.13|17247.15|17209.15|17247.41|17209.41|17232.36|17194.36|294
1617354300000|2021-04-02 09:05:00|17247.2|17209.2|17232.58|17194.58|17247.2|17209.2|17221.39|17183.39|296
1617354600000|2021-04-02 09:10:00|17232.73|17194.73|17190.24|17152.24|17247.78|17209.78|17190.24|17152.24|293
1617354900000|2021-04-02 09:15:00|17188.8|17150.8|17182.48|17144.48|17200.09|17162.09|17182.48|17144.48|295
1617355200000|2021-04-02 09:20:00|17182.47|17144.47|17191.36|17153.36|17191.36|17153.36|17141.47|17103.47|299
1617355500000|2021-04-02 09:25:00|17191.79|17153.79|17205.18|17167.18|17205.18|17167.18|17187.77|17149.77|295
1617355800000|2021-04-02 09:30:00|17205.93|17167.93|17206.09|17168.09|17222.54|17184.54|17195.27|17157.27|298
1617356100000|2021-04-02 09:35:00|17206.63|17168.63|17245|17207|17250.3|17212.3|17206.63|17168.63|294
1617356400000|2021-04-02 09:40:00|17245.09|17207.09|17233.27|17195.27|17255.45|17217.45|17230.6|17192.6|298
1617356700000|2021-04-02 09:45:00|17233.05|17195.05|17258.88|17220.88|17258.89|17220.89|17228.01|17190.01|296
1617357000000|2021-04-02 09:50:00|17259.18|17221.18|17257.12|17219.12|17268.92|17230.92|17254|17216|291
1617357300000|2021-04-02 09:55:00|17256.8|17218.8|17258.01|17220.01|17258.18|17220.18|17249.98|17211.98|293
1617357600000|2021-04-02 10:00:00|17258.2|17220.2|17251.74|17213.74|17258.7|17220.7|17234.97|17196.97|298
1617357900000|2021-04-02 10:05:00|17251.7|17213.7|17212.48|17174.48|17252.93|17214.93|17212.48|17174.48|297
1617358200000|2021-04-02 10:10:00|17212.4|17174.4|17189.53|17151.53|17212.4|17174.4|17189.34|17151.34|289
1617358500000|2021-04-02 10:15:00|17190.03|17152.03|17221.97|17183.97|17231.17|17193.17|17189.46|17151.46|290
1617358800000|2021-04-02 10:20:00|17221.94|17183.94|17248.07|17210.07|17248.51|17210.51|17221.94|17183.94|294
1617359100000|2021-04-02 10:25:00|17249.13|17211.13|17253.41|17215.41|17255.64|17217.64|17230.7|17192.7|290
1617359400000|2021-04-02 10:30:00|17253.39|17215.39|17260.51|17222.51|17270.97|17232.97|17252.72|17214.72|292
1617359700000|2021-04-02 10:35:00|17260.64|17222.64|17265.97|17227.97|17269.79|17231.79|17252.07|17214.07|289
1617360000000|2021-04-02 10:40:00|17265.51|17227.51|17260.51|17222.51|17267.59|17229.59|17245.92|17207.92|291
1617360300000|2021-04-02 10:45:00|17260.8|17222.8|17258.95|17220.95|17267.16|17229.16|17236.99|17198.99|298
1617360600000|2021-04-02 10:50:00|17258.72|17220.72|17278.27|17240.27|17279.48|17241.48|17256.62|17218.62|294
1617360900000|2021-04-02 10:55:00|17278.59|17240.59|17269.67|17231.67|17280.02|17242.02|17263.27|17225.27|297
1617361200000|2021-04-02 11:00:00|17269.28|17231.28|17266.03|17228.03|17281.92|17243.92|17255.23|17217.23|299
1617361500000|2021-04-02 11:05:00|17266.22|17228.22|17242.28|17204.28|17268.47|17230.47|17242.28|17204.28|293
1617361800000|2021-04-02 11:10:00|17242.12|17204.12|17243.46|17205.46|17257.14|17219.14|17231.43|17193.43|294
1617362100000|2021-04-02 11:15:00|17243.47|17205.47|17267.34|17229.34|17267.34|17229.34|17230.86|17192.86|297
1617362400000|2021-04-02 11:20:00|17267.02|17229.02|17223.81|17185.81|17281.55|17243.55|17212.53|17174.53|296
1617362700000|2021-04-02 11:25:00|17224.12|17186.12|17236.11|17198.11|17241.41|17203.41|17220.19|17182.19|296
1617363000000|2021-04-02 11:30:00|17235.96|17197.96|17224.21|17186.21|17244.19|17206.19|17220.06|17182.06|288
1617363300000|2021-04-02 11:35:00|17224.23|17186.23|17231.81|17193.81|17239.96|17201.96|17215.88|17177.88|294
1617363600000|2021-04-02 11:40:00|17231.42|17193.42|17236.16|17198.16|17247.02|17209.02|17230.02|17192.02|298
1617363900000|2021-04-02 11:45:00|17235.78|17197.78|17250.21|17212.21|17251.58|17213.58|17227.95|17189.95|293
1617364200000|2021-04-02 11:50:00|17249.62|17211.62|17260.68|17222.68|17261.26|17223.26|17236.93|17198.93|293
1617364500000|2021-04-02 11:55:00|17260.58|17222.58|17257.04|17219.04|17261.38|17223.38|17245.52|17207.52|291
1617364800000|2021-04-02 12:00:00|17256.92|17218.92|17234.51|17196.51|17271.51|17233.51|17234.51|17196.51|296
1617365100000|2021-04-02 12:05:00|17235.16|17197.16|17189.07|17151.07|17235.16|17197.16|17177.29|17139.29|296
1617365400000|2021-04-02 12:10:00|17188.62|17150.62|17093.98|17055.98|17188.78|17150.78|17089.72|17051.72|300
1617365700000|2021-04-02 12:15:00|17095.84|17057.84|17185.22|17147.22|17186.85|17148.85|17095.84|17057.84|299
1617366000000|2021-04-02 12:20:00|17185.03|17147.03|17191.44|17153.44|17204.99|17166.99|17175.32|17137.32|294
1617366300000|2021-04-02 12:25:00|17191.32|17153.32|17189.42|17151.42|17198.79|17160.79|17174.4|17136.4|299
1617366600000|2021-04-02 12:30:00|17189.36|17151.36|17222.84|17184.84|17232.63|17194.63|17188.9|17150.9|297
1617366900000|2021-04-02 12:35:00|17222.52|17184.52|17227.26|17189.26|17234.46|17196.46|17217.86|17179.86|289
1617367200000|2021-04-02 12:40:00|17227.2|17189.2|17215.85|17177.85|17238.36|17200.36|17215.85|17177.85|294
1617367500000|2021-04-02 12:45:00|17215.65|17177.65|17204.57|17166.57|17217.77|17179.77|17198.27|17160.27|295
1617367800000|2021-04-02 12:50:00|17205.29|17167.29|17209.04|17171.04|17215.05|17177.05|17202.09|17164.09|295
1617368100000|2021-04-02 12:55:00|17208.51|17170.51|17229.78|17191.78|17235.11|17197.11|17205.24|17167.24|293
1617368400000|2021-04-02 13:00:00|17230.15|17192.15|17246.82|17208.82|17252.13|17214.13|17225.63|17187.63|297
1617368700000|2021-04-02 13:05:00|17247.21|17209.21|17191.41|17153.41|17248.08|17210.08|17191.41|17153.41|297
1617369000000|2021-04-02 13:10:00|17191.31|17153.31|17209.92|17171.92|17209.92|17171.92|17181.18|17143.18|294
1617369300000|2021-04-02 13:15:00|17209.64|17171.64|17184.9|17146.9|17214.01|17176.01|17184.71|17146.71|292
1617369600000|2021-04-02 13:20:00|17184.85|17146.85|17148.5|17110.5|17196.22|17158.22|17147.94|17109.94|298
1617369900000|2021-04-02 13:25:00|17149.06|17111.06|17164.74|17126.74|17175.01|17137.01|17138.54|17100.54|298
1617370200000|2021-04-02 13:30:00|17164.96|17126.96|17099.42|17061.42|17164.96|17126.96|17091|17053|297
1617370500000|2021-04-02 13:35:00|17099.56|17061.56|17047.91|17009.91|17099.57|17061.57|17042.95|17004.95|300
1617370800000|2021-04-02 13:40:00|17048.04|17010.04|17124.9|17086.9|17144.42|17106.42|17047.26|17009.26|297
1617371100000|2021-04-02 13:45:00|17125.22|17087.22|17148.58|17110.58|17154.58|17116.58|17125.16|17087.16|295
1617371400000|2021-04-02 13:50:00|17148.3|17110.3|17122.53|17084.53|17148.83|17110.83|17108.69|17070.69|297
1617371700000|2021-04-02 13:55:00|17122.19|17084.19|17173.25|17135.25|17174|17136|17119.58|17081.58|299
1617372000000|2021-04-02 14:00:00|17173.55|17135.55|17236.09|17198.09|17237.12|17199.12|17153.28|17115.28|297
1617372300000|2021-04-02 14:05:00|17235.66|17197.66|17250.51|17212.51|17258.26|17220.26|17221.83|17183.83|298
1617372600000|2021-04-02 14:10:00|17250.68|17212.68|17251.81|17213.81|17266.84|17228.84|17245.03|17207.03|296
1617372900000|2021-04-02 14:15:00|17251.71|17213.71|17265.08|17227.08|17265.08|17227.08|17230.97|17192.97|298
1617373200000|2021-04-02 14:20:00|17265.43|17227.43|17256.37|17218.37|17269.27|17231.27|17241.91|17203.91|298
1617373500000|2021-04-02 14:25:00|17256.45|17218.45|17249.47|17211.47|17268.07|17230.07|17246.13|17208.13|294
1617373800000|2021-04-02 14:30:00|17249.21|17211.21|17253.64|17215.64|17253.64|17215.64|17228.07|17190.07|297
1617374100000|2021-04-02 14:35:00|17253.1|17215.1|17282.24|17244.24|17282.24|17244.24|17247.3|17209.3|298
1617374400000|2021-04-02 14:40:00|17282.34|17244.34|17372.9|17334.9|17384.98|17346.98|17282.22|17244.22|300
1617374700000|2021-04-02 14:45:00|17371.28|17333.28|17341.96|17303.96|17397.19|17359.19|17338.56|17300.56|298
1617375000000|2021-04-02 14:50:00|17343.43|17305.43|17396.09|17358.09|17396.36|17358.36|17339.63|17301.63|297
1617375300000|2021-04-02 14:55:00|17396.32|17358.32|17412.93|17374.93|17421.09|17383.09|17390.39|17352.39|297
1617375600000|2021-04-02 15:00:00|17412.67|17374.67|17447.12|17409.12|17468.1|17430.1|17412.26|17374.26|299
1617375900000|2021-04-02 15:05:00|17447.43|17409.43|17454.69|17416.69|17459.58|17421.58|17436.18|17398.18|298
1617376200000|2021-04-02 15:10:00|17454.78|17416.78|17448.35|17410.35|17471.2|17433.2|17437.95|17399.95|298
1617376500000|2021-04-02 15:15:00|17448.21|17410.21|17451.88|17413.88|17467.93|17429.93|17418.43|17380.43|297
1617376800000|2021-04-02 15:20:00|17451.87|17413.87|17473.07|17435.07|17493.25|17455.25|17451.87|17413.87|299
1617377100000|2021-04-02 15:25:00|17473.42|17435.42|17497.31|17459.31|17497.31|17459.31|17456.67|17418.67|299
1617377400000|2021-04-02 15:30:00|17497.86|17459.86|17489.32|17451.32|17514.76|17476.76|17488.56|17450.56|296
1617377700000|2021-04-02 15:35:00|17489.9|17451.9|17516.16|17478.16|17516.16|17478.16|17489.34|17451.34|297
1617378000000|2021-04-02 15:40:00|17517.74|17479.74|17497.96|17459.96|17522.57|17484.57|17484.91|17446.91|299
1617378300000|2021-04-02 15:45:00|17497.66|17459.66|17479.69|17441.69|17504.12|17466.12|17478.97|17440.97|295
1617378600000|2021-04-02 15:50:00|17479.95|17441.95|17477.77|17439.77|17485.46|17447.46|17466.74|17428.74|297
1617378900000|2021-04-02 15:55:00|17479.31|17441.31|17489.33|17451.33|17489.33|17451.33|17463.97|17425.97|297
1617379200000|2021-04-02 16:00:00|17490.06|17452.06|17489.06|17451.06|17550.11|17512.11|17489.06|17451.06|299
1617379500000|2021-04-02 16:05:00|17488.56|17450.56|17441|17403|17488.56|17450.56|17436.76|17398.76|299
1617379800000|2021-04-02 16:10:00|17440.63|17402.63|17441.91|17403.91|17456.05|17418.05|17431.81|17393.81|298
1617380100000|2021-04-02 16:15:00|17441.1|17403.1|17394.14|17356.14|17463.21|17425.21|17393.54|17355.54|299
1617380400000|2021-04-02 16:20:00|17393.3|17355.3|17423.27|17385.27|17423.49|17385.49|17346.47|17308.47|300
1617380700000|2021-04-02 16:25:00|17423.41|17385.41|17411.1|17373.1|17428.62|17390.62|17410.05|17372.05|299
1617381000000|2021-04-02 16:30:00|17410.93|17372.93|17433.06|17395.06|17433.06|17395.06|17397.37|17359.37|297
1617381300000|2021-04-02 16:35:00|17432.62|17394.62|17452.38|17414.38|17453.98|17415.98|17431.82|17393.82|300
1617381600000|2021-04-02 16:40:00|17452.71|17414.71|17475.13|17437.13|17484.34|17446.34|17452.69|17414.69|299
1617381900000|2021-04-02 16:45:00|17474.42|17436.42|17427.83|17389.83|17478.51|17440.51|17426.74|17388.74|298
1617382200000|2021-04-02 16:50:00|17428.23|17390.23|17372.29|17334.29|17432.96|17394.96|17368.27|17330.27|298
1617382500000|2021-04-02 16:55:00|17372.41|17334.41|17391.47|17353.47|17391.47|17353.47|17349.99|17311.99|297
1617382800000|2021-04-02 17:00:00|17392.38|17354.38|17395.71|17357.71|17398.4|17360.4|17363.43|17325.43|297
1617383100000|2021-04-02 17:05:00|17395.68|17357.68|17337.44|17299.44|17398.25|17360.25|17336.99|17298.99|296
1617383400000|2021-04-02 17:10:00|17337.61|17299.61|17316.39|17278.39|17364.91|17326.91|17311.37|17273.37|299
1617383700000|2021-04-02 17:15:00|17316.68|17278.68|17329.65|17291.65|17339.78|17301.78|17312.38|17274.38|298
1617384000000|2021-04-02 17:20:00|17329.4|17291.4|17343.65|17305.65|17350.47|17312.47|17323.57|17285.57|290
1617384300000|2021-04-02 17:25:00|17344.61|17306.61|17331.48|17293.48|17362.44|17324.44|17328.28|17290.28|295
1617384600000|2021-04-02 17:30:00|17331.05|17293.05|17349.75|17311.75|17364.12|17326.12|17311.26|17273.26|296
1617384900000|2021-04-02 17:35:00|17349.02|17311.02|17364.87|17326.87|17367.93|17329.93|17348.11|17310.11|296
1617385200000|2021-04-02 17:40:00|17364.59|17326.59|17311.91|17273.91|17365.84|17327.84|17311.01|17273.01|299
1617385500000|2021-04-02 17:45:00|17312.35|17274.35|17307.95|17269.95|17325.52|17287.52|17301.55|17263.55|295
1617385800000|2021-04-02 17:50:00|17306.96|17268.96|17325.75|17287.75|17345.76|17307.76|17301.29|17263.29|297
1617386100000|2021-04-02 17:55:00|17325.61|17287.61|17332.52|17294.52|17336.91|17298.91|17314.91|17276.91|294
1617386400000|2021-04-02 18:00:00|17332.86|17294.86|17308.16|17270.16|17332.86|17294.86|17308.15|17270.15|297
1617386700000|2021-04-02 18:05:00|17307.71|17269.71|17348.16|17310.16|17348.16|17310.16|17307.4|17269.4|295
1617387000000|2021-04-02 18:10:00|17348.3|17310.3|17400.68|17362.68|17400.68|17362.68|17346.09|17308.09|291
1617387300000|2021-04-02 18:15:00|17401.25|17363.25|17373|17335|17405.5|17367.5|17370.35|17332.35|299
1617387600000|2021-04-02 18:20:00|17372.91|17334.91|17353.55|17315.55|17376.88|17338.88|17348.38|17310.38|294
1617387900000|2021-04-02 18:25:00|17353.45|17315.45|17341.39|17303.39|17353.45|17315.45|17336.29|17298.29|297
1617388200000|2021-04-02 18:30:00|17341.1|17303.1|17350.14|17312.14|17356.72|17318.72|17336.98|17298.98|289
1617388500000|2021-04-02 18:35:00|17350.72|17312.72|17360.18|17322.18|17360.18|17322.18|17332.77|17294.77|292
1617388800000|2021-04-02 18:40:00|17360.63|17322.63|17348.79|17310.79|17366.81|17328.81|17342.39|17304.39|297
1617389100000|2021-04-02 18:45:00|17349.78|17311.78|17252.93|17214.93|17351.39|17313.39|17252.63|17214.63|298
1617389400000|2021-04-02 18:50:00|17252.98|17214.98|17302.79|17264.79|17303.9|17265.9|17238.65|17200.65|295
1617389700000|2021-04-02 18:55:00|17303.41|17265.41|17306.89|17268.89|17317.39|17279.39|17300.37|17262.37|293
1617390000000|2021-04-02 19:00:00|17306.88|17268.88|17234.39|17196.39|17306.88|17268.88|17234.02|17196.02|293
1617390300000|2021-04-02 19:05:00|17234.32|17196.32|17150.35|17112.35|17234.32|17196.32|17096.04|17058.04|298
1617390600000|2021-04-02 19:10:00|17149.75|17111.75|17185.2|17147.2|17190.42|17152.42|17146.76|17108.76|297
1617390900000|2021-04-02 19:15:00|17185.82|17147.82|17235.2|17197.2|17235.2|17197.2|17170.6|17132.6|299
1617391200000|2021-04-02 19:20:00|17234.82|17196.82|17243.15|17205.15|17253.07|17215.07|17230.17|17192.17|297
1617391500000|2021-04-02 19:25:00|17243.46|17205.46|17243.88|17205.88|17258.95|17220.95|17238.76|17200.76|295
1617391800000|2021-04-02 19:30:00|17244.19|17206.19|17236.21|17198.21|17246.77|17208.77|17221.39|17183.39|296
1617392100000|2021-04-02 19:35:00|17236.43|17198.43|17274.43|17236.43|17277.11|17239.11|17233.96|17195.96|297
1617392400000|2021-04-02 19:40:00|17274.6|17236.6|17323.94|17285.94|17325.21|17287.21|17259.07|17221.07|297
1617392700000|2021-04-02 19:45:00|17322.79|17284.79|17306.35|17268.35|17323.82|17285.82|17304.18|17266.18|297
1617393000000|2021-04-02 19:50:00|17306.36|17268.36|17289.09|17251.09|17309.13|17271.13|17283.22|17245.22|294
1617393300000|2021-04-02 19:55:00|17288.85|17250.85|17285.67|17247.67|17295.46|17257.46|17280.06|17242.06|299
1617393600000|2021-04-02 20:00:00|17285.7|17247.7|17301.44|17263.44|17310.06|17272.06|17273.94|17235.94|298
1617393900000|2021-04-02 20:05:00|17301.57|17263.57|17345.85|17307.85|17352.35|17314.35|17299.79|17261.79|294
1617394200000|2021-04-02 20:10:00|17347.52|17309.52|17367.58|17329.58|17367.58|17329.58|17330.87|17292.87|296
1617394500000|2021-04-02 20:15:00|17368.09|17330.09|17354.68|17316.68|17376.06|17338.06|17330.95|17292.95|297
1617394800000|2021-04-02 20:20:00|17354.7|17316.7|17324.7|17286.7|17363.32|17325.32|17324.34|17286.34|295
1617395100000|2021-04-02 20:25:00|17324.37|17286.37|17324.94|17286.94|17336.99|17298.99|17322.27|17284.27|296
1617395400000|2021-04-02 20:30:00|17324.5|17286.5|17366.81|17328.81|17368.46|17330.46|17311.52|17273.52|298
1617395700000|2021-04-02 20:35:00|17367.1|17329.1|17387.09|17349.09|17402.18|17364.18|17367.1|17329.1|297
1617396000000|2021-04-02 20:40:00|17386.55|17348.55|17373.12|17335.12|17387.95|17349.95|17365.81|17327.81|297
1617396300000|2021-04-02 20:45:00|17372.85|17334.85|17339.54|17301.54|17397.5|17359.5|17335.41|17297.41|296
1617396600000|2021-04-02 20:50:00|17338.85|17300.85|17345.16|17307.16|17347.39|17309.39|17317.01|17279.01|297
1617396900000|2021-04-02 20:55:00|17344.99|17306.99|17371.94|17333.94|17381.1|17343.1|17343.02|17305.02|234
1617433200000|2021-04-03 07:00:00|17994.22|17956.22|17955.6|17917.6|17994.22|17956.22|17949.66|17911.66|240
1617433500000|2021-04-03 07:05:00|17955.85|17917.85|17963.09|17925.09|17969.03|17931.03|17949.05|17911.05|297
1617433800000|2021-04-03 07:10:00|17962.02|17924.02|17936.68|17898.68|17968.82|17930.82|17936.29|17898.29|297
1617434100000|2021-04-03 07:15:00|17936.39|17898.39|17932.41|17894.41|17943.37|17905.37|17923.21|17885.21|296
1617434400000|2021-04-03 07:20:00|17932.09|17894.09|17935.97|17897.97|17942.74|17904.74|17931.25|17893.25|293
1617434700000|2021-04-03 07:25:00|17935.71|17897.71|17960.74|17922.74|17961.77|17923.77|17935.3|17897.3|293
1617435000000|2021-04-03 07:30:00|17961.3|17923.3|17962.74|17924.74|17978.18|17940.18|17961.3|17923.3|296
1617435300000|2021-04-03 07:35:00|17963.17|17925.17|17953.63|17915.63|17970.57|17932.57|17953.63|17915.63|296
1617435600000|2021-04-03 07:40:00|17953.93|17915.93|17931.11|17893.11|17957.14|17919.14|17930.4|17892.4|296
1617435900000|2021-04-03 07:45:00|17931.69|17893.69|17911.51|17873.51|17937.07|17899.07|17909.34|17871.34|290
1617436200000|2021-04-03 07:50:00|17911.64|17873.64|17917.88|17879.88|17923.52|17885.52|17898.63|17860.63|295
1617436500000|2021-04-03 07:55:00|17918.62|17880.62|17920.95|17882.95|17929.64|17891.64|17917.13|17879.13|293
1617436800000|2021-04-03 08:00:00|17921.54|17883.54|17938.23|17900.23|17958.88|17920.88|17921.54|17883.54|298
1617437100000|2021-04-03 08:05:00|17939.39|17901.39|17918.4|17880.4|17955.46|17917.46|17910.94|17872.94|295
1617437400000|2021-04-03 08:10:00|17919.95|17881.95|17894.57|17856.57|17932.86|17894.86|17893.95|17855.95|298
1617437700000|2021-04-03 08:15:00|17894.71|17856.71|17892.55|17854.55|17899.92|17861.92|17888.26|17850.26|295
1617438000000|2021-04-03 08:20:00|17892.79|17854.79|17870.18|17832.18|17893.07|17855.07|17866.38|17828.38|297
1617438300000|2021-04-03 08:25:00|17869.89|17831.89|17858.07|17820.07|17876.02|17838.02|17855.31|17817.31|297
1617438600000|2021-04-03 08:30:00|17858.8|17820.8|17876.44|17838.44|17877.78|17839.78|17858.8|17820.8|294
1617438900000|2021-04-03 08:35:00|17878.03|17840.03|17861.57|17823.57|17883.22|17845.22|17856.34|17818.34|297
1617439200000|2021-04-03 08:40:00|17862.36|17824.36|17786.01|17748.01|17863.61|17825.61|17772.79|17734.79|298
1617439500000|2021-04-03 08:45:00|17786.56|17748.56|17832.84|17794.84|17834.51|17796.51|17763.98|17725.98|296
1617439800000|2021-04-03 08:50:00|17832.76|17794.76|17826.09|17788.09|17837.06|17799.06|17810.92|17772.92|297
1617440100000|2021-04-03 08:55:00|17826.27|17788.27|17812.95|17774.95|17828.68|17790.68|17811.29|17773.29|292
1617440400000|2021-04-03 09:00:00|17812.31|17774.31|17701.26|17663.26|17813.62|17775.62|17699.68|17661.68|299
1617440700000|2021-04-03 09:05:00|17702.12|17664.12|17723.95|17685.95|17726.14|17688.14|17659.76|17621.76|298
1617441000000|2021-04-03 09:10:00|17722.82|17684.82|17758.5|17720.5|17762.16|17724.16|17718.73|17680.73|298
1617441300000|2021-04-03 09:15:00|17758.33|17720.33|17792.64|17754.64|17792.64|17754.64|17755.88|17717.88|297
1617441600000|2021-04-03 09:20:00|17795.75|17757.75|17793.38|17755.38|17806.3|17768.3|17792.21|17754.21|297
1617441900000|2021-04-03 09:25:00|17792.53|17754.53|17790.25|17752.25|17803.32|17765.32|17782.17|17744.17|297
1617442200000|2021-04-03 09:30:00|17790.34|17752.34|17793.17|17755.17|17801.62|17763.62|17787.28|17749.28|294
1617442500000|2021-04-03 09:35:00|17792.28|17754.28|17804.32|17766.32|17806.34|17768.34|17787.49|17749.49|294
1617442800000|2021-04-03 09:40:00|17804.41|17766.41|17789.59|17751.59|17815.54|17777.54|17786.36|17748.36|296
1617443100000|2021-04-03 09:45:00|17788.95|17750.95|17749.42|17711.42|17790.72|17752.72|17748.67|17710.67|294
1617443400000|2021-04-03 09:50:00|17749.57|17711.57|17771.21|17733.21|17777.36|17739.36|17743.18|17705.18|295
1617443700000|2021-04-03 09:55:00|17769.84|17731.84|17780.47|17742.47|17781.32|17743.32|17766.74|17728.74|293
1617444000000|2021-04-03 10:00:00|17780.12|17742.12|17782.66|17744.66|17789.81|17751.81|17779.74|17741.74|296
1617444300000|2021-04-03 10:05:00|17782.37|17744.37|17758.97|17720.97|17782.37|17744.37|17749.73|17711.73|299
1617444600000|2021-04-03 10:10:00|17759.15|17721.15|17777.42|17739.42|17781.25|17743.25|17759.15|17721.15|296
1617444900000|2021-04-03 10:15:00|17777.71|17739.71|17772.49|17734.49|17783.63|17745.63|17765.39|17727.39|299
1617445200000|2021-04-03 10:20:00|17772.58|17734.58|17783.93|17745.93|17791.04|17753.04|17770.05|17732.05|298
1617445500000|2021-04-03 10:25:00|17783.81|17745.81|17795.01|17757.01|17795.34|17757.34|17775.83|17737.83|297
1617445800000|2021-04-03 10:30:00|17795.36|17757.36|17795.01|17757.01|17803.52|17765.52|17792.71|17754.71|294
1617446100000|2021-04-03 10:35:00|17794.21|17756.21|17791.35|17753.35|17795.95|17757.95|17780.65|17742.65|297
1617446400000|2021-04-03 10:40:00|17791.74|17753.74|17802.07|17764.07|17808.05|17770.05|17791.74|17753.74|291
1617446700000|2021-04-03 10:45:00|17802.06|17764.06|17804.34|17766.34|17811.05|17773.05|17797|17759|297
1617447000000|2021-04-03 10:50:00|17804.7|17766.7|17796.49|17758.49|17806.46|17768.46|17791.88|17753.88|292
1617447300000|2021-04-03 10:55:00|17796.62|17758.62|17794.05|17756.05|17800.93|17762.93|17789.14|17751.14|292
1617447600000|2021-04-03 11:00:00|17793.06|17755.06|17810.07|17772.07|17813.49|17775.49|17792.52|17754.52|291
1617447900000|2021-04-03 11:05:00|17810.03|17772.03|17829.62|17791.62|17829.62|17791.62|17803.48|17765.48|296
1617448200000|2021-04-03 11:10:00|17829.44|17791.44|17842.23|17804.23|17842.4|17804.4|17825|17787|292
1617448500000|2021-04-03 11:15:00|17842.13|17804.13|17839.26|17801.26|17843.41|17805.41|17829.4|17791.4|295
1617448800000|2021-04-03 11:20:00|17838.98|17800.98|17852.94|17814.94|17861.92|17823.92|17836.21|17798.21|297
1617449100000|2021-04-03 11:25:00|17853.13|17815.13|17825.81|17787.81|17853.13|17815.13|17825.81|17787.81|297
1617449400000|2021-04-03 11:30:00|17825.85|17787.85|17847.79|17809.79|17848.82|17810.82|17824.13|17786.13|294
1617449700000|2021-04-03 11:35:00|17847.73|17809.73|17852.85|17814.85|17853.31|17815.31|17843.03|17805.03|290
1617450000000|2021-04-03 11:40:00|17853.39|17815.39|17835.5|17797.5|17853.39|17815.39|17832.85|17794.85|294
1617450300000|2021-04-03 11:45:00|17835.75|17797.75|17818.68|17780.68|17839.01|17801.01|17814.24|17776.24|295
1617450600000|2021-04-03 11:50:00|17818.47|17780.47|17810.39|17772.39|17823.57|17785.57|17808.74|17770.74|294
1617450900000|2021-04-03 11:55:00|17810.1|17772.1|17819|17781|17820.88|17782.88|17803.45|17765.45|297
1617451200000|2021-04-03 12:00:00|17818.16|17780.16|17830.86|17792.86|17845.64|17807.64|17814.06|17776.06|294
1617451500000|2021-04-03 12:05:00|17830.81|17792.81|17835.66|17797.66|17837.46|17799.46|17790.2|17752.2|299
1617451800000|2021-04-03 12:10:00|17835.38|17797.38|17850.69|17812.69|17857.34|17819.34|17835.38|17797.38|297
1617452100000|2021-04-03 12:15:00|17850.91|17812.91|17834.4|17796.4|17852.66|17814.66|17826.97|17788.97|297
1617452400000|2021-04-03 12:20:00|17834.09|17796.09|17833.37|17795.37|17843.04|17805.04|17833.34|17795.34|290
1617452700000|2021-04-03 12:25:00|17833.64|17795.64|17840.46|17802.46|17840.99|17802.99|17826.72|17788.72|293
1617453000000|2021-04-03 12:30:00|17840.5|17802.5|17843.27|17805.27|17849.29|17811.29|17836.5|17798.5|292
1617453300000|2021-04-03 12:35:00|17843.07|17805.07|17861.09|17823.09|17861.12|17823.12|17836.62|17798.62|296
1617453600000|2021-04-03 12:40:00|17861.16|17823.16|17853.6|17815.6|17863.7|17825.7|17846.6|17808.6|296
1617453900000|2021-04-03 12:45:00|17853.64|17815.64|17885.82|17847.82|17885.82|17847.82|17852.6|17814.6|292
1617454200000|2021-04-03 12:50:00|17885.88|17847.88|17881.7|17843.7|17894.37|17856.37|17881.7|17843.7|297
1617454500000|2021-04-03 12:55:00|17881.62|17843.62|17869.81|17831.81|17881.62|17843.62|17866.85|17828.85|295
1617454800000|2021-04-03 13:00:00|17869.97|17831.97|17855.27|17817.27|17877.94|17839.94|17855.2|17817.2|298
1617455100000|2021-04-03 13:05:00|17855.31|17817.31|17848.61|17810.61|17857.63|17819.63|17836.38|17798.38|296
1617455400000|2021-04-03 13:10:00|17848.73|17810.73|17847.52|17809.52|17849.18|17811.18|17837.04|17799.04|294
1617455700000|2021-04-03 13:15:00|17848.16|17810.16|17863.77|17825.77|17877.97|17839.97|17847.16|17809.16|293
1617456000000|2021-04-03 13:20:00|17862.89|17824.89|17883.99|17845.99|17883.99|17845.99|17861.59|17823.59|295
1617456300000|2021-04-03 13:25:00|17884.3|17846.3|17896.76|17858.76|17899|17861|17880.66|17842.66|295
1617456600000|2021-04-03 13:30:00|17896.65|17858.65|17869.45|17831.45|17898.07|17860.07|17868.73|17830.73|297
1617456900000|2021-04-03 13:35:00|17869.69|17831.69|17863.46|17825.46|17871.7|17833.7|17857.21|17819.21|294
1617457200000|2021-04-03 13:40:00|17863.5|17825.5|17852.99|17814.99|17866.41|17828.41|17849.48|17811.48|294
1617457500000|2021-04-03 13:45:00|17852.81|17814.81|17873.92|17835.92|17876.29|17838.29|17852.34|17814.34|296
1617457800000|2021-04-03 13:50:00|17875.67|17837.67|17871.46|17833.46|17880.6|17842.6|17869.97|17831.97|298
1617458100000|2021-04-03 13:55:00|17871.87|17833.87|17879.37|17841.37|17880.02|17842.02|17870.9|17832.9|296
1617458400000|2021-04-03 14:00:00|17879.2|17841.2|17885.5|17847.5|17886.72|17848.72|17877.15|17839.15|294
1617458700000|2021-04-03 14:05:00|17884.78|17846.78|17883.96|17845.96|17894.47|17856.47|17880.19|17842.19|293
1617459000000|2021-04-03 14:10:00|17884|17846|17864.72|17826.72|17884|17846|17861.84|17823.84|297
1617459300000|2021-04-03 14:15:00|17864.45|17826.45|17856.7|17818.7|17869.96|17831.96|17854.69|17816.69|292
1617459600000|2021-04-03 14:20:00|17857.11|17819.11|17848.98|17810.98|17860.71|17822.71|17838.5|17800.5|296
1617459900000|2021-04-03 14:25:00|17848.51|17810.51|17861.15|17823.15|17868.23|17830.23|17847.64|17809.64|296
1617460200000|2021-04-03 14:30:00|17861.16|17823.16|17870.09|17832.09|17871.49|17833.49|17858.33|17820.33|299
1617460500000|2021-04-03 14:35:00|17869.75|17831.75|17842.8|17804.8|17874.52|17836.52|17842.31|17804.31|292
1617460800000|2021-04-03 14:40:00|17842.93|17804.93|17822.2|17784.2|17842.93|17804.93|17822.05|17784.05|297
1617461100000|2021-04-03 14:45:00|17822.46|17784.46|17795.62|17757.62|17826.54|17788.54|17795.21|17757.21|298
1617461400000|2021-04-03 14:50:00|17796.05|17758.05|17790.74|17752.74|17807.86|17769.86|17787.77|17749.77|295
1617461700000|2021-04-03 14:55:00|17790.8|17752.8|17741.71|17703.71|17796.11|17758.11|17739.07|17701.07|296
1617462000000|2021-04-03 15:00:00|17741.2|17703.2|17770.54|17732.54|17770.54|17732.54|17701.64|17663.64|297
1617462300000|2021-04-03 15:05:00|17770.83|17732.83|17774.05|17736.05|17793.18|17755.18|17767.19|17729.19|296
1617462600000|2021-04-03 15:10:00|17773.97|17735.97|17751.15|17713.15|17775.38|17737.38|17751.02|17713.02|297
1617462900000|2021-04-03 15:15:00|17751.09|17713.09|17783.69|17745.69|17787.9|17749.9|17749.37|17711.37|298
1617463200000|2021-04-03 15:20:00|17783.32|17745.32|17769.19|17731.19|17784.25|17746.25|17758.45|17720.45|297
1617463500000|2021-04-03 15:25:00|17769.14|17731.14|17740.42|17702.42|17773.78|17735.78|17740.42|17702.42|297
1617463800000|2021-04-03 15:30:00|17739.82|17701.82|17749.52|17711.52|17749.52|17711.52|17705.23|17667.23|298
1617464100000|2021-04-03 15:35:00|17749.29|17711.29|17747.67|17709.67|17771.31|17733.31|17747|17709|294
1617464400000|2021-04-03 15:40:00|17748.25|17710.25|17745.46|17707.46|17748.34|17710.34|17732.89|17694.89|294
1617464700000|2021-04-03 15:45:00|17745.52|17707.52|17727.65|17689.65|17762.01|17724.01|17727.55|17689.55|295
1617465000000|2021-04-03 15:50:00|17728.87|17690.87|17677.26|17639.26|17731.97|17693.97|17675.73|17637.73|297
1617465300000|2021-04-03 15:55:00|17677.16|17639.16|17614.62|17576.62|17688.83|17650.83|17612.6|17574.6|300
1617465600000|2021-04-03 16:00:00|17615.82|17577.82|17599.38|17561.38|17678.41|17640.41|17540.1|17502.1|299
1617465900000|2021-04-03 16:05:00|17600.41|17562.41|17698.61|17660.61|17703.16|17665.16|17594.64|17556.64|296
1617466200000|2021-04-03 16:10:00|17701.33|17663.33|17730.98|17692.98|17737.56|17699.56|17689.23|17651.23|300
1617466500000|2021-04-03 16:15:00|17731.11|17693.11|17769.56|17731.56|17776.05|17738.05|17724.63|17686.63|296
1617466800000|2021-04-03 16:20:00|17769.63|17731.63|17729.43|17691.43|17770.32|17732.32|17729.43|17691.43|298
1617467100000|2021-04-03 16:25:00|17729.22|17691.22|17757.15|17719.15|17759.94|17721.94|17724.64|17686.64|299
1617467400000|2021-04-03 16:30:00|17756.48|17718.48|17751.83|17713.83|17777.04|17739.04|17743.51|17705.51|299
1617467700000|2021-04-03 16:35:00|17751.81|17713.81|17735.08|17697.08|17758.69|17720.69|17731.42|17693.42|295
1617468000000|2021-04-03 16:40:00|17734.99|17696.99|17709.16|17671.16|17737.07|17699.07|17709.16|17671.16|298
1617468300000|2021-04-03 16:45:00|17709.93|17671.93|17714.03|17676.03|17737.75|17699.75|17709.81|17671.81|297
1617468600000|2021-04-03 16:50:00|17714.22|17676.22|17679.15|17641.15|17714.23|17676.23|17676.86|17638.86|298
1617468900000|2021-04-03 16:55:00|17679.08|17641.08|17650.25|17612.25|17679.93|17641.93|17627.55|17589.55|298
1617469200000|2021-04-03 17:00:00|17649.29|17611.29|17635.6|17597.6|17653.48|17615.48|17617.31|17579.31|297
1617469500000|2021-04-03 17:05:00|17635.21|17597.21|17563.09|17525.09|17637.37|17599.37|17563.09|17525.09|299
1617469800000|2021-04-03 17:10:00|17563.31|17525.31|17617.41|17579.41|17627.6|17589.6|17558.77|17520.77|298
1617470100000|2021-04-03 17:15:00|17615.87|17577.87|17529.45|17491.45|17615.87|17577.87|17528.74|17490.74|298
1617470400000|2021-04-03 17:20:00|17528.9|17490.9|17540.41|17502.41|17540.41|17502.41|17445.98|17407.98|298
1617470700000|2021-04-03 17:25:00|17540.52|17502.52|17552.26|17514.26|17566.52|17528.52|17534.46|17496.46|295
1617471000000|2021-04-03 17:30:00|17552.08|17514.08|17540.05|17502.05|17552.08|17514.08|17489.17|17451.17|300
1617471300000|2021-04-03 17:35:00|17541.15|17503.15|17563.63|17525.63|17581.02|17543.02|17541.07|17503.07|298
1617471600000|2021-04-03 17:40:00|17563.86|17525.86|17521.99|17483.99|17573.12|17535.12|17520.14|17482.14|298
1617471900000|2021-04-03 17:45:00|17523.15|17485.15|17498.48|17460.48|17539.88|17501.88|17498.48|17460.48|299
1617472200000|2021-04-03 17:50:00|17497.88|17459.88|17473.65|17435.65|17517.37|17479.37|17473.65|17435.65|297
1617472500000|2021-04-03 17:55:00|17474.43|17436.43|17479.24|17441.24|17494.25|17456.25|17464.29|17426.29|299
1617472800000|2021-04-03 18:00:00|17477.95|17439.95|17334.99|17296.99|17478.2|17440.2|17329.1|17291.1|300
1617473100000|2021-04-03 18:05:00|17335.01|17297.01|17466.32|17428.32|17467.56|17429.56|17300.72|17262.72|299
1617473400000|2021-04-03 18:10:00|17465.27|17427.27|17489.39|17451.39|17533.42|17495.42|17465.27|17427.27|300
1617473700000|2021-04-03 18:15:00|17489|17451|17551.01|17513.01|17558.16|17520.16|17483.71|17445.71|299
1617474000000|2021-04-03 18:20:00|17550.3|17512.3|17561.84|17523.84|17572.88|17534.88|17546.85|17508.85|294
1617474300000|2021-04-03 18:25:00|17561.31|17523.31|17589.37|17551.37|17589.37|17551.37|17554.51|17516.51|297
1617474600000|2021-04-03 18:30:00|17589.26|17551.26|17593.18|17555.18|17607.66|17569.66|17584.07|17546.07|298
1617474900000|2021-04-03 18:35:00|17593.21|17555.21|17590.68|17552.68|17593.21|17555.21|17569.77|17531.77|298
1617475200000|2021-04-03 18:40:00|17590.39|17552.39|17593.06|17555.06|17597.65|17559.65|17578.99|17540.99|298
1617475500000|2021-04-03 18:45:00|17592.38|17554.38|17607.95|17569.95|17608.82|17570.82|17583.29|17545.29|295
1617475800000|2021-04-03 18:50:00|17608.83|17570.83|17618.52|17580.52|17627.67|17589.67|17598.18|17560.18|292
1617476100000|2021-04-03 18:55:00|17619.03|17581.03|17659.84|17621.84|17659.84|17621.84|17615.01|17577.01|298
1617476400000|2021-04-03 19:00:00|17659.63|17621.63|17681.68|17643.68|17689.55|17651.55|17648.72|17610.72|297
1617476700000|2021-04-03 19:05:00|17681.08|17643.08|17687.62|17649.62|17693.02|17655.02|17674.97|17636.97|296
1617477000000|2021-04-03 19:10:00|17687.78|17649.78|17679.86|17641.86|17689.44|17651.44|17670|17632|296
1617477300000|2021-04-03 19:15:00|17680.16|17642.16|17696.19|17658.19|17696.19|17658.19|17670.72|17632.72|293
1617477600000|2021-04-03 19:20:00|17696.13|17658.13|17688.29|17650.29|17705.71|17667.71|17684.45|17646.45|292
1617477900000|2021-04-03 19:25:00|17688.27|17650.27|17684.23|17646.23|17698.97|17660.97|17679.93|17641.93|294
1617478200000|2021-04-03 19:30:00|17684.56|17646.56|17639.75|17601.75|17684.95|17646.95|17625.34|17587.34|297
1617478500000|2021-04-03 19:35:00|17639.33|17601.33|17642.78|17604.78|17650.91|17612.91|17632.93|17594.93|296
1617478800000|2021-04-03 19:40:00|17643.26|17605.26|17651.1|17613.1|17666.13|17628.13|17643.25|17605.25|296
1617479100000|2021-04-03 19:45:00|17651.34|17613.34|17670.47|17632.47|17670.55|17632.55|17642.39|17604.39|295
1617479400000|2021-04-03 19:50:00|17669.83|17631.83|17657.91|17619.91|17670.53|17632.53|17650.43|17612.43|292
1617479700000|2021-04-03 19:55:00|17657.65|17619.65|17712.67|17674.67|17712.67|17674.67|17657.19|17619.19|294
1617480000000|2021-04-03 20:00:00|17712.86|17674.86|17665.53|17627.53|17713.17|17675.17|17662.2|17624.2|296
1617480300000|2021-04-03 20:05:00|17665.36|17627.36|17650.74|17612.74|17665.63|17627.63|17638.81|17600.81|295
1617480600000|2021-04-03 20:10:00|17650.69|17612.69|17659.16|17621.16|17673.68|17635.68|17636.82|17598.82|297
1617480900000|2021-04-03 20:15:00|17658.81|17620.81|17637.43|17599.43|17659.13|17621.13|17632.01|17594.01|297
1617481200000|2021-04-03 20:20:00|17637.53|17599.53|17636.1|17598.1|17645.54|17607.54|17619.07|17581.07|298
1617481500000|2021-04-03 20:25:00|17636.14|17598.14|17634.59|17596.59|17653.12|17615.12|17627.93|17589.93|298
1617481800000|2021-04-03 20:30:00|17633.38|17595.38|17654.68|17616.68|17657.13|17619.13|17630.19|17592.19|290
1617482100000|2021-04-03 20:35:00|17654.24|17616.24|17630.34|17592.34|17654.24|17616.24|17626.33|17588.33|294
1617482400000|2021-04-03 20:40:00|17630.38|17592.38|17595.13|17557.13|17630.38|17592.38|17595.13|17557.13|292
1617482700000|2021-04-03 20:45:00|17595.09|17557.09|17539.36|17501.36|17606.92|17568.92|17534.17|17496.17|296
1617483000000|2021-04-03 20:50:00|17539.13|17501.13|17517.58|17479.58|17540.58|17502.58|17493.1|17455.1|298
1617483300000|2021-04-03 20:55:00|17519.8|17481.8|17539.3|17501.3|17560.21|17522.21|17500.4|17462.4|297
1617483600000|2021-04-03 21:00:00|17541.27|17503.27|17572.71|17534.71|17579.52|17541.52|17512.24|17474.24|298
1617483900000|2021-04-03 21:05:00|17571.72|17533.72|17594.93|17556.93|17623.44|17585.44|17568.85|17530.85|297
1617484200000|2021-04-03 21:10:00|17593.63|17555.63|17530.22|17492.22|17593.63|17555.63|17528.37|17490.37|296
1617484500000|2021-04-03 21:15:00|17530.35|17492.35|17511.47|17473.47|17530.39|17492.39|17491.16|17453.16|299
1617484800000|2021-04-03 21:20:00|17511.77|17473.77|17521.93|17483.93|17524.89|17486.89|17499.47|17461.47|293
1617485100000|2021-04-03 21:25:00|17521.65|17483.65|17483.89|17445.89|17521.96|17483.96|17474.86|17436.86|296
1617485400000|2021-04-03 21:30:00|17483.86|17445.86|17482.82|17444.82|17485.47|17447.47|17454.24|17416.24|296
1617485700000|2021-04-03 21:35:00|17483.37|17445.37|17525|17487|17530.08|17492.08|17481.9|17443.9|299
1617486000000|2021-04-03 21:40:00|17526.31|17488.31|17458.8|17420.8|17527.93|17489.93|17458.8|17420.8|297
1617486300000|2021-04-03 21:45:00|17458.39|17420.39|17411.61|17373.61|17477.94|17439.94|17405.92|17367.92|300
1617486600000|2021-04-03 21:50:00|17410.78|17372.78|17388.91|17350.91|17414.02|17376.02|17348.97|17310.97|300
1617486900000|2021-04-03 21:55:00|17388.48|17350.48|17403.31|17365.31|17412.57|17374.57|17373.25|17335.25|298
1617487200000|2021-04-03 22:00:00|17402.42|17364.42|17290.81|17252.81|17402.96|17364.96|17267.02|17229.02|299
1617487500000|2021-04-03 22:05:00|17291.33|17253.33|17324.53|17286.53|17342.17|17304.17|17290.69|17252.69|300
1617487800000|2021-04-03 22:10:00|17325.42|17287.42|17429.21|17391.21|17429.41|17391.41|17325.42|17287.42|298
1617488100000|2021-04-03 22:15:00|17429.73|17391.73|17455.14|17417.14|17456.79|17418.79|17395.35|17357.35|299
1617488400000|2021-04-03 22:20:00|17455.08|17417.08|17452.66|17414.66|17467.29|17429.29|17438.04|17400.04|298
1617488700000|2021-04-03 22:25:00|17452.64|17414.64|17357.07|17319.07|17452.64|17414.64|17357.07|17319.07|297
1617489000000|2021-04-03 22:30:00|17356.93|17318.93|17332.77|17294.77|17363.7|17325.7|17312.84|17274.84|299
1617489300000|2021-04-03 22:35:00|17334.41|17296.41|17361.63|17323.63|17403.64|17365.64|17331.68|17293.68|300
1617489600000|2021-04-03 22:40:00|17361.37|17323.37|17396.4|17358.4|17400.02|17362.02|17361.37|17323.37|298
1617489900000|2021-04-03 22:45:00|17396.97|17358.97|17431.38|17393.38|17431.43|17393.43|17396.55|17358.55|298
1617490200000|2021-04-03 22:50:00|17431.74|17393.74|17436.4|17398.4|17454.75|17416.75|17431.74|17393.74|294
1617490500000|2021-04-03 22:55:00|17437.09|17399.09|17427.09|17389.09|17451.98|17413.98|17420.27|17382.27|296
1617490800000|2021-04-03 23:00:00|17427.67|17389.67|17417.89|17379.89|17427.92|17389.92|17358.45|17320.45|296
1617491100000|2021-04-03 23:05:00|17418.52|17380.52|17458.21|17420.21|17465|17427|17409.4|17371.4|296
1617491400000|2021-04-03 23:10:00|17458.26|17420.26|17448.96|17410.96|17481.54|17443.54|17436.19|17398.19|294
1617491700000|2021-04-03 23:15:00|17449.2|17411.2|17482.25|17444.25|17490|17452|17448.5|17410.5|296
1617492000000|2021-04-03 23:20:00|17481.75|17443.75|17469.46|17431.46|17481.75|17443.75|17463.8|17425.8|296
1617492300000|2021-04-03 23:25:00|17470.4|17432.4|17491.95|17453.95|17492.17|17454.17|17453.61|17415.61|293
1617492600000|2021-04-03 23:30:00|17491.86|17453.86|17447.32|17409.32|17492.02|17454.02|17445.34|17407.34|296
1617492900000|2021-04-03 23:35:00|17447.43|17409.43|17416.26|17378.26|17447.63|17409.63|17411.8|17373.8|299
1617493200000|2021-04-03 23:40:00|17416.74|17378.74|17434.81|17396.81|17435.98|17397.98|17397.69|17359.69|300
1617493500000|2021-04-03 23:45:00|17434.96|17396.96|17362.62|17324.62|17434.96|17396.96|17360.46|17322.46|299
1617493800000|2021-04-03 23:50:00|17362.49|17324.49|17360.11|17322.11|17370.61|17332.61|17338.18|17300.18|296
1617494100000|2021-04-03 23:55:00|17360.79|17322.79|17335.97|17297.97|17361.66|17323.66|17331.24|17293.24|292
1617494400000|2021-04-04 00:00:00|17336.65|17298.65|17293.93|17255.93|17336.95|17298.95|17236.07|17198.07|299
1617494700000|2021-04-04 00:05:00|17293.31|17255.31|17376.3|17338.3|17397.29|17359.29|17292.72|17254.72|299
1617495000000|2021-04-04 00:10:00|17376.52|17338.52|17394.92|17356.92|17419.94|17381.94|17376.35|17338.35|298
1617495300000|2021-04-04 00:15:00|17394.61|17356.61|17396.89|17358.89|17396.97|17358.97|17324.71|17286.71|298
1617495600000|2021-04-04 00:20:00|17397.02|17359.02|17473.39|17435.39|17473.39|17435.39|17396.1|17358.1|299
1617495900000|2021-04-04 00:25:00|17473.48|17435.48|17489.29|17451.29|17490.63|17452.63|17457.01|17419.01|300
1617496200000|2021-04-04 00:30:00|17488.78|17450.78|17467.54|17429.54|17492.42|17454.42|17460.02|17422.02|297
1617496500000|2021-04-04 00:35:00|17466.64|17428.64|17451.16|17413.16|17466.64|17428.64|17418.78|17380.78|298
1617496800000|2021-04-04 00:40:00|17451.6|17413.6|17486.35|17448.35|17489.08|17451.08|17447.03|17409.03|295
1617497100000|2021-04-04 00:45:00|17486.39|17448.39|17455.15|17417.15|17491.64|17453.64|17455.15|17417.15|299
1617497400000|2021-04-04 00:50:00|17454.87|17416.87|17424.73|17386.73|17459.34|17421.34|17424.35|17386.35|295
1617497700000|2021-04-04 00:55:00|17424.53|17386.53|17417.62|17379.62|17431.61|17393.61|17407.98|17369.98|297
1617498000000|2021-04-04 01:00:00|17421.21|17383.21|17419.2|17381.2|17428.79|17390.79|17386.93|17348.93|299
1617498300000|2021-04-04 01:05:00|17415.38|17377.38|17395.92|17357.92|17415.38|17377.38|17362.72|17324.72|297
1617498600000|2021-04-04 01:10:00|17397.05|17359.05|17451.97|17413.97|17452.19|17414.19|17397.05|17359.05|295
1617498900000|2021-04-04 01:15:00|17452.45|17414.45|17447.69|17409.69|17483.95|17445.95|17447.69|17409.69|297
1617499200000|2021-04-04 01:20:00|17446.78|17408.78|17403.26|17365.26|17448.52|17410.52|17400.23|17362.23|297
1617499500000|2021-04-04 01:25:00|17402.85|17364.85|17460.37|17422.37|17461.78|17423.78|17387.79|17349.79|299
1617499800000|2021-04-04 01:30:00|17460.89|17422.89|17447.64|17409.64|17463.59|17425.59|17409.84|17371.84|298
1617500100000|2021-04-04 01:35:00|17447.6|17409.6|17506.97|17468.97|17528.93|17490.93|17403.75|17365.75|296
1617500400000|2021-04-04 01:40:00|17506.29|17468.29|17482.63|17444.63|17537.15|17499.15|17468.3|17430.3|299
1617500700000|2021-04-04 01:45:00|17482.42|17444.42|17353.63|17315.63|17489.47|17451.47|17288.15|17250.15|299
1617501000000|2021-04-04 01:50:00|17355.4|17317.4|17207.62|17169.62|17368.04|17330.04|17171.5|17133.5|298
1617501300000|2021-04-04 01:55:00|17206.85|17168.85|17066.45|17028.45|17207.26|17169.26|16999.29|16961.29|299
1617501600000|2021-04-04 02:00:00|17065.28|17027.28|17107.35|17069.35|17107.81|17069.81|17063.53|17025.53|298
1617501900000|2021-04-04 02:05:00|17107.34|17069.34|17130.7|17092.7|17149.89|17111.89|17106.64|17068.64|298
1617502200000|2021-04-04 02:10:00|17130.68|17092.68|17154.84|17116.84|17163.88|17125.88|17130.34|17092.34|297
1617502500000|2021-04-04 02:15:00|17154.52|17116.52|17187.58|17149.58|17197.26|17159.26|17143.32|17105.32|296
1617502800000|2021-04-04 02:20:00|17189.45|17151.45|17181.32|17143.32|17202.93|17164.93|17179.48|17141.48|295
1617503100000|2021-04-04 02:25:00|17182|17144|17219.49|17181.49|17222.43|17184.43|17175.86|17137.86|297
1617503400000|2021-04-04 02:30:00|17220.15|17182.15|17171.79|17133.79|17220.18|17182.18|17170.86|17132.86|296
1617503700000|2021-04-04 02:35:00|17171.55|17133.55|17155.05|17117.05|17179.56|17141.56|17153.73|17115.73|291
1617504000000|2021-04-04 02:40:00|17154.89|17116.89|17185.01|17147.01|17185.17|17147.17|17154.87|17116.87|291
1617504300000|2021-04-04 02:45:00|17184.8|17146.8|17159.64|17121.64|17184.8|17146.8|17159.02|17121.02|295
1617504600000|2021-04-04 02:50:00|17159.42|17121.42|17202.33|17164.33|17204.6|17166.6|17158.6|17120.6|292
1617504900000|2021-04-04 02:55:00|17201.83|17163.83|17178.13|17140.13|17202.29|17164.29|17176.26|17138.26|287
1617505200000|2021-04-04 03:00:00|17178.27|17140.27|17175.86|17137.86|17182.42|17144.42|17132.12|17094.12|298
1617505500000|2021-04-04 03:05:00|17176.17|17138.17|17143.6|17105.6|17176.67|17138.67|17129.11|17091.11|296
1617505800000|2021-04-04 03:10:00|17144.24|17106.24|17140.45|17102.45|17150.27|17112.27|17122.82|17084.82|297
1617506100000|2021-04-04 03:15:00|17140.78|17102.78|17075.72|17037.72|17144.09|17106.09|17069.37|17031.37|295
1617506400000|2021-04-04 03:20:00|17076.09|17038.09|17054.13|17016.13|17095.5|17057.5|17053.13|17015.13|294
1617506700000|2021-04-04 03:25:00|17053.24|17015.24|17068.3|17030.3|17082.52|17044.52|17053.04|17015.04|294
1617507000000|2021-04-04 03:30:00|17068.88|17030.88|17076.69|17038.69|17093.74|17055.74|17068.88|17030.88|291
1617507300000|2021-04-04 03:35:00|17077.43|17039.43|17102.28|17064.28|17102.28|17064.28|17075.41|17037.41|291
1617507600000|2021-04-04 03:40:00|17102.45|17064.45|17114.31|17076.31|17134.06|17096.06|17102.45|17064.45|289
1617507900000|2021-04-04 03:45:00|17113.69|17075.69|17141.01|17103.01|17141.3|17103.3|17090.98|17052.98|296
1617508200000|2021-04-04 03:50:00|17140.95|17102.95|17162.68|17124.68|17165.76|17127.76|17140.35|17102.35|288
1617508500000|2021-04-04 03:55:00|17162.61|17124.61|17206.34|17168.34|17214.75|17176.75|17162.6|17124.6|296
1617508800000|2021-04-04 04:00:00|17205.86|17167.86|17202.79|17164.79|17227.59|17189.59|17183.53|17145.53|293
1617509100000|2021-04-04 04:05:00|17203.02|17165.02|17165.25|17127.25|17203.9|17165.9|17164.46|17126.46|290
1617509400000|2021-04-04 04:10:00|17165.07|17127.07|17169|17131|17169.1|17131.1|17146.19|17108.19|287
1617509700000|2021-04-04 04:15:00|17169.17|17131.17|17182.17|17144.17|17188.35|17150.35|17150.23|17112.23|290
1617510000000|2021-04-04 04:20:00|17181.93|17143.93|17156.79|17118.79|17190.78|17152.78|17155.76|17117.76|297
1617510300000|2021-04-04 04:25:00|17156.14|17118.14|17163.76|17125.76|17172.61|17134.61|17155.87|17117.87|290
1617510600000|2021-04-04 04:30:00|17163.84|17125.84|17136.76|17098.76|17172.86|17134.86|17136.72|17098.72|287
1617510900000|2021-04-04 04:35:00|17136.72|17098.72|17118|17080|17147.6|17109.6|17117.97|17079.97|294
1617511200000|2021-04-04 04:40:00|17117.82|17079.82|17109|17071|17139.41|17101.41|17108.3|17070.3|286
1617511500000|2021-04-04 04:45:00|17108.74|17070.74|17143.87|17105.87|17158.44|17120.44|17108.74|17070.74|295
1617511800000|2021-04-04 04:50:00|17143.78|17105.78|17149.87|17111.87|17151.54|17113.54|17120.74|17082.74|285
1617512100000|2021-04-04 04:55:00|17149.7|17111.7|17146.47|17108.47|17153.71|17115.71|17132.48|17094.48|291
1617512400000|2021-04-04 05:00:00|17145.66|17107.66|17208.06|17170.06|17208.06|17170.06|17145.03|17107.03|295
1617512700000|2021-04-04 05:05:00|17208.39|17170.39|17165.26|17127.26|17212.58|17174.58|17165.03|17127.03|291
1617513000000|2021-04-04 05:10:00|17165.53|17127.53|17168.62|17130.62|17187.56|17149.56|17153.68|17115.68|291
1617513300000|2021-04-04 05:15:00|17168.68|17130.68|17142.83|17104.83|17174.7|17136.7|17142.76|17104.76|294
1617513600000|2021-04-04 05:20:00|17142.87|17104.87|17127.3|17089.3|17170.68|17132.68|17124.99|17086.99|295
1617513900000|2021-04-04 05:25:00|17127.39|17089.39|17114.13|17076.13|17128.52|17090.52|17106.92|17068.92|291
1617514200000|2021-04-04 05:30:00|17114.08|17076.08|17042.47|17004.47|17114.08|17076.08|17041.87|17003.87|299
1617514500000|2021-04-04 05:35:00|17042.48|17004.48|17066.94|17028.94|17071.17|17033.17|17042.26|17004.26|293
1617514800000|2021-04-04 05:40:00|17066.86|17028.86|17099.04|17061.04|17099.17|17061.17|17064.19|17026.19|294
1617515100000|2021-04-04 05:45:00|17099.03|17061.03|17157.48|17119.48|17157.48|17119.48|17099.03|17061.03|296
1617515400000|2021-04-04 05:50:00|17158.08|17120.08|17118.85|17080.85|17163.36|17125.36|17117.62|17079.62|292
1617515700000|2021-04-04 05:55:00|17119.11|17081.11|17120.11|17082.11|17121.14|17083.14|17071.76|17033.76|293
1617516000000|2021-04-04 06:00:00|17119.92|17081.92|17145.35|17107.35|17145.35|17107.35|17092.42|17054.42|296
1617516300000|2021-04-04 06:05:00|17145.23|17107.23|17092.66|17054.66|17164.17|17126.17|17090.24|17052.24|296
1617516600000|2021-04-04 06:10:00|17092.34|17054.34|17059.02|17021.02|17093.52|17055.52|17059.02|17021.02|294
1617516900000|2021-04-04 06:15:00|17059.23|17021.23|17046.77|17008.77|17063.63|17025.63|17035.51|16997.51|293
1617517200000|2021-04-04 06:20:00|17046.82|17008.82|17068.38|17030.38|17068.38|17030.38|17032.41|16994.41|297
1617517500000|2021-04-04 06:25:00|17065.61|17027.61|17105.83|17067.83|17105.83|17067.83|17065.18|17027.18|293
1617517800000|2021-04-04 06:30:00|17106.42|17068.42|17143.54|17105.54|17149.78|17111.78|17106.42|17068.42|293
1617518100000|2021-04-04 06:35:00|17142.57|17104.57|17156.93|17118.93|17158.61|17120.61|17105.99|17067.99|295
1617518400000|2021-04-04 06:40:00|17156.97|17118.97|17110.49|17072.49|17159.7|17121.7|17109.23|17071.23|293
1617518700000|2021-04-04 06:45:00|17111.09|17073.09|17160.01|17122.01|17162.42|17124.42|17089.02|17051.02|297
1617519000000|2021-04-04 06:50:00|17160.21|17122.21|17140.74|17102.74|17160.51|17122.51|17116.71|17078.71|298
1617519300000|2021-04-04 06:55:00|17139.92|17101.92|17180.71|17142.71|17180.84|17142.84|17139.37|17101.37|296
1617519600000|2021-04-04 07:00:00|17180.52|17142.52|17167.3|17129.3|17193.36|17155.36|17167.3|17129.3|297
1617519900000|2021-04-04 07:05:00|17166.95|17128.95|17197.52|17159.52|17202.11|17164.11|17156.53|17118.53|293
1617520200000|2021-04-04 07:10:00|17197.76|17159.76|17202.33|17164.33|17202.33|17164.33|17191.17|17153.17|296
1617520500000|2021-04-04 07:15:00|17201.94|17163.94|17191.8|17153.8|17221.75|17183.75|17191.8|17153.8|294
1617520800000|2021-04-04 07:20:00|17193.49|17155.49|17228.1|17190.1|17228.1|17190.1|17182.54|17144.54|296
1617521100000|2021-04-04 07:25:00|17228.65|17190.65|17206.68|17168.68|17230.12|17192.12|17204.68|17166.68|292
1617521400000|2021-04-04 07:30:00|17207.05|17169.05|17218.84|17180.84|17227.65|17189.65|17207.05|17169.05|291
1617521700000|2021-04-04 07:35:00|17218.64|17180.64|17181.2|17143.2|17220.03|17182.03|17174.02|17136.02|293
1617522000000|2021-04-04 07:40:00|17181.36|17143.36|17182.05|17144.05|17194.77|17156.77|17165.51|17127.51|291
1617522300000|2021-04-04 07:45:00|17182.34|17144.34|17217.94|17179.94|17218.91|17180.91|17157.37|17119.37|296
1617522600000|2021-04-04 07:50:00|17217.93|17179.93|17240.43|17202.43|17257.01|17219.01|17217.17|17179.17|297
1617522900000|2021-04-04 07:55:00|17239.86|17201.86|17257.91|17219.91|17257.91|17219.91|17233.12|17195.12|298
1617523200000|2021-04-04 08:00:00|17258.14|17220.14|17268.8|17230.8|17292.38|17254.38|17258.13|17220.13|296
1617523500000|2021-04-04 08:05:00|17268.73|17230.73|17257.4|17219.4|17274.19|17236.19|17255.16|17217.16|293
1617523800000|2021-04-04 08:10:00|17257.92|17219.92|17239.17|17201.17|17257.92|17219.92|17222.49|17184.49|294
1617524100000|2021-04-04 08:15:00|17239.22|17201.22|17304.74|17266.74|17307.55|17269.55|17237.43|17199.43|297
1617524400000|2021-04-04 08:20:00|17304.15|17266.15|17278.71|17240.71|17310.69|17272.69|17278.47|17240.47|296
1617524700000|2021-04-04 08:25:00|17279.03|17241.03|17307.84|17269.84|17307.84|17269.84|17279.03|17241.03|290
1617525000000|2021-04-04 08:30:00|17308.04|17270.04|17322.47|17284.47|17322.66|17284.66|17294.16|17256.16|294
1617525300000|2021-04-04 08:35:00|17322.69|17284.69|17329.54|17291.54|17339.28|17301.28|17317.04|17279.04|291
1617525600000|2021-04-04 08:40:00|17330.51|17292.51|17339.63|17301.63|17344.71|17306.71|17327.83|17289.83|296
1617525900000|2021-04-04 08:45:00|17339.64|17301.64|17315.84|17277.84|17341.56|17303.56|17315.84|17277.84|292
1617526200000|2021-04-04 08:50:00|17315.12|17277.12|17316.75|17278.75|17318.37|17280.37|17289.19|17251.19|295
1617526500000|2021-04-04 08:55:00|17316.83|17278.83|17290.81|17252.81|17317.48|17279.48|17279.45|17241.45|296
1617526800000|2021-04-04 09:00:00|17290.82|17252.82|17332.92|17294.92|17333.3|17295.3|17290.66|17252.66|298
1617527100000|2021-04-04 09:05:00|17332.35|17294.35|17372.2|17334.2|17383.12|17345.12|17330.19|17292.19|298
1617527400000|2021-04-04 09:10:00|17372.43|17334.43|17371.78|17333.78|17380.73|17342.73|17348.01|17310.01|297
1617527700000|2021-04-04 09:15:00|17372.51|17334.51|17379.75|17341.75|17393.09|17355.09|17372.45|17334.45|296
1617528000000|2021-04-04 09:20:00|17380.15|17342.15|17372.48|17334.48|17397.25|17359.25|17370.1|17332.1|293
1617528300000|2021-04-04 09:25:00|17372.87|17334.87|17364.13|17326.13|17380.33|17342.33|17356.32|17318.32|295
1617528600000|2021-04-04 09:30:00|17363.67|17325.67|17368.88|17330.88|17378.5|17340.5|17362.46|17324.46|296
1617528900000|2021-04-04 09:35:00|17369.49|17331.49|17364.59|17326.59|17376.62|17338.62|17347.9|17309.9|292
1617529200000|2021-04-04 09:40:00|17364.67|17326.67|17403.93|17365.93|17403.93|17365.93|17364.67|17326.67|295
1617529500000|2021-04-04 09:45:00|17404.43|17366.43|17429|17391|17433.49|17395.49|17397.71|17359.71|295
1617529800000|2021-04-04 09:50:00|17429.13|17391.13|17457.78|17419.78|17457.87|17419.87|17421.56|17383.56|295
1617530100000|2021-04-04 09:55:00|17457.49|17419.49|17460.56|17422.56|17463.63|17425.63|17443.85|17405.85|297
1617530400000|2021-04-04 10:00:00|17461|17423|17444.11|17406.11|17482.59|17444.59|17441.75|17403.75|296
1617530700000|2021-04-04 10:05:00|17443.65|17405.65|17402.05|17364.05|17444.1|17406.1|17401.74|17363.74|298
1617531000000|2021-04-04 10:10:00|17402.02|17364.02|17389.67|17351.67|17410.17|17372.17|17389.65|17351.65|290
1617531300000|2021-04-04 10:15:00|17389.7|17351.7|17402.26|17364.26|17415.68|17377.68|17384.04|17346.04|290
1617531600000|2021-04-04 10:20:00|17402.25|17364.25|17399.58|17361.58|17403.19|17365.19|17395.72|17357.72|291
1617531900000|2021-04-04 10:25:00|17399.54|17361.54|17397.76|17359.76|17401.27|17363.27|17392.58|17354.58|292
1617532200000|2021-04-04 10:30:00|17398.39|17360.39|17363.73|17325.73|17423.47|17385.47|17363.73|17325.73|295
1617532500000|2021-04-04 10:35:00|17363.22|17325.22|17403.92|17365.92|17403.92|17365.92|17354.85|17316.85|294
1617532800000|2021-04-04 10:40:00|17404.06|17366.06|17391.24|17353.24|17418.04|17380.04|17390.46|17352.46|298
1617533100000|2021-04-04 10:45:00|17391.38|17353.38|17413.84|17375.84|17419.3|17381.3|17391.28|17353.28|293
1617533400000|2021-04-04 10:50:00|17414.14|17376.14|17413.1|17375.1|17428.05|17390.05|17413.1|17375.1|290
1617533700000|2021-04-04 10:55:00|17413.07|17375.07|17407.37|17369.37|17413.07|17375.07|17392.84|17354.84|295
1617534000000|2021-04-04 11:00:00|17407.29|17369.29|17370.81|17332.81|17414.41|17376.41|17370.74|17332.74|296
1617534300000|2021-04-04 11:05:00|17370.68|17332.68|17335.97|17297.97|17375.44|17337.44|17335.97|17297.97|298
1617534600000|2021-04-04 11:10:00|17336.28|17298.28|17341.97|17303.97|17347.97|17309.97|17330.88|17292.88|293
1617534900000|2021-04-04 11:15:00|17341.96|17303.96|17371.65|17333.65|17371.92|17333.92|17336.21|17298.21|298
1617535200000|2021-04-04 11:20:00|17371.2|17333.2|17376.54|17338.54|17397.63|17359.63|17371.2|17333.2|293
1617535500000|2021-04-04 11:25:00|17376.41|17338.41|17356.25|17318.25|17389.2|17351.2|17356.18|17318.18|291
1617535800000|2021-04-04 11:30:00|17356.47|17318.47|17390.47|17352.47|17391.48|17353.48|17355.59|17317.59|294
1617536100000|2021-04-04 11:35:00|17390.35|17352.35|17362.26|17324.26|17390.42|17352.42|17361.59|17323.59|289
1617536400000|2021-04-04 11:40:00|17362.58|17324.58|17273.34|17235.34|17362.89|17324.89|17272.77|17234.77|299
1617536700000|2021-04-04 11:45:00|17272.45|17234.45|17319.98|17281.98|17322.09|17284.09|17269.08|17231.08|297
1617537000000|2021-04-04 11:50:00|17320.12|17282.12|17295.61|17257.61|17325.27|17287.27|17283.6|17245.6|296
1617537300000|2021-04-04 11:55:00|17295.18|17257.18|17228.46|17190.46|17298.94|17260.94|17197.76|17159.76|296
1617537600000|2021-04-04 12:00:00|17228.71|17190.71|17185.43|17147.43|17265.71|17227.71|17152.25|17114.25|299
1617537900000|2021-04-04 12:05:00|17185.57|17147.57|17203.18|17165.18|17203.18|17165.18|17163.04|17125.04|293
1617538200000|2021-04-04 12:10:00|17203.93|17165.93|17328.47|17290.47|17335.94|17297.94|17203.47|17165.47|296
1617538500000|2021-04-04 12:15:00|17326.87|17288.87|17406.39|17368.39|17406.62|17368.62|17312.91|17274.91|297
1617538800000|2021-04-04 12:20:00|17406.42|17368.42|17367.23|17329.23|17413.16|17375.16|17366.8|17328.8|292
1617539100000|2021-04-04 12:25:00|17367.08|17329.08|17382.01|17344.01|17393.94|17355.94|17365.9|17327.9|294
1617539400000|2021-04-04 12:30:00|17381.75|17343.75|17386.76|17348.76|17408.41|17370.41|17381.06|17343.06|295
1617539700000|2021-04-04 12:35:00|17386.94|17348.94|17405.76|17367.76|17410.35|17372.35|17384|17346|296
1617540000000|2021-04-04 12:40:00|17405.38|17367.38|17418.17|17380.17|17420.12|17382.12|17398.67|17360.67|295
1617540300000|2021-04-04 12:45:00|17418.58|17380.58|17438.4|17400.4|17467.1|17429.1|17418.5|17380.5|296
1617540600000|2021-04-04 12:50:00|17437.97|17399.97|17422.03|17384.03|17442.44|17404.44|17421.09|17383.09|297
1617540900000|2021-04-04 12:55:00|17422.21|17384.21|17411.92|17373.92|17430.43|17392.43|17403.84|17365.84|295
1617541200000|2021-04-04 13:00:00|17411.75|17373.75|17443.83|17405.83|17447.75|17409.75|17411.72|17373.72|287
1617541500000|2021-04-04 13:05:00|17444.15|17406.15|17460.45|17422.45|17475.2|17437.2|17443.93|17405.93|294
1617541800000|2021-04-04 13:10:00|17460.87|17422.87|17472.07|17434.07|17479.87|17441.87|17457.23|17419.23|292
1617542100000|2021-04-04 13:15:00|17472.01|17434.01|17529.72|17491.72|17531.37|17493.37|17470.57|17432.57|298
1617542400000|2021-04-04 13:20:00|17528.91|17490.91|17509.18|17471.18|17528.91|17490.91|17504.75|17466.75|294
1617542700000|2021-04-04 13:25:00|17509.05|17471.05|17489.16|17451.16|17514|17476|17480.73|17442.73|298
1617543000000|2021-04-04 13:30:00|17488.38|17450.38|17491|17453|17510.35|17472.35|17488.17|17450.17|297
1617543300000|2021-04-04 13:35:00|17491.18|17453.18|17506.84|17468.84|17512.72|17474.72|17491.18|17453.18|292
1617543600000|2021-04-04 13:40:00|17506.63|17468.63|17483.62|17445.62|17506.72|17468.72|17483.57|17445.57|297
1617543900000|2021-04-04 13:45:00|17483.73|17445.73|17514.65|17476.65|17517.77|17479.77|17482.39|17444.39|288
1617544200000|2021-04-04 13:50:00|17515.61|17477.61|17531.28|17493.28|17532.07|17494.07|17515.61|17477.61|295
1617544500000|2021-04-04 13:55:00|17531.82|17493.82|17532.35|17494.35|17542.55|17504.55|17515.37|17477.37|295
1617544800000|2021-04-04 14:00:00|17532.4|17494.4|17568.83|17530.83|17577.45|17539.45|17532.35|17494.35|295
1617545100000|2021-04-04 14:05:00|17568.74|17530.74|17542.55|17504.55|17576.03|17538.03|17540.37|17502.37|295
1617545400000|2021-04-04 14:10:00|17544.38|17506.38|17545.68|17507.68|17556.56|17518.56|17540.81|17502.81|294
1617545700000|2021-04-04 14:15:00|17545.63|17507.63|17532.79|17494.79|17554.53|17516.53|17524.77|17486.77|295
1617546000000|2021-04-04 14:20:00|17532.92|17494.92|17527.25|17489.25|17533.65|17495.65|17521.7|17483.7|297
1617546300000|2021-04-04 14:25:00|17527.11|17489.11|17536.77|17498.77|17546.37|17508.37|17523.17|17485.17|292
1617546600000|2021-04-04 14:30:00|17536.78|17498.78|17523.49|17485.49|17561.1|17523.1|17522.05|17484.05|296
1617546900000|2021-04-04 14:35:00|17524.27|17486.27|17519.28|17481.28|17530.78|17492.78|17508.29|17470.29|295
1617547200000|2021-04-04 14:40:00|17519.22|17481.22|17509.65|17471.65|17526.23|17488.23|17509.65|17471.65|296
1617547500000|2021-04-04 14:45:00|17509.84|17471.84|17521.45|17483.45|17529.75|17491.75|17509.84|17471.84|295
1617547800000|2021-04-04 14:50:00|17521.03|17483.03|17530.06|17492.06|17547.82|17509.82|17518.15|17480.15|292
1617548100000|2021-04-04 14:55:00|17530.13|17492.13|17545.42|17507.42|17545.42|17507.42|17527.35|17489.35|292
1617548400000|2021-04-04 15:00:00|17545.46|17507.46|17547.71|17509.71|17565.14|17527.14|17545.28|17507.28|298
1617548700000|2021-04-04 15:05:00|17547.68|17509.68|17537.69|17499.69|17552.82|17514.82|17533.97|17495.97|297
1617549000000|2021-04-04 15:10:00|17538.12|17500.12|17547.63|17509.63|17550.17|17512.17|17535.67|17497.67|297
1617549300000|2021-04-04 15:15:00|17547.92|17509.92|17566.03|17528.03|17567.75|17529.75|17546.57|17508.57|297
1617549600000|2021-04-04 15:20:00|17565.7|17527.7|17551.84|17513.84|17566.51|17528.51|17543.98|17505.98|292
1617549900000|2021-04-04 15:25:00|17552.27|17514.27|17604.66|17566.66|17613.93|17575.93|17551.6|17513.6|298
1617550200000|2021-04-04 15:30:00|17604.16|17566.16|17585.93|17547.93|17615.97|17577.97|17577.06|17539.06|298
1617550500000|2021-04-04 15:35:00|17585.91|17547.91|17504.44|17466.44|17586.36|17548.36|17503.17|17465.17|299
1617550800000|2021-04-04 15:40:00|17495.14|17457.14|17469.26|17431.26|17520.77|17482.77|17447.84|17409.84|299
1617551100000|2021-04-04 15:45:00|17469.47|17431.47|17524.54|17486.54|17524.54|17486.54|17469.35|17431.35|297
1617551400000|2021-04-04 15:50:00|17526.7|17488.7|17529.06|17491.06|17550.12|17512.12|17524.51|17486.51|299
1617551700000|2021-04-04 15:55:00|17529.19|17491.19|17458.74|17420.74|17531.84|17493.84|17445.43|17407.43|297
1617552000000|2021-04-04 16:00:00|17459.32|17421.32|17503.67|17465.67|17503.93|17465.93|17442.58|17404.58|300
1617552300000|2021-04-04 16:05:00|17503.47|17465.47|17475.47|17437.47|17514.58|17476.58|17433.33|17395.33|299
1617552600000|2021-04-04 16:10:00|17475.27|17437.27|17488.34|17450.34|17489.7|17451.7|17464.28|17426.28|298
1617552900000|2021-04-04 16:15:00|17488.51|17450.51|17455.3|17417.3|17490.02|17452.02|17450.31|17412.31|295
1617553200000|2021-04-04 16:20:00|17454.62|17416.62|17406.02|17368.02|17454.62|17416.62|17406.02|17368.02|298
1617553500000|2021-04-04 16:25:00|17405.74|17367.74|17408.24|17370.24|17423.35|17385.35|17394.93|17356.93|296
1617553800000|2021-04-04 16:30:00|17407.96|17369.96|17448.7|17410.7|17450.45|17412.45|17407.77|17369.77|297
1617554100000|2021-04-04 16:35:00|17448.96|17410.96|17426.99|17388.99|17449.12|17411.12|17426.86|17388.86|299
1617554400000|2021-04-04 16:40:00|17426.91|17388.91|17431.55|17393.55|17443.74|17405.74|17418.22|17380.22|295
1617554700000|2021-04-04 16:45:00|17431.22|17393.22|17466.16|17428.16|17476.7|17438.7|17429.14|17391.14|293
1617555000000|2021-04-04 16:50:00|17464.52|17426.52|17455.1|17417.1|17467.52|17429.52|17454.25|17416.25|297
1617555300000|2021-04-04 16:55:00|17455.11|17417.11|17468.35|17430.35|17471.14|17433.14|17454.36|17416.36|294
1617555600000|2021-04-04 17:00:00|17468.52|17430.52|17481.17|17443.17|17495.53|17457.53|17468.4|17430.4|294
1617555900000|2021-04-04 17:05:00|17481.82|17443.82|17512.7|17474.7|17512.79|17474.79|17481.82|17443.82|293
1617556200000|2021-04-04 17:10:00|17512.43|17474.43|17508.65|17470.65|17522.65|17484.65|17506.55|17468.55|293
1617556500000|2021-04-04 17:15:00|17508.82|17470.82|17532.08|17494.08|17532.75|17494.75|17505.18|17467.18|292
1617556800000|2021-04-04 17:20:00|17532.31|17494.31|17552.38|17514.38|17552.63|17514.63|17525.66|17487.66|291
1617557100000|2021-04-04 17:25:00|17552.62|17514.62|17578.07|17540.07|17578.29|17540.29|17543.4|17505.4|298
1617557400000|2021-04-04 17:30:00|17577.76|17539.76|17595.5|17557.5|17595.5|17557.5|17562.33|17524.33|297
1617557700000|2021-04-04 17:35:00|17595.48|17557.48|17574.63|17536.63|17605.14|17567.14|17573.86|17535.86|299
1617558000000|2021-04-04 17:40:00|17574.47|17536.47|17580.87|17542.87|17598.38|17560.38|17572.36|17534.36|295
1617558300000|2021-04-04 17:45:00|17580.88|17542.88|17592.48|17554.48|17592.98|17554.98|17572.3|17534.3|296
1617558600000|2021-04-04 17:50:00|17592.4|17554.4|17572.32|17534.32|17595.96|17557.96|17569.51|17531.51|290
1617558900000|2021-04-04 17:55:00|17573.38|17535.38|17587.52|17549.52|17589.68|17551.68|17569.44|17531.44|293
1617559200000|2021-04-04 18:00:00|17587.48|17549.48|17600.31|17562.31|17606.15|17568.15|17586.51|17548.51|298
1617559500000|2021-04-04 18:05:00|17600.06|17562.06|17593.03|17555.03|17600.92|17562.92|17584.1|17546.1|294
1617559800000|2021-04-04 18:10:00|17593.5|17555.5|17564.74|17526.74|17593.5|17555.5|17556.65|17518.65|293
1617560100000|2021-04-04 18:15:00|17564.47|17526.47|17582.39|17544.39|17583.09|17545.09|17562.08|17524.08|293
1617560400000|2021-04-04 18:20:00|17582.45|17544.45|17585.94|17547.94|17587.48|17549.48|17568.7|17530.7|291
1617560700000|2021-04-04 18:25:00|17586.12|17548.12|17564.66|17526.66|17594.98|17556.98|17563.71|17525.71|288
1617561000000|2021-04-04 18:30:00|17564.36|17526.36|17542.11|17504.11|17569.31|17531.31|17537.41|17499.41|296
1617561300000|2021-04-04 18:35:00|17541.78|17503.78|17551.05|17513.05|17559.89|17521.89|17541.53|17503.53|291
1617561600000|2021-04-04 18:40:00|17551.3|17513.3|17513.38|17475.38|17561.91|17523.91|17513.38|17475.38|289
1617561900000|2021-04-04 18:45:00|17512.14|17474.14|17514.91|17476.91|17542.06|17504.06|17511.68|17473.68|286
1617562200000|2021-04-04 18:50:00|17514.21|17476.21|17514.22|17476.22|17517.86|17479.86|17496.34|17458.34|291
1617562500000|2021-04-04 18:55:00|17513.97|17475.97|17523.12|17485.12|17523.98|17485.98|17508.01|17470.01|285
1617562800000|2021-04-04 19:00:00|17523.15|17485.15|17523.72|17485.72|17533.82|17495.82|17517.09|17479.09|292
1617563100000|2021-04-04 19:05:00|17523.28|17485.28|17512.68|17474.68|17531.45|17493.45|17510.2|17472.2|293
1617563400000|2021-04-04 19:10:00|17512.86|17474.86|17481.65|17443.65|17522.4|17484.4|17481.65|17443.65|288
1617563700000|2021-04-04 19:15:00|17481.96|17443.96|17448.27|17410.27|17503.06|17465.06|17447.9|17409.9|291
1617564000000|2021-04-04 19:20:00|17448.17|17410.17|17385.96|17347.96|17448.17|17410.17|17384.58|17346.58|298
1617564300000|2021-04-04 19:25:00|17385.84|17347.84|17392.24|17354.24|17414.51|17376.51|17385.22|17347.22|294
1617564600000|2021-04-04 19:30:00|17392.49|17354.49|17418.87|17380.87|17420.48|17382.48|17392.49|17354.49|293
1617564900000|2021-04-04 19:35:00|17418.59|17380.59|17405.3|17367.3|17430.06|17392.06|17404.88|17366.88|295
1617565200000|2021-04-04 19:40:00|17404.51|17366.51|17423.64|17385.64|17423.64|17385.64|17396.8|17358.8|294
1617565500000|2021-04-04 19:45:00|17423.66|17385.66|17426.7|17388.7|17431.93|17393.93|17419.39|17381.39|289
1617565800000|2021-04-04 19:50:00|17426.58|17388.58|17442.38|17404.38|17443.16|17405.16|17426.58|17388.58|292
1617566100000|2021-04-04 19:55:00|17441.99|17403.99|17444.36|17398.36|17445.48|17405.26|17433.83|17387.83|292
1617566400000|2021-04-04 20:00:00|17444.15|17398.15|17477.97|17431.97|17478.57|17432.57|17443.5|17397.5|298
1617566700000|2021-04-04 20:05:00|17477.9|17431.9|17439.55|17393.55|17477.9|17431.9|17439.46|17393.46|293
1617567000000|2021-04-04 20:10:00|17439.26|17393.26|17437.73|17391.73|17439.26|17393.26|17414.34|17368.34|296
1617567300000|2021-04-04 20:15:00|17437.64|17391.64|17451.11|17405.11|17464.85|17418.85|17437.61|17391.61|295
1617567600000|2021-04-04 20:20:00|17450.63|17404.63|17441.97|17395.97|17459.43|17413.43|17429.6|17383.6|293
1617567900000|2021-04-04 20:25:00|17441.7|17395.7|17405.78|17359.78|17456.97|17410.97|17405.02|17359.02|295
1617568200000|2021-04-04 20:30:00|17404.34|17358.34|17409.02|17363.02|17413.79|17367.79|17389.9|17343.9|295
1617568500000|2021-04-04 20:35:00|17409.08|17363.08|17402.46|17356.46|17417.59|17371.59|17393.8|17347.8|294
1617568800000|2021-04-04 20:40:00|17402.6|17356.6|17429.79|17383.79|17430.34|17384.34|17402.6|17356.6|295
1617569100000|2021-04-04 20:45:00|17430|17384|17421.08|17375.08|17430|17384|17416.67|17370.67|295
1617569400000|2021-04-04 20:50:00|17421.1|17375.1|17467.64|17421.64|17467.66|17421.66|17419.83|17373.83|297
1617569700000|2021-04-04 20:55:00|17467.37|17421.37|17480.04|17434.04|17482.28|17436.28|17455.12|17409.12|293
1617570000000|2021-04-04 21:00:00|17480.65|17434.65|17465.76|17419.76|17481.12|17435.12|17455.36|17409.36|290
1617570300000|2021-04-04 21:05:00|17465.75|17419.75|17474.44|17428.44|17477.32|17431.32|17464.05|17418.05|294
1617570600000|2021-04-04 21:10:00|17474.88|17428.88|17488.78|17450.78|17493.36|17451.33|17474.53|17428.53|292
1617570900000|2021-04-04 21:15:00|17487.56|17449.56|17492.84|17454.84|17505.44|17467.44|17484.85|17446.85|290
1617571200000|2021-04-04 21:20:00|17493.38|17455.38|17471.17|17433.17|17493.38|17455.38|17471.05|17433.05|294
1617571500000|2021-04-04 21:25:00|17470.9|17432.9|17453.13|17415.13|17471.3|17433.3|17450.43|17412.43|291
1617571800000|2021-04-04 21:30:00|17452.85|17414.85|17475.61|17437.61|17476.5|17438.5|17452.85|17414.85|288
1617572100000|2021-04-04 21:35:00|17475.94|17437.94|17468.97|17430.97|17490.55|17452.55|17467.85|17429.85|284
1617572400000|2021-04-04 21:40:00|17468.84|17430.84|17491.36|17453.36|17491.52|17453.52|17467.74|17429.74|290
1617572700000|2021-04-04 21:45:00|17491.16|17453.16|17511.48|17473.48|17516.4|17478.4|17488.79|17450.79|288
1617573000000|2021-04-04 21:50:00|17511.41|17473.41|17504.67|17466.67|17511.6|17473.6|17488.29|17450.29|294
1617573300000|2021-04-04 21:55:00|17504.57|17466.57|17541.15|17503.15|17543.06|17505.06|17502.02|17464.02|293
1617573600000|2021-04-04 22:00:00|17541.2|17503.2|17496.71|17458.71|17541.29|17503.29|17496.31|17458.31|291
1617573900000|2021-04-04 22:05:00|17496.62|17458.62|17449.81|17411.81|17498.98|17460.98|17439.03|17401.03|296
1617574200000|2021-04-04 22:10:00|17450.01|17412.01|17441.61|17403.61|17477.28|17439.28|17440.89|17402.89|294
1617574500000|2021-04-04 22:15:00|17440.84|17402.84|17482.08|17444.08|17483.01|17445.01|17440.49|17402.49|294
1617574800000|2021-04-04 22:20:00|17481.48|17443.48|17496.81|17458.81|17496.81|17458.81|17471.75|17433.75|289
1617575100000|2021-04-04 22:25:00|17496.63|17458.63|17525.92|17487.92|17528.39|17490.39|17494.95|17456.95|295
1617575400000|2021-04-04 22:30:00|17525.99|17487.99|17512.44|17474.44|17529.54|17491.54|17508.04|17470.04|297
1617575700000|2021-04-04 22:35:00|17511.86|17473.86|17485.47|17447.47|17512.11|17474.11|17482.94|17444.94|299
1617576000000|2021-04-04 22:40:00|17484.99|17446.99|17477.81|17439.81|17497.71|17459.71|17476.54|17438.54|291
1617576300000|2021-04-04 22:45:00|17477.95|17439.95|17471.18|17433.18|17487.82|17449.82|17461.61|17423.61|293
1617576600000|2021-04-04 22:50:00|17470.68|17432.68|17467.02|17429.02|17485.6|17447.6|17466.17|17428.17|288
1617576900000|2021-04-04 22:55:00|17466.42|17428.42|17487.91|17449.91|17496.93|17458.93|17463.57|17425.57|289
1617577200000|2021-04-04 23:00:00|17488.06|17450.06|17485.54|17447.54|17513.91|17475.91|17485.44|17447.44|297
1617577500000|2021-04-04 23:05:00|17485.14|17447.14|17510.7|17472.7|17514.43|17476.43|17485.14|17447.14|295
1617577800000|2021-04-04 23:10:00|17511.99|17473.99|17523.06|17485.06|17526.01|17488.01|17504.15|17466.15|294
1617578100000|2021-04-04 23:15:00|17523.09|17485.09|17520.98|17482.98|17527.63|17489.63|17517.82|17479.82|292
1617578400000|2021-04-04 23:20:00|17520.73|17482.73|17530.95|17492.95|17549.01|17511.01|17520.73|17482.73|291
1617578700000|2021-04-04 23:25:00|17530.84|17492.84|17540.1|17502.1|17562.05|17524.05|17530.53|17492.53|293
1617579000000|2021-04-04 23:30:00|17540.01|17502.01|17540.47|17502.47|17549.98|17511.98|17531.43|17493.43|292
1617579300000|2021-04-04 23:35:00|17540.87|17502.87|17527.1|17489.1|17543.49|17505.49|17526.4|17488.4|290
1617579600000|2021-04-04 23:40:00|17527.12|17489.12|17525.13|17487.13|17531.44|17493.44|17517.67|17479.67|287
1617579900000|2021-04-04 23:45:00|17525.34|17487.34|17541.94|17503.94|17542.72|17504.72|17524.91|17486.91|295
1617580200000|2021-04-04 23:50:00|17543.6|17505.6|17556.52|17518.52|17568.75|17530.75|17541.33|17503.33|293
1617580500000|2021-04-04 23:55:00|17556.42|17518.42|17556.79|17518.79|17569.7|17531.7|17551.94|17513.94|294
1617580800000|2021-04-05 00:00:00|17556.56|17518.56|17603.39|17565.39|17617.95|17579.95|17556.39|17518.39|294
1617581100000|2021-04-05 00:05:00|17603.69|17565.69|17549.84|17511.84|17612.34|17574.34|17549.84|17511.84|299
1617581400000|2021-04-05 00:10:00|17549.67|17511.67|17468.7|17430.7|17552.41|17514.41|17467.73|17429.73|298
1617581700000|2021-04-05 00:15:00|17469.7|17431.7|17540.49|17502.49|17544.85|17506.85|17469.7|17431.7|294
1617582000000|2021-04-05 00:20:00|17540.62|17502.62|17573.32|17535.32|17597.59|17559.59|17540.2|17502.2|297
1617582300000|2021-04-05 00:25:00|17573.33|17535.33|17537.71|17499.71|17574.33|17536.33|17530.28|17492.28|297
1617582600000|2021-04-05 00:30:00|17537.65|17499.65|17521.76|17483.76|17545.23|17507.23|17500.02|17462.02|297
1617582900000|2021-04-05 00:35:00|17521.66|17483.66|17502.08|17464.08|17543.33|17505.33|17490.44|17452.44|293
1617583200000|2021-04-05 00:40:00|17502.45|17464.45|17453.63|17415.63|17502.45|17464.45|17451.83|17413.83|295
1617583500000|2021-04-05 00:45:00|17453.59|17415.59|17456.16|17418.16|17476.67|17438.67|17443.16|17405.16|297
1617583800000|2021-04-05 00:50:00|17455.58|17417.58|17417.78|17379.78|17455.58|17417.58|17417.63|17379.63|293
1617584100000|2021-04-05 00:55:00|17417.66|17379.66|17396.69|17358.69|17428.77|17390.77|17390.48|17352.48|294
1617584400000|2021-04-05 01:00:00|17396.78|17358.78|17372.33|17334.33|17397.09|17359.09|17336.25|17298.25|296
1617584700000|2021-04-05 01:05:00|17373.34|17335.34|17355.91|17317.91|17375.81|17337.81|17344.32|17306.32|294
1617585000000|2021-04-05 01:10:00|17356.14|17318.14|17374.9|17336.9|17376.21|17338.21|17354.94|17316.94|287
1617585300000|2021-04-05 01:15:00|17375.23|17337.23|17381.47|17343.47|17401.63|17363.63|17374.8|17336.8|293
1617585600000|2021-04-05 01:20:00|17381.1|17343.1|17399.43|17361.43|17399.72|17361.72|17379.47|17341.47|294
1617585900000|2021-04-05 01:25:00|17399.37|17361.37|17424.46|17386.46|17424.61|17386.61|17392.7|17354.7|295
1617586200000|2021-04-05 01:30:00|17425.05|17387.05|17407.97|17369.97|17426.61|17388.61|17391.09|17353.09|295
1617586500000|2021-04-05 01:35:00|17407.85|17369.85|17447.71|17409.71|17447.92|17409.92|17407.85|17369.85|294
1617586800000|2021-04-05 01:40:00|17447.46|17409.46|17439.58|17401.58|17449.68|17411.68|17435.48|17397.48|292
1617587100000|2021-04-05 01:45:00|17439.53|17401.53|17435.95|17397.95|17451.86|17413.86|17434.59|17396.59|292
1617587400000|2021-04-05 01:50:00|17436.27|17398.27|17396.25|17358.25|17448.07|17410.07|17393.2|17355.2|294
1617587700000|2021-04-05 01:55:00|17396.31|17358.31|17413.26|17375.26|17421.76|17383.76|17392.44|17354.44|294
1617588000000|2021-04-05 02:00:00|17413.29|17375.29|17340.3|17302.3|17414.44|17376.44|17305.08|17267.08|298
1617588300000|2021-04-05 02:05:00|17339.64|17301.64|17380.23|17342.23|17382.84|17344.84|17339.64|17301.64|296
1617588600000|2021-04-05 02:10:00|17380.19|17342.19|17389.52|17351.52|17401.15|17363.15|17369.12|17331.12|297
1617588900000|2021-04-05 02:15:00|17389.86|17351.86|17393.19|17355.19|17407.99|17369.99|17389.86|17351.86|295
1617589200000|2021-04-05 02:20:00|17393.49|17355.49|17367.02|17329.02|17393.68|17355.68|17345.1|17307.1|293
1617589500000|2021-04-05 02:25:00|17366.67|17328.67|17387.77|17349.77|17387.77|17349.77|17344.11|17306.11|297
1617589800000|2021-04-05 02:30:00|17388.04|17350.04|17420.46|17382.46|17436.66|17398.66|17369.21|17331.21|299
1617590100000|2021-04-05 02:35:00|17420.72|17382.72|17414.04|17376.04|17422.86|17384.86|17403.81|17365.81|298
1617590400000|2021-04-05 02:40:00|17414.78|17376.78|17424.71|17386.71|17444.73|17406.73|17414.78|17376.78|297
1617590700000|2021-04-05 02:45:00|17424.78|17386.78|17400.1|17362.1|17439.1|17401.1|17400.1|17362.1|297
1617591000000|2021-04-05 02:50:00|17400.37|17362.37|17394.64|17356.64|17408.05|17370.05|17394.64|17356.64|295
1617591300000|2021-04-05 02:55:00|17394.42|17356.42|17402.06|17364.06|17413.21|17375.21|17374.57|17336.57|298
1617591600000|2021-04-05 03:00:00|17401.64|17363.64|17370.76|17332.76|17401.91|17363.91|17345.43|17307.43|295
1617591900000|2021-04-05 03:05:00|17371.52|17333.52|17412.78|17374.78|17418.28|17380.28|17371.06|17333.06|294
1617592200000|2021-04-05 03:10:00|17410.95|17372.95|17413.45|17375.45|17419.59|17381.59|17383.46|17345.46|294
1617592500000|2021-04-05 03:15:00|17413.64|17375.64|17437.48|17399.48|17438.63|17400.63|17393.71|17355.71|293
1617592800000|2021-04-05 03:20:00|17437.42|17399.42|17409.66|17371.66|17437.48|17399.48|17408.7|17370.7|294
1617593100000|2021-04-05 03:25:00|17409.56|17371.56|17423.66|17385.66|17432.29|17394.29|17408.37|17370.37|294
1617593400000|2021-04-05 03:30:00|17424.61|17386.61|17426.93|17388.93|17438.18|17400.18|17424.61|17386.61|290
1617593700000|2021-04-05 03:35:00|17426.22|17388.22|17393.64|17355.64|17426.22|17388.22|17392.62|17354.62|292
1617594000000|2021-04-05 03:40:00|17393.83|17355.83|17414.37|17376.37|17421.76|17383.76|17393.6|17355.6|290
1617594300000|2021-04-05 03:45:00|17414.3|17376.3|17402.02|17364.02|17414.41|17376.41|17380.35|17342.35|299
1617594600000|2021-04-05 03:50:00|17402.38|17364.38|17355.95|17317.95|17404.79|17366.79|17340.01|17302.01|298
1617594900000|2021-04-05 03:55:00|17355.55|17317.55|17337.88|17299.88|17356.65|17318.65|17296.92|17258.92|295
1617595200000|2021-04-05 04:00:00|17337.79|17299.79|17369.75|17331.75|17369.75|17331.75|17286.45|17248.45|297
1617595500000|2021-04-05 04:05:00|17370.96|17332.96|17391.07|17353.07|17398.95|17360.95|17370.96|17332.96|294
1617595800000|2021-04-05 04:10:00|17391.33|17353.33|17350.63|17312.63|17392.07|17354.07|17350.63|17312.63|291
1617596100000|2021-04-05 04:15:00|17351.67|17313.67|17379.59|17341.59|17379.59|17341.59|17303.2|17265.2|295
1617596400000|2021-04-05 04:20:00|17379.37|17341.37|17361.14|17323.14|17388.26|17350.26|17348.11|17310.11|294
1617596700000|2021-04-05 04:25:00|17360.94|17322.94|17390.24|17352.24|17390.24|17352.24|17360.25|17322.25|290
1617597000000|2021-04-05 04:30:00|17391.56|17353.56|17351.32|17313.32|17391.63|17353.63|17351.32|17313.32|288
1617597300000|2021-04-05 04:35:00|17351.21|17313.21|17350.87|17312.87|17365.83|17327.83|17344.09|17306.09|292
1617597600000|2021-04-05 04:40:00|17350.99|17312.99|17386.35|17348.35|17386.35|17348.35|17350.94|17312.94|294
1617597900000|2021-04-05 04:45:00|17387.16|17349.16|17362.41|17324.41|17392.04|17354.04|17356.42|17318.42|297
1617598200000|2021-04-05 04:50:00|17360.28|17322.28|17285.53|17247.53|17360.28|17322.28|17283.85|17245.85|298
1617598500000|2021-04-05 04:55:00|17285.22|17247.22|17276.13|17238.13|17308.36|17270.36|17275.79|17237.79|295
1617598800000|2021-04-05 05:00:00|17276.02|17238.02|17303.26|17265.26|17311.29|17273.29|17243.08|17205.08|296
1617599100000|2021-04-05 05:05:00|17303.51|17265.51|17294.57|17256.57|17308.47|17270.47|17288.03|17250.03|298
1617599400000|2021-04-05 05:10:00|17294.13|17256.13|17275.63|17237.63|17294.13|17256.13|17265.37|17227.37|296
1617599700000|2021-04-05 05:15:00|17275.13|17237.13|17223.3|17185.3|17275.72|17237.72|17222.96|17184.96|299
1617600000000|2021-04-05 05:20:00|17223.16|17185.16|17212.27|17174.27|17223.16|17185.16|17182.92|17144.92|299
1617600300000|2021-04-05 05:25:00|17212.25|17174.25|17265.03|17227.03|17265.42|17227.42|17211.26|17173.26|294
1617600600000|2021-04-05 05:30:00|17264.02|17226.02|17297.9|17259.9|17297.9|17259.9|17249.27|17211.27|296
1617600900000|2021-04-05 05:35:00|17297.96|17259.96|17244.95|17206.95|17298.65|17260.65|17235.24|17197.24|297
1617601200000|2021-04-05 05:40:00|17240.13|17202.13|17246.36|17208.36|17246.36|17208.36|17218.71|17180.71|294
1617601500000|2021-04-05 05:45:00|17247.2|17209.2|17181.86|17143.86|17247.7|17209.7|17167.96|17129.96|298
1617601800000|2021-04-05 05:50:00|17182.3|17144.3|17141.55|17103.55|17182.93|17144.93|17136.09|17098.09|298
1617602100000|2021-04-05 05:55:00|17141.6|17103.6|17087.28|17049.28|17142.37|17104.37|17085.66|17047.66|298
1617602400000|2021-04-05 06:00:00|17086.76|17048.76|17152.74|17114.74|17153|17115|17051.71|17013.71|300
1617602700000|2021-04-05 06:05:00|17152.5|17114.5|17177.47|17139.47|17187.2|17149.2|17152.5|17114.5|297
1617603000000|2021-04-05 06:10:00|17177.42|17139.42|17136.07|17098.07|17177.42|17139.42|17135.76|17097.76|298
1617603300000|2021-04-05 06:15:00|17136.28|17098.28|17106.1|17068.1|17136.28|17098.28|17096.31|17058.31|295
1617603600000|2021-04-05 06:20:00|17107|17069|17060.19|17022.19|17112|17074|17053.38|17015.38|298
1617603900000|2021-04-05 06:25:00|17060.12|17022.12|17138.28|17100.28|17138.28|17100.28|17060.12|17022.12|299
1617604200000|2021-04-05 06:30:00|17138.15|17100.15|17164.52|17126.52|17173|17135|17137.67|17099.67|297
1617604500000|2021-04-05 06:35:00|17164.66|17126.66|17195.03|17157.03|17196.37|17158.37|17155.48|17117.48|297
1617604800000|2021-04-05 06:40:00|17196.49|17158.49|17236.29|17198.29|17236.91|17198.91|17196.49|17158.49|296
1617605100000|2021-04-05 06:45:00|17237.26|17199.26|17200.71|17162.71|17238.67|17200.67|17200.71|17162.71|297
1617605400000|2021-04-05 06:50:00|17201|17163|17173.38|17135.38|17202.87|17164.87|17173.33|17135.33|297
1617605700000|2021-04-05 06:55:00|17172.92|17134.92|17128.65|17090.65|17172.92|17134.92|17128.65|17090.65|298
1617606000000|2021-04-05 07:00:00|17128.49|17090.49|17092.68|17054.68|17128.71|17090.71|17088.29|17050.29|298
1617606300000|2021-04-05 07:05:00|17092.69|17054.69|17227.38|17189.38|17229.69|17191.69|17092.11|17054.11|300
1617606600000|2021-04-05 07:10:00|17227.79|17189.79|17222.71|17184.71|17238.83|17200.83|17205.64|17167.64|297
1617606900000|2021-04-05 07:15:00|17223.46|17185.46|17184.32|17146.32|17224.08|17186.08|17176.24|17138.24|298
1617607200000|2021-04-05 07:20:00|17183.68|17145.68|17180.53|17142.53|17209.33|17171.33|17176.74|17138.74|294
1617607500000|2021-04-05 07:25:00|17179.79|17141.79|17194.27|17156.27|17214.2|17176.2|17178.56|17140.56|293
1617607800000|2021-04-05 07:30:00|17193.93|17155.93|17175.26|17137.26|17215.05|17177.05|17172.54|17134.54|294
1617608100000|2021-04-05 07:35:00|17174.82|17136.82|17173.26|17135.26|17187.56|17149.56|17165.99|17127.99|297
1617608400000|2021-04-05 07:40:00|17172.97|17134.97|17187.04|17149.04|17187.08|17149.08|17137.45|17099.45|289
1617608700000|2021-04-05 07:45:00|17187.05|17149.05|17212.15|17174.15|17220.01|17182.01|17187.05|17149.05|294
1617609000000|2021-04-05 07:50:00|17212.36|17174.36|17221.49|17183.49|17225.1|17187.1|17191.22|17153.22|293
1617609300000|2021-04-05 07:55:00|17220.65|17182.65|17231.91|17193.91|17241.61|17203.61|17201.94|17163.94|298
1617609600000|2021-04-05 08:00:00|17231.6|17193.6|17225.64|17187.64|17250.18|17212.18|17223.5|17185.5|299
1617609900000|2021-04-05 08:05:00|17225.66|17187.66|17203.17|17165.17|17229.43|17191.43|17196.44|17158.44|297
1617610200000|2021-04-05 08:10:00|17203.26|17165.26|17195.68|17157.68|17204.42|17166.42|17182.99|17144.99|292
1617610500000|2021-04-05 08:15:00|17195.21|17157.21|17170.66|17132.66|17195.21|17157.21|17151.12|17113.12|291
1617610800000|2021-04-05 08:20:00|17171.54|17133.54|17132.18|17094.18|17179.28|17141.28|17132.18|17094.18|295
1617611100000|2021-04-05 08:25:00|17132.33|17094.33|17104.24|17066.24|17139.96|17101.96|17080.93|17042.93|299
1617611400000|2021-04-05 08:30:00|17104.27|17066.27|17135.22|17097.22|17156.58|17118.58|17103.89|17065.89|293
1617611700000|2021-04-05 08:35:00|17134.86|17096.86|17172.61|17134.61|17173.96|17135.96|17133.65|17095.65|294
1617612000000|2021-04-05 08:40:00|17173.26|17135.26|17181.61|17143.61|17184.74|17146.74|17162.03|17124.03|293
1617612300000|2021-04-05 08:45:00|17181.8|17143.8|17205.08|17167.08|17205.08|17167.08|17170.38|17132.38|294
1617612600000|2021-04-05 08:50:00|17205.91|17167.91|17208.5|17170.5|17219.19|17181.19|17201.27|17163.27|294
1617612900000|2021-04-05 08:55:00|17209.21|17171.21|17209.05|17171.05|17222.1|17184.1|17200.49|17162.49|292
1617613200000|2021-04-05 09:00:00|17209.08|17171.08|17167.88|17129.88|17209.39|17171.39|17157.2|17119.2|297
1617613500000|2021-04-05 09:05:00|17168.12|17130.12|17247.22|17209.22|17247.48|17209.48|17166.95|17128.95|299
1617613800000|2021-04-05 09:10:00|17248.34|17210.34|17234.92|17196.92|17249.88|17211.88|17227.26|17189.26|297
1617614100000|2021-04-05 09:15:00|17235.24|17197.24|17255.68|17217.68|17255.68|17217.68|17227.5|17189.5|296
1617614400000|2021-04-05 09:20:00|17256.02|17218.02|17298.51|17260.51|17298.67|17260.67|17249.23|17211.23|298
1617614700000|2021-04-05 09:25:00|17298.38|17260.38|17340.02|17302.02|17344.03|17306.03|17298.1|17260.1|298
1617615000000|2021-04-05 09:30:00|17340.35|17302.35|17333.85|17295.85|17340.35|17302.35|17324.56|17286.56|296
1617615300000|2021-04-05 09:35:00|17333.86|17295.86|17341.92|17303.92|17352.6|17314.6|17333.86|17295.86|297
1617615600000|2021-04-05 09:40:00|17342.06|17304.06|17346.76|17308.76|17355.12|17317.12|17338.57|17300.57|295
1617615900000|2021-04-05 09:45:00|17346.74|17308.74|17358.94|17320.94|17361.13|17323.13|17342.47|17304.47|296
1617616200000|2021-04-05 09:50:00|17358.82|17320.82|17377.5|17339.5|17385.83|17347.83|17358.82|17320.82|298
1617616500000|2021-04-05 09:55:00|17377.81|17339.81|17401.55|17363.55|17403.6|17365.6|17374.35|17336.35|295
1617616800000|2021-04-05 10:00:00|17401.98|17363.98|17400.21|17362.21|17405.57|17367.57|17383.25|17345.25|298
1617617100000|2021-04-05 10:05:00|17400.52|17362.52|17398.98|17360.98|17418.79|17380.79|17395.24|17357.24|300
1617617400000|2021-04-05 10:10:00|17399.23|17361.23|17394.94|17356.94|17409.3|17371.3|17390.18|17352.18|293
1617617700000|2021-04-05 10:15:00|17394.98|17356.98|17398.44|17360.44|17402.26|17364.26|17390.7|17352.7|295
1617618000000|2021-04-05 10:20:00|17398.29|17360.29|17387.82|17349.82|17404.85|17366.85|17386.71|17348.71|291
1617618300000|2021-04-05 10:25:00|17387.83|17349.83|17399.97|17361.97|17400.75|17362.75|17387.83|17349.83|297
1617618600000|2021-04-05 10:30:00|17400.08|17362.08|17384.66|17346.66|17409.39|17371.39|17381.41|17343.41|294
1617618900000|2021-04-05 10:35:00|17385.08|17347.08|17400.76|17362.76|17400.95|17362.95|17376.32|17338.32|295
1617619200000|2021-04-05 10:40:00|17401.01|17363.01|17413.29|17375.29|17419.31|17381.31|17401.01|17363.01|298
1617619500000|2021-04-05 10:45:00|17413.39|17375.39|17450.12|17412.12|17451.09|17413.09|17413|17375|292
1617619800000|2021-04-05 10:50:00|17450.7|17412.7|17510.07|17472.07|17511.71|17473.71|17450.7|17412.7|298
1617620100000|2021-04-05 10:55:00|17510.57|17472.57|17568.98|17530.98|17572.42|17534.42|17500.44|17462.44|299
1617620400000|2021-04-05 11:00:00|17568.56|17530.56|17540.05|17502.05|17601.26|17563.26|17527.72|17489.72|300
1617620700000|2021-04-05 11:05:00|17540.12|17502.12|17538.4|17500.4|17563.39|17525.39|17533.16|17495.16|297
1617621000000|2021-04-05 11:10:00|17538.12|17500.12|17558.74|17520.74|17566.18|17528.18|17530.4|17492.4|294
1617621300000|2021-04-05 11:15:00|17557.55|17519.55|17600.94|17562.94|17602.72|17564.72|17547.88|17509.88|296
1617621600000|2021-04-05 11:20:00|17600.53|17562.53|17575.92|17537.92|17602.26|17564.26|17565.85|17527.85|299
1617621900000|2021-04-05 11:25:00|17576.36|17538.36|17595.4|17557.4|17595.4|17557.4|17563.12|17525.12|299
1617622200000|2021-04-05 11:30:00|17595.07|17557.07|17589.22|17551.22|17599.76|17561.76|17576.94|17538.94|297
1617622500000|2021-04-05 11:35:00|17589.11|17551.11|17629.54|17591.54|17633.12|17595.12|17581.14|17543.14|297
1617622800000|2021-04-05 11:40:00|17628.92|17590.92|17613.81|17575.81|17628.92|17590.92|17595.92|17557.92|300
1617623100000|2021-04-05 11:45:00|17614|17576|17577.09|17539.09|17615.86|17577.86|17575.77|17537.77|299
1617623400000|2021-04-05 11:50:00|17576.56|17538.56|17564.31|17526.31|17577.18|17539.18|17554.75|17516.75|297
1617623700000|2021-04-05 11:55:00|17564.59|17526.59|17626.5|17588.5|17626.5|17588.5|17564.59|17526.59|298
1617624000000|2021-04-05 12:00:00|17626.65|17588.65|17639.33|17601.33|17651.8|17613.8|17614.4|17576.4|298
1617624300000|2021-04-05 12:05:00|17639.1|17601.1|17666.08|17628.08|17672.14|17634.14|17638.37|17600.37|295
1617624600000|2021-04-05 12:10:00|17666.27|17628.27|17679.02|17641.02|17688.35|17650.35|17649.52|17611.52|296
1617624900000|2021-04-05 12:15:00|17679.29|17641.29|17658.96|17620.96|17701.63|17663.63|17658.6|17620.6|298
1617625200000|2021-04-05 12:20:00|17659.45|17621.45|17657.25|17619.25|17668.21|17630.21|17648.63|17610.63|295
1617625500000|2021-04-05 12:25:00|17656.5|17618.5|17640.73|17602.73|17660.78|17622.78|17635.77|17597.77|298
1617625800000|2021-04-05 12:30:00|17640.7|17602.7|17647.53|17609.53|17652.61|17614.61|17593.28|17555.28|299
1617626100000|2021-04-05 12:35:00|17646.73|17608.73|17684.23|17646.23|17684.23|17646.23|17643.74|17605.74|296
1617626400000|2021-04-05 12:40:00|17684.36|17646.36|17670.79|17632.79|17692.04|17654.04|17662.99|17624.99|297
1617626700000|2021-04-05 12:45:00|17671.12|17633.12|17686.68|17648.68|17686.68|17648.68|17666.28|17628.28|294
1617627000000|2021-04-05 12:50:00|17686.54|17648.54|17676.93|17638.93|17701.05|17663.05|17670.9|17632.9|295
1617627300000|2021-04-05 12:55:00|17676.59|17638.59|17655.56|17617.56|17677.32|17639.32|17655.56|17617.56|295
1617627600000|2021-04-05 13:00:00|17654.54|17616.54|17717.63|17679.63|17733.62|17695.62|17651.68|17613.68|300
1617627900000|2021-04-05 13:05:00|17716.55|17678.55|17657.21|17619.21|17719.42|17681.42|17655.14|17617.14|298
1617628200000|2021-04-05 13:10:00|17657.12|17619.12|17690.05|17652.05|17699.5|17661.5|17656.76|17618.76|299
1617628500000|2021-04-05 13:15:00|17690.09|17652.09|17676.29|17638.29|17705.56|17667.56|17675.63|17637.63|299
1617628800000|2021-04-05 13:20:00|17676.97|17638.97|17655.98|17617.98|17681.4|17643.4|17634.52|17596.52|298
1617629100000|2021-04-05 13:25:00|17655.63|17617.63|17627.25|17589.25|17656.02|17618.02|17587.33|17549.33|299
1617629400000|2021-04-05 13:30:00|17627.22|17589.22|17682.48|17644.48|17682.48|17644.48|17626.94|17588.94|297
1617629700000|2021-04-05 13:35:00|17682.55|17644.55|17674.93|17636.93|17694.16|17656.16|17674.32|17636.32|294
1617630000000|2021-04-05 13:40:00|17671.96|17633.96|17685.78|17647.78|17718.64|17680.64|17671.58|17633.58|298
1617630300000|2021-04-05 13:45:00|17685.67|17647.67|17741.05|17703.05|17743.07|17705.07|17685.67|17647.67|298
1617630600000|2021-04-05 13:50:00|17743.94|17705.94|17765.97|17727.97|17776.92|17738.92|17739.04|17701.04|298
1617630900000|2021-04-05 13:55:00|17765.78|17727.78|17814.89|17776.89|17817.77|17779.77|17763.88|17725.88|298
1617631200000|2021-04-05 14:00:00|17815.5|17777.5|17896|17858|17903.17|17865.17|17815.39|17777.39|298
1617631500000|2021-04-05 14:05:00|17895.59|17857.59|17895.8|17857.8|17914.74|17876.74|17888.29|17850.29|300
1617631800000|2021-04-05 14:10:00|17895.62|17857.62|17898.7|17860.7|17916.98|17878.98|17870.67|17832.67|297
1617632100000|2021-04-05 14:15:00|17898.64|17860.64|17914.57|17876.57|17933.9|17895.9|17894.73|17856.73|299
1617632400000|2021-04-05 14:20:00|17915.71|17877.71|17980.82|17942.82|17980.82|17942.82|17913.26|17875.26|299
1617632700000|2021-04-05 14:25:00|17980.66|17942.66|18043.03|18005.03|18066.41|18028.41|17980.66|17942.66|299
1617633000000|2021-04-05 14:30:00|18040.63|18002.63|18072.67|18034.67|18088.65|18050.65|18038.94|18000.94|299
1617633300000|2021-04-05 14:35:00|18073.16|18035.16|18079.82|18041.82|18089.2|18051.2|18054.23|18016.23|299
1617633600000|2021-04-05 14:40:00|18079.99|18041.99|18058.9|18020.9|18090.8|18052.8|18058.9|18020.9|300
1617633900000|2021-04-05 14:45:00|18057.93|18019.93|17994.08|17956.08|18088.8|18050.8|17993.85|17955.85|296
1617634200000|2021-04-05 14:50:00|17993.58|17955.58|18027.87|17989.87|18038.77|18000.77|17976.94|17938.94|297
1617634500000|2021-04-05 14:55:00|18028.15|17990.15|18058.06|18020.06|18058.06|18020.06|18002.85|17964.85|296
1617634800000|2021-04-05 15:00:00|18061.34|18023.34|18012.75|17974.75|18091.06|18053.06|18012.22|17974.22|300
1617635100000|2021-04-05 15:05:00|18012.28|17974.28|17963.87|17925.87|18016.16|17978.16|17938.58|17900.58|296
1617635400000|2021-04-05 15:10:00|17968.75|17930.75|17993.66|17955.66|17995.56|17957.56|17968.75|17930.75|298
1617635700000|2021-04-05 15:15:00|17995.44|17957.44|18032.35|17994.35|18047.27|18009.27|17995.44|17957.44|300
1617636000000|2021-04-05 15:20:00|18031.84|17993.84|18002.91|17964.91|18032.74|17994.74|17980.82|17942.82|298
1617636300000|2021-04-05 15:25:00|18003.62|17965.62|18010.2|17972.2|18031.09|17993.09|18000.75|17962.75|299
1617636600000|2021-04-05 15:30:00|18010.28|17972.28|18067.67|18029.67|18068.92|18030.92|18009.36|17971.36|297
1617636900000|2021-04-05 15:35:00|18068.82|18030.82|18054.16|18016.16|18079.65|18041.65|18037.54|17999.54|299
1617637200000|2021-04-05 15:40:00|18053.66|18015.66|18043.84|18005.84|18058.06|18020.06|18031.11|17993.11|294
1617637500000|2021-04-05 15:45:00|18042.49|18004.49|18041.05|18003.05|18055.91|18017.91|18027.45|17989.45|299
1617637800000|2021-04-05 15:50:00|18040.91|18002.91|18067.61|18029.61|18089.96|18051.96|18038.93|18000.93|297
1617638100000|2021-04-05 15:55:00|18066.66|18028.66|18101.78|18063.78|18101.78|18063.78|18066.09|18028.09|296
1617638400000|2021-04-05 16:00:00|18102.59|18064.59|18079.48|18041.48|18152.81|18114.81|18079.48|18041.48|299
1617638700000|2021-04-05 16:05:00|18078.9|18040.9|18084.45|18046.45|18085.43|18047.43|18025.52|17987.52|296
1617639000000|2021-04-05 16:10:00|18085.84|18047.84|18031.29|17993.29|18096.98|18058.98|18031|17993|298
1617639300000|2021-04-05 16:15:00|18032.22|17994.22|17977.38|17939.38|18046.45|18008.45|17977.27|17939.27|297
1617639600000|2021-04-05 16:20:00|17977.47|17939.47|18054.32|18016.32|18054.32|18016.32|17975.67|17937.67|299
1617639900000|2021-04-05 16:25:00|18053.97|18015.97|18068.52|18030.52|18074.01|18036.01|18045.11|18007.11|300
1617640200000|2021-04-05 16:30:00|18067.74|18029.74|18101.09|18063.09|18105.63|18067.63|18065.89|18027.89|296
1617640500000|2021-04-05 16:35:00|18101.43|18063.43|18108.67|18070.67|18127.49|18089.49|18086.1|18048.1|300
1617640800000|2021-04-05 16:40:00|18108.97|18070.97|18099.85|18061.85|18122.47|18084.47|18098.12|18060.12|300
1617641100000|2021-04-05 16:45:00|18100.17|18062.17|18071.63|18033.63|18103.67|18065.67|18049.05|18011.05|299
1617641400000|2021-04-05 16:50:00|18070.56|18032.56|18016.36|17978.36|18075.64|18037.64|18012.02|17974.02|298
1617641700000|2021-04-05 16:55:00|18016.03|17978.03|18077.32|18039.32|18086.66|18048.66|18014.19|17976.19|300
1617642000000|2021-04-05 17:00:00|18075.47|18037.47|18069.81|18031.81|18122.83|18084.83|18066.98|18028.98|298
1617642300000|2021-04-05 17:05:00|18069.43|18031.43|18033.33|17995.33|18078.27|18040.27|18033.33|17995.33|298
1617642600000|2021-04-05 17:10:00|18032.89|17994.89|18030.95|17992.95|18049.69|18011.69|18009.07|17971.07|298
1617642900000|2021-04-05 17:15:00|18030.59|17992.59|17996.68|17958.68|18045.29|18007.29|17977.13|17939.13|297
1617643200000|2021-04-05 17:20:00|17996.84|17958.84|17997.34|17959.34|18005.69|17967.69|17949.48|17911.48|299
1617643500000|2021-04-05 17:25:00|17997.01|17959.01|17966.92|17928.92|18007.67|17969.67|17931.18|17893.18|297
1617643800000|2021-04-05 17:30:00|17966.98|17928.98|17966.06|17928.06|17972.79|17934.79|17909.1|17871.1|298
1617644100000|2021-04-05 17:35:00|17965.92|17927.92|17973.92|17935.92|17993.85|17955.85|17954.05|17916.05|296
1617644400000|2021-04-05 17:40:00|17974.09|17936.09|18017.13|17979.13|18024.2|17986.2|17969.12|17931.12|298
1617644700000|2021-04-05 17:45:00|18016.16|17978.16|18006.48|17968.48|18019.79|17981.79|18001.33|17963.33|297
1617645000000|2021-04-05 17:50:00|18006.92|17968.92|18038.08|18000.08|18038.08|18000.08|18006.56|17968.56|297
1617645300000|2021-04-05 17:55:00|18038.39|18000.39|18048.64|18010.64|18062.45|18024.45|18027.78|17989.78|297
1617645600000|2021-04-05 18:00:00|18049.41|18011.41|18089.34|18051.34|18092.89|18054.89|18049.41|18011.41|297
1617645900000|2021-04-05 18:05:00|18090.31|18052.31|18082.25|18044.25|18110.94|18072.94|18082.25|18044.25|296
1617646200000|2021-04-05 18:10:00|18080.98|18042.98|18037.44|17999.44|18080.98|18042.98|18037.44|17999.44|297
1617646500000|2021-04-05 18:15:00|18036.52|17998.52|18044.01|18006.01|18054.59|18016.59|18029.62|17991.62|299
1617646800000|2021-04-05 18:20:00|18044.52|18006.52|17995.55|17957.55|18044.52|18006.52|17992.32|17954.32|297
1617647100000|2021-04-05 18:25:00|17995.5|17957.5|18041.41|18003.41|18043.18|18005.18|17992.75|17954.75|298
1617647400000|2021-04-05 18:30:00|18040.35|18002.35|18012.79|17974.79|18046.09|18008.09|17998.62|17960.62|295
1617647700000|2021-04-05 18:35:00|18012.8|17974.8|18029.3|17991.3|18029.33|17991.33|18002.95|17964.95|297
1617648000000|2021-04-05 18:40:00|18029.63|17991.63|17987.15|17949.15|18037.81|17999.81|17986.91|17948.91|295
1617648300000|2021-04-05 18:45:00|17987.25|17949.25|17994.54|17956.54|18020.07|17982.07|17984.58|17946.58|299
1617648600000|2021-04-05 18:50:00|17995.18|17957.18|17979.4|17941.4|18006.15|17968.15|17970.58|17932.58|299
1617648900000|2021-04-05 18:55:00|17978.79|17940.79|17985.69|17947.69|17985.69|17947.69|17951.6|17913.6|296
1617649200000|2021-04-05 19:00:00|17985.52|17947.52|18026.6|17988.6|18035.69|17997.69|17985.35|17947.35|300
1617649500000|2021-04-05 19:05:00|18025.94|17987.94|18041.72|18003.72|18044.37|18006.37|18018.34|17980.34|300
1617649800000|2021-04-05 19:10:00|18042.03|18004.03|18044.5|18006.5|18053.5|18015.5|18038.26|18000.26|294
1617650100000|2021-04-05 19:15:00|18044.6|18006.6|18028.03|17990.03|18062.16|18024.16|18023.84|17985.84|298
1617650400000|2021-04-05 19:20:00|18027.42|17989.42|18027.92|17989.92|18056.31|18018.31|18011.3|17973.3|297
1617650700000|2021-04-05 19:25:00|18028.18|17990.18|18006.94|17968.94|18029.02|17991.02|18006.94|17968.94|293
1617651000000|2021-04-05 19:30:00|18007.12|17969.12|18016.71|17978.71|18016.82|17978.82|17983.71|17945.71|296
1617651300000|2021-04-05 19:35:00|18016.9|17978.9|18013.76|17975.76|18031.75|17993.75|18011.33|17973.33|296
1617651600000|2021-04-05 19:40:00|18012.68|17974.68|18014.5|17976.5|18014.5|17976.5|17977.67|17939.67|296
1617651900000|2021-04-05 19:45:00|18015.09|17977.09|18034.53|17996.53|18050.37|18012.37|18015.09|17977.09|297
1617652200000|2021-04-05 19:50:00|18034.45|17996.45|18025.48|17987.48|18043.52|18005.52|18023.78|17985.78|296
1617652500000|2021-04-05 19:55:00|18025.34|17987.34|18042.41|18004.41|18046.69|18008.69|18021.46|17983.46|293
1617652800000|2021-04-05 20:00:00|18041.98|18003.98|18060.51|18022.51|18074.08|18036.08|18041.34|18003.34|296
1617653100000|2021-04-05 20:05:00|18060.09|18022.09|18040.11|18002.11|18067.79|18029.79|18040.11|18002.11|295
1617653400000|2021-04-05 20:10:00|18040.51|18002.51|18035.33|17997.33|18050.35|18012.35|18018.26|17980.26|293
1617653700000|2021-04-05 20:15:00|18035.15|17997.15|18060.25|18022.25|18075.3|18037.3|18032.34|17994.34|293
1617654000000|2021-04-05 20:20:00|18060.18|18022.18|18078.97|18040.97|18080.3|18042.3|18058.45|18020.45|290
1617654300000|2021-04-05 20:25:00|18079.13|18041.13|18087.57|18049.57|18113.5|18075.5|18075.83|18037.83|297
1617654600000|2021-04-05 20:30:00|18087.35|18049.35|18151.84|18113.84|18161.06|18123.06|18087.33|18049.33|298
1617654900000|2021-04-05 20:35:00|18152.57|18114.57|18121.17|18083.17|18152.57|18114.57|18117.4|18079.4|298
1617655200000|2021-04-05 20:40:00|18120.67|18082.67|18107.4|18069.4|18120.67|18082.67|18080.57|18042.57|297
1617655500000|2021-04-05 20:45:00|18107.12|18069.12|18053.42|18015.42|18108.22|18070.22|18051.34|18013.34|295
1617655800000|2021-04-05 20:50:00|18053.64|18015.64|18055.33|18017.33|18079.34|18041.34|18053.61|18015.61|295
1617656100000|2021-04-05 20:55:00|18055|18017|18059.09|18021.09|18066.94|18028.94|18055|18017|295
1617656400000|2021-04-05 21:00:00|18058.94|18020.94|18092.36|18054.36|18092.4|18054.4|18058.66|18020.66|298
1617656700000|2021-04-05 21:05:00|18092.5|18054.5|18114.81|18076.81|18117.48|18079.48|18077.06|18039.06|295
1617657000000|2021-04-05 21:10:00|18114.26|18076.26|18106.55|18068.55|18117.63|18079.63|18106.55|18068.55|296
1617657300000|2021-04-05 21:15:00|18105.93|18067.93|18077.96|18039.96|18105.93|18067.93|18053.11|18015.11|294
1617657600000|2021-04-05 21:20:00|18078.18|18040.18|18096.44|18058.44|18096.44|18058.44|18078.18|18040.18|296
1617657900000|2021-04-05 21:25:00|18096.15|18058.15|18091|18053|18114.36|18076.36|18090.67|18052.67|293
1617658200000|2021-04-05 21:30:00|18090.67|18052.67|18039.14|18001.14|18093.25|18055.25|18035.4|17997.4|299
1617658500000|2021-04-05 21:35:00|18040.05|18002.05|18023.56|17985.56|18041.26|18003.26|18002.67|17964.67|299
1617658800000|2021-04-05 21:40:00|18023.76|17985.76|18040.98|18002.98|18052.1|18014.1|18021.88|17983.88|298
1617659100000|2021-04-05 21:45:00|18042.63|18004.63|18046.86|18008.86|18048.67|18010.67|18031.38|17993.38|298
1617659400000|2021-04-05 21:50:00|18046.82|18008.82|18063.06|18025.06|18063.97|18025.97|18044.89|18006.89|297
1617659700000|2021-04-05 21:55:00|18062.95|18024.95|18072.95|18034.95|18082.87|18044.87|18056.8|18018.8|298
1617660000000|2021-04-05 22:00:00|18072.79|18034.79|18132.39|18094.39|18132.39|18094.39|18072.79|18034.79|298
1617660300000|2021-04-05 22:05:00|18132.02|18094.02|18133.02|18095.02|18146.4|18108.4|18123.22|18085.22|296
1617660600000|2021-04-05 22:10:00|18133.13|18095.13|18130.93|18092.93|18138.1|18100.1|18111.27|18073.27|298
1617660900000|2021-04-05 22:15:00|18130.86|18092.86|18059.59|18021.59|18130.87|18092.87|18059.56|18021.56|299
1617661200000|2021-04-05 22:20:00|18058.7|18020.7|18102.06|18064.06|18107.46|18069.46|18058.24|18020.24|299
1617661500000|2021-04-05 22:25:00|18102.66|18064.66|18118.05|18080.05|18120.83|18082.83|18089.61|18051.61|296
1617661800000|2021-04-05 22:30:00|18117.81|18079.81|18138.46|18100.46|18142.9|18104.9|18116.82|18078.82|299
1617662100000|2021-04-05 22:35:00|18137.98|18099.98|18137.43|18099.43|18165.24|18127.24|18126.74|18088.74|298
1617662400000|2021-04-05 22:40:00|18137.53|18099.53|18157.92|18119.92|18161.39|18123.39|18133.09|18095.09|297
1617662700000|2021-04-05 22:45:00|18158.92|18120.92|18177.59|18139.59|18192.86|18154.86|18157.68|18119.68|296
1617663000000|2021-04-05 22:50:00|18177.42|18139.42|18174.16|18136.16|18194.83|18156.83|18164.4|18126.4|299
1617663300000|2021-04-05 22:55:00|18174.59|18136.59|18174.47|18136.47|18198.59|18160.59|18163.67|18125.67|297
1617663600000|2021-04-05 23:00:00|18175.77|18137.77|18044.83|18006.83|18177.2|18139.2|18044.83|18006.83|298
1617663900000|2021-04-05 23:05:00|18042.84|18004.84|18043.66|18005.66|18083.16|18045.16|18039.88|18001.88|299
1617664200000|2021-04-05 23:10:00|18043.46|18005.46|17948.49|17910.49|18043.46|18005.46|17948.49|17910.49|300
1617664500000|2021-04-05 23:15:00|17947.48|17909.48|18006.96|17968.96|18009.43|17971.43|17941.11|17903.11|297
1617664800000|2021-04-05 23:20:00|18007.4|17969.4|18044.39|18006.39|18049.81|18011.81|17991.38|17953.38|298
1617665100000|2021-04-05 23:25:00|18045.21|18007.21|18061.82|18023.82|18068.9|18030.9|18038.55|18000.55|294
1617665400000|2021-04-05 23:30:00|18061.2|18023.2|18089.76|18051.76|18105.1|18067.1|18059.75|18021.75|298
1617665700000|2021-04-05 23:35:00|18089.84|18051.84|18053.04|18015.04|18089.97|18051.97|18046.12|18008.12|299
1617666000000|2021-04-05 23:40:00|18052.86|18014.86|18093.19|18055.19|18094.45|18056.45|18043.74|18005.74|298
1617666300000|2021-04-05 23:45:00|18094.64|18056.64|18099.52|18061.52|18114.65|18076.65|18084.75|18046.75|299
1617666600000|2021-04-05 23:50:00|18099.99|18061.99|18118.92|18080.92|18126.76|18088.76|18082.49|18044.49|299
1617666900000|2021-04-05 23:55:00|18119.06|18081.06|18204.54|18166.54|18207.12|18169.12|18115.94|18077.94|299
1617667200000|2021-04-06 00:00:00|18205.73|18167.73|18205.52|18167.52|18255.14|18217.14|18205.52|18167.52|297
1617667500000|2021-04-06 00:05:00|18204.28|18166.28|18276.78|18238.78|18277.05|18239.05|18194.32|18156.32|299
1617667800000|2021-04-06 00:10:00|18277.47|18239.47|18224.5|18186.5|18278.5|18240.5|18212.37|18174.37|295
1617668100000|2021-04-06 00:15:00|18223.94|18185.94|18171.99|18133.99|18245.59|18207.59|18171.11|18133.11|299
1617668400000|2021-04-06 00:20:00|18172.18|18134.18|18210.36|18172.36|18211.51|18173.51|18151.43|18113.43|299
1617668700000|2021-04-06 00:25:00|18210.34|18172.34|18239.23|18201.23|18275.72|18237.72|18207.08|18169.08|300
1617669000000|2021-04-06 00:30:00|18238.95|18200.95|18283.51|18245.51|18283.51|18245.51|18229.53|18191.53|299
1617669300000|2021-04-06 00:35:00|18286.87|18248.87|18297.42|18259.42|18300.03|18262.03|18254.11|18216.11|300
1617669600000|2021-04-06 00:40:00|18297.25|18259.25|18297.32|18259.32|18319.95|18281.95|18275.73|18237.73|300
1617669900000|2021-04-06 00:45:00|18297.77|18259.77|18297.94|18259.94|18301.38|18263.38|18286.54|18248.54|293
1617670200000|2021-04-06 00:50:00|18298.59|18260.59|18269.7|18231.7|18299.75|18261.75|18264.93|18226.93|298
1617670500000|2021-04-06 00:55:00|18269.76|18231.76|18306.45|18268.45|18307.55|18269.55|18268.37|18230.37|296
1617670800000|2021-04-06 01:00:00|18306.41|18268.41|18271.6|18233.6|18360.24|18322.24|18269.92|18231.92|299
1617671100000|2021-04-06 01:05:00|18270.85|18232.85|18315.33|18277.33|18318.88|18280.88|18254.34|18216.34|299
1617671400000|2021-04-06 01:10:00|18314.49|18276.49|18276.15|18238.15|18325.17|18287.17|18276.15|18238.15|298
1617671700000|2021-04-06 01:15:00|18275.46|18237.46|18219.4|18181.4|18287.41|18249.41|18188.7|18150.7|298
1617672000000|2021-04-06 01:20:00|18218.83|18180.83|18116.57|18078.57|18218.83|18180.83|18116.57|18078.57|296
1617672300000|2021-04-06 01:25:00|18115.13|18077.13|18161.53|18123.53|18166.58|18128.58|18104.51|18066.51|300
1617672600000|2021-04-06 01:30:00|18161.78|18123.78|18204.75|18166.75|18208.98|18170.98|18150.49|18112.49|298
1617672900000|2021-04-06 01:35:00|18205.64|18167.64|18193.05|18155.05|18208.56|18170.56|18176.59|18138.59|297
1617673200000|2021-04-06 01:40:00|18192.76|18154.76|18178.14|18140.14|18195.49|18157.49|18145.5|18107.5|298
1617673500000|2021-04-06 01:45:00|18177.83|18139.83|18135.44|18097.44|18178.21|18140.21|18099.07|18061.07|297
1617673800000|2021-04-06 01:50:00|18135.54|18097.54|18118.12|18080.12|18149.95|18111.95|18116.54|18078.54|300
1617674100000|2021-04-06 01:55:00|18118.11|18080.11|18125.26|18087.26|18125.26|18087.26|18084|18046|297
1617674400000|2021-04-06 02:00:00|18125.76|18087.76|18060.49|18022.49|18143.94|18105.94|18060.49|18022.49|297
1617674700000|2021-04-06 02:05:00|18060.32|18022.32|18079.75|18041.75|18083.29|18045.29|18056.52|18018.52|299
1617675000000|2021-04-06 02:10:00|18080.17|18042.17|18088.45|18050.45|18093.64|18055.64|18057.65|18019.65|297
1617675300000|2021-04-06 02:15:00|18087.81|18049.81|18111.28|18073.28|18120.61|18082.61|18087.81|18049.81|295
1617675600000|2021-04-06 02:20:00|18111.25|18073.25|18089.93|18051.93|18113.17|18075.17|18089.72|18051.72|295
1617675900000|2021-04-06 02:25:00|18090.24|18052.24|18084.63|18046.63|18108.82|18070.82|18082.59|18044.59|295
1617676200000|2021-04-06 02:30:00|18084.96|18046.96|18132.89|18094.89|18132.89|18094.89|18084.96|18046.96|293
1617676500000|2021-04-06 02:35:00|18133.89|18095.89|18158.91|18120.91|18170.35|18132.35|18133.89|18095.89|298
1617676800000|2021-04-06 02:40:00|18158.86|18120.86|18153.08|18115.08|18166.8|18128.8|18153.08|18115.08|297
1617677100000|2021-04-06 02:45:00|18153.23|18115.23|18153.92|18115.92|18177.31|18139.31|18146.28|18108.28|296
1617677400000|2021-04-06 02:50:00|18153.55|18115.55|18166.92|18128.92|18181.37|18143.37|18152.14|18114.14|293
1617677700000|2021-04-06 02:55:00|18167.25|18129.25|18152.22|18114.22|18170.9|18132.9|18150.25|18112.25|298
1617678000000|2021-04-06 03:00:00|18152.34|18114.34|18179.48|18141.48|18179.61|18141.61|18147.79|18109.79|296
1617678300000|2021-04-06 03:05:00|18179.44|18141.44|18216.39|18178.39|18225.99|18187.99|18179.44|18141.44|297
1617678600000|2021-04-06 03:10:00|18216.09|18178.09|18176.04|18138.04|18216.09|18178.09|18175.07|18137.07|291
1617678900000|2021-04-06 03:15:00|18176.12|18138.12|18145.03|18107.03|18179.1|18141.1|18143.51|18105.51|290
1617679200000|2021-04-06 03:20:00|18145.24|18107.24|18165.34|18127.34|18168.77|18130.77|18143.7|18105.7|297
1617679500000|2021-04-06 03:25:00|18164.97|18126.97|18198.86|18160.86|18200.6|18162.6|18156.97|18118.97|296
1617679800000|2021-04-06 03:30:00|18199.25|18161.25|18186.76|18148.76|18199.25|18161.25|18177.47|18139.47|293
1617680100000|2021-04-06 03:35:00|18186.62|18148.62|18164.86|18126.86|18191.29|18153.29|18156.61|18118.61|295
1617680400000|2021-04-06 03:40:00|18164.27|18126.27|18181.22|18143.22|18181.33|18143.33|18160.55|18122.55|288
1617680700000|2021-04-06 03:45:00|18180.57|18142.57|18175.29|18137.29|18180.97|18142.97|18167.17|18129.17|291
1617681000000|2021-04-06 03:50:00|18174.62|18136.62|18137.32|18099.32|18176.15|18138.15|18137.23|18099.23|297
1617681300000|2021-04-06 03:55:00|18136.46|18098.46|18110.28|18072.28|18137.64|18099.64|18090.4|18052.4|293
1617681600000|2021-04-06 04:00:00|18109.93|18071.93|18158.08|18120.08|18158.31|18120.31|18106.67|18068.67|299
1617681900000|2021-04-06 04:05:00|18158.39|18120.39|18161.42|18123.42|18167.34|18129.34|18151.84|18113.84|292
1617682200000|2021-04-06 04:10:00|18160.96|18122.96|18178.5|18140.5|18182.78|18144.78|18160.47|18122.47|295
1617682500000|2021-04-06 04:15:00|18179.22|18141.22|18178.65|18140.65|18187.67|18149.67|18142.58|18104.58|294
1617682800000|2021-04-06 04:20:00|18178.81|18140.81|18177.4|18139.4|18183.07|18145.07|18164.31|18126.31|297
1617683100000|2021-04-06 04:25:00|18177.87|18139.87|18160.67|18122.67|18178.46|18140.46|18157.65|18119.65|287
1617683400000|2021-04-06 04:30:00|18161|18123|18211.28|18173.28|18211.84|18173.84|18160.51|18122.51|297
1617683700000|2021-04-06 04:35:00|18211.42|18173.42|18209.36|18171.36|18219.42|18181.42|18208.09|18170.09|294
1617684000000|2021-04-06 04:40:00|18208.65|18170.65|18180.25|18142.25|18212.59|18174.59|18177.29|18139.29|293
1617684300000|2021-04-06 04:45:00|18180.29|18142.29|18207.19|18169.19|18209.68|18171.68|18179.55|18141.55|298
1617684600000|2021-04-06 04:50:00|18207.73|18169.73|18200.59|18162.59|18209.59|18171.59|18198.65|18160.65|295
1617684900000|2021-04-06 04:55:00|18200.81|18162.81|18189.13|18151.13|18201.83|18163.83|18187.01|18149.01|294
1617685200000|2021-04-06 05:00:00|18189.37|18151.37|18213.52|18175.52|18213.87|18175.87|18185.25|18147.25|287
1617685500000|2021-04-06 05:05:00|18213.48|18175.48|18221.36|18183.36|18228.59|18190.59|18211.38|18173.38|295
1617685800000|2021-04-06 05:10:00|18221.6|18183.6|18248.57|18210.57|18248.67|18210.67|18212.53|18174.53|295
1617686100000|2021-04-06 05:15:00|18248.43|18210.43|18204.71|18166.71|18250.22|18212.22|18204.67|18166.67|294
1617686400000|2021-04-06 05:20:00|18206.36|18168.36|18196.49|18158.49|18209.6|18171.6|18193.03|18155.03|293
1617686700000|2021-04-06 05:25:00|18196.32|18158.32|18246.69|18208.69|18249.13|18211.13|18196.32|18158.32|291
1617687000000|2021-04-06 05:30:00|18246.73|18208.73|18249.04|18211.04|18254.78|18216.78|18244.07|18206.07|293
1617687300000|2021-04-06 05:35:00|18249.25|18211.25|18314.06|18276.06|18314.06|18276.06|18248.81|18210.81|297
1617687600000|2021-04-06 05:40:00|18314.56|18276.56|18310.76|18272.76|18328.65|18290.65|18310.76|18272.76|297
1617687900000|2021-04-06 05:45:00|18310.88|18272.88|18310.36|18272.36|18326.25|18288.25|18298.59|18260.59|295
1617688200000|2021-04-06 05:50:00|18310.06|18272.06|18322.56|18284.56|18338.07|18300.07|18298.12|18260.12|297
1617688500000|2021-04-06 05:55:00|18322.99|18284.99|18308.86|18270.86|18326.1|18288.1|18305.82|18267.82|296
1617688800000|2021-04-06 06:00:00|18308.15|18270.15|18241.55|18203.55|18308.15|18270.15|18241.55|18203.55|297
1617689100000|2021-04-06 06:05:00|18241.48|18203.48|18235.39|18197.39|18245.36|18207.36|18227.27|18189.27|295
1617689400000|2021-04-06 06:10:00|18234.95|18196.95|18206.26|18168.26|18234.95|18196.95|18206.21|18168.21|296
1617689700000|2021-04-06 06:15:00|18205.98|18167.98|18200.15|18162.15|18205.98|18167.98|18160.02|18122.02|300
1617690000000|2021-04-06 06:20:00|18199.91|18161.91|18194.34|18156.34|18211.78|18173.78|18186.84|18148.84|295
1617690300000|2021-04-06 06:25:00|18194.32|18156.32|18236.73|18198.73|18238.34|18200.34|18193.04|18155.04|294
1617690600000|2021-04-06 06:30:00|18236.44|18198.44|18249.74|18211.74|18257.61|18219.61|18234.74|18196.74|298
1617690900000|2021-04-06 06:35:00|18249.9|18211.9|18271.89|18233.89|18273.7|18235.7|18249.86|18211.86|297
1617691200000|2021-04-06 06:40:00|18273.09|18235.09|18278.27|18240.27|18288.83|18250.83|18273.09|18235.09|294
1617691500000|2021-04-06 06:45:00|18277.99|18239.99|18274.14|18236.14|18279.29|18241.29|18264.68|18226.68|291
1617691800000|2021-04-06 06:50:00|18274.2|18236.2|18238.76|18200.76|18274.69|18236.69|18235.85|18197.85|296
1617692100000|2021-04-06 06:55:00|18238.25|18200.25|18251.53|18213.53|18251.53|18213.53|18220.08|18182.08|296
1617692400000|2021-04-06 07:00:00|18251.74|18213.74|18218.74|18180.74|18251.84|18213.84|18210.8|18172.8|294
1617692700000|2021-04-06 07:05:00|18220.06|18182.06|18187.06|18149.06|18225.51|18187.51|18177.2|18139.2|295
1617693000000|2021-04-06 07:10:00|18186.61|18148.61|18228.19|18190.19|18229.71|18191.71|18184.66|18146.66|292
1617693300000|2021-04-06 07:15:00|18227.53|18189.53|18228.93|18190.93|18229.37|18191.37|18209.62|18171.62|293
1617693600000|2021-04-06 07:20:00|18229.5|18191.5|18240.49|18202.49|18253.33|18215.33|18229.5|18191.5|295
1617693900000|2021-04-06 07:25:00|18240.74|18202.74|18235.85|18197.85|18241.1|18203.1|18208.96|18170.96|296
1617694200000|2021-04-06 07:30:00|18235.9|18197.9|18190.69|18152.69|18235.9|18197.9|18179.34|18141.34|295
1617694500000|2021-04-06 07:35:00|18190.24|18152.24|18166.07|18128.07|18192.95|18154.95|18165.72|18127.72|294
1617694800000|2021-04-06 07:40:00|18165.62|18127.62|18157.07|18119.07|18165.62|18127.62|18120.78|18082.78|297
1617695100000|2021-04-06 07:45:00|18156.69|18118.69|18103.32|18065.32|18156.74|18118.74|18068.63|18030.63|296
1617695400000|2021-04-06 07:50:00|18103.22|18065.22|18073.18|18035.18|18126.47|18088.47|18072.61|18034.61|297
1617695700000|2021-04-06 07:55:00|18073.12|18035.12|18035.43|17997.43|18074.53|18036.53|18001.3|17963.3|299
1617696000000|2021-04-06 08:00:00|18035.99|17997.99|18041.79|18003.79|18081.45|18043.45|18012.73|17974.73|299
1617696300000|2021-04-06 08:05:00|18042.09|18004.09|18183.73|18145.73|18217.69|18179.69|18032.19|17994.19|299
1617696600000|2021-04-06 08:10:00|18186.48|18148.48|18176.22|18138.22|18221.51|18183.51|18150.54|18112.54|299
1617696900000|2021-04-06 08:15:00|18176.23|18138.23|18242.77|18204.77|18248.37|18210.37|18160.41|18122.41|299
1617697200000|2021-04-06 08:20:00|18243.08|18205.08|18228.53|18190.53|18246.2|18208.2|18199.16|18161.16|295
1617697500000|2021-04-06 08:25:00|18228.57|18190.57|18193|18155|18233.64|18195.64|18191.45|18153.45|298
1617697800000|2021-04-06 08:30:00|18193.16|18155.16|18181.65|18143.65|18204.26|18166.26|18177.17|18139.17|300
1617698100000|2021-04-06 08:35:00|18181.29|18143.29|18165.45|18127.45|18190.61|18152.61|18164.23|18126.23|296
1617698400000|2021-04-06 08:40:00|18164.91|18126.91|18102.23|18064.23|18166.87|18128.87|18099.49|18061.49|299
1617698700000|2021-04-06 08:45:00|18101.78|18063.78|18094.78|18056.78|18102.5|18064.5|18067.84|18029.84|298
1617699000000|2021-04-06 08:50:00|18094.95|18056.95|18116.56|18078.56|18134.94|18096.94|18091.31|18053.31|299
1617699300000|2021-04-06 08:55:00|18116.85|18078.85|18085.94|18047.94|18123.01|18085.01|18083.44|18045.44|299
1617699600000|2021-04-06 09:00:00|18087.01|18049.01|18115.37|18077.37|18115.39|18077.39|18061.33|18023.33|299
1617699900000|2021-04-06 09:05:00|18114.93|18076.93|18141.53|18103.53|18147.42|18109.42|18100.23|18062.23|296
1617700200000|2021-04-06 09:10:00|18141.81|18103.81|18214.54|18176.54|18231.01|18193.01|18139.22|18101.22|299
1617700500000|2021-04-06 09:15:00|18214.87|18176.87|18240.53|18202.53|18245.65|18207.65|18213.21|18175.21|294
1617700800000|2021-04-06 09:20:00|18239.26|18201.26|18233.44|18195.44|18249.92|18211.92|18232.52|18194.52|299
1617701100000|2021-04-06 09:25:00|18233.67|18195.67|18243.35|18205.35|18252.5|18214.5|18223.28|18185.28|299
1617701400000|2021-04-06 09:30:00|18243.15|18205.15|18267.55|18229.55|18272.81|18234.81|18221.32|18183.32|295
1617701700000|2021-04-06 09:35:00|18267.41|18229.41|18276.82|18238.82|18282.12|18244.12|18257.55|18219.55|297
1617702000000|2021-04-06 09:40:00|18276.76|18238.76|18301.36|18263.36|18314.99|18276.99|18276.76|18238.76|298
1617702300000|2021-04-06 09:45:00|18300.76|18262.76|18290.83|18252.83|18305.27|18267.27|18283.64|18245.64|296
1617702600000|2021-04-06 09:50:00|18291.16|18253.16|18304.79|18266.79|18309.44|18271.44|18291.16|18253.16|297
1617702900000|2021-04-06 09:55:00|18305.2|18267.2|18308.69|18270.69|18309.7|18271.7|18294.56|18256.56|298
1617703200000|2021-04-06 10:00:00|18308.34|18270.34|18276.87|18238.87|18309.17|18271.17|18271.78|18233.78|299
1617703500000|2021-04-06 10:05:00|18277.25|18239.25|18271.48|18233.48|18293.25|18255.25|18270.86|18232.86|298
1617703800000|2021-04-06 10:10:00|18271.76|18233.76|18324.89|18286.89|18330.75|18292.75|18267.69|18229.69|298
1617704100000|2021-04-06 10:15:00|18327.22|18289.22|18296.08|18258.08|18328.48|18290.48|18288.49|18250.49|298
1617704400000|2021-04-06 10:20:00|18296.57|18258.57|18291.71|18253.71|18307.24|18269.24|18273.07|18235.07|298
1617704700000|2021-04-06 10:25:00|18292.3|18254.3|18362.57|18324.57|18362.57|18324.57|18290.33|18252.33|297
1617705000000|2021-04-06 10:30:00|18362.66|18324.66|18387.32|18349.32|18402.1|18364.1|18355.93|18317.93|299
1617705300000|2021-04-06 10:35:00|18387.69|18349.69|18400.96|18362.96|18419.24|18381.24|18382.16|18344.16|299
1617705600000|2021-04-06 10:40:00|18399.94|18361.94|18398.43|18360.43|18439.81|18401.81|18382.6|18344.6|297
1617705900000|2021-04-06 10:45:00|18397.82|18359.82|18358.62|18320.62|18400.5|18362.5|18326.52|18288.52|297
1617706200000|2021-04-06 10:50:00|18358.72|18320.72|18333.65|18295.65|18366.14|18328.14|18328.76|18290.76|299
1617706500000|2021-04-06 10:55:00|18333.53|18295.53|18193.05|18155.05|18335.2|18297.2|18192.29|18154.29|298
1617706800000|2021-04-06 11:00:00|18193.81|18155.81|18259.11|18221.11|18273.27|18235.27|18193.34|18155.34|299
1617707100000|2021-04-06 11:05:00|18258.62|18220.62|18329.36|18291.36|18330.32|18292.32|18253.61|18215.61|299
1617707400000|2021-04-06 11:10:00|18330.19|18292.19|18260.96|18222.96|18345.62|18307.62|18248.22|18210.22|298
1617707700000|2021-04-06 11:15:00|18259.38|18221.38|18300.11|18262.11|18333.8|18295.8|18259.38|18221.38|298
1617708000000|2021-04-06 11:20:00|18299.65|18261.65|18285.09|18247.09|18299.65|18261.65|18261.86|18223.86|298
1617708300000|2021-04-06 11:25:00|18284.75|18246.75|18349.56|18311.56|18356.16|18318.16|18284.75|18246.75|298
1617708600000|2021-04-06 11:30:00|18350.32|18312.32|18268.72|18230.72|18356.42|18318.42|18268.72|18230.72|298
1617708900000|2021-04-06 11:35:00|18267.98|18229.98|18327.82|18289.82|18327.82|18289.82|18265.95|18227.95|298
1617709200000|2021-04-06 11:40:00|18328.04|18290.04|18351.76|18313.76|18355.03|18317.03|18323.7|18285.7|298
1617709500000|2021-04-06 11:45:00|18349.91|18311.91|18330.73|18292.73|18368.95|18330.95|18310.9|18272.9|300
1617709800000|2021-04-06 11:50:00|18331.4|18293.4|18294.87|18256.87|18333.17|18295.17|18277.23|18239.23|299
1617710100000|2021-04-06 11:55:00|18294.3|18256.3|18343.74|18305.74|18346.71|18308.71|18293.54|18255.54|299
1617710400000|2021-04-06 12:00:00|18345.03|18307.03|18440.5|18402.5|18440.5|18402.5|18343.96|18305.96|300
1617710700000|2021-04-06 12:05:00|18441.66|18403.66|18399.85|18361.85|18443.63|18405.63|18381.08|18343.08|297
1617711000000|2021-04-06 12:10:00|18401.21|18363.21|18426.16|18388.16|18428.36|18390.36|18388|18350|299
1617711300000|2021-04-06 12:15:00|18425.27|18387.27|18425.46|18387.46|18425.57|18387.57|18406.56|18368.56|298
1617711600000|2021-04-06 12:20:00|18423.07|18385.07|18492.32|18454.32|18497.88|18459.88|18420.72|18382.72|299
1617711900000|2021-04-06 12:25:00|18491.74|18453.74|18499.37|18461.37|18502.62|18464.62|18485.2|18447.2|297
1617712200000|2021-04-06 12:30:00|18499.71|18461.71|18459.85|18421.85|18517.95|18479.95|18459.42|18421.42|296
1617712500000|2021-04-06 12:35:00|18459.75|18421.75|18497.53|18459.53|18505.69|18467.69|18459.67|18421.67|299
1617712800000|2021-04-06 12:40:00|18497.51|18459.51|18503.29|18465.29|18521.96|18483.96|18490.46|18452.46|298
1617713100000|2021-04-06 12:45:00|18502.62|18464.62|18553.28|18515.28|18553.28|18515.28|18500.79|18462.79|300
1617713400000|2021-04-06 12:50:00|18553.36|18515.36|18473.16|18435.16|18556.96|18518.96|18467.64|18429.64|297
1617713700000|2021-04-06 12:55:00|18473.84|18435.84|18454.66|18416.66|18499.21|18461.21|18434.47|18396.47|300
1617714000000|2021-04-06 13:00:00|18452.91|18414.91|18559.58|18521.58|18560.1|18522.1|18450.12|18412.12|297
1617714300000|2021-04-06 13:05:00|18560.44|18522.44|18493.78|18455.78|18563.57|18525.57|18485.03|18447.03|298
1617714600000|2021-04-06 13:10:00|18492.19|18454.19|18561.53|18523.53|18566.54|18528.54|18491.52|18453.52|298
1617714900000|2021-04-06 13:15:00|18561.47|18523.47|18535.49|18497.49|18561.85|18523.85|18489.86|18451.86|296
1617715200000|2021-04-06 13:20:00|18535.78|18497.78|18502.69|18464.69|18553.41|18515.41|18475.1|18437.1|299
1617715500000|2021-04-06 13:25:00|18503.17|18465.17|18518.61|18480.61|18518.61|18480.61|18483.89|18445.89|296
1617715800000|2021-04-06 13:30:00|18519.12|18481.12|18536.73|18498.73|18536.94|18498.94|18496.62|18458.62|296
1617716100000|2021-04-06 13:35:00|18537.66|18499.66|18484.7|18446.7|18558.1|18520.1|18482.36|18444.36|296
1617716400000|2021-04-06 13:40:00|18484.34|18446.34|18518.48|18480.48|18520.99|18482.99|18447.76|18409.76|299
1617716700000|2021-04-06 13:45:00|18518.47|18480.47|18392.38|18354.38|18523.4|18485.4|18392.38|18354.38|296
1617717000000|2021-04-06 13:50:00|18393.48|18355.48|18410.55|18372.55|18416.78|18378.78|18355.04|18317.04|300
1617717300000|2021-04-06 13:55:00|18409.66|18371.66|18381.66|18343.66|18411.48|18373.48|18381.34|18343.34|298
1617717600000|2021-04-06 14:00:00|18382.26|18344.26|18233.64|18195.64|18382.29|18344.29|18167.55|18129.55|300
1617717900000|2021-04-06 14:05:00|18233.58|18195.58|18172.9|18134.9|18252.71|18214.71|18172.9|18134.9|298
1617718200000|2021-04-06 14:10:00|18166.06|18128.06|18070.75|18032.75|18166.06|18128.06|17882.09|17844.09|299
1617718500000|2021-04-06 14:15:00|18071|18033|18055.94|18017.94|18115.56|18077.56|18055.94|18017.94|298
1617718800000|2021-04-06 14:20:00|18054.01|18016.01|17789.73|17751.73|18054.27|18016.27|17685.15|17647.15|299
1617719100000|2021-04-06 14:25:00|17792.25|17754.25|17929.42|17891.42|17929.42|17891.42|17791.5|17753.5|297
1617719400000|2021-04-06 14:30:00|17929.7|17891.7|17918.74|17880.74|17930.66|17892.66|17776.36|17738.36|300
1617719700000|2021-04-06 14:35:00|17920.17|17882.17|18073.34|18035.34|18075.53|18037.53|17920.17|17882.17|300
1617720000000|2021-04-06 14:40:00|18074.66|18036.66|18037.63|17999.63|18097.32|18059.32|18030.87|17992.87|299
1617720300000|2021-04-06 14:45:00|18039.51|18001.51|18093.99|18055.99|18117.17|18079.17|17933.55|17895.55|300
1617720600000|2021-04-06 14:50:00|18094.48|18056.48|18108.76|18070.76|18138.65|18100.65|18093.57|18055.57|297
1617720900000|2021-04-06 14:55:00|18109.7|18071.7|18131.71|18093.71|18140.52|18102.52|18055.93|18017.93|298
1617721200000|2021-04-06 15:00:00|18132.82|18094.82|18146.63|18108.63|18166.66|18128.66|18112.27|18074.27|298
1617721500000|2021-04-06 15:05:00|18147.03|18109.03|18090.97|18052.97|18152.81|18114.81|18069.84|18031.84|299
1617721800000|2021-04-06 15:10:00|18090.08|18052.08|18066.42|18028.42|18090.08|18052.08|18038.46|18000.46|300
1617722100000|2021-04-06 15:15:00|18066.53|18028.53|17994.84|17956.84|18097.91|18059.91|17975.21|17937.21|299
1617722400000|2021-04-06 15:20:00|17995.06|17957.06|18052.47|18014.47|18053.5|18015.5|17983.86|17945.86|296
1617722700000|2021-04-06 15:25:00|18054.49|18016.49|18057.81|18019.81|18068.49|18030.49|18018.55|17980.55|300
1617723000000|2021-04-06 15:30:00|18059.64|18021.64|18018.25|17980.25|18059.64|18021.64|17987.33|17949.33|298
1617723300000|2021-04-06 15:35:00|18018.36|17980.36|18057.62|18019.62|18065.66|18027.66|17993.85|17955.85|298
1617723600000|2021-04-06 15:40:00|18057.68|18019.68|18055.12|18017.12|18082.59|18044.59|18040.86|18002.86|297
1617723900000|2021-04-06 15:45:00|18056.82|18018.82|18161.09|18123.09|18164.02|18126.02|18055.63|18017.63|298
1617724200000|2021-04-06 15:50:00|18161.39|18123.39|18175.41|18137.41|18202.09|18164.09|18160.96|18122.96|299
1617724500000|2021-04-06 15:55:00|18175.28|18137.28|18169.41|18131.41|18203.42|18165.42|18169.41|18131.41|297
1617724800000|2021-04-06 16:00:00|18169.67|18131.67|18171.38|18133.38|18195.11|18157.11|18120.97|18082.97|298
1617725100000|2021-04-06 16:05:00|18171.33|18133.33|18271.13|18233.13|18271.92|18233.92|18149.75|18111.75|299
1617725400000|2021-04-06 16:10:00|18268.98|18230.98|18251.91|18213.91|18299.19|18261.19|18251.91|18213.91|298
1617725700000|2021-04-06 16:15:00|18251.03|18213.03|18230.01|18192.01|18284.19|18246.19|18221.81|18183.81|299
1617726000000|2021-04-06 16:20:00|18231.36|18193.36|18208.06|18170.06|18245.89|18207.89|18207.22|18169.22|298
1617726300000|2021-04-06 16:25:00|18209.08|18171.08|18262.87|18224.87|18271.92|18233.92|18209.08|18171.08|299
1617726600000|2021-04-06 16:30:00|18262.32|18224.32|18294.32|18256.32|18294.93|18256.93|18256.73|18218.73|299
1617726900000|2021-04-06 16:35:00|18294.51|18256.51|18336.64|18298.64|18336.64|18298.64|18283.26|18245.26|299
1617727200000|2021-04-06 16:40:00|18336.81|18298.81|18335.37|18297.37|18344.35|18306.35|18312.96|18274.96|298
1617727500000|2021-04-06 16:45:00|18335.38|18297.38|18357.27|18319.27|18376.89|18338.89|18314.78|18276.78|299
1617727800000|2021-04-06 16:50:00|18356.55|18318.55|18387.65|18349.65|18388.85|18350.85|18356.51|18318.51|296
1617728100000|2021-04-06 16:55:00|18387.83|18349.83|18355.36|18317.36|18394.08|18356.08|18354.82|18316.82|299
1617728400000|2021-04-06 17:00:00|18356.6|18318.6|18430.95|18392.95|18432.11|18394.11|18356.6|18318.6|299
1617728700000|2021-04-06 17:05:00|18430.82|18392.82|18386.63|18348.63|18430.82|18392.82|18368.29|18330.29|299
1617729000000|2021-04-06 17:10:00|18386.8|18348.8|18354.59|18316.59|18395.88|18357.88|18328.21|18290.21|299
1617729300000|2021-04-06 17:15:00|18353.85|18315.85|18404.59|18366.59|18406.51|18368.51|18336.68|18298.68|300
1617729600000|2021-04-06 17:20:00|18403.94|18365.94|18407.96|18369.96|18422.84|18384.84|18395.22|18357.22|298
1617729900000|2021-04-06 17:25:00|18408.19|18370.19|18405.16|18367.16|18420.56|18382.56|18392.96|18354.96|298
1617730200000|2021-04-06 17:30:00|18405.59|18367.59|18441.79|18403.79|18444.27|18406.27|18405.59|18367.59|298
1617730500000|2021-04-06 17:35:00|18442.62|18404.62|18476.4|18438.4|18476.72|18438.72|18441.05|18403.05|298
1617730800000|2021-04-06 17:40:00|18477.01|18439.01|18444.73|18406.73|18479.2|18441.2|18442.92|18404.92|300
1617731100000|2021-04-06 17:45:00|18444.74|18406.74|18407.52|18369.52|18458.73|18420.73|18406.83|18368.83|299
1617731400000|2021-04-06 17:50:00|18406.61|18368.61|18441.39|18403.39|18442.48|18404.48|18406.35|18368.35|300
1617731700000|2021-04-06 17:55:00|18441.09|18403.09|18434.41|18396.41|18449.75|18411.75|18429.26|18391.26|299
1617732000000|2021-04-06 18:00:00|18434.34|18396.34|18353.13|18315.13|18444.67|18406.67|18353.13|18315.13|300
1617732300000|2021-04-06 18:05:00|18353.12|18315.12|18300.76|18262.76|18356.78|18318.78|18278.36|18240.36|298
1617732600000|2021-04-06 18:10:00|18302.65|18264.65|18341.4|18303.4|18357.55|18319.55|18301.22|18263.22|300
1617732900000|2021-04-06 18:15:00|18341.25|18303.25|18394.23|18356.23|18394.78|18356.78|18340.76|18302.76|299
1617733200000|2021-04-06 18:20:00|18394.46|18356.46|18393.02|18355.02|18399.48|18361.48|18374.92|18336.92|298
1617733500000|2021-04-06 18:25:00|18393.35|18355.35|18409.19|18371.19|18413.8|18375.8|18367.95|18329.95|298
1617733800000|2021-04-06 18:30:00|18408.88|18370.88|18404.71|18366.71|18431.74|18393.74|18377.47|18339.47|297
1617734100000|2021-04-06 18:35:00|18404.11|18366.11|18348.41|18310.41|18406.28|18368.28|18348.41|18310.41|299
1617734400000|2021-04-06 18:40:00|18347.36|18309.36|18388.84|18350.84|18396.86|18358.86|18337.43|18299.43|298
1617734700000|2021-04-06 18:45:00|18389.55|18351.55|18407.79|18369.79|18407.79|18369.79|18375.88|18337.88|299
1617735000000|2021-04-06 18:50:00|18407.28|18369.28|18440.3|18402.3|18440.3|18402.3|18380.43|18342.43|295
1617735300000|2021-04-06 18:55:00|18440.49|18402.49|18426.81|18388.81|18451.91|18413.91|18418.39|18380.39|296
1617735600000|2021-04-06 19:00:00|18427.04|18389.04|18369.09|18331.09|18427.04|18389.04|18367.22|18329.22|299
1617735900000|2021-04-06 19:05:00|18366.63|18328.63|18371.4|18333.4|18426.36|18388.36|18361.68|18323.68|297
1617736200000|2021-04-06 19:10:00|18372.53|18334.53|18396.08|18358.08|18404.91|18366.91|18357.98|18319.98|296
1617736500000|2021-04-06 19:15:00|18395.55|18357.55|18402.8|18364.8|18402.88|18364.88|18370.38|18332.38|297
1617736800000|2021-04-06 19:20:00|18402.7|18364.7|18353.05|18315.05|18403.73|18365.73|18353.05|18315.05|297
1617737100000|2021-04-06 19:25:00|18353.49|18315.49|18332.94|18294.94|18367.8|18329.8|18332.65|18294.65|299
1617737400000|2021-04-06 19:30:00|18333.21|18295.21|18398.04|18360.04|18401.23|18363.23|18330.18|18292.18|299
1617737700000|2021-04-06 19:35:00|18397.7|18359.7|18424.82|18386.82|18434.19|18396.19|18396.02|18358.02|295
1617738000000|2021-04-06 19:40:00|18424.23|18386.23|18373.15|18335.15|18424.23|18386.23|18347.93|18309.93|294
1617738300000|2021-04-06 19:45:00|18374.35|18336.35|18370.07|18332.07|18399.75|18361.75|18349.9|18311.9|297
1617738600000|2021-04-06 19:50:00|18370.32|18332.32|18398.71|18360.71|18407.55|18369.55|18368.22|18330.22|299
1617738900000|2021-04-06 19:55:00|18398.94|18360.94|18440|18402|18440|18402|18398.53|18360.53|292
1617739200000|2021-04-06 20:00:00|18440.09|18402.09|18451.27|18413.27|18460.83|18422.83|18423.09|18385.09|300
1617739500000|2021-04-06 20:05:00|18449.69|18411.69|18429.15|18391.15|18450.69|18412.69|18420.92|18382.92|300
1617739800000|2021-04-06 20:10:00|18429.45|18391.45|18411.32|18373.32|18433.38|18395.38|18371.87|18333.87|296
1617740100000|2021-04-06 20:15:00|18411.3|18373.3|18399.66|18361.66|18411.69|18373.69|18379.95|18341.95|300
1617740400000|2021-04-06 20:20:00|18400.25|18362.25|18448.97|18410.97|18455.16|18417.16|18400.25|18362.25|298
1617740700000|2021-04-06 20:25:00|18448.4|18410.4|18459.09|18421.09|18488.59|18450.59|18448.4|18410.4|299
1617741000000|2021-04-06 20:30:00|18455.67|18417.67|18401.21|18363.21|18469.59|18431.59|18397.72|18359.72|299
1617741300000|2021-04-06 20:35:00|18401.13|18363.13|18435.98|18397.98|18435.98|18397.98|18399.72|18361.72|300
1617741600000|2021-04-06 20:40:00|18435.99|18397.99|18447.5|18409.5|18466.54|18428.54|18435.98|18397.98|297
1617741900000|2021-04-06 20:45:00|18447.42|18409.42|18423.96|18385.96|18462.2|18424.2|18423.85|18385.85|299
1617742200000|2021-04-06 20:50:00|18424.34|18386.34|18477.27|18439.27|18481.53|18443.53|18423.87|18385.87|299
1617742500000|2021-04-06 20:55:00|18477.44|18439.44|18495.1|18457.1|18512.44|18474.44|18473.85|18435.85|296
1617742800000|2021-04-06 21:00:00|18495.38|18457.38|18534.37|18496.37|18542.11|18504.11|18493.03|18455.03|299
1617743100000|2021-04-06 21:05:00|18533.9|18495.9|18497.61|18459.61|18536.14|18498.14|18477.73|18439.73|300
1617743400000|2021-04-06 21:10:00|18497.54|18459.54|18479.82|18441.82|18503.4|18465.4|18479.46|18441.46|297
1617743700000|2021-04-06 21:15:00|18479.19|18441.19|18440.03|18402.03|18482.48|18444.48|18440.03|18402.03|298
1617744000000|2021-04-06 21:20:00|18439.86|18401.86|18340.32|18302.32|18439.86|18401.86|18340.32|18302.32|297
1617744300000|2021-04-06 21:25:00|18339.56|18301.56|18326|18288|18339.77|18301.77|18274.87|18236.87|297
1617744600000|2021-04-06 21:30:00|18325.54|18287.54|18261.6|18223.6|18328.84|18290.84|18194.49|18156.49|299
1617744900000|2021-04-06 21:35:00|18260.96|18222.96|18312.39|18274.39|18341.67|18303.67|18260.96|18222.96|298
1617745200000|2021-04-06 21:40:00|18309.66|18271.66|18386.74|18348.74|18387.39|18349.39|18304.9|18266.9|296
1617745500000|2021-04-06 21:45:00|18387.19|18349.19|18444.68|18406.68|18444.68|18406.68|18368.33|18330.33|298
1617745800000|2021-04-06 21:50:00|18444.54|18406.54|18458.45|18420.45|18465.23|18427.23|18432.28|18394.28|298
1617746100000|2021-04-06 21:55:00|18458.13|18420.13|18400.49|18362.49|18460.01|18422.01|18400.01|18362.01|300
1617746400000|2021-04-06 22:00:00|18400.08|18362.08|18342.75|18304.75|18401.68|18363.68|18325.83|18287.83|298
1617746700000|2021-04-06 22:05:00|18341.6|18303.6|18315.42|18277.42|18351.27|18313.27|18306.95|18268.95|300
1617747000000|2021-04-06 22:10:00|18315.29|18277.29|18396.59|18358.59|18396.59|18358.59|18284.02|18246.02|298
1617747300000|2021-04-06 22:15:00|18396.39|18358.39|18404.44|18366.44|18420.34|18382.34|18395.48|18357.48|297
1617747600000|2021-04-06 22:20:00|18406.19|18368.19|18480.68|18442.68|18485.25|18447.25|18406.19|18368.19|297
1617747900000|2021-04-06 22:25:00|18482.74|18444.74|18453.75|18415.75|18500.16|18462.16|18452.56|18414.56|300
1617748200000|2021-04-06 22:30:00|18453.26|18415.26|18492.95|18454.95|18505.26|18467.26|18426.9|18388.9|296
1617748500000|2021-04-06 22:35:00|18490.24|18452.24|18515.54|18477.54|18526.49|18488.49|18487.93|18449.93|298
1617748800000|2021-04-06 22:40:00|18515.63|18477.63|18464.28|18426.28|18515.63|18477.63|18459.39|18421.39|292
1617749100000|2021-04-06 22:45:00|18463.71|18425.71|18478.8|18440.8|18502.74|18464.74|18463.71|18425.71|297
1617749400000|2021-04-06 22:50:00|18478.71|18440.71|18482.03|18444.03|18509.21|18471.21|18478.24|18440.24|298
1617749700000|2021-04-06 22:55:00|18481.09|18443.09|18457.7|18419.7|18490.21|18452.21|18447.24|18409.24|297
1617750000000|2021-04-06 23:00:00|18456.85|18418.85|18429.14|18391.14|18469.61|18431.61|18429.14|18391.14|294
1617750300000|2021-04-06 23:05:00|18429.37|18391.37|18445.67|18407.67|18445.99|18407.99|18428.74|18390.74|56
1617750600000|2021-04-06 23:10:00|18483.76|18445.76|18507.64|18469.64|18509.75|18471.75|18483.76|18445.76|110
1617750900000|2021-04-06 23:15:00|18507.82|18469.82|18526.15|18488.15|18526.19|18488.19|18464.92|18426.92|297
1617751200000|2021-04-06 23:20:00|18526.25|18488.25|18542.88|18504.88|18543.43|18505.43|18510.6|18472.6|298
1617751500000|2021-04-06 23:25:00|18543.29|18505.29|18549.62|18511.62|18561.53|18523.53|18543.29|18505.29|299
1617751800000|2021-04-06 23:30:00|18549.31|18511.31|18506.73|18468.73|18553.35|18515.35|18506.03|18468.03|296
1617752100000|2021-04-06 23:35:00|18505.77|18467.77|18519.76|18481.76|18532.39|18494.39|18504.56|18466.56|298
1617752400000|2021-04-06 23:40:00|18519.77|18481.77|18517.85|18479.85|18535.43|18497.43|18509.77|18471.77|297
1617752700000|2021-04-06 23:45:00|18517.06|18479.06|18505.3|18467.3|18547.87|18509.87|18505.25|18467.25|300
1617753000000|2021-04-06 23:50:00|18504.16|18466.16|18521.33|18483.33|18531.01|18493.01|18479.97|18441.97|299
1617753300000|2021-04-06 23:55:00|18521.2|18483.2|18473.17|18435.17|18521.2|18483.2|18471.31|18433.31|297
1617753600000|2021-04-07 00:00:00|18474.18|18436.18|18477.07|18439.07|18509.21|18471.21|18474.18|18436.18|300
1617753900000|2021-04-07 00:05:00|18476.69|18438.69|18513.35|18475.35|18513.99|18475.99|18461.84|18423.84|296
1617754200000|2021-04-07 00:10:00|18512.32|18474.32|18566.01|18528.01|18573.88|18535.88|18512.32|18474.32|298
1617754500000|2021-04-07 00:15:00|18565.33|18527.33|18526.18|18488.18|18568.15|18530.15|18526.18|18488.18|296
1617754800000|2021-04-07 00:20:00|18526.1|18488.1|18493.43|18455.43|18526.23|18488.23|18479.24|18441.24|298
1617755100000|2021-04-07 00:25:00|18492.92|18454.92|18523.63|18485.63|18535.22|18497.22|18492.29|18454.29|294
1617755400000|2021-04-07 00:30:00|18523.71|18485.71|18467.29|18429.29|18527.63|18489.63|18454.46|18416.46|298
1617755700000|2021-04-07 00:35:00|18467.65|18429.65|18425.4|18387.4|18467.65|18429.65|18425.4|18387.4|297
1617756000000|2021-04-07 00:40:00|18424.48|18386.48|18403.47|18365.47|18424.9|18386.9|18381.56|18343.56|298
1617756300000|2021-04-07 00:45:00|18403.83|18365.83|18272.23|18234.23|18403.83|18365.83|18249.78|18211.78|299
1617756600000|2021-04-07 00:50:00|18273.15|18235.15|18271.01|18233.01|18296.01|18258.01|18252.94|18214.94|298
1617756900000|2021-04-07 00:55:00|18270.25|18232.25|18243.36|18205.36|18279.42|18241.42|18200.16|18162.16|299
1617757200000|2021-04-07 01:00:00|18242.68|18204.68|18197.09|18159.09|18248.91|18210.91|18160.88|18122.88|299
1617757500000|2021-04-07 01:05:00|18197.12|18159.12|18230.41|18192.41|18243.55|18205.55|18194.54|18156.54|293
1617757800000|2021-04-07 01:10:00|18231.13|18193.13|18293.56|18255.56|18294.77|18256.77|18223.05|18185.05|297
1617758100000|2021-04-07 01:15:00|18294.42|18256.42|18306.19|18268.19|18327|18289|18290.9|18252.9|297
1617758400000|2021-04-07 01:20:00|18305.98|18267.98|18244.95|18206.95|18309.29|18271.29|18235.41|18197.41|295
1617758700000|2021-04-07 01:25:00|18245.08|18207.08|18260.45|18222.45|18262.62|18224.62|18162.87|18124.87|299
1617759000000|2021-04-07 01:30:00|18260.41|18222.41|18253.56|18215.56|18288.22|18250.22|18237.07|18199.07|299
1617759300000|2021-04-07 01:35:00|18252.4|18214.4|18316.64|18278.64|18320.44|18282.44|18250.76|18212.76|298
1617759600000|2021-04-07 01:40:00|18315.36|18277.36|18334.1|18296.1|18348.91|18310.91|18311.78|18273.78|297
1617759900000|2021-04-07 01:45:00|18334.3|18296.3|18366.46|18328.46|18371.21|18333.21|18325.32|18287.32|297
1617760200000|2021-04-07 01:50:00|18368.09|18330.09|18331.98|18293.98|18380.55|18342.55|18331.49|18293.49|299
1617760500000|2021-04-07 01:55:00|18331.72|18293.72|18353.09|18315.09|18365.39|18327.39|18331.07|18293.07|296
1617760800000|2021-04-07 02:00:00|18353.32|18315.32|18377.37|18339.37|18377.46|18339.46|18330.39|18292.39|298
1617761100000|2021-04-07 02:05:00|18377.32|18339.32|18364.29|18326.29|18387.33|18349.33|18361.27|18323.27|299
1617761400000|2021-04-07 02:10:00|18364.86|18326.86|18336.97|18298.97|18365.91|18327.91|18325.37|18287.37|298
1617761700000|2021-04-07 02:15:00|18336.95|18298.95|18366.2|18328.2|18366.21|18328.21|18336.95|18298.95|295
1617762000000|2021-04-07 02:20:00|18366.62|18328.62|18404.47|18366.47|18427.06|18389.06|18366.62|18328.62|296
1617762300000|2021-04-07 02:25:00|18403.74|18365.74|18412.97|18374.97|18414.06|18376.06|18399.21|18361.21|297
1617762600000|2021-04-07 02:30:00|18412.96|18374.96|18392.77|18354.77|18417.69|18379.69|18390.06|18352.06|300
1617762900000|2021-04-07 02:35:00|18392.66|18354.66|18456.78|18418.78|18456.79|18418.79|18392.66|18354.66|294
1617763200000|2021-04-07 02:40:00|18456.74|18418.74|18466.98|18428.98|18466.98|18428.98|18446.01|18408.01|293
1617763500000|2021-04-07 02:45:00|18467.52|18429.52|18490.57|18452.57|18498.62|18460.62|18467.38|18429.38|298
1617763800000|2021-04-07 02:50:00|18489.79|18451.79|18463.63|18425.63|18491.06|18453.06|18462.23|18424.23|296
1617764100000|2021-04-07 02:55:00|18463.84|18425.84|18462.55|18424.55|18468.93|18430.93|18444.74|18406.74|298
1617764400000|2021-04-07 03:00:00|18462.17|18424.17|18468.06|18430.06|18470.45|18432.45|18425.23|18387.23|293
1617764700000|2021-04-07 03:05:00|18467.96|18429.96|18429.09|18391.09|18467.96|18429.96|18413.41|18375.41|297
1617765000000|2021-04-07 03:10:00|18429.23|18391.23|18432.42|18394.42|18438.24|18400.24|18410.43|18372.43|296
1617765300000|2021-04-07 03:15:00|18431.81|18393.81|18450.99|18412.99|18454.76|18416.76|18416.44|18378.44|294
1617765600000|2021-04-07 03:20:00|18450.32|18412.32|18496.81|18458.81|18498.43|18460.43|18450.22|18412.22|300
1617765900000|2021-04-07 03:25:00|18496.28|18458.28|18497.39|18459.39|18517.74|18479.74|18495.51|18457.51|297
1617766200000|2021-04-07 03:30:00|18497.27|18459.27|18465.12|18427.12|18507.02|18469.02|18463.82|18425.82|298
1617766500000|2021-04-07 03:35:00|18465.5|18427.5|18463.45|18425.45|18473.74|18435.74|18455.9|18417.9|297
1617766800000|2021-04-07 03:40:00|18463.84|18425.84|18502.03|18464.03|18502.08|18464.08|18463.78|18425.78|295
1617767100000|2021-04-07 03:45:00|18502.01|18464.01|18439.17|18401.17|18506.38|18468.38|18432.1|18394.1|297
1617767400000|2021-04-07 03:50:00|18439.47|18401.47|18410.38|18372.38|18445.04|18407.04|18408.1|18370.1|298
1617767700000|2021-04-07 03:55:00|18410.12|18372.12|18429.44|18391.44|18429.5|18391.5|18392.57|18354.57|294
1617768000000|2021-04-07 04:00:00|18430.23|18392.23|18332.22|18294.22|18473.56|18435.56|18332.22|18294.22|297
1617768300000|2021-04-07 04:05:00|18331.87|18293.87|18380.73|18342.73|18383.07|18345.07|18295.08|18257.08|299
1617768600000|2021-04-07 04:10:00|18380.83|18342.83|18343.71|18305.71|18400.41|18362.41|18343.52|18305.52|298
1617768900000|2021-04-07 04:15:00|18343.55|18305.55|18202.5|18164.5|18345.66|18307.66|18202.5|18164.5|300
1617769200000|2021-04-07 04:20:00|18202.75|18164.75|18220.25|18182.25|18265.99|18227.99|18193.72|18155.72|298
1617769500000|2021-04-07 04:25:00|18220.7|18182.7|18211.57|18173.57|18232|18194|18199.5|18161.5|299
1617769800000|2021-04-07 04:30:00|18211.24|18173.24|18308.29|18270.29|18308.29|18270.29|18198.44|18160.44|298
1617770100000|2021-04-07 04:35:00|18307.72|18269.72|18300.48|18262.48|18310.21|18272.21|18291.21|18253.21|298
1617770400000|2021-04-07 04:40:00|18300.67|18262.67|18290.87|18252.87|18317.11|18279.11|18290.87|18252.87|296
1617770700000|2021-04-07 04:45:00|18290.29|18252.29|18377.63|18339.63|18378.2|18340.2|18270.73|18232.73|295
1617771000000|2021-04-07 04:50:00|18377.52|18339.52|18369.8|18331.8|18385.84|18347.84|18356.71|18318.71|300
1617771300000|2021-04-07 04:55:00|18370.41|18332.41|18400.77|18362.77|18400.77|18362.77|18364.78|18326.78|297
1617771600000|2021-04-07 05:00:00|18403.85|18365.85|18410.37|18372.37|18427.79|18389.79|18403.85|18365.85|300
1617771900000|2021-04-07 05:05:00|18410.48|18372.48|18389.58|18351.58|18423.24|18385.24|18387.3|18349.3|295
1617772200000|2021-04-07 05:10:00|18389.65|18351.65|18428.9|18390.9|18431.7|18393.7|18389.27|18351.27|296
1617772500000|2021-04-07 05:15:00|18428.55|18390.55|18406.68|18368.68|18464.01|18426.01|18406.68|18368.68|299
1617772800000|2021-04-07 05:20:00|18405.57|18367.57|18372.24|18334.24|18415.63|18377.63|18360.88|18322.88|298
1617773100000|2021-04-07 05:25:00|18373.35|18335.35|18379.38|18341.38|18399.17|18361.17|18354.82|18316.82|298
1617773400000|2021-04-07 05:30:00|18379.39|18341.39|18339.82|18301.82|18379.39|18341.39|18339.82|18301.82|298
1617773700000|2021-04-07 05:35:00|18339.81|18301.81|18350.68|18312.68|18376.53|18338.53|18288.33|18250.33|294
1617774000000|2021-04-07 05:40:00|18351.23|18313.23|18474.91|18436.91|18476.08|18438.08|18344.13|18306.13|299
1617774300000|2021-04-07 05:45:00|18475.22|18437.22|18486.56|18448.56|18517.29|18479.29|18475.22|18437.22|299
1617774600000|2021-04-07 05:50:00|18487.89|18449.89|18500.92|18462.92|18513.08|18475.08|18487.76|18449.76|296
1617774900000|2021-04-07 05:55:00|18500.68|18462.68|18488.72|18450.72|18518.4|18480.4|18486.44|18448.44|299
1617775200000|2021-04-07 06:00:00|18489.49|18451.49|18581.98|18543.98|18587.87|18549.87|18486.78|18448.78|299
1617775500000|2021-04-07 06:05:00|18581.57|18543.57|18540.13|18502.13|18584.62|18546.62|18534.89|18496.89|297
1617775800000|2021-04-07 06:10:00|18538.8|18500.8|18479.69|18441.69|18559.68|18521.68|18479.69|18441.69|299
1617776100000|2021-04-07 06:15:00|18479.54|18441.54|18458|18420|18513.64|18475.64|18458|18420|297
1617776400000|2021-04-07 06:20:00|18458.61|18420.61|18370.81|18332.81|18460.85|18422.85|18370.81|18332.81|297
1617776700000|2021-04-07 06:25:00|18369.62|18331.62|18397.4|18359.4|18398.25|18360.25|18365.1|18327.1|299
1617777000000|2021-04-07 06:30:00|18397.37|18359.37|18484.81|18446.81|18490.07|18452.07|18397.37|18359.37|297
1617777300000|2021-04-07 06:35:00|18485.3|18447.3|18464.54|18426.54|18495.82|18457.82|18449.79|18411.79|298
1617777600000|2021-04-07 06:40:00|18465.69|18427.69|18418.64|18380.64|18466.59|18428.59|18404.86|18366.86|299
1617777900000|2021-04-07 06:45:00|18418.86|18380.86|18494.83|18456.83|18495.17|18457.17|18418.76|18380.76|299
1617778200000|2021-04-07 06:50:00|18495.34|18457.34|18454.84|18416.84|18511.02|18473.02|18454.84|18416.84|298
1617778500000|2021-04-07 06:55:00|18453.74|18415.74|18343.93|18305.93|18453.74|18415.74|18332.7|18294.7|298
1617778800000|2021-04-07 07:00:00|18343.66|18305.66|18172.03|18134.03|18345.96|18307.96|18167.16|18129.16|300
1617779100000|2021-04-07 07:05:00|18172.39|18134.39|18182.04|18144.04|18216.72|18178.72|18136.02|18098.02|300
1617779400000|2021-04-07 07:10:00|18184.27|18146.27|18267.8|18229.8|18269.15|18231.15|18184.27|18146.27|300
1617779700000|2021-04-07 07:15:00|18267.34|18229.34|18192.73|18154.73|18267.34|18229.34|18160.39|18122.39|300
1617780000000|2021-04-07 07:20:00|18193.22|18155.22|18233.73|18195.73|18233.9|18195.9|18174.54|18136.54|298
1617780300000|2021-04-07 07:25:00|18233.34|18195.34|18283.49|18245.49|18304|18266|18233.34|18195.34|299
1617780600000|2021-04-07 07:30:00|18281.17|18243.17|18257.35|18219.35|18282.16|18244.16|18229.25|18191.25|298
1617780900000|2021-04-07 07:35:00|18256.27|18218.27|18233.66|18195.66|18269.16|18231.16|18210.65|18172.65|298
1617781200000|2021-04-07 07:40:00|18234.6|18196.6|18235.48|18197.48|18252.23|18214.23|18217.23|18179.23|297
1617781500000|2021-04-07 07:45:00|18234.91|18196.91|18197.92|18159.92|18258.99|18220.99|18187.65|18149.65|298
1617781800000|2021-04-07 07:50:00|18198.48|18160.48|18234.05|18196.05|18240.49|18202.49|18172.13|18134.13|300
1617782100000|2021-04-07 07:55:00|18233.71|18195.71|18222.6|18184.6|18260.97|18222.97|18220.86|18182.86|295
1617782400000|2021-04-07 08:00:00|18222.09|18184.09|18140.06|18102.06|18222.09|18184.09|18135.95|18097.95|300
1617782700000|2021-04-07 08:05:00|18139.2|18101.2|18113.5|18075.5|18179.8|18141.8|18109.52|18071.52|298
1617783000000|2021-04-07 08:10:00|18115.36|18077.36|18043.37|18005.37|18132.82|18094.82|18040.39|18002.39|300
1617783300000|2021-04-07 08:15:00|18041.97|18003.97|18105.87|18067.87|18108.11|18070.11|17976.6|17938.6|298
1617783600000|2021-04-07 08:20:00|18106.03|18068.03|18108.54|18070.54|18165.75|18127.75|18106.03|18068.03|299
1617783900000|2021-04-07 08:25:00|18108.24|18070.24|18029.22|17991.22|18122.22|18084.22|18020.97|17982.97|300
1617784200000|2021-04-07 08:30:00|18029.77|17991.77|18043.91|18005.91|18049.71|18011.71|17982.9|17944.9|300
1617784500000|2021-04-07 08:35:00|18043.34|18005.34|18049.64|18011.64|18062.82|18024.82|18011.35|17973.35|300
1617784800000|2021-04-07 08:40:00|18050.12|18012.12|18017.79|17979.79|18050.12|18012.12|18013.21|17975.21|299
1617785100000|2021-04-07 08:45:00|18017.9|17979.9|18077.37|18039.37|18079.34|18041.34|17989.02|17951.02|299
1617785400000|2021-04-07 08:50:00|18077.24|18039.24|18093.43|18055.43|18100.11|18062.11|18059.04|18021.04|298
1617785700000|2021-04-07 08:55:00|18093.31|18055.31|18036.17|17998.17|18102.52|18064.52|18036.14|17998.14|300
1617786000000|2021-04-07 09:00:00|18035.87|17997.87|17967.93|17929.93|18065.79|18027.79|17967.93|17929.93|298
1617786300000|2021-04-07 09:05:00|17967.51|17929.51|17827.29|17789.29|17967.51|17929.51|17802.64|17764.64|300
1617786600000|2021-04-07 09:10:00|17828.56|17790.56|17640.58|17602.58|17829.72|17791.72|17640.58|17602.58|299
1617786900000|2021-04-07 09:15:00|17639.99|17601.99|17783.33|17745.33|17834.28|17796.28|17597.07|17559.07|300
1617787200000|2021-04-07 09:20:00|17784.58|17746.58|17838.34|17800.34|17857.19|17819.19|17784.5|17746.5|299
1617787500000|2021-04-07 09:25:00|17837.57|17799.57|17751.74|17713.74|17838.48|17800.48|17729.13|17691.13|300
1617787800000|2021-04-07 09:30:00|17750.73|17712.73|17853.67|17815.67|17881.54|17843.54|17734.23|17696.23|298
1617788100000|2021-04-07 09:35:00|17853.47|17815.47|17828.4|17790.4|17867.03|17829.03|17828.06|17790.06|299
1617788400000|2021-04-07 09:40:00|17828.32|17790.32|17836.43|17798.43|17880.53|17842.53|17827.92|17789.92|299
1617788700000|2021-04-07 09:45:00|17836.62|17798.62|17917.33|17879.33|17920.36|17882.36|17816.07|17778.07|299
1617789000000|2021-04-07 09:50:00|17917.98|17879.98|17911.37|17873.37|17919.55|17881.55|17881.75|17843.75|299
1617789300000|2021-04-07 09:55:00|17912.03|17874.03|17889.88|17851.88|17914.05|17876.05|17889.88|17851.88|297
1617789600000|2021-04-07 10:00:00|17888.82|17850.82|17802.62|17764.62|17890.21|17852.21|17794.51|17756.51|298
1617789900000|2021-04-07 10:05:00|17802.45|17764.45|17853.37|17815.37|17854.92|17816.92|17765.36|17727.36|298
1617790200000|2021-04-07 10:10:00|17853.5|17815.5|17937.71|17899.71|17942.4|17904.4|17853.5|17815.5|298
1617790500000|2021-04-07 10:15:00|17937.76|17899.76|17893.89|17855.89|17943.18|17905.18|17892.03|17854.03|299
1617790800000|2021-04-07 10:20:00|17893.78|17855.78|17881.83|17843.83|17896.76|17858.76|17861.91|17823.91|298
1617791100000|2021-04-07 10:25:00|17880.48|17842.48|17813.74|17775.74|17880.48|17842.48|17802.03|17764.03|299
1617791400000|2021-04-07 10:30:00|17812.95|17774.95|17794.97|17756.97|17836.52|17798.52|17775.56|17737.56|294
1617791700000|2021-04-07 10:35:00|17794.93|17756.93|17687.71|17649.71|17795.56|17757.56|17682.87|17644.87|299
1617792000000|2021-04-07 10:40:00|17687.42|17649.42|17574.74|17536.74|17687.47|17649.47|17570.39|17532.39|298
1617792300000|2021-04-07 10:45:00|17574.84|17536.84|17599.42|17561.42|17664.66|17626.66|17535.31|17497.31|300
1617792600000|2021-04-07 10:50:00|17599.99|17561.99|17461.07|17423.07|17616.08|17578.08|17393.1|17355.1|300
1617792900000|2021-04-07 10:55:00|17459.96|17421.96|17373.72|17335.72|17497.8|17459.8|17338.55|17300.55|300
1617793200000|2021-04-07 11:00:00|17374.01|17336.01|17544.03|17506.03|17545.54|17507.54|17335.77|17297.77|300
1617793500000|2021-04-07 11:05:00|17542.79|17504.79|17438.93|17400.93|17556.35|17518.35|17428.15|17390.15|300
1617793800000|2021-04-07 11:10:00|17439.58|17401.58|17411.03|17373.03|17449.29|17411.29|17362.5|17324.5|300
1617794100000|2021-04-07 11:15:00|17413.02|17375.02|17471.35|17433.35|17543.4|17505.4|17406|17368|298
1617794400000|2021-04-07 11:20:00|17472.11|17434.11|17315.41|17277.41|17506.3|17468.3|17305.84|17267.84|300
1617794700000|2021-04-07 11:25:00|17312.52|17274.52|17162.71|17124.71|17312.52|17274.52|17044.37|17006.37|300
1617795000000|2021-04-07 11:30:00|17162.36|17124.36|16976.64|16938.64|17167.46|17129.46|16903.9|16865.9|300
1617795300000|2021-04-07 11:35:00|16977.79|16939.79|17124.4|17086.4|17124.4|17086.4|16958.03|16920.03|299
1617795600000|2021-04-07 11:40:00|17123.48|17085.48|17086.23|17048.23|17196.47|17158.47|17086.23|17048.23|300
1617795900000|2021-04-07 11:45:00|17085.87|17047.87|17135.94|17097.94|17153.6|17115.6|16997.56|16959.56|299
1617796200000|2021-04-07 11:50:00|17136.6|17098.6|17238.79|17200.79|17238.79|17200.79|17136.43|17098.43|300
1617796500000|2021-04-07 11:55:00|17237.93|17199.93|17261.6|17223.6|17262.52|17224.52|17219.91|17181.91|300
1617796800000|2021-04-07 12:00:00|17262.11|17224.11|17150.98|17112.98|17262.57|17224.57|17149.95|17111.95|299
1617797100000|2021-04-07 12:05:00|17150.58|17112.58|17146.18|17108.18|17151.99|17113.99|17054.6|17016.6|300
1617797400000|2021-04-07 12:10:00|17148.19|17110.19|16933.49|16895.49|17148.61|17110.61|16906.07|16868.07|300
1617797700000|2021-04-07 12:15:00|16934.3|16896.3|17100.16|17062.16|17100.91|17062.91|16820.22|16782.22|300
1617798000000|2021-04-07 12:20:00|17101.94|17063.94|17032.29|16994.29|17108.31|17070.31|16992.92|16954.92|299
1617798300000|2021-04-07 12:25:00|17032.81|16994.81|17094.04|17056.04|17119.18|17081.18|17032.81|16994.81|298
1617798600000|2021-04-07 12:30:00|17094.37|17056.37|17214.92|17176.92|17214.95|17176.95|17090.25|17052.25|300
1617798900000|2021-04-07 12:35:00|17215.2|17177.2|17289.69|17251.69|17291.58|17253.58|17192.38|17154.38|300
1617799200000|2021-04-07 12:40:00|17290.59|17252.59|17293.32|17255.32|17310.14|17272.14|17270.16|17232.16|298
1617799500000|2021-04-07 12:45:00|17292.55|17254.55|17332.47|17294.47|17332.47|17294.47|17239.01|17201.01|298
1617799800000|2021-04-07 12:50:00|17333.73|17295.73|17383.31|17345.31|17384.92|17346.92|17322.75|17284.75|300
1617800100000|2021-04-07 12:55:00|17382.41|17344.41|17356.27|17318.27|17409.57|17371.57|17352.6|17314.6|298
1617800400000|2021-04-07 13:00:00|17358.78|17320.78|17419.49|17381.49|17433.16|17395.16|17296.42|17258.42|299
1617800700000|2021-04-07 13:05:00|17418.88|17380.88|17482.8|17444.8|17483.15|17445.15|17417.33|17379.33|297
1617801000000|2021-04-07 13:10:00|17480.36|17442.36|17507.27|17469.27|17537.4|17499.4|17472.05|17434.05|298
1617801300000|2021-04-07 13:15:00|17506.46|17468.46|17500.84|17462.84|17517.72|17479.72|17440.58|17402.58|300
1617801600000|2021-04-07 13:20:00|17500.97|17462.97|17457.94|17419.94|17501.72|17463.72|17454.43|17416.43|297
1617801900000|2021-04-07 13:25:00|17456.96|17418.96|17524.81|17486.81|17547.63|17509.63|17456.96|17418.96|299
1617802200000|2021-04-07 13:30:00|17524.31|17486.31|17496.07|17458.07|17529.56|17491.56|17495.86|17457.86|297
1617802500000|2021-04-07 13:35:00|17496.03|17458.03|17567.62|17529.62|17569.49|17531.49|17493.49|17455.49|299
1617802800000|2021-04-07 13:40:00|17568.32|17530.32|17597.17|17559.17|17597.17|17559.17|17566|17528|299
1617803100000|2021-04-07 13:45:00|17597.62|17559.62|17558.67|17520.67|17601.58|17563.58|17549.32|17511.32|299
1617803400000|2021-04-07 13:50:00|17558.8|17520.8|17588.65|17550.65|17601.88|17563.88|17546.33|17508.33|299
1617803700000|2021-04-07 13:55:00|17589.7|17551.7|17603.88|17565.88|17613.24|17575.24|17567.09|17529.09|296
1617804000000|2021-04-07 14:00:00|17605.8|17567.8|17567.92|17529.92|17608.04|17570.04|17538.8|17500.8|298
1617804300000|2021-04-07 14:05:00|17569.42|17531.42|17534.06|17496.06|17585.92|17547.92|17523.88|17485.88|299
1617804600000|2021-04-07 14:10:00|17532.97|17494.97|17617.5|17579.5|17619.63|17581.63|17532.97|17494.97|299
1617804900000|2021-04-07 14:15:00|17617.2|17579.2|17647.52|17609.52|17661.15|17623.15|17616.49|17578.49|297
1617805200000|2021-04-07 14:20:00|17647.15|17609.15|17592.28|17554.28|17647.58|17609.58|17592.28|17554.28|299
1617805500000|2021-04-07 14:25:00|17590.58|17552.58|17652.21|17614.21|17656.08|17618.08|17586.34|17548.34|298
1617805800000|2021-04-07 14:30:00|17652.17|17614.17|17658.67|17620.67|17661.78|17623.78|17613.91|17575.91|299
1617806100000|2021-04-07 14:35:00|17656.43|17618.43|17638.87|17600.87|17656.43|17618.43|17614.34|17576.34|299
1617806400000|2021-04-07 14:40:00|17638.59|17600.59|17578.26|17540.26|17640.04|17602.04|17576.47|17538.47|299
1617806700000|2021-04-07 14:45:00|17577.49|17539.49|17483.4|17445.4|17597.76|17559.76|17473.96|17435.96|297
1617807000000|2021-04-07 14:50:00|17484.43|17446.43|17486.3|17448.3|17555.21|17517.21|17483|17445|298
1617807300000|2021-04-07 14:55:00|17485.28|17447.28|17485.17|17447.17|17539.39|17501.39|17468.3|17430.3|298
1617807600000|2021-04-07 15:00:00|17485.2|17447.2|17548.18|17510.18|17570.8|17532.8|17484.13|17446.13|296
1617807900000|2021-04-07 15:05:00|17548.43|17510.43|17544.5|17506.5|17561.42|17523.42|17530.91|17492.91|299
1617808200000|2021-04-07 15:10:00|17543.92|17505.92|17563.9|17525.9|17564.93|17526.93|17525.76|17487.76|297
1617808500000|2021-04-07 15:15:00|17564.32|17526.32|17553.84|17515.84|17569.34|17531.34|17551.64|17513.64|297
1617808800000|2021-04-07 15:20:00|17554.42|17516.42|17586.47|17548.47|17592.11|17554.11|17552.55|17514.55|299
1617809100000|2021-04-07 15:25:00|17585.75|17547.75|17495.46|17457.46|17585.75|17547.75|17495.46|17457.46|299
1617809400000|2021-04-07 15:30:00|17494.01|17456.01|17423.03|17385.03|17494.99|17456.99|17423.03|17385.03|298
1617809700000|2021-04-07 15:35:00|17418.32|17380.32|17279.99|17241.99|17442.65|17404.65|17279.99|17241.99|299
1617810000000|2021-04-07 15:40:00|17279.82|17241.82|17343.53|17305.53|17348.18|17310.18|17260.97|17222.97|297
1617810300000|2021-04-07 15:45:00|17341.49|17303.49|17322.06|17284.06|17380.65|17342.65|17321.43|17283.43|297
1617810600000|2021-04-07 15:50:00|17320.02|17282.02|17304.59|17266.59|17335.94|17297.94|17277.79|17239.79|297
1617810900000|2021-04-07 15:55:00|17303.52|17265.52|17294.66|17256.66|17306.91|17268.91|17249.14|17211.14|300
1617811200000|2021-04-07 16:00:00|17294.59|17256.59|17251.84|17213.84|17294.67|17256.67|17137.14|17099.14|300
1617811500000|2021-04-07 16:05:00|17252.05|17214.05|17448.12|17410.12|17448.12|17410.12|17247.95|17209.95|299
1617811800000|2021-04-07 16:10:00|17449.76|17411.76|17355.83|17317.83|17454.09|17416.09|17354.84|17316.84|300
1617812100000|2021-04-07 16:15:00|17355.56|17317.56|17328.38|17290.38|17414.38|17376.38|17328.11|17290.11|298
1617812400000|2021-04-07 16:20:00|17328.2|17290.2|17419.84|17381.84|17426.94|17388.94|17327.48|17289.48|299
1617812700000|2021-04-07 16:25:00|17420.04|17382.04|17379.63|17341.63|17422.07|17384.07|17363.95|17325.95|298
1617813000000|2021-04-07 16:30:00|17378.76|17340.76|17373.89|17335.89|17379.45|17341.45|17312.43|17274.43|300
1617813300000|2021-04-07 16:35:00|17382.99|17344.99|17473.38|17435.38|17473.38|17435.38|17382.99|17344.99|297
1617813600000|2021-04-07 16:40:00|17473.71|17435.71|17521.62|17483.62|17538.39|17500.39|17472.46|17434.46|298
1617813900000|2021-04-07 16:45:00|17521.59|17483.59|17539.36|17501.36|17549.01|17511.01|17520.54|17482.54|300
1617814200000|2021-04-07 16:50:00|17540.32|17502.32|17568.8|17530.8|17571.01|17533.01|17507.08|17469.08|299
1617814500000|2021-04-07 16:55:00|17570.12|17532.12|17519.24|17481.24|17573.56|17535.56|17512.14|17474.14|300
1617814800000|2021-04-07 17:00:00|17519.61|17481.61|17470.27|17432.27|17519.61|17481.61|17443.11|17405.11|296
1617815100000|2021-04-07 17:05:00|17470.06|17432.06|17392.89|17354.89|17470.06|17432.06|17381.77|17343.77|299
1617815400000|2021-04-07 17:10:00|17392.01|17354.01|17387.92|17349.92|17393.98|17355.98|17360.97|17322.97|297
1617815700000|2021-04-07 17:15:00|17387.88|17349.88|17349.03|17311.03|17389.62|17351.62|17344.83|17306.83|299
1617816000000|2021-04-07 17:20:00|17349.43|17311.43|17258.94|17220.94|17353.56|17315.56|17247.85|17209.85|299
1617816300000|2021-04-07 17:25:00|17259.29|17221.29|17254.44|17216.44|17299.64|17261.64|17253.74|17215.74|300
1617816600000|2021-04-07 17:30:00|17254.66|17216.66|17304.7|17266.7|17310.15|17272.15|17254.66|17216.66|298
1617816900000|2021-04-07 17:35:00|17305.05|17267.05|17291.87|17253.87|17321.43|17283.43|17291.87|17253.87|295
1617817200000|2021-04-07 17:40:00|17292.77|17254.77|17174.04|17136.04|17292.77|17254.77|17168.7|17130.7|299
1617817500000|2021-04-07 17:45:00|17173.71|17135.71|17125.7|17087.7|17196.33|17158.33|17125.7|17087.7|299
1617817800000|2021-04-07 17:50:00|17125.08|17087.08|17194.26|17156.26|17195.63|17157.63|17120.17|17082.17|298
1617818100000|2021-04-07 17:55:00|17194.53|17156.53|17155.45|17117.45|17217.45|17179.45|17155.45|17117.45|293
1617818400000|2021-04-07 18:00:00|17154.05|17116.05|17271.77|17233.77|17271.77|17233.77|17135.95|17097.95|297
1617818700000|2021-04-07 18:05:00|17271.69|17233.69|17363.89|17325.89|17364.69|17326.69|17271.69|17233.69|299
1617819000000|2021-04-07 18:10:00|17364.08|17326.08|17345.34|17307.34|17372.94|17334.94|17332.7|17294.7|298
1617819300000|2021-04-07 18:15:00|17345.44|17307.44|17277.9|17239.9|17368.97|17330.97|17277.49|17239.49|298
1617819600000|2021-04-07 18:20:00|17277.82|17239.82|17196.16|17158.16|17279.02|17241.02|17196.05|17158.05|296
1617819900000|2021-04-07 18:25:00|17196.21|17158.21|17123.68|17085.68|17211.31|17173.31|17123.07|17085.07|299
1617820200000|2021-04-07 18:30:00|17123.08|17085.08|17169.03|17131.03|17198.36|17160.36|17109.94|17071.94|298
1617820500000|2021-04-07 18:35:00|17169.27|17131.27|17174.75|17136.75|17227.2|17189.2|17162.76|17124.76|298
1617820800000|2021-04-07 18:40:00|17175.31|17137.31|17262.85|17224.85|17289.7|17251.7|17174.98|17136.98|296
1617821100000|2021-04-07 18:45:00|17259.9|17221.9|17199.17|17161.17|17260.32|17222.32|17152.06|17114.06|297
1617821400000|2021-04-07 18:50:00|17199.41|17161.41|17207.39|17169.39|17271.43|17233.43|17199.05|17161.05|299
1617821700000|2021-04-07 18:55:00|17208.25|17170.25|17108.84|17070.84|17208.25|17170.25|17108.77|17070.77|300
1617822000000|2021-04-07 19:00:00|17108.06|17070.06|17018.13|16980.13|17126.65|17088.65|17018.13|16980.13|300
1617822300000|2021-04-07 19:05:00|17015.58|16977.58|16997.04|16959.04|17077.49|17039.49|16997.04|16959.04|299
1617822600000|2021-04-07 19:10:00|16996.53|16958.53|16981.94|16943.94|17014.3|16976.3|16960.81|16922.81|298
1617822900000|2021-04-07 19:15:00|16981.87|16943.87|16935.13|16897.13|17014.51|16976.51|16933.34|16895.34|300
1617823200000|2021-04-07 19:20:00|16936.12|16898.12|17060.43|17022.43|17060.68|17022.68|16920.15|16882.15|298
1617823500000|2021-04-07 19:25:00|17061.33|17023.33|17112.84|17074.84|17141.51|17103.51|17061.33|17023.33|298
1617823800000|2021-04-07 19:30:00|17113.41|17075.41|17048.47|17010.47|17170.16|17132.16|17048.05|17010.05|299
1617824100000|2021-04-07 19:35:00|17048.74|17010.74|17115.6|17077.6|17116.21|17078.21|17026.91|16988.91|298
1617824400000|2021-04-07 19:40:00|17115.14|17077.14|17176.53|17138.53|17176.55|17138.55|17115.14|17077.14|298
1617824700000|2021-04-07 19:45:00|17176.16|17138.16|17272.81|17234.81|17272.81|17234.81|17176.16|17138.16|300
1617825000000|2021-04-07 19:50:00|17273.34|17235.34|17262|17224|17290.26|17252.26|17255.18|17217.18|297
1617825300000|2021-04-07 19:55:00|17261.28|17223.28|17278.53|17240.53|17280.01|17242.01|17228.11|17190.11|296
1617825600000|2021-04-07 20:00:00|17280.98|17242.98|17305.72|17267.72|17306.77|17268.77|17264.77|17226.77|300
1617825900000|2021-04-07 20:05:00|17305.94|17267.94|17291.17|17253.17|17314.1|17276.1|17268.94|17230.94|295
1617826200000|2021-04-07 20:10:00|17291.67|17253.67|17245.76|17207.76|17292.32|17254.32|17236.49|17198.49|297
1617826500000|2021-04-07 20:15:00|17244.49|17206.49|17212.64|17174.64|17244.85|17206.85|17168.43|17130.43|299
1617826800000|2021-04-07 20:20:00|17212.61|17174.61|17141.96|17103.96|17215.69|17177.69|17136.67|17098.67|298
1617827100000|2021-04-07 20:25:00|17142.18|17104.18|17129.98|17091.98|17144.15|17106.15|17096.66|17058.66|300
1617827400000|2021-04-07 20:30:00|17129.74|17091.74|17262.5|17224.5|17262.5|17224.5|17122.4|17084.4|299
1617827700000|2021-04-07 20:35:00|17262.6|17224.6|17209.43|17171.43|17276.73|17238.73|17208.82|17170.82|299
1617828000000|2021-04-07 20:40:00|17208.89|17170.89|17259.62|17221.62|17259.62|17221.62|17158.79|17120.79|299
1617828300000|2021-04-07 20:45:00|17261.73|17223.73|17256.33|17218.33|17302.52|17264.52|17255.8|17217.8|299
1617828600000|2021-04-07 20:50:00|17255.38|17217.38|17289.14|17251.14|17289.49|17251.49|17248.96|17210.96|296
1617828900000|2021-04-07 20:55:00|17288.94|17250.94|17334.77|17296.77|17335.04|17297.04|17287.94|17249.94|298
1617829200000|2021-04-07 21:00:00|17334.91|17296.91|17322.76|17284.76|17343.5|17305.5|17320.74|17282.74|296
1617829500000|2021-04-07 21:05:00|17323.98|17285.98|17302.37|17264.37|17323.98|17285.98|17283.59|17245.59|297
1617829800000|2021-04-07 21:10:00|17302.36|17264.36|17332.98|17294.98|17333.59|17295.59|17302.36|17264.36|293
1617830100000|2021-04-07 21:15:00|17332.74|17294.74|17379.58|17341.58|17386.73|17348.73|17332.04|17294.04|296
1617830400000|2021-04-07 21:20:00|17379.74|17341.74|17414.98|17376.98|17415.19|17377.19|17379.6|17341.6|297
1617830700000|2021-04-07 21:25:00|17415.56|17377.56|17436.03|17398.03|17439.96|17401.96|17414.9|17376.9|297
1617831000000|2021-04-07 21:30:00|17435.99|17397.99|17438.21|17400.21|17438.64|17400.64|17406.24|17368.24|297
1617831300000|2021-04-07 21:35:00|17436.82|17398.82|17433.43|17395.43|17455.04|17417.04|17433.43|17395.43|295
1617831600000|2021-04-07 21:40:00|17433.25|17395.25|17480.92|17442.92|17481.33|17443.33|17402.64|17364.64|298
1617831900000|2021-04-07 21:45:00|17480.63|17442.63|17431.69|17393.69|17495.4|17457.4|17430.94|17392.94|297
1617832200000|2021-04-07 21:50:00|17431.28|17393.28|17450.27|17412.27|17458.34|17420.34|17429.99|17391.99|294
1617832500000|2021-04-07 21:55:00|17450.37|17412.37|17419.55|17381.55|17451.32|17413.32|17418.62|17380.62|298
1617832800000|2021-04-07 22:00:00|17420.95|17382.95|17450.53|17412.53|17450.76|17412.76|17379.1|17341.1|299
1617833100000|2021-04-07 22:05:00|17450.44|17412.44|17483.49|17445.49|17499.37|17461.37|17450.44|17412.44|296
1617833400000|2021-04-07 22:10:00|17483.46|17445.46|17477.42|17439.42|17484.45|17446.45|17456.14|17418.14|295
1617833700000|2021-04-07 22:15:00|17477.3|17439.3|17506.78|17468.78|17516.29|17478.29|17477.1|17439.1|296
1617834000000|2021-04-07 22:20:00|17506.73|17468.73|17516.2|17478.2|17525.26|17487.26|17505.42|17467.42|296
1617834300000|2021-04-07 22:25:00|17515.32|17477.32|17506.95|17468.95|17519.39|17481.39|17488.02|17450.02|294
1617834600000|2021-04-07 22:30:00|17508.65|17470.65|17529.34|17491.34|17533.03|17495.03|17506.57|17468.57|296
1617834900000|2021-04-07 22:35:00|17528.36|17490.36|17549.88|17511.88|17554.55|17516.55|17518.69|17480.69|296
1617835200000|2021-04-07 22:40:00|17550.22|17512.22|17579.57|17541.57|17580.14|17542.14|17545.62|17507.62|297
1617835500000|2021-04-07 22:45:00|17579.5|17541.5|17558.85|17520.85|17582.8|17544.8|17547.47|17509.47|297
1617835800000|2021-04-07 22:50:00|17559.25|17521.25|17542.13|17504.13|17560.49|17522.49|17533.38|17495.38|296
1617836100000|2021-04-07 22:55:00|17543.35|17505.35|17563.35|17525.35|17566.56|17528.56|17542.99|17504.99|297
1617836400000|2021-04-07 23:00:00|17563.16|17525.16|17562.73|17524.73|17564.69|17526.69|17530.41|17492.41|300
1617836700000|2021-04-07 23:05:00|17562.94|17524.94|17557.97|17519.97|17569.59|17531.59|17536.66|17498.66|294
1617837000000|2021-04-07 23:10:00|17558.46|17520.46|17549.02|17511.02|17568.41|17530.41|17535.33|17497.33|296
1617837300000|2021-04-07 23:15:00|17548.72|17510.72|17530.4|17492.4|17562.73|17524.73|17524.8|17486.8|294
1617837600000|2021-04-07 23:20:00|17530.56|17492.56|17535.26|17497.26|17553.67|17515.67|17525.53|17487.53|297
1617837900000|2021-04-07 23:25:00|17535.15|17497.15|17464.31|17426.31|17535.15|17497.15|17464.03|17426.03|296
1617838200000|2021-04-07 23:30:00|17464.17|17426.17|17466.88|17428.88|17492.39|17454.39|17456.52|17418.52|295
1617838500000|2021-04-07 23:35:00|17467.32|17429.32|17420.6|17382.6|17468.82|17430.82|17420.6|17382.6|292
1617838800000|2021-04-07 23:40:00|17419.28|17381.28|17383.72|17345.72|17436.22|17398.22|17383.72|17345.72|297
1617839100000|2021-04-07 23:45:00|17383.84|17345.84|17385.79|17347.79|17404.55|17366.55|17381.87|17343.87|296
1617839400000|2021-04-07 23:50:00|17385.42|17347.42|17292.3|17254.3|17385.42|17347.42|17288.59|17250.59|299
1617839700000|2021-04-07 23:55:00|17292.27|17254.27|17219.11|17181.11|17292.27|17254.27|17206.99|17168.99|298
1617840000000|2021-04-08 00:00:00|17220.16|17182.16|17212.77|17174.77|17263.31|17225.31|17193.33|17155.33|297
1617840300000|2021-04-08 00:05:00|17212.09|17174.09|17179.48|17141.48|17212.36|17174.36|17125.48|17087.48|297
1617840600000|2021-04-08 00:10:00|17179.54|17141.54|17342.51|17304.51|17342.51|17304.51|17177.36|17139.36|299
1617840900000|2021-04-08 00:15:00|17343.85|17305.85|17458.42|17420.42|17458.79|17420.79|17343.85|17305.85|298
1617841200000|2021-04-08 00:20:00|17457.08|17419.08|17381.88|17343.88|17459.59|17421.59|17355.96|17317.96|298
1617841500000|2021-04-08 00:25:00|17381|17343|17358.16|17320.16|17381.17|17343.17|17299.88|17261.88|299
1617841800000|2021-04-08 00:30:00|17358.08|17320.08|17354.57|17316.57|17362.99|17324.99|17312.18|17274.18|295
1617842100000|2021-04-08 00:35:00|17352.91|17314.91|17427.48|17389.48|17427.48|17389.48|17326.44|17288.44|296
1617842400000|2021-04-08 00:40:00|17428.28|17390.28|17475.48|17437.48|17476.4|17438.4|17426.33|17388.33|298
1617842700000|2021-04-08 00:45:00|17475.13|17437.13|17472.45|17434.45|17486.03|17448.03|17448.13|17410.13|299
1617843000000|2021-04-08 00:50:00|17472.05|17434.05|17489.73|17451.73|17507.6|17469.6|17464.01|17426.01|298
1617843300000|2021-04-08 00:55:00|17489.35|17451.35|17479.82|17441.82|17505.03|17467.03|17475.18|17437.18|296
1617843600000|2021-04-08 01:00:00|17479.98|17441.98|17426.88|17388.88|17490.23|17452.23|17425.23|17387.23|296
1617843900000|2021-04-08 01:05:00|17426.72|17388.72|17440.03|17402.03|17440.03|17402.03|17396.69|17358.69|293
1617844200000|2021-04-08 01:10:00|17440.46|17402.46|17471.5|17433.5|17471.5|17433.5|17437.46|17399.46|295
1617844500000|2021-04-08 01:15:00|17471.97|17433.97|17521.11|17483.11|17535.31|17497.31|17471.27|17433.27|297
1617844800000|2021-04-08 01:20:00|17521.44|17483.44|17548.89|17510.89|17554.5|17516.5|17521.35|17483.35|297
1617845100000|2021-04-08 01:25:00|17548.91|17510.91|17528.39|17490.39|17556.73|17518.73|17528.39|17490.39|292
1617845400000|2021-04-08 01:30:00|17528.5|17490.5|17515.96|17477.96|17534.93|17496.93|17506.08|17468.08|295
1617845700000|2021-04-08 01:35:00|17516.78|17478.78|17524.27|17486.27|17556.74|17518.74|17515.61|17477.61|297
1617846000000|2021-04-08 01:40:00|17524.17|17486.17|17544.55|17506.55|17552.18|17514.18|17523.14|17485.14|296
1617846300000|2021-04-08 01:45:00|17544.83|17506.83|17573.05|17535.05|17574.02|17536.02|17544.83|17506.83|290
1617846600000|2021-04-08 01:50:00|17572.98|17534.98|17544.19|17506.19|17577.37|17539.37|17543.43|17505.43|293
1617846900000|2021-04-08 01:55:00|17543.22|17505.22|17521.92|17483.92|17546.6|17508.6|17520.64|17482.64|298
1617847200000|2021-04-08 02:00:00|17521.96|17483.96|17499.85|17461.85|17548.3|17510.3|17499.73|17461.73|300
1617847500000|2021-04-08 02:05:00|17499.9|17461.9|17477.77|17439.77|17510.29|17472.29|17475.18|17437.18|297
1617847800000|2021-04-08 02:10:00|17477.99|17439.99|17511.56|17473.56|17511.6|17473.6|17477.99|17439.99|288
1617848100000|2021-04-08 02:15:00|17511.52|17473.52|17495.73|17457.73|17524.45|17486.45|17495.73|17457.73|287
1617848400000|2021-04-08 02:20:00|17494.99|17456.99|17488.97|17450.97|17516.01|17478.01|17488.97|17450.97|293
1617848700000|2021-04-08 02:25:00|17488.3|17450.3|17470.4|17432.4|17488.3|17450.3|17452.85|17414.85|294
1617849000000|2021-04-08 02:30:00|17470.53|17432.53|17465.89|17427.89|17474.73|17436.73|17438.86|17400.86|297
1617849300000|2021-04-08 02:35:00|17465.88|17427.88|17439.12|17401.12|17466.24|17428.24|17438.84|17400.84|294
1617849600000|2021-04-08 02:40:00|17439.29|17401.29|17431.86|17393.86|17448.54|17410.54|17426.23|17388.23|291
1617849900000|2021-04-08 02:45:00|17431.79|17393.79|17441.61|17403.61|17455.5|17417.5|17413.86|17375.86|294
1617850200000|2021-04-08 02:50:00|17441.34|17403.34|17481.39|17443.39|17489.1|17451.1|17440.37|17402.37|300
1617850500000|2021-04-08 02:55:00|17479.93|17441.93|17502.78|17464.78|17503.39|17465.39|17455.53|17417.53|296
1617850800000|2021-04-08 03:00:00|17502.4|17464.4|17477.73|17439.73|17529.29|17491.29|17477.73|17439.73|296
1617851100000|2021-04-08 03:05:00|17476.48|17438.48|17441.07|17403.07|17480.75|17442.75|17440.88|17402.88|296
1617851400000|2021-04-08 03:10:00|17441|17403|17445.66|17407.66|17445.78|17407.78|17400.61|17362.61|298
1617851700000|2021-04-08 03:15:00|17445.52|17407.52|17474.46|17436.46|17508.62|17470.62|17445.52|17407.52|293
1617852000000|2021-04-08 03:20:00|17473.63|17435.63|17466.79|17428.79|17473.63|17435.63|17419.16|17381.16|295
1617852300000|2021-04-08 03:25:00|17467.09|17429.09|17507.3|17469.3|17522.04|17484.04|17467.04|17429.04|294
1617852600000|2021-04-08 03:30:00|17506.67|17468.67|17533.11|17495.11|17551.97|17513.97|17504.8|17466.8|297
1617852900000|2021-04-08 03:35:00|17532.59|17494.59|17577.33|17539.33|17580.6|17542.6|17529.15|17491.15|297
1617853200000|2021-04-08 03:40:00|17576.68|17538.68|17567.18|17529.18|17582.7|17544.7|17562|17524|295
1617853500000|2021-04-08 03:45:00|17566.88|17528.88|17568.15|17530.15|17579.53|17541.53|17557.66|17519.66|294
1617853800000|2021-04-08 03:50:00|17568.01|17530.01|17592.42|17554.42|17593.66|17555.66|17560.95|17522.95|293
1617854100000|2021-04-08 03:55:00|17592.85|17554.85|17596.24|17558.24|17599.76|17561.76|17572.94|17534.94|294
1617854400000|2021-04-08 04:00:00|17596.13|17558.13|17611.78|17573.78|17618.97|17580.97|17586.51|17548.51|294
1617854700000|2021-04-08 04:05:00|17610.92|17572.92|17610.82|17572.82|17627.78|17589.78|17600.67|17562.67|295
1617855000000|2021-04-08 04:10:00|17610.27|17572.27|17623.2|17585.2|17625.54|17587.54|17605|17567|293
1617855300000|2021-04-08 04:15:00|17622.37|17584.37|17639.63|17601.63|17642.6|17604.6|17621.36|17583.36|293
1617855600000|2021-04-08 04:20:00|17640.41|17602.41|17676.68|17638.68|17676.81|17638.81|17640.03|17602.03|289
1617855900000|2021-04-08 04:25:00|17676.79|17638.79|17693.46|17655.46|17705.11|17667.11|17676.09|17638.09|298
1617856200000|2021-04-08 04:30:00|17693.17|17655.17|17713.7|17675.7|17713.72|17675.72|17689.92|17651.92|296
1617856500000|2021-04-08 04:35:00|17713.89|17675.89|17821.7|17783.7|17822.01|17784.01|17713.89|17675.89|296
1617856800000|2021-04-08 04:40:00|17821.07|17783.07|17783.54|17745.54|17828.38|17790.38|17775.73|17737.73|298
1617857100000|2021-04-08 04:45:00|17783.26|17745.26|17744.82|17706.82|17784.21|17746.21|17732.28|17694.28|300
1617857400000|2021-04-08 04:50:00|17745.04|17707.04|17788.22|17750.22|17788.22|17750.22|17745.04|17707.04|299
1617857700000|2021-04-08 04:55:00|17788.46|17750.46|17788.54|17750.54|17811.88|17773.88|17776.43|17738.43|299
1617858000000|2021-04-08 05:00:00|17788.6|17750.6|17825.26|17787.26|17835.04|17797.04|17787.95|17749.95|300
1617858300000|2021-04-08 05:05:00|17825.54|17787.54|17783.66|17745.66|17828.07|17790.07|17783.06|17745.06|297
1617858600000|2021-04-08 05:10:00|17783.11|17745.11|17779.23|17741.23|17785.71|17747.71|17769.09|17731.09|299
1617858900000|2021-04-08 05:15:00|17778.82|17740.82|17804.36|17766.36|17815.79|17777.79|17775.37|17737.37|295
1617859200000|2021-04-08 05:20:00|17804.41|17766.41|17822.83|17784.83|17824.21|17786.21|17803.57|17765.57|298
1617859500000|2021-04-08 05:25:00|17822.76|17784.76|17781.18|17743.18|17822.86|17784.86|17765.46|17727.46|295
1617859800000|2021-04-08 05:30:00|17780.37|17742.37|17766.44|17728.44|17786.86|17748.86|17766.37|17728.37|293
1617860100000|2021-04-08 05:35:00|17766.46|17728.46|17751.17|17713.17|17766.46|17728.46|17706.94|17668.94|296
1617860400000|2021-04-08 05:40:00|17750.71|17712.71|17737.24|17699.24|17752.28|17714.28|17726.67|17688.67|291
1617860700000|2021-04-08 05:45:00|17737.4|17699.4|17739.17|17701.17|17755.75|17717.75|17714.84|17676.84|293
1617861000000|2021-04-08 05:50:00|17740.18|17702.18|17710.34|17672.34|17751.6|17713.6|17709.75|17671.75|296
1617861300000|2021-04-08 05:55:00|17710.3|17672.3|17692.87|17654.87|17717.7|17679.7|17674.93|17636.93|298
1617861600000|2021-04-08 06:00:00|17694.69|17656.69|17734.59|17696.59|17734.59|17696.59|17694.69|17656.69|295
1617861900000|2021-04-08 06:05:00|17736.19|17698.19|17803.89|17765.89|17804.32|17766.32|17736.19|17698.19|298
1617862200000|2021-04-08 06:10:00|17804.09|17766.09|17831.03|17793.03|17833.08|17795.08|17803.95|17765.95|296
1617862500000|2021-04-08 06:15:00|17830.8|17792.8|17795.69|17757.69|17830.8|17792.8|17795.69|17757.69|296
1617862800000|2021-04-08 06:20:00|17795.61|17757.61|17828.27|17790.27|17828.27|17790.27|17793.78|17755.78|296
1617863100000|2021-04-08 06:25:00|17828.74|17790.74|17795.68|17757.68|17836.91|17798.91|17781.08|17743.08|295
1617863400000|2021-04-08 06:30:00|17796.52|17758.52|17824.93|17786.93|17826.04|17788.04|17793.43|17755.43|296
1617863700000|2021-04-08 06:35:00|17825.11|17787.11|17829.55|17791.55|17840.75|17802.75|17822.74|17784.74|297
1617864000000|2021-04-08 06:40:00|17829.66|17791.66|17807.72|17769.72|17841.39|17803.39|17807.72|17769.72|297
1617864300000|2021-04-08 06:45:00|17806.8|17768.8|17793.91|17755.91|17817.7|17779.7|17793.91|17755.91|292
1617864600000|2021-04-08 06:50:00|17793.62|17755.62|17787.39|17749.39|17799.38|17761.38|17777.22|17739.22|293
1617864900000|2021-04-08 06:55:00|17787.38|17749.38|17847.38|17809.38|17847.38|17809.38|17782.3|17744.3|296
1617865200000|2021-04-08 07:00:00|17847.44|17809.44|17880.01|17842.01|17891.55|17853.55|17847.44|17809.44|296
1617865500000|2021-04-08 07:05:00|17880.25|17842.25|17861.55|17823.55|17881.15|17843.15|17860.15|17822.15|296
1617865800000|2021-04-08 07:10:00|17861.4|17823.4|17844.47|17806.47|17865.23|17827.23|17819.64|17781.64|293
1617866100000|2021-04-08 07:15:00|17844.89|17806.89|17855.35|17817.35|17866.34|17828.34|17833.04|17795.04|297
1617866400000|2021-04-08 07:20:00|17855.41|17817.41|17850.68|17812.68|17864.71|17826.71|17839.2|17801.2|294
1617866700000|2021-04-08 07:25:00|17850.51|17812.51|17837.63|17799.63|17850.51|17812.51|17798.68|17760.68|295
1617867000000|2021-04-08 07:30:00|17837.6|17799.6|17807.92|17769.92|17852.31|17814.31|17794.23|17756.23|299
1617867300000|2021-04-08 07:35:00|17807.46|17769.46|17823.74|17785.74|17829.18|17791.18|17791.68|17753.68|297
1617867600000|2021-04-08 07:40:00|17823.81|17785.81|17846.89|17808.89|17846.89|17808.89|17822.81|17784.81|298
1617867900000|2021-04-08 07:45:00|17848.27|17810.27|17873.69|17835.69|17873.69|17835.69|17837.07|17799.07|298
1617868200000|2021-04-08 07:50:00|17873.7|17835.7|17833.91|17795.91|17880.98|17842.98|17831.98|17793.98|298
1617868500000|2021-04-08 07:55:00|17833.66|17795.66|17834.43|17796.43|17847.12|17809.12|17816.07|17778.07|299
1617868800000|2021-04-08 08:00:00|17834.14|17796.14|17878.52|17840.52|17878.59|17840.59|17830.11|17792.11|300
1617869100000|2021-04-08 08:05:00|17878.63|17840.63|17889.6|17851.6|17889.6|17851.6|17876.5|17838.5|293
1617869400000|2021-04-08 08:10:00|17889.62|17851.62|17884.34|17846.34|17891.89|17853.89|17866.89|17828.89|294
1617869700000|2021-04-08 08:15:00|17884.57|17846.57|17895.29|17857.29|17904.86|17866.86|17875.22|17837.22|297
1617870000000|2021-04-08 08:20:00|17895.07|17857.07|17914.77|17876.77|17916.51|17878.51|17894.57|17856.57|299
1617870300000|2021-04-08 08:25:00|17914.79|17876.79|17881.67|17843.67|17920.09|17882.09|17878.71|17840.71|297
1617870600000|2021-04-08 08:30:00|17881.99|17843.99|17836.16|17798.16|17884.61|17846.61|17835.51|17797.51|295
1617870900000|2021-04-08 08:35:00|17835.99|17797.99|17750.95|17712.95|17836.24|17798.24|17748.85|17710.85|295
1617871200000|2021-04-08 08:40:00|17750.31|17712.31|17692.45|17654.45|17769.94|17731.94|17691.25|17653.25|299
1617871500000|2021-04-08 08:45:00|17693.05|17655.05|17753.33|17715.33|17754.02|17716.02|17693.05|17655.05|298
1617871800000|2021-04-08 08:50:00|17751.96|17713.96|17763.51|17725.51|17782.63|17744.63|17751.96|17713.96|295
1617872100000|2021-04-08 08:55:00|17763.65|17725.65|17746.67|17708.67|17763.93|17725.93|17732.48|17694.48|295
1617872400000|2021-04-08 09:00:00|17746.82|17708.82|17789.48|17751.48|17795.05|17757.05|17741.64|17703.64|295
1617872700000|2021-04-08 09:05:00|17789.51|17751.51|17774.81|17736.81|17815.19|17777.19|17774.81|17736.81|297
1617873000000|2021-04-08 09:10:00|17774.66|17736.66|17796.7|17758.7|17799.19|17761.19|17768.94|17730.94|299
1617873300000|2021-04-08 09:15:00|17797.03|17759.03|17707.49|17669.49|17806.78|17768.78|17707.49|17669.49|298
1617873600000|2021-04-08 09:20:00|17706.52|17668.52|17749|17711|17749|17711|17693.57|17655.57|298
1617873900000|2021-04-08 09:25:00|17749.37|17711.37|17705.02|17667.02|17760|17722|17689.05|17651.05|300
1617874200000|2021-04-08 09:30:00|17704.66|17666.66|17711.37|17673.37|17746.6|17708.6|17690.96|17652.96|294
1617874500000|2021-04-08 09:35:00|17711.75|17673.75|17682|17644|17715.53|17677.53|17662.33|17624.33|297
1617874800000|2021-04-08 09:40:00|17683.34|17645.34|17693.96|17655.96|17706.3|17668.3|17680.36|17642.36|297
1617875100000|2021-04-08 09:45:00|17694.55|17656.55|17677.94|17639.94|17695.06|17657.06|17674.14|17636.14|295
1617875400000|2021-04-08 09:50:00|17678.07|17640.07|17609.8|17571.8|17680.35|17642.35|17595.34|17557.34|297
1617875700000|2021-04-08 09:55:00|17609.66|17571.66|17625.52|17587.52|17650.69|17612.69|17609.66|17571.66|290
1617876000000|2021-04-08 10:00:00|17625.29|17587.29|17561.87|17523.87|17632.22|17594.22|17551.25|17513.25|298
1617876300000|2021-04-08 10:05:00|17562.96|17524.96|17558.63|17520.63|17593.93|17555.93|17556.68|17518.68|296
1617876600000|2021-04-08 10:10:00|17556.69|17518.69|17500.9|17462.9|17556.69|17518.69|17499.58|17461.58|295
1617876900000|2021-04-08 10:15:00|17500.57|17462.57|17480.36|17442.36|17518.82|17480.82|17421.84|17383.84|297
1617877200000|2021-04-08 10:20:00|17481.67|17443.67|17531.59|17493.59|17531.59|17493.59|17481.67|17443.67|291
1617877500000|2021-04-08 10:25:00|17531.89|17493.89|17524.22|17486.22|17554.95|17516.95|17523.91|17485.91|297
1617877800000|2021-04-08 10:30:00|17524.16|17486.16|17567.79|17529.79|17567.79|17529.79|17493.32|17455.32|297
1617878100000|2021-04-08 10:35:00|17567.98|17529.98|17590.37|17552.37|17593.44|17555.44|17567.98|17529.98|293
1617878400000|2021-04-08 10:40:00|17590.14|17552.14|17594.58|17556.58|17595.98|17557.98|17587.99|17549.99|293
1617878700000|2021-04-08 10:45:00|17595.22|17557.22|17639.54|17601.54|17646.85|17608.85|17595.22|17557.22|294
1617879000000|2021-04-08 10:50:00|17638.66|17600.66|17623.3|17585.3|17639.16|17601.16|17599.4|17561.4|296
1617879300000|2021-04-08 10:55:00|17623.21|17585.21|17620.34|17582.34|17629.41|17591.41|17608.41|17570.41|294
1617879600000|2021-04-08 11:00:00|17619.84|17581.84|17559.39|17521.39|17619.84|17581.84|17555.18|17517.18|298
1617879900000|2021-04-08 11:05:00|17558.76|17520.76|17572.42|17534.42|17606.32|17568.32|17557.42|17519.42|296
1617880200000|2021-04-08 11:10:00|17572.43|17534.43|17610.39|17572.39|17611.43|17573.43|17572.43|17534.43|297
1617880500000|2021-04-08 11:15:00|17610.54|17572.54|17647.96|17609.96|17650.77|17612.77|17595.67|17557.67|295
1617880800000|2021-04-08 11:20:00|17647.81|17609.81|17581.36|17543.36|17647.81|17609.81|17580.56|17542.56|295
1617881100000|2021-04-08 11:25:00|17582.47|17544.47|17581.16|17543.16|17603.12|17565.12|17578.44|17540.44|299
1617881400000|2021-04-08 11:30:00|17580.88|17542.88|17546.6|17508.6|17608|17570|17545.96|17507.96|296
1617881700000|2021-04-08 11:35:00|17545.5|17507.5|17543.11|17505.11|17546.59|17508.59|17492.75|17454.75|299
1617882000000|2021-04-08 11:40:00|17542.97|17504.97|17597.85|17559.85|17600.03|17562.03|17542.87|17504.87|299
1617882300000|2021-04-08 11:45:00|17598.59|17560.59|17568.03|17530.03|17608.95|17570.95|17568.03|17530.03|295
1617882600000|2021-04-08 11:50:00|17567.78|17529.78|17513.9|17475.9|17567.78|17529.78|17512.31|17474.31|299
1617882900000|2021-04-08 11:55:00|17514.52|17476.52|17552.09|17514.09|17558.29|17520.29|17514.52|17476.52|299
1617883200000|2021-04-08 12:00:00|17552.04|17514.04|17583.15|17545.15|17589.14|17551.14|17514.64|17476.64|299
1617883500000|2021-04-08 12:05:00|17583.67|17545.67|17602.71|17564.71|17605.86|17567.86|17582.88|17544.88|288
1617883800000|2021-04-08 12:10:00|17603.17|17565.17|17627.2|17589.2|17629.53|17591.53|17591.31|17553.31|297
1617884100000|2021-04-08 12:15:00|17627.15|17589.15|17654.86|17616.86|17655.94|17617.94|17622.77|17584.77|295
1617884400000|2021-04-08 12:20:00|17654.64|17616.64|17663.69|17625.69|17664.38|17626.38|17652.39|17614.39|296
1617884700000|2021-04-08 12:25:00|17663.95|17625.95|17764.92|17726.92|17768.42|17730.42|17663.95|17625.95|297
1617885000000|2021-04-08 12:30:00|17766.55|17728.55|17765.22|17727.22|17825.04|17787.04|17765.22|17727.22|299
1617885300000|2021-04-08 12:35:00|17767.27|17729.27|17853.08|17815.08|17854.37|17816.37|17762.94|17724.94|298
1617885600000|2021-04-08 12:40:00|17853.02|17815.02|17848.49|17810.49|17863.31|17825.31|17840.56|17802.56|298
1617885900000|2021-04-08 12:45:00|17848.4|17810.4|17925.37|17887.37|17927.3|17889.3|17848.15|17810.15|300
1617886200000|2021-04-08 12:50:00|17925.65|17887.65|17940.19|17902.19|17959.7|17921.7|17893.56|17855.56|298
1617886500000|2021-04-08 12:55:00|17940.82|17902.82|17917.48|17879.48|17943.14|17905.14|17905.75|17867.75|299
1617886800000|2021-04-08 13:00:00|17918.53|17880.53|17898.32|17860.32|17931.22|17893.22|17865.78|17827.78|297
1617887100000|2021-04-08 13:05:00|17898.21|17860.21|17871.5|17833.5|17903.65|17865.65|17870.66|17832.66|296
1617887400000|2021-04-08 13:10:00|17870.58|17832.58|17866.95|17828.95|17870.58|17832.58|17841.33|17803.33|300
1617887700000|2021-04-08 13:15:00|17867.13|17829.13|17861.57|17823.57|17891.47|17853.47|17861.57|17823.57|297
1617888000000|2021-04-08 13:20:00|17860.97|17822.97|17860.49|17822.49|17868.98|17830.98|17846.88|17808.88|295
1617888300000|2021-04-08 13:25:00|17860.2|17822.2|17885.17|17847.17|17889.49|17851.49|17847.33|17809.33|295
1617888600000|2021-04-08 13:30:00|17885.42|17847.42|17936.55|17898.55|17936.55|17898.55|17885.1|17847.1|296
1617888900000|2021-04-08 13:35:00|17935.89|17897.89|17939.2|17901.2|17982.19|17944.19|17933.88|17895.88|298
1617889200000|2021-04-08 13:40:00|17938.9|17900.9|17897.58|17859.58|17949.34|17911.34|17888.31|17850.31|297
1617889500000|2021-04-08 13:45:00|17896.97|17858.97|17879.95|17841.95|17916.77|17878.77|17857.81|17819.81|295
1617889800000|2021-04-08 13:50:00|17879.76|17841.76|17880.47|17842.47|17891.38|17853.38|17859.56|17821.56|296
1617890100000|2021-04-08 13:55:00|17880.1|17842.1|17899.65|17861.65|17912.83|17874.83|17873.14|17835.14|299
1617890400000|2021-04-08 14:00:00|17899.88|17861.88|17883.58|17845.58|17920.43|17882.43|17872.46|17834.46|298
1617890700000|2021-04-08 14:05:00|17883.5|17845.5|17940.45|17902.45|17941.43|17903.43|17883.5|17845.5|297
1617891000000|2021-04-08 14:10:00|17941|17903|17937.45|17899.45|17968.97|17930.97|17928.27|17890.27|297
1617891300000|2021-04-08 14:15:00|17937.25|17899.25|17974.43|17936.43|17991.02|17953.02|17937.25|17899.25|297
1617891600000|2021-04-08 14:20:00|17974.3|17936.3|18051.43|18013.43|18054.42|18016.42|17974.3|17936.3|298
1617891900000|2021-04-08 14:25:00|18051.44|18013.44|18074.03|18036.03|18083.16|18045.16|18036.82|17998.82|297
1617892200000|2021-04-08 14:30:00|18075.97|18037.97|18043.69|18005.69|18095.8|18057.8|18031.59|17993.59|297
1617892500000|2021-04-08 14:35:00|18043.84|18005.84|18054.88|18016.88|18068.96|18030.96|18027.35|17989.35|299
1617892800000|2021-04-08 14:40:00|18055.7|18017.7|18044.75|18006.75|18062.73|18024.73|18034.6|17996.6|297
1617893100000|2021-04-08 14:45:00|18043.6|18005.6|18010.56|17972.56|18048.99|18010.99|18006.93|17968.93|297
1617893400000|2021-04-08 14:50:00|18010.76|17972.76|17976.73|17938.73|18016.08|17978.08|17975.84|17937.84|296
1617893700000|2021-04-08 14:55:00|17975.82|17937.82|17992.78|17954.78|18005.58|17967.58|17971.18|17933.18|293
1617894000000|2021-04-08 15:00:00|17993.13|17955.13|18013.6|17975.6|18030.02|17992.02|17992.68|17954.68|298
1617894300000|2021-04-08 15:05:00|18014.34|17976.34|18044.97|18006.97|18044.97|18006.97|18014.34|17976.34|298
1617894600000|2021-04-08 15:10:00|18045.37|18007.37|18050.08|18012.08|18052.03|18014.03|18022.76|17984.76|300
1617894900000|2021-04-08 15:15:00|18050.13|18012.13|18051.32|18013.32|18059.47|18021.47|18044.18|18006.18|296
1617895200000|2021-04-08 15:20:00|18051.73|18013.73|18075.71|18037.71|18081.34|18043.34|18050.05|18012.05|295
1617895500000|2021-04-08 15:25:00|18076.1|18038.1|18032.12|17994.12|18080.7|18042.7|18019.81|17981.81|296
1617895800000|2021-04-08 15:30:00|18031.27|17993.27|18040.11|18002.11|18043.92|18005.92|18023.87|17985.87|297
1617896100000|2021-04-08 15:35:00|18040.04|18002.04|18026.53|17988.53|18054.94|18016.94|18025.47|17987.47|296
1617896400000|2021-04-08 15:40:00|18026.87|17988.87|18034.83|17996.83|18046.61|18008.61|18024.55|17986.55|295
1617896700000|2021-04-08 15:45:00|18036.09|17998.09|18066.95|18028.95|18069.75|18031.75|18035.68|17997.68|299
1617897000000|2021-04-08 15:50:00|18065.95|18027.95|18094.01|18056.01|18110.88|18072.88|18059.72|18021.72|296
1617897300000|2021-04-08 15:55:00|18093.18|18055.18|18104.59|18066.59|18109.68|18071.68|18087.46|18049.46|292
1617897600000|2021-04-08 16:00:00|18104.24|18066.24|18178.27|18140.27|18185.15|18147.15|18104.24|18066.24|298
1617897900000|2021-04-08 16:05:00|18178.33|18140.33|18124.97|18086.97|18197.97|18159.97|18124.34|18086.34|299
1617898200000|2021-04-08 16:10:00|18124.09|18086.09|18146.84|18108.84|18156.9|18118.9|18115.76|18077.76|297
1617898500000|2021-04-08 16:15:00|18147.29|18109.29|18108.84|18070.84|18165.45|18127.45|18099.59|18061.59|299
1617898800000|2021-04-08 16:20:00|18108.55|18070.55|18084.63|18046.63|18119.41|18081.41|18073.55|18035.55|300
1617899100000|2021-04-08 16:25:00|18085.66|18047.66|18121.91|18083.91|18126.69|18088.69|18085.66|18047.66|295
1617899400000|2021-04-08 16:30:00|18122.04|18084.04|18138.89|18100.89|18151.18|18113.18|18122.04|18084.04|292
1617899700000|2021-04-08 16:35:00|18139.41|18101.41|18157.94|18119.94|18164.27|18126.27|18130.57|18092.57|298
1617900000000|2021-04-08 16:40:00|18157.82|18119.82|18141.45|18103.45|18157.91|18119.91|18126.98|18088.98|295
1617900300000|2021-04-08 16:45:00|18141.27|18103.27|18084.95|18046.95|18143.81|18105.81|18083.51|18045.51|296
1617900600000|2021-04-08 16:50:00|18084.89|18046.89|18099.3|18061.3|18100.63|18062.63|18077.76|18039.76|296
1617900900000|2021-04-08 16:55:00|18099.32|18061.32|18098.42|18060.42|18104.98|18066.98|18075.77|18037.77|300
1617901200000|2021-04-08 17:00:00|18098.08|18060.08|18080.99|18042.99|18102.05|18064.05|18064.42|18026.42|296
1617901500000|2021-04-08 17:05:00|18081.39|18043.39|18094.58|18056.58|18105.01|18067.01|18081.39|18043.39|292
1617901800000|2021-04-08 17:10:00|18094.79|18056.79|18094.54|18056.54|18113.5|18075.5|18094.42|18056.42|291
1617902100000|2021-04-08 17:15:00|18094.71|18056.71|18095.96|18057.96|18111.51|18073.51|18091.59|18053.59|293
1617902400000|2021-04-08 17:20:00|18096.72|18058.72|18095.01|18057.01|18101.87|18063.87|18074.61|18036.61|292
1617902700000|2021-04-08 17:25:00|18095.12|18057.12|18081.76|18043.76|18095.13|18057.13|18067.86|18029.86|293
1617903000000|2021-04-08 17:30:00|18081.77|18043.77|18044.65|18006.65|18091.64|18053.64|18021.35|17983.35|296
1617903300000|2021-04-08 17:35:00|18045.19|18007.19|18057.31|18019.31|18064.8|18026.8|18045.08|18007.08|288
1617903600000|2021-04-08 17:40:00|18057.09|18019.09|18073.62|18035.62|18078.23|18040.23|18057.09|18019.09|295
1617903900000|2021-04-08 17:45:00|18073.29|18035.29|18080.2|18042.2|18089.6|18051.6|18070.95|18032.95|288
1617904200000|2021-04-08 17:50:00|18080.31|18042.31|18065.58|18027.58|18084.11|18046.11|18061.91|18023.91|296
1617904500000|2021-04-08 17:55:00|18065.07|18027.07|18086.36|18048.36|18086.74|18048.74|18063.84|18025.84|290
1617904800000|2021-04-08 18:00:00|18086.26|18048.26|18075.6|18037.6|18091|18053|18063.13|18025.13|291
1617905100000|2021-04-08 18:05:00|18075.62|18037.62|18044.64|18006.64|18077.48|18039.48|18044.64|18006.64|287
1617905400000|2021-04-08 18:10:00|18044.51|18006.51|18061.74|18023.74|18062.18|18024.18|18042.63|18004.63|292
1617905700000|2021-04-08 18:15:00|18062.04|18024.04|18080.85|18042.85|18104.49|18066.49|18062.04|18024.04|295
1617906000000|2021-04-08 18:20:00|18081.03|18043.03|18092.11|18054.11|18095.46|18057.46|18081.03|18043.03|286
1617906300000|2021-04-08 18:25:00|18093.02|18055.02|18106.53|18068.53|18110.11|18072.11|18093.02|18055.02|291
1617906600000|2021-04-08 18:30:00|18106.44|18068.44|18147.96|18109.96|18149.89|18111.89|18105.56|18067.56|299
1617906900000|2021-04-08 18:35:00|18147.69|18109.69|18134.28|18096.28|18159.35|18121.35|18132.87|18094.87|295
1617907200000|2021-04-08 18:40:00|18133.72|18095.72|18144.58|18106.58|18155.3|18117.3|18128.11|18090.11|296
1617907500000|2021-04-08 18:45:00|18145.1|18107.1|18127.98|18089.98|18151.71|18113.71|18127.05|18089.05|294
1617907800000|2021-04-08 18:50:00|18127.79|18089.79|18137.51|18099.51|18149.48|18111.48|18127.79|18089.79|299
1617908100000|2021-04-08 18:55:00|18137.36|18099.36|18111.07|18073.07|18137.36|18099.36|18111.07|18073.07|288
1617908400000|2021-04-08 19:00:00|18111.48|18073.48|18114.68|18076.68|18137.04|18099.04|18109.09|18071.09|294
1617908700000|2021-04-08 19:05:00|18115.67|18077.67|18111.43|18073.43|18129.71|18091.71|18110.61|18072.61|295
1617909000000|2021-04-08 19:10:00|18111.66|18073.66|18098.28|18060.28|18116.82|18078.82|18098.28|18060.28|296
1617909300000|2021-04-08 19:15:00|18098.27|18060.27|18052.24|18014.24|18100.11|18062.11|18051.73|18013.73|293
1617909600000|2021-04-08 19:20:00|18052.22|18014.22|18092.01|18054.01|18096.21|18058.21|18051.31|18013.31|292
1617909900000|2021-04-08 19:25:00|18092.42|18054.42|18095.46|18057.46|18102.99|18064.99|18091.43|18053.43|293
1617910200000|2021-04-08 19:30:00|18096.48|18058.48|18101.87|18063.87|18111.91|18073.91|18094.99|18056.99|297
1617910500000|2021-04-08 19:35:00|18102.06|18064.06|18119.26|18081.26|18119.26|18081.26|18092.82|18054.82|293
1617910800000|2021-04-08 19:40:00|18119.32|18081.32|18112.87|18074.87|18136.06|18098.06|18111.02|18073.02|297
1617911100000|2021-04-08 19:45:00|18112.59|18074.59|18091.51|18053.51|18116.79|18078.79|18091.51|18053.51|293
1617911400000|2021-04-08 19:50:00|18091.54|18053.54|18056.19|18018.19|18095.91|18057.91|18056.19|18018.19|296
1617911700000|2021-04-08 19:55:00|18052.11|18014.11|18091.54|18053.54|18092.2|18054.2|18041.22|18003.22|296
1617912000000|2021-04-08 20:00:00|18091.16|18053.16|18095.06|18057.06|18131.05|18093.05|18090.96|18052.96|298
1617912300000|2021-04-08 20:05:00|18094.7|18056.7|18103.84|18065.84|18116.96|18078.96|18091.82|18053.82|294
1617912600000|2021-04-08 20:10:00|18103.29|18065.29|18093.76|18055.76|18103.29|18065.29|18088.6|18050.6|293
1617912900000|2021-04-08 20:15:00|18093.83|18055.83|18064.84|18026.84|18093.98|18055.98|18063.11|18025.11|291
1617913200000|2021-04-08 20:20:00|18065.35|18027.35|18105.5|18067.5|18105.5|18067.5|18065.16|18027.16|297
1617913500000|2021-04-08 20:25:00|18105.68|18067.68|18080.96|18042.96|18107.86|18069.86|18074.72|18036.72|292
1617913800000|2021-04-08 20:30:00|18080.4|18042.4|18050.29|18012.29|18088.34|18050.34|18050.04|18012.04|292
1617914100000|2021-04-08 20:35:00|18050.72|18012.72|17992.3|17954.3|18050.72|18012.72|17989.71|17951.71|293
1617914400000|2021-04-08 20:40:00|17992.11|17954.11|18022.24|17984.24|18036.06|17998.06|17992.11|17954.11|299
1617914700000|2021-04-08 20:45:00|18022.39|17984.39|18038.7|18000.7|18047.01|18009.01|18022.33|17984.33|293
1617915000000|2021-04-08 20:50:00|18039.3|18001.3|18009.57|17971.57|18045.68|18007.68|17993.08|17955.08|294
1617915300000|2021-04-08 20:55:00|18009.29|17971.29|18018.12|17980.12|18024.28|17986.28|17997.27|17959.27|296
1617915600000|2021-04-08 21:00:00|18018.56|17980.56|17971.24|17933.24|18020.63|17982.63|17970.34|17932.34|295
1617915900000|2021-04-08 21:05:00|17971.31|17933.31|17928.4|17890.4|17971.52|17933.52|17927.58|17889.58|293
1617916200000|2021-04-08 21:10:00|17928.34|17890.34|17950.32|17912.32|17951.15|17913.15|17925.3|17887.3|294
1617916500000|2021-04-08 21:15:00|17950.55|17912.55|17961.97|17923.97|17975.36|17937.36|17948.76|17910.76|295
1617916800000|2021-04-08 21:20:00|17962.6|17924.6|17945.48|17907.48|17963.65|17925.65|17945.48|17907.48|292
1617917100000|2021-04-08 21:25:00|17945.64|17907.64|17923.84|17885.84|17956.9|17918.9|17923.84|17885.84|285
1617917400000|2021-04-08 21:30:00|17923.12|17885.12|17990.24|17952.24|17993.08|17955.08|17918.81|17880.81|293
1617917700000|2021-04-08 21:35:00|17990.62|17952.62|17987.25|17949.25|17999.3|17961.3|17987.1|17949.1|290
1617918000000|2021-04-08 21:40:00|17986.48|17948.48|17985.91|17947.91|17987.65|17949.65|17977.61|17939.61|288
1617918300000|2021-04-08 21:45:00|17985.84|17947.84|18024.96|17986.96|18025.29|17987.29|17985.55|17947.55|291
1617918600000|2021-04-08 21:50:00|18025.09|17987.09|18031.96|17993.96|18042.56|18004.56|18023.83|17985.83|290
1617918900000|2021-04-08 21:55:00|18031.97|17993.97|18039|18001|18040.17|18002.17|18028.37|17990.37|291
1617919200000|2021-04-08 22:00:00|18038.96|18000.96|18045.32|18007.32|18045.59|18007.59|18000.8|17962.8|298
1617919500000|2021-04-08 22:05:00|18045.47|18007.47|18069.02|18031.02|18069.94|18031.94|18044.95|18006.95|293
1617919800000|2021-04-08 22:10:00|18070.14|18032.14|18092.38|18054.38|18093.49|18055.49|18066.91|18028.91|297
1617920100000|2021-04-08 22:15:00|18092.84|18054.84|18126.49|18088.49|18126.63|18088.63|18091.84|18053.84|299
1617920400000|2021-04-08 22:20:00|18127.16|18089.16|18152.5|18114.5|18152.5|18114.5|18125.43|18087.43|295
1617920700000|2021-04-08 22:25:00|18152.38|18114.38|18160.37|18122.37|18167.64|18129.64|18145.31|18107.31|292
1617921000000|2021-04-08 22:30:00|18160.47|18122.47|18175.68|18137.68|18190.57|18152.57|18159.12|18121.12|298
1617921300000|2021-04-08 22:35:00|18176.28|18138.28|18146.53|18108.53|18177.41|18139.41|18142.03|18104.03|296
1617921600000|2021-04-08 22:40:00|18147.75|18109.75|18160.51|18122.51|18166.2|18128.2|18144.49|18106.49|294
1617921900000|2021-04-08 22:45:00|18160.65|18122.65|18160.14|18122.14|18166.24|18128.24|18150.17|18112.17|293
1617922200000|2021-04-08 22:50:00|18159.96|18121.96|18158.9|18120.9|18169.93|18131.93|18157.46|18119.46|289
1617922500000|2021-04-08 22:55:00|18158.73|18120.73|18174.65|18136.65|18177.99|18139.99|18157.11|18119.11|297
1617922800000|2021-04-08 23:00:00|18174.71|18136.71|18212.71|18174.71|18216.62|18178.62|18172.73|18134.73|296
1617923100000|2021-04-08 23:05:00|18212.62|18174.62|18234.61|18196.61|18235.53|18197.53|18211.65|18173.65|295
1617923400000|2021-04-08 23:10:00|18234.59|18196.59|18212.58|18174.58|18237.71|18199.71|18199.14|18161.14|296
1617923700000|2021-04-08 23:15:00|18212.23|18174.23|18222.44|18184.44|18231.71|18193.71|18208.05|18170.05|298
1617924000000|2021-04-08 23:20:00|18221.65|18183.65|18201.07|18163.07|18221.65|18183.65|18190.64|18152.64|295
1617924300000|2021-04-08 23:25:00|18201.01|18163.01|18209.54|18171.54|18210.04|18172.04|18194.34|18156.34|291
1617924600000|2021-04-08 23:30:00|18209.96|18171.96|18183.81|18145.81|18210.84|18172.84|18183.48|18145.48|290
1617924900000|2021-04-08 23:35:00|18183.88|18145.88|18218.64|18180.64|18218.83|18180.83|18171.55|18133.55|292
1617925200000|2021-04-08 23:40:00|18218.18|18180.18|18238.15|18200.15|18245.41|18207.41|18210.57|18172.57|293
1617925500000|2021-04-08 23:45:00|18238.04|18200.04|18233.12|18195.12|18242.92|18204.92|18221.26|18183.26|296
1617925800000|2021-04-08 23:50:00|18232.97|18194.97|18220.47|18182.47|18233.4|18195.4|18213.58|18175.58|288
1617926100000|2021-04-08 23:55:00|18221.25|18183.25|18243.3|18205.3|18243.59|18205.59|18216.2|18178.2|291
1617926400000|2021-04-09 00:00:00|18242.99|18204.99|18266.06|18228.06|18281.32|18243.32|18238.15|18200.15|300
1617926700000|2021-04-09 00:05:00|18265.1|18227.1|18271.13|18233.13|18271.88|18233.88|18248.71|18210.71|298
1617927000000|2021-04-09 00:10:00|18271.27|18233.27|18296.23|18258.23|18297.1|18259.1|18270.95|18232.95|292
1617927300000|2021-04-09 00:15:00|18295.19|18257.19|18267.91|18229.91|18296.3|18258.3|18244.33|18206.33|295
1617927600000|2021-04-09 00:20:00|18268.67|18230.67|18260.45|18222.45|18268.89|18230.89|18250.01|18212.01|298
1617927900000|2021-04-09 00:25:00|18259.69|18221.69|18287.26|18249.26|18296.59|18258.59|18258.31|18220.31|297
1617928200000|2021-04-09 00:30:00|18287.1|18249.1|18309.01|18271.01|18315.99|18277.99|18279.2|18241.2|296
1617928500000|2021-04-09 00:35:00|18308.47|18270.47|18310.1|18272.1|18310.1|18272.1|18294.18|18256.18|298
1617928800000|2021-04-09 00:40:00|18309.74|18271.74|18308.72|18270.72|18317.55|18279.55|18300.96|18262.96|296
1617929100000|2021-04-09 00:45:00|18309.22|18271.22|18311.19|18273.19|18313.46|18275.46|18292.48|18254.48|299
1617929400000|2021-04-09 00:50:00|18311.31|18273.31|18307.39|18269.39|18329.99|18291.99|18306.84|18268.84|290
1617929700000|2021-04-09 00:55:00|18306.94|18268.94|18285.41|18247.41|18309.99|18271.99|18285.41|18247.41|293
1617930000000|2021-04-09 01:00:00|18285.78|18247.78|18314.48|18276.48|18331.46|18293.46|18284.58|18246.58|292
1617930300000|2021-04-09 01:05:00|18314.45|18276.45|18287.52|18249.52|18315.03|18277.03|18274.85|18236.85|294
1617930600000|2021-04-09 01:10:00|18287.63|18249.63|18255.18|18217.18|18290.34|18252.34|18234.88|18196.88|296
1617930900000|2021-04-09 01:15:00|18255.86|18217.86|18240.66|18202.66|18265.11|18227.11|18231.31|18193.31|297
1617931200000|2021-04-09 01:20:00|18240.69|18202.69|18215.7|18177.7|18241.87|18203.87|18212.66|18174.66|298
1617931500000|2021-04-09 01:25:00|18216.06|18178.06|18233.88|18195.88|18234.66|18196.66|18215.95|18177.95|294
1617931800000|2021-04-09 01:30:00|18234.15|18196.15|18228.9|18190.9|18240.11|18202.11|18220.19|18182.19|296
1617932100000|2021-04-09 01:35:00|18228.44|18190.44|18211.75|18173.75|18235.22|18197.22|18204.77|18166.77|293
1617932400000|2021-04-09 01:40:00|18212.2|18174.2|18221.89|18183.89|18236.15|18198.15|18211.64|18173.64|291
1617932700000|2021-04-09 01:45:00|18221.81|18183.81|18184.09|18146.09|18224.03|18186.03|18177.97|18139.97|288
1617933000000|2021-04-09 01:50:00|18184|18146|18205.07|18167.07|18213.76|18175.76|18184|18146|294
1617933300000|2021-04-09 01:55:00|18204.33|18166.33|18173.52|18135.52|18204.35|18166.35|18170.4|18132.4|297
1617933600000|2021-04-09 02:00:00|18173.59|18135.59|18193.65|18155.65|18193.65|18155.65|18162.98|18124.98|294
1617933900000|2021-04-09 02:05:00|18193.52|18155.52|18189.12|18151.12|18204.51|18166.51|18189.12|18151.12|295
1617934200000|2021-04-09 02:10:00|18189.05|18151.05|18170.8|18132.8|18195.04|18157.04|18160.67|18122.67|292
1617934500000|2021-04-09 02:15:00|18171.24|18133.24|18183.51|18145.51|18183.53|18145.53|18170.41|18132.41|288
1617934800000|2021-04-09 02:20:00|18183.53|18145.53|18188.51|18150.51|18194.67|18156.67|18181.51|18143.51|290
1617935100000|2021-04-09 02:25:00|18188.18|18150.18|18177.62|18139.62|18188.42|18150.42|18175.94|18137.94|295
1617935400000|2021-04-09 02:30:00|18178.06|18140.06|18176.6|18138.6|18180.62|18142.62|18164.38|18126.38|276
1617935700000|2021-04-09 02:35:00|18176.56|18138.56|18219.81|18181.81|18229.82|18191.82|18176.4|18138.4|294
1617936000000|2021-04-09 02:40:00|18219.69|18181.69|18228.61|18190.61|18229.18|18191.18|18210.36|18172.36|291
1617936300000|2021-04-09 02:45:00|18229.27|18191.27|18198.94|18160.94|18229.28|18191.28|18197.04|18159.04|292
1617936600000|2021-04-09 02:50:00|18198.72|18160.72|18190.07|18152.07|18201.35|18163.35|18181.33|18143.33|290
1617936900000|2021-04-09 02:55:00|18189.73|18151.73|18135.29|18097.29|18190.31|18152.31|18128.94|18090.94|293
1617937200000|2021-04-09 03:00:00|18135.46|18097.46|18123.59|18085.59|18135.75|18097.75|18098.62|18060.62|293
1617937500000|2021-04-09 03:05:00|18122.88|18084.88|18118.21|18080.21|18127.42|18089.42|18098.24|18060.24|295
1617937800000|2021-04-09 03:10:00|18116.91|18078.91|18131.73|18093.73|18134.69|18096.69|18116.55|18078.55|288
1617938100000|2021-04-09 03:15:00|18131.34|18093.34|18120.78|18082.78|18133.33|18095.33|18093.1|18055.1|293
1617938400000|2021-04-09 03:20:00|18120.42|18082.42|18126.5|18088.5|18129.1|18091.1|18105.47|18067.47|295
1617938700000|2021-04-09 03:25:00|18126.23|18088.23|18124.66|18086.66|18129.9|18091.9|18115.57|18077.57|289
1617939000000|2021-04-09 03:30:00|18124.19|18086.19|18112.14|18074.14|18124.49|18086.49|18105.88|18067.88|286
1617939300000|2021-04-09 03:35:00|18112.06|18074.06|18104.41|18066.41|18112.5|18074.5|18065.19|18027.19|293
1617939600000|2021-04-09 03:40:00|18104.37|18066.37|18171.96|18133.96|18172.22|18134.22|18103.09|18065.09|293
1617939900000|2021-04-09 03:45:00|18172.3|18134.3|18105.58|18067.58|18172.97|18134.97|18105.55|18067.55|292
1617940200000|2021-04-09 03:50:00|18106|18068|18099.98|18061.98|18136.85|18098.85|18099.98|18061.98|289
1617940500000|2021-04-09 03:55:00|18099.69|18061.69|18098.14|18060.14|18100.91|18062.91|18086.65|18048.65|290
1617940800000|2021-04-09 04:00:00|18098.13|18060.13|18109.21|18071.21|18125.28|18087.28|18095.14|18057.14|289
1617941100000|2021-04-09 04:05:00|18107.97|18069.97|18120|18082|18120.24|18082.24|18099.61|18061.61|283
1617941400000|2021-04-09 04:10:00|18119.99|18081.99|18128.62|18090.62|18129.73|18091.73|18110.74|18072.74|288
1617941700000|2021-04-09 04:15:00|18128.36|18090.36|18154.71|18116.71|18160.06|18122.06|18120.77|18082.77|289
1617942000000|2021-04-09 04:20:00|18154.69|18116.69|18149.66|18111.66|18166.71|18128.71|18148.81|18110.81|290
1617942300000|2021-04-09 04:25:00|18149.76|18111.76|18131.25|18093.25|18150.57|18112.57|18122.39|18084.39|283
1617942600000|2021-04-09 04:30:00|18131.05|18093.05|18137.79|18099.79|18140.57|18102.57|18116.19|18078.19|284
1617942900000|2021-04-09 04:35:00|18138.35|18100.35|18122.63|18084.63|18138.57|18100.57|18121.06|18083.06|293
1617943200000|2021-04-09 04:40:00|18122.65|18084.65|18107.87|18069.87|18123.87|18085.87|18107.06|18069.06|290
1617943500000|2021-04-09 04:45:00|18107.94|18069.94|18113.77|18075.77|18118.41|18080.41|18104.85|18066.85|291
1617943800000|2021-04-09 04:50:00|18114.54|18076.54|18144.73|18106.73|18146.38|18108.38|18113.88|18075.88|291
1617944100000|2021-04-09 04:55:00|18144.98|18106.98|18161.04|18123.04|18162.54|18124.54|18144.43|18106.43|285
1617944400000|2021-04-09 05:00:00|18161.23|18123.23|18191.18|18153.18|18196.26|18158.26|18160.67|18122.67|293
1617944700000|2021-04-09 05:05:00|18191.42|18153.42|18184.24|18146.24|18194.81|18156.81|18178.74|18140.74|292
1617945000000|2021-04-09 05:10:00|18184.14|18146.14|18185.18|18147.18|18190.78|18152.78|18179.85|18141.85|281
1617945300000|2021-04-09 05:15:00|18185.42|18147.42|18192.99|18154.99|18194.62|18156.62|18184.78|18146.78|289
1617945600000|2021-04-09 05:20:00|18193.24|18155.24|18190.52|18152.52|18194.32|18156.32|18172.02|18134.02|293
1617945900000|2021-04-09 05:25:00|18190.48|18152.48|18197.82|18159.82|18200.95|18162.95|18189.82|18151.82|292
1617946200000|2021-04-09 05:30:00|18197.34|18159.34|18200.38|18162.38|18200.38|18162.38|18178.14|18140.14|294
1617946500000|2021-04-09 05:35:00|18199.89|18161.89|18162.63|18124.63|18200.21|18162.21|18162.56|18124.56|293
1617946800000|2021-04-09 05:40:00|18162.5|18124.5|18158.09|18120.09|18162.5|18124.5|18129.85|18091.85|296
1617947100000|2021-04-09 05:45:00|18158.48|18120.48|18133.48|18095.48|18158.97|18120.97|18132.71|18094.71|293
1617947400000|2021-04-09 05:50:00|18133.13|18095.13|18118.61|18080.61|18144.98|18106.98|18116.86|18078.86|291
1617947700000|2021-04-09 05:55:00|18118.32|18080.32|18084.58|18046.58|18119.12|18081.12|18084.12|18046.12|293
1617948000000|2021-04-09 06:00:00|18084.55|18046.55|18099.2|18061.2|18117.46|18079.46|18073.52|18035.52|299
1617948300000|2021-04-09 06:05:00|18099.71|18061.71|18107.65|18069.65|18109.83|18071.83|18090.68|18052.68|296
1617948600000|2021-04-09 06:10:00|18107.73|18069.73|18112.6|18074.6|18113.72|18075.72|18105.97|18067.97|286
1617948900000|2021-04-09 06:15:00|18112.62|18074.62|18133.7|18095.7|18142.56|18104.56|18111.99|18073.99|291
1617949200000|2021-04-09 06:20:00|18133.47|18095.47|18146.18|18108.18|18149.18|18111.18|18127.37|18089.37|289
1617949500000|2021-04-09 06:25:00|18146.1|18108.1|18156.12|18118.12|18158.76|18120.76|18144.03|18106.03|286
1617949800000|2021-04-09 06:30:00|18155.7|18117.7|18151.34|18113.34|18168.54|18130.54|18120.48|18082.48|298
1617950100000|2021-04-09 06:35:00|18151.82|18113.82|18172.26|18134.26|18173.38|18135.38|18151.69|18113.69|293
1617950400000|2021-04-09 06:40:00|18172.83|18134.83|18186.95|18148.95|18189.21|18151.21|18171.25|18133.25|283
1617950700000|2021-04-09 06:45:00|18186.92|18148.92|18164.65|18126.65|18196.91|18158.91|18163.84|18125.84|295
1617951000000|2021-04-09 06:50:00|18164.39|18126.39|18135.79|18097.79|18166.44|18128.44|18134.26|18096.26|293
1617951300000|2021-04-09 06:55:00|18135.85|18097.85|18106.25|18068.25|18144.29|18106.29|18105.78|18067.78|295
1617951600000|2021-04-09 07:00:00|18106.81|18068.81|18047.69|18009.69|18108.95|18070.95|18043.14|18005.14|296
1617951900000|2021-04-09 07:05:00|18048.4|18010.4|18075.64|18037.64|18076.3|18038.3|18046.9|18008.9|295
1617952200000|2021-04-09 07:10:00|18074.38|18036.38|18075.73|18037.73|18093.09|18055.09|18071.91|18033.91|290
1617952500000|2021-04-09 07:15:00|18076.48|18038.48|18128.49|18090.49|18132.82|18094.82|18075.46|18037.46|292
1617952800000|2021-04-09 07:20:00|18129.11|18091.11|18137.58|18099.58|18138.14|18100.14|18127.06|18089.06|294
1617953100000|2021-04-09 07:25:00|18137.59|18099.59|18132.24|18094.24|18137.75|18099.75|18118.64|18080.64|293
1617953400000|2021-04-09 07:30:00|18132.22|18094.22|18145.96|18107.96|18154.01|18116.01|18128.9|18090.9|298
1617953700000|2021-04-09 07:35:00|18145.9|18107.9|18162.16|18124.16|18162.16|18124.16|18133.82|18095.82|288
1617954000000|2021-04-09 07:40:00|18162.18|18124.18|18173.32|18135.32|18184.17|18146.17|18151.39|18113.39|294
1617954300000|2021-04-09 07:45:00|18172.74|18134.74|18170.73|18132.73|18173.01|18135.01|18157.18|18119.18|291
1617954600000|2021-04-09 07:50:00|18170.52|18132.52|18171.51|18133.51|18171.97|18133.97|18154.05|18116.05|287
1617954900000|2021-04-09 07:55:00|18171.92|18133.92|18215.22|18177.22|18215.39|18177.39|18171.92|18133.92|291
1617955200000|2021-04-09 08:00:00|18215.1|18177.1|18166.89|18128.89|18220.46|18182.46|18166.89|18128.89|296
1617955500000|2021-04-09 08:05:00|18166.13|18128.13|18190.71|18152.71|18191.13|18153.13|18152.17|18114.17|292
1617955800000|2021-04-09 08:10:00|18191.41|18153.41|18184.11|18146.11|18194.51|18156.51|18179.98|18141.98|299
1617956100000|2021-04-09 08:15:00|18183.95|18145.95|18139.55|18101.55|18184.73|18146.73|18137.9|18099.9|292
1617956400000|2021-04-09 08:20:00|18139.9|18101.9|18130.19|18092.19|18148.28|18110.28|18126.84|18088.84|291
1617956700000|2021-04-09 08:25:00|18129.97|18091.97|18148.69|18110.69|18159.49|18121.49|18129.97|18091.97|298
1617957000000|2021-04-09 08:30:00|18148.73|18110.73|18097.53|18059.53|18149.11|18111.11|18090.59|18052.59|297
1617957300000|2021-04-09 08:35:00|18098.12|18060.12|18070.82|18032.82|18098.12|18060.12|18053.82|18015.82|298
1617957600000|2021-04-09 08:40:00|18071.07|18033.07|18143.6|18105.6|18143.85|18105.85|18071.07|18033.07|299
1617957900000|2021-04-09 08:45:00|18144.41|18106.41|18124.16|18086.16|18170.71|18132.71|18124.16|18086.16|296
1617958200000|2021-04-09 08:50:00|18124.1|18086.1|18107.79|18069.79|18124.79|18086.79|18077.66|18039.66|294
1617958500000|2021-04-09 08:55:00|18108.01|18070.01|18080.94|18042.94|18110.38|18072.38|18080.94|18042.94|295
1617958800000|2021-04-09 09:00:00|18080.61|18042.61|18123.75|18085.75|18123.75|18085.75|18080.26|18042.26|295
1617959100000|2021-04-09 09:05:00|18123.71|18085.71|18140.66|18102.66|18145.34|18107.34|18122.8|18084.8|298
1617959400000|2021-04-09 09:10:00|18140.55|18102.55|18124.72|18086.72|18147.01|18109.01|18106.59|18068.59|296
1617959700000|2021-04-09 09:15:00|18124.71|18086.71|18161.36|18123.36|18161.36|18123.36|18113.64|18075.64|293
1617960000000|2021-04-09 09:20:00|18161.3|18123.3|18174.06|18136.06|18181.48|18143.48|18130.86|18092.86|296
1617960300000|2021-04-09 09:25:00|18174.07|18136.07|18188.62|18150.62|18194.05|18156.05|18174.07|18136.07|292
1617960600000|2021-04-09 09:30:00|18188.19|18150.19|18189.25|18151.25|18190.1|18152.1|18161.8|18123.8|294
1617960900000|2021-04-09 09:35:00|18189.56|18151.56|18197.3|18159.3|18212.96|18174.96|18188.74|18150.74|293
1617961200000|2021-04-09 09:40:00|18197.27|18159.27|18212.04|18174.04|18217.13|18179.13|18188.14|18150.14|297
1617961500000|2021-04-09 09:45:00|18212.23|18174.23|18179.86|18141.86|18213.62|18175.62|18172.94|18134.94|296
1617961800000|2021-04-09 09:50:00|18180.77|18142.77|18210.78|18172.78|18216.68|18178.68|18180.46|18142.46|293
1617962100000|2021-04-09 09:55:00|18210.68|18172.68|18218.37|18180.37|18218.37|18180.37|18192.73|18154.73|297
1617962400000|2021-04-09 10:00:00|18218.41|18180.41|18284.01|18246.01|18285.67|18247.67|18204.59|18166.59|298
1617962700000|2021-04-09 10:05:00|18284.45|18246.45|18290.68|18252.68|18296.06|18258.06|18278.23|18240.23|294
1617963000000|2021-04-09 10:10:00|18290.88|18252.88|18358.42|18320.42|18360.35|18322.35|18290.4|18252.4|300
1617963300000|2021-04-09 10:15:00|18354.83|18316.83|18412.74|18374.74|18421.32|18383.32|18350.05|18312.05|299
1617963600000|2021-04-09 10:20:00|18411.88|18373.88|18402.4|18364.4|18422.29|18384.29|18382.76|18344.76|299
1617963900000|2021-04-09 10:25:00|18401.28|18363.28|18398.89|18360.89|18415.18|18377.18|18394.53|18356.53|297
1617964200000|2021-04-09 10:30:00|18400.02|18362.02|18374.04|18336.04|18411.11|18373.11|18367.91|18329.91|296
1617964500000|2021-04-09 10:35:00|18374.36|18336.36|18356.34|18318.34|18378.98|18340.98|18350.1|18312.1|293
1617964800000|2021-04-09 10:40:00|18356.35|18318.35|18340.99|18302.99|18358.46|18320.46|18324|18286|294
1617965100000|2021-04-09 10:45:00|18341.21|18303.21|18312.98|18274.98|18346.8|18308.8|18312.98|18274.98|295
1617965400000|2021-04-09 10:50:00|18312.94|18274.94|18337.02|18299.02|18338.37|18300.37|18312.55|18274.55|290
1617965700000|2021-04-09 10:55:00|18337.05|18299.05|18367.52|18329.52|18371.31|18333.31|18336.31|18298.31|297
1617966000000|2021-04-09 11:00:00|18367.71|18329.71|18320.23|18282.23|18373.4|18335.4|18317.73|18279.73|296
1617966300000|2021-04-09 11:05:00|18321.04|18283.04|18333.9|18295.9|18340.7|18302.7|18313.04|18275.04|295
1617966600000|2021-04-09 11:10:00|18334.11|18296.11|18323.1|18285.1|18343.09|18305.09|18322.83|18284.83|298
1617966900000|2021-04-09 11:15:00|18323.06|18285.06|18336.24|18298.24|18339.02|18301.02|18322.8|18284.8|294
1617967200000|2021-04-09 11:20:00|18335.96|18297.96|18368.92|18330.92|18371.83|18333.83|18335.29|18297.29|299
1617967500000|2021-04-09 11:25:00|18366.83|18328.83|18402.93|18364.93|18407.61|18369.61|18361.08|18323.08|297
1617967800000|2021-04-09 11:30:00|18403.5|18365.5|18428.51|18390.51|18438.29|18400.29|18399.5|18361.5|300
1617968100000|2021-04-09 11:35:00|18428.19|18390.19|18391.31|18353.31|18428.19|18390.19|18391.31|18353.31|296
1617968400000|2021-04-09 11:40:00|18391.56|18353.56|18429.18|18391.18|18431.33|18393.33|18391.56|18353.56|298
1617968700000|2021-04-09 11:45:00|18429.56|18391.56|18419.92|18381.92|18455.04|18417.04|18417.82|18379.82|294
1617969000000|2021-04-09 11:50:00|18419.55|18381.55|18410.58|18372.58|18431.09|18393.09|18393.69|18355.69|296
1617969300000|2021-04-09 11:55:00|18410.57|18372.57|18374.21|18336.21|18411.54|18373.54|18364.31|18326.31|299
1617969600000|2021-04-09 12:00:00|18374.76|18336.76|18395.55|18357.55|18400.37|18362.37|18363.18|18325.18|295
1617969900000|2021-04-09 12:05:00|18395.68|18357.68|18428.47|18390.47|18434.76|18396.76|18395.46|18357.46|296
1617970200000|2021-04-09 12:10:00|18428.05|18390.05|18438.67|18400.67|18438.67|18400.67|18410.16|18372.16|296
1617970500000|2021-04-09 12:15:00|18439.15|18401.15|18431.59|18393.59|18455.72|18417.72|18419.44|18381.44|296
1617970800000|2021-04-09 12:20:00|18431.41|18393.41|18410.79|18372.79|18431.5|18393.5|18409.48|18371.48|292
1617971100000|2021-04-09 12:25:00|18410.09|18372.09|18368.66|18330.66|18410.89|18372.89|18368.66|18330.66|299
1617971400000|2021-04-09 12:30:00|18366.72|18328.72|18359.24|18321.24|18374.38|18336.38|18316.83|18278.83|296
1617971700000|2021-04-09 12:35:00|18359.21|18321.21|18364.91|18326.91|18379.11|18341.11|18347.83|18309.83|299
1617972000000|2021-04-09 12:40:00|18365.47|18327.47|18345.74|18307.74|18367.56|18329.56|18345.74|18307.74|293
1617972300000|2021-04-09 12:45:00|18342.6|18304.6|18335.76|18297.76|18349.44|18311.44|18334.86|18296.86|297
1617972600000|2021-04-09 12:50:00|18335.69|18297.69|18349.58|18311.58|18349.58|18311.58|18311.9|18273.9|298
1617972900000|2021-04-09 12:55:00|18349.54|18311.54|18349.77|18311.77|18352.12|18314.12|18329.33|18291.33|295
1617973200000|2021-04-09 13:00:00|18349.1|18311.1|18375.59|18337.59|18377.49|18339.49|18342|18304|297
1617973500000|2021-04-09 13:05:00|18375.62|18337.62|18370.53|18332.53|18375.91|18337.91|18358.17|18320.17|292
1617973800000|2021-04-09 13:10:00|18370.79|18332.79|18369.59|18331.59|18383.98|18345.98|18362.86|18324.86|297
1617974100000|2021-04-09 13:15:00|18369.62|18331.62|18359.14|18321.14|18378.82|18340.82|18359.14|18321.14|295
1617974400000|2021-04-09 13:20:00|18359.43|18321.43|18395.61|18357.61|18395.86|18357.86|18351.73|18313.73|293
1617974700000|2021-04-09 13:25:00|18395.53|18357.53|18391.26|18353.26|18401.28|18363.28|18378.17|18340.17|295
1617975000000|2021-04-09 13:30:00|18391.45|18353.45|18423.01|18385.01|18424.74|18386.74|18382.94|18344.94|298
1617975300000|2021-04-09 13:35:00|18423.41|18385.41|18454.39|18416.39|18465.07|18427.07|18423.41|18385.41|296
1617975600000|2021-04-09 13:40:00|18454.12|18416.12|18462.25|18424.25|18480.68|18442.68|18454.12|18416.12|296
1617975900000|2021-04-09 13:45:00|18462.38|18424.38|18372.44|18334.44|18467.05|18429.05|18354.67|18316.67|297
1617976200000|2021-04-09 13:50:00|18373.12|18335.12|18467.81|18429.81|18472.53|18434.53|18373.12|18335.12|300
1617976500000|2021-04-09 13:55:00|18468.39|18430.39|18379.38|18341.38|18469.74|18431.74|18373.83|18335.83|297
1617976800000|2021-04-09 14:00:00|18379.41|18341.41|18416.62|18378.62|18416.62|18378.62|18349.98|18311.98|298
1617977100000|2021-04-09 14:05:00|18416.43|18378.43|18402.3|18364.3|18440.15|18402.15|18401.65|18363.65|294
1617977400000|2021-04-09 14:10:00|18402.07|18364.07|18387.12|18349.12|18426.37|18388.37|18387.12|18349.12|295
1617977700000|2021-04-09 14:15:00|18387.06|18349.06|18359.24|18321.24|18404.13|18366.13|18359.24|18321.24|298
1617978000000|2021-04-09 14:20:00|18357.12|18319.12|18291.46|18253.46|18357.96|18319.96|18286.76|18248.76|297
1617978300000|2021-04-09 14:25:00|18291.53|18253.53|18221.83|18183.83|18299.76|18261.76|18220.18|18182.18|300
1617978600000|2021-04-09 14:30:00|18225.97|18187.97|18232.78|18194.78|18236.33|18198.33|18185.19|18147.19|299
1617978900000|2021-04-09 14:35:00|18234.17|18196.17|18298.43|18260.43|18298.71|18260.71|18234|18196|299
1617979200000|2021-04-09 14:40:00|18298.55|18260.55|18294.15|18256.15|18318.06|18280.06|18276.72|18238.72|296
1617979500000|2021-04-09 14:45:00|18295.6|18257.6|18328.1|18290.1|18338.55|18300.55|18295.3|18257.3|298
1617979800000|2021-04-09 14:50:00|18327.83|18289.83|18322.04|18284.04|18330.98|18292.98|18317.69|18279.69|298
1617980100000|2021-04-09 14:55:00|18322.11|18284.11|18299.76|18261.76|18323.57|18285.57|18283.75|18245.75|295
1617980400000|2021-04-09 15:00:00|18300|18262|18280.32|18242.32|18301.51|18263.51|18251.12|18213.12|297
1617980700000|2021-04-09 15:05:00|18278.63|18240.63|18295.97|18257.97|18295.97|18257.97|18266.22|18228.22|291
1617981000000|2021-04-09 15:10:00|18295.35|18257.35|18299.73|18261.73|18304.81|18266.81|18280.6|18242.6|294
1617981300000|2021-04-09 15:15:00|18299.58|18261.58|18251.13|18213.13|18299.88|18261.88|18245.49|18207.49|298
1617981600000|2021-04-09 15:20:00|18250.64|18212.64|18222.96|18184.96|18253.87|18215.87|18210.57|18172.57|299
1617981900000|2021-04-09 15:25:00|18223.71|18185.71|18245.9|18207.9|18247.28|18209.28|18202.06|18164.06|298
1617982200000|2021-04-09 15:30:00|18246.59|18208.59|18222.01|18184.01|18246.59|18208.59|18214.65|18176.65|293
1617982500000|2021-04-09 15:35:00|18221.64|18183.64|18176.21|18138.21|18229.4|18191.4|18168.73|18130.73|295
1617982800000|2021-04-09 15:40:00|18176.08|18138.08|18181.16|18143.16|18198.59|18160.59|18169.73|18131.73|294
1617983100000|2021-04-09 15:45:00|18180.84|18142.84|18238.59|18200.59|18238.59|18200.59|18179.52|18141.52|294
1617983400000|2021-04-09 15:50:00|18238.91|18200.91|18239.7|18201.7|18255.26|18217.26|18236.76|18198.76|297
1617983700000|2021-04-09 15:55:00|18239.86|18201.86|18225.18|18187.18|18247.43|18209.43|18217.09|18179.09|292
1617984000000|2021-04-09 16:00:00|18226.18|18188.18|18210.87|18172.87|18256.41|18218.41|18206.33|18168.33|296
1617984300000|2021-04-09 16:05:00|18211.48|18173.48|18175.25|18137.25|18225.28|18187.28|18175.25|18137.25|298
1617984600000|2021-04-09 16:10:00|18175.88|18137.88|18145.82|18107.82|18178.77|18140.77|18139.18|18101.18|299
1617984900000|2021-04-09 16:15:00|18146.4|18108.4|18152.86|18114.86|18152.86|18114.86|18084.2|18046.2|300
1617985200000|2021-04-09 16:20:00|18153.44|18115.44|18126.06|18088.06|18177.5|18139.5|18125.94|18087.94|295
1617985500000|2021-04-09 16:25:00|18126.32|18088.32|18153.55|18115.55|18154.93|18116.93|18113.31|18075.31|300
1617985800000|2021-04-09 16:30:00|18154.29|18116.29|18156.02|18118.02|18196.62|18158.62|18154.06|18116.06|296
1617986100000|2021-04-09 16:35:00|18156.48|18118.48|18184.37|18146.37|18187.64|18149.64|18155.08|18117.08|297
1617986400000|2021-04-09 16:40:00|18184.13|18146.13|18222.95|18184.95|18228.22|18190.22|18183.32|18145.32|298
1617986700000|2021-04-09 16:45:00|18223.18|18185.18|18276.67|18238.67|18277.91|18239.91|18223.18|18185.18|294
1617987000000|2021-04-09 16:50:00|18276.33|18238.33|18278.42|18240.42|18289.45|18251.45|18267.86|18229.86|293
1617987300000|2021-04-09 16:55:00|18278.78|18240.78|18288.02|18250.02|18289.43|18251.43|18268.26|18230.26|293
1617987600000|2021-04-09 17:00:00|18288.23|18250.23|18310.57|18272.57|18310.74|18272.74|18274.65|18236.65|291
1617987900000|2021-04-09 17:05:00|18310.98|18272.98|18279.8|18241.8|18311.2|18273.2|18275.11|18237.11|292
1617988200000|2021-04-09 17:10:00|18279.6|18241.6|18300.05|18262.05|18303.14|18265.14|18279.6|18241.6|296
1617988500000|2021-04-09 17:15:00|18299.72|18261.72|18293.35|18255.35|18303.19|18265.19|18284.49|18246.49|292
1617988800000|2021-04-09 17:20:00|18294.1|18256.1|18280.04|18242.04|18295.67|18257.67|18274.32|18236.32|296
1617989100000|2021-04-09 17:25:00|18279.62|18241.62|18295.54|18257.54|18298.01|18260.01|18273.07|18235.07|295
1617989400000|2021-04-09 17:30:00|18295.45|18257.45|18319.02|18281.02|18328.97|18290.97|18275.11|18237.11|290
1617989700000|2021-04-09 17:35:00|18318.87|18280.87|18323.93|18285.93|18336.63|18298.63|18313.23|18275.23|291
1617990000000|2021-04-09 17:40:00|18322.51|18284.51|18297.08|18259.08|18322.51|18284.51|18293.16|18255.16|295
1617990300000|2021-04-09 17:45:00|18296.93|18258.93|18313.45|18275.45|18324.74|18286.74|18289.77|18251.77|295
1617990600000|2021-04-09 17:50:00|18313.08|18275.08|18340.58|18302.58|18342.01|18304.01|18312.79|18274.79|292
1617990900000|2021-04-09 17:55:00|18340.13|18302.13|18328.12|18290.12|18341.29|18303.29|18318.22|18280.22|292
1617991200000|2021-04-09 18:00:00|18328.09|18290.09|18315.55|18277.55|18344.93|18306.93|18311.46|18273.46|295
1617991500000|2021-04-09 18:05:00|18316.08|18278.08|18301.7|18263.7|18316.56|18278.56|18297.57|18259.57|286
1617991800000|2021-04-09 18:10:00|18301.72|18263.72|18331.47|18293.47|18331.47|18293.47|18301.29|18263.29|292
1617992100000|2021-04-09 18:15:00|18331.49|18293.49|18359.47|18321.47|18359.47|18321.47|18323.52|18285.52|295
1617992400000|2021-04-09 18:20:00|18359.27|18321.27|18343.92|18305.92|18359.6|18321.6|18334.63|18296.63|293
1617992700000|2021-04-09 18:25:00|18344|18306|18335.91|18297.91|18349.87|18311.87|18333.96|18295.96|292
1617993000000|2021-04-09 18:30:00|18335.62|18297.62|18346.34|18308.34|18346.61|18308.61|18329.97|18291.97|292
1617993300000|2021-04-09 18:35:00|18346.5|18308.5|18334.64|18296.64|18347.78|18309.78|18332.54|18294.54|289
1617993600000|2021-04-09 18:40:00|18334.54|18296.54|18325.55|18287.55|18348.28|18310.28|18323.64|18285.64|281
1617993900000|2021-04-09 18:45:00|18325.58|18287.58|18344.97|18306.97|18344.97|18306.97|18325.58|18287.58|283
1617994200000|2021-04-09 18:50:00|18344.85|18306.85|18312.93|18274.93|18347.52|18309.52|18312.56|18274.56|288
1617994500000|2021-04-09 18:55:00|18312.26|18274.26|18334.32|18296.32|18334.51|18296.51|18287.83|18249.83|297
1617994800000|2021-04-09 19:00:00|18334.17|18296.17|18365.45|18327.45|18366.98|18328.98|18328.82|18290.82|297
1617995100000|2021-04-09 19:05:00|18365.65|18327.65|18338.44|18300.44|18369.23|18331.23|18338.44|18300.44|296
1617995400000|2021-04-09 19:10:00|18338.41|18300.41|18305.89|18267.89|18341.45|18303.45|18304.45|18266.45|295
1617995700000|2021-04-09 19:15:00|18305.75|18267.75|18283.65|18245.65|18321.26|18283.26|18283.65|18245.65|296
1617996000000|2021-04-09 19:20:00|18283.44|18245.44|18308.77|18270.77|18309.87|18271.87|18256.49|18218.49|297
1617996300000|2021-04-09 19:25:00|18308.52|18270.52|18315.06|18277.06|18321.07|18283.07|18308.52|18270.52|295
1617996600000|2021-04-09 19:30:00|18315.15|18277.15|18322.44|18284.44|18322.44|18284.44|18301.51|18263.51|290
1617996900000|2021-04-09 19:35:00|18322.24|18284.24|18335.03|18297.03|18335.03|18297.03|18322.06|18284.06|286
1617997200000|2021-04-09 19:40:00|18334.45|18296.45|18314.43|18276.43|18335.35|18297.35|18314.43|18276.43|294
1617997500000|2021-04-09 19:45:00|18314.51|18276.51|18295.35|18257.35|18340.46|18302.46|18294.89|18256.89|289
1617997800000|2021-04-09 19:50:00|18295.1|18257.1|18286.85|18248.85|18300.7|18262.7|18266.39|18228.39|297
1617998100000|2021-04-09 19:55:00|18286.86|18248.86|18305.46|18267.46|18310.09|18272.09|18286.86|18248.86|297
1617998400000|2021-04-09 20:00:00|18305.55|18267.55|18290.02|18252.02|18312.33|18274.33|18273.62|18235.62|299
1617998700000|2021-04-09 20:05:00|18289.58|18251.58|18280.21|18242.21|18305.76|18267.76|18279.76|18241.76|296
1617999000000|2021-04-09 20:10:00|18280.04|18242.04|18331.81|18293.81|18332.2|18294.2|18280.04|18242.04|291
1617999300000|2021-04-09 20:15:00|18331.57|18293.57|18319.64|18281.64|18344.37|18306.37|18319.37|18281.37|295
1617999600000|2021-04-09 20:20:00|18319.62|18281.62|18295.53|18257.53|18331.23|18293.23|18294.22|18256.22|292
1617999900000|2021-04-09 20:25:00|18295.78|18257.78|18290.86|18252.86|18302.3|18264.3|18288.04|18250.04|290
1618000200000|2021-04-09 20:30:00|18290.49|18252.49|18285.75|18247.75|18307.23|18269.23|18270.37|18232.37|298
1618000500000|2021-04-09 20:35:00|18285.59|18247.59|18295.2|18257.2|18298.36|18260.36|18282.21|18244.21|294
1618000800000|2021-04-09 20:40:00|18296.47|18258.47|18283.71|18245.71|18306.44|18268.44|18283.71|18245.71|296
1618001100000|2021-04-09 20:45:00|18282.68|18244.68|18269.77|18231.77|18294.95|18256.95|18269.77|18231.77|285
1618001400000|2021-04-09 20:50:00|18269.36|18231.36|18269.51|18231.51|18277.31|18239.31|18261.76|18223.76|296
1618001700000|2021-04-09 20:55:00|18270.22|18232.22|18290.24|18252.24|18295.75|18257.75|18270.2|18232.2|238
1618041300000|2021-04-10 07:55:00|19083.23|19045.23|19086.77|19048.77|19086.77|19048.77|19083.23|19045.23|10
1618041600000|2021-04-10 08:00:00|19086.03|19048.03|19149.96|19111.96|19168.39|19130.39|19085.76|19047.76|299
1618041900000|2021-04-10 08:05:00|19150.61|19112.61|19167.31|19129.31|19188.48|19150.48|19149.66|19111.66|299
1618042200000|2021-04-10 08:10:00|19167.8|19129.8|19156.53|19118.53|19176.8|19138.8|19149.77|19111.77|298
1618042500000|2021-04-10 08:15:00|19158.89|19120.89|19152.8|19114.8|19178.74|19140.74|19133.47|19095.47|299
1618042800000|2021-04-10 08:20:00|19153.26|19115.26|19164.11|19126.11|19169.22|19131.22|19153.26|19115.26|295
1618043100000|2021-04-10 08:25:00|19163.77|19125.77|19151.33|19113.33|19164.22|19126.22|19133.38|19095.38|296
1618043400000|2021-04-10 08:30:00|19151.51|19113.51|19137.19|19099.19|19154.87|19116.87|19128.4|19090.4|294
1618043700000|2021-04-10 08:35:00|19137.23|19099.23|19104.25|19066.25|19137.83|19099.83|19098.77|19060.77|294
1618044000000|2021-04-10 08:40:00|19104.61|19066.61|19132.62|19094.62|19132.62|19094.62|19099.1|19061.1|296
1618044300000|2021-04-10 08:45:00|19132.63|19094.63|19104.59|19066.59|19135.99|19097.99|19104.57|19066.57|298
1618044600000|2021-04-10 08:50:00|19105.54|19067.54|19084.15|19046.15|19127.98|19089.98|19084.15|19046.15|299
1618044900000|2021-04-10 08:55:00|19084.44|19046.44|19086.17|19048.17|19101.29|19063.29|19064.81|19026.81|297
1618045200000|2021-04-10 09:00:00|19086.26|19048.26|19079.29|19041.29|19104.62|19066.62|19072.26|19034.26|299
1618045500000|2021-04-10 09:05:00|19079.44|19041.44|19094.75|19056.75|19104.98|19066.98|19075.16|19037.16|297
1618045800000|2021-04-10 09:10:00|19093.76|19055.76|19079.19|19041.19|19102.59|19064.59|19077.43|19039.43|297
1618046100000|2021-04-10 09:15:00|19078.53|19040.53|19108.29|19070.29|19110.75|19072.75|19076.47|19038.47|297
1618046400000|2021-04-10 09:20:00|19108.06|19070.06|19110.34|19072.34|19113.38|19075.38|19096.48|19058.48|296
1618046700000|2021-04-10 09:25:00|19110.01|19072.01|19084.19|19046.19|19110.32|19072.32|19083.23|19045.23|292
1618047000000|2021-04-10 09:30:00|19083.84|19045.84|19118.59|19080.59|19120.24|19082.24|19080.37|19042.37|297
1618047300000|2021-04-10 09:35:00|19118.51|19080.51|19134.38|19096.38|19143.47|19105.47|19118.51|19080.51|295
1618047600000|2021-04-10 09:40:00|19134.73|19096.73|19146.79|19108.79|19151.53|19113.53|19127.65|19089.65|295
1618047900000|2021-04-10 09:45:00|19145.42|19107.42|19177.34|19139.34|19185.17|19147.17|19138.72|19100.72|297
1618048200000|2021-04-10 09:50:00|19178.33|19140.33|19182.99|19144.99|19190.78|19152.78|19173.21|19135.21|299
1618048500000|2021-04-10 09:55:00|19184.67|19146.67|19158.18|19120.18|19187.64|19149.64|19154.03|19116.03|293
1618048800000|2021-04-10 10:00:00|19157.85|19119.85|19183.88|19145.88|19189.22|19151.22|19156.4|19118.4|296
1618049100000|2021-04-10 10:05:00|19183.54|19145.54|19162.8|19124.8|19192.58|19154.58|19159.16|19121.16|299
1618049400000|2021-04-10 10:10:00|19163.12|19125.12|19174.96|19136.96|19178.68|19140.68|19147.29|19109.29|298
1618049700000|2021-04-10 10:15:00|19175.32|19137.32|19187.79|19149.79|19192.84|19154.84|19157.37|19119.37|297
1618050000000|2021-04-10 10:20:00|19187.92|19149.92|19185.94|19147.94|19222.94|19184.94|19185.39|19147.39|295
1618050300000|2021-04-10 10:25:00|19186.25|19148.25|19230.19|19192.19|19231.25|19193.25|19180.94|19142.94|297
1618050600000|2021-04-10 10:30:00|19229.84|19191.84|19191.22|19153.22|19231.35|19193.35|19181.72|19143.72|298
1618050900000|2021-04-10 10:35:00|19192.18|19154.18|19146.54|19108.54|19195.69|19157.69|19143.61|19105.61|300
1618051200000|2021-04-10 10:40:00|19146.61|19108.61|19125.14|19087.14|19157.8|19119.8|19088.92|19050.92|297
1618051500000|2021-04-10 10:45:00|19127.55|19089.55|19080.66|19042.66|19127.63|19089.63|19061.18|19023.18|298
1618051800000|2021-04-10 10:50:00|19080.46|19042.46|19103.22|19065.22|19107.24|19069.24|19078.46|19040.46|298
1618052100000|2021-04-10 10:55:00|19103.3|19065.3|19133.52|19095.52|19136.88|19098.88|19103.3|19065.3|296
1618052400000|2021-04-10 11:00:00|19134.5|19096.5|19153.17|19115.17|19160.42|19122.42|19133.61|19095.61|296
1618052700000|2021-04-10 11:05:00|19152.99|19114.99|19111.22|19073.22|19154.76|19116.76|19110.39|19072.39|295
1618053000000|2021-04-10 11:10:00|19110.59|19072.59|19116.58|19078.58|19122.98|19084.98|19094.19|19056.19|297
1618053300000|2021-04-10 11:15:00|19116.56|19078.56|19139.16|19101.16|19151.42|19113.42|19115.67|19077.67|297
1618053600000|2021-04-10 11:20:00|19139.32|19101.32|19143.21|19105.21|19147.71|19109.71|19136.23|19098.23|292
1618053900000|2021-04-10 11:25:00|19143.14|19105.14|19160.15|19122.15|19162.25|19124.25|19140.56|19102.56|297
1618054200000|2021-04-10 11:30:00|19159.31|19121.31|19173.13|19135.13|19176.15|19138.15|19146.28|19108.28|295
1618054500000|2021-04-10 11:35:00|19173.56|19135.56|19180.29|19142.29|19186.58|19148.58|19171.01|19133.01|297
1618054800000|2021-04-10 11:40:00|19180.06|19142.06|19142.12|19104.12|19185.78|19147.78|19142.12|19104.12|296
1618055100000|2021-04-10 11:45:00|19142.52|19104.52|19139.37|19101.37|19158.99|19120.99|19131.97|19093.97|291
1618055400000|2021-04-10 11:50:00|19139.21|19101.21|19142.54|19104.54|19172.14|19134.14|19128.52|19090.52|295
1618055700000|2021-04-10 11:55:00|19142|19104|19128.05|19090.05|19142.38|19104.38|19112.96|19074.96|296
1618056000000|2021-04-10 12:00:00|19127.75|19089.75|19152.06|19114.06|19187.09|19149.09|19127.75|19089.75|294
1618056300000|2021-04-10 12:05:00|19152.85|19114.85|19142.54|19104.54|19152.85|19114.85|19087.43|19049.43|298
1618056600000|2021-04-10 12:10:00|19142.37|19104.37|19123.47|19085.47|19143.93|19105.93|19121.73|19083.73|298
1618056900000|2021-04-10 12:15:00|19124.15|19086.15|19135.71|19097.71|19142.04|19104.04|19121.85|19083.85|296
1618057200000|2021-04-10 12:20:00|19135.44|19097.44|19143.55|19105.55|19144.38|19106.38|19124.62|19086.62|297
1618057500000|2021-04-10 12:25:00|19143.61|19105.61|19150.3|19112.3|19150.3|19112.3|19140.62|19102.62|295
1618057800000|2021-04-10 12:30:00|19151.08|19113.08|19060.28|19022.28|19151.41|19113.41|19058.99|19020.99|296
1618058100000|2021-04-10 12:35:00|19061.27|19023.27|19038.46|19000.46|19063.54|19025.54|19014|18976|299
1618058400000|2021-04-10 12:40:00|19038.62|19000.62|19006.16|18968.16|19077.84|19039.84|19006.16|18968.16|299
1618058700000|2021-04-10 12:45:00|19005.45|18967.45|18987.4|18949.4|19054.97|19016.97|18970.07|18932.07|299
1618059000000|2021-04-10 12:50:00|18986.23|18948.23|18908.29|18870.29|18987.04|18949.04|18908.29|18870.29|300
1618059300000|2021-04-10 12:55:00|18907.63|18869.63|18945.5|18907.5|18952.4|18914.4|18864.72|18826.72|299
1618059600000|2021-04-10 13:00:00|18945.13|18907.13|18993.23|18955.23|19011.14|18973.14|18943.5|18905.5|297
1618059900000|2021-04-10 13:05:00|18992.05|18954.05|18935.87|18897.87|18994.13|18956.13|18925.56|18887.56|298
1618060200000|2021-04-10 13:10:00|18935.17|18897.17|18946.92|18908.92|18966.61|18928.61|18932.38|18894.38|295
1618060500000|2021-04-10 13:15:00|18946.56|18908.56|18950.53|18912.53|18960.16|18922.16|18902.71|18864.71|298
1618060800000|2021-04-10 13:20:00|18950.01|18912.01|18954.51|18916.51|18975.34|18937.34|18933.84|18895.84|298
1618061100000|2021-04-10 13:25:00|18952.84|18914.84|18894.6|18856.6|18953.56|18915.56|18894.6|18856.6|299
1618061400000|2021-04-10 13:30:00|18894.35|18856.35|18978.55|18940.55|18978.55|18940.55|18891.31|18853.31|298
1618061700000|2021-04-10 13:35:00|18977.09|18939.09|18985.28|18947.28|19011.3|18973.3|18957.26|18919.26|296
1618062000000|2021-04-10 13:40:00|18985.42|18947.42|18989.21|18951.21|18993.83|18955.83|18976.21|18938.21|300
1618062300000|2021-04-10 13:45:00|18989.29|18951.29|19041.03|19003.03|19044.73|19006.73|18988.72|18950.72|295
1618062600000|2021-04-10 13:50:00|19041.95|19003.95|19063.48|19025.48|19079.52|19041.52|19038.4|19000.4|297
1618062900000|2021-04-10 13:55:00|19063.09|19025.09|19086|19048|19089.87|19051.87|19053.51|19015.51|293
1618063200000|2021-04-10 14:00:00|19086.21|19048.21|19067.71|19029.71|19086.58|19048.58|19058.68|19020.68|297
1618063500000|2021-04-10 14:05:00|19066.32|19028.32|19060.03|19022.03|19066.32|19028.32|19041.54|19003.54|298
1618063800000|2021-04-10 14:10:00|19059.33|19021.33|19052.16|19014.16|19066.41|19028.41|19052.01|19014.01|297
1618064100000|2021-04-10 14:15:00|19053.15|19015.15|19038.82|19000.82|19053.25|19015.25|19022.25|18984.25|299
1618064400000|2021-04-10 14:20:00|19038.86|19000.86|19018.66|18980.66|19040.67|19002.67|19017.09|18979.09|294
1618064700000|2021-04-10 14:25:00|19018.26|18980.26|19069.01|19031.01|19069.01|19031.01|19005.91|18967.91|294
1618065000000|2021-04-10 14:30:00|19069.19|19031.19|19053.82|19015.82|19074.22|19036.22|19043.32|19005.32|293
1618065300000|2021-04-10 14:35:00|19054.12|19016.12|19027.13|18989.13|19054.12|19016.12|19022.98|18984.98|294
1618065600000|2021-04-10 14:40:00|19026.88|18988.88|19027.3|18989.3|19027.31|18989.31|19014.26|18976.26|298
1618065900000|2021-04-10 14:45:00|19029.49|18991.49|19013.89|18975.89|19040.83|19002.83|19013.03|18975.03|293
1618066200000|2021-04-10 14:50:00|19014.33|18976.33|19037.64|18999.64|19037.86|18999.86|19005.89|18967.89|295
1618066500000|2021-04-10 14:55:00|19037.57|18999.57|19057.55|19019.55|19064.35|19026.35|19037.57|18999.57|291
1618066800000|2021-04-10 15:00:00|19058.2|19020.2|19047.47|19009.47|19061.1|19023.1|19041.78|19003.78|298
1618067100000|2021-04-10 15:05:00|19047.18|19009.18|19058.9|19020.9|19089.13|19051.13|19046|19008|294
1618067400000|2021-04-10 15:10:00|19059.17|19021.17|19034.8|18996.8|19067.68|19029.68|19034.8|18996.8|296
1618067700000|2021-04-10 15:15:00|19033.62|18995.62|18983.87|18945.87|19044.64|19006.64|18983.87|18945.87|298
1618068000000|2021-04-10 15:20:00|18983.74|18945.74|18980.92|18942.92|18985.39|18947.39|18952.44|18914.44|297
1618068300000|2021-04-10 15:25:00|18979.51|18941.51|19020.96|18982.96|19025.39|18987.39|18979.19|18941.19|298
1618068600000|2021-04-10 15:30:00|19020.94|18982.94|19043.9|19005.9|19059.35|19021.35|19011.39|18973.39|296
1618068900000|2021-04-10 15:35:00|19044.03|19006.03|19075.53|19037.53|19078.53|19040.53|19029.04|18991.04|297
1618069200000|2021-04-10 15:40:00|19074.42|19036.42|19076.24|19038.24|19079.59|19041.59|19064.79|19026.79|293
1618069500000|2021-04-10 15:45:00|19076.07|19038.07|19062.26|19024.26|19085.59|19047.59|19060.39|19022.39|295
1618069800000|2021-04-10 15:50:00|19061.86|19023.86|19027.89|18989.89|19061.86|19023.86|19017.44|18979.44|298
1618070100000|2021-04-10 15:55:00|19028.79|18990.79|19060.72|19022.72|19063.96|19025.96|19026.54|18988.54|297
1618070400000|2021-04-10 16:00:00|19061.48|19023.48|19141.15|19103.15|19149.41|19111.41|19060.68|19022.68|298
1618070700000|2021-04-10 16:05:00|19140.47|19102.47|19154.54|19116.54|19156.43|19118.43|19120.67|19082.67|297
1618071000000|2021-04-10 16:10:00|19154.47|19116.47|19105.47|19067.47|19168.31|19130.31|19098.26|19060.26|298
1618071300000|2021-04-10 16:15:00|19104.91|19066.91|19098.97|19060.97|19110.57|19072.57|19076.49|19038.49|299
1618071600000|2021-04-10 16:20:00|19099.27|19061.27|19035.26|18997.26|19099.32|19061.32|19033.74|18995.74|298
1618071900000|2021-04-10 16:25:00|19035.7|18997.7|18995.53|18957.53|19037.56|18999.56|18978.68|18940.68|296
1618072200000|2021-04-10 16:30:00|18995.95|18957.95|19051.22|19013.22|19055.1|19017.1|18995.81|18957.81|298
1618072500000|2021-04-10 16:35:00|19050.3|19012.3|19062.85|19024.85|19066.54|19028.54|19040.88|19002.88|298
1618072800000|2021-04-10 16:40:00|19062.91|19024.91|19077.93|19039.93|19082.66|19044.66|19048.98|19010.98|298
1618073100000|2021-04-10 16:45:00|19078.29|19040.29|19034.26|18996.26|19082.3|19044.3|19033.66|18995.66|296
1618073400000|2021-04-10 16:50:00|19033.32|18995.32|19039.28|19001.28|19048.69|19010.69|19006.71|18968.71|299
1618073700000|2021-04-10 16:55:00|19038|19000|19027.27|18989.27|19038|19000|18992.1|18954.1|297
1618074000000|2021-04-10 17:00:00|19027.43|18989.43|18987.96|18949.96|19034.02|18996.02|18968.55|18930.55|295
1618074300000|2021-04-10 17:05:00|18987.93|18949.93|19022.76|18984.76|19023.72|18985.72|18985.46|18947.46|294
1618074600000|2021-04-10 17:10:00|19022.66|18984.66|18974.11|18936.11|19022.66|18984.66|18973.78|18935.78|297
1618074900000|2021-04-10 17:15:00|18973.67|18935.67|18890.47|18852.47|18973.67|18935.67|18859.08|18821.08|298
1618075200000|2021-04-10 17:20:00|18891.13|18853.13|18943.78|18905.78|18945.26|18907.26|18889.75|18851.75|299
1618075500000|2021-04-10 17:25:00|18944.07|18906.07|18919.41|18881.41|18950.22|18912.22|18908.09|18870.09|298
1618075800000|2021-04-10 17:30:00|18919.22|18881.22|18962.53|18924.53|18962.53|18924.53|18886.56|18848.56|299
1618076100000|2021-04-10 17:35:00|18962.31|18924.31|18955.45|18917.45|18968.94|18930.94|18950.08|18912.08|296
1618076400000|2021-04-10 17:40:00|18953.34|18915.34|18937.31|18899.31|18957.73|18919.73|18935.43|18897.43|297
1618076700000|2021-04-10 17:45:00|18937.46|18899.46|18933.7|18895.7|18964.69|18926.69|18909.38|18871.38|299
1618077000000|2021-04-10 17:50:00|18933.55|18895.55|18893.03|18855.03|18933.64|18895.64|18874.27|18836.27|300
1618077300000|2021-04-10 17:55:00|18892.95|18854.95|18924.5|18886.5|18925.56|18887.56|18887.35|18849.35|300
1618077600000|2021-04-10 18:00:00|18925.4|18887.4|18833.13|18795.13|18926.86|18888.86|18822.88|18784.88|300
1618077900000|2021-04-10 18:05:00|18833.09|18795.09|18725.86|18687.86|18833.09|18795.09|18676.07|18638.07|299
1618078200000|2021-04-10 18:10:00|18726.26|18688.26|18770.74|18732.74|18770.74|18732.74|18695.31|18657.31|297
1618078500000|2021-04-10 18:15:00|18770.93|18732.93|18880.34|18842.34|18894.03|18856.03|18770.87|18732.87|299
1618078800000|2021-04-10 18:20:00|18880.23|18842.23|18925.53|18887.53|18930.84|18892.84|18880.23|18842.23|300
1618079100000|2021-04-10 18:25:00|18918.33|18880.33|18905.97|18867.97|18918.33|18880.33|18875.12|18837.12|299
1618079400000|2021-04-10 18:30:00|18905.9|18867.9|18884.44|18846.44|18923.95|18885.95|18879.88|18841.88|297
1618079700000|2021-04-10 18:35:00|18884.47|18846.47|18916.94|18878.94|18916.94|18878.94|18864.91|18826.91|298
1618080000000|2021-04-10 18:40:00|18916.97|18878.97|18909.44|18871.44|18917.69|18879.69|18882.76|18844.76|298
1618080300000|2021-04-10 18:45:00|18907.16|18869.16|18911.78|18873.78|18911.78|18873.78|18858.92|18820.92|296
1618080600000|2021-04-10 18:50:00|18913.08|18875.08|18962.31|18924.31|18967.3|18929.3|18913.08|18875.08|297
1618080900000|2021-04-10 18:55:00|18962.02|18924.02|18994.18|18956.18|18995.76|18957.76|18957.49|18919.49|298
1618081200000|2021-04-10 19:00:00|18994.63|18956.63|18945.18|18907.18|18995.23|18957.23|18943.53|18905.53|300
1618081500000|2021-04-10 19:05:00|18943.67|18905.67|18889.38|18851.38|18947.26|18909.26|18886.52|18848.52|296
1618081800000|2021-04-10 19:10:00|18889.08|18851.08|18889.85|18851.85|18889.91|18851.91|18849.54|18811.54|298
1618082100000|2021-04-10 19:15:00|18888.55|18850.55|18855.55|18817.55|18888.69|18850.69|18844.72|18806.72|300
1618082400000|2021-04-10 19:20:00|18855.72|18817.72|18867.89|18829.89|18877.14|18839.14|18835.19|18797.19|297
1618082700000|2021-04-10 19:25:00|18867.87|18829.87|18923.92|18885.92|18925.56|18887.56|18867.87|18829.87|295
1618083000000|2021-04-10 19:30:00|18923.35|18885.35|18929.22|18891.22|18929.22|18891.22|18903.88|18865.88|295
1618083300000|2021-04-10 19:35:00|18929.33|18891.33|18931.07|18893.07|18946.24|18908.24|18924.05|18886.05|295
1618083600000|2021-04-10 19:40:00|18930.19|18892.19|18957.96|18919.96|18957.96|18919.96|18924.97|18886.97|297
1618083900000|2021-04-10 19:45:00|18957.97|18919.97|18955.19|18917.19|18959.74|18921.74|18941.63|18903.63|300
1618084200000|2021-04-10 19:50:00|18955.6|18917.6|18976.97|18938.97|18983.66|18945.66|18955.5|18917.5|295
1618084500000|2021-04-10 19:55:00|18976.83|18938.83|18907.55|18869.55|18980.22|18942.22|18904.54|18866.54|298
1618084800000|2021-04-10 20:00:00|18906.7|18868.7|18950.21|18912.21|18952.19|18914.19|18903.76|18865.76|297
1618085100000|2021-04-10 20:05:00|18951.01|18913.01|18965.03|18927.03|18972.9|18934.9|18948.82|18910.82|299
1618085400000|2021-04-10 20:10:00|18965.33|18927.33|18931.9|18893.9|18974.23|18936.23|18930.63|18892.63|296
1618085700000|2021-04-10 20:15:00|18932.17|18894.17|18853.46|18815.46|18932.17|18894.17|18853.46|18815.46|296
1618086000000|2021-04-10 20:20:00|18853.5|18815.5|18846.85|18808.85|18853.5|18815.5|18825.91|18787.91|298
1618086300000|2021-04-10 20:25:00|18846.6|18808.6|18855.6|18817.6|18856.07|18818.07|18823.72|18785.72|297
1618086600000|2021-04-10 20:30:00|18855.48|18817.48|18809.03|18771.03|18857.25|18819.25|18806.16|18768.16|297
1618086900000|2021-04-10 20:35:00|18806.53|18768.53|18818.08|18780.08|18818.24|18780.24|18764.13|18726.13|298
1618087200000|2021-04-10 20:40:00|18817.91|18779.91|18770.21|18732.21|18817.91|18779.91|18770.21|18732.21|296
1618087500000|2021-04-10 20:45:00|18771.85|18733.85|18693.67|18655.67|18771.85|18733.85|18656.91|18618.91|299
1618087800000|2021-04-10 20:50:00|18694.05|18656.05|18653.28|18615.28|18695.73|18657.73|18568.24|18530.24|299
1618088100000|2021-04-10 20:55:00|18653.54|18615.54|18609.06|18571.06|18654.76|18616.76|18527.18|18489.18|298
1618088400000|2021-04-10 21:00:00|18610.71|18572.71|18669.85|18631.85|18684.55|18646.55|18576.91|18538.91|299
1618088700000|2021-04-10 21:05:00|18671.18|18633.18|18765.74|18727.74|18767.99|18729.99|18670.33|18632.33|299
1618089000000|2021-04-10 21:10:00|18765.61|18727.61|18747.86|18709.86|18773.9|18735.9|18739.77|18701.77|298
1618089300000|2021-04-10 21:15:00|18748.35|18710.35|18732.15|18694.15|18752.81|18714.81|18690.67|18652.67|297
1618089600000|2021-04-10 21:20:00|18733.04|18695.04|18745.06|18707.06|18772.96|18734.96|18733.04|18695.04|295
1618089900000|2021-04-10 21:25:00|18745.23|18707.23|18819.87|18781.87|18820.57|18782.57|18744.98|18706.98|296
1618090200000|2021-04-10 21:30:00|18819.57|18781.57|18844.51|18806.51|18846.35|18808.35|18799.48|18761.48|295
1618090500000|2021-04-10 21:35:00|18844.64|18806.64|18861.64|18823.64|18861.73|18823.73|18822.84|18784.84|298
1618090800000|2021-04-10 21:40:00|18860.93|18822.93|18879.37|18841.37|18879.37|18841.37|18840.94|18802.94|295
1618091100000|2021-04-10 21:45:00|18879.55|18841.55|18866.23|18828.23|18884.05|18846.05|18844.18|18806.18|299
1618091400000|2021-04-10 21:50:00|18867.72|18829.72|18888.36|18850.36|18888.62|18850.62|18864.05|18826.05|293
1618091700000|2021-04-10 21:55:00|18888.28|18850.28|18895.34|18857.34|18895.49|18857.49|18857.39|18819.39|298
1618092000000|2021-04-10 22:00:00|18895.85|18857.85|18912.04|18874.04|18912.66|18874.66|18875.31|18837.31|298
1618092300000|2021-04-10 22:05:00|18913.35|18875.35|18928.75|18890.75|18930.78|18892.78|18896.92|18858.92|298
1618092600000|2021-04-10 22:10:00|18928.16|18890.16|18922.85|18884.85|18928.91|18890.91|18917.33|18879.33|298
1618092900000|2021-04-10 22:15:00|18922.78|18884.78|18935.18|18897.18|18941.06|18903.06|18909.25|18871.25|295
1618093200000|2021-04-10 22:20:00|18934.95|18896.95|18947.07|18909.07|18947.07|18909.07|18916.03|18878.03|297
1618093500000|2021-04-10 22:25:00|18946.99|18908.99|18946.52|18908.52|18955.21|18917.21|18925.64|18887.64|300
1618093800000|2021-04-10 22:30:00|18947.3|18909.3|18928.66|18890.66|18971.09|18933.09|18925.35|18887.35|296
1618094100000|2021-04-10 22:35:00|18929.43|18891.43|18902.52|18864.52|18935.5|18897.5|18902.3|18864.3|296
1618094400000|2021-04-10 22:40:00|18901.34|18863.34|18899.37|18861.37|18904.23|18866.23|18876.44|18838.44|297
1618094700000|2021-04-10 22:45:00|18899.19|18861.19|18899.2|18861.2|18922.27|18884.27|18891.87|18853.87|296
1618095000000|2021-04-10 22:50:00|18899.86|18861.86|18884.48|18846.48|18904.95|18866.95|18876.9|18838.9|296
1618095300000|2021-04-10 22:55:00|18884.29|18846.29|18799.2|18761.2|18884.37|18846.37|18798.26|18760.26|299
1618095600000|2021-04-10 23:00:00|18799.25|18761.25|18887.77|18849.77|18887.77|18849.77|18795.9|18757.9|295
1618095900000|2021-04-10 23:05:00|18888.69|18850.69|18924.58|18886.58|18943.39|18905.39|18888.69|18850.69|298
1618096200000|2021-04-10 23:10:00|18924.48|18886.48|18916.17|18878.17|18936.9|18898.9|18915.3|18877.3|299
1618096500000|2021-04-10 23:15:00|18916.38|18878.38|18942.22|18904.22|18946.08|18908.08|18916.3|18878.3|295
1618096800000|2021-04-10 23:20:00|18941.89|18903.89|18901.77|18863.77|18943.85|18905.85|18900.79|18862.79|297
1618097100000|2021-04-10 23:25:00|18901.18|18863.18|18945.14|18907.14|18945.84|18907.84|18898.39|18860.39|291
1618097400000|2021-04-10 23:30:00|18945.5|18907.5|18961.53|18923.53|18961.53|18923.53|18935.17|18897.17|299
1618097700000|2021-04-10 23:35:00|18960.62|18922.62|18980.35|18942.35|18981.4|18943.4|18957.48|18919.48|297
1618098000000|2021-04-10 23:40:00|18980.42|18942.42|19023.52|18985.52|19028.67|18990.67|18975.48|18937.48|296
1618098300000|2021-04-10 23:45:00|19025.02|18987.02|19009.14|18971.14|19026.07|18988.07|18983.82|18945.82|296
1618098600000|2021-04-10 23:50:00|19009.37|18971.37|19027.21|18989.21|19053.82|19015.82|19004.58|18966.58|300
1618098900000|2021-04-10 23:55:00|19026.85|18988.85|19038.09|19000.09|19040.57|19002.57|19018.1|18980.1|298
1618099200000|2021-04-11 00:00:00|19037.26|18999.26|18984.07|18946.07|19093.41|19055.41|18984.07|18946.07|299
1618099500000|2021-04-11 00:05:00|18983.18|18945.18|19033.03|18995.03|19033.03|18995.03|18953.32|18915.32|298
1618099800000|2021-04-11 00:10:00|19033.12|18995.12|19098.73|19060.73|19103.43|19065.43|19032.18|18994.18|299
1618100100000|2021-04-11 00:15:00|19100.17|19062.17|19087.24|19049.24|19104|19066|19072.45|19034.45|300
1618100400000|2021-04-11 00:20:00|19087.12|19049.12|19069.19|19031.19|19098.31|19060.31|19046.38|19008.38|299
1618100700000|2021-04-11 00:25:00|19068.65|19030.65|19095.15|19057.15|19096.54|19058.54|19065.45|19027.45|299
1618101000000|2021-04-11 00:30:00|19096.63|19058.63|19077.47|19039.47|19096.63|19058.63|19057.71|19019.71|299
1618101300000|2021-04-11 00:35:00|19077.81|19039.81|19062.45|19024.45|19090.25|19052.25|19062.45|19024.45|298
1618101600000|2021-04-11 00:40:00|19062|19024|19024.5|18986.5|19062.43|19024.43|19020.7|18982.7|297
1618101900000|2021-04-11 00:45:00|19024.77|18986.77|19007.32|18969.32|19032.33|18994.33|18998.42|18960.42|299
1618102200000|2021-04-11 00:50:00|19007.45|18969.45|19022.94|18984.94|19032.31|18994.31|19007.43|18969.43|300
1618102500000|2021-04-11 00:55:00|19022.81|18984.81|19027.12|18989.12|19031.46|18993.46|19020.89|18982.89|297
1618102800000|2021-04-11 01:00:00|19027.61|18989.61|19000.55|18962.55|19028.82|18990.82|18972.92|18934.92|298
1618103100000|2021-04-11 01:05:00|19000.53|18962.53|18959.62|18921.62|19000.53|18962.53|18959.62|18921.62|300
1618103400000|2021-04-11 01:10:00|18959.39|18921.39|18965.84|18927.84|18988.36|18950.36|18954.49|18916.49|300
1618103700000|2021-04-11 01:15:00|18965.22|18927.22|18984.36|18946.36|18985.21|18947.21|18964.39|18926.39|295
1618104000000|2021-04-11 01:20:00|18985.28|18947.28|18999.3|18961.3|19002.05|18964.05|18980.86|18942.86|296
1618104300000|2021-04-11 01:25:00|18998.85|18960.85|18986.02|18948.02|19002.5|18964.5|18981.17|18943.17|294
1618104600000|2021-04-11 01:30:00|18985.29|18947.29|19053.72|19015.72|19053.72|19015.72|18985.29|18947.29|298
1618104900000|2021-04-11 01:35:00|19056.37|19018.37|19043.24|19005.24|19057.47|19019.47|19027.3|18989.3|297
1618105200000|2021-04-11 01:40:00|19043.46|19005.46|19046.18|19008.18|19053.98|19015.98|19031.12|18993.12|298
1618105500000|2021-04-11 01:45:00|19046.02|19008.02|19067.75|19029.75|19073.83|19035.83|19032.64|18994.64|295
1618105800000|2021-04-11 01:50:00|19068.1|19030.1|19127.53|19089.53|19137.25|19099.25|19067.73|19029.73|296
1618106100000|2021-04-11 01:55:00|19126.71|19088.71|19133.12|19095.12|19147.27|19109.27|19126.71|19088.71|298
1618106400000|2021-04-11 02:00:00|19132.63|19094.63|19095.65|19057.65|19138.48|19100.48|19092.04|19054.04|296
1618106700000|2021-04-11 02:05:00|19095.71|19057.71|19086.91|19048.91|19101.71|19063.71|19077.81|19039.81|298
1618107000000|2021-04-11 02:10:00|19087.26|19049.26|19098.86|19060.86|19098.86|19060.86|19084.03|19046.03|293
1618107300000|2021-04-11 02:15:00|19098.53|19060.53|19053.84|19015.84|19098.56|19060.56|19045.65|19007.65|299
1618107600000|2021-04-11 02:20:00|19054.81|19016.81|19073.48|19035.48|19086.44|19048.44|19054.81|19016.81|294
1618107900000|2021-04-11 02:25:00|19073.39|19035.39|19088.35|19050.35|19089.34|19051.34|19061.36|19023.36|295
1618108200000|2021-04-11 02:30:00|19088.34|19050.34|19092.13|19054.13|19099.19|19061.19|19088.03|19050.03|295
1618108500000|2021-04-11 02:35:00|19092.52|19054.52|19088.93|19050.93|19095.42|19057.42|19075.12|19037.12|298
1618108800000|2021-04-11 02:40:00|19089.05|19051.05|19092.53|19054.53|19100.25|19062.25|19086.92|19048.92|295
1618109100000|2021-04-11 02:45:00|19092.2|19054.2|19054.74|19016.74|19106.06|19068.06|19051.54|19013.54|297
1618109400000|2021-04-11 02:50:00|19054.56|19016.56|19092.66|19054.66|19092.66|19054.66|19045.35|19007.35|294
1618109700000|2021-04-11 02:55:00|19093.46|19055.46|19098.27|19060.27|19106.28|19068.28|19062.98|19024.98|297
1618110000000|2021-04-11 03:00:00|19098.53|19060.53|19143.02|19105.02|19145.77|19107.77|19097.51|19059.51|299
1618110300000|2021-04-11 03:05:00|19142.76|19104.76|19111.44|19073.44|19143.9|19105.9|19111.39|19073.39|295
1618110600000|2021-04-11 03:10:00|19110.14|19072.14|19076.63|19038.63|19110.14|19072.14|19069.73|19031.73|297
1618110900000|2021-04-11 03:15:00|19076.66|19038.66|19102.8|19064.8|19111.25|19073.25|19076.66|19038.66|297
1618111200000|2021-04-11 03:20:00|19104.37|19066.37|19074.66|19036.66|19104.97|19066.97|19071.57|19033.57|292
1618111500000|2021-04-11 03:25:00|19074.89|19036.89|19043.55|19005.55|19078.61|19040.61|19038.85|19000.85|294
1618111800000|2021-04-11 03:30:00|19043.61|19005.61|19063.4|19025.4|19063.41|19025.41|19038.91|19000.91|294
1618112100000|2021-04-11 03:35:00|19063.48|19025.48|19089.26|19051.26|19091.46|19053.46|19063.48|19025.48|295
1618112400000|2021-04-11 03:40:00|19089.1|19051.1|19094.17|19056.17|19094.17|19056.17|19072.83|19034.83|298
1618112700000|2021-04-11 03:45:00|19094.25|19056.25|19095.49|19057.49|19109.83|19071.83|19093.9|19055.9|298
1618113000000|2021-04-11 03:50:00|19095.15|19057.15|19067.38|19029.38|19095.76|19057.76|19067.38|19029.38|292
1618113300000|2021-04-11 03:55:00|19067|19029|19075.86|19037.86|19079.35|19041.35|19055.45|19017.45|297
1618113600000|2021-04-11 04:00:00|19075.21|19037.21|19047.52|19009.52|19082.5|19044.5|19020.92|18982.92|294
1618113900000|2021-04-11 04:05:00|19048.28|19010.28|19019.34|18981.34|19048.76|19010.76|19017.96|18979.96|297
1618114200000|2021-04-11 04:10:00|19018.65|18980.65|19042.41|19004.41|19047.68|19009.68|19009.38|18971.38|297
1618114500000|2021-04-11 04:15:00|19042.38|19004.38|19088.09|19050.09|19088.09|19050.09|19028.59|18990.59|296
1618114800000|2021-04-11 04:20:00|19088.11|19050.11|19083.07|19045.07|19105.78|19067.78|19081.24|19043.24|295
1618115100000|2021-04-11 04:25:00|19082.89|19044.89|19034.48|18996.48|19082.89|19044.89|19033.94|18995.94|296
1618115400000|2021-04-11 04:30:00|19034.24|18996.24|19063.64|19025.64|19065.48|19027.48|19033.22|18995.22|298
1618115700000|2021-04-11 04:35:00|19063.23|19025.23|19046.17|19008.17|19074.7|19036.7|19030.64|18992.64|297
1618116000000|2021-04-11 04:40:00|19046.22|19008.22|18959.4|18921.4|19056.62|19018.62|18959.4|18921.4|297
1618116300000|2021-04-11 04:45:00|18960.11|18922.11|18948.6|18910.6|18969.88|18931.88|18940.25|18902.25|298
1618116600000|2021-04-11 04:50:00|18948.17|18910.17|19013.78|18975.78|19018.36|18980.36|18947.79|18909.79|298
1618116900000|2021-04-11 04:55:00|19013.07|18975.07|18993.77|18955.77|19019.45|18981.45|18993.21|18955.21|294
1618117200000|2021-04-11 05:00:00|18993.88|18955.88|19015.47|18977.47|19031.95|18993.95|18985.76|18947.76|299
1618117500000|2021-04-11 05:05:00|19013.61|18975.61|19030.74|18992.74|19030.74|18992.74|19004.72|18966.72|295
1618117800000|2021-04-11 05:10:00|19030.8|18992.8|18953.22|18915.22|19032.34|18994.34|18952.9|18914.9|297
1618118100000|2021-04-11 05:15:00|18952.95|18914.95|19007.27|18969.27|19007.6|18969.6|18937.74|18899.74|295
1618118400000|2021-04-11 05:20:00|19006.43|18968.43|19021.45|18983.45|19029.57|18991.57|19000.52|18962.52|295
1618118700000|2021-04-11 05:25:00|19021.38|18983.38|19006.92|18968.92|19044.32|19006.32|19000.27|18962.27|300
1618119000000|2021-04-11 05:30:00|19005.93|18967.93|18981.46|18943.46|19038.64|19000.64|18981.46|18943.46|294
1618119300000|2021-04-11 05:35:00|18979.6|18941.6|18966.92|18928.92|18981.7|18943.7|18950.21|18912.21|297
1618119600000|2021-04-11 05:40:00|18967.69|18929.69|19035.73|18997.73|19052.33|19014.33|18964.61|18926.61|297
1618119900000|2021-04-11 05:45:00|19035.93|18997.93|19066.4|19028.4|19080.54|19042.54|19032.85|18994.85|300
1618120200000|2021-04-11 05:50:00|19066.13|19028.13|19053.24|19015.24|19078.42|19040.42|19038.08|19000.08|298
1618120500000|2021-04-11 05:55:00|19053.69|19015.69|19014.06|18976.06|19080.33|19042.33|19010.84|18972.84|299
1618120800000|2021-04-11 06:00:00|19013.76|18975.76|19032.49|18994.49|19073.85|19035.85|19004.68|18966.68|300
1618121100000|2021-04-11 06:05:00|19032.21|18994.21|19001.5|18963.5|19047.39|19009.39|19001.42|18963.42|298
1618121400000|2021-04-11 06:10:00|19001.66|18963.66|19002.85|18964.85|19024.3|18986.3|18981.73|18943.73|297
1618121700000|2021-04-11 06:15:00|19002.34|18964.34|19050.83|19012.83|19062.58|19024.58|18999.83|18961.83|299
1618122000000|2021-04-11 06:20:00|19050.64|19012.64|19042.42|19004.42|19069.56|19031.56|19041.94|19003.94|298
1618122300000|2021-04-11 06:25:00|19042.35|19004.35|18981.35|18943.35|19042.7|19004.7|18977.48|18939.48|300
1618122600000|2021-04-11 06:30:00|18984.64|18946.64|18996.68|18958.68|19024.27|18986.27|18984.64|18946.64|300
1618122900000|2021-04-11 06:35:00|18997.26|18959.26|19007.67|18969.67|19008.06|18970.06|18943.47|18905.47|299
1618123200000|2021-04-11 06:40:00|19007.93|18969.93|19073.2|19035.2|19073.2|19035.2|19005.06|18967.06|298
1618123500000|2021-04-11 06:45:00|19073.87|19035.87|19129.34|19091.34|19129.34|19091.34|19069.37|19031.37|299
1618123800000|2021-04-11 06:50:00|19129.82|19091.82|19096.51|19058.51|19130.57|19092.57|19090.47|19052.47|296
1618124100000|2021-04-11 06:55:00|19096.12|19058.12|19089.73|19051.73|19116.71|19078.71|19086.43|19048.43|297
1618124400000|2021-04-11 07:00:00|19089.38|19051.38|19058.2|19020.2|19101.29|19063.29|19048.04|19010.04|294
1618124700000|2021-04-11 07:05:00|19058.22|19020.22|19036.96|18998.96|19058.22|19020.22|19024.16|18986.16|298
1618125000000|2021-04-11 07:10:00|19036.65|18998.65|18958.51|18920.51|19036.73|18998.73|18949.49|18911.49|296
1618125300000|2021-04-11 07:15:00|18957.87|18919.87|19038.07|19000.07|19038.07|19000.07|18955.84|18917.84|297
1618125600000|2021-04-11 07:20:00|19038.11|19000.11|19049.27|19011.27|19049.9|19011.9|19023.57|18985.57|297
1618125900000|2021-04-11 07:25:00|19049.69|19011.69|19093.78|19055.78|19096.31|19058.31|19046.12|19008.12|294
1618126200000|2021-04-11 07:30:00|19093.6|19055.6|19050.82|19012.82|19096.38|19058.38|19050.71|19012.71|298
1618126500000|2021-04-11 07:35:00|19052.08|19014.08|19050.45|19012.45|19086.46|19048.46|19036.68|18998.68|296
1618126800000|2021-04-11 07:40:00|19049.87|19011.87|19091.67|19053.67|19094.51|19056.51|19048.48|19010.48|298
1618127100000|2021-04-11 07:45:00|19091.48|19053.48|19108.57|19070.57|19114.18|19076.18|19091.48|19053.48|291
1618127400000|2021-04-11 07:50:00|19108.46|19070.46|19088.8|19050.8|19108.46|19070.46|19082.18|19044.18|300
1618127700000|2021-04-11 07:55:00|19088.99|19050.99|19109.76|19071.76|19116.71|19078.71|19083.98|19045.98|298
1618128000000|2021-04-11 08:00:00|19109.08|19071.08|19129.47|19091.47|19144.87|19106.87|19107.43|19069.43|299
1618128300000|2021-04-11 08:05:00|19129.71|19091.71|19193.23|19155.23|19194.44|19156.44|19129.68|19091.68|297
1618128600000|2021-04-11 08:10:00|19193.42|19155.42|19178.02|19140.02|19196.49|19158.49|19171.84|19133.84|298
1618128900000|2021-04-11 08:15:00|19178.14|19140.14|19167.99|19129.99|19181.06|19143.06|19157.26|19119.26|297
1618129200000|2021-04-11 08:20:00|19168.14|19130.14|19189.98|19151.98|19196.2|19158.2|19153.6|19115.6|299
1618129500000|2021-04-11 08:25:00|19190.3|19152.3|19190.1|19152.1|19195.81|19157.81|19173.09|19135.09|299
1618129800000|2021-04-11 08:30:00|19190.03|19152.03|19203.45|19165.45|19204.01|19166.01|19186.61|19148.61|298
1618130100000|2021-04-11 08:35:00|19202.87|19164.87|19171.67|19133.67|19202.87|19164.87|19171.67|19133.67|297
1618130400000|2021-04-11 08:40:00|19171.14|19133.14|19189.23|19151.23|19189.76|19151.76|19155.54|19117.54|298
1618130700000|2021-04-11 08:45:00|19189.28|19151.28|19206.45|19168.45|19209.63|19171.63|19189.28|19151.28|300
1618131000000|2021-04-11 08:50:00|19205.96|19167.96|19201.58|19163.58|19205.96|19167.96|19180.76|19142.76|295
1618131300000|2021-04-11 08:55:00|19201.98|19163.98|19178.1|19140.1|19204.83|19166.83|19178.1|19140.1|297
1618131600000|2021-04-11 09:00:00|19178.07|19140.07|19161.45|19123.45|19209.26|19171.26|19156.05|19118.05|295
1618131900000|2021-04-11 09:05:00|19161.61|19123.61|19139.97|19101.97|19180.89|19142.89|19139.97|19101.97|297
1618132200000|2021-04-11 09:10:00|19139.74|19101.74|19105.69|19067.69|19145.73|19107.73|19102.81|19064.81|297
1618132500000|2021-04-11 09:15:00|19105.52|19067.52|19081.43|19043.43|19123.23|19085.23|19078.56|19040.56|297
1618132800000|2021-04-11 09:20:00|19080.64|19042.64|19075.53|19037.53|19096.88|19058.88|19053.98|19015.98|299
1618133100000|2021-04-11 09:25:00|19075.58|19037.58|19091.6|19053.6|19101.39|19063.39|19072.11|19034.11|298
1618133400000|2021-04-11 09:30:00|19091.25|19053.25|19019.28|18981.28|19100.5|19062.5|19015.21|18977.21|297
1618133700000|2021-04-11 09:35:00|19019.5|18981.5|19014.19|18976.19|19023.8|18985.8|18975.73|18937.73|296
1618134000000|2021-04-11 09:40:00|19013.9|18975.9|19030.6|18992.6|19041.72|19003.72|19011.89|18973.89|296
1618134300000|2021-04-11 09:45:00|19030|18992|19037.56|18999.56|19054.8|19016.8|19028.99|18990.99|296
1618134600000|2021-04-11 09:50:00|19037.21|18999.21|19065.34|19027.34|19065.34|19027.34|19035.36|18997.36|297
1618134900000|2021-04-11 09:55:00|19065.3|19027.3|19065.53|19027.53|19077.85|19039.85|19045.49|19007.49|298
1618135200000|2021-04-11 10:00:00|19065.54|19027.54|19082.89|19044.89|19091.5|19053.5|19065.54|19027.54|295
1618135500000|2021-04-11 10:05:00|19082.86|19044.86|19081.9|19043.9|19083.34|19045.34|19054.15|19016.15|292
1618135800000|2021-04-11 10:10:00|19081.87|19043.87|19147.61|19109.61|19148.26|19110.26|19081.09|19043.09|298
1618136100000|2021-04-11 10:15:00|19147.63|19109.63|19172.09|19134.09|19190.39|19152.39|19147.61|19109.61|297
1618136400000|2021-04-11 10:20:00|19171.96|19133.96|19106.84|19068.84|19172.04|19134.04|19106.84|19068.84|295
1618136700000|2021-04-11 10:25:00|19106.99|19068.99|19037.23|18999.23|19114.23|19076.23|19036.44|18998.44|298
1618137000000|2021-04-11 10:30:00|19037.49|18999.49|19051.47|19013.47|19063.28|19025.28|19036.79|18998.79|300
1618137300000|2021-04-11 10:35:00|19051.11|19013.11|19086.01|19048.01|19086.21|19048.21|19050.62|19012.62|293
1618137600000|2021-04-11 10:40:00|19086.59|19048.59|19045.81|19007.81|19101.53|19063.53|19045.81|19007.81|297
1618137900000|2021-04-11 10:45:00|19044.91|19006.91|19063.2|19025.2|19064.49|19026.49|19025.01|18987.01|294
1618138200000|2021-04-11 10:50:00|19063.05|19025.05|18996.24|18958.24|19068.79|19030.79|18995.71|18957.71|296
1618138500000|2021-04-11 10:55:00|18996.2|18958.2|19013.45|18975.45|19022.9|18984.9|18992.23|18954.23|297
1618138800000|2021-04-11 11:00:00|19014.24|18976.24|19066.65|19028.65|19068.82|19030.82|19014.07|18976.07|299
1618139100000|2021-04-11 11:05:00|19067.25|19029.25|19064.95|19026.95|19092.58|19054.58|19064.43|19026.43|295
1618139400000|2021-04-11 11:10:00|19064.87|19026.87|18988.69|18950.69|19069.3|19031.3|18986.28|18948.28|299
1618139700000|2021-04-11 11:15:00|18990.2|18952.2|18984.28|18946.28|18990.2|18952.2|18953.21|18915.21|300
1618140000000|2021-04-11 11:20:00|18984.55|18946.55|19004.92|18966.92|19028.65|18990.65|18984.55|18946.55|297
1618140300000|2021-04-11 11:25:00|19003.89|18965.89|19030.89|18992.89|19034.57|18996.57|18986.26|18948.26|295
1618140600000|2021-04-11 11:30:00|19031.12|18993.12|19080.1|19042.1|19080.25|19042.25|19031.12|18993.12|295
1618140900000|2021-04-11 11:35:00|19080.21|19042.21|19084.69|19046.69|19097.45|19059.45|19072.75|19034.75|300
1618141200000|2021-04-11 11:40:00|19084.95|19046.95|19108.1|19070.1|19110.67|19072.67|19083.43|19045.43|294
1618141500000|2021-04-11 11:45:00|19107.53|19069.53|19111.24|19073.24|19114.75|19076.75|19103.63|19065.63|295
1618141800000|2021-04-11 11:50:00|19112.02|19074.02|19127.48|19089.48|19128.03|19090.03|19101.01|19063.01|299
1618142100000|2021-04-11 11:55:00|19126.87|19088.87|19104.39|19066.39|19127.94|19089.94|19101.46|19063.46|297
1618142400000|2021-04-11 12:00:00|19103.82|19065.82|19090.92|19052.92|19129.54|19091.54|19085.31|19047.31|297
1618142700000|2021-04-11 12:05:00|19091.11|19053.11|19106.97|19068.97|19131|19093|19090.17|19052.17|299
1618143000000|2021-04-11 12:10:00|19105.97|19067.97|19066.83|19028.83|19105.97|19067.97|19055.59|19017.59|300
1618143300000|2021-04-11 12:15:00|19066.57|19028.57|19060.47|19022.47|19091.53|19053.53|19054.97|19016.97|299
1618143600000|2021-04-11 12:20:00|19060.94|19022.94|19028.89|18990.89|19081.53|19043.53|19028.14|18990.14|300
1618143900000|2021-04-11 12:25:00|19028.3|18990.3|19039.42|19001.42|19039.42|19001.42|18998.79|18960.79|298
1618144200000|2021-04-11 12:30:00|19039.72|19001.72|19076.86|19038.86|19083|19045|19039.72|19001.72|296
1618144500000|2021-04-11 12:35:00|19076.64|19038.64|19093.68|19055.68|19094.04|19056.04|19067.02|19029.02|298
1618144800000|2021-04-11 12:40:00|19093.21|19055.21|19104.46|19066.46|19119.45|19081.45|19092.56|19054.56|298
1618145100000|2021-04-11 12:45:00|19104.37|19066.37|19157.28|19119.28|19159.67|19121.67|19104.37|19066.37|296
1618145400000|2021-04-11 12:50:00|19156.4|19118.4|19110.76|19072.76|19156.66|19118.66|19108.43|19070.43|299
1618145700000|2021-04-11 12:55:00|19110.61|19072.61|19164.78|19126.78|19164.78|19126.78|19109.61|19071.61|297
1618146000000|2021-04-11 13:00:00|19165.1|19127.1|19134.78|19096.78|19176.61|19138.61|19130.15|19092.15|298
1618146300000|2021-04-11 13:05:00|19135.24|19097.24|19097.16|19059.16|19148.56|19110.56|19093.19|19055.19|296
1618146600000|2021-04-11 13:10:00|19096.67|19058.67|19095.9|19057.9|19109.6|19071.6|19073.98|19035.98|299
1618146900000|2021-04-11 13:15:00|19095.85|19057.85|19129.46|19091.46|19144.18|19106.18|19093.96|19055.96|296
1618147200000|2021-04-11 13:20:00|19129.3|19091.3|19097.28|19059.28|19129.31|19091.31|19088.25|19050.25|299
1618147500000|2021-04-11 13:25:00|19096.6|19058.6|19029.26|18991.26|19112.82|19074.82|19029.26|18991.26|296
1618147800000|2021-04-11 13:30:00|19028|18990|18930.91|18892.91|19029.14|18991.14|18915.68|18877.68|298
1618148100000|2021-04-11 13:35:00|18931.13|18893.13|18987.65|18949.65|18989.5|18951.5|18931.13|18893.13|300
1618148400000|2021-04-11 13:40:00|18988.36|18950.36|19009.21|18971.21|19014.44|18976.44|18987.81|18949.81|296
1618148700000|2021-04-11 13:45:00|19009.06|18971.06|18966.65|18928.65|19042.22|19004.22|18965.28|18927.28|296
1618149000000|2021-04-11 13:50:00|18967.93|18929.93|18995.9|18957.9|18995.9|18957.9|18964.52|18926.52|295
1618149300000|2021-04-11 13:55:00|18996.2|18958.2|19000.22|18962.22|19010.06|18972.06|18982.9|18944.9|294
1618149600000|2021-04-11 14:00:00|18999.91|18961.91|19047.34|19009.34|19047.34|19009.34|18962.65|18924.65|294
1618149900000|2021-04-11 14:05:00|19048.16|19010.16|19073.04|19035.04|19073.04|19035.04|19046.09|19008.09|296
1618150200000|2021-04-11 14:10:00|19073.05|19035.05|19061.32|19023.32|19076.19|19038.19|19053.77|19015.77|297
1618150500000|2021-04-11 14:15:00|19060.96|19022.96|19037.61|18999.61|19060.96|19022.96|19027.42|18989.42|297
1618150800000|2021-04-11 14:20:00|19037.54|18999.54|19078.53|19040.53|19079.63|19041.63|19037.54|18999.54|297
1618151100000|2021-04-11 14:25:00|19078.73|19040.73|19104.88|19066.88|19104.88|19066.88|19071.24|19033.24|300
1618151400000|2021-04-11 14:30:00|19105.26|19067.26|19147.5|19109.5|19154.51|19116.51|19104.66|19066.66|293
1618151700000|2021-04-11 14:35:00|19147.65|19109.65|19178.65|19140.65|19182.54|19144.54|19146.44|19108.44|296
1618152000000|2021-04-11 14:40:00|19177.97|19139.97|19161.05|19123.05|19181.15|19143.15|19143.94|19105.94|294
1618152300000|2021-04-11 14:45:00|19161.16|19123.16|19178.38|19140.38|19179.05|19141.05|19144.24|19106.24|298
1618152600000|2021-04-11 14:50:00|19178|19140|19189.54|19151.54|19206.02|19168.02|19173.33|19135.33|299
1618152900000|2021-04-11 14:55:00|19189.2|19151.2|19189.86|19151.86|19196.68|19158.68|19176.66|19138.66|298
1618153200000|2021-04-11 15:00:00|19189.89|19151.89|19251.39|19213.39|19259.1|19221.1|19189.62|19151.62|299
1618153500000|2021-04-11 15:05:00|19251.86|19213.86|19287.56|19249.56|19295.85|19257.85|19251.44|19213.44|297
1618153800000|2021-04-11 15:10:00|19286.95|19248.95|19271.86|19233.86|19289.33|19251.33|19253.12|19215.12|300
1618154100000|2021-04-11 15:15:00|19271.36|19233.36|19259.98|19221.98|19275.31|19237.31|19238.78|19200.78|298
1618154400000|2021-04-11 15:20:00|19260.68|19222.68|19275.85|19237.85|19285.45|19247.45|19255.86|19217.86|298
1618154700000|2021-04-11 15:25:00|19275.8|19237.8|19263.29|19225.29|19293.58|19255.58|19263.12|19225.12|298
1618155000000|2021-04-11 15:30:00|19263.04|19225.04|19269.16|19231.16|19286.9|19248.9|19236.99|19198.99|296
1618155300000|2021-04-11 15:35:00|19269.58|19231.58|19208.26|19170.26|19275.85|19237.85|19208.26|19170.26|296
1618155600000|2021-04-11 15:40:00|19206.03|19168.03|19250.25|19212.25|19251.66|19213.66|19205.42|19167.42|298
1618155900000|2021-04-11 15:45:00|19251.1|19213.1|19272.49|19234.49|19273.91|19235.91|19243.79|19205.79|298
1618156200000|2021-04-11 15:50:00|19272.33|19234.33|19282.23|19244.23|19283.97|19245.97|19269.93|19231.93|295
1618156500000|2021-04-11 15:55:00|19283.56|19245.56|19265.1|19227.1|19283.56|19245.56|19260.3|19222.3|298
1618156800000|2021-04-11 16:00:00|19264.74|19226.74|19250.01|19212.01|19294.18|19256.18|19239.33|19201.33|300
1618157100000|2021-04-11 16:05:00|19249.84|19211.84|19309.35|19271.35|19309.81|19271.81|19233.33|19195.33|298
1618157400000|2021-04-11 16:10:00|19309.6|19271.6|19314.49|19276.49|19333.28|19295.28|19299.35|19261.35|298
1618157700000|2021-04-11 16:15:00|19314.63|19276.63|19283.79|19245.79|19314.63|19276.63|19254.36|19216.36|300
1618158000000|2021-04-11 16:20:00|19285.04|19247.04|19265.05|19227.05|19297.29|19259.29|19259.48|19221.48|299
1618158300000|2021-04-11 16:25:00|19264.55|19226.55|19272.53|19234.53|19272.79|19234.79|19258.16|19220.16|294
1618158600000|2021-04-11 16:30:00|19271.94|19233.94|19257.62|19219.62|19272.33|19234.33|19228.21|19190.21|299
1618158900000|2021-04-11 16:35:00|19257.65|19219.65|19260.38|19222.38|19271.73|19233.73|19250.44|19212.44|299
1618159200000|2021-04-11 16:40:00|19259.1|19221.1|19215.51|19177.51|19259.53|19221.53|19210.8|19172.8|296
1618159500000|2021-04-11 16:45:00|19216.52|19178.52|19246.84|19208.84|19248.56|19210.56|19213.33|19175.33|298
1618159800000|2021-04-11 16:50:00|19245.75|19207.75|19199.18|19161.18|19245.75|19207.75|19197.98|19159.98|298
1618160100000|2021-04-11 16:55:00|19199.26|19161.26|19193.1|19155.1|19199.4|19161.4|19178.32|19140.32|298
1618160400000|2021-04-11 17:00:00|19193.18|19155.18|19177.12|19139.12|19206.04|19168.04|19174.85|19136.85|296
1618160700000|2021-04-11 17:05:00|19177.02|19139.02|19167.5|19129.5|19177.45|19139.45|19160.77|19122.77|298
1618161000000|2021-04-11 17:10:00|19167.83|19129.83|19178.53|19140.53|19178.58|19140.58|19126.59|19088.59|297
1618161300000|2021-04-11 17:15:00|19178.23|19140.23|19191.56|19153.56|19195.06|19157.06|19159.6|19121.6|299
1618161600000|2021-04-11 17:20:00|19191.46|19153.46|19211.83|19173.83|19217.09|19179.09|19186.13|19148.13|296
1618161900000|2021-04-11 17:25:00|19211.99|19173.99|19277.63|19239.63|19278.55|19240.55|19211.56|19173.56|298
1618162200000|2021-04-11 17:30:00|19277.34|19239.34|19319.89|19281.89|19323.28|19285.28|19255.44|19217.44|296
1618162500000|2021-04-11 17:35:00|19320.44|19282.44|19336.7|19298.7|19349.43|19311.43|19317.69|19279.69|298
1618162800000|2021-04-11 17:40:00|19336.38|19298.38|19326.82|19288.82|19336.54|19298.54|19305.94|19267.94|300
1618163100000|2021-04-11 17:45:00|19326.7|19288.7|19317.39|19279.39|19335.77|19297.77|19304.99|19266.99|296
1618163400000|2021-04-11 17:50:00|19316.91|19278.91|19346.01|19308.01|19346.27|19308.27|19314.86|19276.86|295
1618163700000|2021-04-11 17:55:00|19346.69|19308.69|19366.53|19328.53|19372.93|19334.93|19330.4|19292.4|298
1618164000000|2021-04-11 18:00:00|19366.62|19328.62|19364.06|19326.06|19391.12|19353.12|19364.06|19326.06|294
1618164300000|2021-04-11 18:05:00|19362.62|19324.62|19391.68|19353.68|19392.36|19354.36|19362.18|19324.18|297
1618164600000|2021-04-11 18:10:00|19392.46|19354.46|19407.91|19369.91|19422.43|19384.43|19392.27|19354.27|294
1618164900000|2021-04-11 18:15:00|19407.42|19369.42|19406.1|19368.1|19439.96|19401.96|19406.1|19368.1|298
1618165200000|2021-04-11 18:20:00|19406.25|19368.25|19409.74|19371.74|19440.43|19402.43|19387.69|19349.69|297
1618165500000|2021-04-11 18:25:00|19409.52|19371.52|19410.81|19372.81|19420.35|19382.35|19396.56|19358.56|297
1618165800000|2021-04-11 18:30:00|19411.1|19373.1|19444.25|19406.25|19445.06|19407.06|19403.49|19365.49|298
1618166100000|2021-04-11 18:35:00|19445.19|19407.19|19414.02|19376.02|19446.15|19408.15|19406.4|19368.4|298
1618166400000|2021-04-11 18:40:00|19413.98|19375.98|19397.31|19359.31|19415.13|19377.13|19373.21|19335.21|298
1618166700000|2021-04-11 18:45:00|19396.76|19358.76|19424.07|19386.07|19429.79|19391.79|19396.76|19358.76|296
1618167000000|2021-04-11 18:50:00|19424.7|19386.7|19425.65|19387.65|19432.49|19394.49|19409.13|19371.13|298
1618167300000|2021-04-11 18:55:00|19426.11|19388.11|19436.11|19398.11|19443.67|19405.67|19409.84|19371.84|295
1618167600000|2021-04-11 19:00:00|19436.65|19398.65|19433.14|19395.14|19444.97|19406.97|19424.45|19386.45|294
1618167900000|2021-04-11 19:05:00|19433.15|19395.15|19463.8|19425.8|19469.07|19431.07|19431.48|19393.48|297
1618168200000|2021-04-11 19:10:00|19463.77|19425.77|19457.18|19419.18|19464.73|19426.73|19449.06|19411.06|297
1618168500000|2021-04-11 19:15:00|19457.29|19419.29|19482.39|19444.39|19509.09|19471.09|19457.15|19419.15|295
1618168800000|2021-04-11 19:20:00|19482.97|19444.97|19457.6|19419.6|19498.23|19460.23|19443.24|19405.24|298
1618169100000|2021-04-11 19:25:00|19457.23|19419.23|19381.47|19335.47|19458.42|19420.42|19337.75|19291.75|301
1618169400000|2021-04-11 19:30:00|19382|19336|19313.13|19267.13|19389.98|19343.98|19302.84|19256.84|295
1618169700000|2021-04-11 19:35:00|19312.37|19266.37|19403.45|19357.45|19403.45|19357.45|19304.5|19258.5|295
1618170000000|2021-04-11 19:40:00|19403.8|19357.8|19393.5|19347.5|19418.01|19372.01|19393.37|19347.37|294
1618170300000|2021-04-11 19:45:00|19390.78|19344.78|19343.97|19297.97|19392.42|19346.42|19337.02|19291.02|298
1618170600000|2021-04-11 19:50:00|19344.2|19298.2|19376.44|19330.44|19379.62|19333.62|19338.46|19292.46|296
1618170900000|2021-04-11 19:55:00|19376.33|19330.33|19358.13|19312.13|19376.33|19330.33|19357.52|19311.52|298
1618171200000|2021-04-11 20:00:00|19358.34|19312.34|19390.86|19344.86|19392.79|19346.79|19344.9|19298.9|298
1618171500000|2021-04-11 20:05:00|19389.67|19343.67|19378.28|19332.28|19398.08|19352.08|19378.27|19332.27|295
1618171800000|2021-04-11 20:10:00|19378.41|19332.41|19358.7|19312.7|19388.96|19342.96|19354.28|19308.28|294
1618172100000|2021-04-11 20:15:00|19357.88|19311.88|19409.29|19363.29|19409.29|19363.29|19352.85|19306.85|297
1618172400000|2021-04-11 20:20:00|19408.75|19362.75|19415.97|19369.97|19423.99|19377.99|19407.35|19361.35|295
1618172700000|2021-04-11 20:25:00|19415.68|19369.68|19419.97|19373.97|19425.33|19379.33|19398.7|19352.7|298
1618173000000|2021-04-11 20:30:00|19419.51|19373.51|19416.75|19370.75|19419.86|19373.86|19402.36|19356.36|293
1618173300000|2021-04-11 20:35:00|19415.47|19369.47|19405.47|19359.47|19418.98|19372.98|19396|19350|296
1618173600000|2021-04-11 20:40:00|19404.47|19358.47|19410.95|19364.95|19411.83|19365.83|19400.34|19354.34|293
1618173900000|2021-04-11 20:45:00|19410.49|19364.49|19410.09|19364.09|19414.25|19368.25|19373.79|19327.79|297
1618174200000|2021-04-11 20:50:00|19409.56|19363.56|19426.38|19380.38|19426.49|19380.49|19388.76|19342.76|296
1618174500000|2021-04-11 20:55:00|19425.57|19379.57|19447.97|19401.97|19451.7|19405.7|19425.42|19379.42|295
1618174800000|2021-04-11 21:00:00|19448.62|19402.62|19422.38|19376.38|19454.33|19408.33|19415.16|19369.16|297
1618175100000|2021-04-11 21:05:00|19422.86|19376.86|19383.61|19337.61|19438.94|19392.94|19383.03|19337.03|293
1618175400000|2021-04-11 21:10:00|19384.22|19338.22|19407.68|19361.68|19412.32|19366.32|19375.86|19329.86|294
1618175700000|2021-04-11 21:15:00|19407.83|19361.83|19405.34|19359.34|19407.93|19361.93|19389.76|19343.76|294
1618176000000|2021-04-11 21:20:00|19405.02|19359.02|19399.31|19353.31|19413.31|19367.31|19398.75|19352.75|297
1618176300000|2021-04-11 21:25:00|19399.35|19353.35|19369.35|19323.35|19399.37|19353.37|19368.9|19322.9|295
1618176600000|2021-04-11 21:30:00|19369.5|19323.5|19388.54|19342.54|19388.54|19342.54|19346.98|19300.98|298
1618176900000|2021-04-11 21:35:00|19388.58|19342.58|19375.69|19329.69|19389.85|19343.85|19369.91|19323.91|299
1618177200000|2021-04-11 21:40:00|19374.62|19328.62|19381.09|19335.09|19383.93|19337.93|19365.7|19319.7|298
1618177500000|2021-04-11 21:45:00|19380.82|19334.82|19368.52|19322.52|19381.12|19335.12|19364.97|19318.97|295
1618177800000|2021-04-11 21:50:00|19369.9|19323.9|19385.72|19339.72|19386.27|19340.27|19358.17|19312.17|299
1618178100000|2021-04-11 21:55:00|19385.29|19339.29|19387.01|19349.01|19388.12|19349.46|19379.42|19337.89|293
1618178400000|2021-04-11 22:00:00|19386.61|19348.61|19362.41|19324.41|19396.53|19358.53|19362.34|19324.34|297
1618178700000|2021-04-11 22:05:00|19362.52|19324.52|19382.51|19344.51|19384.82|19346.82|19349.26|19311.26|296
1618179000000|2021-04-11 22:10:00|19383.24|19345.24|19470.08|19432.08|19470.08|19432.08|19383.24|19345.24|298
1618179300000|2021-04-11 22:15:00|19470.13|19432.13|19460.34|19422.34|19471.07|19433.07|19430.87|19392.87|296
1618179600000|2021-04-11 22:20:00|19460.9|19422.9|19502.29|19464.29|19517.22|19479.22|19460.9|19422.9|299
1618179900000|2021-04-11 22:25:00|19502.37|19464.37|19525.1|19487.1|19545.82|19507.82|19499.38|19461.38|297
1618180200000|2021-04-11 22:30:00|19525.04|19487.04|19521.72|19483.72|19541.66|19503.66|19519.22|19481.22|298
1618180500000|2021-04-11 22:35:00|19523.22|19485.22|19515.65|19477.65|19539.3|19501.3|19511.13|19473.13|296
1618180800000|2021-04-11 22:40:00|19516.03|19478.03|19554|19516|19556.55|19518.55|19514.78|19476.78|297
1618181100000|2021-04-11 22:45:00|19554.49|19516.49|19599.32|19561.32|19613.5|19575.5|19554.46|19516.46|294
1618181400000|2021-04-11 22:50:00|19598.72|19560.72|19588.75|19550.75|19623.5|19585.5|19585.37|19547.37|298
1618181700000|2021-04-11 22:55:00|19587.67|19549.67|19630.03|19592.03|19630.03|19592.03|19567.69|19529.69|300
1618182000000|2021-04-11 23:00:00|19630.05|19592.05|19637.77|19599.77|19653.96|19615.96|19616.84|19578.84|299
1618182300000|2021-04-11 23:05:00|19639.97|19601.97|19592.25|19554.25|19648.38|19610.38|19592.25|19554.25|297
1618182600000|2021-04-11 23:10:00|19593.03|19555.03|19553.36|19515.36|19642.64|19604.64|19551.35|19513.35|298
1618182900000|2021-04-11 23:15:00|19553.53|19515.53|19558.87|19520.87|19577|19539|19553.53|19515.53|296
1618183200000|2021-04-11 23:20:00|19558.73|19520.73|19561.97|19523.97|19594.75|19556.75|19558.52|19520.52|296
1618183500000|2021-04-11 23:25:00|19560.9|19522.9|19516.55|19478.55|19560.9|19522.9|19494.23|19456.23|296
1618183800000|2021-04-11 23:30:00|19516.29|19478.29|19473.3|19435.3|19518.48|19480.48|19461.86|19423.86|296
1618184100000|2021-04-11 23:35:00|19475.37|19437.37|19506.59|19468.59|19510.71|19472.71|19475.21|19437.21|298
1618184400000|2021-04-11 23:40:00|19506.82|19468.82|19523.2|19485.2|19552.49|19514.49|19492.22|19454.22|299
1618184700000|2021-04-11 23:45:00|19522.13|19484.13|19591.76|19553.76|19591.76|19553.76|19517.36|19479.36|296
1618185000000|2021-04-11 23:50:00|19591.59|19553.59|19590.14|19552.14|19598.27|19560.27|19579.76|19541.76|297
1618185300000|2021-04-11 23:55:00|19590.35|19552.35|19591.31|19553.31|19597.9|19559.9|19580.22|19542.22|295
1618185600000|2021-04-12 00:00:00|19591.2|19553.2|19657.66|19619.66|19658.62|19620.62|19591.2|19553.2|298
1618185900000|2021-04-12 00:05:00|19657.7|19619.7|19601.84|19563.84|19674.92|19636.92|19601.84|19563.84|298
1618186200000|2021-04-12 00:10:00|19594.09|19556.09|19556.55|19518.55|19596.94|19558.94|19540.32|19502.32|299
1618186500000|2021-04-12 00:15:00|19555.25|19517.25|19594.76|19556.76|19599.99|19561.99|19553.8|19515.8|299
1618186800000|2021-04-12 00:20:00|19593.51|19555.51|19523.72|19485.72|19593.51|19555.51|19523.72|19485.72|298
1618187100000|2021-04-12 00:25:00|19524.19|19486.19|19514.88|19476.88|19524.46|19486.46|19491.9|19453.9|294
1618187400000|2021-04-12 00:30:00|19513.98|19475.98|19524.59|19486.59|19535.52|19497.52|19511.4|19473.4|298
1618187700000|2021-04-12 00:35:00|19524.77|19486.77|19552.44|19514.44|19552.75|19514.75|19523.36|19485.36|295
1618188000000|2021-04-12 00:40:00|19552.64|19514.64|19520.28|19482.28|19560.42|19522.42|19519.06|19481.06|297
1618188300000|2021-04-12 00:45:00|19520.1|19482.1|19476.97|19438.97|19521.53|19483.53|19476.97|19438.97|298
1618188600000|2021-04-12 00:50:00|19477|19439|19511.05|19473.05|19511.66|19473.66|19474.85|19436.85|295
1618188900000|2021-04-12 00:55:00|19510.27|19472.27|19468.07|19430.07|19510.51|19472.51|19465.26|19427.26|297
1618189200000|2021-04-12 01:00:00|19468.23|19430.23|19465.11|19427.11|19482.4|19444.4|19464.6|19426.6|296
1618189500000|2021-04-12 01:05:00|19465.32|19427.32|19495.99|19457.99|19496.42|19458.42|19461.36|19423.36|298
1618189800000|2021-04-12 01:10:00|19495.63|19457.63|19489.57|19451.57|19497.26|19459.26|19468.79|19430.79|296
1618190100000|2021-04-12 01:15:00|19488.46|19450.46|19554.67|19516.67|19562.2|19524.2|19487.6|19449.6|294
1618190400000|2021-04-12 01:20:00|19555.1|19517.1|19560.64|19522.64|19578.44|19540.44|19551.72|19513.72|297
1618190700000|2021-04-12 01:25:00|19560.33|19522.33|19560.51|19522.51|19570.26|19532.26|19543.21|19505.21|295
1618191000000|2021-04-12 01:30:00|19560.3|19522.3|19577.61|19539.61|19582.09|19544.09|19557.58|19519.58|296
1618191300000|2021-04-12 01:35:00|19577.28|19539.28|19588.99|19550.99|19591.08|19553.08|19572.74|19534.74|298
1618191600000|2021-04-12 01:40:00|19589.09|19551.09|19572.82|19534.82|19600.79|19562.79|19568.38|19530.38|296
1618191900000|2021-04-12 01:45:00|19572.76|19534.76|19595.79|19557.79|19597.2|19559.2|19570.63|19532.63|293
1618192200000|2021-04-12 01:50:00|19595.55|19557.55|19593.42|19555.42|19604.23|19566.23|19586.35|19548.35|295
1618192500000|2021-04-12 01:55:00|19593.44|19555.44|19559.69|19521.69|19593.74|19555.74|19558.27|19520.27|297
1618192800000|2021-04-12 02:00:00|19559.92|19521.92|19579.92|19541.92|19579.92|19541.92|19555.54|19517.54|298
1618193100000|2021-04-12 02:05:00|19578.89|19540.89|19556.9|19518.9|19584.41|19546.41|19556.9|19518.9|296
1618193400000|2021-04-12 02:10:00|19556.04|19518.04|19550.89|19512.89|19559.62|19521.62|19530.45|19492.45|298
1618193700000|2021-04-12 02:15:00|19551.38|19513.38|19568.92|19530.92|19570|19532|19551.38|19513.38|289
1618194000000|2021-04-12 02:20:00|19569.46|19531.46|19559.39|19521.39|19573.09|19535.09|19547.52|19509.52|294
1618194300000|2021-04-12 02:25:00|19559.09|19521.09|19542.39|19504.39|19559.41|19521.41|19539.03|19501.03|297
1618194600000|2021-04-12 02:30:00|19541.02|19503.02|19565.65|19527.65|19578.22|19540.22|19539.68|19501.68|297
1618194900000|2021-04-12 02:35:00|19565.4|19527.4|19562.15|19524.15|19569.03|19531.03|19530.06|19492.06|297
1618195200000|2021-04-12 02:40:00|19561.25|19523.25|19562.44|19524.44|19572.21|19534.21|19552.52|19514.52|297
1618195500000|2021-04-12 02:45:00|19562.43|19524.43|19500.47|19462.47|19564.94|19526.94|19491.87|19453.87|298
1618195800000|2021-04-12 02:50:00|19500.28|19462.28|19521.1|19483.1|19521.1|19483.1|19484.02|19446.02|297
1618196100000|2021-04-12 02:55:00|19521.57|19483.57|19519.77|19481.77|19528.98|19490.98|19517.77|19479.77|290
1618196400000|2021-04-12 03:00:00|19519.07|19481.07|19561.13|19523.13|19561.46|19523.46|19518.06|19480.06|296
1618196700000|2021-04-12 03:05:00|19561.38|19523.38|19611.12|19573.12|19611.12|19573.12|19560.13|19522.13|297
1618197000000|2021-04-12 03:10:00|19611.2|19573.2|19629.75|19591.75|19642.67|19604.67|19610.39|19572.39|300
1618197300000|2021-04-12 03:15:00|19629.78|19591.78|19651.66|19613.66|19657.16|19619.16|19628.14|19590.14|299
1618197600000|2021-04-12 03:20:00|19652.01|19614.01|19758.6|19720.6|19786.41|19748.41|19652.01|19614.01|296
1618197900000|2021-04-12 03:25:00|19763.66|19725.66|19757.46|19719.46|19779|19741|19717.36|19679.36|299
1618198200000|2021-04-12 03:30:00|19757.81|19719.81|19757.99|19719.99|19795.04|19757.04|19741.33|19703.33|298
1618198500000|2021-04-12 03:35:00|19757.75|19719.75|19748.7|19710.7|19773.07|19735.07|19738.26|19700.26|297
1618198800000|2021-04-12 03:40:00|19746.96|19708.96|19798.47|19760.47|19802.61|19764.61|19736.7|19698.7|296
1618199100000|2021-04-12 03:45:00|19797.11|19759.11|19794.26|19756.26|19808.05|19770.05|19750.95|19712.95|300
1618199400000|2021-04-12 03:50:00|19796.88|19758.88|19865.56|19827.56|19868.24|19830.24|19796.06|19758.06|300
1618199700000|2021-04-12 03:55:00|19865.4|19827.4|19867.75|19829.75|19874.41|19836.41|19837.78|19799.78|298
1618200000000|2021-04-12 04:00:00|19868.38|19830.38|19841.44|19803.44|19873.23|19835.23|19841|19803|299
1618200300000|2021-04-12 04:05:00|19841.03|19803.03|19985.19|19947.19|19989.69|19951.69|19838.09|19800.09|298
1618200600000|2021-04-12 04:10:00|19992.6|19954.6|19983.96|19945.96|19998.66|19960.66|19965.11|19927.11|300
1618200900000|2021-04-12 04:15:00|19983.12|19945.12|19983.96|19945.96|19989.68|19951.68|19946.23|19908.23|297
1618201200000|2021-04-12 04:20:00|19985.95|19947.95|19950.8|19912.8|19993.02|19955.02|19941.57|19903.57|299
1618201500000|2021-04-12 04:25:00|19950.82|19912.82|19978.16|19940.16|19995.01|19957.01|19950.82|19912.82|298
1618201800000|2021-04-12 04:30:00|19978.48|19940.48|19962.67|19924.67|20025.49|19987.49|19960.13|19922.13|296
1618202100000|2021-04-12 04:35:00|19962.73|19924.73|19993.54|19955.54|19995.03|19957.03|19947.48|19909.48|299
1618202400000|2021-04-12 04:40:00|19993.82|19955.82|20038.6|20000.6|20039.4|20001.4|19977.29|19939.29|299
1618202700000|2021-04-12 04:45:00|20038.57|20000.57|20044.28|20006.28|20059.21|20021.21|20013.44|19975.44|298
1618203000000|2021-04-12 04:50:00|20044.73|20006.73|20043.41|20005.41|20075.91|20037.91|20034.75|19996.75|298
1618203300000|2021-04-12 04:55:00|20043.61|20005.61|20045.22|20007.22|20088.36|20050.36|20029.47|19991.47|299
1618203600000|2021-04-12 05:00:00|20044.78|20006.78|20021.78|19983.78|20050.29|20012.29|20009.67|19971.67|298
1618203900000|2021-04-12 05:05:00|20020.03|19982.03|19964.46|19926.46|20020.03|19982.03|19954.45|19916.45|298
1618204200000|2021-04-12 05:10:00|19964.5|19926.5|20014.12|19976.12|20022.22|19984.22|19963.1|19925.1|296
1618204500000|2021-04-12 05:15:00|20015.63|19977.63|19955.49|19917.49|20015.63|19977.63|19949.77|19911.77|299
1618204800000|2021-04-12 05:20:00|19957.46|19919.46|19959.14|19921.14|19976.28|19938.28|19937.67|19899.67|300
1618205100000|2021-04-12 05:25:00|19958.14|19920.14|20007.06|19969.06|20027.79|19989.79|19954.66|19916.66|296
1618205400000|2021-04-12 05:30:00|20004.77|19966.77|19957.38|19919.38|20006.67|19968.67|19955.48|19917.48|300
1618205700000|2021-04-12 05:35:00|19959.88|19921.88|19995.06|19957.06|20004.5|19966.5|19959.86|19921.86|300
1618206000000|2021-04-12 05:40:00|19995.65|19957.65|20022.62|19984.62|20032.52|19994.52|19994.19|19956.19|300
1618206300000|2021-04-12 05:45:00|20022.82|19984.82|19983.22|19945.22|20022.82|19984.82|19982.84|19944.84|298
1618206600000|2021-04-12 05:50:00|19983.3|19945.3|19962.82|19924.82|19991.85|19953.85|19959.12|19921.12|299
1618206900000|2021-04-12 05:55:00|19964.66|19926.66|19974.32|19936.32|19974.32|19936.32|19931.11|19893.11|300
1618207200000|2021-04-12 06:00:00|19974.62|19936.62|19905.58|19867.58|19986.6|19948.6|19895.85|19857.85|299
1618207500000|2021-04-12 06:05:00|19906.07|19868.07|19913.19|19875.19|19933.09|19895.09|19906.07|19868.07|298
1618207800000|2021-04-12 06:10:00|19912.42|19874.42|19915.63|19877.63|19940.87|19902.87|19909.59|19871.59|299
1618208100000|2021-04-12 06:15:00|19915.04|19877.04|19956.17|19918.17|19982.65|19944.65|19901.66|19863.66|298
1618208400000|2021-04-12 06:20:00|19956.14|19918.14|19936.77|19898.77|19981.37|19943.37|19933.9|19895.9|299
1618208700000|2021-04-12 06:25:00|19937.46|19899.46|19956.35|19918.35|19956.79|19918.79|19928.02|19890.02|299
1618209000000|2021-04-12 06:30:00|19956.32|19918.32|19983.24|19945.24|20002.32|19964.32|19956.32|19918.32|297
1618209300000|2021-04-12 06:35:00|19983.35|19945.35|20020.84|19982.84|20024.27|19986.27|19979.09|19941.09|297
1618209600000|2021-04-12 06:40:00|20021.03|19983.03|20049.79|20011.79|20064.74|20026.74|20017.05|19979.05|300
1618209900000|2021-04-12 06:45:00|20049.97|20011.97|20049.22|20011.22|20082.94|20044.94|20039.17|20001.17|296
1618210200000|2021-04-12 06:50:00|20048.55|20010.55|20167.49|20129.49|20167.49|20129.49|20045.41|20007.41|293
1618210500000|2021-04-12 06:55:00|20167.5|20129.5|20167.33|20129.33|20185.15|20147.15|20150.98|20112.98|298
1618210800000|2021-04-12 07:00:00|20168.25|20130.25|20126.92|20088.92|20189.65|20151.65|20126.92|20088.92|293
1618211100000|2021-04-12 07:05:00|20126.57|20088.57|20154.37|20116.37|20156.49|20118.49|20123.88|20085.88|297
1618211400000|2021-04-12 07:10:00|20154.3|20116.3|20184.37|20146.37|20204.85|20166.85|20152.87|20114.87|298
1618211700000|2021-04-12 07:15:00|20185.95|20147.95|20219.49|20181.49|20219.67|20181.67|20182.67|20144.67|298
1618212000000|2021-04-12 07:20:00|20221.38|20183.38|20220.92|20182.92|20229.18|20191.18|20196.95|20158.95|298
1618212300000|2021-04-12 07:25:00|20220.94|20182.94|20282.29|20244.29|20293.82|20255.82|20216.84|20178.84|297
1618212600000|2021-04-12 07:30:00|20284.62|20246.62|20240.89|20202.89|20325.5|20287.5|20238.93|20200.93|299
1618212900000|2021-04-12 07:35:00|20237.09|20199.09|20208.53|20170.53|20270.78|20232.78|20194.75|20156.75|300
1618213200000|2021-04-12 07:40:00|20209.34|20171.34|20279.95|20241.95|20279.95|20241.95|20208.61|20170.61|298
1618213500000|2021-04-12 07:45:00|20280.25|20242.25|20220.49|20182.49|20293.59|20255.59|20220.2|20182.2|300
1618213800000|2021-04-12 07:50:00|20218.93|20180.93|20227.15|20189.15|20249.47|20211.47|20196.42|20158.42|299
1618214100000|2021-04-12 07:55:00|20226.66|20188.66|20210.15|20172.15|20226.66|20188.66|20199.38|20161.38|297
1618214400000|2021-04-12 08:00:00|20210.44|20172.44|20274.75|20236.75|20279.69|20241.69|20206.7|20168.7|298
1618214700000|2021-04-12 08:05:00|20275.66|20237.66|20224.81|20186.81|20284.95|20246.95|20215.56|20177.56|299
1618215000000|2021-04-12 08:10:00|20222.57|20184.57|20238.36|20200.36|20247.57|20209.57|20220.9|20182.9|298
1618215300000|2021-04-12 08:15:00|20238.13|20200.13|20308.73|20270.73|20309.39|20271.39|20237.85|20199.85|298
1618215600000|2021-04-12 08:20:00|20309.23|20271.23|20293.32|20255.32|20313.07|20275.07|20287.01|20249.01|300
1618215900000|2021-04-12 08:25:00|20293.95|20255.95|20340.83|20302.83|20345.85|20307.85|20288.4|20250.4|299
1618216200000|2021-04-12 08:30:00|20340.23|20302.23|20319.61|20281.61|20354.36|20316.36|20318.82|20280.82|297
1618216500000|2021-04-12 08:35:00|20319.51|20281.51|20304.23|20266.23|20321.33|20283.33|20279.32|20241.32|297
1618216800000|2021-04-12 08:40:00|20304.99|20266.99|20313.99|20275.99|20337.47|20299.47|20299.76|20261.76|297
1618217100000|2021-04-12 08:45:00|20313.45|20275.45|20324.95|20286.95|20333.6|20295.6|20290.12|20252.12|298
1618217400000|2021-04-12 08:50:00|20325.16|20287.16|20327.39|20289.39|20358.42|20320.42|20321.89|20283.89|298
1618217700000|2021-04-12 08:55:00|20326.87|20288.87|20381.59|20343.59|20387.59|20349.59|20325.91|20287.91|296
1618218000000|2021-04-12 09:00:00|20380.99|20342.99|20409.27|20371.27|20409.43|20371.43|20353.32|20315.32|300
1618218300000|2021-04-12 09:05:00|20409.1|20371.1|20453.67|20415.67|20483.79|20445.79|20407.49|20369.49|298
1618218600000|2021-04-12 09:10:00|20451.38|20413.38|20380.71|20342.71|20471.73|20433.73|20380.71|20342.71|297
1618218900000|2021-04-12 09:15:00|20378.32|20340.32|20433.67|20395.67|20448.5|20410.5|20368.87|20330.87|299
1618219200000|2021-04-12 09:20:00|20434.94|20396.94|20511.26|20473.26|20524.08|20486.08|20433.43|20395.43|299
1618219500000|2021-04-12 09:25:00|20511.35|20473.35|20616.63|20578.63|20629.15|20591.15|20509.4|20471.4|300
1618219800000|2021-04-12 09:30:00|20617.77|20579.77|20623|20585|20685.82|20647.82|20595.04|20557.04|299
1618220100000|2021-04-12 09:35:00|20622.52|20584.52|20059.7|20021.7|20629.49|20591.49|20054.95|20016.95|300
1618220400000|2021-04-12 09:40:00|20060.74|20022.74|20066.61|20028.61|20209.47|20171.47|20030.26|19992.26|299
1618220700000|2021-04-12 09:45:00|20053.82|20015.82|20063.92|20025.92|20164.97|20126.97|20034.45|19996.45|300
1618221000000|2021-04-12 09:50:00|20062.94|20024.94|20005.86|19967.86|20106.89|20068.89|19980.19|19942.19|298
1618221300000|2021-04-12 09:55:00|20002.85|19964.85|19825.93|19787.93|20004.47|19966.47|19668.06|19630.06|299
1618221600000|2021-04-12 10:00:00|19825.11|19787.11|20011.28|19973.28|20011.28|19973.28|19824.77|19786.77|299
1618221900000|2021-04-12 10:05:00|20011.47|19973.47|20046.95|20008.95|20103.94|20065.94|20011.47|19973.47|300
1618222200000|2021-04-12 10:10:00|20052.27|20014.27|20022.33|19984.33|20054.43|20016.43|19983.88|19945.88|299
1618222500000|2021-04-12 10:15:00|20022.81|19984.81|19937.64|19899.64|20057.33|20019.33|19837.07|19799.07|300
1618222800000|2021-04-12 10:20:00|19939.01|19901.01|19834.34|19796.34|19990.3|19952.3|19834.34|19796.34|299
1618223100000|2021-04-12 10:25:00|19834.63|19796.63|19889.49|19851.49|19909.46|19871.46|19826.52|19788.52|298
1618223400000|2021-04-12 10:30:00|19889.46|19851.46|19812.33|19774.33|19938.04|19900.04|19798.83|19760.83|300
1618223700000|2021-04-12 10:35:00|19814.76|19776.76|19570.78|19532.78|19829.96|19791.96|19567.8|19529.8|299
1618224000000|2021-04-12 10:40:00|19575.29|19537.29|19625.18|19587.18|19694.39|19656.39|19575.29|19537.29|300
1618224300000|2021-04-12 10:45:00|19622.75|19584.75|19789.56|19751.56|19807.05|19769.05|19614.89|19576.89|300
1618224600000|2021-04-12 10:50:00|19790.8|19752.8|19843.61|19805.61|19851.77|19813.77|19744.99|19706.99|300
1618224900000|2021-04-12 10:55:00|19839.77|19801.77|19854.15|19816.15|19857.83|19819.83|19803.81|19765.81|298
1618225200000|2021-04-12 11:00:00|19855.27|19817.27|19928.24|19890.24|19946.67|19908.67|19832.24|19794.24|300
1618225500000|2021-04-12 11:05:00|19929.31|19891.31|19984.06|19946.06|19984.06|19946.06|19903.8|19865.8|297
1618225800000|2021-04-12 11:10:00|19984.46|19946.46|20095.59|20057.59|20095.59|20057.59|19979.18|19941.18|297
1618226100000|2021-04-12 11:15:00|20097.69|20059.69|20039.36|20001.36|20102.48|20064.48|20027.65|19989.65|300
1618226400000|2021-04-12 11:20:00|20039.26|20001.26|20141.52|20103.52|20148.72|20110.72|20039.26|20001.26|298
1618226700000|2021-04-12 11:25:00|20141.83|20103.83|20039.92|20001.92|20141.83|20103.83|20015.62|19977.62|300
1618227000000|2021-04-12 11:30:00|20039.41|20001.41|20107.43|20069.43|20107.43|20069.43|19947.3|19909.3|295
1618227300000|2021-04-12 11:35:00|20108.47|20070.47|20131.86|20093.86|20160.04|20122.04|20090.35|20052.35|299
1618227600000|2021-04-12 11:40:00|20132.74|20094.74|20157.26|20119.26|20157.26|20119.26|20098.99|20060.99|296
1618227900000|2021-04-12 11:45:00|20157.87|20119.87|20121.57|20083.57|20170.55|20132.55|20118.63|20080.63|298
1618228200000|2021-04-12 11:50:00|20122.18|20084.18|20108.92|20070.92|20122.98|20084.98|20089.15|20051.15|297
1618228500000|2021-04-12 11:55:00|20110.14|20072.14|20213.22|20175.22|20213.45|20175.45|20109.21|20071.21|299
1618228800000|2021-04-12 12:00:00|20212.5|20174.5|20166.53|20128.53|20213.32|20175.32|20162.53|20124.53|300
1618229100000|2021-04-12 12:05:00|20166.16|20128.16|20182.24|20144.24|20216.19|20178.19|20164.74|20126.74|300
1618229400000|2021-04-12 12:10:00|20182.45|20144.45|20179.15|20141.15|20182.45|20144.45|20148.37|20110.37|296
1618229700000|2021-04-12 12:15:00|20180.06|20142.06|20146.13|20108.13|20182.34|20144.34|20127.99|20089.99|298
1618230000000|2021-04-12 12:20:00|20145.75|20107.75|20102.52|20064.52|20151.69|20113.69|20079.43|20041.43|297
1618230300000|2021-04-12 12:25:00|20102.69|20064.69|20060.76|20022.76|20104.97|20066.97|20037.62|19999.62|297
1618230600000|2021-04-12 12:30:00|20060.77|20022.77|20154.59|20116.59|20156.33|20118.33|20060.36|20022.36|300
1618230900000|2021-04-12 12:35:00|20154.9|20116.9|20134.83|20096.83|20172.07|20134.07|20134.83|20096.83|299
1618231200000|2021-04-12 12:40:00|20134.4|20096.4|20195.19|20157.19|20197.54|20159.54|20100.8|20062.8|297
1618231500000|2021-04-12 12:45:00|20194.58|20156.58|20156.44|20118.44|20194.69|20156.69|20145.86|20107.86|299
1618231800000|2021-04-12 12:50:00|20156.1|20118.1|20139.57|20101.57|20156.71|20118.71|20109.34|20071.34|298
1618232100000|2021-04-12 12:55:00|20139.52|20101.52|20126.96|20088.96|20140.88|20102.88|20109.69|20071.69|297
1618232400000|2021-04-12 13:00:00|20127.07|20089.07|20088.05|20050.05|20141.8|20103.8|20087.66|20049.66|299
1618232700000|2021-04-12 13:05:00|20088.23|20050.23|20073.85|20035.85|20118.06|20080.06|20072.82|20034.82|298
1618233000000|2021-04-12 13:10:00|20071.86|20033.86|20081.45|20043.45|20082.29|20044.29|20020.75|19982.75|297
1618233300000|2021-04-12 13:15:00|20081.24|20043.24|20015.04|19977.04|20086.4|20048.4|20014.5|19976.5|299
1618233600000|2021-04-12 13:20:00|20015.08|19977.08|20061.43|20023.43|20085.68|20047.68|20014.56|19976.56|298
1618233900000|2021-04-12 13:25:00|20059.5|20021.5|20043.32|20005.32|20069.32|20031.32|20013.16|19975.16|299
1618234200000|2021-04-12 13:30:00|20043.29|20005.29|20111.93|20073.93|20114.82|20076.82|20043.29|20005.29|298
1618234500000|2021-04-12 13:35:00|20112.43|20074.43|20104.45|20066.45|20115.84|20077.84|20074.95|20036.95|300
1618234800000|2021-04-12 13:40:00|20104.14|20066.14|20145.03|20107.03|20151.67|20113.67|20098.69|20060.69|296
1618235100000|2021-04-12 13:45:00|20144.69|20106.69|20127.1|20089.1|20173.59|20135.59|20125.4|20087.4|299
1618235400000|2021-04-12 13:50:00|20125.83|20087.83|20083.31|20045.31|20161.45|20123.45|20077.25|20039.25|298
1618235700000|2021-04-12 13:55:00|20084.1|20046.1|20062.23|20024.23|20119.32|20081.32|20059.24|20021.24|286
1618236000000|2021-04-12 14:00:00|20062.65|20024.65|20036.15|19998.15|20091.51|20053.51|20036.15|19998.15|297
1618236300000|2021-04-12 14:05:00|20035.29|19997.29|20030.47|19992.47|20038.74|20000.74|19996.72|19958.72|298
1618236600000|2021-04-12 14:10:00|20030.96|19992.96|20040.73|20002.73|20072.71|20034.71|20027.93|19989.93|300
1618236900000|2021-04-12 14:15:00|20039.54|20001.54|19997.43|19959.43|20039.81|20001.81|19959.8|19921.8|300
1618237200000|2021-04-12 14:20:00|19997.58|19959.58|20055.74|20017.74|20058.68|20020.68|19997.58|19959.58|298
1618237500000|2021-04-12 14:25:00|20055.44|20017.44|20070.1|20032.1|20087.41|20049.41|20034.11|19996.11|299
1618237800000|2021-04-12 14:30:00|20070.01|20032.01|20017.5|19979.5|20085.58|20047.58|20014.7|19976.7|297
1618238100000|2021-04-12 14:35:00|20017.06|19979.06|19987.24|19949.24|20020.46|19982.46|19987.24|19949.24|299
1618238400000|2021-04-12 14:40:00|19986.14|19948.14|19943.06|19905.06|19987.68|19949.68|19943.06|19905.06|299
1618238700000|2021-04-12 14:45:00|19943.04|19905.04|19945.96|19907.96|19945.96|19907.96|19901.32|19863.32|298
1618239000000|2021-04-12 14:50:00|19946.04|19908.04|19937.49|19899.49|19961.6|19923.6|19916.56|19878.56|300
1618239300000|2021-04-12 14:55:00|19936.12|19898.12|19788.14|19750.14|19936.12|19898.12|19787.26|19749.26|298
1618239600000|2021-04-12 15:00:00|19786.96|19748.96|19875.8|19837.8|19888.13|19850.13|19785.06|19747.06|299
1618239900000|2021-04-12 15:05:00|19874.27|19836.27|19770.68|19732.68|19874.71|19836.71|19754.47|19716.47|298
1618240200000|2021-04-12 15:10:00|19772.03|19734.03|19675.34|19637.34|19772.15|19734.15|19657.92|19619.92|300
1618240500000|2021-04-12 15:15:00|19677.6|19639.6|19806.77|19768.77|19806.77|19768.77|19677.6|19639.6|300
1618240800000|2021-04-12 15:20:00|19806.87|19768.87|19765.32|19727.32|19834.75|19796.75|19762.41|19724.41|297
1618241100000|2021-04-12 15:25:00|19764.84|19726.84|19799.57|19761.57|19813.67|19775.67|19743.68|19705.68|299
1618241400000|2021-04-12 15:30:00|19799.66|19761.66|19774.93|19736.93|19802.78|19764.78|19722.78|19684.78|297
1618241700000|2021-04-12 15:35:00|19775.26|19737.26|19850.33|19812.33|19851.58|19813.58|19743.54|19705.54|300
1618242000000|2021-04-12 15:40:00|19850.85|19812.85|19904.92|19866.92|19905.09|19867.09|19842.17|19804.17|294
1618242300000|2021-04-12 15:45:00|19905.37|19867.37|19911.26|19873.26|19944.95|19906.95|19904.62|19866.62|299
1618242600000|2021-04-12 15:50:00|19911.56|19873.56|19848.21|19810.21|19914.23|19876.23|19847.06|19809.06|297
1618242900000|2021-04-12 15:55:00|19848.48|19810.48|19839.37|19801.37|19908.77|19870.77|19828.66|19790.66|299
1618243200000|2021-04-12 16:00:00|19839.43|19801.43|19790.27|19752.27|19851.73|19813.73|19752.04|19714.04|300
1618243500000|2021-04-12 16:05:00|19789.72|19751.72|19745.77|19707.77|19791.34|19753.34|19737.81|19699.81|300
1618243800000|2021-04-12 16:10:00|19744.14|19706.14|19868.55|19830.55|19882.88|19844.88|19743.84|19705.84|298
1618244100000|2021-04-12 16:15:00|19869.16|19831.16|19993.89|19955.89|19993.89|19955.89|19863.42|19825.42|298
1618244400000|2021-04-12 16:20:00|19993.18|19955.18|19979.92|19941.92|19993.76|19955.76|19931.03|19893.03|299
1618244700000|2021-04-12 16:25:00|19979.57|19941.57|19983.95|19945.95|20007.61|19969.61|19958.34|19920.34|299
1618245000000|2021-04-12 16:30:00|19985.42|19947.42|20051.45|20013.45|20058.57|20020.57|19973.32|19935.32|297
1618245300000|2021-04-12 16:35:00|20053.42|20015.42|20066.35|20028.35|20086.51|20048.51|20051.63|20013.63|300
1618245600000|2021-04-12 16:40:00|20065.8|20027.8|20021.46|19983.46|20066.29|20028.29|20011.85|19973.85|298
1618245900000|2021-04-12 16:45:00|20022.23|19984.23|20012.52|19974.52|20024.28|19986.28|19983.9|19945.9|300
1618246200000|2021-04-12 16:50:00|20015.25|19977.25|19993.44|19955.44|20024.81|19986.81|19989.01|19951.01|298
1618246500000|2021-04-12 16:55:00|19994.99|19956.99|20008.75|19970.75|20015.87|19977.87|19990.56|19952.56|297
1618246800000|2021-04-12 17:00:00|20009.1|19971.1|19939.74|19901.74|20010.04|19972.04|19917.23|19879.23|299
1618247100000|2021-04-12 17:05:00|19939.08|19901.08|19973.76|19935.76|19973.76|19935.76|19933.68|19895.68|298
1618247400000|2021-04-12 17:10:00|19973.34|19935.34|19993.8|19955.8|19995.26|19957.26|19948.04|19910.04|300
1618247700000|2021-04-12 17:15:00|19998.58|19960.58|19972.06|19934.06|20002.89|19964.89|19960.7|19922.7|299
1618248000000|2021-04-12 17:20:00|19971.25|19933.25|19971.13|19933.13|19986.13|19948.13|19939.8|19901.8|295
1618248300000|2021-04-12 17:25:00|19970.82|19932.82|19942.25|19904.25|19981.27|19943.27|19937.95|19899.95|296
1618248600000|2021-04-12 17:30:00|19940.51|19902.51|19995.88|19957.88|19995.88|19957.88|19923.21|19885.21|297
1618248900000|2021-04-12 17:35:00|19996.07|19958.07|19979.6|19941.6|20006.86|19968.86|19961.49|19923.49|297
1618249200000|2021-04-12 17:40:00|19980.38|19942.38|20014.41|19976.41|20028.06|19990.06|19979.53|19941.53|295
1618249500000|2021-04-12 17:45:00|20013.1|19975.1|20048.84|20010.84|20049.52|20011.52|19982.56|19944.56|296
1618249800000|2021-04-12 17:50:00|20048.13|20010.13|20025.08|19987.08|20056.89|20018.89|20023.3|19985.3|298
1618250100000|2021-04-12 17:55:00|20024.48|19986.48|20009.61|19971.61|20039.52|20001.52|20003.41|19965.41|300
1618250400000|2021-04-12 18:00:00|20007.45|19969.45|20011.07|19973.07|20013.57|19975.57|19969.33|19931.33|299
1618250700000|2021-04-12 18:05:00|20010.35|19972.35|20015.28|19977.28|20021|19983|19990.03|19952.03|298
1618251000000|2021-04-12 18:10:00|20014.32|19976.32|20021.03|19983.03|20037.56|19999.56|20006.75|19968.75|298
1618251300000|2021-04-12 18:15:00|20020.83|19982.83|19994.88|19956.88|20020.88|19982.88|19978.24|19940.24|298
1618251600000|2021-04-12 18:20:00|19994.02|19956.02|19986.1|19948.1|20008.33|19970.33|19981.11|19943.11|296
1618251900000|2021-04-12 18:25:00|19986.16|19948.16|19985.74|19947.74|19987.43|19949.43|19936.44|19898.44|298
1618252200000|2021-04-12 18:30:00|19985.31|19947.31|20037.37|19999.37|20040.11|20002.11|19981.97|19943.97|297
1618252500000|2021-04-12 18:35:00|20037.95|19999.95|20058.35|20020.35|20059.53|20021.53|20022.15|19984.15|297
1618252800000|2021-04-12 18:40:00|20057.83|20019.83|20088.06|20050.06|20094.7|20056.7|20046.75|20008.75|296
1618253100000|2021-04-12 18:45:00|20089.02|20051.02|20080.71|20042.71|20092.44|20054.44|20067.72|20029.72|296
1618253400000|2021-04-12 18:50:00|20080.74|20042.74|20073.09|20035.09|20086|20048|20053.84|20015.84|298
1618253700000|2021-04-12 18:55:00|20073.07|20035.07|20087.75|20049.75|20093.63|20055.63|20052.8|20014.8|297
1618254000000|2021-04-12 19:00:00|20087.44|20049.44|20048.97|20010.97|20087.49|20049.49|20029.22|19991.22|296
1618254300000|2021-04-12 19:05:00|20048.94|20010.94|20066.29|20028.29|20078.43|20040.43|20048.56|20010.56|300
1618254600000|2021-04-12 19:10:00|20066.59|20028.59|20045.57|20007.57|20068.65|20030.65|20038.01|20000.01|294
1618254900000|2021-04-12 19:15:00|20045.54|20007.54|20041.04|20003.04|20055.29|20017.29|20014.43|19976.43|297
1618255200000|2021-04-12 19:20:00|20040.17|20002.17|20067.92|20029.92|20070.37|20032.37|20038.97|20000.97|297
1618255500000|2021-04-12 19:25:00|20069.04|20031.04|20066.21|20028.21|20084.46|20046.46|20064.55|20026.55|297
1618255800000|2021-04-12 19:30:00|20066.66|20028.66|20077.2|20039.2|20081.69|20043.69|20064.25|20026.25|295
1618256100000|2021-04-12 19:35:00|20076.56|20038.56|20082.35|20044.35|20084.54|20046.54|20065.37|20027.37|291
1618256400000|2021-04-12 19:40:00|20082.48|20044.48|20074.99|20036.99|20090.99|20052.99|20074.37|20036.37|296
1618256700000|2021-04-12 19:45:00|20075.95|20037.95|20091.34|20053.34|20091.34|20053.34|20066.9|20028.9|293
1618257000000|2021-04-12 19:50:00|20091.48|20053.48|20129.59|20091.59|20133.53|20095.53|20089.74|20051.74|295
1618257300000|2021-04-12 19:55:00|20130.32|20092.32|20150.09|20112.09|20150.09|20112.09|20122.32|20084.32|298
1618257600000|2021-04-12 20:00:00|20150.13|20112.13|20169.47|20131.47|20174.55|20136.55|20142.74|20104.74|299
1618257900000|2021-04-12 20:05:00|20171.27|20133.27|20139.02|20101.02|20172.54|20134.54|20130.96|20092.96|297
1618258200000|2021-04-12 20:10:00|20140.57|20102.57|20150.77|20112.77|20150.77|20112.77|20095.12|20057.12|297
1618258500000|2021-04-12 20:15:00|20150.28|20112.28|20198.84|20160.84|20198.84|20160.84|20150.28|20112.28|298
1618258800000|2021-04-12 20:20:00|20197.45|20159.45|20267.56|20229.56|20267.56|20229.56|20197.29|20159.29|299
1618259100000|2021-04-12 20:25:00|20267.55|20229.55|20276.22|20238.22|20303.09|20265.09|20259.76|20221.76|299
1618259400000|2021-04-12 20:30:00|20275.72|20237.72|20296.11|20258.11|20296.11|20258.11|20215.8|20177.8|294
1618259700000|2021-04-12 20:35:00|20295.52|20257.52|20305.02|20267.02|20314.61|20276.61|20283.29|20245.29|298
1618260000000|2021-04-12 20:40:00|20305.32|20267.32|20303.54|20265.54|20341.62|20303.62|20298.86|20260.86|298
1618260300000|2021-04-12 20:45:00|20304.17|20266.17|20291.39|20253.39|20342.86|20304.86|20256.07|20218.07|300
1618260600000|2021-04-12 20:50:00|20292.03|20254.03|20326.3|20288.3|20328.36|20290.36|20292.03|20254.03|298
1618260900000|2021-04-12 20:55:00|20327.18|20289.18|20297.24|20259.24|20362.93|20324.93|20295.18|20257.18|297
1618261200000|2021-04-12 21:00:00|20297.31|20259.31|20314.68|20276.68|20328.15|20290.15|20294.9|20256.9|298
1618261500000|2021-04-12 21:05:00|20314.98|20276.98|20291.95|20253.95|20327.87|20289.87|20272.72|20234.72|299
1618261800000|2021-04-12 21:10:00|20294.55|20256.55|20274.25|20236.25|20313.69|20275.69|20253.68|20215.68|297
1618262100000|2021-04-12 21:15:00|20274.46|20236.46|20183.48|20145.48|20289.4|20251.4|20172.2|20134.2|299
1618262400000|2021-04-12 21:20:00|20185.89|20147.89|20163.44|20125.44|20185.95|20147.95|20097.68|20059.68|297
1618262700000|2021-04-12 21:25:00|20165.48|20127.48|20161.92|20123.92|20187.11|20149.11|20125.54|20087.54|298
1618263000000|2021-04-12 21:30:00|20162.14|20124.14|20220.1|20182.1|20222.96|20184.96|20162.14|20124.14|295
1618263300000|2021-04-12 21:35:00|20221.11|20183.11|20220.14|20182.14|20223.76|20185.76|20189.31|20151.31|299
1618263600000|2021-04-12 21:40:00|20219.9|20181.9|20231.84|20193.84|20260.15|20222.15|20209.21|20171.21|299
1618263900000|2021-04-12 21:45:00|20231.73|20193.73|20263.99|20225.99|20264.3|20226.3|20231.73|20193.73|294
1618264200000|2021-04-12 21:50:00|20264.25|20226.25|20281.84|20243.84|20287.25|20249.25|20262.3|20224.3|298
1618264500000|2021-04-12 21:55:00|20282.06|20244.06|20238.52|20200.52|20290.12|20252.12|20233.87|20195.87|299
1618264800000|2021-04-12 22:00:00|20238.43|20200.43|20208.84|20170.84|20246.85|20208.85|20196.59|20158.59|297
1618265100000|2021-04-12 22:05:00|20207.97|20169.97|20206.41|20168.41|20207.97|20169.97|20171.37|20133.37|297
1618265400000|2021-04-12 22:10:00|20207.02|20169.02|20227.35|20189.35|20229.15|20191.15|20195.31|20157.31|297
1618265700000|2021-04-12 22:15:00|20229.07|20191.07|20207.12|20169.12|20245.19|20207.19|20202.44|20164.44|297
1618266000000|2021-04-12 22:20:00|20209.7|20171.7|20218.02|20180.02|20225.88|20187.88|20196.89|20158.89|294
1618266300000|2021-04-12 22:25:00|20218.16|20180.16|20214.19|20176.19|20238.05|20200.05|20204.24|20166.24|297
1618266600000|2021-04-12 22:30:00|20213.86|20175.86|20258.71|20220.71|20259.54|20221.54|20205.31|20167.31|294
1618266900000|2021-04-12 22:35:00|20258.96|20220.96|20267.43|20229.43|20290.65|20252.65|20255.2|20217.2|294
1618267200000|2021-04-12 22:40:00|20267.15|20229.15|20298.24|20260.24|20298.37|20260.37|20264.23|20226.23|295
1618267500000|2021-04-12 22:45:00|20298.31|20260.31|20356.5|20318.5|20357.94|20319.94|20295.58|20257.58|300
1618267800000|2021-04-12 22:50:00|20356.57|20318.57|20391.91|20353.91|20391.91|20353.91|20351.51|20313.51|293
1618268100000|2021-04-12 22:55:00|20391.92|20353.92|20391.07|20353.07|20400.77|20362.77|20376.26|20338.26|299
1618268400000|2021-04-12 23:00:00|20391.43|20353.43|20309.38|20271.38|20396.05|20358.05|20297.4|20259.4|299
1618268700000|2021-04-12 23:05:00|20308.66|20270.66|20356.65|20318.65|20368.99|20330.99|20308.66|20270.66|297
1618269000000|2021-04-12 23:10:00|20356.27|20318.27|20372.65|20334.65|20380.53|20342.53|20356.27|20318.27|295
1618269300000|2021-04-12 23:15:00|20371.22|20333.22|20321.85|20283.85|20371.22|20333.22|20317.09|20279.09|299
1618269600000|2021-04-12 23:20:00|20321.78|20283.78|20292.74|20254.74|20322.25|20284.25|20292.44|20254.44|298
1618269900000|2021-04-12 23:25:00|20293.01|20255.01|20284.13|20246.13|20298.99|20260.99|20283.71|20245.71|300
1618270200000|2021-04-12 23:30:00|20285.24|20247.24|20278.24|20240.24|20289.33|20251.33|20228.27|20190.27|297
1618270500000|2021-04-12 23:35:00|20278.55|20240.55|20268.23|20230.23|20296.54|20258.54|20265.96|20227.96|298
1618270800000|2021-04-12 23:40:00|20269.2|20231.2|20241.52|20203.52|20280.61|20242.61|20231.04|20193.04|298
1618271100000|2021-04-12 23:45:00|20241.5|20203.5|20291.78|20253.78|20291.78|20253.78|20241.36|20203.36|297
1618271400000|2021-04-12 23:50:00|20291.43|20253.43|20287.44|20249.44|20306.75|20268.75|20284.62|20246.62|299
1618271700000|2021-04-12 23:55:00|20287.49|20249.49|20231.01|20193.01|20287.79|20249.79|20229.97|20191.97|299
1618272000000|2021-04-13 00:00:00|20229.96|20191.96|20276.4|20238.4|20280.66|20242.66|20227.2|20189.2|299
1618272300000|2021-04-13 00:05:00|20276.88|20238.88|20353.13|20315.13|20354.31|20316.31|20275.28|20237.28|299
1618272600000|2021-04-13 00:10:00|20353.6|20315.6|20390.8|20352.8|20392.86|20354.86|20353.6|20315.6|298
1618272900000|2021-04-13 00:15:00|20391.12|20353.12|20343.46|20305.46|20396.38|20358.38|20336.21|20298.21|298
1618273200000|2021-04-13 00:20:00|20344.19|20306.19|20348.66|20310.66|20358.99|20320.99|20334.97|20296.97|297
1618273500000|2021-04-13 00:25:00|20348.95|20310.95|20362.96|20324.96|20367.31|20329.31|20333.46|20295.46|297
1618273800000|2021-04-13 00:30:00|20361.36|20323.36|20232.72|20194.72|20362.56|20324.56|20225.06|20187.06|300
1618274100000|2021-04-13 00:35:00|20231.43|20193.43|20237.92|20199.92|20270.19|20232.19|20227.83|20189.83|300
1618274400000|2021-04-13 00:40:00|20236.64|20198.64|20308.24|20270.24|20312.45|20274.45|20222.86|20184.86|299
1618274700000|2021-04-13 00:45:00|20307.78|20269.78|20264.85|20226.85|20309.79|20271.79|20255.3|20217.3|297
1618275000000|2021-04-13 00:50:00|20264.26|20226.26|20287.99|20249.99|20288.48|20250.48|20249.35|20211.35|297
1618275300000|2021-04-13 00:55:00|20289.57|20251.57|20329.08|20291.08|20348.78|20310.78|20289.21|20251.21|299
1618275600000|2021-04-13 01:00:00|20329.89|20291.89|20355.89|20317.89|20357.12|20319.12|20314.51|20276.51|299
1618275900000|2021-04-13 01:05:00|20357.18|20319.18|20320.16|20282.16|20371.49|20333.49|20319.25|20281.25|299
1618276200000|2021-04-13 01:10:00|20319.55|20281.55|20304.47|20266.47|20347.55|20309.55|20304.47|20266.47|294
1618276500000|2021-04-13 01:15:00|20304.42|20266.42|20231.08|20193.08|20305.14|20267.14|20231.08|20193.08|300
1618276800000|2021-04-13 01:20:00|20231.1|20193.1|20313.94|20275.94|20313.94|20275.94|20227.44|20189.44|293
1618277100000|2021-04-13 01:25:00|20313.58|20275.58|20298.55|20260.55|20317.57|20279.57|20298.5|20260.5|295
1618277400000|2021-04-13 01:30:00|20298.34|20260.34|20318.06|20280.06|20318.06|20280.06|20298.06|20260.06|295
1618277700000|2021-04-13 01:35:00|20318.6|20280.6|20318.73|20280.73|20336.08|20298.08|20298.5|20260.5|297
1618278000000|2021-04-13 01:40:00|20318.5|20280.5|20312.64|20274.64|20323.21|20285.21|20295.44|20257.44|297
1618278300000|2021-04-13 01:45:00|20312.76|20274.76|20291.14|20253.14|20312.76|20274.76|20285.09|20247.09|300
1618278600000|2021-04-13 01:50:00|20289.46|20251.46|20318.44|20280.44|20326.72|20288.72|20285.82|20247.82|296
1618278900000|2021-04-13 01:55:00|20319.39|20281.39|20286.75|20248.75|20332.56|20294.56|20278.58|20240.58|299
1618279200000|2021-04-13 02:00:00|20287.15|20249.15|20255.18|20217.18|20299.84|20261.84|20227.85|20189.85|300
1618279500000|2021-04-13 02:05:00|20254.87|20216.87|20228.21|20190.21|20268.95|20230.95|20204.57|20166.57|298
1618279800000|2021-04-13 02:10:00|20228.85|20190.85|20248.37|20210.37|20251.49|20213.49|20209.49|20171.49|298
1618280100000|2021-04-13 02:15:00|20249.37|20211.37|20219.55|20181.55|20253.9|20215.9|20192.9|20154.9|295
1618280400000|2021-04-13 02:20:00|20217.08|20179.08|20188.33|20150.33|20233.56|20195.56|20184.94|20146.94|298
1618280700000|2021-04-13 02:25:00|20188.51|20150.51|20167.27|20129.27|20195.17|20157.17|20156.86|20118.86|297
1618281000000|2021-04-13 02:30:00|20165.17|20127.17|20179.8|20141.8|20199.8|20161.8|20159.61|20121.61|298
1618281300000|2021-04-13 02:35:00|20180.1|20142.1|20155.62|20117.62|20209.37|20171.37|20145.94|20107.94|299
1618281600000|2021-04-13 02:40:00|20157.57|20119.57|20157.55|20119.55|20171.78|20133.78|20145.52|20107.52|296
1618281900000|2021-04-13 02:45:00|20157.1|20119.1|20154.55|20116.55|20194.28|20156.28|20152.17|20114.17|298
1618282200000|2021-04-13 02:50:00|20154.19|20116.19|20124.65|20086.65|20157.21|20119.21|20119.95|20081.95|299
1618282500000|2021-04-13 02:55:00|20124.09|20086.09|20156.15|20118.15|20161.27|20123.27|20117.67|20079.67|298
1618282800000|2021-04-13 03:00:00|20156.24|20118.24|20172.98|20134.98|20212.49|20174.49|20156.01|20118.01|297
1618283100000|2021-04-13 03:05:00|20173.19|20135.19|20151.55|20113.55|20185.96|20147.96|20124.94|20086.94|297
1618283400000|2021-04-13 03:10:00|20150.13|20112.13|20143.48|20105.48|20159.26|20121.26|20127.47|20089.47|298
1618283700000|2021-04-13 03:15:00|20143.26|20105.26|20154.36|20116.36|20172.36|20134.36|20138.77|20100.77|300
1618284000000|2021-04-13 03:20:00|20155.37|20117.37|20157.37|20119.37|20164.23|20126.23|20132.63|20094.63|297
1618284300000|2021-04-13 03:25:00|20160.74|20122.74|20170.54|20132.54|20181.16|20143.16|20147.47|20109.47|295
1618284600000|2021-04-13 03:30:00|20172.04|20134.04|20192.74|20154.74|20207.65|20169.65|20171.22|20133.22|298
1618284900000|2021-04-13 03:35:00|20192.78|20154.78|20180.16|20142.16|20212.7|20174.7|20179.32|20141.32|298
1618285200000|2021-04-13 03:40:00|20181.53|20143.53|20168.17|20130.17|20205.02|20167.02|20168.17|20130.17|297
1618285500000|2021-04-13 03:45:00|20168.75|20130.75|20112.8|20074.8|20172.94|20134.94|20109.69|20071.69|294
1618285800000|2021-04-13 03:50:00|20112.99|20074.99|20123.71|20085.71|20124.51|20086.51|20098.93|20060.93|298
1618286100000|2021-04-13 03:55:00|20122.58|20084.58|20087.75|20049.75|20143.68|20105.68|20085.1|20047.1|299
1618286400000|2021-04-13 04:00:00|20086.49|20048.49|20144.98|20106.98|20146.68|20108.68|20083.31|20045.31|298
1618286700000|2021-04-13 04:05:00|20144.96|20106.96|20142.78|20104.78|20155.32|20117.32|20136|20098|298
1618287000000|2021-04-13 04:10:00|20142.85|20104.85|20090.46|20052.46|20146.78|20108.78|20081.32|20043.32|298
1618287300000|2021-04-13 04:15:00|20090.04|20052.04|20014.77|19976.77|20114.27|20076.27|19998.96|19960.96|298
1618287600000|2021-04-13 04:20:00|20014.6|19976.6|20019.18|19981.18|20039.83|20001.83|20014|19976|297
1618287900000|2021-04-13 04:25:00|20019.27|19981.27|20047.45|20009.45|20059.61|20021.61|20019.27|19981.27|298
1618288200000|2021-04-13 04:30:00|20047.17|20009.17|20036.71|19998.71|20047.17|20009.17|19992.08|19954.08|298
1618288500000|2021-04-13 04:35:00|20036.62|19998.62|20023.32|19985.32|20044.38|20006.38|20020.71|19982.71|296
1618288800000|2021-04-13 04:40:00|20023.34|19985.34|19937.25|19899.25|20026.96|19988.96|19936.63|19898.63|298
1618289100000|2021-04-13 04:45:00|19936.71|19898.71|20030.07|19992.07|20030.64|19992.64|19936.71|19898.71|297
1618289400000|2021-04-13 04:50:00|20031.03|19993.03|20063.72|20025.72|20065.88|20027.88|20028.55|19990.55|295
1618289700000|2021-04-13 04:55:00|20063.29|20025.29|20065.98|20027.98|20081.91|20043.91|20062.06|20024.06|295
1618290000000|2021-04-13 05:00:00|20065.95|20027.95|20037.39|19999.39|20077.1|20039.1|20036.87|19998.87|295
1618290300000|2021-04-13 05:05:00|20037.03|19999.03|20110.07|20072.07|20110.38|20072.38|20037.03|19999.03|299
1618290600000|2021-04-13 05:10:00|20109.26|20071.26|20127.83|20089.83|20134.15|20096.15|20106.74|20068.74|298
1618290900000|2021-04-13 05:15:00|20127.91|20089.91|20122.29|20084.29|20129.95|20091.95|20099.7|20061.7|298
1618291200000|2021-04-13 05:20:00|20122.53|20084.53|20167.01|20129.01|20172.68|20134.68|20122.39|20084.39|296
1618291500000|2021-04-13 05:25:00|20167.36|20129.36|20168.47|20130.47|20174.86|20136.86|20150.51|20112.51|295
1618291800000|2021-04-13 05:30:00|20167.96|20129.96|20174.33|20136.33|20194.2|20156.2|20167.96|20129.96|300
1618292100000|2021-04-13 05:35:00|20174.17|20136.17|20144.13|20106.13|20174.17|20136.17|20133.03|20095.03|297
1618292400000|2021-04-13 05:40:00|20142.85|20104.85|20162.76|20124.76|20165.05|20127.05|20136.75|20098.75|297
1618292700000|2021-04-13 05:45:00|20162.8|20124.8|20136.83|20098.83|20194.42|20156.42|20129.09|20091.09|299
1618293000000|2021-04-13 05:50:00|20137.16|20099.16|20062.18|20024.18|20138.09|20100.09|20062.18|20024.18|300
1618293300000|2021-04-13 05:55:00|20062.39|20024.39|20053.2|20015.2|20079.24|20041.24|20043.14|20005.14|299
1618293600000|2021-04-13 06:00:00|20055.03|20017.03|20113.79|20075.79|20115.23|20077.23|20048.84|20010.84|299
1618293900000|2021-04-13 06:05:00|20114.61|20076.61|20156.91|20118.91|20159.25|20121.25|20111.65|20073.65|295
1618294200000|2021-04-13 06:10:00|20157.29|20119.29|20185.23|20147.23|20190.28|20152.28|20155|20117|296
1618294500000|2021-04-13 06:15:00|20186.21|20148.21|20147.39|20109.39|20196.4|20158.4|20144.9|20106.9|299
1618294800000|2021-04-13 06:20:00|20146.95|20108.95|20167.32|20129.32|20174.85|20136.85|20144.63|20106.63|300
1618295100000|2021-04-13 06:25:00|20166.92|20128.92|20141.71|20103.71|20197.69|20159.69|20139.44|20101.44|299
1618295400000|2021-04-13 06:30:00|20142.29|20104.29|20122.86|20084.86|20170.51|20132.51|20122.22|20084.22|298
1618295700000|2021-04-13 06:35:00|20122.54|20084.54|19981.99|19943.99|20122.54|20084.54|19981.99|19943.99|300
1618296000000|2021-04-13 06:40:00|19981.46|19943.46|19973.73|19935.73|20011.57|19973.57|19973.47|19935.47|297
1618296300000|2021-04-13 06:45:00|19973.05|19935.05|19890.55|19852.55|19973.05|19935.05|19827.34|19789.34|299
1618296600000|2021-04-13 06:50:00|19890.59|19852.59|19857.34|19819.34|19922.79|19884.79|19837.33|19799.33|299
1618296900000|2021-04-13 06:55:00|19857.96|19819.96|19863.32|19825.32|19906.29|19868.29|19838.34|19800.34|298
1618297200000|2021-04-13 07:00:00|19863.48|19825.48|19932.23|19894.23|19950.78|19912.78|19863.48|19825.48|300
1618297500000|2021-04-13 07:05:00|19932.69|19894.69|20018.72|19980.72|20026.74|19988.74|19930.36|19892.36|299
1618297800000|2021-04-13 07:10:00|20019.03|19981.03|19941.85|19903.85|20025.8|19987.8|19941.85|19903.85|298
1618298100000|2021-04-13 07:15:00|19941.49|19903.49|19973.14|19935.14|19974.06|19936.06|19872.86|19834.86|300
1618298400000|2021-04-13 07:20:00|19975.33|19937.33|19952.64|19914.64|19988.16|19950.16|19928.65|19890.65|300
1618298700000|2021-04-13 07:25:00|19953.17|19915.17|19913.13|19875.13|19957.29|19919.29|19897.73|19859.73|297
1618299000000|2021-04-13 07:30:00|19914.29|19876.29|19930.2|19892.2|19930.47|19892.47|19838.92|19800.92|300
1618299300000|2021-04-13 07:35:00|19929.38|19891.38|19964.09|19926.09|19975.32|19937.32|19929.08|19891.08|299
1618299600000|2021-04-13 07:40:00|19962.76|19924.76|20067.21|20029.21|20067.39|20029.39|19960.98|19922.98|297
1618299900000|2021-04-13 07:45:00|20068.64|20030.64|20080.89|20042.89|20086.19|20048.19|20028.97|19990.97|300
1618300200000|2021-04-13 07:50:00|20080.25|20042.25|20119.71|20081.71|20137|20099|20072.07|20034.07|297
1618300500000|2021-04-13 07:55:00|20117.82|20079.82|20076.3|20038.3|20158.02|20120.02|20074.94|20036.94|298
1618300800000|2021-04-13 08:00:00|20076.65|20038.65|20114.09|20076.09|20156.87|20118.87|20075.41|20037.41|299
1618301100000|2021-04-13 08:05:00|20113.85|20075.85|20141.31|20103.31|20144.93|20106.93|20096.98|20058.98|297
1618301400000|2021-04-13 08:10:00|20141.94|20103.94|20199.46|20161.46|20206.56|20168.56|20141.94|20103.94|300
1618301700000|2021-04-13 08:15:00|20198.51|20160.51|20229.35|20191.35|20299.77|20261.77|20194.76|20156.76|300
1618302000000|2021-04-13 08:20:00|20229.07|20191.07|20179.03|20141.03|20279.94|20241.94|20175.54|20137.54|300
1618302300000|2021-04-13 08:25:00|20178.81|20140.81|20201.04|20163.04|20233.32|20195.32|20149.45|20111.45|299
1618302600000|2021-04-13 08:30:00|20200.03|20162.03|20159.32|20121.32|20240.97|20202.97|20149.98|20111.98|299
1618302900000|2021-04-13 08:35:00|20158.92|20120.92|20156.55|20118.55|20199.11|20161.11|20143.78|20105.78|298
1618303200000|2021-04-13 08:40:00|20158.15|20120.15|20211.79|20173.79|20237.22|20199.22|20157.43|20119.43|300
1618303500000|2021-04-13 08:45:00|20211.43|20173.43|20241.64|20203.64|20266.55|20228.55|20183.62|20145.62|297
1618303800000|2021-04-13 08:50:00|20245.2|20207.2|20293.22|20255.22|20293.69|20255.69|20240.32|20202.32|299
1618304100000|2021-04-13 08:55:00|20291.17|20253.17|20270.16|20232.16|20305.47|20267.47|20246.03|20208.03|299
1618304400000|2021-04-13 09:00:00|20272.97|20234.97|20247.17|20209.17|20273.99|20235.99|20195.77|20157.77|297
1618304700000|2021-04-13 09:05:00|20247.45|20209.45|20275.03|20237.03|20279.95|20241.95|20233.87|20195.87|299
1618305000000|2021-04-13 09:10:00|20276.65|20238.65|20290.62|20252.62|20290.62|20252.62|20244.93|20206.93|299
1618305300000|2021-04-13 09:15:00|20290.64|20252.64|20289.65|20251.65|20317.17|20279.17|20273.93|20235.93|299
1618305600000|2021-04-13 09:20:00|20289.1|20251.1|20282.78|20244.78|20289.1|20251.1|20256.18|20218.18|300
1618305900000|2021-04-13 09:25:00|20283.09|20245.09|20290.24|20252.24|20318.67|20280.67|20273.15|20235.15|297
1618306200000|2021-04-13 09:30:00|20290.36|20252.36|20274.34|20236.34|20292.06|20254.06|20239.94|20201.94|299
1618306500000|2021-04-13 09:35:00|20274.68|20236.68|20284.75|20246.75|20308.87|20270.87|20274.25|20236.25|299
1618306800000|2021-04-13 09:40:00|20285.06|20247.06|20269.79|20231.79|20302.3|20264.3|20269.79|20231.79|297
1618307100000|2021-04-13 09:45:00|20267.55|20229.55|20319.29|20281.29|20332.7|20294.7|20267.55|20229.55|298
1618307400000|2021-04-13 09:50:00|20320.25|20282.25|20329.85|20291.85|20340.02|20302.02|20296.35|20258.35|299
1618307700000|2021-04-13 09:55:00|20330.1|20292.1|20354.74|20316.74|20356.8|20318.8|20298.42|20260.42|300
1618308000000|2021-04-13 10:00:00|20355.24|20317.24|20342.46|20304.46|20369.26|20331.26|20342.46|20304.46|300
1618308300000|2021-04-13 10:05:00|20341.59|20303.59|20348.62|20310.62|20351.82|20313.82|20326.5|20288.5|300
1618308600000|2021-04-13 10:10:00|20349.12|20311.12|20416.9|20378.9|20419.64|20381.64|20349.12|20311.12|300
1618308900000|2021-04-13 10:15:00|20418.63|20380.63|20515.3|20477.3|20515.3|20477.3|20418.57|20380.57|300
1618309200000|2021-04-13 10:20:00|20515.72|20477.72|20496.13|20458.13|20521.98|20483.98|20475.32|20437.32|298
1618309500000|2021-04-13 10:25:00|20495.51|20457.51|20531.42|20493.42|20531.71|20493.71|20464.2|20426.2|298
1618309800000|2021-04-13 10:30:00|20531.9|20493.9|20497.05|20459.05|20537.44|20499.44|20497.05|20459.05|299
1618310100000|2021-04-13 10:35:00|20495.91|20457.91|20433.15|20395.15|20500.99|20462.99|20402.99|20364.99|299
1618310400000|2021-04-13 10:40:00|20433.38|20395.38|20489.44|20451.44|20501.26|20463.26|20432.82|20394.82|297
1618310700000|2021-04-13 10:45:00|20488.84|20450.84|20507.02|20469.02|20516.48|20478.48|20484.67|20446.67|298
1618311000000|2021-04-13 10:50:00|20507.17|20469.17|20467.7|20429.7|20514.26|20476.26|20467.01|20429.01|300
1618311300000|2021-04-13 10:55:00|20467.63|20429.63|20493.53|20455.53|20497.66|20459.66|20465.91|20427.91|297
1618311600000|2021-04-13 11:00:00|20493.13|20455.13|20487.97|20449.97|20504.77|20466.77|20480.63|20442.63|299
1618311900000|2021-04-13 11:05:00|20489.48|20451.48|20489.64|20451.64|20521.09|20483.09|20486.78|20448.78|298
1618312200000|2021-04-13 11:10:00|20489.36|20451.36|20456.74|20418.74|20491.49|20453.49|20438.22|20400.22|298
1618312500000|2021-04-13 11:15:00|20457.85|20419.85|20432.53|20394.53|20458.46|20420.46|20410.25|20372.25|297
1618312800000|2021-04-13 11:20:00|20432.78|20394.78|20450.46|20412.46|20458.46|20420.46|20432.64|20394.64|296
1618313100000|2021-04-13 11:25:00|20450.67|20412.67|20426.6|20388.6|20452.1|20414.1|20414.15|20376.15|299
1618313400000|2021-04-13 11:30:00|20426.29|20388.29|20418.92|20380.92|20430.98|20392.98|20406.13|20368.13|299
1618313700000|2021-04-13 11:35:00|20419.01|20381.01|20419.79|20381.79|20433.61|20395.61|20402.17|20364.17|299
1618314000000|2021-04-13 11:40:00|20418.64|20380.64|20443.83|20405.83|20454.06|20416.06|20408.59|20370.59|299
1618314300000|2021-04-13 11:45:00|20444.37|20406.37|20419.23|20381.23|20446.9|20408.9|20406.45|20368.45|299
1618314600000|2021-04-13 11:50:00|20419.07|20381.07|20469.66|20431.66|20478.31|20440.31|20412.14|20374.14|298
1618314900000|2021-04-13 11:55:00|20469.83|20431.83|20497.15|20459.15|20503.22|20465.22|20460.32|20422.32|299
1618315200000|2021-04-13 12:00:00|20494.76|20456.76|20505|20467|20517.06|20479.06|20481.03|20443.03|299
1618315500000|2021-04-13 12:05:00|20505.4|20467.4|20516.75|20478.75|20549.51|20511.51|20505.39|20467.39|297
1618315800000|2021-04-13 12:10:00|20517.42|20479.42|20556.46|20518.46|20562.84|20524.84|20515.94|20477.94|300
1618316100000|2021-04-13 12:15:00|20555.67|20517.67|20518.06|20480.06|20568.86|20530.86|20504.09|20466.09|300
1618316400000|2021-04-13 12:20:00|20518.78|20480.78|20492.01|20454.01|20527.2|20489.2|20475.32|20437.32|299
1618316700000|2021-04-13 12:25:00|20492.39|20454.39|20511.2|20473.2|20514.45|20476.45|20492.39|20454.39|299
1618317000000|2021-04-13 12:30:00|20511.59|20473.59|20520.6|20482.6|20547.03|20509.03|20508.27|20470.27|298
1618317300000|2021-04-13 12:35:00|20519.19|20481.19|20522.45|20484.45|20537.57|20499.57|20509.57|20471.57|296
1618317600000|2021-04-13 12:40:00|20523.37|20485.37|20555.06|20517.06|20558.33|20520.33|20523.37|20485.37|299
1618317900000|2021-04-13 12:45:00|20554.74|20516.74|20502.51|20464.51|20564.2|20526.2|20502.51|20464.51|300
1618318200000|2021-04-13 12:50:00|20501.27|20463.27|20612.3|20574.3|20612.3|20574.3|20485.23|20447.23|300
1618318500000|2021-04-13 12:55:00|20611.73|20573.73|20654.71|20616.71|20656.08|20618.08|20598.68|20560.68|298
1618318800000|2021-04-13 13:00:00|20654.58|20616.58|20603.79|20565.79|20691.97|20653.97|20599.72|20561.72|298
1618319100000|2021-04-13 13:05:00|20605.23|20567.23|20647.75|20609.75|20676.46|20638.46|20605.23|20567.23|300
1618319400000|2021-04-13 13:10:00|20648.16|20610.16|20695.06|20657.06|20706.44|20668.44|20637.14|20599.14|297
1618319700000|2021-04-13 13:15:00|20693.49|20655.49|20712.39|20674.39|20756.19|20718.19|20693.46|20655.46|300
1618320000000|2021-04-13 13:20:00|20712.97|20674.97|20783.46|20745.46|20783.46|20745.46|20691.34|20653.34|300
1618320300000|2021-04-13 13:25:00|20782.99|20744.99|20699.58|20661.58|20783.1|20745.1|20697.05|20659.05|299
1618320600000|2021-04-13 13:30:00|20697.77|20659.77|20737.64|20699.64|20749.84|20711.84|20697.5|20659.5|297
1618320900000|2021-04-13 13:35:00|20735.21|20697.21|20723.44|20685.44|20749.82|20711.82|20692.83|20654.83|300
1618321200000|2021-04-13 13:40:00|20722.28|20684.28|20682.39|20644.39|20725.5|20687.5|20676.04|20638.04|299
1618321500000|2021-04-13 13:45:00|20685.05|20647.05|20722.87|20684.87|20722.87|20684.87|20645.11|20607.11|297
1618321800000|2021-04-13 13:50:00|20723.44|20685.44|20700.07|20662.07|20723.44|20685.44|20688.14|20650.14|299
1618322100000|2021-04-13 13:55:00|20700.92|20662.92|20685.44|20647.44|20705.09|20667.09|20669.45|20631.45|298
1618322400000|2021-04-13 14:00:00|20684.35|20646.35|20672.64|20634.64|20712.43|20674.43|20672.64|20634.64|299
1618322700000|2021-04-13 14:05:00|20673.13|20635.13|20697.56|20659.56|20719.05|20681.05|20673.01|20635.01|298
1618323000000|2021-04-13 14:10:00|20697.29|20659.29|20756.05|20718.05|20760.26|20722.26|20695.59|20657.59|299
1618323300000|2021-04-13 14:15:00|20755.68|20717.68|20766.96|20728.96|20775.85|20737.85|20749.36|20711.36|297
1618323600000|2021-04-13 14:20:00|20766.14|20728.14|20782.98|20744.98|20796.55|20758.55|20761.99|20723.99|298
1618323900000|2021-04-13 14:25:00|20783.82|20745.82|20824.46|20786.46|20825.04|20787.04|20783.7|20745.7|299
1618324200000|2021-04-13 14:30:00|20826.14|20788.14|20809.8|20771.8|20827.44|20789.44|20793.06|20755.06|300
1618324500000|2021-04-13 14:35:00|20809.78|20771.78|20846.23|20808.23|20858.01|20820.01|20809.78|20771.78|299
1618324800000|2021-04-13 14:40:00|20846.24|20808.24|20913.12|20875.12|20913.12|20875.12|20842.53|20804.53|297
1618325100000|2021-04-13 14:45:00|20913.55|20875.55|20914.76|20876.76|20919.87|20881.87|20882.54|20844.54|299
1618325400000|2021-04-13 14:50:00|20917.24|20879.24|20868.12|20830.12|20917.24|20879.24|20852.91|20814.91|299
1618325700000|2021-04-13 14:55:00|20867.89|20829.89|20883.76|20845.76|20912.02|20874.02|20854.69|20816.69|298
1618326000000|2021-04-13 15:00:00|20884.24|20846.24|20889.48|20851.48|20937.29|20899.29|20884.24|20846.24|300
1618326300000|2021-04-13 15:05:00|20889.39|20851.39|20819.96|20781.96|20889.39|20851.39|20818.84|20780.84|300
1618326600000|2021-04-13 15:10:00|20819.94|20781.94|20798.29|20760.29|20821.38|20783.38|20768.01|20730.01|299
1618326900000|2021-04-13 15:15:00|20798.57|20760.57|20695.4|20657.4|20799.72|20761.72|20679.6|20641.6|298
1618327200000|2021-04-13 15:20:00|20696.7|20658.7|20793.08|20755.08|20797.38|20759.38|20696.68|20658.68|297
1618327500000|2021-04-13 15:25:00|20795.18|20757.18|20838.87|20800.87|20860.65|20822.65|20793.09|20755.09|298
1618327800000|2021-04-13 15:30:00|20840.57|20802.57|20783.38|20745.38|20840.57|20802.57|20780.83|20742.83|299
1618328100000|2021-04-13 15:35:00|20782.92|20744.92|20767.98|20729.98|20782.92|20744.92|20754.79|20716.79|299
1618328400000|2021-04-13 15:40:00|20768.14|20730.14|20779.31|20741.31|20813.5|20775.5|20747.2|20709.2|299
1618328700000|2021-04-13 15:45:00|20779.22|20741.22|20803.02|20765.02|20810.15|20772.15|20773.13|20735.13|299
1618329000000|2021-04-13 15:50:00|20800.07|20762.07|20815.12|20777.12|20848.59|20810.59|20780.39|20742.39|300
1618329300000|2021-04-13 15:55:00|20815.16|20777.16|20821.05|20783.05|20824.74|20786.74|20807.36|20769.36|300
1618329600000|2021-04-13 16:00:00|20821.14|20783.14|20909.23|20871.23|20966.46|20928.46|20818|20780|299
1618329900000|2021-04-13 16:05:00|20906.93|20868.93|20881.2|20843.2|20906.93|20868.93|20841.1|20803.1|297
1618330200000|2021-04-13 16:10:00|20880.79|20842.79|20873.9|20835.9|20880.79|20842.79|20823.11|20785.11|298
1618330500000|2021-04-13 16:15:00|20874.21|20836.21|20830.09|20792.09|20875.94|20837.94|20766.26|20728.26|300
1618330800000|2021-04-13 16:20:00|20829.7|20791.7|20802.38|20764.38|20832.42|20794.42|20784.47|20746.47|298
1618331100000|2021-04-13 16:25:00|20802.04|20764.04|20816.14|20778.14|20839.67|20801.67|20800.74|20762.74|299
1618331400000|2021-04-13 16:30:00|20816.05|20778.05|20756.62|20718.62|20842.63|20804.63|20756.52|20718.52|298
1618331700000|2021-04-13 16:35:00|20760.09|20722.09|20806.98|20768.98|20818.13|20780.13|20755.22|20717.22|297
1618332000000|2021-04-13 16:40:00|20806.62|20768.62|20865.13|20827.13|20866.77|20828.77|20806.62|20768.62|299
1618332300000|2021-04-13 16:45:00|20864.49|20826.49|20827.59|20789.59|20865.16|20827.16|20811.53|20773.53|299
1618332600000|2021-04-13 16:50:00|20827.3|20789.3|20851.43|20813.43|20859.79|20821.79|20827.3|20789.3|299
1618332900000|2021-04-13 16:55:00|20850.69|20812.69|20852.45|20814.45|20857.27|20819.27|20815.46|20777.46|295
1618333200000|2021-04-13 17:00:00|20853.58|20815.58|20887.22|20849.22|20897.23|20859.23|20853.58|20815.58|298
1618333500000|2021-04-13 17:05:00|20886.63|20848.63|20953.4|20915.4|20955.27|20917.27|20878.39|20840.39|299
1618333800000|2021-04-13 17:10:00|20953.34|20915.34|20991.36|20953.36|21003.54|20965.54|20948.44|20910.44|300
1618334100000|2021-04-13 17:15:00|20991.45|20953.45|20970.51|20932.51|21019.38|20981.38|20965.19|20927.19|298
1618334400000|2021-04-13 17:20:00|20971.23|20933.23|21020.81|20982.81|21024.3|20986.3|20971.23|20933.23|299
1618334700000|2021-04-13 17:25:00|21020.84|20982.84|20988.75|20950.75|21020.84|20982.84|20979.55|20941.55|299
1618335000000|2021-04-13 17:30:00|20989.67|20951.67|20973.38|20935.38|21020.64|20982.64|20973.09|20935.09|299
1618335300000|2021-04-13 17:35:00|20972.45|20934.45|20940.31|20902.31|20972.45|20934.45|20939.42|20901.42|298
1618335600000|2021-04-13 17:40:00|20939.78|20901.78|20947.95|20909.95|20953.12|20915.12|20924.53|20886.53|299
1618335900000|2021-04-13 17:45:00|20950.93|20912.93|20978.96|20940.96|20996.63|20958.63|20950.93|20912.93|298
1618336200000|2021-04-13 17:50:00|20979.23|20941.23|20984.33|20946.33|21014.36|20976.36|20978.94|20940.94|299
1618336500000|2021-04-13 17:55:00|20984.16|20946.16|21021.95|20983.95|21026.26|20988.26|20969.07|20931.07|295
1618336800000|2021-04-13 18:00:00|21020.95|20982.95|21020.62|20982.62|21038.03|21000.03|21015.58|20977.58|297
1618337100000|2021-04-13 18:05:00|21021.09|20983.09|20997.27|20959.27|21036.77|20998.77|20991.97|20953.97|299
1618337400000|2021-04-13 18:10:00|20998.27|20960.27|21065.5|21027.5|21072.56|21034.56|20997.2|20959.2|299
1618337700000|2021-04-13 18:15:00|21064.84|21026.84|21071.63|21033.63|21092.07|21054.07|21050.2|21012.2|297
1618338000000|2021-04-13 18:20:00|21070.53|21032.53|21068.81|21030.81|21090.58|21052.58|21047.5|21009.5|300
1618338300000|2021-04-13 18:25:00|21066.69|21028.69|21068.94|21030.94|21075.37|21037.37|21030.27|20992.27|298
1618338600000|2021-04-13 18:30:00|21069.21|21031.21|21019.05|20981.05|21092.28|21054.28|21018.84|20980.84|299
1618338900000|2021-04-13 18:35:00|21020.3|20982.3|21003.45|20965.45|21053.68|21015.68|20991.93|20953.93|297
1618339200000|2021-04-13 18:40:00|21000.67|20962.67|21034.62|20996.62|21036.33|20998.33|20981.63|20943.63|300
1618339500000|2021-04-13 18:45:00|21034.35|20996.35|20852.69|20814.69|21036.2|20998.2|20849.56|20811.56|299
1618339800000|2021-04-13 18:50:00|20853.47|20815.47|20730.29|20692.29|20891.11|20853.11|20730.29|20692.29|299
1618340100000|2021-04-13 18:55:00|20729.68|20691.68|20694.84|20656.84|20758.45|20720.45|20647.81|20609.81|299
1618340400000|2021-04-13 19:00:00|20693.41|20655.41|20802.76|20764.76|20831.27|20793.27|20688.26|20650.26|300
1618340700000|2021-04-13 19:05:00|20805.63|20767.63|20900.28|20862.28|20901.35|20863.35|20805.37|20767.37|298
1618341000000|2021-04-13 19:10:00|20901.43|20863.43|20880.71|20842.71|20919.78|20881.78|20853.94|20815.94|300
1618341300000|2021-04-13 19:15:00|20880.03|20842.03|20910.23|20872.23|20910.71|20872.71|20861.56|20823.56|299
1618341600000|2021-04-13 19:20:00|20911.79|20873.79|20847.72|20809.72|20926.42|20888.42|20813.75|20775.75|298
1618341900000|2021-04-13 19:25:00|20846.99|20808.99|20770.09|20732.09|20862.21|20824.21|20770.09|20732.09|296
1618342200000|2021-04-13 19:30:00|20767.93|20729.93|20747.46|20709.46|20788.17|20750.17|20733.89|20695.89|300
1618342500000|2021-04-13 19:35:00|20748.82|20710.82|20847.57|20809.57|20867.02|20829.02|20748.47|20710.47|298
1618342800000|2021-04-13 19:40:00|20848.31|20810.31|20873.08|20835.08|20882.28|20844.28|20847.35|20809.35|297
1618343100000|2021-04-13 19:45:00|20875.34|20837.34|20953.51|20915.51|20953.51|20915.51|20875.06|20837.06|299
1618343400000|2021-04-13 19:50:00|20953.08|20915.08|21010.64|20972.64|21012.81|20974.81|20952.39|20914.39|296
1618343700000|2021-04-13 19:55:00|21009.43|20971.43|21018.28|20980.28|21019.6|20981.6|20990.86|20952.86|297
1618344000000|2021-04-13 20:00:00|21017.67|20979.67|21047.34|21009.34|21063.11|21025.11|21010.96|20972.96|297
1618344300000|2021-04-13 20:05:00|21048.26|21010.26|21083.31|21045.31|21086.31|21048.31|21046.33|21008.33|298
1618344600000|2021-04-13 20:10:00|21083.8|21045.8|21071.62|21033.62|21084.58|21046.58|21013.69|20975.69|298
1618344900000|2021-04-13 20:15:00|21071.17|21033.17|20989.71|20951.71|21071.17|21033.17|20986.52|20948.52|298
1618345200000|2021-04-13 20:20:00|20989.21|20951.21|20972.62|20934.62|21007.69|20969.69|20966.2|20928.2|297
1618345500000|2021-04-13 20:25:00|20971.18|20933.18|20907.95|20869.95|20971.18|20933.18|20900.38|20862.38|298
1618345800000|2021-04-13 20:30:00|20908.92|20870.92|20863.82|20825.82|20913.13|20875.13|20843.67|20805.67|299
1618346100000|2021-04-13 20:35:00|20863.5|20825.5|20885.18|20847.18|20928.29|20890.29|20863.5|20825.5|297
1618346400000|2021-04-13 20:40:00|20885.54|20847.54|20919.09|20881.09|20925.28|20887.28|20882.32|20844.32|299
1618346700000|2021-04-13 20:45:00|20917.81|20879.81|20960.7|20922.7|20967.38|20929.38|20917.81|20879.81|297
1618347000000|2021-04-13 20:50:00|20960.27|20922.27|20973.02|20935.02|20981.79|20943.79|20940.29|20902.29|297
1618347300000|2021-04-13 20:55:00|20972.97|20934.97|20987.41|20949.41|20995.29|20957.29|20972.55|20934.55|295
1618347600000|2021-04-13 21:00:00|20987.02|20949.02|20960.43|20922.43|21001.91|20963.91|20958.93|20920.93|293
1618347900000|2021-04-13 21:05:00|20960|20922|20971.86|20933.86|20979.97|20941.97|20948.93|20910.93|299
1618348200000|2021-04-13 21:10:00|20972|20934|20974.7|20936.7|20984.57|20946.57|20957.86|20919.86|299
1618348500000|2021-04-13 21:15:00|20974.43|20936.43|20928.94|20890.94|20985.72|20947.72|20926.55|20888.55|299
1618348800000|2021-04-13 21:20:00|20927.89|20889.89|20964.43|20926.43|20964.8|20926.8|20924.88|20886.88|297
1618349100000|2021-04-13 21:25:00|20964.48|20926.48|20957.45|20919.45|20965.24|20927.24|20952.14|20914.14|298
1618349400000|2021-04-13 21:30:00|20957.32|20919.32|20859.16|20821.16|20957.42|20919.42|20859.16|20821.16|298
1618349700000|2021-04-13 21:35:00|20858.55|20820.55|20886.64|20848.64|20901.19|20863.19|20834.27|20796.27|297
1618350000000|2021-04-13 21:40:00|20888.15|20850.15|20906.91|20868.91|20932.09|20894.09|20886.25|20848.25|298
1618350300000|2021-04-13 21:45:00|20906.95|20868.95|20957.88|20919.88|20958.04|20920.04|20906.67|20868.67|297
1618350600000|2021-04-13 21:50:00|20957.64|20919.64|20914.89|20876.89|20964.93|20926.93|20911.87|20873.87|296
1618350900000|2021-04-13 21:55:00|20915.29|20877.29|20865.97|20827.97|20920.36|20882.36|20865.83|20827.83|295
1618351200000|2021-04-13 22:00:00|20866.33|20828.33|20895.86|20857.86|20896.07|20858.07|20864.12|20826.12|297
1618351500000|2021-04-13 22:05:00|20897.03|20859.03|20755.1|20717.1|20899.37|20861.37|20755.1|20717.1|297
1618351800000|2021-04-13 22:10:00|20754.94|20716.94|20721.71|20683.71|20763.01|20725.01|20720.97|20682.97|300
1618352100000|2021-04-13 22:15:00|20720.75|20682.75|20831.07|20793.07|20831.07|20793.07|20719.76|20681.76|300
1618352400000|2021-04-13 22:20:00|20831.67|20793.67|20806.92|20768.92|20839.73|20801.73|20787.48|20749.48|298
1618352700000|2021-04-13 22:25:00|20806.78|20768.78|20826.43|20788.43|20826.65|20788.65|20806.78|20768.78|299
1618353000000|2021-04-13 22:30:00|20827.03|20789.03|20873.77|20835.77|20880.98|20842.98|20827.03|20789.03|300
1618353300000|2021-04-13 22:35:00|20873.65|20835.65|20836.4|20798.4|20873.66|20835.66|20830.01|20792.01|296
1618353600000|2021-04-13 22:40:00|20836.83|20798.83|20855.02|20817.02|20858.24|20820.24|20829.11|20791.11|297
1618353900000|2021-04-13 22:45:00|20854.95|20816.95|20882.92|20844.92|20903.94|20865.94|20854.58|20816.58|299
1618354200000|2021-04-13 22:50:00|20884.24|20846.24|20847.24|20809.24|20886.78|20848.78|20845.4|20807.4|299
1618354500000|2021-04-13 22:55:00|20847.3|20809.3|20861.22|20823.22|20871.23|20833.23|20845.97|20807.97|298
1618354800000|2021-04-13 23:00:00|20860.77|20822.77|20887.13|20849.13|20896.89|20858.89|20859.22|20821.22|299
1618355100000|2021-04-13 23:05:00|20887.15|20849.15|20891.42|20853.42|20895.9|20857.9|20868.19|20830.19|299
1618355400000|2021-04-13 23:10:00|20891.32|20853.32|20937.4|20899.4|20937.71|20899.71|20891.3|20853.3|298
1618355700000|2021-04-13 23:15:00|20938.43|20900.43|20941.2|20903.2|20942.4|20904.4|20916.23|20878.23|297
1618356000000|2021-04-13 23:20:00|20940.16|20902.16|20947.08|20909.08|20964.45|20926.45|20932.71|20894.71|297
1618356300000|2021-04-13 23:25:00|20946.7|20908.7|20941.19|20903.19|20963.05|20925.05|20939.81|20901.81|296
1618356600000|2021-04-13 23:30:00|20941.7|20903.7|21010.35|20972.35|21014.15|20976.15|20940.09|20902.09|298
1618356900000|2021-04-13 23:35:00|21010.44|20972.44|20988.81|20950.81|21013.39|20975.39|20986.93|20948.93|298
1618357200000|2021-04-13 23:40:00|20988.7|20950.7|20969.21|20931.21|20989.44|20951.44|20960.23|20922.23|296
1618357500000|2021-04-13 23:45:00|20968.54|20930.54|20960.75|20922.75|20987.78|20949.78|20956.55|20918.55|296
1618357800000|2021-04-13 23:50:00|20961.44|20923.44|21006.22|20968.22|21013.07|20975.07|20961.44|20923.44|295
1618358100000|2021-04-13 23:55:00|21006.25|20968.25|20971.4|20933.4|21016.03|20978.03|20962.97|20924.97|300
1618358400000|2021-04-14 00:00:00|20969.94|20931.94|21102.46|21064.46|21120.49|21082.49|20969.03|20931.03|300
1618358700000|2021-04-14 00:05:00|21103.5|21065.5|21085.67|21047.67|21115.55|21077.55|21064.98|21026.98|300
1618359000000|2021-04-14 00:10:00|21086.41|21048.41|21050.69|21012.69|21086.52|21048.52|21034.61|20996.61|297
1618359300000|2021-04-14 00:15:00|21051.61|21013.61|21097.94|21059.94|21097.94|21059.94|21051.61|21013.61|300
1618359600000|2021-04-14 00:20:00|21098.77|21060.77|21077.07|21039.07|21098.89|21060.89|21050.58|21012.58|298
1618359900000|2021-04-14 00:25:00|21075.89|21037.89|21076.87|21038.87|21104|21066|21062.38|21024.38|300
1618360200000|2021-04-14 00:30:00|21077.02|21039.02|21056.45|21018.45|21096.95|21058.95|21052.03|21014.03|297
1618360500000|2021-04-14 00:35:00|21056.72|21018.72|21091.15|21053.15|21095.34|21057.34|21047.64|21009.64|297
1618360800000|2021-04-14 00:40:00|21091.08|21053.08|21139.41|21101.41|21140.2|21102.2|21086.9|21048.9|298
1618361100000|2021-04-14 00:45:00|21140.97|21102.97|21164.39|21126.39|21164.54|21126.54|21133.44|21095.44|297
1618361400000|2021-04-14 00:50:00|21164.02|21126.02|21172.35|21134.35|21173.24|21135.24|21139.2|21101.2|298
1618361700000|2021-04-14 00:55:00|21171.8|21133.8|21198.79|21160.79|21198.82|21160.82|21152.96|21114.96|298
1618362000000|2021-04-14 01:00:00|21199.37|21161.37|21142.22|21104.22|21201.28|21163.28|21139.46|21101.46|300
1618362300000|2021-04-14 01:05:00|21142.02|21104.02|21106.11|21068.11|21164.35|21126.35|21100.01|21062.01|297
1618362600000|2021-04-14 01:10:00|21105.71|21067.71|21095.26|21057.26|21120.49|21082.49|21093.28|21055.28|295
1618362900000|2021-04-14 01:15:00|21095.67|21057.67|21060.42|21022.42|21095.67|21057.67|21053.55|21015.55|299
1618363200000|2021-04-14 01:20:00|21061.19|21023.19|21033.79|20995.79|21062.18|21024.18|21030.42|20992.42|295
1618363500000|2021-04-14 01:25:00|21033.92|20995.92|21076.93|21038.93|21077.6|21039.6|21015.77|20977.77|296
1618363800000|2021-04-14 01:30:00|21076.8|21038.8|21069.78|21031.78|21080.56|21042.56|21031.45|20993.45|300
1618364100000|2021-04-14 01:35:00|21070.71|21032.71|21144.48|21106.48|21147.18|21109.18|21069.22|21031.22|299
1618364400000|2021-04-14 01:40:00|21145.87|21107.87|21151.57|21113.57|21155.7|21117.7|21132.87|21094.87|299
1618364700000|2021-04-14 01:45:00|21151.58|21113.58|21148.39|21110.39|21170.26|21132.26|21131.61|21093.61|299
1618365000000|2021-04-14 01:50:00|21148.83|21110.83|21190.44|21152.44|21190.5|21152.5|21148.83|21110.83|299
1618365300000|2021-04-14 01:55:00|21190.62|21152.62|21178.79|21140.79|21199.67|21161.67|21178.04|21140.04|300
1618365600000|2021-04-14 02:00:00|21177.03|21139.03|21132|21094|21180.46|21142.46|21129.92|21091.92|298
1618365900000|2021-04-14 02:05:00|21131.48|21093.48|21125.39|21087.39|21173.02|21135.02|21125.39|21087.39|300
1618366200000|2021-04-14 02:10:00|21125.22|21087.22|21118.08|21080.08|21130.95|21092.95|21079.33|21041.33|299
1618366500000|2021-04-14 02:15:00|21119.11|21081.11|21103.95|21065.95|21132.3|21094.3|21103.95|21065.95|298
1618366800000|2021-04-14 02:20:00|21103.22|21065.22|21136.07|21098.07|21136.07|21098.07|21101.59|21063.59|295
1618367100000|2021-04-14 02:25:00|21134.92|21096.92|21131.66|21093.66|21141.82|21103.82|21120.78|21082.78|298
1618367400000|2021-04-14 02:30:00|21130.11|21092.11|21114.54|21076.54|21133.05|21095.05|21095.33|21057.33|296
1618367700000|2021-04-14 02:35:00|21114.23|21076.23|21124.81|21086.81|21145.68|21107.68|21100.76|21062.76|299
1618368000000|2021-04-14 02:40:00|21126.99|21088.99|21141.32|21103.32|21158.95|21120.95|21121.33|21083.33|297
1618368300000|2021-04-14 02:45:00|21140.07|21102.07|21169.38|21131.38|21169.53|21131.53|21111.64|21073.64|299
1618368600000|2021-04-14 02:50:00|21169.81|21131.81|21172.23|21134.23|21181.92|21143.92|21159.61|21121.61|299
1618368900000|2021-04-14 02:55:00|21173.26|21135.26|21217.32|21179.32|21217.32|21179.32|21172.66|21134.66|296
1618369200000|2021-04-14 03:00:00|21217.41|21179.41|21187.73|21149.73|21218.19|21180.19|21166.22|21128.22|299
1618369500000|2021-04-14 03:05:00|21188.79|21150.79|21252.52|21214.52|21252.88|21214.88|21171.23|21133.23|300
1618369800000|2021-04-14 03:10:00|21254.4|21216.4|21299.72|21261.72|21318.74|21280.74|21253.92|21215.92|296
1618370100000|2021-04-14 03:15:00|21299.63|21261.63|21323.2|21285.2|21337.04|21299.04|21297.46|21259.46|296
1618370400000|2021-04-14 03:20:00|21323.84|21285.84|21361.1|21323.1|21369.61|21331.61|21323.84|21285.84|297
1618370700000|2021-04-14 03:25:00|21361.38|21323.38|21426.19|21388.19|21432.97|21394.97|21359.51|21321.51|298
1618371000000|2021-04-14 03:30:00|21426.07|21388.07|21415.09|21377.09|21428.25|21390.25|21394.18|21356.18|300
1618371300000|2021-04-14 03:35:00|21417.69|21379.69|21505.47|21467.47|21507.43|21469.43|21414.19|21376.19|298
1618371600000|2021-04-14 03:40:00|21505.84|21467.84|21442.11|21404.11|21505.84|21467.84|21442.11|21404.11|300
1618371900000|2021-04-14 03:45:00|21439.99|21401.99|21496.12|21458.12|21496.12|21458.12|21430.89|21392.89|298
1618372200000|2021-04-14 03:50:00|21495.96|21457.96|21464.47|21426.47|21514.86|21476.86|21447.47|21409.47|297
1618372500000|2021-04-14 03:55:00|21463.65|21425.65|21488.58|21450.58|21503.16|21465.16|21463.65|21425.65|298
1618372800000|2021-04-14 04:00:00|21488.93|21450.93|21461.06|21423.06|21493.82|21455.82|21445.49|21407.49|298
1618373100000|2021-04-14 04:05:00|21461.21|21423.21|21502.94|21464.94|21503.49|21465.49|21457.49|21419.49|298
1618373400000|2021-04-14 04:10:00|21503.98|21465.98|21499.61|21461.61|21513.38|21475.38|21487.64|21449.64|299
1618373700000|2021-04-14 04:15:00|21498.62|21460.62|21543.62|21505.62|21548.11|21510.11|21490.6|21452.6|297
1618374000000|2021-04-14 04:20:00|21544.17|21506.17|21578.35|21540.35|21583.55|21545.55|21529.64|21491.64|298
1618374300000|2021-04-14 04:25:00|21579.71|21541.71|21598.9|21560.9|21610.55|21572.55|21579.07|21541.07|299
1618374600000|2021-04-14 04:30:00|21598.71|21560.71|21629.19|21591.19|21650.1|21612.1|21595.12|21557.12|300
1618374900000|2021-04-14 04:35:00|21628.91|21590.91|21670.64|21632.64|21671.21|21633.21|21595.56|21557.56|297
1618375200000|2021-04-14 04:40:00|21670.69|21632.69|21673.79|21635.79|21709.72|21671.72|21659.41|21621.41|299
1618375500000|2021-04-14 04:45:00|21676.5|21638.5|21697.4|21659.4|21701.05|21663.05|21669.84|21631.84|299
1618375800000|2021-04-14 04:50:00|21696.82|21658.82|21715.62|21677.62|21715.62|21677.62|21675.89|21637.89|299
1618376100000|2021-04-14 04:55:00|21717.11|21679.11|21750.18|21712.18|21760.08|21722.08|21692.85|21654.85|299
1618376400000|2021-04-14 05:00:00|21750.41|21712.41|21756.61|21718.61|21767.74|21729.74|21738.77|21700.77|298
1618376700000|2021-04-14 05:05:00|21758.21|21720.21|21771.21|21733.21|21789.42|21751.42|21758.21|21720.21|300
1618377000000|2021-04-14 05:10:00|21771.22|21733.22|21794.94|21756.94|21797.98|21759.98|21760.38|21722.38|300
1618377300000|2021-04-14 05:15:00|21795.72|21757.72|21811.5|21773.5|21823.31|21785.31|21784.42|21746.42|299
1618377600000|2021-04-14 05:20:00|21811.9|21773.9|21832.49|21794.49|21836.44|21798.44|21795.15|21757.15|300
1618377900000|2021-04-14 05:25:00|21831.16|21793.16|21830.36|21792.36|21846.78|21808.78|21799.34|21761.34|300
1618378200000|2021-04-14 05:30:00|21831.56|21793.56|21830.23|21792.23|21858.7|21820.7|21779.95|21741.95|297
1618378500000|2021-04-14 05:35:00|21831.03|21793.03|21860.05|21822.05|21905.53|21867.53|21830.5|21792.5|299
1618378800000|2021-04-14 05:40:00|21859.66|21821.66|21876.42|21838.42|21881.18|21843.18|21859.66|21821.66|299
1618379100000|2021-04-14 05:45:00|21876.92|21838.92|21761.34|21723.34|21876.92|21838.92|21755.76|21717.76|298
1618379400000|2021-04-14 05:50:00|21761.27|21723.27|21663.61|21625.61|21768.09|21730.09|21660.76|21622.76|298
1618379700000|2021-04-14 05:55:00|21663.36|21625.36|21667.64|21629.64|21670.86|21632.86|21573.51|21535.51|299
1618380000000|2021-04-14 06:00:00|21672.27|21634.27|21642.14|21604.14|21672.27|21634.27|21574.39|21536.39|299
1618380300000|2021-04-14 06:05:00|21643.03|21605.03|21638.1|21600.1|21663.53|21625.53|21634.32|21596.32|298
1618380600000|2021-04-14 06:10:00|21637.87|21599.87|21864.48|21826.48|21880.72|21842.72|21623.01|21585.01|299
1618380900000|2021-04-14 06:15:00|21864.57|21826.57|21712.16|21674.16|21867.33|21829.33|21694.88|21656.88|300
1618381200000|2021-04-14 06:20:00|21711.5|21673.5|21728.07|21690.07|21737.38|21699.38|21696.85|21658.85|298
1618381500000|2021-04-14 06:25:00|21726.37|21688.37|21766.65|21728.65|21766.65|21728.65|21722.59|21684.59|296
1618381800000|2021-04-14 06:30:00|21766.21|21728.21|21679.44|21641.44|21766.21|21728.21|21670.22|21632.22|297
1618382100000|2021-04-14 06:35:00|21678.03|21640.03|21695.12|21657.12|21707.35|21669.35|21674.63|21636.63|296
1618382400000|2021-04-14 06:40:00|21695.82|21657.82|21683.73|21645.73|21719.77|21681.77|21673.96|21635.96|295
1618382700000|2021-04-14 06:45:00|21683.81|21645.81|21754.47|21716.47|21776|21738|21679.72|21641.72|299
1618383000000|2021-04-14 06:50:00|21753.77|21715.77|21803.54|21765.54|21806.39|21768.39|21748.53|21710.53|300
1618383300000|2021-04-14 06:55:00|21802.05|21764.05|21804.33|21766.33|21817.69|21779.69|21788.59|21750.59|300
1618383600000|2021-04-14 07:00:00|21803.38|21765.38|21798.92|21760.92|21808.24|21770.24|21766.68|21728.68|299
1618383900000|2021-04-14 07:05:00|21798.96|21760.96|21727.71|21689.71|21800.77|21762.77|21701.45|21663.45|296
1618384200000|2021-04-14 07:10:00|21726.76|21688.76|21787.11|21749.11|21788.53|21750.53|21722.16|21684.16|299
1618384500000|2021-04-14 07:15:00|21787.1|21749.1|21794.24|21756.24|21794.24|21756.24|21767.43|21729.43|296
1618384800000|2021-04-14 07:20:00|21794.55|21756.55|21788.83|21750.83|21812.33|21774.33|21785.74|21747.74|298
1618385100000|2021-04-14 07:25:00|21789.36|21751.36|21774.04|21736.04|21806.95|21768.95|21763.76|21725.76|296
1618385400000|2021-04-14 07:30:00|21774.78|21736.78|21825.07|21787.07|21827.19|21789.19|21774.5|21736.5|298
1618385700000|2021-04-14 07:35:00|21823.06|21785.06|21771.89|21733.89|21843.77|21805.77|21757.76|21719.76|298
1618386000000|2021-04-14 07:40:00|21770.99|21732.99|21748.89|21710.89|21770.99|21732.99|21725.41|21687.41|298
1618386300000|2021-04-14 07:45:00|21749.5|21711.5|21776.19|21738.19|21785.75|21747.75|21749.5|21711.5|295
1618386600000|2021-04-14 07:50:00|21775.89|21737.89|21737.01|21699.01|21780.3|21742.3|21732.01|21694.01|297
1618386900000|2021-04-14 07:55:00|21736.06|21698.06|21670.16|21632.16|21745.37|21707.37|21667.86|21629.86|297
1618387200000|2021-04-14 08:00:00|21667.61|21629.61|21773.37|21735.37|21784.63|21746.63|21666.54|21628.54|299
1618387500000|2021-04-14 08:05:00|21773.21|21735.21|21797.08|21759.08|21812.4|21774.4|21766.58|21728.58|299
1618387800000|2021-04-14 08:10:00|21795.52|21757.52|21799.31|21761.31|21813.88|21775.88|21791.59|21753.59|299
1618388100000|2021-04-14 08:15:00|21799.53|21761.53|21814.39|21776.39|21829.02|21791.02|21799.33|21761.33|299
1618388400000|2021-04-14 08:20:00|21814.38|21776.38|21823.13|21785.13|21829.41|21791.41|21795.85|21757.85|300
1618388700000|2021-04-14 08:25:00|21822.91|21784.91|21818.45|21780.45|21833.47|21795.47|21810.96|21772.96|296
1618389000000|2021-04-14 08:30:00|21818.09|21780.09|21797.86|21759.86|21834.04|21796.04|21784.94|21746.94|300
1618389300000|2021-04-14 08:35:00|21798.64|21760.64|21847.17|21809.17|21855.84|21817.84|21784.27|21746.27|298
1618389600000|2021-04-14 08:40:00|21848.38|21810.38|21789.32|21751.32|21876.26|21838.26|21769.54|21731.54|299
1618389900000|2021-04-14 08:45:00|21787.24|21749.24|21499.46|21461.46|21801.57|21763.57|21383.97|21345.97|300
1618390200000|2021-04-14 08:50:00|21501.07|21463.07|21604.73|21566.73|21605.43|21567.43|21401.26|21363.26|298
1618390500000|2021-04-14 08:55:00|21604.77|21566.77|21516.54|21478.54|21604.77|21566.77|21441.57|21403.57|299
1618390800000|2021-04-14 09:00:00|21514.43|21476.43|21609.42|21571.42|21622.56|21584.56|21507.06|21469.06|299
1618391100000|2021-04-14 09:05:00|21610.78|21572.78|21576.18|21538.18|21618.38|21580.38|21567.44|21529.44|299
1618391400000|2021-04-14 09:10:00|21576.82|21538.82|21376.35|21338.35|21581.38|21543.38|21353.06|21315.06|299
1618391700000|2021-04-14 09:15:00|21375.59|21337.59|21232.98|21194.98|21375.91|21337.91|21138.72|21100.72|299
1618392000000|2021-04-14 09:20:00|21231.11|21193.11|21100.62|21062.62|21244.65|21206.65|21061.72|21023.72|300
1618392300000|2021-04-14 09:25:00|21098.08|21060.08|21134.17|21096.17|21134.17|21096.17|20916.37|20878.37|300
1618392600000|2021-04-14 09:30:00|21133.63|21095.63|21066.23|21028.23|21151.41|21113.41|20961.47|20923.47|300
1618392900000|2021-04-14 09:35:00|21066.22|21028.22|21216.9|21178.9|21223.49|21185.49|21066.22|21028.22|299
1618393200000|2021-04-14 09:40:00|21215.77|21177.77|21227.94|21189.94|21269.18|21231.18|21190.59|21152.59|299
1618393500000|2021-04-14 09:45:00|21228.01|21190.01|21243.07|21205.07|21269.33|21231.33|21176.47|21138.47|300
1618393800000|2021-04-14 09:50:00|21238.53|21200.53|21307.68|21269.68|21308.37|21270.37|21235.43|21197.43|298
1618394100000|2021-04-14 09:55:00|21305.72|21267.72|21278.46|21240.46|21308.81|21270.81|21249.96|21211.96|299
1618394400000|2021-04-14 10:00:00|21278.91|21240.91|21294.11|21256.11|21295.44|21257.44|21153.12|21115.12|300
1618394700000|2021-04-14 10:05:00|21293.78|21255.78|21361.69|21323.69|21362.42|21324.42|21292.53|21254.53|295
1618395000000|2021-04-14 10:10:00|21361.53|21323.53|21373.27|21335.27|21379.69|21341.69|21350.87|21312.87|299
1618395300000|2021-04-14 10:15:00|21372.59|21334.59|21400.26|21362.26|21400.66|21362.66|21366.79|21328.79|299
1618395600000|2021-04-14 10:20:00|21401.6|21363.6|21375.02|21337.02|21405.16|21367.16|21329.77|21291.77|298
1618395900000|2021-04-14 10:25:00|21375.56|21337.56|21360.23|21322.23|21389.09|21351.09|21339.69|21301.69|297
1618396200000|2021-04-14 10:30:00|21360.95|21322.95|21374.41|21336.41|21384.99|21346.99|21345.89|21307.89|298
1618396500000|2021-04-14 10:35:00|21374.6|21336.6|21408.58|21370.58|21410.1|21372.1|21372.38|21334.38|298
1618396800000|2021-04-14 10:40:00|21408.76|21370.76|21485.39|21447.39|21485.39|21447.39|21408.76|21370.76|298
1618397100000|2021-04-14 10:45:00|21485.18|21447.18|21435.81|21397.81|21491.96|21453.96|21432.63|21394.63|298
1618397400000|2021-04-14 10:50:00|21437.01|21399.01|21478.52|21440.52|21481.46|21443.46|21422.17|21384.17|299
1618397700000|2021-04-14 10:55:00|21478.73|21440.73|21459.82|21421.82|21481.53|21443.53|21428.35|21390.35|300
1618398000000|2021-04-14 11:00:00|21459.78|21421.78|21534.37|21496.37|21536.76|21498.76|21447.36|21409.36|300
1618398300000|2021-04-14 11:05:00|21534.04|21496.04|21521.32|21483.32|21535.73|21497.73|21516.27|21478.27|299
1618398600000|2021-04-14 11:10:00|21521.75|21483.75|21568.24|21530.24|21569.71|21531.71|21510.41|21472.41|298
1618398900000|2021-04-14 11:15:00|21568.46|21530.46|21537.33|21499.33|21569.02|21531.02|21512.42|21474.42|299
1618399200000|2021-04-14 11:20:00|21538.88|21500.88|21565.37|21527.37|21572.33|21534.33|21538.3|21500.3|298
1618399500000|2021-04-14 11:25:00|21563.73|21525.73|21545.92|21507.92|21574.16|21536.16|21530.95|21492.95|299
1618399800000|2021-04-14 11:30:00|21545.94|21507.94|21550.45|21512.45|21559.49|21521.49|21521.03|21483.03|297
1618400100000|2021-04-14 11:35:00|21550.52|21512.52|21591.37|21553.37|21605.43|21567.43|21541.4|21503.4|296
1618400400000|2021-04-14 11:40:00|21592.01|21554.01|21655.95|21617.95|21670.09|21632.09|21584.92|21546.92|295
1618400700000|2021-04-14 11:45:00|21655.22|21617.22|21630.39|21592.39|21655.22|21617.22|21619.23|21581.23|298
1618401000000|2021-04-14 11:50:00|21630.66|21592.66|21639.56|21601.56|21662.14|21624.14|21608.48|21570.48|299
1618401300000|2021-04-14 11:55:00|21638.55|21600.55|21604.08|21566.08|21643.27|21605.27|21588.26|21550.26|299
1618401600000|2021-04-14 12:00:00|21604.09|21566.09|21469.55|21431.55|21623.96|21585.96|21464.53|21426.53|297
1618401900000|2021-04-14 12:05:00|21468.62|21430.62|21480.5|21442.5|21528.23|21490.23|21466.97|21428.97|299
1618402200000|2021-04-14 12:10:00|21480.24|21442.24|21397.53|21359.53|21495.23|21457.23|21396.61|21358.61|299
1618402500000|2021-04-14 12:15:00|21396.66|21358.66|21335.87|21297.87|21494.1|21456.1|21335.87|21297.87|299
1618402800000|2021-04-14 12:20:00|21335.15|21297.15|21436.96|21398.96|21436.96|21398.96|21333.62|21295.62|299
1618403100000|2021-04-14 12:25:00|21437.46|21399.46|21473.36|21435.36|21473.36|21435.36|21417.35|21379.35|297
1618403400000|2021-04-14 12:30:00|21473.7|21435.7|21502.98|21464.98|21514.44|21476.44|21473.7|21435.7|300
1618403700000|2021-04-14 12:35:00|21502.71|21464.71|21464.57|21426.57|21513.11|21475.11|21464.17|21426.17|298
1618404000000|2021-04-14 12:40:00|21463.57|21425.57|21441.19|21403.19|21463.57|21425.57|21394.52|21356.52|299
1618404300000|2021-04-14 12:45:00|21443.11|21405.11|21378.4|21340.4|21443.95|21405.95|21377.11|21339.11|298
1618404600000|2021-04-14 12:50:00|21379.09|21341.09|21234.82|21196.82|21389.68|21351.68|21166.44|21128.44|299
1618404900000|2021-04-14 12:55:00|21234.58|21196.58|21224.44|21186.44|21288.12|21250.12|21224.44|21186.44|299
1618405200000|2021-04-14 13:00:00|21224.12|21186.12|21385.37|21347.37|21385.37|21347.37|21189.3|21151.3|299
1618405500000|2021-04-14 13:05:00|21386.34|21348.34|21463.62|21425.62|21463.62|21425.62|21374.91|21336.91|300
1618405800000|2021-04-14 13:10:00|21463.6|21425.6|21315.96|21277.96|21464.79|21426.79|21315.96|21277.96|300
1618406100000|2021-04-14 13:15:00|21315.31|21277.31|21402.75|21364.75|21404.45|21366.45|21310.86|21272.86|299
1618406400000|2021-04-14 13:20:00|21403.46|21365.46|21317.79|21279.79|21412.04|21374.04|21312.98|21274.98|300
1618406700000|2021-04-14 13:25:00|21318.34|21280.34|21206.37|21168.37|21318.68|21280.68|21199.88|21161.88|299
1618407000000|2021-04-14 13:30:00|21206.84|21168.84|21291.16|21253.16|21291.27|21253.27|21024.76|20986.76|300
1618407300000|2021-04-14 13:35:00|21291.03|21253.03|21287.26|21249.26|21311.58|21273.58|21236.92|21198.92|299
1618407600000|2021-04-14 13:40:00|21286.98|21248.98|21149.46|21111.46|21287.59|21249.59|21125.6|21087.6|298
1618407900000|2021-04-14 13:45:00|21148.92|21110.92|21203.44|21165.44|21216.27|21178.27|21120.2|21082.2|297
1618408200000|2021-04-14 13:50:00|21204.98|21166.98|21087.09|21049.09|21205.35|21167.35|21083.21|21045.21|299
1618408500000|2021-04-14 13:55:00|21084.06|21046.06|21057.04|21019.04|21084.06|21046.06|21003.93|20965.93|298
1618408800000|2021-04-14 14:00:00|21056.76|21018.76|20966.63|20928.63|21056.76|21018.76|20850.05|20812.05|300
1618409100000|2021-04-14 14:05:00|20966.46|20928.46|20748.64|20710.64|20966.46|20928.46|20747.82|20709.82|300
1618409400000|2021-04-14 14:10:00|20749.21|20711.21|20413.8|20375.8|20795.99|20757.99|20413.8|20375.8|300
1618409700000|2021-04-14 14:15:00|20416.42|20378.42|20551.75|20513.75|20652.6|20614.6|20378.38|20340.38|299
1618410000000|2021-04-14 14:20:00|20547.67|20509.67|20668.78|20630.78|20756.42|20718.42|20532.14|20494.14|299
1618410300000|2021-04-14 14:25:00|20673.42|20635.42|20696.26|20658.26|20722.07|20684.07|20598.09|20560.09|300
1618410600000|2021-04-14 14:30:00|20696.28|20658.28|20930.58|20892.58|20933.11|20895.11|20649.19|20611.19|299
1618410900000|2021-04-14 14:35:00|20931.88|20893.88|20874.53|20836.53|20931.88|20893.88|20841.23|20803.23|300
1618411200000|2021-04-14 14:40:00|20875.62|20837.62|20810.24|20772.24|20890.27|20852.27|20809.77|20771.77|300
1618411500000|2021-04-14 14:45:00|20808.57|20770.57|20915.41|20877.41|20915.7|20877.7|20800.96|20762.96|298
1618411800000|2021-04-14 14:50:00|20916.31|20878.31|20817.03|20779.03|20918.84|20880.84|20814.05|20776.05|298
1618412100000|2021-04-14 14:55:00|20816.23|20778.23|20779.01|20741.01|20816.23|20778.23|20732.73|20694.73|299
1618412400000|2021-04-14 15:00:00|20775.45|20737.45|20825.92|20787.92|20835.95|20797.95|20654.55|20616.55|299
1618412700000|2021-04-14 15:05:00|20825.98|20787.98|20930.33|20892.33|20945.69|20907.69|20825.83|20787.83|298
1618413000000|2021-04-14 15:10:00|20930.9|20892.9|20919.96|20881.96|20943.13|20905.13|20887.38|20849.38|300
1618413300000|2021-04-14 15:15:00|20919.95|20881.95|21064.21|21026.21|21085.98|21047.98|20919.95|20881.95|298
1618413600000|2021-04-14 15:20:00|21064.23|21026.23|20991.4|20953.4|21064.42|21026.42|20976.99|20938.99|297
1618413900000|2021-04-14 15:25:00|20991.66|20953.66|20864.88|20826.88|21006.96|20968.96|20863.74|20825.74|299
1618414200000|2021-04-14 15:30:00|20864.59|20826.59|20830.12|20792.12|20933.98|20895.98|20753.5|20715.5|300
1618414500000|2021-04-14 15:35:00|20831.28|20793.28|20787.97|20749.97|20889.17|20851.17|20787.63|20749.63|299
1618414800000|2021-04-14 15:40:00|20786.99|20748.99|20928.27|20890.27|20931.91|20893.91|20785.22|20747.22|297
1618415100000|2021-04-14 15:45:00|20929.17|20891.17|20870.1|20832.1|20937.28|20899.28|20860.39|20822.39|299
1618415400000|2021-04-14 15:50:00|20870.48|20832.48|20963.39|20925.39|20972.39|20934.39|20854.27|20816.27|299
1618415700000|2021-04-14 15:55:00|20963.49|20925.49|20959.22|20921.22|20997.13|20959.13|20929.36|20891.36|300
1618416000000|2021-04-14 16:00:00|20960.2|20922.2|20989.67|20951.67|21031.42|20993.42|20926.19|20888.19|299
1618416300000|2021-04-14 16:05:00|20989.96|20951.96|20920.18|20882.18|20993.58|20955.58|20909.97|20871.97|296
1618416600000|2021-04-14 16:10:00|20920.67|20882.67|21096.04|21058.04|21096.04|21058.04|20901.15|20863.15|298
1618416900000|2021-04-14 16:15:00|21097.37|21059.37|21240.19|21202.19|21240.19|21202.19|21096.23|21058.23|297
1618417200000|2021-04-14 16:20:00|21241.55|21203.55|21224.42|21186.42|21254.61|21216.61|21207.2|21169.2|299
1618417500000|2021-04-14 16:25:00|21223.86|21185.86|21228.65|21190.65|21242.1|21204.1|21202.36|21164.36|298
1618417800000|2021-04-14 16:30:00|21228.28|21190.28|21351.38|21313.38|21353.16|21315.16|21223.24|21185.24|297
1618418100000|2021-04-14 16:35:00|21350.88|21312.88|21359.29|21321.29|21379.63|21341.63|21332.05|21294.05|299
1618418400000|2021-04-14 16:40:00|21358.38|21320.38|21344.46|21306.46|21359.65|21321.65|21321.44|21283.44|299
1618418700000|2021-04-14 16:45:00|21344.35|21306.35|21413.45|21375.45|21418.06|21380.06|21292.93|21254.93|298
1618419000000|2021-04-14 16:50:00|21415.21|21377.21|21372.91|21334.91|21420.03|21382.03|21372.91|21334.91|300
1618419300000|2021-04-14 16:55:00|21371.24|21333.24|21351.79|21313.79|21373.71|21335.71|21330.64|21292.64|297
1618419600000|2021-04-14 17:00:00|21351.96|21313.96|21310.57|21272.57|21352.3|21314.3|21283.08|21245.08|297
1618419900000|2021-04-14 17:05:00|21309.55|21271.55|21270.97|21232.97|21313.81|21275.81|21260.74|21222.74|298
1618420200000|2021-04-14 17:10:00|21270.95|21232.95|21260.79|21222.79|21287.36|21249.36|21231.17|21193.17|299
1618420500000|2021-04-14 17:15:00|21261.3|21223.3|21286.79|21248.79|21318.36|21280.36|21261.08|21223.08|300
1618420800000|2021-04-14 17:20:00|21285.96|21247.96|21185.09|21147.09|21294.22|21256.22|21185.09|21147.09|297
1618421100000|2021-04-14 17:25:00|21181.22|21143.22|21294.09|21256.09|21294.09|21256.09|21110.48|21072.48|299
1618421400000|2021-04-14 17:30:00|21293.79|21255.79|21292.39|21254.39|21423.16|21385.16|21292.39|21254.39|300
1618421700000|2021-04-14 17:35:00|21292.91|21254.91|21048.82|21010.82|21304.64|21266.64|21039.44|21001.44|299
1618422000000|2021-04-14 17:40:00|21048.63|21010.63|20839.91|20801.91|21062.9|21024.9|20832.68|20794.68|300
1618422300000|2021-04-14 17:45:00|20840.42|20802.42|20966.46|20928.46|21012.85|20974.85|20837.18|20799.18|300
1618422600000|2021-04-14 17:50:00|20966.52|20928.52|20941.81|20903.81|20979.61|20941.61|20914.84|20876.84|300
1618422900000|2021-04-14 17:55:00|20940.99|20902.99|20832.53|20794.53|21013.92|20975.92|20832.53|20794.53|299
1618423200000|2021-04-14 18:00:00|20831.18|20793.18|20686.04|20648.04|20831.66|20793.66|20631.89|20593.89|300
1618423500000|2021-04-14 18:05:00|20686.92|20648.92|20618.35|20580.35|20740.36|20702.36|20532.33|20494.33|300
1618423800000|2021-04-14 18:10:00|20617.07|20579.07|20801.08|20763.08|20816.83|20778.83|20588.35|20550.35|299
1618424100000|2021-04-14 18:15:00|20800.42|20762.42|20816.58|20778.58|20826.16|20788.16|20758.85|20720.85|298
1618424400000|2021-04-14 18:20:00|20817.43|20779.43|20913.22|20875.22|20918.27|20880.27|20790.39|20752.39|300
1618424700000|2021-04-14 18:25:00|20913.65|20875.65|20959.09|20921.09|20988.72|20950.72|20913.65|20875.65|299
1618425000000|2021-04-14 18:30:00|20960.12|20922.12|20870.59|20832.59|20978.05|20940.05|20865.15|20827.15|300
1618425300000|2021-04-14 18:35:00|20869.08|20831.08|20873.74|20835.74|20905.87|20867.87|20868.82|20830.82|297
1618425600000|2021-04-14 18:40:00|20872.82|20834.82|20874.51|20836.51|20904.24|20866.24|20820.59|20782.59|298
1618425900000|2021-04-14 18:45:00|20874.26|20836.26|20921.22|20883.22|20973.77|20935.77|20874.26|20836.26|300
1618426200000|2021-04-14 18:50:00|20921.75|20883.75|20893.08|20855.08|20924.83|20886.83|20869.3|20831.3|299
1618426500000|2021-04-14 18:55:00|20893.78|20855.78|20838.58|20800.58|20893.78|20855.78|20836.19|20798.19|299
1618426800000|2021-04-14 19:00:00|20838.43|20800.43|20800.62|20762.62|20840.12|20802.12|20683.51|20645.51|300
1618427100000|2021-04-14 19:05:00|20803.45|20765.45|20873.73|20835.73|20904.13|20866.13|20791.21|20753.21|300
1618427400000|2021-04-14 19:10:00|20875.08|20837.08|20910.39|20872.39|20911.49|20873.49|20842.21|20804.21|296
1618427700000|2021-04-14 19:15:00|20911.22|20873.22|20804.55|20766.55|20913.21|20875.21|20804.55|20766.55|299
1618428000000|2021-04-14 19:20:00|20804.88|20766.88|20690.53|20652.53|20804.88|20766.88|20690.53|20652.53|299
1618428300000|2021-04-14 19:25:00|20690.5|20652.5|20639.73|20601.73|20723.44|20685.44|20628.06|20590.06|300
1618428600000|2021-04-14 19:30:00|20640.76|20602.76|20534.66|20496.66|20643.81|20605.81|20469.14|20431.14|300
1618428900000|2021-04-14 19:35:00|20531.26|20493.26|20621.61|20583.61|20635.92|20597.92|20500.6|20462.6|298
1618429200000|2021-04-14 19:40:00|20621.74|20583.74|20644.68|20606.68|20644.68|20606.68|20534.63|20496.63|299
1618429500000|2021-04-14 19:45:00|20645.03|20607.03|20611.52|20573.52|20713.67|20675.67|20593.02|20555.02|298
1618429800000|2021-04-14 19:50:00|20612.14|20574.14|20700.31|20662.31|20700.84|20662.84|20612.1|20574.1|300
1618430100000|2021-04-14 19:55:00|20708.86|20670.86|20762.82|20724.82|20767.27|20729.27|20708.86|20670.86|300
1618430400000|2021-04-14 20:00:00|20763.49|20725.49|20689.61|20651.61|20776.52|20738.52|20650.58|20612.58|299
1618430700000|2021-04-14 20:05:00|20688.38|20650.38|20809.7|20771.7|20810.11|20772.11|20688.38|20650.38|299
1618431000000|2021-04-14 20:10:00|20811.32|20773.32|20777.17|20739.17|20814.91|20776.91|20762.88|20724.88|298
1618431300000|2021-04-14 20:15:00|20776.99|20738.99|20801.68|20763.68|20805.62|20767.62|20737.87|20699.87|298
1618431600000|2021-04-14 20:20:00|20799.52|20761.52|20804.3|20766.3|20804.3|20766.3|20780.54|20742.54|300
1618431900000|2021-04-14 20:25:00|20804.45|20766.45|20864.23|20826.23|20864.23|20826.23|20804.12|20766.12|299
1618432200000|2021-04-14 20:30:00|20864.17|20826.17|20831.51|20793.51|20872.31|20834.31|20825|20787|297
1618432500000|2021-04-14 20:35:00|20831.62|20793.62|20838.13|20800.13|20847.14|20809.14|20814.11|20776.11|300
1618432800000|2021-04-14 20:40:00|20837.64|20799.64|20892.98|20854.98|20893.13|20855.13|20829.98|20791.98|297
1618433100000|2021-04-14 20:45:00|20893.51|20855.51|20870.81|20832.81|20895.08|20857.08|20870.81|20832.81|297
1618433400000|2021-04-14 20:50:00|20870.41|20832.41|20917.47|20879.47|20917.47|20879.47|20860.26|20822.26|300
1618433700000|2021-04-14 20:55:00|20918.08|20880.08|20983.18|20945.18|20993.4|20955.4|20918.08|20880.08|300
1618434000000|2021-04-14 21:00:00|20983.55|20945.55|21062.64|21024.64|21062.99|21024.99|20974.43|20936.43|296
1618434300000|2021-04-14 21:05:00|21061.77|21023.77|21086.3|21048.3|21112.21|21074.21|21061.77|21023.77|299
1618434600000|2021-04-14 21:10:00|21085.6|21047.6|21127.45|21089.45|21135.99|21097.99|21085.6|21047.6|300
1618434900000|2021-04-14 21:15:00|21127.48|21089.48|21059.84|21021.84|21127.57|21089.57|21054.64|21016.64|299
1618435200000|2021-04-14 21:20:00|21058.21|21020.21|21100.91|21062.91|21102.12|21064.12|21046.25|21008.25|297
1618435500000|2021-04-14 21:25:00|21100.83|21062.83|21156.26|21118.26|21157.72|21119.72|21099.3|21061.3|297
1618435800000|2021-04-14 21:30:00|21155.51|21117.51|21155.83|21117.83|21156.06|21118.06|21125.4|21087.4|297
1618436100000|2021-04-14 21:35:00|21156.19|21118.19|21233.89|21195.89|21243.49|21205.49|21156.19|21118.19|297
1618436400000|2021-04-14 21:40:00|21234.93|21196.93|21243.32|21205.32|21251.28|21213.28|21210.4|21172.4|297
1618436700000|2021-04-14 21:45:00|21243.29|21205.29|21249.94|21211.94|21265.82|21227.82|21211.96|21173.96|297
1618437000000|2021-04-14 21:50:00|21249.74|21211.74|21265.45|21227.45|21266.06|21228.06|21222.31|21184.31|299
1618437300000|2021-04-14 21:55:00|21265.06|21227.06|21326.24|21288.24|21345.2|21307.2|21264.22|21226.22|297
1618437600000|2021-04-14 22:00:00|21326.25|21288.25|21250.63|21212.63|21326.25|21288.25|21239.58|21201.58|299
1618437900000|2021-04-14 22:05:00|21249.08|21211.08|21309.39|21271.39|21311.67|21273.67|21246.4|21208.4|298
1618438200000|2021-04-14 22:10:00|21311.66|21273.66|21309.47|21271.47|21341.77|21303.77|21307.55|21269.55|298
1618438500000|2021-04-14 22:15:00|21309.36|21271.36|21348.28|21310.28|21348.28|21310.28|21307.67|21269.67|298
1618438800000|2021-04-14 22:20:00|21347.97|21309.97|21313.37|21275.37|21358.98|21320.98|21299.69|21261.69|298
1618439100000|2021-04-14 22:25:00|21314.05|21276.05|21270.96|21232.96|21319.97|21281.97|21242.53|21204.53|300
1618439400000|2021-04-14 22:30:00|21271.08|21233.08|21279.86|21241.86|21293.51|21255.51|21262.27|21224.27|296
1618439700000|2021-04-14 22:35:00|21279.53|21241.53|21333.56|21295.56|21354.91|21316.91|21279.53|21241.53|300
1618440000000|2021-04-14 22:40:00|21332.6|21294.6|21359.22|21321.22|21359.79|21321.79|21325.8|21287.8|298
1618440300000|2021-04-14 22:45:00|21359.44|21321.44|21323.12|21285.12|21377.48|21339.48|21321.06|21283.06|300
1618440600000|2021-04-14 22:50:00|21322.36|21284.36|21372.83|21334.83|21387.89|21349.89|21322.36|21284.36|299
1618440900000|2021-04-14 22:55:00|21373.09|21335.09|21343.84|21305.84|21376.59|21338.59|21337.82|21299.82|299
1618441200000|2021-04-14 23:00:00|21343.61|21305.61|21355.04|21317.04|21375.31|21337.31|21331|21293|299
1618441500000|2021-04-14 23:05:00|21354.71|21316.71|21397.1|21359.1|21400.73|21362.73|21347.13|21309.13|298
1618441800000|2021-04-14 23:10:00|21398.19|21360.19|21379.39|21341.39|21412.57|21374.57|21379.39|21341.39|298
1618442100000|2021-04-14 23:15:00|21378.89|21340.89|21402.24|21364.24|21414.87|21376.87|21368.72|21330.72|293
1618442400000|2021-04-14 23:20:00|21401.74|21363.74|21423.06|21385.06|21423.06|21385.06|21398.98|21360.98|296
1618442700000|2021-04-14 23:25:00|21423.04|21385.04|21448.28|21410.28|21448.28|21410.28|21423.04|21385.04|297
1618443000000|2021-04-14 23:30:00|21448.06|21410.06|21454.99|21416.99|21462.76|21424.76|21407.35|21369.35|298
1618443300000|2021-04-14 23:35:00|21454.72|21416.72|21412.1|21374.1|21470.62|21432.62|21411.93|21373.93|299
1618443600000|2021-04-14 23:40:00|21412.09|21374.09|21417.4|21379.4|21425.43|21387.43|21390.19|21352.19|299
1618443900000|2021-04-14 23:45:00|21417.42|21379.42|21375.47|21337.47|21421.55|21383.55|21370.06|21332.06|298
1618444200000|2021-04-14 23:50:00|21377.66|21339.66|21305.56|21267.56|21378.75|21340.75|21305.1|21267.1|299
1618444500000|2021-04-14 23:55:00|21303.79|21265.79|21450.97|21412.97|21459.32|21421.32|21302.33|21264.33|299
1618444800000|2021-04-15 00:00:00|21452.64|21414.64|21519.53|21481.53|21567.87|21529.87|21447.2|21409.2|298
1618445100000|2021-04-15 00:05:00|21517.67|21479.67|21509.05|21471.05|21562.51|21524.51|21505.64|21467.64|297
1618445400000|2021-04-15 00:10:00|21507.44|21469.44|21447.41|21409.41|21516.82|21478.82|21446.47|21408.47|298
1618445700000|2021-04-15 00:15:00|21447.32|21409.32|21480.31|21442.31|21491.23|21453.23|21443.57|21405.57|299
1618446000000|2021-04-15 00:20:00|21479.43|21441.43|21448.36|21410.36|21480.81|21442.81|21441.73|21403.73|298
1618446300000|2021-04-15 00:25:00|21450.09|21412.09|21425.39|21387.39|21452.62|21414.62|21418.51|21380.51|299
1618446600000|2021-04-15 00:30:00|21425.56|21387.56|21418.93|21380.93|21460.44|21422.44|21418.46|21380.46|298
1618446900000|2021-04-15 00:35:00|21419.05|21381.05|21342.4|21304.4|21428.79|21390.79|21341.1|21303.1|299
1618447200000|2021-04-15 00:40:00|21341.21|21303.21|21264.95|21226.95|21349.84|21311.84|21263.67|21225.67|295
1618447500000|2021-04-15 00:45:00|21265.15|21227.15|21330.29|21292.29|21335.84|21297.84|21265.15|21227.15|299
1618447800000|2021-04-15 00:50:00|21330.79|21292.79|21313.84|21275.84|21350.75|21312.75|21313.06|21275.06|298
1618448100000|2021-04-15 00:55:00|21313.7|21275.7|21218.47|21180.47|21325.98|21287.98|21218.47|21180.47|298
1618448400000|2021-04-15 01:00:00|21217.23|21179.23|21268.54|21230.54|21294.24|21256.24|21213.66|21175.66|295
1618448700000|2021-04-15 01:05:00|21267.77|21229.77|21156.66|21118.66|21283.29|21245.29|21156.66|21118.66|300
1618449000000|2021-04-15 01:10:00|21155.74|21117.74|21166.59|21128.59|21166.59|21128.59|21115.43|21077.43|298
1618449300000|2021-04-15 01:15:00|21166.63|21128.63|21250.37|21212.37|21254.35|21216.35|21160.46|21122.46|300
1618449600000|2021-04-15 01:20:00|21250.35|21212.35|21287.01|21249.01|21288.21|21250.21|21236.41|21198.41|298
1618449900000|2021-04-15 01:25:00|21286.72|21248.72|21326.92|21288.92|21326.92|21288.92|21286.72|21248.72|298
1618450200000|2021-04-15 01:30:00|21327.71|21289.71|21268.61|21230.61|21327.89|21289.89|21268.61|21230.61|295
1618450500000|2021-04-15 01:35:00|21268.69|21230.69|21330.9|21292.9|21330.9|21292.9|21266.91|21228.91|299
1618450800000|2021-04-15 01:40:00|21331.13|21293.13|21309.03|21271.03|21343.94|21305.94|21308.97|21270.97|298
1618451100000|2021-04-15 01:45:00|21309.27|21271.27|21245.12|21207.12|21313.45|21275.45|21244.38|21206.38|296
1618451400000|2021-04-15 01:50:00|21245.38|21207.38|21258.03|21220.03|21259.97|21221.97|21209.65|21171.65|297
1618451700000|2021-04-15 01:55:00|21256.45|21218.45|21223.49|21185.49|21287.98|21249.98|21222.49|21184.49|298
1618452000000|2021-04-15 02:00:00|21223.15|21185.15|21335.75|21297.75|21336.61|21298.61|21217.58|21179.58|298
1618452300000|2021-04-15 02:05:00|21337.48|21299.48|21298.68|21260.68|21339.33|21301.33|21279.22|21241.22|300
1618452600000|2021-04-15 02:10:00|21298.67|21260.67|21252.26|21214.26|21298.67|21260.67|21252.26|21214.26|297
1618452900000|2021-04-15 02:15:00|21251.98|21213.98|21219.41|21181.41|21255.26|21217.26|21206.67|21168.67|299
1618453200000|2021-04-15 02:20:00|21219.03|21181.03|21192.56|21154.56|21248.2|21210.2|21149.44|21111.44|299
1618453500000|2021-04-15 02:25:00|21193.57|21155.57|21134.62|21096.62|21200.58|21162.58|21106.41|21068.41|298
1618453800000|2021-04-15 02:30:00|21134.43|21096.43|21233.32|21195.32|21233.32|21195.32|21134.43|21096.43|299
1618454100000|2021-04-15 02:35:00|21233.45|21195.45|21260.25|21222.25|21261.75|21223.75|21215.96|21177.96|293
1618454400000|2021-04-15 02:40:00|21260.09|21222.09|21261.38|21223.38|21284.41|21246.41|21256.96|21218.96|298
1618454700000|2021-04-15 02:45:00|21261.42|21223.42|21362.59|21324.59|21365.36|21327.36|21260.43|21222.43|297
1618455000000|2021-04-15 02:50:00|21362.1|21324.1|21317.19|21279.19|21378.71|21340.71|21317.19|21279.19|300
1618455300000|2021-04-15 02:55:00|21316.34|21278.34|21299.74|21261.74|21318.07|21280.07|21276.92|21238.92|297
1618455600000|2021-04-15 03:00:00|21299.39|21261.39|21289.09|21251.09|21344.7|21306.7|21285.92|21247.92|297
1618455900000|2021-04-15 03:05:00|21287.94|21249.94|21259.17|21221.17|21295.77|21257.77|21243.5|21205.5|295
1618456200000|2021-04-15 03:10:00|21259.46|21221.46|21353.23|21315.23|21353.23|21315.23|21251.84|21213.84|297
1618456500000|2021-04-15 03:15:00|21354.42|21316.42|21417.8|21379.8|21419.76|21381.76|21354.05|21316.05|300
1618456800000|2021-04-15 03:20:00|21417.78|21379.78|21419.04|21381.04|21442.67|21404.67|21415.03|21377.03|296
1618457100000|2021-04-15 03:25:00|21418.06|21380.06|21478.85|21440.85|21479.87|21441.87|21412.32|21374.32|296
1618457400000|2021-04-15 03:30:00|21484.99|21446.99|21536.85|21498.85|21545.24|21507.24|21484.99|21446.99|299
1618457700000|2021-04-15 03:35:00|21536.58|21498.58|21513.85|21475.85|21541.78|21503.78|21489.54|21451.54|298
1618458000000|2021-04-15 03:40:00|21513.86|21475.86|21532.82|21494.82|21534.1|21496.1|21506.96|21468.96|299
1618458300000|2021-04-15 03:45:00|21533.52|21495.52|21529.52|21491.52|21552.89|21514.89|21523.98|21485.98|298
1618458600000|2021-04-15 03:50:00|21530|21492|21550.58|21512.58|21550.79|21512.79|21519.95|21481.95|297
1618458900000|2021-04-15 03:55:00|21550.55|21512.55|21574.07|21536.07|21586.28|21548.28|21542.15|21504.15|296
1618459200000|2021-04-15 04:00:00|21574.32|21536.32|21578.42|21540.42|21583.97|21545.97|21549.09|21511.09|299
1618459500000|2021-04-15 04:05:00|21579.05|21541.05|21608.67|21570.67|21609.18|21571.18|21579.05|21541.05|297
1618459800000|2021-04-15 04:10:00|21609.52|21571.52|21622.05|21584.05|21631.79|21593.79|21609.52|21571.52|296
1618460100000|2021-04-15 04:15:00|21621.79|21583.79|21621.8|21583.8|21642.77|21604.77|21620.62|21582.62|299
1618460400000|2021-04-15 04:20:00|21621.36|21583.36|21597.17|21559.17|21628.62|21590.62|21597.17|21559.17|299
1618460700000|2021-04-15 04:25:00|21596.93|21558.93|21609.56|21571.56|21631.83|21593.83|21590.25|21552.25|297
1618461000000|2021-04-15 04:30:00|21610.58|21572.58|21613.52|21575.52|21636.8|21598.8|21608.66|21570.66|297
1618461300000|2021-04-15 04:35:00|21612.45|21574.45|21561.29|21523.29|21614.63|21576.63|21556.35|21518.35|298
1618461600000|2021-04-15 04:40:00|21561.17|21523.17|21587.2|21549.2|21595.09|21557.09|21553.78|21515.78|296
1618461900000|2021-04-15 04:45:00|21586.33|21548.33|21520.05|21482.05|21588.85|21550.85|21516.04|21478.04|295
1618462200000|2021-04-15 04:50:00|21519.36|21481.36|21456.63|21418.63|21519.36|21481.36|21437.72|21399.72|299
1618462500000|2021-04-15 04:55:00|21456.97|21418.97|21439.83|21401.83|21473.89|21435.89|21426.25|21388.25|297
1618462800000|2021-04-15 05:00:00|21439.68|21401.68|21468.31|21430.31|21479.48|21441.48|21438.56|21400.56|298
1618463100000|2021-04-15 05:05:00|21469.26|21431.26|21444.41|21406.41|21476.45|21438.45|21441.28|21403.28|297
1618463400000|2021-04-15 05:10:00|21444.8|21406.8|21430.57|21392.57|21446.45|21408.45|21428.42|21390.42|293
1618463700000|2021-04-15 05:15:00|21430.61|21392.61|21351.15|21313.15|21430.61|21392.61|21348.2|21310.2|294
1618464000000|2021-04-15 05:20:00|21350.92|21312.92|21366.25|21328.25|21392.08|21354.08|21343.95|21305.95|299
1618464300000|2021-04-15 05:25:00|21365.87|21327.87|21382.13|21344.13|21390.2|21352.2|21361.19|21323.19|297
1618464600000|2021-04-15 05:30:00|21382.57|21344.57|21396.57|21358.57|21407.65|21369.65|21380.85|21342.85|296
1618464900000|2021-04-15 05:35:00|21396.92|21358.92|21445.92|21407.92|21447.28|21409.28|21396.92|21358.92|295
1618465200000|2021-04-15 05:40:00|21445.87|21407.87|21457.69|21419.69|21486.28|21448.28|21445.87|21407.87|297
1618465500000|2021-04-15 05:45:00|21457.27|21419.27|21489.68|21451.68|21495.12|21457.12|21455.54|21417.54|293
1618465800000|2021-04-15 05:50:00|21489.66|21451.66|21547.95|21509.95|21555.88|21517.88|21489.37|21451.37|298
1618466100000|2021-04-15 05:55:00|21548.23|21510.23|21523.94|21485.94|21566.03|21528.03|21517.36|21479.36|297
1618466400000|2021-04-15 06:00:00|21524.24|21486.24|21597.12|21559.12|21610.54|21572.54|21523.85|21485.85|298
1618466700000|2021-04-15 06:05:00|21598.04|21560.04|21559.89|21521.89|21602.14|21564.14|21547.5|21509.5|296
1618467000000|2021-04-15 06:10:00|21560.1|21522.1|21604.15|21566.15|21604.15|21566.15|21559.45|21521.45|295
1618467300000|2021-04-15 06:15:00|21604.45|21566.45|21634.89|21596.89|21636.86|21598.86|21599.54|21561.54|299
1618467600000|2021-04-15 06:20:00|21633.62|21595.62|21600.29|21562.29|21640.66|21602.66|21599.87|21561.87|298
1618467900000|2021-04-15 06:25:00|21600.15|21562.15|21552.99|21514.99|21600.47|21562.47|21536.1|21498.1|300
1618468200000|2021-04-15 06:30:00|21552.12|21514.12|21503.8|21465.8|21553.57|21515.57|21501.07|21463.07|298
1618468500000|2021-04-15 06:35:00|21501.21|21463.21|21550.18|21512.18|21552.57|21514.57|21501.21|21463.21|299
1618468800000|2021-04-15 06:40:00|21549.61|21511.61|21525.39|21487.39|21563.35|21525.35|21525.35|21487.35|298
1618469100000|2021-04-15 06:45:00|21523.92|21485.92|21481.13|21443.13|21564.69|21526.69|21478.23|21440.23|298
1618469400000|2021-04-15 06:50:00|21481.24|21443.24|21508.8|21470.8|21509.1|21471.1|21453.4|21415.4|300
1618469700000|2021-04-15 06:55:00|21508.76|21470.76|21501.1|21463.1|21515.92|21477.92|21491.41|21453.41|298
1618470000000|2021-04-15 07:00:00|21502.71|21464.71|21578.68|21540.68|21578.83|21540.83|21502.71|21464.71|297
1618470300000|2021-04-15 07:05:00|21579.38|21541.38|21615.55|21577.55|21619.47|21581.47|21579.02|21541.02|299
1618470600000|2021-04-15 07:10:00|21616.16|21578.16|21601.19|21563.19|21618.26|21580.26|21576.36|21538.36|299
1618470900000|2021-04-15 07:15:00|21600.89|21562.89|21592.03|21554.03|21606.52|21568.52|21579.6|21541.6|297
1618471200000|2021-04-15 07:20:00|21593.08|21555.08|21506.52|21468.52|21603.83|21565.83|21505.78|21467.78|298
1618471500000|2021-04-15 07:25:00|21505.89|21467.89|21588.77|21550.77|21593.78|21555.78|21485.32|21447.32|298
1618471800000|2021-04-15 07:30:00|21589.73|21551.73|21543.38|21505.38|21599.84|21561.84|21541.39|21503.39|299
1618472100000|2021-04-15 07:35:00|21543.75|21505.75|21546.43|21508.43|21576.63|21538.63|21543.75|21505.75|300
1618472400000|2021-04-15 07:40:00|21547.17|21509.17|21546.34|21508.34|21576.15|21538.15|21546.34|21508.34|299
1618472700000|2021-04-15 07:45:00|21545.64|21507.64|21575.46|21537.46|21600.98|21562.98|21544.56|21506.56|300
1618473000000|2021-04-15 07:50:00|21573.65|21535.65|21586.23|21548.23|21599.02|21561.02|21573.27|21535.27|299
1618473300000|2021-04-15 07:55:00|21585.32|21547.32|21577.72|21539.72|21623.17|21585.17|21577.72|21539.72|299
1618473600000|2021-04-15 08:00:00|21576.01|21538.01|21607.51|21569.51|21674.92|21636.92|21574.21|21536.21|300
1618473900000|2021-04-15 08:05:00|21607.57|21569.57|21705.62|21667.62|21717.97|21679.97|21607.17|21569.17|299
1618474200000|2021-04-15 08:10:00|21705.55|21667.55|21609.44|21571.44|21712.03|21674.03|21609.44|21571.44|299
1618474500000|2021-04-15 08:15:00|21606.58|21568.58|21521.27|21483.27|21616.86|21578.86|21495.15|21457.15|299
1618474800000|2021-04-15 08:20:00|21521.22|21483.22|21406.74|21368.74|21525.22|21487.22|21401.05|21363.05|296
1618475100000|2021-04-15 08:25:00|21407.04|21369.04|21462.16|21424.16|21482.43|21444.43|21406.48|21368.48|299
1618475400000|2021-04-15 08:30:00|21462.57|21424.57|21487.3|21449.3|21500.05|21462.05|21461.22|21423.22|296
1618475700000|2021-04-15 08:35:00|21486.49|21448.49|21413.44|21375.44|21489.4|21451.4|21394.23|21356.23|299
1618476000000|2021-04-15 08:40:00|21414.35|21376.35|21477.87|21439.87|21489.24|21451.24|21414.35|21376.35|298
1618476300000|2021-04-15 08:45:00|21477|21439|21477.15|21439.15|21513.17|21475.17|21475.64|21437.64|300
1618476600000|2021-04-15 08:50:00|21476.92|21438.92|21394.43|21356.43|21487.49|21449.49|21390.47|21352.47|297
1618476900000|2021-04-15 08:55:00|21394.65|21356.65|21393.12|21355.12|21421.97|21383.97|21372.24|21334.24|294
1618477200000|2021-04-15 09:00:00|21392.64|21354.64|21469.47|21431.47|21469.9|21431.9|21391.24|21353.24|296
1618477500000|2021-04-15 09:05:00|21470.77|21432.77|21361.61|21323.61|21473.92|21435.92|21360.62|21322.62|297
1618477800000|2021-04-15 09:10:00|21361.88|21323.88|21399.61|21361.61|21399.72|21361.72|21361.09|21323.09|299
1618478100000|2021-04-15 09:15:00|21402.09|21364.09|21462.16|21424.16|21465.76|21427.76|21386.84|21348.84|299
1618478400000|2021-04-15 09:20:00|21461.88|21423.88|21487.91|21449.91|21508.32|21470.32|21461.5|21423.5|296
1618478700000|2021-04-15 09:25:00|21488.59|21450.59|21500.31|21462.31|21508.49|21470.49|21480.56|21442.56|297
1618479000000|2021-04-15 09:30:00|21501.03|21463.03|21562.24|21524.24|21578.4|21540.4|21501.03|21463.03|297
1618479300000|2021-04-15 09:35:00|21562.06|21524.06|21575.96|21537.96|21576.07|21538.07|21555.48|21517.48|298
1618479600000|2021-04-15 09:40:00|21575.52|21537.52|21525.41|21487.41|21585.55|21547.55|21520.09|21482.09|298
1618479900000|2021-04-15 09:45:00|21525.68|21487.68|21532.83|21494.83|21558.41|21520.41|21494.78|21456.78|298
1618480200000|2021-04-15 09:50:00|21532.89|21494.89|21506.47|21468.47|21534.04|21496.04|21490.01|21452.01|299
1618480500000|2021-04-15 09:55:00|21507.43|21469.43|21520.71|21482.71|21538.56|21500.56|21500.23|21462.23|299
1618480800000|2021-04-15 10:00:00|21520.92|21482.92|21544.72|21506.72|21559.13|21521.13|21510.4|21472.4|299
1618481100000|2021-04-15 10:05:00|21544.88|21506.88|21531.57|21493.57|21566.29|21528.29|21529.95|21491.95|297
1618481400000|2021-04-15 10:10:00|21531.89|21493.89|21436.42|21398.42|21546.14|21508.14|21436.42|21398.42|298
1618481700000|2021-04-15 10:15:00|21435.88|21397.88|21381.23|21343.23|21466.12|21428.12|21381.03|21343.03|297
1618482000000|2021-04-15 10:20:00|21379.02|21341.02|21371.62|21333.62|21382.28|21344.28|21316.73|21278.73|299
1618482300000|2021-04-15 10:25:00|21373.86|21335.86|21383.5|21345.5|21424.01|21386.01|21373.68|21335.68|299
1618482600000|2021-04-15 10:30:00|21383.28|21345.28|21355.34|21317.34|21383.44|21345.44|21303.67|21265.67|299
1618482900000|2021-04-15 10:35:00|21355.06|21317.06|21378.52|21340.52|21399.17|21361.17|21355.05|21317.05|297
1618483200000|2021-04-15 10:40:00|21379.09|21341.09|21383.97|21345.97|21384.03|21346.03|21352.81|21314.81|297
1618483500000|2021-04-15 10:45:00|21384.12|21346.12|21277.89|21239.89|21390.76|21352.76|21277.72|21239.72|299
1618483800000|2021-04-15 10:50:00|21277.94|21239.94|21243.41|21205.41|21284.92|21246.92|21211.3|21173.3|298
1618484100000|2021-04-15 10:55:00|21241.92|21203.92|21156.93|21118.93|21279.94|21241.94|21147.38|21109.38|299
1618484400000|2021-04-15 11:00:00|21157.51|21119.51|21168.14|21130.14|21230.54|21192.54|21157.51|21119.51|296
1618484700000|2021-04-15 11:05:00|21165.98|21127.98|21131.52|21093.52|21195.28|21157.28|21097.38|21059.38|300
1618485000000|2021-04-15 11:10:00|21133.24|21095.24|21166.95|21128.95|21201.37|21163.37|21133.24|21095.24|300
1618485300000|2021-04-15 11:15:00|21165.67|21127.67|21259.23|21221.23|21259.23|21221.23|21165.67|21127.67|300
1618485600000|2021-04-15 11:20:00|21259.17|21221.17|21248.21|21210.21|21266.77|21228.77|21230.71|21192.71|298
1618485900000|2021-04-15 11:25:00|21248.16|21210.16|21265.91|21227.91|21277|21239|21243.62|21205.62|298
1618486200000|2021-04-15 11:30:00|21266.46|21228.46|21301.98|21263.98|21302.12|21264.12|21248.47|21210.47|298
1618486500000|2021-04-15 11:35:00|21302.88|21264.88|21279.63|21241.63|21302.88|21264.88|21267.95|21229.95|298
1618486800000|2021-04-15 11:40:00|21278.68|21240.68|21299.74|21261.74|21308.75|21270.75|21268.42|21230.42|295
1618487100000|2021-04-15 11:45:00|21299.82|21261.82|21299.13|21261.13|21302.49|21264.49|21250.87|21212.87|298
1618487400000|2021-04-15 11:50:00|21299.43|21261.43|21307.95|21269.95|21310.43|21272.43|21283.68|21245.68|298
1618487700000|2021-04-15 11:55:00|21307.79|21269.79|21275.99|21237.99|21308.25|21270.25|21251.17|21213.17|299
1618488000000|2021-04-15 12:00:00|21274.88|21236.88|21330.17|21292.17|21330.17|21292.17|21265.71|21227.71|299
1618488300000|2021-04-15 12:05:00|21331.36|21293.36|21377.54|21339.54|21378.54|21340.54|21331.36|21293.36|293
1618488600000|2021-04-15 12:10:00|21377.83|21339.83|21405.27|21367.27|21414.43|21376.43|21377.83|21339.83|298
1618488900000|2021-04-15 12:15:00|21405.09|21367.09|21422.15|21384.15|21422.59|21384.59|21402.03|21364.03|296
1618489200000|2021-04-15 12:20:00|21420.88|21382.88|21409.14|21371.14|21440.62|21402.62|21401.69|21363.69|296
1618489500000|2021-04-15 12:25:00|21409.32|21371.32|21439.52|21401.52|21439.52|21401.52|21401.56|21363.56|297
1618489800000|2021-04-15 12:30:00|21439.36|21401.36|21437.95|21399.95|21443.74|21405.74|21427.69|21389.69|294
1618490100000|2021-04-15 12:35:00|21437.62|21399.62|21422.44|21384.44|21438.32|21400.32|21411.95|21373.95|293
1618490400000|2021-04-15 12:40:00|21422.34|21384.34|21444.13|21406.13|21444.14|21406.14|21405.39|21367.39|295
1618490700000|2021-04-15 12:45:00|21444.45|21406.45|21442.12|21404.12|21458.8|21420.8|21426.62|21388.62|297
1618491000000|2021-04-15 12:50:00|21441.8|21403.8|21410.56|21372.56|21442.55|21404.55|21408.79|21370.79|297
1618491300000|2021-04-15 12:55:00|21409.82|21371.82|21449.74|21411.74|21449.74|21411.74|21406.68|21368.68|299
1618491600000|2021-04-15 13:00:00|21449.42|21411.42|21471.54|21433.54|21478.51|21440.51|21444.27|21406.27|299
1618491900000|2021-04-15 13:05:00|21471.49|21433.49|21476.43|21438.43|21502.02|21464.02|21471.49|21433.49|298
1618492200000|2021-04-15 13:10:00|21476.39|21438.39|21497.22|21459.22|21498.26|21460.26|21468.25|21430.25|297
1618492500000|2021-04-15 13:15:00|21497.73|21459.73|21557.9|21519.9|21557.9|21519.9|21494.61|21456.61|296
1618492800000|2021-04-15 13:20:00|21558.22|21520.22|21544.13|21506.13|21572.27|21534.27|21536.07|21498.07|297
1618493100000|2021-04-15 13:25:00|21543.4|21505.4|21545.06|21507.06|21551.48|21513.48|21520.45|21482.45|298
1618493400000|2021-04-15 13:30:00|21544.02|21506.02|21593.63|21555.63|21604.15|21566.15|21541.59|21503.59|298
1618493700000|2021-04-15 13:35:00|21593.41|21555.41|21631.17|21593.17|21631.17|21593.17|21588.27|21550.27|298
1618494000000|2021-04-15 13:40:00|21631.29|21593.29|21680.83|21642.83|21681.48|21643.48|21631.29|21593.29|296
1618494300000|2021-04-15 13:45:00|21681.54|21643.54|21663.75|21625.75|21694.89|21656.89|21635.52|21597.52|299
1618494600000|2021-04-15 13:50:00|21663.01|21625.01|21666.98|21628.98|21684.1|21646.1|21648.29|21610.29|297
1618494900000|2021-04-15 13:55:00|21669.51|21631.51|21660.61|21622.61|21669.8|21631.8|21652.35|21614.35|295
1618495200000|2021-04-15 14:00:00|21660.62|21622.62|21695.99|21657.99|21697.26|21659.26|21660.62|21622.62|299
1618495500000|2021-04-15 14:05:00|21696.17|21658.17|21584.26|21546.26|21696.61|21658.61|21567.74|21529.74|297
1618495800000|2021-04-15 14:10:00|21583.25|21545.25|21631.86|21593.86|21631.86|21593.86|21583.25|21545.25|297
1618496100000|2021-04-15 14:15:00|21631.65|21593.65|21686.53|21648.53|21688.72|21650.72|21631.12|21593.12|300
1618496400000|2021-04-15 14:20:00|21687.21|21649.21|21631.64|21593.64|21696.4|21658.4|21625.33|21587.33|298
1618496700000|2021-04-15 14:25:00|21632.86|21594.86|21684.27|21646.27|21685.78|21647.78|21632.86|21594.86|297
1618497000000|2021-04-15 14:30:00|21685.92|21647.92|21739.22|21701.22|21764|21726|21684.33|21646.33|299
1618497300000|2021-04-15 14:35:00|21739.01|21701.01|21722.39|21684.39|21740.17|21702.17|21697.22|21659.22|299
1618497600000|2021-04-15 14:40:00|21720.68|21682.68|21696.33|21658.33|21736.41|21698.41|21683.07|21645.07|298
1618497900000|2021-04-15 14:45:00|21695.45|21657.45|21746.61|21708.61|21750.14|21712.14|21681.83|21643.83|300
1618498200000|2021-04-15 14:50:00|21745.92|21707.92|21703.11|21665.11|21751.11|21713.11|21702.53|21664.53|300
1618498500000|2021-04-15 14:55:00|21703.25|21665.25|21661.52|21623.52|21705.11|21667.11|21653.16|21615.16|294
1618498800000|2021-04-15 15:00:00|21661|21623|21565.88|21527.88|21678.49|21640.49|21565.88|21527.88|298
1618499100000|2021-04-15 15:05:00|21566.99|21528.99|21627.45|21589.45|21629.68|21591.68|21566.74|21528.74|299
1618499400000|2021-04-15 15:10:00|21626.57|21588.57|21670.39|21632.39|21675.57|21637.57|21625.48|21587.48|299
1618499700000|2021-04-15 15:15:00|21669.17|21631.17|21691.18|21653.18|21703.44|21665.44|21663.89|21625.89|297
1618500000000|2021-04-15 15:20:00|21691.52|21653.52|21642.14|21604.14|21717.09|21679.09|21641.06|21603.06|297
1618500300000|2021-04-15 15:25:00|21643.5|21605.5|21611.66|21573.66|21644.51|21606.51|21590.18|21552.18|297
1618500600000|2021-04-15 15:30:00|21612.43|21574.43|21679.08|21641.08|21680.16|21642.16|21612.43|21574.43|298
1618500900000|2021-04-15 15:35:00|21678.7|21640.7|21669.54|21631.54|21679.23|21641.23|21656.28|21618.28|299
1618501200000|2021-04-15 15:40:00|21669.28|21631.28|21645.87|21607.87|21669.28|21631.28|21600.8|21562.8|297
1618501500000|2021-04-15 15:45:00|21645.42|21607.42|21660.88|21622.88|21673.33|21635.33|21631.43|21593.43|298
1618501800000|2021-04-15 15:50:00|21660.95|21622.95|21708.85|21670.85|21710.04|21672.04|21660.95|21622.95|299
1618502100000|2021-04-15 15:55:00|21709.9|21671.9|21712.14|21674.14|21730.05|21692.05|21696.01|21658.01|298
1618502400000|2021-04-15 16:00:00|21711.99|21673.99|21734.11|21696.11|21775.67|21737.67|21711.04|21673.04|298
1618502700000|2021-04-15 16:05:00|21734.38|21696.38|21833.01|21795.01|21841.96|21803.96|21700.51|21662.51|300
1618503000000|2021-04-15 16:10:00|21831.92|21793.92|21847.5|21809.5|21855.17|21817.17|21826.72|21788.72|300
1618503300000|2021-04-15 16:15:00|21848.34|21810.34|21803.87|21765.87|21850.04|21812.04|21775.29|21737.29|296
1618503600000|2021-04-15 16:20:00|21802.94|21764.94|21780.38|21742.38|21802.94|21764.94|21754.41|21716.41|299
1618503900000|2021-04-15 16:25:00|21780.42|21742.42|21723.37|21685.37|21795.15|21757.15|21713.84|21675.84|298
1618504200000|2021-04-15 16:30:00|21724.09|21686.09|21663.31|21625.31|21737.76|21699.76|21663.31|21625.31|298
1618504500000|2021-04-15 16:35:00|21662.57|21624.57|21636.8|21598.8|21689.49|21651.49|21636.69|21598.69|299
1618504800000|2021-04-15 16:40:00|21636.66|21598.66|21646.69|21608.69|21664.63|21626.63|21624.8|21586.8|300
1618505100000|2021-04-15 16:45:00|21646.18|21608.18|21691.16|21653.16|21716.57|21678.57|21645.94|21607.94|298
1618505400000|2021-04-15 16:50:00|21691.47|21653.47|21686.53|21648.53|21716.83|21678.83|21686.5|21648.5|295
1618505700000|2021-04-15 16:55:00|21686.44|21648.44|21670.29|21632.29|21697.01|21659.01|21662.12|21624.12|297
1618506000000|2021-04-15 17:00:00|21670.06|21632.06|21674.64|21636.64|21707.1|21669.1|21670.06|21632.06|298
1618506300000|2021-04-15 17:05:00|21673.33|21635.33|21590.18|21552.18|21673.34|21635.34|21534.1|21496.1|300
1618506600000|2021-04-15 17:10:00|21590.45|21552.45|21599.37|21561.37|21615.28|21577.28|21572.35|21534.35|298
1618506900000|2021-04-15 17:15:00|21599.95|21561.95|21566.34|21528.34|21631.6|21593.6|21566.34|21528.34|296
1618507200000|2021-04-15 17:20:00|21566.29|21528.29|21579.38|21541.38|21581.42|21543.42|21541.06|21503.06|299
1618507500000|2021-04-15 17:25:00|21579.58|21541.58|21535.93|21497.93|21580.64|21542.64|21517.52|21479.52|298
1618507800000|2021-04-15 17:30:00|21535.81|21497.81|21589.65|21551.65|21604.79|21566.79|21535.81|21497.81|300
1618508100000|2021-04-15 17:35:00|21590.38|21552.38|21556.19|21518.19|21598.77|21560.77|21555|21517|298
1618508400000|2021-04-15 17:40:00|21555.78|21517.78|21563.98|21525.98|21563.98|21525.98|21521.33|21483.33|293
1618508700000|2021-04-15 17:45:00|21564.13|21526.13|21611.8|21573.8|21622.03|21584.03|21562.92|21524.92|298
1618509000000|2021-04-15 17:50:00|21611.5|21573.5|21623.05|21585.05|21624.34|21586.34|21596.78|21558.78|297
1618509300000|2021-04-15 17:55:00|21622.35|21584.35|21652.83|21614.83|21653.24|21615.24|21607.86|21569.86|298
1618509600000|2021-04-15 18:00:00|21652.42|21614.42|21632.64|21594.64|21653.49|21615.49|21623.4|21585.4|298
1618509900000|2021-04-15 18:05:00|21632.71|21594.71|21642.26|21604.26|21642.26|21604.26|21615.62|21577.62|295
1618510200000|2021-04-15 18:10:00|21642.16|21604.16|21639.94|21601.94|21656.67|21618.67|21634.6|21596.6|298
1618510500000|2021-04-15 18:15:00|21639.95|21601.95|21657.85|21619.85|21666.18|21628.18|21639.95|21601.95|293
1618510800000|2021-04-15 18:20:00|21658.26|21620.26|21672.75|21634.75|21677.26|21639.26|21653.75|21615.75|296
1618511100000|2021-04-15 18:25:00|21672.28|21634.28|21634.06|21596.06|21675.56|21637.56|21633.56|21595.56|298
1618511400000|2021-04-15 18:30:00|21634.52|21596.52|21677.6|21639.6|21681.91|21643.91|21634.23|21596.23|297
1618511700000|2021-04-15 18:35:00|21678.3|21640.3|21741.9|21703.9|21752.2|21714.2|21677.75|21639.75|299
1618512000000|2021-04-15 18:40:00|21741.19|21703.19|21718.8|21680.8|21745.3|21707.3|21712.42|21674.42|296
1618512300000|2021-04-15 18:45:00|21720.09|21682.09|21690.26|21652.26|21729.97|21691.97|21688.71|21650.71|297
1618512600000|2021-04-15 18:50:00|21690.34|21652.34|21686.82|21648.82|21712.7|21674.7|21684.77|21646.77|297
1618512900000|2021-04-15 18:55:00|21687.04|21649.04|21698.45|21660.45|21713.58|21675.58|21675.44|21637.44|297
1618513200000|2021-04-15 19:00:00|21698.08|21660.08|21704.52|21666.52|21714.82|21676.82|21692|21654|298
1618513500000|2021-04-15 19:05:00|21704.92|21666.92|21674.83|21636.83|21715.09|21677.09|21674.69|21636.69|298
1618513800000|2021-04-15 19:10:00|21673.65|21635.65|21669.21|21631.21|21689.23|21651.23|21649.83|21611.83|298
1618514100000|2021-04-15 19:15:00|21669.09|21631.09|21685.76|21647.76|21690.41|21652.41|21666.9|21628.9|295
1618514400000|2021-04-15 19:20:00|21685.77|21647.77|21660.2|21622.2|21685.93|21647.93|21656.56|21618.56|298
1618514700000|2021-04-15 19:25:00|21659.51|21621.51|21667.24|21629.24|21676.8|21638.8|21634.92|21596.92|297
1618515000000|2021-04-15 19:30:00|21667.69|21629.69|21672.94|21634.94|21681.8|21643.8|21663.77|21625.77|298
1618515300000|2021-04-15 19:35:00|21671.82|21633.82|21712.44|21674.44|21713.52|21675.52|21661.54|21623.54|300
1618515600000|2021-04-15 19:40:00|21712.07|21674.07|21740.51|21702.51|21740.51|21702.51|21703.59|21665.59|300
1618515900000|2021-04-15 19:45:00|21740.59|21702.59|21778.1|21740.1|21783.73|21745.73|21740.01|21702.01|296
1618516200000|2021-04-15 19:50:00|21778.96|21740.96|21823.44|21785.44|21825.49|21787.49|21777.55|21739.55|299
1618516500000|2021-04-15 19:55:00|21823.65|21785.65|21808.93|21770.93|21835.56|21797.56|21789.34|21751.34|298
1618516800000|2021-04-15 20:00:00|21809.09|21771.09|21861.07|21823.07|21863.32|21825.32|21808.94|21770.94|297
1618517100000|2021-04-15 20:05:00|21860.76|21822.76|21844.04|21806.04|21860.76|21822.76|21823.14|21785.14|297
1618517400000|2021-04-15 20:10:00|21843.38|21805.38|21770.49|21732.49|21844.48|21806.48|21770.49|21732.49|297
1618517700000|2021-04-15 20:15:00|21770.47|21732.47|21805.79|21767.79|21806.23|21768.23|21768.32|21730.32|299
1618518000000|2021-04-15 20:20:00|21804.47|21766.47|21813.42|21775.42|21827.14|21789.14|21799.09|21761.09|299
1618518300000|2021-04-15 20:25:00|21812.48|21774.48|21849.23|21811.23|21852.89|21814.89|21807.33|21769.33|300
1618518600000|2021-04-15 20:30:00|21849.89|21811.89|21815.75|21777.75|21851.76|21813.76|21808.97|21770.97|295
1618518900000|2021-04-15 20:35:00|21815.57|21777.57|21842.16|21804.16|21847.79|21809.79|21805.23|21767.23|297
1618519200000|2021-04-15 20:40:00|21841.29|21803.29|21797.46|21759.46|21845.58|21807.58|21796.9|21758.9|297
1618519500000|2021-04-15 20:45:00|21797.11|21759.11|21775.38|21737.38|21806.29|21768.29|21749.78|21711.78|299
1618519800000|2021-04-15 20:50:00|21775.54|21737.54|21812.9|21774.9|21812.9|21774.9|21770.43|21732.43|297
1618520100000|2021-04-15 20:55:00|21812.75|21774.75|21816.51|21778.51|21826.84|21788.84|21807.52|21769.52|293
1618520400000|2021-04-15 21:00:00|21816.33|21778.33|21788.35|21750.35|21818.01|21780.01|21784.05|21746.05|297
1618520700000|2021-04-15 21:05:00|21789.02|21751.02|21797.84|21759.84|21810.79|21772.79|21785.65|21747.65|297
1618521000000|2021-04-15 21:10:00|21797.2|21759.2|21813.71|21775.71|21813.71|21775.71|21797.2|21759.2|295
1618521300000|2021-04-15 21:15:00|21813.77|21775.77|21765.35|21727.35|21820.87|21782.87|21764.7|21726.7|298
1618521600000|2021-04-15 21:20:00|21765.72|21727.72|21792.33|21754.33|21792.33|21754.33|21761.43|21723.43|298
1618521900000|2021-04-15 21:25:00|21792.4|21754.4|21783.61|21745.61|21792.4|21754.4|21756.79|21718.79|299
1618522200000|2021-04-15 21:30:00|21784.52|21746.52|21802.16|21764.16|21807|21769|21784.31|21746.31|297
1618522500000|2021-04-15 21:35:00|21803.02|21765.02|21834.84|21796.84|21836.65|21798.65|21797.63|21759.63|298
1618522800000|2021-04-15 21:40:00|21835.33|21797.33|21843.48|21805.48|21865.92|21827.92|21829.37|21791.37|297
1618523100000|2021-04-15 21:45:00|21843.8|21805.8|21824.42|21786.42|21847.29|21809.29|21794.01|21756.01|294
1618523400000|2021-04-15 21:50:00|21823.89|21785.89|21824.65|21786.65|21837.98|21799.98|21816.74|21778.74|298
1618523700000|2021-04-15 21:55:00|21825.34|21787.34|21837.42|21799.42|21837.42|21799.42|21804.22|21766.22|298
1618524000000|2021-04-15 22:00:00|21838.66|21800.66|21799.02|21761.02|21843.1|21805.1|21790.57|21752.57|295
1618524300000|2021-04-15 22:05:00|21799.37|21761.37|21854.11|21816.11|21858.7|21820.7|21799.37|21761.37|297
1618524600000|2021-04-15 22:10:00|21854.52|21816.52|21933.57|21895.57|21933.98|21895.98|21843.28|21805.28|299
1618524900000|2021-04-15 22:15:00|21933.1|21895.1|21971.94|21933.94|21971.94|21933.94|21930.21|21892.21|299
1618525200000|2021-04-15 22:20:00|21971.51|21933.51|21942.02|21904.02|21972.93|21934.93|21895.32|21857.32|299
1618525500000|2021-04-15 22:25:00|21941.17|21903.17|21924.79|21886.79|21942.71|21904.71|21904.42|21866.42|299
1618525800000|2021-04-15 22:30:00|21925.16|21887.16|21952.91|21914.91|21974.7|21936.7|21925.16|21887.16|299
1618526100000|2021-04-15 22:35:00|21954.22|21916.22|21942.38|21904.38|21959.94|21921.94|21927.66|21889.66|300
1618526400000|2021-04-15 22:40:00|21942.84|21904.84|21955.37|21917.37|21958.03|21920.03|21942.58|21904.58|297
1618526700000|2021-04-15 22:45:00|21955.47|21917.47|21953.19|21915.19|21956.13|21918.13|21916.27|21878.27|299
1618527000000|2021-04-15 22:50:00|21953.84|21915.84|21960.62|21922.62|21973.79|21935.79|21942.1|21904.1|298
1618527300000|2021-04-15 22:55:00|21959.6|21921.6|21945.07|21907.07|21966.36|21928.36|21942.16|21904.16|298
1618527600000|2021-04-15 23:00:00|21944.67|21906.67|21935.17|21897.17|21970.2|21932.2|21921.42|21883.42|299
1618527900000|2021-04-15 23:05:00|21936.05|21898.05|21958.76|21920.76|21962.96|21924.96|21921.96|21883.96|298
1618528200000|2021-04-15 23:10:00|21958.72|21920.72|21915.42|21877.42|21965.61|21927.61|21914.65|21876.65|295
1618528500000|2021-04-15 23:15:00|21915.06|21877.06|21905.02|21867.02|21939.91|21901.91|21905.02|21867.02|299
1618528800000|2021-04-15 23:20:00|21904.2|21866.2|21857.14|21819.14|21904.2|21866.2|21793.85|21755.85|300
1618529100000|2021-04-15 23:25:00|21857.4|21819.4|21873.73|21835.73|21874.54|21836.54|21851.3|21813.3|296
1618529400000|2021-04-15 23:30:00|21872.96|21834.96|21867.3|21829.3|21873.54|21835.54|21821.65|21783.65|298
1618529700000|2021-04-15 23:35:00|21867.39|21829.39|21829.77|21791.77|21868.86|21830.86|21826.57|21788.57|296
1618530000000|2021-04-15 23:40:00|21829.92|21791.92|21785.46|21747.46|21830|21792|21785.46|21747.46|298
1618530300000|2021-04-15 23:45:00|21784.84|21746.84|21822.77|21784.77|21826.27|21788.27|21781.85|21743.85|294
1618530600000|2021-04-15 23:50:00|21823.14|21785.14|21829.8|21791.8|21844.72|21806.72|21823.14|21785.14|298
1618530900000|2021-04-15 23:55:00|21829.52|21791.52|21826.65|21788.65|21845.06|21807.06|21813.41|21775.41|297
1618531200000|2021-04-16 00:00:00|21825.65|21787.65|21871.36|21833.36|21885.31|21847.31|21821.56|21783.56|300
1618531500000|2021-04-16 00:05:00|21870.91|21832.91|21848.34|21810.34|21890.82|21852.82|21846.47|21808.47|296
1618531800000|2021-04-16 00:10:00|21848.25|21810.25|21831.38|21793.38|21848.81|21810.81|21827.39|21789.39|297
1618532100000|2021-04-16 00:15:00|21831.35|21793.35|21917.97|21879.97|21924.09|21886.09|21826.01|21788.01|296
1618532400000|2021-04-16 00:20:00|21918.77|21880.77|21867.62|21829.62|21921.93|21883.93|21864.32|21826.32|299
1618532700000|2021-04-16 00:25:00|21867.72|21829.72|21825.35|21787.35|21869.74|21831.74|21812.11|21774.11|300
1618533000000|2021-04-16 00:30:00|21824.28|21786.28|21934.5|21896.5|21934.5|21896.5|21823.05|21785.05|297
1618533300000|2021-04-16 00:35:00|21935.01|21897.01|21913.36|21875.36|21940.71|21902.71|21910.39|21872.39|299
1618533600000|2021-04-16 00:40:00|21912.55|21874.55|21938.12|21900.12|21942.45|21904.45|21894.34|21856.34|298
1618533900000|2021-04-16 00:45:00|21938.29|21900.29|21924.7|21886.7|21956.73|21918.73|21910.68|21872.68|298
1618534200000|2021-04-16 00:50:00|21923.65|21885.65|21937.86|21899.86|21970.58|21932.58|21918.06|21880.06|298
1618534500000|2021-04-16 00:55:00|21938.68|21900.68|21875.83|21837.83|21943.89|21905.89|21872.67|21834.67|298
1618534800000|2021-04-16 01:00:00|21874.88|21836.88|21871|21833|21924.99|21886.99|21870.75|21832.75|299
1618535100000|2021-04-16 01:05:00|21870.47|21832.47|21752.21|21714.21|21872.07|21834.07|21723.57|21685.57|299
1618535400000|2021-04-16 01:10:00|21752|21714|21856.83|21818.83|21857.69|21819.69|21750.98|21712.98|298
1618535700000|2021-04-16 01:15:00|21856.92|21818.92|21787.32|21749.32|21857.22|21819.22|21786.04|21748.04|299
1618536000000|2021-04-16 01:20:00|21787.12|21749.12|21732.7|21694.7|21795.81|21757.81|21732.7|21694.7|300
1618536300000|2021-04-16 01:25:00|21732.64|21694.64|21717.04|21679.04|21772.07|21734.07|21717.04|21679.04|297
1618536600000|2021-04-16 01:30:00|21717.51|21679.51|21631.58|21593.58|21718.56|21680.56|21628.92|21590.92|299
1618536900000|2021-04-16 01:35:00|21630.15|21592.15|21478.84|21440.84|21642.19|21604.19|21478.84|21440.84|299
1618537200000|2021-04-16 01:40:00|21475.38|21437.38|21528.41|21490.41|21566.34|21528.34|21464.76|21426.76|298
1618537500000|2021-04-16 01:45:00|21528.62|21490.62|21546.44|21508.44|21546.44|21508.44|21430.82|21392.82|297
1618537800000|2021-04-16 01:50:00|21547.62|21509.62|21659.36|21621.36|21659.94|21621.94|21546.67|21508.67|299
1618538100000|2021-04-16 01:55:00|21660.77|21622.77|21688.71|21650.71|21705.37|21667.37|21660.62|21622.62|300
1618538400000|2021-04-16 02:00:00|21688.65|21650.65|21715.61|21677.61|21715.61|21677.61|21648.26|21610.26|299
1618538700000|2021-04-16 02:05:00|21715.18|21677.18|21743.1|21705.1|21745.28|21707.28|21693.98|21655.98|297
1618539000000|2021-04-16 02:10:00|21742.71|21704.71|21717.02|21679.02|21750.05|21712.05|21712.58|21674.58|299
1618539300000|2021-04-16 02:15:00|21717.74|21679.74|21736.09|21698.09|21738.16|21700.16|21693.95|21655.95|295
1618539600000|2021-04-16 02:20:00|21735.32|21697.32|21675.95|21637.95|21735.32|21697.32|21647.75|21609.75|296
1618539900000|2021-04-16 02:25:00|21676.93|21638.93|21708.1|21670.1|21723|21685|21676.93|21638.93|298
1618540200000|2021-04-16 02:30:00|21707.95|21669.95|21630.1|21592.1|21708.85|21670.85|21628.15|21590.15|298
1618540500000|2021-04-16 02:35:00|21628.3|21590.3|21566.5|21528.5|21631.19|21593.19|21563.39|21525.39|298
1618540800000|2021-04-16 02:40:00|21566.38|21528.38|21557.11|21519.11|21566.55|21528.55|21515.99|21477.99|299
1618541100000|2021-04-16 02:45:00|21556.96|21518.96|21551.28|21513.28|21612.82|21574.82|21551.28|21513.28|298
1618541400000|2021-04-16 02:50:00|21550.12|21512.12|21514.37|21476.37|21550.12|21512.12|21495.16|21457.16|300
1618541700000|2021-04-16 02:55:00|21515.53|21477.53|21490.48|21452.48|21534.96|21496.96|21472.19|21434.19|299
1618542000000|2021-04-16 03:00:00|21490.67|21452.67|21511.31|21473.31|21548.27|21510.27|21490.06|21452.06|299
1618542300000|2021-04-16 03:05:00|21510.53|21472.53|21569.87|21531.87|21574.71|21536.71|21450.16|21412.16|300
1618542600000|2021-04-16 03:10:00|21570.45|21532.45|21595.35|21557.35|21598.57|21560.57|21563.09|21525.09|298
1618542900000|2021-04-16 03:15:00|21594.53|21556.53|21633.88|21595.88|21635.22|21597.22|21561.07|21523.07|299
1618543200000|2021-04-16 03:20:00|21634.36|21596.36|21707.55|21669.55|21725.81|21687.81|21634.36|21596.36|299
1618543500000|2021-04-16 03:25:00|21708.68|21670.68|21697.24|21659.24|21718.55|21680.55|21679.29|21641.29|295
1618543800000|2021-04-16 03:30:00|21697.37|21659.37|21704.74|21666.74|21722.68|21684.68|21697.17|21659.17|300
1618544100000|2021-04-16 03:35:00|21704.99|21666.99|21700.02|21662.02|21729.41|21691.41|21666.22|21628.22|298
1618544400000|2021-04-16 03:40:00|21700.1|21662.1|21698.7|21660.7|21708.86|21670.86|21680.21|21642.21|296
1618544700000|2021-04-16 03:45:00|21698.57|21660.57|21758.13|21720.13|21759.5|21721.5|21698.53|21660.53|299
1618545000000|2021-04-16 03:50:00|21758.29|21720.29|21742.52|21704.52|21775.98|21737.98|21738.47|21700.47|298
1618545300000|2021-04-16 03:55:00|21742.98|21704.98|21722.72|21684.72|21751.1|21713.1|21710.76|21672.76|299
1618545600000|2021-04-16 04:00:00|21723.86|21685.86|21636.08|21598.08|21727.66|21689.66|21636.08|21598.08|296
1618545900000|2021-04-16 04:05:00|21633.88|21595.88|21548.38|21510.38|21633.88|21595.88|21528.74|21490.74|300
1618546200000|2021-04-16 04:10:00|21547.67|21509.67|21546.16|21508.16|21554.27|21516.27|21499.54|21461.54|298
1618546500000|2021-04-16 04:15:00|21546.85|21508.85|21591.83|21553.83|21593.56|21555.56|21546.85|21508.85|299
1618546800000|2021-04-16 04:20:00|21592.13|21554.13|21595.09|21557.09|21609.06|21571.06|21579.41|21541.41|298
1618547100000|2021-04-16 04:25:00|21594.49|21556.49|21567.67|21529.67|21594.49|21556.49|21534.34|21496.34|299
1618547400000|2021-04-16 04:30:00|21567.71|21529.71|21344.94|21306.94|21571.73|21533.73|21344.94|21306.94|298
1618547700000|2021-04-16 04:35:00|21344.77|21306.77|21280.62|21242.62|21388.2|21350.2|21217.63|21179.63|299
1618548000000|2021-04-16 04:40:00|21278.82|21240.82|21271.87|21233.87|21296.07|21258.07|21249.34|21211.34|300
1618548300000|2021-04-16 04:45:00|21271.3|21233.3|21279.6|21241.6|21301.94|21263.94|21147.66|21109.66|299
1618548600000|2021-04-16 04:50:00|21280.1|21242.1|21309.61|21271.61|21310.1|21272.1|21252.82|21214.82|300
1618548900000|2021-04-16 04:55:00|21309.79|21271.79|21068.26|21030.26|21322.16|21284.16|21067.98|21029.98|300
1618549200000|2021-04-16 05:00:00|21068.34|21030.34|21202.24|21164.24|21203.82|21165.82|20968.33|20930.33|299
1618549500000|2021-04-16 05:05:00|21201.48|21163.48|21261|21223|21272.11|21234.11|21189.74|21151.74|300
1618549800000|2021-04-16 05:10:00|21261.4|21223.4|21304.7|21266.7|21308.97|21270.97|21247.87|21209.87|300
1618550100000|2021-04-16 05:15:00|21304.17|21266.17|21380.66|21342.66|21380.66|21342.66|21302.58|21264.58|298
1618550400000|2021-04-16 05:20:00|21380.14|21342.14|21392.08|21354.08|21392.19|21354.19|21368.13|21330.13|298
1618550700000|2021-04-16 05:25:00|21392.89|21354.89|21316.18|21278.18|21393.16|21355.16|21298.52|21260.52|297
1618551000000|2021-04-16 05:30:00|21317.25|21279.25|21136.42|21098.42|21343.53|21305.53|21130.61|21092.61|299
1618551300000|2021-04-16 05:35:00|21139.8|21101.8|21169.69|21131.69|21234.41|21196.41|21132.2|21094.2|299
1618551600000|2021-04-16 05:40:00|21169.86|21131.86|21245.47|21207.47|21245.55|21207.55|21142.9|21104.9|296
1618551900000|2021-04-16 05:45:00|21245.58|21207.58|21266.35|21228.35|21266.35|21228.35|21151.57|21113.57|298
1618552200000|2021-04-16 05:50:00|21268.76|21230.76|21218.78|21180.78|21273.64|21235.64|21168.44|21130.44|298
1618552500000|2021-04-16 05:55:00|21216.9|21178.9|21196.48|21158.48|21216.9|21178.9|21111.34|21073.34|300
1618552800000|2021-04-16 06:00:00|21196.79|21158.79|20931.1|20893.1|21199.03|21161.03|20896.02|20858.02|299
1618553100000|2021-04-16 06:05:00|20929.71|20891.71|21079.32|21041.32|21091.36|21053.36|20891.71|20853.71|300
1618553400000|2021-04-16 06:10:00|21078.59|21040.59|21106.97|21068.97|21118.53|21080.53|20980.02|20942.02|299
1618553700000|2021-04-16 06:15:00|21106.98|21068.98|20934.39|20896.39|21131.65|21093.65|20933.57|20895.57|300
1618554000000|2021-04-16 06:20:00|20932.68|20894.68|20956.93|20918.93|20972.87|20934.87|20869.64|20831.64|300
1618554300000|2021-04-16 06:25:00|20957.67|20919.67|20938.36|20900.36|21013.72|20975.72|20866.41|20828.41|300
1618554600000|2021-04-16 06:30:00|20939.98|20901.98|20938.05|20900.05|21000.64|20962.64|20876.57|20838.57|300
1618554900000|2021-04-16 06:35:00|20937.62|20899.62|21114.74|21076.74|21117.34|21079.34|20935.44|20897.44|299
1618555200000|2021-04-16 06:40:00|21114.39|21076.39|21214.74|21176.74|21219.65|21181.65|21111.46|21073.46|298
1618555500000|2021-04-16 06:45:00|21216.12|21178.12|21151.08|21113.08|21261.5|21223.5|21149.5|21111.5|300
1618555800000|2021-04-16 06:50:00|21152.88|21114.88|21185.36|21147.36|21185.36|21147.36|21113.62|21075.62|300
1618556100000|2021-04-16 06:55:00|21185.67|21147.67|21238.76|21200.76|21257.78|21219.78|21185.26|21147.26|298
1618556400000|2021-04-16 07:00:00|21239.49|21201.49|21171.23|21133.23|21243.49|21205.49|21131.65|21093.65|300
1618556700000|2021-04-16 07:05:00|21172.67|21134.67|21121.27|21083.27|21220.46|21182.46|21120.93|21082.93|300
1618557000000|2021-04-16 07:10:00|21120.77|21082.77|21197.87|21159.87|21198.61|21160.61|21113.97|21075.97|299
1618557300000|2021-04-16 07:15:00|21198.13|21160.13|21082.74|21044.74|21198.13|21160.13|21078.95|21040.95|299
1618557600000|2021-04-16 07:20:00|21082.49|21044.49|21178.47|21140.47|21179.82|21141.82|21051.74|21013.74|300
1618557900000|2021-04-16 07:25:00|21177.33|21139.33|21269.81|21231.81|21283.32|21245.32|21176.27|21138.27|299
1618558200000|2021-04-16 07:30:00|21271.79|21233.79|21317.26|21279.26|21325.21|21287.21|21271.79|21233.79|300
1618558500000|2021-04-16 07:35:00|21317.13|21279.13|21366.51|21328.51|21368.36|21330.36|21317.13|21279.13|299
1618558800000|2021-04-16 07:40:00|21371.34|21333.34|21398.07|21360.07|21421.19|21383.19|21371.34|21333.34|300
1618559100000|2021-04-16 07:45:00|21397.96|21359.96|21397.2|21359.2|21398.33|21360.33|21360.85|21322.85|299
1618559400000|2021-04-16 07:50:00|21397.22|21359.22|21382.57|21344.57|21398.67|21360.67|21370.19|21332.19|299
1618559700000|2021-04-16 07:55:00|21382.92|21344.92|21353|21315|21406.16|21368.16|21340.18|21302.18|299
1618560000000|2021-04-16 08:00:00|21356.01|21318.01|21307.17|21269.17|21396.23|21358.23|21264.52|21226.52|299
1618560300000|2021-04-16 08:05:00|21307.49|21269.49|21466.11|21428.11|21466.11|21428.11|21275.1|21237.1|299
1618560600000|2021-04-16 08:10:00|21465.91|21427.91|21453.44|21415.44|21505.6|21467.6|21453.44|21415.44|297
1618560900000|2021-04-16 08:15:00|21453.03|21415.03|21508.38|21470.38|21517.56|21479.56|21453.03|21415.03|298
1618561200000|2021-04-16 08:20:00|21509.43|21471.43|21495.2|21457.2|21516.37|21478.37|21484.79|21446.79|300
1618561500000|2021-04-16 08:25:00|21494.51|21456.51|21504.53|21466.53|21527.87|21489.87|21489.07|21451.07|298
1618561800000|2021-04-16 08:30:00|21504.48|21466.48|21347.58|21309.58|21505.58|21467.58|21346.28|21308.28|299
1618562100000|2021-04-16 08:35:00|21347.59|21309.59|21333.83|21295.83|21376.68|21338.68|21262.83|21224.83|299
1618562400000|2021-04-16 08:40:00|21333.38|21295.38|21393.51|21355.51|21393.51|21355.51|21315.41|21277.41|298
1618562700000|2021-04-16 08:45:00|21393.47|21355.47|21327.54|21289.54|21395.78|21357.78|21311.96|21273.96|298
1618563000000|2021-04-16 08:50:00|21325.8|21287.8|21233.81|21195.81|21339.43|21301.43|21233.35|21195.35|298
1618563300000|2021-04-16 08:55:00|21232.92|21194.92|21203.3|21165.3|21289.28|21251.28|21203.25|21165.25|300
1618563600000|2021-04-16 09:00:00|21202.44|21164.44|21155.98|21117.98|21202.44|21164.44|21143.21|21105.21|299
1618563900000|2021-04-16 09:05:00|21157.44|21119.44|20983|20945|21185.59|21147.59|20983|20945|300
1618564200000|2021-04-16 09:10:00|20985.1|20947.1|20981.35|20943.35|21071.79|21033.79|20956.87|20918.87|299
1618564500000|2021-04-16 09:15:00|20982.06|20944.06|21033.29|20995.29|21049.14|21011.14|20904.99|20866.99|300
1618564800000|2021-04-16 09:20:00|21033.52|20995.52|21051.37|21013.37|21098.05|21060.05|21030.67|20992.67|299
1618565100000|2021-04-16 09:25:00|21048.35|21010.35|20961.11|20923.11|21054.63|21016.63|20910.24|20872.24|299
1618565400000|2021-04-16 09:30:00|20961.45|20923.45|20858.64|20820.64|21020.61|20982.61|20858.64|20820.64|300
1618565700000|2021-04-16 09:35:00|20856.32|20818.32|20907.21|20869.21|20909.89|20871.89|20787.53|20749.53|299
1618566000000|2021-04-16 09:40:00|20907.54|20869.54|20826.93|20788.93|20938.32|20900.32|20826.93|20788.93|300
1618566300000|2021-04-16 09:45:00|20826.68|20788.68|20896.7|20858.7|20929.17|20891.17|20810.79|20772.79|299
1618566600000|2021-04-16 09:50:00|20896.86|20858.86|21003.02|20965.02|21005.12|20967.12|20884.02|20846.02|300
1618566900000|2021-04-16 09:55:00|21003.84|20965.84|20974.53|20936.53|21007.2|20969.2|20974.53|20936.53|299
1618567200000|2021-04-16 10:00:00|20974.66|20936.66|21009.68|20971.68|21009.68|20971.68|20910.91|20872.91|296
1618567500000|2021-04-16 10:05:00|21010.36|20972.36|21092.64|21054.64|21093.7|21055.7|21000.1|20962.1|297
1618567800000|2021-04-16 10:10:00|21093.34|21055.34|21106.72|21068.72|21123.92|21085.92|21092.7|21054.7|299
1618568100000|2021-04-16 10:15:00|21107.01|21069.01|21053.3|21015.3|21116.74|21078.74|21053.3|21015.3|299
1618568400000|2021-04-16 10:20:00|21052.81|21014.81|21020.63|20982.63|21059.56|21021.56|21007.6|20969.6|300
1618568700000|2021-04-16 10:25:00|21018.6|20980.6|21067.08|21029.08|21067.8|21029.8|20990.15|20952.15|297
1618569000000|2021-04-16 10:30:00|21067.13|21029.13|20943.25|20905.25|21068.87|21030.87|20943.16|20905.16|296
1618569300000|2021-04-16 10:35:00|20943.62|20905.62|20858.92|20820.92|20943.62|20905.62|20845.67|20807.67|298
1618569600000|2021-04-16 10:40:00|20858.1|20820.1|20795.76|20757.76|20858.1|20820.1|20762.23|20724.23|297
1618569900000|2021-04-16 10:45:00|20794.5|20756.5|20848.75|20810.75|20848.75|20810.75|20753.68|20715.68|297
1618570200000|2021-04-16 10:50:00|20850.93|20812.93|20818.63|20780.63|20877.39|20839.39|20818.63|20780.63|300
1618570500000|2021-04-16 10:55:00|20819.14|20781.14|20663.26|20625.26|20819.14|20781.14|20647.85|20609.85|299
1618570800000|2021-04-16 11:00:00|20663|20625|20814.77|20776.77|20814.77|20776.77|20648.47|20610.47|300
1618571100000|2021-04-16 11:05:00|20814.32|20776.32|20737.67|20699.67|20831.21|20793.21|20736.14|20698.14|299
1618571400000|2021-04-16 11:10:00|20737.98|20699.98|20722.05|20684.05|20739.13|20701.13|20679.23|20641.23|297
1618571700000|2021-04-16 11:15:00|20721.65|20683.65|20465.96|20427.96|20723.44|20685.44|20463.28|20425.28|300
1618572000000|2021-04-16 11:20:00|20464.98|20426.98|20597.28|20559.28|20597.33|20559.33|20383.8|20345.8|300
1618572300000|2021-04-16 11:25:00|20598.29|20560.29|20773.79|20735.79|20775.33|20737.33|20598.29|20560.29|299
1618572600000|2021-04-16 11:30:00|20774.32|20736.32|20742.68|20704.68|20796.16|20758.16|20619.76|20581.76|298
1618572900000|2021-04-16 11:35:00|20742.54|20704.54|20811.34|20773.34|20817.1|20779.1|20739.2|20701.2|298
1618573200000|2021-04-16 11:40:00|20812.06|20774.06|20862.99|20824.99|20862.99|20824.99|20769.5|20731.5|300
1618573500000|2021-04-16 11:45:00|20863.16|20825.16|20847.16|20809.16|20863.16|20825.16|20808.79|20770.79|296
1618573800000|2021-04-16 11:50:00|20846.55|20808.55|20905.42|20867.42|20905.42|20867.42|20840.26|20802.26|300
1618574100000|2021-04-16 11:55:00|20906.33|20868.33|20915.64|20877.64|20915.86|20877.86|20870.45|20832.45|298
1618574400000|2021-04-16 12:00:00|20915.39|20877.39|20849.77|20811.77|20915.63|20877.63|20811.27|20773.27|300
1618574700000|2021-04-16 12:05:00|20849.32|20811.32|20793.71|20755.71|20849.32|20811.32|20787.05|20749.05|298
1618575000000|2021-04-16 12:10:00|20794.67|20756.67|20848.59|20810.59|20853.48|20815.48|20794.67|20756.67|298
1618575300000|2021-04-16 12:15:00|20847.92|20809.92|20764.37|20726.37|20847.92|20809.92|20742.49|20704.49|298
1618575600000|2021-04-16 12:20:00|20764.29|20726.29|20748.42|20710.42|20770.09|20732.09|20684.64|20646.64|299
1618575900000|2021-04-16 12:25:00|20748.78|20710.78|20864.09|20826.09|20864.17|20826.17|20746.04|20708.04|298
1618576200000|2021-04-16 12:30:00|20864.12|20826.12|20923.88|20885.88|20928.39|20890.39|20864.12|20826.12|300
1618576500000|2021-04-16 12:35:00|20923.49|20885.49|20864.34|20826.34|20929.25|20891.25|20844.82|20806.82|300
1618576800000|2021-04-16 12:40:00|20863.9|20825.9|20834.02|20796.02|20865.66|20827.66|20809.62|20771.62|296
1618577100000|2021-04-16 12:45:00|20835.02|20797.02|20832.34|20794.34|20860.93|20822.93|20820.12|20782.12|299
1618577400000|2021-04-16 12:50:00|20832.42|20794.42|20816.76|20778.76|20847.23|20809.23|20814.15|20776.15|298
1618577700000|2021-04-16 12:55:00|20817.02|20779.02|20757.54|20719.54|20817.02|20779.02|20739.02|20701.02|300
1618578000000|2021-04-16 13:00:00|20757.65|20719.65|20695.13|20657.13|20757.65|20719.65|20671.01|20633.01|298
1618578300000|2021-04-16 13:05:00|20695.92|20657.92|20791.47|20753.47|20797.16|20759.16|20654.19|20616.19|296
1618578600000|2021-04-16 13:10:00|20791.66|20753.66|20839.78|20801.78|20843.26|20805.26|20764.5|20726.5|297
1618578900000|2021-04-16 13:15:00|20840.67|20802.67|20768.66|20730.66|20841.31|20803.31|20764.87|20726.87|300
1618579200000|2021-04-16 13:20:00|20768.56|20730.56|20757.49|20719.49|20779.83|20741.83|20749.95|20711.95|300
1618579500000|2021-04-16 13:25:00|20756.71|20718.71|20821.24|20783.24|20822.64|20784.64|20737.77|20699.77|298
1618579800000|2021-04-16 13:30:00|20821.52|20783.52|20892.29|20854.29|20911.96|20873.96|20821.12|20783.12|299
1618580100000|2021-04-16 13:35:00|20892.32|20854.32|20768.61|20730.61|20898.24|20860.24|20767.84|20729.84|299
1618580400000|2021-04-16 13:40:00|20764.57|20726.57|20591.42|20553.42|20764.57|20726.57|20591.42|20553.42|299
1618580700000|2021-04-16 13:45:00|20588.83|20550.83|20426.71|20388.71|20588.83|20550.83|20426.06|20388.06|299
1618581000000|2021-04-16 13:50:00|20423.3|20385.3|20406.89|20368.89|20423.3|20385.3|20165.22|20127.22|300
1618581300000|2021-04-16 13:55:00|20406.5|20368.5|20418.34|20380.34|20503.39|20465.39|20336.29|20298.29|299
1618581600000|2021-04-16 14:00:00|20416.23|20378.23|20560.2|20522.2|20560.43|20522.43|20400.02|20362.02|300
1618581900000|2021-04-16 14:05:00|20559.99|20521.99|20673.55|20635.55|20673.55|20635.55|20559.99|20521.99|298
1618582200000|2021-04-16 14:10:00|20674.05|20636.05|20648.97|20610.97|20685.03|20647.03|20626.13|20588.13|299
1618582500000|2021-04-16 14:15:00|20648.57|20610.57|20573.07|20535.07|20652.7|20614.7|20571.54|20533.54|298
1618582800000|2021-04-16 14:20:00|20573.05|20535.05|20787.6|20749.6|20797.49|20759.49|20572.62|20534.62|299
1618583100000|2021-04-16 14:25:00|20787.2|20749.2|20874.02|20836.02|20892.48|20854.48|20786.02|20748.02|300
1618583400000|2021-04-16 14:30:00|20872.5|20834.5|20841.25|20803.25|20905.43|20867.43|20821.08|20783.08|299
1618583700000|2021-04-16 14:35:00|20839.72|20801.72|20828.01|20790.01|20868.72|20830.72|20825.15|20787.15|300
1618584000000|2021-04-16 14:40:00|20828.64|20790.64|20933.86|20895.86|20938.31|20900.31|20828.64|20790.64|298
1618584300000|2021-04-16 14:45:00|20933.12|20895.12|20892.08|20854.08|20933.29|20895.29|20882.35|20844.35|298
1618584600000|2021-04-16 14:50:00|20892.35|20854.35|20935.01|20897.01|20935.01|20897.01|20892.16|20854.16|297
1618584900000|2021-04-16 14:55:00|20934.57|20896.57|20935.32|20897.32|20958.71|20920.71|20934.27|20896.27|298
1618585200000|2021-04-16 15:00:00|20935.57|20897.57|20951.2|20913.2|20951.23|20913.23|20911.1|20873.1|300
1618585500000|2021-04-16 15:05:00|20950.99|20912.99|20934.68|20896.68|20959.26|20921.26|20897.33|20859.33|298
1618585800000|2021-04-16 15:10:00|20934.83|20896.83|20887.93|20849.93|20942.64|20904.64|20850.14|20812.14|300
1618586100000|2021-04-16 15:15:00|20887.29|20849.29|20901.49|20863.49|20914.19|20876.19|20861.28|20823.28|299
1618586400000|2021-04-16 15:20:00|20900.43|20862.43|20904.42|20866.42|20916.79|20878.79|20889.78|20851.78|297
1618586700000|2021-04-16 15:25:00|20907|20869|20981.86|20943.86|20990.64|20952.64|20906.96|20868.96|298
1618587000000|2021-04-16 15:30:00|20982.9|20944.9|21054.63|21016.63|21102.07|21064.07|20982.9|20944.9|299
1618587300000|2021-04-16 15:35:00|21057.71|21019.71|21037.02|20999.02|21070.6|21032.6|21036.73|20998.73|299
1618587600000|2021-04-16 15:40:00|21037.48|20999.48|21079.37|21041.37|21085.04|21047.04|21018.1|20980.1|297
1618587900000|2021-04-16 15:45:00|21079.01|21041.01|21169.44|21131.44|21169.44|21131.44|21058.58|21020.58|299
1618588200000|2021-04-16 15:50:00|21168.24|21130.24|21240.85|21202.85|21240.85|21202.85|21157.58|21119.58|299
1618588500000|2021-04-16 15:55:00|21241.34|21203.34|21241.65|21203.65|21278.36|21240.36|21212|21174|297
1618588800000|2021-04-16 16:00:00|21239.8|21201.8|21224.21|21186.21|21270.25|21232.25|21194.79|21156.79|300
1618589100000|2021-04-16 16:05:00|21223.21|21185.21|21134.72|21096.72|21236.31|21198.31|21134.72|21096.72|300
1618589400000|2021-04-16 16:10:00|21130.69|21092.69|21176.04|21138.04|21194.62|21156.62|21116.65|21078.65|298
1618589700000|2021-04-16 16:15:00|21177.71|21139.71|21207.48|21169.48|21213.92|21175.92|21130.93|21092.93|299
1618590000000|2021-04-16 16:20:00|21209.27|21171.27|21222.91|21184.91|21267.67|21229.67|21206.8|21168.8|300
1618590300000|2021-04-16 16:25:00|21223.07|21185.07|21154.85|21116.85|21223.07|21185.07|21131.8|21093.8|300
1618590600000|2021-04-16 16:30:00|21154.29|21116.29|21215.17|21177.17|21215.17|21177.17|21108.73|21070.73|300
1618590900000|2021-04-16 16:35:00|21214.92|21176.92|21237.56|21199.56|21272.16|21234.16|21175.81|21137.81|299
1618591200000|2021-04-16 16:40:00|21238.76|21200.76|21321.84|21283.84|21321.84|21283.84|21237.66|21199.66|298
1618591500000|2021-04-16 16:45:00|21322.42|21284.42|21364.1|21326.1|21376.37|21338.37|21315.98|21277.98|299
1618591800000|2021-04-16 16:50:00|21363.32|21325.32|21373.07|21335.07|21385.71|21347.71|21342.48|21304.48|299
1618592100000|2021-04-16 16:55:00|21375.47|21337.47|21367.95|21329.95|21401.26|21363.26|21350.61|21312.61|298
1618592400000|2021-04-16 17:00:00|21370.02|21332.02|21430.29|21392.29|21443.63|21405.63|21370.02|21332.02|300
1618592700000|2021-04-16 17:05:00|21434.25|21396.25|21390.22|21352.22|21446.84|21408.84|21355.42|21317.42|300
1618593000000|2021-04-16 17:10:00|21391.65|21353.65|21382.39|21344.39|21410.29|21372.29|21371.65|21333.65|298
1618593300000|2021-04-16 17:15:00|21380.39|21342.39|21410.06|21372.06|21426.36|21388.36|21372.77|21334.77|300
1618593600000|2021-04-16 17:20:00|21408.93|21370.93|21425.66|21387.66|21439.14|21401.14|21397.88|21359.88|300
1618593900000|2021-04-16 17:25:00|21425.55|21387.55|21389.3|21351.3|21448|21410|21378.74|21340.74|298
1618594200000|2021-04-16 17:30:00|21389.2|21351.2|21402.02|21364.02|21454.26|21416.26|21389.2|21351.2|298
1618594500000|2021-04-16 17:35:00|21402.55|21364.55|21411.63|21373.63|21413.61|21375.61|21382.81|21344.81|300
1618594800000|2021-04-16 17:40:00|21410.86|21372.86|21376.57|21338.57|21428.23|21390.23|21376.19|21338.19|298
1618595100000|2021-04-16 17:45:00|21375.28|21337.28|21470.3|21432.3|21472.79|21434.79|21374.18|21336.18|298
1618595400000|2021-04-16 17:50:00|21470.25|21432.25|21436.36|21398.36|21471.81|21433.81|21431.02|21393.02|299
1618595700000|2021-04-16 17:55:00|21436.8|21398.8|21357.67|21319.67|21453.79|21415.79|21354.03|21316.03|299
1618596000000|2021-04-16 18:00:00|21358.8|21320.8|21332.83|21294.83|21411.27|21373.27|21332.83|21294.83|297
1618596300000|2021-04-16 18:05:00|21331.93|21293.93|21269.82|21231.82|21337.2|21299.2|21202.31|21164.31|300
1618596600000|2021-04-16 18:10:00|21270.2|21232.2|21255.55|21217.55|21279.91|21241.91|21222.73|21184.73|298
1618596900000|2021-04-16 18:15:00|21254.64|21216.64|21181.15|21143.15|21264.8|21226.8|21174.51|21136.51|298
1618597200000|2021-04-16 18:20:00|21180.95|21142.95|21207.56|21169.56|21207.56|21169.56|21142.66|21104.66|298
1618597500000|2021-04-16 18:25:00|21210.26|21172.26|21154.69|21116.69|21214.04|21176.04|21154.69|21116.69|297
1618597800000|2021-04-16 18:30:00|21149.43|21111.43|21222.44|21184.44|21230.05|21192.05|21146.54|21108.54|292
1618598100000|2021-04-16 18:35:00|21222.05|21184.05|21234.75|21196.75|21267.79|21229.79|21218.24|21180.24|297
1618598400000|2021-04-16 18:40:00|21231.95|21193.95|21263.45|21225.45|21268.61|21230.61|21211.94|21173.94|299
1618598700000|2021-04-16 18:45:00|21263.91|21225.91|21317.07|21279.07|21324.48|21286.48|21259.27|21221.27|298
1618599000000|2021-04-16 18:50:00|21316.9|21278.9|21374.81|21336.81|21377.57|21339.57|21312.17|21274.17|299
1618599300000|2021-04-16 18:55:00|21374.72|21336.72|21377.18|21339.18|21389.45|21351.45|21364.71|21326.71|298
1618599600000|2021-04-16 19:00:00|21377.72|21339.72|21322.06|21284.06|21394.95|21356.95|21313.15|21275.15|296
1618599900000|2021-04-16 19:05:00|21321.87|21283.87|21284.18|21246.18|21330.48|21292.48|21284.18|21246.18|300
1618600200000|2021-04-16 19:10:00|21283.14|21245.14|21271.3|21233.3|21283.14|21245.14|21236.5|21198.5|299
1618600500000|2021-04-16 19:15:00|21271.05|21233.05|21179.63|21141.63|21306.9|21268.9|21179.63|21141.63|298
1618600800000|2021-04-16 19:20:00|21179.59|21141.59|21109.4|21071.4|21179.64|21141.64|21093.23|21055.23|298
1618601100000|2021-04-16 19:25:00|21110.72|21072.72|21111.63|21073.63|21137.22|21099.22|21102.6|21064.6|299
1618601400000|2021-04-16 19:30:00|21111.33|21073.33|21204.53|21166.53|21204.8|21166.8|21110.74|21072.74|299
1618601700000|2021-04-16 19:35:00|21205.16|21167.16|21226.51|21188.51|21242.56|21204.56|21167.6|21129.6|298
1618602000000|2021-04-16 19:40:00|21226.47|21188.47|21279.86|21241.86|21279.98|21241.98|21206.09|21168.09|299
1618602300000|2021-04-16 19:45:00|21279.78|21241.78|21285.51|21247.51|21287.69|21249.69|21219.32|21181.32|298
1618602600000|2021-04-16 19:50:00|21284.57|21246.57|21314.72|21276.72|21330.17|21292.17|21283.44|21245.44|298
1618602900000|2021-04-16 19:55:00|21313.83|21275.83|21301.6|21263.6|21334.25|21296.25|21301.6|21263.6|298
1618603200000|2021-04-16 20:00:00|21302.18|21264.18|21281.29|21243.29|21337.99|21299.99|21274.23|21236.23|298
1618603500000|2021-04-16 20:05:00|21282.88|21244.88|21364.96|21326.96|21365.44|21327.44|21282.88|21244.88|299
1618603800000|2021-04-16 20:10:00|21365.38|21327.38|21360.84|21322.84|21377.42|21339.42|21334.81|21296.81|296
1618604100000|2021-04-16 20:15:00|21360.94|21322.94|21357.61|21319.61|21384.22|21346.22|21356.47|21318.47|298
1618604400000|2021-04-16 20:20:00|21357.44|21319.44|21310.46|21272.46|21368.62|21330.62|21309.12|21271.12|298
1618604700000|2021-04-16 20:25:00|21310.26|21272.26|21358.83|21320.83|21359.75|21321.75|21305.18|21267.18|299
1618605000000|2021-04-16 20:30:00|21358.64|21320.64|21395.26|21357.26|21402|21364|21358.64|21320.64|298
1618605300000|2021-04-16 20:35:00|21395.22|21357.22|21385.16|21347.16|21395.22|21357.22|21370.55|21332.55|298
1618605600000|2021-04-16 20:40:00|21385.62|21347.62|21379.58|21341.58|21396.03|21358.03|21374.77|21336.77|299
1618605900000|2021-04-16 20:45:00|21379.7|21341.7|21444.45|21406.45|21450.43|21412.43|21378.49|21340.49|299
1618606200000|2021-04-16 20:50:00|21443.22|21405.22|21399.79|21361.79|21460.6|21422.6|21394.69|21356.69|295
1618606500000|2021-04-16 20:55:00|21400.11|21362.11|21434.68|21396.68|21438.4|21400.4|21400.11|21362.11|237
1618642800000|2021-04-17 07:00:00|21457.28|21419.28|21808.73|21770.73|21821.88|21783.88|21457.28|21419.28|183
1618643100000|2021-04-17 07:05:00|21810.96|21772.96|21830.88|21792.88|21856.8|21818.8|21810.96|21772.96|297
1618643400000|2021-04-17 07:10:00|21831.07|21793.07|21798.33|21760.33|21868.5|21830.5|21795|21757|297
1618643700000|2021-04-17 07:15:00|21798.97|21760.97|21765.47|21727.47|21816.15|21778.15|21765.47|21727.47|300
1618644000000|2021-04-17 07:20:00|21765.88|21727.88|21746.72|21708.72|21772.04|21734.04|21723.65|21685.65|297
1618644300000|2021-04-17 07:25:00|21746.45|21708.45|21715.66|21677.66|21750.49|21712.49|21713.69|21675.69|297
1618644600000|2021-04-17 07:30:00|21715.22|21677.22|21700.13|21662.13|21718.08|21680.08|21667.04|21629.04|295
1618644900000|2021-04-17 07:35:00|21700|21662|21764.29|21726.29|21764.32|21726.32|21696.26|21658.26|295
1618645200000|2021-04-17 07:40:00|21763.83|21725.83|21825.4|21787.4|21825.4|21787.4|21763.83|21725.83|298
1618645500000|2021-04-17 07:45:00|21824.62|21786.62|21830.79|21792.79|21838.73|21800.73|21823.84|21785.84|295
1618645800000|2021-04-17 07:50:00|21830.58|21792.58|21816.91|21778.91|21831.27|21793.27|21803.95|21765.95|296
1618646100000|2021-04-17 07:55:00|21817.07|21779.07|21789.51|21751.51|21836.55|21798.55|21789.51|21751.51|298
1618646400000|2021-04-17 08:00:00|21788.91|21750.91|21873.95|21835.95|21879.19|21841.19|21788.65|21750.65|297
1618646700000|2021-04-17 08:05:00|21866.2|21828.2|21844.9|21806.9|21869.78|21831.78|21822.22|21784.22|299
1618647000000|2021-04-17 08:10:00|21844.29|21806.29|21854.11|21816.11|21860.35|21822.35|21839.21|21801.21|296
1618647300000|2021-04-17 08:15:00|21854.01|21816.01|21858|21820|21882.66|21844.66|21854.01|21816.01|298
1618647600000|2021-04-17 08:20:00|21857.48|21819.48|21863.32|21825.32|21870.55|21832.55|21825.24|21787.24|299
1618647900000|2021-04-17 08:25:00|21862.24|21824.24|21847.4|21809.4|21862.34|21824.34|21835.71|21797.71|299
1618648200000|2021-04-17 08:30:00|21847.94|21809.94|21826.46|21788.46|21861.22|21823.22|21825.04|21787.04|298
1618648500000|2021-04-17 08:35:00|21826.63|21788.63|21847.3|21809.3|21855.45|21817.45|21826.63|21788.63|300
1618648800000|2021-04-17 08:40:00|21846.99|21808.99|21870.84|21832.84|21872.83|21834.83|21842.31|21804.31|296
1618649100000|2021-04-17 08:45:00|21871.28|21833.28|21890.1|21852.1|21900.03|21862.03|21866.69|21828.69|299
1618649400000|2021-04-17 08:50:00|21890.2|21852.2|21900.78|21862.78|21910.93|21872.93|21890.2|21852.2|299
1618649700000|2021-04-17 08:55:00|21900.94|21862.94|21920.69|21882.69|21920.93|21882.93|21888.72|21850.72|299
1618650000000|2021-04-17 09:00:00|21920.61|21882.61|21900.6|21862.6|21943.94|21905.94|21895.26|21857.26|298
1618650300000|2021-04-17 09:05:00|21900.66|21862.66|21866.14|21828.14|21902.99|21864.99|21860.86|21822.86|299
1618650600000|2021-04-17 09:10:00|21866.2|21828.2|21887.13|21849.13|21903.37|21865.37|21866.2|21828.2|298
1618650900000|2021-04-17 09:15:00|21886.59|21848.59|21817.98|21779.98|21896.46|21858.46|21816.88|21778.88|299
1618651200000|2021-04-17 09:20:00|21817.44|21779.44|21721.9|21683.9|21821.53|21783.53|21721.9|21683.9|297
1618651500000|2021-04-17 09:25:00|21722.64|21684.64|21703.02|21665.02|21722.75|21684.75|21656.61|21618.61|299
1618651800000|2021-04-17 09:30:00|21704.13|21666.13|21726.42|21688.42|21753.39|21715.39|21704.13|21666.13|299
1618652100000|2021-04-17 09:35:00|21728.26|21690.26|21796.67|21758.67|21796.67|21758.67|21719.17|21681.17|299
1618652400000|2021-04-17 09:40:00|21796.31|21758.31|21791.42|21753.42|21820.88|21782.88|21786.98|21748.98|296
1618652700000|2021-04-17 09:45:00|21792.36|21754.36|21643.98|21605.98|21792.36|21754.36|21638.12|21600.12|299
1618653000000|2021-04-17 09:50:00|21644.65|21606.65|21744.26|21706.26|21749.91|21711.91|21644.65|21606.65|300
1618653300000|2021-04-17 09:55:00|21742.46|21704.46|21765.81|21727.81|21786.17|21748.17|21710.82|21672.82|300
1618653600000|2021-04-17 10:00:00|21765.77|21727.77|21711.29|21673.29|21769.41|21731.41|21702.84|21664.84|300
1618653900000|2021-04-17 10:05:00|21710.58|21672.58|21666.06|21628.06|21710.95|21672.95|21583.43|21545.43|299
1618654200000|2021-04-17 10:10:00|21668.36|21630.36|21778.79|21740.79|21781.17|21743.17|21668.36|21630.36|300
1618654500000|2021-04-17 10:15:00|21779|21741|21820.06|21782.06|21841.37|21803.37|21768.53|21730.53|299
1618654800000|2021-04-17 10:20:00|21820.11|21782.11|21704.6|21666.6|21825.15|21787.15|21702.13|21664.13|299
1618655100000|2021-04-17 10:25:00|21703.57|21665.57|21705.06|21667.06|21740.92|21702.92|21703.52|21665.52|299
1618655400000|2021-04-17 10:30:00|21703.84|21665.84|21728.45|21690.45|21731.72|21693.72|21686.76|21648.76|299
1618655700000|2021-04-17 10:35:00|21728.54|21690.54|21714.59|21676.59|21739.78|21701.78|21709.84|21671.84|298
1618656000000|2021-04-17 10:40:00|21714.95|21676.95|21608.87|21570.87|21717.28|21679.28|21608.17|21570.17|299
1618656300000|2021-04-17 10:45:00|21609.4|21571.4|21691.59|21653.59|21698.11|21660.11|21591.94|21553.94|300
1618656600000|2021-04-17 10:50:00|21690.99|21652.99|21588.29|21550.29|21716.01|21678.01|21587.65|21549.65|300
1618656900000|2021-04-17 10:55:00|21588.3|21550.3|21612.03|21574.03|21612.03|21574.03|21546.09|21508.09|299
1618657200000|2021-04-17 11:00:00|21611.99|21573.99|21532.47|21494.47|21613.98|21575.98|21526.93|21488.93|298
1618657500000|2021-04-17 11:05:00|21531.88|21493.88|21539.22|21501.22|21584.43|21546.43|21514.11|21476.11|300
1618657800000|2021-04-17 11:10:00|21540.59|21502.59|21644.87|21606.87|21644.87|21606.87|21540.59|21502.59|300
1618658100000|2021-04-17 11:15:00|21646.7|21608.7|21632.47|21594.47|21686.28|21648.28|21617.02|21579.02|297
1618658400000|2021-04-17 11:20:00|21632.28|21594.28|21473.6|21435.6|21638.87|21600.87|21465.54|21427.54|300
1618658700000|2021-04-17 11:25:00|21472.46|21434.46|21361.56|21323.56|21489.13|21451.13|21353.32|21315.32|297
1618659000000|2021-04-17 11:30:00|21360.93|21322.93|21323.66|21285.66|21413.62|21375.62|21303.23|21265.23|298
1618659300000|2021-04-17 11:35:00|21322.83|21284.83|21179.81|21141.81|21322.83|21284.83|21149.12|21111.12|300
1618659600000|2021-04-17 11:40:00|21183.1|21145.1|21278.87|21240.87|21278.87|21240.87|21183.1|21145.1|300
1618659900000|2021-04-17 11:45:00|21281.94|21243.94|21404.27|21366.27|21404.27|21366.27|21281.94|21243.94|300
1618660200000|2021-04-17 11:50:00|21405.54|21367.54|21307.9|21269.9|21417.07|21379.07|21305.12|21267.12|299
1618660500000|2021-04-17 11:55:00|21306.79|21268.79|21320.62|21282.62|21362.52|21324.52|21271.17|21233.17|298
1618660800000|2021-04-17 12:00:00|21318.85|21280.85|21202.52|21164.52|21318.85|21280.85|21120.03|21082.03|299
1618661100000|2021-04-17 12:05:00|21199.42|21161.42|21270.41|21232.41|21272.18|21234.18|21161.13|21123.13|300
1618661400000|2021-04-17 12:10:00|21269.75|21231.75|21289.85|21251.85|21321.64|21283.64|21269.75|21231.75|297
1618661700000|2021-04-17 12:15:00|21289.77|21251.77|21390.65|21352.65|21390.98|21352.98|21289.77|21251.77|297
1618662000000|2021-04-17 12:20:00|21391.63|21353.63|21303.06|21265.06|21393.5|21355.5|21299.84|21261.84|300
1618662300000|2021-04-17 12:25:00|21300.8|21262.8|21252.65|21214.65|21339.66|21301.66|21252.65|21214.65|300
1618662600000|2021-04-17 12:30:00|21251.94|21213.94|21249.04|21211.04|21254.58|21216.58|21174.97|21136.97|299
1618662900000|2021-04-17 12:35:00|21249.13|21211.13|21319.05|21281.05|21387.94|21349.94|21249|21211|296
1618663200000|2021-04-17 12:40:00|21317.9|21279.9|21327.69|21289.69|21329.12|21291.12|21288.16|21250.16|299
1618663500000|2021-04-17 12:45:00|21327.78|21289.78|21280.16|21242.16|21334.31|21296.31|21275.8|21237.8|300
1618663800000|2021-04-17 12:50:00|21280.37|21242.37|21343.2|21305.2|21344.53|21306.53|21280.25|21242.25|298
1618664100000|2021-04-17 12:55:00|21343.25|21305.25|21389.64|21351.64|21390.71|21352.71|21330.57|21292.57|299
1618664400000|2021-04-17 13:00:00|21389.79|21351.79|21369.46|21331.46|21392.91|21354.91|21341.58|21303.58|298
1618664700000|2021-04-17 13:05:00|21368.75|21330.75|21389.62|21351.62|21398.64|21360.64|21358.51|21320.51|299
1618665000000|2021-04-17 13:10:00|21388.76|21350.76|21316.69|21278.69|21388.76|21350.76|21316.69|21278.69|295
1618665300000|2021-04-17 13:15:00|21316.23|21278.23|21148.23|21110.23|21316.23|21278.23|21146.49|21108.49|300
1618665600000|2021-04-17 13:20:00|21148.44|21110.44|21129.36|21091.36|21200.2|21162.2|21065.94|21027.94|299
1618665900000|2021-04-17 13:25:00|21129.48|21091.48|21215.39|21177.39|21216.08|21178.08|21099.59|21061.59|299
1618666200000|2021-04-17 13:30:00|21215.84|21177.84|21311.06|21273.06|21331.23|21293.23|21215.84|21177.84|300
1618666500000|2021-04-17 13:35:00|21310.05|21272.05|21407.67|21369.67|21408.58|21370.58|21280.77|21242.77|297
1618666800000|2021-04-17 13:40:00|21408.02|21370.02|21454.3|21416.3|21455.23|21417.23|21407.87|21369.87|300
1618667100000|2021-04-17 13:45:00|21454.28|21416.28|21429.31|21391.31|21455.3|21417.3|21423.5|21385.5|297
1618667400000|2021-04-17 13:50:00|21429.65|21391.65|21425.97|21387.97|21451.94|21413.94|21417.61|21379.61|299
1618667700000|2021-04-17 13:55:00|21425.41|21387.41|21376.16|21338.16|21426.47|21388.47|21369.62|21331.62|297
1618668000000|2021-04-17 14:00:00|21375.85|21337.85|21388.28|21350.28|21399.44|21361.44|21277.54|21239.54|299
1618668300000|2021-04-17 14:05:00|21389.03|21351.03|21476.5|21438.5|21476.5|21438.5|21389.03|21351.03|296
1618668600000|2021-04-17 14:10:00|21476.77|21438.77|21450.25|21412.25|21479.5|21441.5|21441.2|21403.2|299
1618668900000|2021-04-17 14:15:00|21450.24|21412.24|21413.04|21375.04|21451.1|21413.1|21358.71|21320.71|300
1618669200000|2021-04-17 14:20:00|21410.85|21372.85|21382.56|21344.56|21434.94|21396.94|21382.22|21344.22|296
1618669500000|2021-04-17 14:25:00|21382.7|21344.7|21353.89|21315.89|21391.58|21353.58|21343.75|21305.75|297
1618669800000|2021-04-17 14:30:00|21355.16|21317.16|21340.31|21302.31|21407.19|21369.19|21340.31|21302.31|297
1618670100000|2021-04-17 14:35:00|21340.1|21302.1|21277.04|21239.04|21368.44|21330.44|21276.86|21238.86|297
1618670400000|2021-04-17 14:40:00|21277.02|21239.02|21282.56|21244.56|21336.69|21298.69|21262.26|21224.26|300
1618670700000|2021-04-17 14:45:00|21282.4|21244.4|21233.46|21195.46|21306.94|21268.94|21213.39|21175.39|295
1618671000000|2021-04-17 14:50:00|21233.19|21195.19|21237.12|21199.12|21250.03|21212.03|21168.85|21130.85|300
1618671300000|2021-04-17 14:55:00|21236.75|21198.75|21190.31|21152.31|21257.06|21219.06|21190.31|21152.31|300
1618671600000|2021-04-17 15:00:00|21189.77|21151.77|21062.83|21024.83|21190.4|21152.4|21062.06|21024.06|299
1618671900000|2021-04-17 15:05:00|21062.46|21024.46|21103.81|21065.81|21112.37|21074.37|21050.61|21012.61|298
1618672200000|2021-04-17 15:10:00|21105.99|21067.99|21091.89|21053.89|21154.01|21116.01|21085.1|21047.1|295
1618672500000|2021-04-17 15:15:00|21091.48|21053.48|21012.24|20974.24|21133.92|21095.92|21012.24|20974.24|300
1618672800000|2021-04-17 15:20:00|21009.99|20971.99|21022.23|20984.23|21034.25|20996.25|20944.38|20906.38|299
1618673100000|2021-04-17 15:25:00|21024.16|20986.16|21092.31|21054.31|21093.15|21055.15|21024.16|20986.16|299
1618673400000|2021-04-17 15:30:00|21092.16|21054.16|20980.64|20942.64|21110.16|21072.16|20980.27|20942.27|299
1618673700000|2021-04-17 15:35:00|20980.55|20942.55|20960.18|20922.18|21002.89|20964.89|20914.62|20876.62|300
1618674000000|2021-04-17 15:40:00|20958.89|20920.89|20803.62|20765.62|20958.89|20920.89|20788.63|20750.63|299
1618674300000|2021-04-17 15:45:00|20802.26|20764.26|20877.01|20839.01|20889.82|20851.82|20743.19|20705.19|300
1618674600000|2021-04-17 15:50:00|20876.74|20838.74|20807.57|20769.57|20939.41|20901.41|20800.15|20762.15|300
1618674900000|2021-04-17 15:55:00|20810.31|20772.31|20875.07|20837.07|20905.39|20867.39|20780|20742|297
1618675200000|2021-04-17 16:00:00|20874.91|20836.91|20769.67|20731.67|20875.16|20837.16|20636.37|20598.37|299
1618675500000|2021-04-17 16:05:00|20768.33|20730.33|20995.71|20957.71|20998.38|20960.38|20765.29|20727.29|299
1618675800000|2021-04-17 16:10:00|20995.52|20957.52|20986.21|20948.21|20997.39|20959.39|20865.63|20827.63|299
1618676100000|2021-04-17 16:15:00|20987.37|20949.37|20926.68|20888.68|20997.72|20959.72|20926.68|20888.68|300
1618676400000|2021-04-17 16:20:00|20926.62|20888.62|20936.75|20898.75|20949.15|20911.15|20882.14|20844.14|298
1618676700000|2021-04-17 16:25:00|20937.21|20899.21|20993.99|20955.99|20993.99|20955.99|20922.13|20884.13|300
1618677000000|2021-04-17 16:30:00|20994.88|20956.88|20990.63|20952.63|21015.34|20977.34|20967.45|20929.45|299
1618677300000|2021-04-17 16:35:00|20991.94|20953.94|21024.93|20986.93|21039.14|21001.14|20991.94|20953.94|298
1618677600000|2021-04-17 16:40:00|21024.61|20986.61|21059.16|21021.16|21060.06|21022.06|21010.8|20972.8|297
1618677900000|2021-04-17 16:45:00|21058.49|21020.49|21080.54|21042.54|21106.93|21068.93|21057.95|21019.95|296
1618678200000|2021-04-17 16:50:00|21079.77|21041.77|21057.71|21019.71|21080.04|21042.04|21029.52|20991.52|298
1618678500000|2021-04-17 16:55:00|21057.86|21019.86|20978.3|20940.3|21057.86|21019.86|20977.85|20939.85|299
1618678800000|2021-04-17 17:00:00|20977.23|20939.23|20999.18|20961.18|20999.18|20961.18|20927.21|20889.21|299
1618679100000|2021-04-17 17:05:00|21002.18|20964.18|21031.43|20993.43|21066.43|21028.43|21002.18|20964.18|298
1618679400000|2021-04-17 17:10:00|21031.59|20993.59|21008.89|20970.89|21036.12|20998.12|20992.05|20954.05|298
1618679700000|2021-04-17 17:15:00|21008.51|20970.51|21059.43|21021.43|21059.43|21021.43|20978.88|20940.88|300
1618680000000|2021-04-17 17:20:00|21059.92|21021.92|21043.18|21005.18|21077.81|21039.81|21023.01|20985.01|295
1618680300000|2021-04-17 17:25:00|21042.32|21004.32|21049.81|21011.81|21063.51|21025.51|21028.53|20990.53|297
1618680600000|2021-04-17 17:30:00|21049.69|21011.69|21068.37|21030.37|21068.37|21030.37|21036.46|20998.46|299
1618680900000|2021-04-17 17:35:00|21068.55|21030.55|21085.93|21047.93|21091.16|21053.16|21045.41|21007.41|299
1618681200000|2021-04-17 17:40:00|21086.14|21048.14|20991.33|20953.33|21089.48|21051.48|20991.33|20953.33|294
1618681500000|2021-04-17 17:45:00|20990.19|20952.19|20875.18|20837.18|21016.56|20978.56|20875.18|20837.18|299
1618681800000|2021-04-17 17:50:00|20874.12|20836.12|20818.29|20780.29|20887.32|20849.32|20816.05|20778.05|300
1618682100000|2021-04-17 17:55:00|20819.85|20781.85|20676.46|20638.46|20821.24|20783.24|20675.31|20637.31|299
1618682400000|2021-04-17 18:00:00|20676.78|20638.78|20774.06|20736.06|20774.06|20736.06|20637.63|20599.63|297
1618682700000|2021-04-17 18:05:00|20775.54|20737.54|20934.26|20896.26|20935.24|20897.24|20775.1|20737.1|298
1618683000000|2021-04-17 18:10:00|20933.92|20895.92|21002.76|20964.76|21005.6|20967.6|20918.87|20880.87|298
1618683300000|2021-04-17 18:15:00|21002.18|20964.18|21073.04|21035.04|21074.15|21036.15|20996.96|20958.96|297
1618683600000|2021-04-17 18:20:00|21072.45|21034.45|21033.6|20995.6|21088.89|21050.89|21011.55|20973.55|297
1618683900000|2021-04-17 18:25:00|21035.86|20997.86|21021.61|20983.61|21059.43|21021.43|20971.49|20933.49|299
1618684200000|2021-04-17 18:30:00|21021.81|20983.81|21067.53|21029.53|21074.64|21036.64|21014.61|20976.61|297
1618684500000|2021-04-17 18:35:00|21066.81|21028.81|21067.58|21029.58|21084.63|21046.63|21042.22|21004.22|297
1618684800000|2021-04-17 18:40:00|21067.3|21029.3|21058.26|21020.26|21080.96|21042.96|21045.07|21007.07|295
1618685100000|2021-04-17 18:45:00|21058.28|21020.28|21034.66|20996.66|21059.18|21021.18|21015.07|20977.07|299
1618685400000|2021-04-17 18:50:00|21033.95|20995.95|21010.82|20972.82|21034.27|20996.27|21000.21|20962.21|299
1618685700000|2021-04-17 18:55:00|21011.72|20973.72|21006.69|20968.69|21014.09|20976.09|20978.1|20940.1|296
1618686000000|2021-04-17 19:00:00|21006.33|20968.33|21079.82|21041.82|21087.4|21049.4|21004.69|20966.69|296
1618686300000|2021-04-17 19:05:00|21079.78|21041.78|21122.29|21084.29|21128.93|21090.93|21078.54|21040.54|296
1618686600000|2021-04-17 19:10:00|21122.69|21084.69|21129.79|21091.79|21129.79|21091.79|21107.16|21069.16|297
1618686900000|2021-04-17 19:15:00|21130|21092|21101.6|21063.6|21146.93|21108.93|21097.05|21059.05|295
1618687200000|2021-04-17 19:20:00|21101.65|21063.65|21065.24|21027.24|21101.69|21063.69|21065.24|21027.24|295
1618687500000|2021-04-17 19:25:00|21062.8|21024.8|21042.35|21004.35|21062.8|21024.8|21029.4|20991.4|297
1618687800000|2021-04-17 19:30:00|21042.22|21004.22|21064.79|21026.79|21070.24|21032.24|21024.82|20986.82|297
1618688100000|2021-04-17 19:35:00|21065.24|21027.24|21085.54|21047.54|21085.94|21047.94|21046.28|21008.28|297
1618688400000|2021-04-17 19:40:00|21086.67|21048.67|21059.77|21021.77|21088.09|21050.09|21059.38|21021.38|298
1618688700000|2021-04-17 19:45:00|21059.62|21021.62|21069.55|21031.55|21080.01|21042.01|21044.31|21006.31|297
1618689000000|2021-04-17 19:50:00|21069.72|21031.72|21081.93|21043.93|21103.5|21065.5|21041.61|21003.61|298
1618689300000|2021-04-17 19:55:00|21081.97|21043.97|21092.13|21054.13|21096.07|21058.07|21065.9|21027.9|297
1618689600000|2021-04-17 20:00:00|21092.01|21054.01|21053.45|21015.45|21109.51|21071.51|21046.74|21008.74|290
1618689900000|2021-04-17 20:05:00|21053.86|21015.86|21073.72|21035.72|21078.53|21040.53|21022.72|20984.72|291
1618690200000|2021-04-17 20:10:00|21073.44|21035.44|21074.85|21036.85|21079.8|21041.8|21046.07|21008.07|296
1618690500000|2021-04-17 20:15:00|21074.74|21036.74|21090.74|21052.74|21090.74|21052.74|21063.04|21025.04|297
1618690800000|2021-04-17 20:20:00|21091.2|21053.2|21098.11|21060.11|21100.12|21062.12|21071.45|21033.45|298
1618691100000|2021-04-17 20:25:00|21098.18|21060.18|21084.73|21046.73|21099.91|21061.91|21075.58|21037.58|294
1618691400000|2021-04-17 20:30:00|21084.9|21046.9|21111.32|21073.32|21115.56|21077.56|21084.5|21046.5|299
1618691700000|2021-04-17 20:35:00|21110.8|21072.8|21163.63|21125.63|21163.69|21125.69|21105.51|21067.51|297
1618692000000|2021-04-17 20:40:00|21163.04|21125.04|21168.38|21130.38|21169.21|21131.21|21147.48|21109.48|294
1618692300000|2021-04-17 20:45:00|21168.56|21130.56|21173.86|21135.86|21187.98|21149.98|21165.19|21127.19|297
1618692600000|2021-04-17 20:50:00|21173.61|21135.61|21198.54|21160.54|21205.94|21167.94|21173.61|21135.61|295
1618692900000|2021-04-17 20:55:00|21198.53|21160.53|21229.14|21191.14|21232.35|21194.35|21198.46|21160.46|300
1618693200000|2021-04-17 21:00:00|21229|21191|21214.59|21176.59|21229|21191|21209.58|21171.58|296
1618693500000|2021-04-17 21:05:00|21214.46|21176.46|21217.31|21179.31|21222.23|21184.23|21211.65|21173.65|292
1618693800000|2021-04-17 21:10:00|21216.82|21178.82|21201.59|21163.59|21218.03|21180.03|21157.14|21119.14|299
1618694100000|2021-04-17 21:15:00|21202.14|21164.14|21188.28|21150.28|21211.82|21173.82|21185.45|21147.45|297
1618694400000|2021-04-17 21:20:00|21187.53|21149.53|21203.22|21165.22|21217.34|21179.34|21187.53|21149.53|296
1618694700000|2021-04-17 21:25:00|21203.11|21165.11|21229.74|21191.74|21229.82|21191.82|21194.2|21156.2|297
1618695000000|2021-04-17 21:30:00|21229.43|21191.43|21247.27|21209.27|21258.91|21220.91|21229.43|21191.43|295
1618695300000|2021-04-17 21:35:00|21248.18|21210.18|21291.15|21253.15|21291.15|21253.15|21248.18|21210.18|294
1618695600000|2021-04-17 21:40:00|21291.26|21253.26|21262.19|21224.19|21291.36|21253.36|21258.74|21220.74|298
1618695900000|2021-04-17 21:45:00|21261.28|21223.28|21223.01|21185.01|21269.11|21231.11|21220.16|21182.16|298
1618696200000|2021-04-17 21:50:00|21222.85|21184.85|21218.08|21180.08|21242.18|21204.18|21204.13|21166.13|299
1618696500000|2021-04-17 21:55:00|21217.29|21179.29|21268.74|21230.74|21269.37|21231.37|21212.48|21174.48|294
1618696800000|2021-04-17 22:00:00|21268.84|21230.84|21227.38|21189.38|21280.37|21242.37|21222.55|21184.55|296
1618697100000|2021-04-17 22:05:00|21227.52|21189.52|21232.44|21194.44|21247.3|21209.3|21222.26|21184.26|297
1618697400000|2021-04-17 22:10:00|21232.69|21194.69|21268.87|21230.87|21272.18|21234.18|21231.8|21193.8|299
1618697700000|2021-04-17 22:15:00|21269.01|21231.01|21264.26|21226.26|21296.03|21258.03|21260.82|21222.82|298
1618698000000|2021-04-17 22:20:00|21264.21|21226.21|21289.11|21251.11|21297.81|21259.81|21256.13|21218.13|297
1618698300000|2021-04-17 22:25:00|21288.49|21250.49|21263.66|21225.66|21288.5|21250.5|21263.66|21225.66|299
1618698600000|2021-04-17 22:30:00|21263.55|21225.55|21209.92|21171.92|21276.46|21238.46|21209.92|21171.92|300
1618698900000|2021-04-17 22:35:00|21209.19|21171.19|21129.13|21091.13|21222.38|21184.38|21129.13|21091.13|297
1618699200000|2021-04-17 22:40:00|21128.68|21090.68|21095.19|21057.19|21146.25|21108.25|21093.81|21055.81|297
1618699500000|2021-04-17 22:45:00|21094.75|21056.75|21191.79|21153.79|21191.79|21153.79|21088.16|21050.16|294
1618699800000|2021-04-17 22:50:00|21194.06|21156.06|21232.9|21194.9|21236.39|21198.39|21194.06|21156.06|296
1618700100000|2021-04-17 22:55:00|21233.5|21195.5|21180.26|21142.26|21236.9|21198.9|21178.16|21140.16|297
1618700400000|2021-04-17 23:00:00|21181.15|21143.15|21201.95|21163.95|21224.74|21186.74|21172.14|21134.14|298
1618700700000|2021-04-17 23:05:00|21202.2|21164.2|21203.12|21165.12|21228.79|21190.79|21194.47|21156.47|298
1618701000000|2021-04-17 23:10:00|21203.14|21165.14|21142.96|21104.96|21203.14|21165.14|21139.77|21101.77|297
1618701300000|2021-04-17 23:15:00|21142.58|21104.58|21062.29|21024.29|21144.34|21106.34|21062.29|21024.29|299
1618701600000|2021-04-17 23:20:00|21061.81|21023.81|20994.41|20956.41|21062.88|21024.88|20985.72|20947.72|299
1618701900000|2021-04-17 23:25:00|20994.06|20956.06|20953.03|20915.03|21017.04|20979.04|20951.7|20913.7|299
1618702200000|2021-04-17 23:30:00|20953.62|20915.62|20919.79|20881.79|20981.16|20943.16|20903.62|20865.62|297
1618702500000|2021-04-17 23:35:00|20919.28|20881.28|20863.29|20825.29|20919.28|20881.28|20848.81|20810.81|297
1618702800000|2021-04-17 23:40:00|20863.8|20825.8|20808.65|20770.65|20863.8|20825.8|20802.24|20764.24|298
1618703100000|2021-04-17 23:45:00|20807.76|20769.76|20829.24|20791.24|20899.52|20861.52|20804.62|20766.62|298
1618703400000|2021-04-17 23:50:00|20828.07|20790.07|20739.11|20701.11|20828.07|20790.07|20738.28|20700.28|295
1618703700000|2021-04-17 23:55:00|20739.28|20701.28|20698.22|20660.22|20782.43|20744.43|20680.76|20642.76|300
1618704000000|2021-04-18 00:00:00|20697.87|20659.87|20748.99|20710.99|20781.28|20743.28|20680.92|20642.92|299
1618704300000|2021-04-18 00:05:00|20749.37|20711.37|20794.25|20756.25|20844.1|20806.1|20736.09|20698.09|299
1618704600000|2021-04-18 00:10:00|20794.26|20756.26|20847.4|20809.4|20859.07|20821.07|20794.26|20756.26|300
1618704900000|2021-04-18 00:15:00|20850.25|20812.25|20800.24|20762.24|20892.58|20854.58|20795.75|20757.75|300
1618705200000|2021-04-18 00:20:00|20800.94|20762.94|20554.86|20516.86|20830.28|20792.28|20554.86|20516.86|300
1618705500000|2021-04-18 00:25:00|20551.57|20513.57|20405.8|20367.8|20580.01|20542.01|20402.19|20364.19|299
1618705800000|2021-04-18 00:30:00|20405.91|20367.91|20522.51|20484.51|20523.47|20485.47|20277.7|20239.7|299
1618706100000|2021-04-18 00:35:00|20523.29|20485.29|20495.74|20457.74|20591.37|20553.37|20481.05|20443.05|299
1618706400000|2021-04-18 00:40:00|20496.61|20458.61|20579.82|20541.82|20598.58|20560.58|20460.94|20422.94|300
1618706700000|2021-04-18 00:45:00|20580.38|20542.38|20573.33|20535.33|20592.28|20554.28|20479.28|20441.28|299
1618707000000|2021-04-18 00:50:00|20571.7|20533.7|20486.11|20448.11|20596.96|20558.96|20485.73|20447.73|299
1618707300000|2021-04-18 00:55:00|20485.9|20447.9|20429.2|20391.2|20517.48|20479.48|20428.28|20390.28|300
1618707600000|2021-04-18 01:00:00|20429.23|20391.23|20487.07|20449.07|20519.62|20481.62|20414.61|20376.61|300
1618707900000|2021-04-18 01:05:00|20485.39|20447.39|20478.74|20440.74|20501.85|20463.85|20467.14|20429.14|296
1618708200000|2021-04-18 01:10:00|20478.38|20440.38|20341.45|20303.45|20478.38|20440.38|20341.45|20303.45|299
1618708500000|2021-04-18 01:15:00|20340.7|20302.7|20232.23|20194.23|20340.7|20302.7|20212.21|20174.21|297
1618708800000|2021-04-18 01:20:00|20231.88|20193.88|20326.48|20288.48|20366.96|20328.96|20158.4|20120.4|300
1618709100000|2021-04-18 01:25:00|20327.19|20289.19|20391.25|20353.25|20402.15|20364.15|20327.19|20289.19|299
1618709400000|2021-04-18 01:30:00|20391.54|20353.54|20457.74|20419.74|20457.74|20419.74|20356.29|20318.29|299
1618709700000|2021-04-18 01:35:00|20460.03|20422.03|20522.23|20484.23|20536.67|20498.67|20446.91|20408.91|299
1618710000000|2021-04-18 01:40:00|20520.68|20482.68|20556.52|20518.52|20564.71|20526.71|20517.12|20479.12|298
1618710300000|2021-04-18 01:45:00|20555.38|20517.38|20461.48|20423.48|20555.38|20517.38|20461.48|20423.48|297
1618710600000|2021-04-18 01:50:00|20461.12|20423.12|20445.01|20407.01|20490.13|20452.13|20428.13|20390.13|299
1618710900000|2021-04-18 01:55:00|20444.88|20406.88|20414.15|20376.15|20453.84|20415.84|20361.44|20323.44|299
1618711200000|2021-04-18 02:00:00|20413.43|20375.43|20429.28|20391.28|20455.07|20417.07|20345.01|20307.01|299
1618711500000|2021-04-18 02:05:00|20429.05|20391.05|20472.05|20434.05|20490.41|20452.41|20412.84|20374.84|299
1618711800000|2021-04-18 02:10:00|20472.02|20434.02|20327.09|20289.09|20478.4|20440.4|20325.58|20287.58|299
1618712100000|2021-04-18 02:15:00|20327.33|20289.33|20144.51|20106.51|20333.52|20295.52|20137.93|20099.93|300
1618712400000|2021-04-18 02:20:00|20144.5|20106.5|20235.71|20197.71|20303.29|20265.29|20144.5|20106.5|300
1618712700000|2021-04-18 02:25:00|20235.6|20197.6|20374.75|20336.75|20374.75|20336.75|20235.41|20197.41|298
1618713000000|2021-04-18 02:30:00|20375.12|20337.12|20429.42|20391.42|20432.52|20394.52|20308.73|20270.73|299
1618713300000|2021-04-18 02:35:00|20429.77|20391.77|20382.06|20344.06|20440.9|20402.9|20382.06|20344.06|298
1618713600000|2021-04-18 02:40:00|20381.53|20343.53|20237.89|20199.89|20381.53|20343.53|20225.99|20187.99|300
1618713900000|2021-04-18 02:45:00|20237.81|20199.81|20211.6|20173.6|20353.23|20315.23|20210.12|20172.12|298
1618714200000|2021-04-18 02:50:00|20211.94|20173.94|20118.57|20080.57|20257.47|20219.47|20118.5|20080.5|299
1618714500000|2021-04-18 02:55:00|20116.93|20078.93|20174.73|20136.73|20208.69|20170.69|20073.23|20035.23|300
1618714800000|2021-04-18 03:00:00|20172.73|20134.73|20201.61|20163.61|20271.63|20233.63|20162.58|20124.58|300
1618715100000|2021-04-18 03:05:00|20199.27|20161.27|19989.77|19951.77|20199.27|20161.27|19968.42|19930.42|300
1618715400000|2021-04-18 03:10:00|19986.39|19948.39|19866.47|19828.47|19987.55|19949.55|19807.77|19769.77|300
1618715700000|2021-04-18 03:15:00|19866.45|19828.45|19576.84|19538.84|19891.09|19853.09|19574.73|19536.73|299
1618716000000|2021-04-18 03:20:00|19575.46|19537.46|18954.19|18916.19|19575.46|19537.46|18626.86|18588.86|298
1618716300000|2021-04-18 03:25:00|18949.58|18911.58|19049.15|19011.15|19056.05|19018.05|18764.96|18726.96|300
1618716600000|2021-04-18 03:30:00|19057.39|19019.39|18314.36|18276.36|19118.04|19080.04|18314.36|18276.36|300
1618716900000|2021-04-18 03:35:00|18302.42|18264.42|17630.45|17592.45|18302.42|18264.42|17384.06|17346.06|300
1618717200000|2021-04-18 03:40:00|17643.73|17605.73|18252.42|18214.42|18258.51|18220.51|17643.73|17605.73|299
1618717500000|2021-04-18 03:45:00|18236.63|18198.63|18188|18150|18469.99|18431.99|18042.47|18004.47|300
1618717800000|2021-04-18 03:50:00|18189.72|18151.72|18817.39|18779.39|18817.39|18779.39|18189.72|18151.72|300
1618718100000|2021-04-18 03:55:00|18811.25|18773.25|19111.08|19073.08|19119.73|19081.73|18743.26|18705.26|299
1618718400000|2021-04-18 04:00:00|19107.58|19069.58|18972.17|18934.17|19107.58|19069.58|18878.28|18840.28|300
1618718700000|2021-04-18 04:05:00|18973.46|18935.46|19149.72|19111.72|19223.49|19185.49|18930.15|18892.15|300
1618719000000|2021-04-18 04:10:00|19148.88|19110.88|19133.82|19095.82|19211.21|19173.21|19047.74|19009.74|300
1618719300000|2021-04-18 04:15:00|19136.21|19098.21|19222.65|19184.65|19222.65|19184.65|19119.96|19081.96|300
1618719600000|2021-04-18 04:20:00|19224.13|19186.13|19186.53|19148.53|19226.28|19188.28|19093.43|19055.43|300
1618719900000|2021-04-18 04:25:00|19184.8|19146.8|19099.69|19061.69|19267.74|19229.74|19098.55|19060.55|300
1618720200000|2021-04-18 04:30:00|19099.84|19061.84|19219.81|19181.81|19284.76|19246.76|19099.84|19061.84|300
1618720500000|2021-04-18 04:35:00|19219.72|19181.72|18974.97|18936.97|19226.06|19188.06|18974.97|18936.97|299
1618720800000|2021-04-18 04:40:00|18975.35|18937.35|18718.39|18680.39|18975.35|18937.35|18528.78|18490.78|300
1618721100000|2021-04-18 04:45:00|18723.17|18685.17|18655.55|18617.55|18809.54|18771.54|18654.64|18616.64|300
1618721400000|2021-04-18 04:50:00|18655.25|18617.25|18431.92|18393.92|18697.57|18659.57|18431.92|18393.92|300
1618721700000|2021-04-18 04:55:00|18427.97|18389.97|18459.27|18421.27|18535.86|18497.86|18366.58|18328.58|299
1618722000000|2021-04-18 05:00:00|18457.09|18419.09|18766.33|18728.33|18766.61|18728.61|18389.14|18351.14|300
1618722300000|2021-04-18 05:05:00|18767.2|18729.2|18852.84|18814.84|18877.11|18839.11|18675.9|18637.9|300
1618722600000|2021-04-18 05:10:00|18850.43|18812.43|18858.36|18820.36|18860.08|18822.08|18794.87|18756.87|300
1618722900000|2021-04-18 05:15:00|18857.74|18819.74|18729.78|18691.78|18910.44|18872.44|18719.04|18681.04|300
1618723200000|2021-04-18 05:20:00|18730.4|18692.4|18675.52|18637.52|18732.27|18694.27|18651.1|18613.1|299
1618723500000|2021-04-18 05:25:00|18675.92|18637.92|18774.73|18736.73|18808.15|18770.15|18643.58|18605.58|300
1618723800000|2021-04-18 05:30:00|18776.85|18738.85|18788.04|18750.04|18859.21|18821.21|18738.5|18700.5|300
1618724100000|2021-04-18 05:35:00|18787.81|18749.81|18652.88|18614.88|18787.81|18749.81|18585.66|18547.66|299
1618724400000|2021-04-18 05:40:00|18649.72|18611.72|18795.99|18757.99|18805.39|18767.39|18643.64|18605.64|300
1618724700000|2021-04-18 05:45:00|18797.35|18759.35|18736.12|18698.12|18807.77|18769.77|18736.07|18698.07|300
1618725000000|2021-04-18 05:50:00|18736.45|18698.45|18890.2|18852.2|18911.44|18873.44|18736.45|18698.45|300
1618725300000|2021-04-18 05:55:00|18890.75|18852.75|18883.33|18845.33|18937.58|18899.58|18877.46|18839.46|299
1618725600000|2021-04-18 06:00:00|18885.59|18847.59|18951.93|18913.93|18951.93|18913.93|18819.3|18781.3|300
1618725900000|2021-04-18 06:05:00|18952.97|18914.97|18951.27|18913.27|18984.74|18946.74|18934.81|18896.81|300
1618726200000|2021-04-18 06:10:00|18950.8|18912.8|19056.18|19018.18|19059.7|19021.7|18950.8|18912.8|300
1618726500000|2021-04-18 06:15:00|19055.18|19017.18|19132.84|19094.84|19156.76|19118.76|19043.56|19005.56|299
1618726800000|2021-04-18 06:20:00|19134.39|19096.39|19080|19042|19152.53|19114.53|19074.53|19036.53|297
1618727100000|2021-04-18 06:25:00|19080.27|19042.27|19090.03|19052.03|19090.61|19052.61|19020.44|18982.44|299
1618727400000|2021-04-18 06:30:00|19092.49|19054.49|18919.84|18881.84|19096.86|19058.86|18919.17|18881.17|299
1618727700000|2021-04-18 06:35:00|18924.09|18886.09|18856.7|18818.7|18930.11|18892.11|18841.15|18803.15|299
1618728000000|2021-04-18 06:40:00|18857.29|18819.29|18764.31|18726.31|18872.81|18834.81|18718.31|18680.31|299
1618728300000|2021-04-18 06:45:00|18766.56|18728.56|18825.4|18787.4|18890.66|18852.66|18755.15|18717.15|300
1618728600000|2021-04-18 06:50:00|18825.26|18787.26|18838.94|18800.94|18849.74|18811.74|18771.46|18733.46|298
1618728900000|2021-04-18 06:55:00|18838.77|18800.77|18891.04|18853.04|18893.62|18855.62|18832.82|18794.82|299
1618729200000|2021-04-18 07:00:00|18893.97|18855.97|19058.16|19020.16|19066|19028|18893.97|18855.97|298
1618729500000|2021-04-18 07:05:00|19058.52|19020.52|19130.89|19092.89|19174.79|19136.79|19058.4|19020.4|300
1618729800000|2021-04-18 07:10:00|19130.51|19092.51|19212.73|19174.73|19212.73|19174.73|19118.17|19080.17|300
1618730100000|2021-04-18 07:15:00|19213.64|19175.64|19135.99|19097.99|19217.65|19179.65|19096.46|19058.46|300
1618730400000|2021-04-18 07:20:00|19134.93|19096.93|19223.21|19185.21|19225|19187|19132.99|19094.99|298
1618730700000|2021-04-18 07:25:00|19224.23|19186.23|19296.03|19258.03|19298.52|19260.52|19215.72|19177.72|299
1618731000000|2021-04-18 07:30:00|19296.43|19258.43|19248.23|19210.23|19345.52|19307.52|19226.09|19188.09|300
1618731300000|2021-04-18 07:35:00|19248.83|19210.83|19302.09|19264.09|19321.51|19283.51|19246.61|19208.61|300
1618731600000|2021-04-18 07:40:00|19300.69|19262.69|19327.49|19289.49|19328.52|19290.52|19293.15|19255.15|298
1618731900000|2021-04-18 07:45:00|19329.21|19291.21|19235.68|19197.68|19345.28|19307.28|19217.06|19179.06|299
1618732200000|2021-04-18 07:50:00|19236.81|19198.81|19254.09|19216.09|19264.3|19226.3|19221.97|19183.97|300
1618732500000|2021-04-18 07:55:00|19254.25|19216.25|19222.52|19184.52|19254.59|19216.59|19220.76|19182.76|298
1618732800000|2021-04-18 08:00:00|19223.9|19185.9|19123.22|19085.22|19350.16|19312.16|19082.37|19044.37|300
1618733100000|2021-04-18 08:05:00|19123.61|19085.61|19008.92|18970.92|19129.81|19091.81|19003.32|18965.32|300
1618733400000|2021-04-18 08:10:00|19009.27|18971.27|19059.04|19021.04|19069.34|19031.34|18959.17|18921.17|300
1618733700000|2021-04-18 08:15:00|19057.79|19019.79|19025.59|18987.59|19106|19068|19015.99|18977.99|300
1618734000000|2021-04-18 08:20:00|19026.82|18988.82|19091.09|19053.09|19103.18|19065.18|19026.82|18988.82|299
1618734300000|2021-04-18 08:25:00|19091.22|19053.22|19156.27|19118.27|19180.98|19142.98|19091.21|19053.21|299
1618734600000|2021-04-18 08:30:00|19157.02|19119.02|19095.41|19057.41|19174.62|19136.62|19094.39|19056.39|299
1618734900000|2021-04-18 08:35:00|19096.01|19058.01|19080.74|19042.74|19100.31|19062.31|19000.84|18962.84|300
1618735200000|2021-04-18 08:40:00|19081.36|19043.36|18990.87|18952.87|19088.4|19050.4|18979.74|18941.74|298
1618735500000|2021-04-18 08:45:00|18990.09|18952.09|18886.91|18848.91|18990.09|18952.09|18829.33|18791.33|202
1618735800000|2021-04-18 08:50:00|18822.65|18784.65|18742.89|18704.89|18823.43|18785.43|18633.57|18595.57|299
1618736100000|2021-04-18 08:55:00|18741.53|18703.53|18633.45|18595.45|18742.88|18704.88|18554.3|18516.3|300
1618736400000|2021-04-18 09:00:00|18634.05|18596.05|18509.31|18471.31|18711.86|18673.86|18474.92|18436.92|300
1618736700000|2021-04-18 09:05:00|18511.84|18473.84|18620.21|18582.21|18682.3|18644.3|18511.84|18473.84|299
1618737000000|2021-04-18 09:10:00|18618.63|18580.63|18645.23|18607.23|18699.05|18661.05|18536.53|18498.53|300
1618737300000|2021-04-18 09:15:00|18643.62|18605.62|18563.48|18525.48|18682.23|18644.23|18551.05|18513.05|299
1618737600000|2021-04-18 09:20:00|18563.34|18525.34|18298.23|18260.23|18584.82|18546.82|18294|18256|300
1618737900000|2021-04-18 09:25:00|18296.46|18258.46|18339.12|18301.12|18401.94|18363.94|18262.24|18224.24|300
1618738200000|2021-04-18 09:30:00|18338.43|18300.43|18432.19|18394.19|18432.19|18394.19|18141.28|18103.28|300
1618738500000|2021-04-18 09:35:00|18431.31|18393.31|18408.87|18370.87|18516.14|18478.14|18360.12|18322.12|300
1618738800000|2021-04-18 09:40:00|18414.3|18376.3|18282.98|18244.98|18457.15|18419.15|18270.78|18232.78|300
1618739100000|2021-04-18 09:45:00|18282.35|18244.35|18282|18244|18325.01|18287.01|18212.12|18174.12|300
1618739400000|2021-04-18 09:50:00|18276.37|18238.37|18334.86|18296.86|18334.86|18296.86|18154.95|18116.95|299
1618739700000|2021-04-18 09:55:00|18334.99|18296.99|18487.91|18449.91|18516.93|18478.93|18285.7|18247.7|299
1618740000000|2021-04-18 10:00:00|18484.69|18446.69|18400.94|18362.94|18485.8|18447.8|18346.4|18308.4|300
1618740300000|2021-04-18 10:05:00|18400.3|18362.3|18532.99|18494.99|18558.6|18520.6|18400.3|18362.3|299
1618740600000|2021-04-18 10:10:00|18536.61|18498.61|18655.33|18617.33|18656.25|18618.25|18535.8|18497.8|298
1618740900000|2021-04-18 10:15:00|18654.16|18616.16|18607.68|18569.68|18658.58|18620.58|18566.94|18528.94|300
1618741200000|2021-04-18 10:20:00|18607.21|18569.21|18480.76|18442.76|18610.94|18572.94|18472.81|18434.81|299
1618741500000|2021-04-18 10:25:00|18482.15|18444.15|18534.68|18496.68|18572.73|18534.73|18440.12|18402.12|297
1618741800000|2021-04-18 10:30:00|18532.47|18494.47|18616.58|18578.58|18616.58|18578.58|18492.06|18454.06|298
1618742100000|2021-04-18 10:35:00|18615.72|18577.72|18532.46|18494.46|18646.19|18608.19|18526.97|18488.97|300
1618742400000|2021-04-18 10:40:00|18532.99|18494.99|18599.09|18561.09|18624.49|18586.49|18531.32|18493.32|298
1618742700000|2021-04-18 10:45:00|18600.04|18562.04|18664.82|18626.82|18674.02|18636.02|18599.73|18561.73|297
1618743000000|2021-04-18 10:50:00|18664.78|18626.78|18510.99|18472.99|18665.3|18627.3|18510.99|18472.99|298
1618743300000|2021-04-18 10:55:00|18511.95|18473.95|18452.97|18414.97|18511.95|18473.95|18428.4|18390.4|300
1618743600000|2021-04-18 11:00:00|18454.73|18416.73|18612.19|18574.19|18612.19|18574.19|18418.21|18380.21|298
1618743900000|2021-04-18 11:05:00|18611.79|18573.79|18521.76|18483.76|18645.8|18607.8|18517.34|18479.34|299
1618744200000|2021-04-18 11:10:00|18520.4|18482.4|18446.35|18408.35|18530.16|18492.16|18445.34|18407.34|300
1618744500000|2021-04-18 11:15:00|18445.57|18407.57|18530.54|18492.54|18548.69|18510.69|18441.98|18403.98|300
1618744800000|2021-04-18 11:20:00|18531.41|18493.41|18496.52|18458.52|18601.47|18563.47|18496.52|18458.52|296
1618745100000|2021-04-18 11:25:00|18498.11|18460.11|18350.16|18312.16|18498.92|18460.92|18349.33|18311.33|299
1618745400000|2021-04-18 11:30:00|18349.46|18311.46|18195.57|18157.57|18407.53|18369.53|18187.46|18149.46|300
1618745700000|2021-04-18 11:35:00|18198.98|18160.98|17997.29|17959.29|18201.29|18163.29|17983|17945|299
1618746000000|2021-04-18 11:40:00|17990.95|17952.95|17897.52|17859.52|18061.5|18023.5|17874.92|17836.92|300
1618746300000|2021-04-18 11:45:00|17889.34|17851.34|17894.82|17856.82|18008.65|17970.65|17867.99|17829.99|299
1618746600000|2021-04-18 11:50:00|17897.58|17859.58|17808.64|17770.64|18010.24|17972.24|17802.5|17764.5|300
1618746900000|2021-04-18 11:55:00|17806.59|17768.59|17792.05|17754.05|17852.8|17814.8|17679.93|17641.93|300
1618747200000|2021-04-18 12:00:00|17792.6|17754.6|18097.47|18059.47|18106.19|18068.19|17776.08|17738.08|300
1618747500000|2021-04-18 12:05:00|18094.8|18056.8|18136.05|18098.05|18183.59|18145.59|18032.23|17994.23|300
1618747800000|2021-04-18 12:10:00|18135.47|18097.47|18039.86|18001.86|18135.76|18097.76|18030.14|17992.14|300
1618748100000|2021-04-18 12:15:00|18037.41|17999.41|18002.46|17964.46|18099.28|18061.28|18002.46|17964.46|297
1618748400000|2021-04-18 12:20:00|18001.53|17963.53|18094.78|18056.78|18094.78|18056.78|17840.64|17802.64|300
1618748700000|2021-04-18 12:25:00|18095.15|18057.15|18229.97|18191.97|18243.08|18205.08|18095.15|18057.15|300
1618749000000|2021-04-18 12:30:00|18228.35|18190.35|18326.03|18288.03|18328.02|18290.02|18116.31|18078.31|299
1618749300000|2021-04-18 12:35:00|18326.84|18288.84|18365.99|18327.99|18370.08|18332.08|18296.21|18258.21|300
1618749600000|2021-04-18 12:40:00|18366.14|18328.14|18370.32|18332.32|18433|18395|18365.83|18327.83|299
1618749900000|2021-04-18 12:45:00|18370.43|18332.43|18427.04|18389.04|18429.2|18391.2|18370.43|18332.43|300
1618750200000|2021-04-18 12:50:00|18427.95|18389.95|18402.52|18364.52|18437.15|18399.15|18368.79|18330.79|299
1618750500000|2021-04-18 12:55:00|18403.13|18365.13|18448.54|18410.54|18448.54|18410.54|18384.3|18346.3|300
1618750800000|2021-04-18 13:00:00|18449.51|18411.51|18393.52|18355.52|18452.89|18414.89|18341.82|18303.82|300
1618751100000|2021-04-18 13:05:00|18392.08|18354.08|18447.79|18409.79|18448.04|18410.04|18386.42|18348.42|300
1618751400000|2021-04-18 13:10:00|18447.99|18409.99|18563.19|18525.19|18565.65|18527.65|18444.73|18406.73|299
1618751700000|2021-04-18 13:15:00|18564.55|18526.55|18565.34|18527.34|18615.04|18577.04|18555.63|18517.63|300
1618752000000|2021-04-18 13:20:00|18563|18525|18517.92|18479.92|18563|18525|18479.11|18441.11|300
1618752300000|2021-04-18 13:25:00|18518.14|18480.14|18564.38|18526.38|18585.41|18547.41|18509.1|18471.1|298
1618752600000|2021-04-18 13:30:00|18562.82|18524.82|18614.96|18576.96|18639.22|18601.22|18545.94|18507.94|298
1618752900000|2021-04-18 13:35:00|18615.69|18577.69|18544.73|18506.73|18620.9|18582.9|18544.73|18506.73|299
1618753200000|2021-04-18 13:40:00|18543.96|18505.96|18482.38|18444.38|18543.96|18505.96|18476.76|18438.76|299
1618753500000|2021-04-18 13:45:00|18483.15|18445.15|18582.15|18544.15|18605.71|18567.71|18482.89|18444.89|298
1618753800000|2021-04-18 13:50:00|18580.85|18542.85|18585.52|18547.52|18633.17|18595.17|18575|18537|299
1618754100000|2021-04-18 13:55:00|18582.68|18544.68|18600.93|18562.93|18606.29|18568.29|18548.87|18510.87|296
1618754400000|2021-04-18 14:00:00|18600.35|18562.35|18626.6|18588.6|18634.17|18596.17|18585.94|18547.94|300
1618754700000|2021-04-18 14:05:00|18625.81|18587.81|18585.69|18547.69|18635.32|18597.32|18580.83|18542.83|296
1618755000000|2021-04-18 14:10:00|18584.88|18546.88|18687.42|18649.42|18688.25|18650.25|18553.57|18515.57|297
1618755300000|2021-04-18 14:15:00|18687.96|18649.96|18632.63|18594.63|18701.1|18663.1|18598.44|18560.44|300
1618755600000|2021-04-18 14:20:00|18633.5|18595.5|18662.87|18624.87|18678.72|18640.72|18627.61|18589.61|298
1618755900000|2021-04-18 14:25:00|18663.55|18625.55|18861.63|18823.63|18875.05|18837.05|18663.55|18625.55|299
1618756200000|2021-04-18 14:30:00|18860.31|18822.31|18781.63|18743.63|18860.31|18822.31|18781.63|18743.63|298
1618756500000|2021-04-18 14:35:00|18781.19|18743.19|18854.42|18816.42|18856.4|18818.4|18773.5|18735.5|298
1618756800000|2021-04-18 14:40:00|18854.73|18816.73|18836.69|18798.69|18860.87|18822.87|18818.25|18780.25|300
1618757100000|2021-04-18 14:45:00|18837.19|18799.19|18868.4|18830.4|18880.05|18842.05|18812.19|18774.19|298
1618757400000|2021-04-18 14:50:00|18869.11|18831.11|18763.35|18725.35|18869.33|18831.33|18763.35|18725.35|300
1618757700000|2021-04-18 14:55:00|18761.54|18723.54|18724.15|18686.15|18764.87|18726.87|18678.29|18640.29|299
1618758000000|2021-04-18 15:00:00|18724.72|18686.72|18677.29|18639.29|18725.12|18687.12|18630.75|18592.75|296
1618758300000|2021-04-18 15:05:00|18677.92|18639.92|18733.97|18695.97|18734.13|18696.13|18677.13|18639.13|298
1618758600000|2021-04-18 15:10:00|18734.02|18696.02|18777.56|18739.56|18790.94|18752.94|18732.06|18694.06|300
1618758900000|2021-04-18 15:15:00|18779.53|18741.53|18848.74|18810.74|18900.44|18862.44|18779.53|18741.53|299
1618759200000|2021-04-18 15:20:00|18847.75|18809.75|18903.04|18865.04|18903.42|18865.42|18826.15|18788.15|299
1618759500000|2021-04-18 15:25:00|18903.53|18865.53|18891.41|18853.41|18913.55|18875.55|18874.75|18836.75|298
1618759800000|2021-04-18 15:30:00|18892.21|18854.21|18861.34|18823.34|18906.49|18868.49|18822.18|18784.18|300
1618760100000|2021-04-18 15:35:00|18861.49|18823.49|18673.59|18635.59|18869.74|18831.74|18673.59|18635.59|298
1618760400000|2021-04-18 15:40:00|18672.03|18634.03|18762.49|18724.49|18769.37|18731.37|18665.64|18627.64|298
1618760700000|2021-04-18 15:45:00|18763.63|18725.63|18765.53|18727.53|18765.54|18727.54|18651.71|18613.71|300
1618761000000|2021-04-18 15:50:00|18765.95|18727.95|18838.93|18800.93|18842.99|18804.99|18765.95|18727.95|300
1618761300000|2021-04-18 15:55:00|18842.01|18804.01|18912.94|18874.94|18943.9|18905.9|18828.74|18790.74|299
1618761600000|2021-04-18 16:00:00|18913.46|18875.46|18893.9|18855.9|18987.36|18949.36|18887.51|18849.51|300
1618761900000|2021-04-18 16:05:00|18893.02|18855.02|19030.74|18992.74|19033|18995|18893.02|18855.02|300
1618762200000|2021-04-18 16:10:00|19031.45|18993.45|19059.67|19021.67|19067.77|19029.77|19027.94|18989.94|299
1618762500000|2021-04-18 16:15:00|19059.45|19021.45|19162.13|19124.13|19162.13|19124.13|19043.55|19005.55|299
1618762800000|2021-04-18 16:20:00|19162.72|19124.72|19228.15|19190.15|19228.15|19190.15|19146.35|19108.35|300
1618763100000|2021-04-18 16:25:00|19227.99|19189.99|19182.34|19144.34|19241.67|19203.67|19150.13|19112.13|298
1618763400000|2021-04-18 16:30:00|19182.79|19144.79|19121.53|19083.53|19198.19|19160.19|19120.54|19082.54|296
1618763700000|2021-04-18 16:35:00|19120.55|19082.55|19089.5|19051.5|19139.98|19101.98|19077.84|19039.84|297
1618764000000|2021-04-18 16:40:00|19091.18|19053.18|19071.34|19033.34|19136.68|19098.68|19070.52|19032.52|299
1618764300000|2021-04-18 16:45:00|19072.05|19034.05|19027.31|18989.31|19078.24|19040.24|19018.38|18980.38|297
1618764600000|2021-04-18 16:50:00|19027.03|18989.03|18978.95|18940.95|19028.34|18990.34|18954.48|18916.48|299
1618764900000|2021-04-18 16:55:00|18979.45|18941.45|19020.53|18982.53|19032.03|18994.03|18940.63|18902.63|298
1618765200000|2021-04-18 17:00:00|19018.29|18980.29|19075.35|19037.35|19075.35|19037.35|19012.92|18974.92|296
1618765500000|2021-04-18 17:05:00|19075.46|19037.46|19080.93|19042.93|19081.01|19043.01|19058.08|19020.08|290
1618765800000|2021-04-18 17:10:00|19081.49|19043.49|18983.6|18945.6|19101.16|19063.16|18981.94|18943.94|296
1618766100000|2021-04-18 17:15:00|18983.8|18945.8|19006.11|18968.11|19027.26|18989.26|18968.43|18930.43|296
1618766400000|2021-04-18 17:20:00|19006.22|18968.22|18939.64|18901.64|19021.25|18983.25|18865.03|18827.03|300
1618766700000|2021-04-18 17:25:00|18941.35|18903.35|18991.43|18953.43|18992.04|18954.04|18941.35|18903.35|300
1618767000000|2021-04-18 17:30:00|18991.41|18953.41|18860.51|18822.51|19006.99|18968.99|18855.88|18817.88|300
1618767300000|2021-04-18 17:35:00|18861.28|18823.28|18890.11|18852.11|18939.09|18901.09|18861.28|18823.28|297
1618767600000|2021-04-18 17:40:00|18889.8|18851.8|18829.71|18791.71|18896.99|18858.99|18800.24|18762.24|298
1618767900000|2021-04-18 17:45:00|18830.14|18792.14|18727.5|18689.5|18856.51|18818.51|18727.5|18689.5|299
1618768200000|2021-04-18 17:50:00|18725.22|18687.22|18746.67|18708.67|18800.38|18762.38|18722.3|18684.3|300
1618768500000|2021-04-18 17:55:00|18746.52|18708.52|18799.84|18761.84|18817.37|18779.37|18745.34|18707.34|298
1618768800000|2021-04-18 18:00:00|18800.77|18762.77|18808.71|18770.71|18863.31|18825.31|18800.48|18762.48|295
1618769100000|2021-04-18 18:05:00|18807.03|18769.03|18809.16|18771.16|18841.96|18803.96|18804.87|18766.87|296
1618769400000|2021-04-18 18:10:00|18809.6|18771.6|18854.51|18816.51|18874.61|18836.61|18809.12|18771.12|300
1618769700000|2021-04-18 18:15:00|18854.7|18816.7|18795.6|18757.6|18854.7|18816.7|18795.41|18757.41|299
1618770000000|2021-04-18 18:20:00|18795.47|18757.47|18746.65|18708.65|18822.31|18784.31|18743.65|18705.65|300
1618770300000|2021-04-18 18:25:00|18747.89|18709.89|18779.71|18741.71|18802.84|18764.84|18735.16|18697.16|298
1618770600000|2021-04-18 18:30:00|18777.88|18739.88|18893.28|18855.28|18893.28|18855.28|18744.22|18706.22|299
1618770900000|2021-04-18 18:35:00|18889.46|18851.46|18863.05|18825.05|18911.88|18873.88|18851.3|18813.3|299
1618771200000|2021-04-18 18:40:00|18863.04|18825.04|18856.69|18818.69|18867.58|18829.58|18830|18792|299
1618771500000|2021-04-18 18:45:00|18855.79|18817.79|19016.03|18978.03|19023.43|18985.43|18855.79|18817.79|299
1618771800000|2021-04-18 18:50:00|19015.47|18977.47|19008.26|18970.26|19032.22|18994.22|19007.49|18969.49|298
1618772100000|2021-04-18 18:55:00|19008.28|18970.28|18955.9|18917.9|19012.42|18974.42|18955.9|18917.9|297
1618772400000|2021-04-18 19:00:00|18955.57|18917.57|19071.02|19033.02|19089.36|19051.36|18955.38|18917.38|300
1618772700000|2021-04-18 19:05:00|19071.15|19033.15|19031.23|18993.23|19072.91|19034.91|19027.46|18989.46|299
1618773000000|2021-04-18 19:10:00|19031.53|18993.53|18963.15|18925.15|19042.9|19004.9|18952.15|18914.15|300
1618773300000|2021-04-18 19:15:00|18963.95|18925.95|19075.5|19037.5|19075.96|19037.96|18958.47|18920.47|300
1618773600000|2021-04-18 19:20:00|19073.48|19035.48|19130.1|19092.1|19130.72|19092.72|19067.34|19029.34|296
1618773900000|2021-04-18 19:25:00|19129.55|19091.55|19120.78|19082.78|19139.77|19101.77|19112.35|19074.35|295
1618774200000|2021-04-18 19:30:00|19121.91|19083.91|19099.37|19061.37|19147.56|19109.56|19099.37|19061.37|297
1618774500000|2021-04-18 19:35:00|19098.32|19060.32|19144.8|19098.8|19155.37|19109.37|19084.19|19046.19|301
1618774800000|2021-04-18 19:40:00|19144.39|19098.39|19162.05|19116.05|19168.32|19122.32|19130.95|19084.95|297
1618775100000|2021-04-18 19:45:00|19162.11|19116.11|19189.56|19143.56|19199.1|19153.1|19153.78|19107.78|298
1618775400000|2021-04-18 19:50:00|19189.93|19143.93|19160.48|19114.48|19202.54|19156.54|19158.43|19112.43|298
1618775700000|2021-04-18 19:55:00|19159.53|19113.53|19183.3|19137.3|19184.67|19138.67|19149.53|19103.53|297
1618776000000|2021-04-18 20:00:00|19183.23|19137.23|19235.13|19189.13|19242.31|19196.31|19183.23|19137.23|297
1618776300000|2021-04-18 20:05:00|19234.69|19188.69|19225.72|19179.72|19235.46|19189.46|19185.63|19139.63|297
1618776600000|2021-04-18 20:10:00|19225.79|19179.79|19230.84|19184.84|19239.62|19193.62|19214.16|19168.16|299
1618776900000|2021-04-18 20:15:00|19230.53|19184.53|19230.31|19184.31|19244.73|19198.73|19186.84|19140.84|298
1618777200000|2021-04-18 20:20:00|19230.75|19184.75|19253.38|19207.38|19266.86|19220.86|19227.94|19181.94|298
1618777500000|2021-04-18 20:25:00|19253.42|19207.42|19259.77|19213.77|19277.46|19231.46|19236.33|19190.33|298
1618777800000|2021-04-18 20:30:00|19258.93|19212.93|19278.98|19232.98|19279.59|19233.59|19256.78|19210.78|297
1618778100000|2021-04-18 20:35:00|19278.43|19232.43|19330.06|19284.06|19331.01|19285.01|19275.52|19229.52|298
1618778400000|2021-04-18 20:40:00|19330.28|19284.28|19359.52|19313.52|19362.64|19316.64|19326.16|19280.16|298
1618778700000|2021-04-18 20:45:00|19361.16|19315.16|19403.61|19357.61|19411.01|19365.01|19359.63|19313.63|298
1618779000000|2021-04-18 20:50:00|19403.56|19357.56|19411.84|19365.84|19435.51|19389.51|19396.2|19350.2|299
1618779300000|2021-04-18 20:55:00|19411.45|19365.45|19392.23|19346.23|19427.85|19381.85|19384.8|19338.8|296
1618779600000|2021-04-18 21:00:00|19392.7|19346.7|19357.95|19319.95|19402.14|19356.14|19350.07|19312.07|298
1618779900000|2021-04-18 21:05:00|19358.22|19320.22|19372.23|19334.23|19377.35|19339.35|19347.23|19309.23|300
1618780200000|2021-04-18 21:10:00|19372.84|19334.84|19325.68|19287.68|19375.62|19337.62|19320.77|19282.77|300
1618780500000|2021-04-18 21:15:00|19327.11|19289.11|19297.46|19259.46|19334.85|19296.85|19285.78|19247.78|297
1618780800000|2021-04-18 21:20:00|19297.79|19259.79|19314.33|19276.33|19326.94|19288.94|19297.79|19259.79|298
1618781100000|2021-04-18 21:25:00|19314.43|19276.43|19289.8|19251.8|19334.52|19296.52|19286.65|19248.65|297
1618781400000|2021-04-18 21:30:00|19290.89|19252.89|19250.02|19212.02|19299.85|19261.85|19244.8|19206.8|295
1618781700000|2021-04-18 21:35:00|19249.67|19211.67|19244.67|19206.67|19258.11|19220.11|19235.88|19197.88|294
1618782000000|2021-04-18 21:40:00|19243.45|19205.45|19162.22|19124.22|19257.04|19219.04|19119.18|19081.18|299
1618782300000|2021-04-18 21:45:00|19162.8|19124.8|19115.22|19077.22|19165.42|19127.42|19063.95|19025.95|299
1618782600000|2021-04-18 21:50:00|19115.33|19077.33|19241.11|19203.11|19243.18|19205.18|19114.61|19076.61|298
1618782900000|2021-04-18 21:55:00|19240.35|19202.35|19352.18|19314.18|19353.05|19315.05|19239.78|19201.78|299
1618783200000|2021-04-18 22:00:00|19351.9|19313.9|19374.33|19336.33|19441.71|19403.71|19345.9|19307.9|300
1618783500000|2021-04-18 22:05:00|19375.38|19337.38|19433.85|19395.85|19437.25|19399.25|19375.38|19337.38|300
1618783800000|2021-04-18 22:10:00|19433.82|19395.82|19407.71|19369.71|19440.3|19402.3|19394.78|19356.78|299
1618784100000|2021-04-18 22:15:00|19406.88|19368.88|19293.03|19255.03|19409.48|19371.48|19291.09|19253.09|297
1618784400000|2021-04-18 22:20:00|19292.86|19254.86|19419.45|19381.45|19423.68|19385.68|19292.54|19254.54|299
1618784700000|2021-04-18 22:25:00|19418.18|19380.18|19423.32|19385.32|19430.36|19392.36|19393.75|19355.75|299
1618785000000|2021-04-18 22:30:00|19424.14|19386.14|19497.75|19459.75|19497.75|19459.75|19404.89|19366.89|300
1618785300000|2021-04-18 22:35:00|19500.22|19462.22|19495.04|19457.04|19515.76|19477.76|19479.31|19441.31|297
1618785600000|2021-04-18 22:40:00|19493.38|19455.38|19545.98|19507.98|19552.83|19514.83|19493|19455|299
1618785900000|2021-04-18 22:45:00|19545.44|19507.44|19532.81|19494.81|19561.16|19523.16|19532.61|19494.61|300
1618786200000|2021-04-18 22:50:00|19531.67|19493.67|19551.35|19513.35|19579.32|19541.32|19516.68|19478.68|298
1618786500000|2021-04-18 22:55:00|19550.92|19512.92|19551.59|19513.59|19556.14|19518.14|19521.83|19483.83|299
1618786800000|2021-04-18 23:00:00|19551.12|19513.12|19469.46|19431.46|19559.96|19521.96|19468.85|19430.85|298
1618787100000|2021-04-18 23:05:00|19470.1|19432.1|19544.36|19506.36|19544.36|19506.36|19462.33|19424.33|296
1618787400000|2021-04-18 23:10:00|19545|19507|19468.31|19430.31|19551.68|19513.68|19452.24|19414.24|300
1618787700000|2021-04-18 23:15:00|19469.37|19431.37|19465.33|19427.33|19504.92|19466.92|19465.33|19427.33|299
1618788000000|2021-04-18 23:20:00|19464.96|19426.96|19452.39|19414.39|19484.97|19446.97|19444.35|19406.35|299
1618788300000|2021-04-18 23:25:00|19452.35|19414.35|19448.56|19410.56|19455.59|19417.59|19427.88|19389.88|299
1618788600000|2021-04-18 23:30:00|19449.84|19411.84|19509.93|19471.93|19515.24|19477.24|19449.84|19411.84|293
1618788900000|2021-04-18 23:35:00|19510.54|19472.54|19506.54|19468.54|19517.7|19479.7|19493.63|19455.63|297
1618789200000|2021-04-18 23:40:00|19506.82|19468.82|19483.17|19445.17|19534.32|19496.32|19483.17|19445.17|296
1618789500000|2021-04-18 23:45:00|19482.55|19444.55|19524.63|19486.63|19547.55|19509.55|19482.04|19444.04|299
1618789800000|2021-04-18 23:50:00|19524.61|19486.61|19375.07|19337.07|19525.8|19487.8|19369.7|19331.7|297
1618790100000|2021-04-18 23:55:00|19375.42|19337.42|19452.46|19414.46|19457.96|19419.96|19375.42|19337.42|299
1618790400000|2021-04-19 00:00:00|19452.23|19414.23|19345.93|19307.93|19527.49|19489.49|19345.93|19307.93|297
1618790700000|2021-04-19 00:05:00|19344.76|19306.76|19314.69|19276.69|19346.67|19308.67|19263.94|19225.94|299
1618791000000|2021-04-19 00:10:00|19315.34|19277.34|19129.12|19091.12|19334.22|19296.22|19125.35|19087.35|300
1618791300000|2021-04-19 00:15:00|19128.37|19090.37|19285.86|19247.86|19309.65|19271.65|19126.19|19088.19|300
1618791600000|2021-04-19 00:20:00|19283.02|19245.02|19313.36|19275.36|19338.11|19300.11|19273.41|19235.41|297
1618791900000|2021-04-19 00:25:00|19314.38|19276.38|19336.01|19298.01|19371.84|19333.84|19314.38|19276.38|298
1618792200000|2021-04-19 00:30:00|19336.77|19298.77|19382.19|19344.19|19395.29|19357.29|19301.93|19263.93|299
1618792500000|2021-04-19 00:35:00|19380.67|19342.67|19521.52|19483.52|19521.52|19483.52|19378.48|19340.48|299
1618792800000|2021-04-19 00:40:00|19523.56|19485.56|19588.43|19550.43|19588.43|19550.43|19517.43|19479.43|299
1618793100000|2021-04-19 00:45:00|19587.69|19549.69|19564.49|19526.49|19600.46|19562.46|19551.9|19513.9|299
1618793400000|2021-04-19 00:50:00|19564.89|19526.89|19648.3|19610.3|19648.59|19610.59|19524.77|19486.77|297
1618793700000|2021-04-19 00:55:00|19649.04|19611.04|19714.15|19676.15|19724.58|19686.58|19636.16|19598.16|300
1618794000000|2021-04-19 01:00:00|19714.5|19676.5|19734.2|19696.2|19736.63|19698.63|19680.72|19642.72|300
1618794300000|2021-04-19 01:05:00|19734.54|19696.54|19802.96|19764.96|19803.6|19765.6|19734.51|19696.51|296
1618794600000|2021-04-19 01:10:00|19802.6|19764.6|19885.05|19847.05|19893.74|19855.74|19801.14|19763.14|299
1618794900000|2021-04-19 01:15:00|19886.32|19848.32|19876.32|19838.32|19886.8|19848.8|19824.02|19786.02|300
1618795200000|2021-04-19 01:20:00|19875.24|19837.24|19869.19|19831.19|19875.75|19837.75|19815.27|19777.27|298
1618795500000|2021-04-19 01:25:00|19869.16|19831.16|19924.36|19886.36|19924.36|19886.36|19858.24|19820.24|299
1618795800000|2021-04-19 01:30:00|19925.9|19887.9|19858.27|19820.27|19926.14|19888.14|19840.28|19802.28|295
1618796100000|2021-04-19 01:35:00|19858.06|19820.06|19854.64|19816.64|19868.77|19830.77|19839.54|19801.54|297
1618796400000|2021-04-19 01:40:00|19854.56|19816.56|19820.48|19782.48|19857.48|19819.48|19805.59|19767.59|297
1618796700000|2021-04-19 01:45:00|19820.86|19782.86|19811.12|19773.12|19831.21|19793.21|19759.54|19721.54|298
1618797000000|2021-04-19 01:50:00|19812.19|19774.19|19889.44|19851.44|19906.02|19868.02|19812.19|19774.19|299
1618797300000|2021-04-19 01:55:00|19889.31|19851.31|19846.69|19808.69|19932.4|19894.4|19845.16|19807.16|299
1618797600000|2021-04-19 02:00:00|19846.4|19808.4|19852.6|19814.6|19940.57|19902.57|19842.23|19804.23|299
1618797900000|2021-04-19 02:05:00|19850.44|19812.44|19804.04|19766.04|19872.96|19834.96|19803.85|19765.85|298
1618798200000|2021-04-19 02:10:00|19803.83|19765.83|19797.47|19759.47|19818.81|19780.81|19796.69|19758.69|299
1618798500000|2021-04-19 02:15:00|19797.18|19759.18|19744.99|19706.99|19797.39|19759.39|19718.29|19680.29|298
1618798800000|2021-04-19 02:20:00|19747.35|19709.35|19761.81|19723.81|19792.39|19754.39|19747.35|19709.35|300
1618799100000|2021-04-19 02:25:00|19762.47|19724.47|19846.36|19808.36|19847.75|19809.75|19756.5|19718.5|295
1618799400000|2021-04-19 02:30:00|19846.41|19808.41|19927.41|19889.41|19927.41|19889.41|19824.79|19786.79|297
1618799700000|2021-04-19 02:35:00|19927.09|19889.09|19929.99|19891.99|19950.77|19912.77|19896.87|19858.87|298
1618800000000|2021-04-19 02:40:00|19930.55|19892.55|19938.12|19900.12|19974.98|19936.98|19919.47|19881.47|297
1618800300000|2021-04-19 02:45:00|19938.56|19900.56|19977.2|19939.2|19977.75|19939.75|19894.89|19856.89|299
1618800600000|2021-04-19 02:50:00|19978.43|19940.43|20003.69|19965.69|20010.2|19972.2|19957.71|19919.71|300
1618800900000|2021-04-19 02:55:00|20004.25|19966.25|20025.45|19987.45|20036.65|19998.65|20004.2|19966.2|297
1618801200000|2021-04-19 03:00:00|20024.73|19986.73|20000.78|19962.78|20058.31|20020.31|19970.5|19932.5|298
1618801500000|2021-04-19 03:05:00|20000.92|19962.92|20033.72|19995.72|20037.73|19999.73|19998.44|19960.44|298
1618801800000|2021-04-19 03:10:00|20035.16|19997.16|19982.63|19944.63|20049.3|20011.3|19982.41|19944.41|297
1618802100000|2021-04-19 03:15:00|19982.69|19944.69|20017.05|19979.05|20017.05|19979.05|19982.6|19944.6|298
1618802400000|2021-04-19 03:20:00|20018|19980|20117.62|20079.62|20143.34|20105.34|20018|19980|300
1618802700000|2021-04-19 03:25:00|20117.85|20079.85|20113.63|20075.63|20125.69|20087.69|20083.88|20045.88|296
1618803000000|2021-04-19 03:30:00|20112.86|20074.86|20130.65|20092.65|20143.01|20105.01|20105.14|20067.14|298
1618803300000|2021-04-19 03:35:00|20130.97|20092.97|20158.85|20120.85|20167.5|20129.5|20130.97|20092.97|296
1618803600000|2021-04-19 03:40:00|20158.02|20120.02|20224.13|20186.13|20234.34|20196.34|20145.59|20107.59|298
1618803900000|2021-04-19 03:45:00|20225.61|20187.61|20269.4|20231.4|20271.68|20233.68|20224.91|20186.91|299
1618804200000|2021-04-19 03:50:00|20269.38|20231.38|20244.58|20206.58|20301.61|20263.61|20244.58|20206.58|298
1618804500000|2021-04-19 03:55:00|20244.43|20206.43|20184.4|20146.4|20249.78|20211.78|20181.22|20143.22|299
1618804800000|2021-04-19 04:00:00|20183.19|20145.19|20173.3|20135.3|20202.31|20164.31|20102.41|20064.41|300
1618805100000|2021-04-19 04:05:00|20173.11|20135.11|20109.55|20071.55|20173.65|20135.65|20088.81|20050.81|298
1618805400000|2021-04-19 04:10:00|20109.04|20071.04|20127.02|20089.02|20164.22|20126.22|20108.84|20070.84|297
1618805700000|2021-04-19 04:15:00|20127.31|20089.31|20115.62|20077.62|20150.13|20112.13|20099.22|20061.22|299
1618806000000|2021-04-19 04:20:00|20114.36|20076.36|20086.73|20048.73|20114.36|20076.36|20050.95|20012.95|298
1618806300000|2021-04-19 04:25:00|20085.94|20047.94|20102.92|20064.92|20103.69|20065.69|20050.72|20012.72|298
1618806600000|2021-04-19 04:30:00|20103.03|20065.03|20053.85|20015.85|20146.17|20108.17|20052.05|20014.05|297
1618806900000|2021-04-19 04:35:00|20053.65|20015.65|20059.11|20021.11|20080.82|20042.82|20044.65|20006.65|298
1618807200000|2021-04-19 04:40:00|20058.84|20020.84|19958.34|19920.34|20058.84|20020.84|19958.03|19920.03|300
1618807500000|2021-04-19 04:45:00|19959.38|19921.38|20025.76|19987.76|20047.89|20009.89|19959.38|19921.38|300
1618807800000|2021-04-19 04:50:00|20027.01|19989.01|20060.62|20022.62|20060.66|20022.66|20014.26|19976.26|297
1618808100000|2021-04-19 04:55:00|20060.56|20022.56|20078.23|20040.23|20083.49|20045.49|20048.61|20010.61|299
1618808400000|2021-04-19 05:00:00|20077.58|20039.58|20032.56|19994.56|20077.58|20039.58|20032.56|19994.56|297
1618808700000|2021-04-19 05:05:00|20033.87|19995.87|19961.15|19923.15|20034.47|19996.47|19950.73|19912.73|298
1618809000000|2021-04-19 05:10:00|19959.83|19921.83|20017.73|19979.73|20018.95|19980.95|19938.53|19900.53|298
1618809300000|2021-04-19 05:15:00|20018.14|19980.14|19866.3|19828.3|20025.38|19987.38|19866.3|19828.3|300
1618809600000|2021-04-19 05:20:00|19866.64|19828.64|19837.28|19799.28|19896.88|19858.88|19833.93|19795.93|299
1618809900000|2021-04-19 05:25:00|19835.6|19797.6|19888.14|19850.14|19912.35|19874.35|19834.65|19796.65|299
1618810200000|2021-04-19 05:30:00|19888.25|19850.25|19902.76|19864.76|19916.38|19878.38|19887.87|19849.87|298
1618810500000|2021-04-19 05:35:00|19902.4|19864.4|19937.14|19899.14|19946.33|19908.33|19901.1|19863.1|299
1618810800000|2021-04-19 05:40:00|19937.48|19899.48|19979.87|19941.87|19979.87|19941.87|19937.01|19899.01|297
1618811100000|2021-04-19 05:45:00|19981.5|19943.5|19987.71|19949.71|20014.08|19976.08|19981.5|19943.5|296
1618811400000|2021-04-19 05:50:00|19986.45|19948.45|19929.72|19891.72|19986.45|19948.45|19922.53|19884.53|296
1618811700000|2021-04-19 05:55:00|19929.45|19891.45|19882.19|19844.19|19930.15|19892.15|19880.52|19842.52|296
1618812000000|2021-04-19 06:00:00|19883.16|19845.16|19933.65|19895.65|19945.76|19907.76|19879.68|19841.68|296
1618812300000|2021-04-19 06:05:00|19933.85|19895.85|19878.14|19840.14|19960.83|19922.83|19877.02|19839.02|296
1618812600000|2021-04-19 06:10:00|19877.52|19839.52|19949.98|19911.98|19957.21|19919.21|19875.31|19837.31|298
1618812900000|2021-04-19 06:15:00|19949.94|19911.94|19995.89|19957.89|19995.89|19957.89|19905.95|19867.95|300
1618813200000|2021-04-19 06:20:00|19996.72|19958.72|19983.99|19945.99|20012.94|19974.94|19974.55|19936.55|299
1618813500000|2021-04-19 06:25:00|19984.19|19946.19|19985.69|19947.69|19991.21|19953.21|19942.58|19904.58|298
1618813800000|2021-04-19 06:30:00|19984.88|19946.88|20041.37|20003.37|20041.66|20003.66|19958.79|19920.79|300
1618814100000|2021-04-19 06:35:00|20041.57|20003.57|20033.37|19995.37|20061.69|20023.69|20007.21|19969.21|298
1618814400000|2021-04-19 06:40:00|20033.98|19995.98|20023.59|19985.59|20036.62|19998.62|19991.18|19953.18|300
1618814700000|2021-04-19 06:45:00|20023.89|19985.89|19936.79|19898.79|20023.89|19985.89|19934.38|19896.38|298
1618815000000|2021-04-19 06:50:00|19936.12|19898.12|20023.61|19985.61|20023.61|19985.61|19935.75|19897.75|298
1618815300000|2021-04-19 06:55:00|20023.94|19985.94|20171.75|20133.75|20190.1|20152.1|20023.94|19985.94|300
1618815600000|2021-04-19 07:00:00|20170.3|20132.3|20182.46|20144.46|20202.55|20164.55|20139.69|20101.69|298
1618815900000|2021-04-19 07:05:00|20182.64|20144.64|20127.33|20089.33|20184.12|20146.12|20127.33|20089.33|296
1618816200000|2021-04-19 07:10:00|20127.68|20089.68|20133.73|20095.73|20151.31|20113.31|20090.87|20052.87|299
1618816500000|2021-04-19 07:15:00|20134.08|20096.08|20059.91|20021.91|20134.08|20096.08|20057.77|20019.77|296
1618816800000|2021-04-19 07:20:00|20060.31|20022.31|20060|20022|20063.71|20025.71|20030.17|19992.17|296
1618817100000|2021-04-19 07:25:00|20062.2|20024.2|20105.43|20067.43|20105.5|20067.5|20061.34|20023.34|296
1618817400000|2021-04-19 07:30:00|20105.54|20067.54|20123.03|20085.03|20126.32|20088.32|20085.13|20047.13|297
1618817700000|2021-04-19 07:35:00|20123.18|20085.18|20070.6|20032.6|20123.93|20085.93|20070.6|20032.6|297
1618818000000|2021-04-19 07:40:00|20070.97|20032.97|20102.73|20064.73|20103.53|20065.53|20054.71|20016.71|296
1618818300000|2021-04-19 07:45:00|20102.49|20064.49|20101.86|20063.86|20120.27|20082.27|20095.53|20057.53|297
1618818600000|2021-04-19 07:50:00|20101.96|20063.96|20171.4|20133.4|20172.29|20134.29|20096.76|20058.76|297
1618818900000|2021-04-19 07:55:00|20171.02|20133.02|20141.27|20103.27|20183.86|20145.86|20140.23|20102.23|299
1618819200000|2021-04-19 08:00:00|20141.87|20103.87|20115.43|20077.43|20180.07|20142.07|20115.43|20077.43|298
1618819500000|2021-04-19 08:05:00|20115.77|20077.77|20070.06|20032.06|20115.77|20077.77|20054.94|20016.94|299
1618819800000|2021-04-19 08:10:00|20070.51|20032.51|20033.42|19995.42|20071.32|20033.32|20032.94|19994.94|299
1618820100000|2021-04-19 08:15:00|20032.55|19994.55|19958.9|19920.9|20046.25|20008.25|19944.12|19906.12|300
1618820400000|2021-04-19 08:20:00|19958.76|19920.76|19904.16|19866.16|19968.09|19930.09|19890.54|19852.54|296
1618820700000|2021-04-19 08:25:00|19904.13|19866.13|19827.78|19789.78|19905.35|19867.35|19816.99|19778.99|300
1618821000000|2021-04-19 08:30:00|19826.26|19788.26|19920.92|19882.92|19922.16|19884.16|19825.21|19787.21|300
1618821300000|2021-04-19 08:35:00|19921.02|19883.02|19909.67|19871.67|19962.85|19924.85|19902.83|19864.83|299
1618821600000|2021-04-19 08:40:00|19907.66|19869.66|19909.58|19871.58|19913.81|19875.81|19879.89|19841.89|297
1618821900000|2021-04-19 08:45:00|19911.78|19873.78|19860.59|19822.59|19930.24|19892.24|19859.48|19821.48|299
1618822200000|2021-04-19 08:50:00|19860.83|19822.83|19814.04|19776.04|19903.96|19865.96|19814.04|19776.04|300
1618822500000|2021-04-19 08:55:00|19813.12|19775.12|19793.05|19755.05|19841.12|19803.12|19793|19755|300
1618822800000|2021-04-19 09:00:00|19793.56|19755.56|19835.81|19797.81|19875.75|19837.75|19791.19|19753.19|297
1618823100000|2021-04-19 09:05:00|19836.28|19798.28|19792.93|19754.93|19867.62|19829.62|19792.93|19754.93|298
1618823400000|2021-04-19 09:10:00|19791.28|19753.28|19730.66|19692.66|19791.39|19753.39|19704.02|19666.02|300
1618823700000|2021-04-19 09:15:00|19730.95|19692.95|19769.74|19731.74|19790.65|19752.65|19677.76|19639.76|300
1618824000000|2021-04-19 09:20:00|19770.32|19732.32|19785.68|19747.68|19795.94|19757.94|19749.96|19711.96|299
1618824300000|2021-04-19 09:25:00|19785.45|19747.45|19779.11|19741.11|19797.97|19759.97|19772.72|19734.72|299
1618824600000|2021-04-19 09:30:00|19778.79|19740.79|19870.68|19832.68|19873.46|19835.46|19777.46|19739.46|299
1618824900000|2021-04-19 09:35:00|19870.42|19832.42|19876.58|19838.58|19914.38|19876.38|19870.42|19832.42|298
1618825200000|2021-04-19 09:40:00|19876.66|19838.66|19855.33|19817.33|19880.1|19842.1|19855.33|19817.33|298
1618825500000|2021-04-19 09:45:00|19856.67|19818.67|19795.11|19757.11|19857|19819|19793.22|19755.22|299
1618825800000|2021-04-19 09:50:00|19794.93|19756.93|19734.82|19696.82|19814.32|19776.32|19734.11|19696.11|298
1618826100000|2021-04-19 09:55:00|19734.32|19696.32|19676.03|19638.03|19739.69|19701.69|19676.03|19638.03|297
1618826400000|2021-04-19 10:00:00|19676.18|19638.18|19503.75|19465.75|19696.63|19658.63|19503.75|19465.75|300
1618826700000|2021-04-19 10:05:00|19503.11|19465.11|19553.13|19515.13|19590.35|19552.35|19499.64|19461.64|297
1618827000000|2021-04-19 10:10:00|19551.75|19513.75|19383.94|19345.94|19562.43|19524.43|19356.74|19318.74|300
1618827300000|2021-04-19 10:15:00|19383.52|19345.52|19354.51|19316.51|19491.83|19453.83|19354.16|19316.16|298
1618827600000|2021-04-19 10:20:00|19355.11|19317.11|19368.01|19330.01|19430.07|19392.07|19337.36|19299.36|299
1618827900000|2021-04-19 10:25:00|19371.58|19333.58|19462.8|19424.8|19490.37|19452.37|19371.17|19333.17|299
1618828200000|2021-04-19 10:30:00|19461.82|19423.82|19456.35|19418.35|19488.96|19450.96|19448.36|19410.36|298
1618828500000|2021-04-19 10:35:00|19457.82|19419.82|19374.59|19336.59|19460.06|19422.06|19374.24|19336.24|299
1618828800000|2021-04-19 10:40:00|19374.14|19336.14|19405.83|19367.83|19429.2|19391.2|19316.02|19278.02|298
1618829100000|2021-04-19 10:45:00|19406.12|19368.12|19357.1|19319.1|19466.6|19428.6|19357.1|19319.1|299
1618829400000|2021-04-19 10:50:00|19356.47|19318.47|19285.36|19247.36|19357.94|19319.94|19260.12|19222.12|299
1618829700000|2021-04-19 10:55:00|19286.36|19248.36|19486.07|19448.07|19486.07|19448.07|19275.24|19237.24|297
1618830000000|2021-04-19 11:00:00|19491.07|19453.07|19577.65|19539.65|19580.87|19542.87|19482.76|19444.76|299
1618830300000|2021-04-19 11:05:00|19578.56|19540.56|19651.08|19613.08|19662.71|19624.71|19578.56|19540.56|296
1618830600000|2021-04-19 11:10:00|19651.07|19613.07|19696.98|19658.98|19697.42|19659.42|19626.22|19588.22|300
1618830900000|2021-04-19 11:15:00|19696.95|19658.95|19692.02|19654.02|19720.82|19682.82|19680.37|19642.37|296
1618831200000|2021-04-19 11:20:00|19690.65|19652.65|19678.58|19640.58|19690.72|19652.72|19667.59|19629.59|298
1618831500000|2021-04-19 11:25:00|19678.01|19640.01|19682.12|19644.12|19688.71|19650.71|19660.02|19622.02|298
1618831800000|2021-04-19 11:30:00|19682.23|19644.23|19751.59|19713.59|19754.21|19716.21|19678.36|19640.36|296
1618832100000|2021-04-19 11:35:00|19752.5|19714.5|19738.24|19700.24|19756.82|19718.82|19720.92|19682.92|294
1618832400000|2021-04-19 11:40:00|19738.27|19700.27|19791.24|19753.24|19797.11|19759.11|19736.88|19698.88|299
1618832700000|2021-04-19 11:45:00|19791.3|19753.3|19847.08|19809.08|19890.78|19852.78|19790.04|19752.04|300
1618833000000|2021-04-19 11:50:00|19846.76|19808.76|19853.94|19815.94|19870.21|19832.21|19827.41|19789.41|298
1618833300000|2021-04-19 11:55:00|19853.57|19815.57|19876.24|19838.24|19876.94|19838.94|19835.86|19797.86|299
1618833600000|2021-04-19 12:00:00|19877.25|19839.25|19818.99|19780.99|19877.92|19839.92|19813.88|19775.88|299
1618833900000|2021-04-19 12:05:00|19819.27|19781.27|19819.77|19781.77|19826.35|19788.35|19795.37|19757.37|296
1618834200000|2021-04-19 12:10:00|19819.35|19781.35|19842.66|19804.66|19845.19|19807.19|19800.31|19762.31|298
1618834500000|2021-04-19 12:15:00|19842.22|19804.22|19852.03|19814.03|19853.58|19815.58|19831.56|19793.56|297
1618834800000|2021-04-19 12:20:00|19852.56|19814.56|19761.62|19723.62|19873.23|19835.23|19758.76|19720.76|300
1618835100000|2021-04-19 12:25:00|19762.74|19724.74|19812.18|19774.18|19817.5|19779.5|19762.23|19724.23|291
1618835400000|2021-04-19 12:30:00|19812.39|19774.39|19773.34|19735.34|19874.5|19836.5|19773.34|19735.34|299
1618835700000|2021-04-19 12:35:00|19773.02|19735.02|19708.12|19670.12|19777.88|19739.88|19708.12|19670.12|297
1618836000000|2021-04-19 12:40:00|19706.79|19668.79|19659.54|19621.54|19738.95|19700.95|19657.84|19619.84|300
1618836300000|2021-04-19 12:45:00|19659.72|19621.72|19691.77|19653.77|19726.98|19688.98|19641.42|19603.42|298
1618836600000|2021-04-19 12:50:00|19694.12|19656.12|19574.45|19536.45|19694.88|19656.88|19573.83|19535.83|298
1618836900000|2021-04-19 12:55:00|19574.68|19536.68|19537.35|19499.35|19598.26|19560.26|19522.43|19484.43|300
1618837200000|2021-04-19 13:00:00|19537.41|19499.41|19600.3|19562.3|19600.3|19562.3|19522.81|19484.81|300
1618837500000|2021-04-19 13:05:00|19600.13|19562.13|19607.91|19569.91|19658.14|19620.14|19588.73|19550.73|298
1618837800000|2021-04-19 13:10:00|19607.97|19569.97|19479.43|19441.43|19607.97|19569.97|19479.38|19441.38|297
1618838100000|2021-04-19 13:15:00|19479.11|19441.11|19449.52|19411.52|19518.41|19480.41|19435.57|19397.57|299
1618838400000|2021-04-19 13:20:00|19449.06|19411.06|19345.8|19307.8|19449.06|19411.06|19338.24|19300.24|300
1618838700000|2021-04-19 13:25:00|19346.65|19308.65|19418.46|19380.46|19487.83|19449.83|19331.95|19293.95|300
1618839000000|2021-04-19 13:30:00|19417.32|19379.32|19483.63|19445.63|19504.71|19466.71|19412.33|19374.33|298
1618839300000|2021-04-19 13:35:00|19483.71|19445.71|19580.85|19542.85|19587.84|19549.84|19483.07|19445.07|299
1618839600000|2021-04-19 13:40:00|19580.28|19542.28|19626.86|19588.86|19657.9|19619.9|19580.28|19542.28|299
1618839900000|2021-04-19 13:45:00|19626.87|19588.87|19482.69|19444.69|19626.87|19588.87|19481.34|19443.34|299
1618840200000|2021-04-19 13:50:00|19481.67|19443.67|19539.36|19501.36|19542.3|19504.3|19436.61|19398.61|299
1618840500000|2021-04-19 13:55:00|19539.26|19501.26|19609.58|19571.58|19643.96|19605.96|19539.26|19501.26|298
1618840800000|2021-04-19 14:00:00|19609.53|19571.53|19428.11|19390.11|19609.53|19571.53|19422.79|19384.79|300
1618841100000|2021-04-19 14:05:00|19427.79|19389.79|19319.72|19281.72|19444.44|19406.44|19319.72|19281.72|299
1618841400000|2021-04-19 14:10:00|19317.68|19279.68|19380.2|19342.2|19380.2|19342.2|19301.78|19263.78|300
1618841700000|2021-04-19 14:15:00|19380.8|19342.8|19392.31|19354.31|19429.25|19391.25|19357.66|19319.66|299
1618842000000|2021-04-19 14:20:00|19392.43|19354.43|19236.79|19198.79|19393.41|19355.41|19236.79|19198.79|299
1618842300000|2021-04-19 14:25:00|19237.83|19199.83|19113.52|19075.52|19302.29|19264.29|19113.52|19075.52|299
1618842600000|2021-04-19 14:30:00|19111.1|19073.1|19036.77|18998.77|19194.74|19156.74|19035.49|18997.49|299
1618842900000|2021-04-19 14:35:00|19034.95|18996.95|18880.55|18842.55|19080.8|19042.8|18880.55|18842.55|300
1618843200000|2021-04-19 14:40:00|18880.8|18842.8|18819.42|18781.42|18957.38|18919.38|18794.29|18756.29|299
1618843500000|2021-04-19 14:45:00|18821.52|18783.52|18787.73|18749.73|18864.55|18826.55|18716.3|18678.3|299
1618843800000|2021-04-19 14:50:00|18786.4|18748.4|18918.89|18880.89|19002.07|18964.07|18786.4|18748.4|300
1618844100000|2021-04-19 14:55:00|18926.02|18888.02|18947.02|18909.02|18997.68|18959.68|18926.02|18888.02|300
1618844400000|2021-04-19 15:00:00|18945.49|18907.49|18583.19|18545.19|18945.49|18907.49|18583.19|18545.19|300
1618844700000|2021-04-19 15:05:00|18579.09|18541.09|18725.04|18687.04|18770.47|18732.47|18576.01|18538.01|299
1618845000000|2021-04-19 15:10:00|18724.37|18686.37|18909.17|18871.17|18909.62|18871.62|18724|18686|299
1618845300000|2021-04-19 15:15:00|18910.73|18872.73|18867.97|18829.97|18966.42|18928.42|18825.56|18787.56|300
1618845600000|2021-04-19 15:20:00|18868.73|18830.73|18861.26|18823.26|18880.54|18842.54|18707.47|18669.47|300
1618845900000|2021-04-19 15:25:00|18862.03|18824.03|18938.91|18900.91|18949.1|18911.1|18783.33|18745.33|300
1618846200000|2021-04-19 15:30:00|18937.85|18899.85|18817.03|18779.03|18938.83|18900.83|18798.18|18760.18|299
1618846500000|2021-04-19 15:35:00|18818.11|18780.11|18727.01|18689.01|18818.11|18780.11|18669.92|18631.92|300
1618846800000|2021-04-19 15:40:00|18728.22|18690.22|18537.43|18499.43|18761.12|18723.12|18517.96|18479.96|299
1618847100000|2021-04-19 15:45:00|18538.3|18500.3|18455.91|18417.91|18569.92|18531.92|18385.79|18347.79|300
1618847400000|2021-04-19 15:50:00|18458.01|18420.01|18662.38|18624.38|18686.62|18648.62|18458.01|18420.01|299
1618847700000|2021-04-19 15:55:00|18662.06|18624.06|18528.71|18490.71|18687.58|18649.58|18526.95|18488.95|298
1618848000000|2021-04-19 16:00:00|18529.14|18491.14|18787.24|18749.24|18803.93|18765.93|18429.48|18391.48|300
1618848300000|2021-04-19 16:05:00|18788.04|18750.04|18887.04|18849.04|18889.39|18851.39|18787.89|18749.89|300
1618848600000|2021-04-19 16:10:00|18885.92|18847.92|18892.65|18854.65|18913.71|18875.71|18860.32|18822.32|300
1618848900000|2021-04-19 16:15:00|18898.11|18860.11|18963.69|18925.69|18997.6|18959.6|18780.08|18742.08|299
1618849200000|2021-04-19 16:20:00|18967.09|18929.09|18993.73|18955.73|19048.3|19010.3|18945.34|18907.34|300
1618849500000|2021-04-19 16:25:00|18995.81|18957.81|18952.49|18914.49|18995.81|18957.81|18877.5|18839.5|300
1618849800000|2021-04-19 16:30:00|18952.74|18914.74|18894.66|18856.66|18953.92|18915.92|18849.2|18811.2|299
1618850100000|2021-04-19 16:35:00|18895.71|18857.71|18844.88|18806.88|18989.22|18951.22|18828.33|18790.33|300
1618850400000|2021-04-19 16:40:00|18845.77|18807.77|18842.7|18804.7|18865.72|18827.72|18809.08|18771.08|300
1618850700000|2021-04-19 16:45:00|18843.25|18805.25|18727.72|18689.72|18843.25|18805.25|18726.68|18688.68|299
1618851000000|2021-04-19 16:50:00|18727.56|18689.56|18661.2|18623.2|18742.42|18704.42|18655.39|18617.39|300
1618851300000|2021-04-19 16:55:00|18659.83|18621.83|18680.95|18642.95|18681.04|18643.04|18602.13|18564.13|298
1618851600000|2021-04-19 17:00:00|18679.82|18641.82|18625.25|18587.25|18679.82|18641.82|18569.69|18531.69|297
1618851900000|2021-04-19 17:05:00|18624.46|18586.46|18703.75|18665.75|18733.85|18695.85|18624.46|18586.46|299
1618852200000|2021-04-19 17:10:00|18703.19|18665.19|18845.39|18807.39|18846.21|18808.21|18672.8|18634.8|300
1618852500000|2021-04-19 17:15:00|18844.47|18806.47|18890.7|18852.7|18898.01|18860.01|18823.79|18785.79|298
1618852800000|2021-04-19 17:20:00|18891.59|18853.59|18929.08|18891.08|18932.98|18894.98|18877.35|18839.35|298
1618853100000|2021-04-19 17:25:00|18929.68|18891.68|18908.69|18870.69|18935.44|18897.44|18888.24|18850.24|299
1618853400000|2021-04-19 17:30:00|18909.4|18871.4|18816.57|18778.57|18910.3|18872.3|18814.39|18776.39|297
1618853700000|2021-04-19 17:35:00|18817.74|18779.74|18940.66|18902.66|18951.77|18913.77|18817.74|18779.74|299
1618854000000|2021-04-19 17:40:00|18941.31|18903.31|18939.19|18901.19|18961.66|18923.66|18925.15|18887.15|298
1618854300000|2021-04-19 17:45:00|18939.52|18901.52|18921.1|18883.1|18939.52|18901.52|18880.23|18842.23|296
1618854600000|2021-04-19 17:50:00|18925.64|18887.64|19015.49|18977.49|19017.47|18979.47|18925.64|18887.64|297
1618854900000|2021-04-19 17:55:00|19012.1|18974.1|19030.15|18992.15|19048.68|19010.68|19003.7|18965.7|296
1618855200000|2021-04-19 18:00:00|19030.08|18992.08|19176.76|19138.76|19182.64|19144.64|18996.69|18958.69|300
1618855500000|2021-04-19 18:05:00|19176.84|19138.84|19206.15|19168.15|19237.03|19199.03|19163.78|19125.78|297
1618855800000|2021-04-19 18:10:00|19205.84|19167.84|19190.28|19152.28|19216.88|19178.88|19173.45|19135.45|299
1618856100000|2021-04-19 18:15:00|19189.5|19151.5|19174.31|19136.31|19190.34|19152.34|19149.94|19111.94|299
1618856400000|2021-04-19 18:20:00|19173.17|19135.17|19180.13|19142.13|19192.35|19154.35|19159.82|19121.82|298
1618856700000|2021-04-19 18:25:00|19180.18|19142.18|19199.39|19161.39|19215.58|19177.58|19169.7|19131.7|298
1618857000000|2021-04-19 18:30:00|19199.1|19161.1|19157.75|19119.75|19199.1|19161.1|19098.4|19060.4|297
1618857300000|2021-04-19 18:35:00|19157.51|19119.51|19198.23|19160.23|19205.75|19167.75|19157.51|19119.51|298
1618857600000|2021-04-19 18:40:00|19198.81|19160.81|19198.18|19160.18|19207.25|19169.25|19172.69|19134.69|299
1618857900000|2021-04-19 18:45:00|19199.08|19161.08|19200.28|19162.28|19239.55|19201.55|19174.37|19136.37|298
1618858200000|2021-04-19 18:50:00|19200.32|19162.32|19165.96|19127.96|19208.28|19170.28|19155.32|19117.32|298
1618858500000|2021-04-19 18:55:00|19165.24|19127.24|19178.74|19140.74|19189.22|19151.22|19152.06|19114.06|299
1618858800000|2021-04-19 19:00:00|19178.37|19140.37|19238.25|19200.25|19238.74|19200.74|19124.86|19086.86|298
1618859100000|2021-04-19 19:05:00|19239.15|19201.15|19269.46|19231.46|19291.91|19253.91|19238.2|19200.2|299
1618859400000|2021-04-19 19:10:00|19269.35|19231.35|19192.78|19154.78|19269.9|19231.9|19168.93|19130.93|296
1618859700000|2021-04-19 19:15:00|19193.96|19155.96|19243.62|19205.62|19285.36|19247.36|19193.96|19155.96|300
1618860000000|2021-04-19 19:20:00|19242.3|19204.3|19274.04|19236.04|19286.39|19248.39|19239.39|19201.39|296
1618860300000|2021-04-19 19:25:00|19272.52|19234.52|19190.5|19152.5|19276.54|19238.54|19190.5|19152.5|298
1618860600000|2021-04-19 19:30:00|19185.86|19147.86|19100.92|19062.92|19185.86|19147.86|19061.4|19023.4|299
1618860900000|2021-04-19 19:35:00|19101.41|19063.41|19215.57|19177.57|19216.23|19178.23|19101.07|19063.07|297
1618861200000|2021-04-19 19:40:00|19215.34|19177.34|19209.97|19171.97|19242.1|19204.1|19208.66|19170.66|296
1618861500000|2021-04-19 19:45:00|19209.93|19171.93|19312.5|19274.5|19312.5|19274.5|19208.24|19170.24|298
1618861800000|2021-04-19 19:50:00|19313.42|19275.42|19297.12|19259.12|19326.7|19288.7|19293.11|19255.11|298
1618862100000|2021-04-19 19:55:00|19296.38|19258.38|19293.59|19255.59|19307.29|19269.29|19275.01|19237.01|297
1618862400000|2021-04-19 20:00:00|19294.08|19256.08|19191.02|19153.02|19295.81|19257.81|19190.61|19152.61|297
1618862700000|2021-04-19 20:05:00|19192.23|19154.23|19221.81|19183.81|19233.53|19195.53|19187.88|19149.88|298
1618863000000|2021-04-19 20:10:00|19221.86|19183.86|19228.04|19190.04|19265.9|19227.9|19219.88|19181.88|295
1618863300000|2021-04-19 20:15:00|19227.5|19189.5|19292.14|19254.14|19300.28|19262.28|19227.42|19189.42|296
1618863600000|2021-04-19 20:20:00|19291.02|19253.02|19301.72|19263.72|19327.75|19289.75|19269.72|19231.72|298
1618863900000|2021-04-19 20:25:00|19302.74|19264.74|19311.59|19273.59|19338.45|19300.45|19302.37|19264.37|293
1618864200000|2021-04-19 20:30:00|19311.53|19273.53|19346.11|19308.11|19362.61|19324.61|19309.54|19271.54|298
1618864500000|2021-04-19 20:35:00|19345.73|19307.73|19434.72|19396.72|19446.11|19408.11|19339.31|19301.31|300
1618864800000|2021-04-19 20:40:00|19435.2|19397.2|19449.74|19411.74|19481.14|19443.14|19435.2|19397.2|297
1618865100000|2021-04-19 20:45:00|19450.22|19412.22|19466.8|19428.8|19471.08|19433.08|19443.34|19405.34|300
1618865400000|2021-04-19 20:50:00|19466.23|19428.23|19468.15|19430.15|19480.16|19442.16|19432.16|19394.16|296
1618865700000|2021-04-19 20:55:00|19468.17|19430.17|19438.16|19400.16|19468.17|19430.17|19407.93|19369.93|297
1618866000000|2021-04-19 21:00:00|19438.11|19400.11|19445.34|19407.34|19450.99|19412.99|19410.73|19372.73|298
1618866300000|2021-04-19 21:05:00|19446.49|19408.49|19414.08|19376.08|19455.92|19417.92|19412.79|19374.79|297
1618866600000|2021-04-19 21:10:00|19414.33|19376.33|19436.56|19398.56|19464.01|19426.01|19414.33|19376.33|294
1618866900000|2021-04-19 21:15:00|19436.25|19398.25|19375.36|19337.36|19445.74|19407.74|19368.46|19330.46|295
1618867200000|2021-04-19 21:20:00|19375.24|19337.24|19310.73|19272.73|19378.56|19340.56|19310.73|19272.73|298
1618867500000|2021-04-19 21:25:00|19309.27|19271.27|19184.06|19146.06|19309.27|19271.27|19182.97|19144.97|298
1618867800000|2021-04-19 21:30:00|19183.04|19145.04|19275.9|19237.9|19275.9|19237.9|19176.52|19138.52|297
1618868100000|2021-04-19 21:35:00|19275.53|19237.53|19320.87|19282.87|19333.05|19295.05|19275.28|19237.28|297
1618868400000|2021-04-19 21:40:00|19320.82|19282.82|19487.86|19449.86|19491.94|19453.94|19315.81|19277.81|299
1618868700000|2021-04-19 21:45:00|19485.74|19447.74|19472.83|19434.83|19529.91|19491.91|19470.4|19432.4|299
1618869000000|2021-04-19 21:50:00|19473.33|19435.33|19409.97|19371.97|19508.82|19470.82|19401.65|19363.65|299
1618869300000|2021-04-19 21:55:00|19411.73|19373.73|19397.73|19359.73|19414.84|19376.84|19384.48|19346.48|296
1618869600000|2021-04-19 22:00:00|19396.55|19358.55|19337|19299|19399.17|19361.17|19326.49|19288.49|299
1618869900000|2021-04-19 22:05:00|19337.37|19299.37|19305.24|19267.24|19342.96|19304.96|19302.64|19264.64|299
1618870200000|2021-04-19 22:10:00|19307.31|19269.31|19283.09|19245.09|19322.79|19284.79|19281.47|19243.47|297
1618870500000|2021-04-19 22:15:00|19283.91|19245.91|19354.78|19316.78|19378.23|19340.23|19283.91|19245.91|299
1618870800000|2021-04-19 22:20:00|19353.96|19315.96|19331.79|19293.79|19359.05|19321.05|19310.72|19272.72|297
1618871100000|2021-04-19 22:25:00|19332.3|19294.3|19318.69|19280.69|19334.49|19296.49|19287.49|19249.49|299
1618871400000|2021-04-19 22:30:00|19319.63|19281.63|19440.07|19402.07|19440.07|19402.07|19319.34|19281.34|297
1618871700000|2021-04-19 22:35:00|19440.93|19402.93|19415.89|19377.89|19465.43|19427.43|19415.73|19377.73|299
1618872000000|2021-04-19 22:40:00|19417.86|19379.86|19318.73|19280.73|19421.02|19383.02|19318.73|19280.73|298
1618872300000|2021-04-19 22:45:00|19318.44|19280.44|19253|19215|19318.44|19280.44|19189.34|19151.34|299
1618872600000|2021-04-19 22:50:00|19252.55|19214.55|19322.69|19284.69|19323.75|19285.75|19243.28|19205.28|298
1618872900000|2021-04-19 22:55:00|19323.23|19285.23|19271.69|19233.69|19400.91|19362.91|19271.69|19233.69|298
1618873200000|2021-04-19 23:00:00|19268.78|19230.78|19166.01|19128.01|19268.78|19230.78|19163.84|19125.84|298
1618873500000|2021-04-19 23:05:00|19165.65|19127.65|19277.11|19239.11|19279.15|19241.15|19155.94|19117.94|300
1618873800000|2021-04-19 23:10:00|19276.87|19238.87|19249.21|19211.21|19336.01|19298.01|19244.29|19206.29|300
1618874100000|2021-04-19 23:15:00|19247.41|19209.41|19171.39|19133.39|19247.44|19209.44|19171.39|19133.39|296
1618874400000|2021-04-19 23:20:00|19171.12|19133.12|19129.31|19091.31|19188.23|19150.23|19129.31|19091.31|299
1618874700000|2021-04-19 23:25:00|19129.39|19091.39|18974.92|18936.92|19131.39|19093.39|18974.92|18936.92|299
1618875000000|2021-04-19 23:30:00|18975.5|18937.5|19020.54|18982.54|19041.14|19003.14|18975.5|18937.5|299
1618875300000|2021-04-19 23:35:00|19020.56|18982.56|19019.05|18981.05|19100.73|19062.73|19019.05|18981.05|300
1618875600000|2021-04-19 23:40:00|19018.6|18980.6|19030.43|18992.43|19078.77|19040.77|18994.08|18956.08|299
1618875900000|2021-04-19 23:45:00|19030.1|18992.1|19078.41|19040.41|19115.99|19077.99|19028.84|18990.84|299
1618876200000|2021-04-19 23:50:00|19079.45|19041.45|19001.98|18963.98|19087.62|19049.62|19001.86|18963.86|294
1618876500000|2021-04-19 23:55:00|19002.23|18964.23|19012.33|18974.33|19074.98|19036.98|18995.72|18957.72|299
1618876800000|2021-04-20 00:00:00|19011.94|18973.94|18912.14|18874.14|19118.63|19080.63|18911.58|18873.58|299
1618877100000|2021-04-20 00:05:00|18911.62|18873.62|18783.05|18745.05|18912.74|18874.74|18742.16|18704.16|299
1618877400000|2021-04-20 00:10:00|18789.95|18751.95|18829.69|18791.69|18906.09|18868.09|18789.95|18751.95|300
1618877700000|2021-04-20 00:15:00|18826.68|18788.68|18820.47|18782.47|18886.17|18848.17|18814.77|18776.77|300
1618878000000|2021-04-20 00:20:00|18820.27|18782.27|18516.45|18478.45|18820.27|18782.27|18500.64|18462.64|298
1618878300000|2021-04-20 00:25:00|18514.65|18476.65|18485.2|18447.2|18602.51|18564.51|18485.2|18447.2|299
1618878600000|2021-04-20 00:30:00|18483.98|18445.98|18465.61|18427.61|18572.63|18534.63|18439.73|18401.73|300
1618878900000|2021-04-20 00:35:00|18467.55|18429.55|18264.44|18226.44|18468.79|18430.79|18264.44|18226.44|300
1618879200000|2021-04-20 00:40:00|18262.09|18224.09|18227.1|18189.1|18374.76|18336.76|18132.76|18094.76|300
1618879500000|2021-04-20 00:45:00|18226.88|18188.88|18473.73|18435.73|18473.73|18435.73|18226.22|18188.22|299
1618879800000|2021-04-20 00:50:00|18476.11|18438.11|18379.18|18341.18|18477.98|18439.98|18333.22|18295.22|300
1618880100000|2021-04-20 00:55:00|18379.38|18341.38|18345.36|18307.36|18389.27|18351.27|18214|18176|299
1618880400000|2021-04-20 01:00:00|18347.15|18309.15|18548.95|18510.95|18552.92|18514.92|18339.32|18301.32|298
1618880700000|2021-04-20 01:05:00|18549.29|18511.29|18610.52|18572.52|18611.24|18573.24|18481.04|18443.04|300
1618881000000|2021-04-20 01:10:00|18611.9|18573.9|18610.27|18572.27|18636.33|18598.33|18558.53|18520.53|297
1618881300000|2021-04-20 01:15:00|18610.28|18572.28|18599.86|18561.86|18675.42|18637.42|18599.86|18561.86|298
1618881600000|2021-04-20 01:20:00|18598.17|18560.17|18619.51|18581.51|18644.19|18606.19|18587.42|18549.42|300
1618881900000|2021-04-20 01:25:00|18618.72|18580.72|18616.31|18578.31|18670.28|18632.28|18599.66|18561.66|299
1618882200000|2021-04-20 01:30:00|18615.82|18577.82|18548.56|18510.56|18618.59|18580.59|18467.28|18429.28|299
1618882500000|2021-04-20 01:35:00|18548.75|18510.75|18475.59|18437.59|18559.37|18521.37|18474.39|18436.39|298
1618882800000|2021-04-20 01:40:00|18476.42|18438.42|18457.9|18419.9|18537.29|18499.29|18457.69|18419.69|299
1618883100000|2021-04-20 01:45:00|18456.71|18418.71|18346.48|18308.48|18489.82|18451.82|18346.48|18308.48|300
1618883400000|2021-04-20 01:50:00|18346.82|18308.82|18474.9|18436.9|18493.64|18455.64|18319.89|18281.89|300
1618883700000|2021-04-20 01:55:00|18470.29|18432.29|18469.82|18431.82|18487.54|18449.54|18359.16|18321.16|299
1618884000000|2021-04-20 02:00:00|18469.86|18431.86|18473.07|18435.07|18498.54|18460.54|18440.8|18402.8|298
1618884300000|2021-04-20 02:05:00|18472.5|18434.5|18386.77|18348.77|18473.53|18435.53|18372.98|18334.98|298
1618884600000|2021-04-20 02:10:00|18386.88|18348.88|18382.31|18344.31|18409.68|18371.68|18367.71|18329.71|297
1618884900000|2021-04-20 02:15:00|18382.63|18344.63|18415.68|18377.68|18462.32|18424.32|18382.63|18344.63|298
1618885200000|2021-04-20 02:20:00|18415.62|18377.62|18223.5|18185.5|18421.07|18383.07|18223.5|18185.5|300
1618885500000|2021-04-20 02:25:00|18224.37|18186.37|18180.63|18142.63|18236.81|18198.81|18150.56|18112.56|299
1618885800000|2021-04-20 02:30:00|18180.96|18142.96|18095.32|18057.32|18243.5|18205.5|18094.53|18056.53|300
1618886100000|2021-04-20 02:35:00|18094.57|18056.57|18195.31|18157.31|18195.31|18157.31|18073.11|18035.11|300
1618886400000|2021-04-20 02:40:00|18197.55|18159.55|18241.65|18203.65|18316.1|18278.1|18196.69|18158.69|299
1618886700000|2021-04-20 02:45:00|18241.55|18203.55|18218.59|18180.59|18297.45|18259.45|18218.59|18180.59|299
1618887000000|2021-04-20 02:50:00|18219.74|18181.74|18150.16|18112.16|18219.74|18181.74|18104.77|18066.77|299
1618887300000|2021-04-20 02:55:00|18149.96|18111.96|18331.97|18293.97|18331.97|18293.97|18149.96|18111.96|297
1618887600000|2021-04-20 03:00:00|18332.11|18294.11|18358.48|18320.48|18375.39|18337.39|18322.12|18284.12|298
1618887900000|2021-04-20 03:05:00|18358.42|18320.42|18265.3|18227.3|18358.77|18320.77|18265.3|18227.3|297
1618888200000|2021-04-20 03:10:00|18265.53|18227.53|18323.9|18285.9|18340.51|18302.51|18257|18219|296
1618888500000|2021-04-20 03:15:00|18324.44|18286.44|18277.74|18239.74|18334.12|18296.12|18275.94|18237.94|299
1618888800000|2021-04-20 03:20:00|18277.32|18239.32|18296.4|18258.4|18306.55|18268.55|18262.47|18224.47|298
1618889100000|2021-04-20 03:25:00|18296.42|18258.42|18222.64|18184.64|18299|18261|18222.64|18184.64|297
1618889400000|2021-04-20 03:30:00|18224.96|18186.96|18240.49|18202.49|18283.96|18245.96|18217.13|18179.13|297
1618889700000|2021-04-20 03:35:00|18240.74|18202.74|18318.84|18280.84|18327.19|18289.19|18235.88|18197.88|297
1618890000000|2021-04-20 03:40:00|18317|18279|18339.65|18301.65|18365.19|18327.19|18312.69|18274.69|300
1618890300000|2021-04-20 03:45:00|18341.9|18303.9|18404.89|18366.89|18404.89|18366.89|18328.67|18290.67|298
1618890600000|2021-04-20 03:50:00|18408.82|18370.82|18459.68|18421.68|18477.12|18439.12|18408.82|18370.82|299
1618890900000|2021-04-20 03:55:00|18459.51|18421.51|18462.43|18424.43|18464.04|18426.04|18426.7|18388.7|299
1618891200000|2021-04-20 04:00:00|18463.23|18425.23|18420.81|18382.81|18464.34|18426.34|18403.83|18365.83|298
1618891500000|2021-04-20 04:05:00|18426.5|18388.5|18498.46|18460.46|18498.46|18460.46|18414.29|18376.29|299
1618891800000|2021-04-20 04:10:00|18501.04|18463.04|18563.55|18525.55|18580.18|18542.18|18497.27|18459.27|295
1618892100000|2021-04-20 04:15:00|18563.34|18525.34|18613.54|18575.54|18627.91|18589.91|18563.34|18525.34|298
1618892400000|2021-04-20 04:20:00|18612.92|18574.92|18563.31|18525.31|18623.07|18585.07|18561.98|18523.98|298
1618892700000|2021-04-20 04:25:00|18563.06|18525.06|18527.82|18489.82|18573.91|18535.91|18525.59|18487.59|298
1618893000000|2021-04-20 04:30:00|18527.42|18489.42|18604.88|18566.88|18629.91|18591.91|18524.93|18486.93|298
1618893300000|2021-04-20 04:35:00|18608.77|18570.77|18680.03|18642.03|18680.52|18642.52|18608.77|18570.77|294
1618893600000|2021-04-20 04:40:00|18680.49|18642.49|18708.48|18670.48|18708.48|18670.48|18649.55|18611.55|295
1618893900000|2021-04-20 04:45:00|18709.04|18671.04|18874.04|18836.04|18874.04|18836.04|18709.04|18671.04|300
1618894200000|2021-04-20 04:50:00|18873.72|18835.72|18874.15|18836.15|18884.35|18846.35|18856.88|18818.88|298
1618894500000|2021-04-20 04:55:00|18873.94|18835.94|18899.36|18861.36|18916.73|18878.73|18871.26|18833.26|297
1618894800000|2021-04-20 05:00:00|18899.39|18861.39|18918.57|18880.57|18964.84|18926.84|18890.09|18852.09|293
1618895100000|2021-04-20 05:05:00|18918.19|18880.19|18836.55|18798.55|18925.81|18887.81|18836.55|18798.55|296
1618895400000|2021-04-20 05:10:00|18836.3|18798.3|18825.13|18787.13|18846.2|18808.2|18818.47|18780.47|292
1618895700000|2021-04-20 05:15:00|18825.51|18787.51|18774.8|18736.8|18832.04|18794.04|18766.28|18728.28|288
1618896000000|2021-04-20 05:20:00|18774.76|18736.76|18742.07|18704.07|18781.54|18743.54|18741.42|18703.42|292
1618896300000|2021-04-20 05:25:00|18741.87|18703.87|18676.35|18638.35|18741.87|18703.87|18647.82|18609.82|292
1618896600000|2021-04-20 05:30:00|18676.38|18638.38|18719.02|18681.02|18755.86|18717.86|18676.38|18638.38|294
1618896900000|2021-04-20 05:35:00|18719.36|18681.36|18662.81|18624.81|18735.04|18697.04|18662.81|18624.81|295
1618897200000|2021-04-20 05:40:00|18661.88|18623.88|18637.59|18599.59|18661.88|18623.88|18601.39|18563.39|299
1618897500000|2021-04-20 05:45:00|18637.63|18599.63|18650.2|18612.2|18695.73|18657.73|18637.63|18599.63|288
1618897800000|2021-04-20 05:50:00|18649.95|18611.95|18626.09|18588.09|18654.18|18616.18|18599.05|18561.05|288
1618898100000|2021-04-20 05:55:00|18626.12|18588.12|18657.05|18619.05|18664.69|18626.69|18603.26|18565.26|293
1618898400000|2021-04-20 06:00:00|18656.88|18618.88|18711.94|18673.94|18765.6|18727.6|18656.53|18618.53|297
1618898700000|2021-04-20 06:05:00|18711.99|18673.99|18698.91|18660.91|18726.1|18688.1|18698.91|18660.91|291
1618899000000|2021-04-20 06:10:00|18698.54|18660.54|18607.24|18569.24|18724.71|18686.71|18607.24|18569.24|291
1618899300000|2021-04-20 06:15:00|18607.5|18569.5|18620.83|18582.83|18625.36|18587.36|18556.24|18518.24|296
1618899600000|2021-04-20 06:20:00|18620.4|18582.4|18639.96|18601.96|18663.22|18625.22|18617.37|18579.37|289
1618899900000|2021-04-20 06:25:00|18640.02|18602.02|18499.94|18461.94|18659.89|18621.89|18499.94|18461.94|290
1618900200000|2021-04-20 06:30:00|18496.55|18458.55|18552.26|18514.26|18553.79|18515.79|18487.22|18449.22|287
1618900500000|2021-04-20 06:35:00|18551.45|18513.45|18346.56|18308.56|18551.45|18513.45|18346.56|18308.56|298
1618900800000|2021-04-20 06:40:00|18345.84|18307.84|18231.46|18193.46|18348.84|18310.84|18209.88|18171.88|296
1618901100000|2021-04-20 06:45:00|18234.3|18196.3|18138.12|18100.12|18294.43|18256.43|18138.12|18100.12|298
1618901400000|2021-04-20 06:50:00|18138.18|18100.18|18112.05|18074.05|18214.61|18176.61|18055.68|18017.68|299
1618901700000|2021-04-20 06:55:00|18111.7|18073.7|18131.53|18093.53|18133.45|18095.45|18023.1|17985.1|299
1618902000000|2021-04-20 07:00:00|18130.62|18092.62|18134.57|18096.57|18193.6|18155.6|18102.31|18064.31|298
1618902300000|2021-04-20 07:05:00|18133.91|18095.91|18097.27|18059.27|18133.91|18095.91|18010.9|17972.9|299
1618902600000|2021-04-20 07:10:00|18097.85|18059.85|18304.79|18266.79|18309.5|18271.5|18097.79|18059.79|299
1618902900000|2021-04-20 07:15:00|18305.75|18267.75|18274.76|18236.76|18306.09|18268.09|18223.7|18185.7|294
1618903200000|2021-04-20 07:20:00|18276.08|18238.08|18202.03|18164.03|18306.87|18268.87|18202.03|18164.03|296
1618903500000|2021-04-20 07:25:00|18202.04|18164.04|18179.78|18141.78|18223.18|18185.18|18153.11|18115.11|296
1618903800000|2021-04-20 07:30:00|18177.22|18139.22|18136.52|18098.52|18253.97|18215.97|18136.52|18098.52|296
1618904100000|2021-04-20 07:35:00|18135.9|18097.9|18074.1|18036.1|18135.9|18097.9|18022.08|17984.08|299
1618904400000|2021-04-20 07:40:00|18072.8|18034.8|18188.86|18150.86|18189.54|18151.54|18045.75|18007.75|295
1618904700000|2021-04-20 07:45:00|18188.92|18150.92|18356.55|18318.55|18356.55|18318.55|18177.5|18139.5|297
1618905000000|2021-04-20 07:50:00|18359.13|18321.13|18347.16|18309.16|18390.5|18352.5|18324.67|18286.67|292
1618905300000|2021-04-20 07:55:00|18347.13|18309.13|18398.58|18360.58|18398.58|18360.58|18342.41|18304.41|296
1618905600000|2021-04-20 08:00:00|18399.19|18361.19|18400.06|18362.06|18412.31|18374.31|18382.41|18344.41|297
1618905900000|2021-04-20 08:05:00|18400.96|18362.96|18578.01|18540.01|18578.01|18540.01|18399.65|18361.65|298
1618906200000|2021-04-20 08:10:00|18578.39|18540.39|18671.53|18633.53|18671.92|18633.92|18578.39|18540.39|295
1618906500000|2021-04-20 08:15:00|18671.56|18633.56|18672.44|18634.44|18672.44|18634.44|18638.78|18600.78|298
1618906800000|2021-04-20 08:20:00|18671.79|18633.79|18656.85|18618.85|18675.93|18637.93|18638.37|18600.37|292
1618907100000|2021-04-20 08:25:00|18656.41|18618.41|18658.13|18620.13|18750.09|18712.09|18656.11|18618.11|293
1618907400000|2021-04-20 08:30:00|18657.81|18619.81|18605.29|18567.29|18670.22|18632.22|18605.29|18567.29|293
1618907700000|2021-04-20 08:35:00|18603.02|18565.02|18610.38|18572.38|18618.45|18580.45|18572.62|18534.62|296
1618908000000|2021-04-20 08:40:00|18609.84|18571.84|18654.09|18616.09|18655.03|18617.03|18561.18|18523.18|288
1618908300000|2021-04-20 08:45:00|18653.26|18615.26|18794.82|18756.82|18800.24|18762.24|18650.2|18612.2|296
1618908600000|2021-04-20 08:50:00|18792.72|18754.72|18811.72|18773.72|18827.15|18789.15|18781.95|18743.95|293
1618908900000|2021-04-20 08:55:00|18811.52|18773.52|18796.79|18758.79|18816.49|18778.49|18764.95|18726.95|296
1618909200000|2021-04-20 09:00:00|18795.79|18757.79|18788.96|18750.96|18797.85|18759.85|18780.8|18742.8|288
1618909500000|2021-04-20 09:05:00|18789.76|18751.76|18796.81|18758.81|18799.34|18761.34|18784.6|18746.6|291
1618909800000|2021-04-20 09:10:00|18796.8|18758.8|18808.59|18770.59|18809.13|18771.13|18787.89|18749.89|290
1618910100000|2021-04-20 09:15:00|18807.41|18769.41|18722.22|18684.22|18904.09|18866.09|18722.22|18684.22|297
1618910400000|2021-04-20 09:20:00|18720.73|18682.73|18739.35|18701.35|18762.09|18724.09|18683.93|18645.93|297
1618910700000|2021-04-20 09:25:00|18739.63|18701.63|18846.56|18808.56|18846.56|18808.56|18739.63|18701.63|299
1618911000000|2021-04-20 09:30:00|18848.24|18810.24|18868.01|18830.01|18892.82|18854.82|18839.2|18801.2|297
1618911300000|2021-04-20 09:35:00|18867.94|18829.94|18757.32|18719.32|18886.48|18848.48|18756.75|18718.75|298
1618911600000|2021-04-20 09:40:00|18757.66|18719.66|18881.76|18843.76|18881.76|18843.76|18757.4|18719.4|297
1618911900000|2021-04-20 09:45:00|18882.61|18844.61|18860.26|18822.26|18896.24|18858.24|18853.35|18815.35|297
1618912200000|2021-04-20 09:50:00|18858.1|18820.1|18781.91|18743.91|18858.1|18820.1|18761.92|18723.92|292
1618912500000|2021-04-20 09:55:00|18781.97|18743.97|18761.8|18723.8|18786.54|18748.54|18740.76|18702.76|297
1618912800000|2021-04-20 10:00:00|18762.31|18724.31|18888.71|18850.71|18888.71|18850.71|18756.82|18718.82|297
1618913100000|2021-04-20 10:05:00|18889.32|18851.32|18914.98|18876.98|18922.65|18884.65|18885.67|18847.67|292
1618913400000|2021-04-20 10:10:00|18915.38|18877.38|18869.64|18831.64|18917.82|18879.82|18868.98|18830.98|293
1618913700000|2021-04-20 10:15:00|18868.52|18830.52|19103.04|19065.04|19104|19066|18865.47|18827.47|296
1618914000000|2021-04-20 10:20:00|19102.11|19064.11|19130.5|19092.5|19130.5|19092.5|19064.38|19026.38|298
1618914300000|2021-04-20 10:25:00|19130.46|19092.46|19089.89|19051.89|19132.29|19094.29|19077.52|19039.52|297
1618914600000|2021-04-20 10:30:00|19090.14|19052.14|19170.63|19132.63|19178.4|19140.4|19090.14|19052.14|299
1618914900000|2021-04-20 10:35:00|19169.9|19131.9|19263.83|19225.83|19264.3|19226.3|19164.49|19126.49|299
1618915200000|2021-04-20 10:40:00|19264.07|19226.07|19203.88|19165.88|19276.71|19238.71|19188.32|19150.32|297
1618915500000|2021-04-20 10:45:00|19203.54|19165.54|19260.31|19222.31|19264.91|19226.91|19203.54|19165.54|296
1618915800000|2021-04-20 10:50:00|19259.75|19221.75|19262.75|19224.75|19326|19288|19259.75|19221.75|295
1618916100000|2021-04-20 10:55:00|19262.76|19224.76|19236.3|19198.3|19262.76|19224.76|19195.45|19157.45|298
1618916400000|2021-04-20 11:00:00|19236.37|19198.37|19256.97|19218.97|19298.86|19260.86|19234.66|19196.66|297
1618916700000|2021-04-20 11:05:00|19256.67|19218.67|19135.81|19097.81|19265.71|19227.71|19130.59|19092.59|298
1618917000000|2021-04-20 11:10:00|19136.91|19098.91|19213.99|19175.99|19216.24|19178.24|19136.91|19098.91|297
1618917300000|2021-04-20 11:15:00|19214.09|19176.09|19159.14|19121.14|19216.11|19178.11|19139.09|19101.09|289
1618917600000|2021-04-20 11:20:00|19159.23|19121.23|19169.16|19131.16|19209.73|19171.73|19158.08|19120.08|289
1618917900000|2021-04-20 11:25:00|19169.62|19131.62|19137.96|19099.96|19174.56|19136.56|19119.95|19081.95|290
1618918200000|2021-04-20 11:30:00|19138.51|19100.51|19179.61|19141.61|19195.41|19157.41|19130.52|19092.52|293
1618918500000|2021-04-20 11:35:00|19179.46|19141.46|19122.74|19084.74|19194.15|19156.15|19122.74|19084.74|291
1618918800000|2021-04-20 11:40:00|19122.81|19084.81|19181.7|19143.7|19182.89|19144.89|19119.24|19081.24|298
1618919100000|2021-04-20 11:45:00|19183.5|19145.5|19270.33|19232.33|19272.28|19234.28|19183.5|19145.5|298
1618919400000|2021-04-20 11:50:00|19270|19232|19389.77|19351.77|19393.83|19355.83|19248.07|19210.07|297
1618919700000|2021-04-20 11:55:00|19389.07|19351.07|19372.32|19334.32|19405.09|19367.09|19345.27|19307.27|299
1618920000000|2021-04-20 12:00:00|19372.34|19334.34|19316.44|19278.44|19379.11|19341.11|19284.28|19246.28|297
1618920300000|2021-04-20 12:05:00|19316.26|19278.26|19189.34|19151.34|19329.91|19291.91|19188.22|19150.22|300
1618920600000|2021-04-20 12:10:00|19190.21|19152.21|19128.77|19090.77|19214.8|19176.8|19120.08|19082.08|296
1618920900000|2021-04-20 12:15:00|19129.05|19091.05|19175.94|19137.94|19187.91|19149.91|19113.47|19075.47|293
1618921200000|2021-04-20 12:20:00|19176.14|19138.14|19103.79|19065.79|19187.45|19149.45|19078.38|19040.38|295
1618921500000|2021-04-20 12:25:00|19103.18|19065.18|19122.55|19084.55|19132.2|19094.2|19100.14|19062.14|295
1618921800000|2021-04-20 12:30:00|19122.91|19084.91|19210.21|19172.21|19211.65|19173.65|19122.32|19084.32|293
1618922100000|2021-04-20 12:35:00|19211.73|19173.73|19222.92|19184.92|19236.07|19198.07|19192.99|19154.99|293
1618922400000|2021-04-20 12:40:00|19224.94|19186.94|19160.7|19122.7|19263.59|19225.59|19160.7|19122.7|297
1618922700000|2021-04-20 12:45:00|19158.72|19120.72|19190.02|19152.02|19190.02|19152.02|19111.19|19073.19|298
1618923000000|2021-04-20 12:50:00|19190.44|19152.44|19215.61|19177.61|19248.55|19210.55|19190.44|19152.44|294
1618923300000|2021-04-20 12:55:00|19215.89|19177.89|19191.86|19153.86|19221.35|19183.35|19191.86|19153.86|288
1618923600000|2021-04-20 13:00:00|19191.88|19153.88|19267.96|19229.96|19268.83|19230.83|19190.25|19152.25|295
1618923900000|2021-04-20 13:05:00|19268|19230|19284.35|19246.35|19293.17|19255.17|19223.45|19185.45|294
1618924200000|2021-04-20 13:10:00|19284.13|19246.13|19261.51|19223.51|19284.13|19246.13|19252.66|19214.66|292
1618924500000|2021-04-20 13:15:00|19261.67|19223.67|19315.33|19277.33|19315.33|19277.33|19225.7|19187.7|295
1618924800000|2021-04-20 13:20:00|19315.61|19277.61|19357.86|19319.86|19390.81|19352.81|19315.61|19277.61|297
1618925100000|2021-04-20 13:25:00|19357.75|19319.75|19395.01|19357.01|19395.01|19357.01|19316.84|19278.84|295
1618925400000|2021-04-20 13:30:00|19395.19|19357.19|19433.05|19395.05|19494.11|19456.11|19395.19|19357.19|299
1618925700000|2021-04-20 13:35:00|19432.04|19394.04|19461.3|19423.3|19482.62|19444.62|19426.9|19388.9|296
1618926000000|2021-04-20 13:40:00|19461.05|19423.05|19503.58|19465.58|19504.02|19466.02|19443.58|19405.58|294
1618926300000|2021-04-20 13:45:00|19503.92|19465.92|19496.32|19458.32|19530.17|19492.17|19465.2|19427.2|297
1618926600000|2021-04-20 13:50:00|19500.19|19462.19|19563.7|19525.7|19570.84|19532.84|19483.06|19445.06|297
1618926900000|2021-04-20 13:55:00|19562.43|19524.43|19558.12|19520.12|19574.8|19536.8|19545.84|19507.84|296
1618927200000|2021-04-20 14:00:00|19558.22|19520.22|19536.18|19498.18|19636.71|19598.71|19534.85|19496.85|296
1618927500000|2021-04-20 14:05:00|19535.82|19497.82|19586.3|19548.3|19605.43|19567.43|19527.66|19489.66|296
1618927800000|2021-04-20 14:10:00|19587.06|19549.06|19522.67|19484.67|19588.63|19550.63|19518.11|19480.11|297
1618928100000|2021-04-20 14:15:00|19522.06|19484.06|19477.54|19439.54|19535.93|19497.93|19477.54|19439.54|297
1618928400000|2021-04-20 14:20:00|19476.72|19438.72|19393.63|19355.63|19476.91|19438.91|19370.9|19332.9|294
1618928700000|2021-04-20 14:25:00|19393.26|19355.26|19422.11|19384.11|19424.22|19386.22|19390.71|19352.71|296
1618929000000|2021-04-20 14:30:00|19421.81|19383.81|19329.4|19291.4|19421.81|19383.81|19310.27|19272.27|296
1618929300000|2021-04-20 14:35:00|19329.59|19291.59|19204.41|19166.41|19334.76|19296.76|19203.46|19165.46|297
1618929600000|2021-04-20 14:40:00|19203.09|19165.09|19154.36|19116.36|19203.84|19165.84|19090.99|19052.99|300
1618929900000|2021-04-20 14:45:00|19154.76|19116.76|19144.52|19106.52|19157.71|19119.71|19051.93|19013.93|299
1618930200000|2021-04-20 14:50:00|19142.93|19104.93|19171.29|19133.29|19217.15|19179.15|19116.96|19078.96|298
1618930500000|2021-04-20 14:55:00|19173.03|19135.03|19117.53|19079.53|19242.14|19204.14|19107.97|19069.97|300
1618930800000|2021-04-20 15:00:00|19117.24|19079.24|19179.5|19141.5|19223.24|19185.24|19111.13|19073.13|298
1618931100000|2021-04-20 15:05:00|19179.14|19141.14|19111.62|19073.62|19211.47|19173.47|19097.73|19059.73|297
1618931400000|2021-04-20 15:10:00|19112.18|19074.18|19118.11|19080.11|19173.46|19135.46|19112.18|19074.18|299
1618931700000|2021-04-20 15:15:00|19117.33|19079.33|18946.55|18908.55|19165.03|19127.03|18946.55|18908.55|300
1618932000000|2021-04-20 15:20:00|18947.06|18909.06|18918.41|18880.41|18976.57|18938.57|18909.32|18871.32|298
1618932300000|2021-04-20 15:25:00|18919.11|18881.11|18937.58|18899.58|19023.35|18985.35|18918.42|18880.42|299
1618932600000|2021-04-20 15:30:00|18937.2|18899.2|18975.61|18937.61|18998.54|18960.54|18934.85|18896.85|297
1618932900000|2021-04-20 15:35:00|18975.01|18937.01|18951.79|18913.79|18975.01|18937.01|18855.79|18817.79|300
1618933200000|2021-04-20 15:40:00|18948.63|18910.63|18994.11|18956.11|18994.39|18956.39|18935.3|18897.3|297
1618933500000|2021-04-20 15:45:00|18994.12|18956.12|19100.77|19062.77|19114.57|19076.57|18994.12|18956.12|298
1618933800000|2021-04-20 15:50:00|19100.32|19062.32|19122.29|19084.29|19122.82|19084.82|19095.87|19057.87|294
1618934100000|2021-04-20 15:55:00|19123.13|19085.13|19242.28|19204.28|19252.43|19214.43|19123.04|19085.04|298
1618934400000|2021-04-20 16:00:00|19242.04|19204.04|19223.85|19185.85|19305.49|19267.49|19197.64|19159.64|299
1618934700000|2021-04-20 16:05:00|19225.82|19187.82|19144.98|19106.98|19226.79|19188.79|19115.16|19077.16|294
1618935000000|2021-04-20 16:10:00|19144.7|19106.7|19341.1|19303.1|19344.22|19306.22|19127.34|19089.34|296
1618935300000|2021-04-20 16:15:00|19339.21|19301.21|19306.82|19268.82|19363.69|19325.69|19293.47|19255.47|299
1618935600000|2021-04-20 16:20:00|19307.06|19269.06|19364.25|19326.25|19380.46|19342.46|19305.24|19267.24|297
1618935900000|2021-04-20 16:25:00|19365.21|19327.21|19348.29|19310.29|19399|19361|19336.99|19298.99|294
1618936200000|2021-04-20 16:30:00|19348.19|19310.19|19238.82|19200.82|19348.19|19310.19|19237.67|19199.67|298
1618936500000|2021-04-20 16:35:00|19238.64|19200.64|19262.68|19224.68|19263.7|19225.7|19196.33|19158.33|297
1618936800000|2021-04-20 16:40:00|19262.55|19224.55|19307.14|19269.14|19324.03|19286.03|19260.31|19222.31|294
1618937100000|2021-04-20 16:45:00|19307.27|19269.27|19363.16|19325.16|19373.83|19335.83|19270.22|19232.22|296
1618937400000|2021-04-20 16:50:00|19361.61|19323.61|19549.79|19511.79|19550.74|19512.74|19335.03|19297.03|299
1618937700000|2021-04-20 16:55:00|19549.76|19511.76|19610.27|19572.27|19617.77|19579.77|19522.08|19484.08|298
1618938000000|2021-04-20 17:00:00|19610.99|19572.99|19632.13|19594.13|19638.41|19600.41|19541.28|19503.28|299
1618938300000|2021-04-20 17:05:00|19633.06|19595.06|19562.87|19524.87|19633.61|19595.61|19560.22|19522.22|297
1618938600000|2021-04-20 17:10:00|19562.63|19524.63|19613.3|19575.3|19614.07|19576.07|19551.56|19513.56|294
1618938900000|2021-04-20 17:15:00|19613.8|19575.8|19552.4|19514.4|19615.56|19577.56|19535.82|19497.82|297
1618939200000|2021-04-20 17:20:00|19552.66|19514.66|19488.98|19450.98|19569.58|19531.58|19480.55|19442.55|285
1618939500000|2021-04-20 17:25:00|19489.61|19451.61|19600.01|19562.01|19600.01|19562.01|19483.89|19445.89|293
1618939800000|2021-04-20 17:30:00|19601.6|19563.6|19538.45|19500.45|19607.31|19569.31|19528.97|19490.97|296
1618940100000|2021-04-20 17:35:00|19538.24|19500.24|19521.68|19483.68|19551.57|19513.57|19505.83|19467.83|291
1618940400000|2021-04-20 17:40:00|19521.55|19483.55|19559.64|19521.64|19573.32|19535.32|19521.24|19483.24|293
1618940700000|2021-04-20 17:45:00|19559.26|19521.26|19620.49|19582.49|19634.82|19596.82|19558.99|19520.99|297
1618941000000|2021-04-20 17:50:00|19619.61|19581.61|19646.74|19608.74|19649.43|19611.43|19574.58|19536.58|291
1618941300000|2021-04-20 17:55:00|19646.7|19608.7|19684.27|19646.27|19697.29|19659.29|19646.7|19608.7|294
1618941600000|2021-04-20 18:00:00|19684.68|19646.68|19698.28|19660.28|19709.4|19671.4|19604.14|19566.14|298
1618941900000|2021-04-20 18:05:00|19699.49|19661.49|19762.51|19724.51|19782.24|19744.24|19699.21|19661.21|298
1618942200000|2021-04-20 18:10:00|19762.22|19724.22|19826.28|19788.28|19826.6|19788.6|19761.94|19723.94|296
1618942500000|2021-04-20 18:15:00|19826.02|19788.02|19817.06|19779.06|19852.83|19814.83|19796.56|19758.56|296
1618942800000|2021-04-20 18:20:00|19816.94|19778.94|19868.65|19830.65|19868.69|19830.69|19816.94|19778.94|298
1618943100000|2021-04-20 18:25:00|19867.83|19829.83|19944.71|19906.71|19952.99|19914.99|19867.8|19829.8|297
1618943400000|2021-04-20 18:30:00|19944.3|19906.3|19790.49|19752.49|19957.18|19919.18|19784.75|19746.75|300
1618943700000|2021-04-20 18:35:00|19793.89|19755.89|19878.18|19840.18|19890.29|19852.29|19793.89|19755.89|296
1618944000000|2021-04-20 18:40:00|19880.63|19842.63|19852.39|19814.39|19885.53|19847.53|19832.61|19794.61|299
1618944300000|2021-04-20 18:45:00|19853.32|19815.32|19853.21|19815.21|19888.46|19850.46|19852.31|19814.31|296
1618944600000|2021-04-20 18:50:00|19853.46|19815.46|19905.24|19867.24|19934.64|19896.64|19853.33|19815.33|299
1618944900000|2021-04-20 18:55:00|19904.14|19866.14|19885.78|19847.78|19915.64|19877.64|19861.08|19823.08|297
1618945200000|2021-04-20 19:00:00|19886.21|19848.21|19943.77|19905.77|19951.03|19913.03|19886.05|19848.05|294
1618945500000|2021-04-20 19:05:00|19940.93|19902.93|19970.95|19932.95|19970.95|19932.95|19911.31|19873.31|296
1618945800000|2021-04-20 19:10:00|19971.15|19933.15|20074.95|20036.95|20082.56|20044.56|19960.4|19922.4|298
1618946100000|2021-04-20 19:15:00|20073.47|20035.47|20034.43|19996.43|20080.4|20042.4|19995.04|19957.04|296
1618946400000|2021-04-20 19:20:00|20035.8|19997.8|20124.06|20086.06|20126.28|20088.28|20035.36|19997.36|295
1618946700000|2021-04-20 19:25:00|20124.03|20086.03|20102.62|20064.62|20124.89|20086.89|20076.95|20038.95|299
1618947000000|2021-04-20 19:30:00|20102.99|20064.99|20194.63|20156.63|20210.07|20172.07|20102.19|20064.19|296
1618947300000|2021-04-20 19:35:00|20194.62|20156.62|20201.61|20163.61|20207.47|20169.47|20177.88|20139.88|298
1618947600000|2021-04-20 19:40:00|20200.5|20162.5|20278.12|20240.12|20278.12|20240.12|20176.78|20138.78|294
1618947900000|2021-04-20 19:45:00|20278.42|20240.42|20276.01|20238.01|20307.04|20269.04|20274.98|20236.98|296
1618948200000|2021-04-20 19:50:00|20275.45|20237.45|20195.01|20157.01|20277.76|20239.76|20155.28|20117.28|294
1618948500000|2021-04-20 19:55:00|20194.97|20156.97|20333.63|20295.63|20341.78|20303.78|20194.97|20156.97|299
1618948800000|2021-04-20 20:00:00|20334.67|20296.67|20243.11|20205.11|20375.73|20337.73|20205.99|20167.99|295
1618949100000|2021-04-20 20:05:00|20244|20206|20245.96|20207.96|20279.39|20241.39|20202.79|20164.79|296
1618949400000|2021-04-20 20:10:00|20245.04|20207.04|20242.25|20204.25|20255.23|20217.23|20166.38|20128.38|299
1618949700000|2021-04-20 20:15:00|20242.86|20204.86|20323.12|20285.12|20328.43|20290.43|20213.36|20175.36|299
1618950000000|2021-04-20 20:20:00|20322.79|20284.79|20280.69|20242.69|20332.37|20294.37|20265.58|20227.58|298
1618950300000|2021-04-20 20:25:00|20281.19|20243.19|20304.57|20266.57|20314.16|20276.16|20218.28|20180.28|299
1618950600000|2021-04-20 20:30:00|20303.46|20265.46|20280.85|20242.85|20333.79|20295.79|20273.16|20235.16|299
1618950900000|2021-04-20 20:35:00|20281.43|20243.43|20200.76|20162.76|20325.57|20287.57|20200.76|20162.76|294
1618951200000|2021-04-20 20:40:00|20199.77|20161.77|20161.76|20123.76|20199.77|20161.77|20111.7|20073.7|294
1618951500000|2021-04-20 20:45:00|20162.88|20124.88|20241.76|20203.76|20242.45|20204.45|20162.02|20124.02|299
1618951800000|2021-04-20 20:50:00|20242.09|20204.09|20220.03|20182.03|20244.99|20206.99|20183.61|20145.61|296
1618952100000|2021-04-20 20:55:00|20220.2|20182.2|20133.51|20095.51|20234.05|20196.05|20132.36|20094.36|294
1618952400000|2021-04-20 21:00:00|20133.52|20095.52|20186.5|20148.5|20225.59|20187.59|20129.87|20091.87|290
1618952700000|2021-04-20 21:05:00|20185.43|20147.43|20127.48|20089.48|20185.43|20147.43|20096.96|20058.96|293
1618953000000|2021-04-20 21:10:00|20127.5|20089.5|20102.84|20064.84|20145.43|20107.43|20081.3|20043.3|295
1618953300000|2021-04-20 21:15:00|20103.5|20065.5|20074.95|20036.95|20145.23|20107.23|20072.81|20034.81|298
1618953600000|2021-04-20 21:20:00|20075.21|20037.21|19944.89|19906.89|20075.22|20037.22|19944.89|19906.89|297
1618953900000|2021-04-20 21:25:00|19945.39|19907.39|19972.19|19934.19|20000.48|19962.48|19921.79|19883.79|300
1618954200000|2021-04-20 21:30:00|19972.07|19934.07|20088.84|20050.84|20097.04|20059.04|19963.34|19925.34|293
1618954500000|2021-04-20 21:35:00|20089.53|20051.53|20165.6|20127.6|20165.6|20127.6|20088.41|20050.41|297
1618954800000|2021-04-20 21:40:00|20168.02|20130.02|20165.2|20127.2|20205.17|20167.17|20164.52|20126.52|297
1618955100000|2021-04-20 21:45:00|20164.44|20126.44|20231.86|20193.86|20247.04|20209.04|20164.3|20126.3|297
1618955400000|2021-04-20 21:50:00|20231.76|20193.76|20225.78|20187.78|20249.98|20211.98|20211.16|20173.16|292
1618955700000|2021-04-20 21:55:00|20225.89|20187.89|20282.28|20244.28|20282.6|20244.6|20225.4|20187.4|294
1618956000000|2021-04-20 22:00:00|20282.73|20244.73|20248.65|20210.65|20295.09|20257.09|20244.86|20206.86|294
1618956300000|2021-04-20 22:05:00|20249.33|20211.33|20166.27|20128.27|20264.66|20226.66|20161.72|20123.72|294
1618956600000|2021-04-20 22:10:00|20166.57|20128.57|20267.84|20229.84|20267.84|20229.84|20166.42|20128.42|296
1618956900000|2021-04-20 22:15:00|20267.73|20229.73|20194.63|20156.63|20267.93|20229.93|20194.63|20156.63|293
1618957200000|2021-04-20 22:20:00|20194.45|20156.45|20060.15|20022.15|20194.59|20156.59|20058.07|20020.07|298
1618957500000|2021-04-20 22:25:00|20059.47|20021.47|20079.05|20041.05|20128.84|20090.84|20059.47|20021.47|296
1618957800000|2021-04-20 22:30:00|20077.85|20039.85|20115.84|20077.84|20144.63|20106.63|20076.86|20038.86|299
1618958100000|2021-04-20 22:35:00|20115.44|20077.44|20125.59|20087.59|20142.22|20104.22|20107.43|20069.43|290
1618958400000|2021-04-20 22:40:00|20126.32|20088.32|20133.33|20095.33|20158.58|20120.58|20126.08|20088.08|297
1618958700000|2021-04-20 22:45:00|20133.46|20095.46|19958.74|19920.74|20143.39|20105.39|19958.74|19920.74|297
1618959000000|2021-04-20 22:50:00|19959.88|19921.88|20047.71|20009.71|20053.6|20015.6|19926.7|19888.7|295
1618959300000|2021-04-20 22:55:00|20047.5|20009.5|20104.68|20066.68|20113.85|20075.85|20046.68|20008.68|296
1618959600000|2021-04-20 23:00:00|20103.81|20065.81|20224.3|20186.3|20225.53|20187.53|20102.89|20064.89|278
1618959900000|2021-04-20 23:05:00|20223.92|20185.92|20150.38|20112.38|20233.83|20195.83|20150.38|20112.38|292
1618960200000|2021-04-20 23:10:00|20144.75|20106.75|20090.79|20052.79|20165.53|20127.53|20090.79|20052.79|293
1618960500000|2021-04-20 23:15:00|20090.42|20052.42|20200.45|20162.45|20200.45|20162.45|20070.03|20032.03|297
1618960800000|2021-04-20 23:20:00|20200.22|20162.22|20236.64|20198.64|20237.44|20199.44|20183.62|20145.62|293
1618961100000|2021-04-20 23:25:00|20238.01|20200.01|20252.6|20214.6|20272.27|20234.27|20238.01|20200.01|295
1618961400000|2021-04-20 23:30:00|20252.44|20214.44|20248.08|20210.08|20301.15|20263.15|20247.91|20209.91|296
1618961700000|2021-04-20 23:35:00|20248|20210|20218.49|20180.49|20263.95|20225.95|20212.8|20174.8|298
1618962000000|2021-04-20 23:40:00|20218.14|20180.14|20270.27|20232.27|20286.87|20248.87|20218.14|20180.14|289
1618962300000|2021-04-20 23:45:00|20270.07|20232.07|20209.48|20171.48|20297.02|20259.02|20203.3|20165.3|290
1618962600000|2021-04-20 23:50:00|20209.79|20171.79|20264.68|20226.68|20264.73|20226.73|20169.26|20131.26|295
1618962900000|2021-04-20 23:55:00|20264.24|20226.24|20322.45|20284.45|20328.8|20290.8|20261.74|20223.74|297
1618963200000|2021-04-21 00:00:00|20322.52|20284.52|20360.63|20322.63|20402.89|20364.89|20305.68|20267.68|294
1618963500000|2021-04-21 00:05:00|20360.72|20322.72|20332.68|20294.68|20397.72|20359.72|20276.11|20238.11|298
1618963800000|2021-04-21 00:10:00|20333.1|20295.1|20518.02|20480.02|20526.76|20488.76|20332.99|20294.99|298
1618964100000|2021-04-21 00:15:00|20518.09|20480.09|20442.62|20404.62|20523.27|20485.27|20440.1|20402.1|297
1618964400000|2021-04-21 00:20:00|20442.65|20404.65|20553.68|20515.68|20567.9|20529.9|20442.65|20404.65|298
1618964700000|2021-04-21 00:25:00|20552.82|20514.82|20572.35|20534.35|20601.66|20563.66|20545.11|20507.11|298
1618965000000|2021-04-21 00:30:00|20571.42|20533.42|20451.93|20413.93|20577.55|20539.55|20451.93|20413.93|299
1618965300000|2021-04-21 00:35:00|20450.98|20412.98|20388.84|20350.84|20497.57|20459.57|20388.84|20350.84|299
1618965600000|2021-04-21 00:40:00|20387.01|20349.01|20299.5|20261.5|20387.01|20349.01|20299.5|20261.5|297
1618965900000|2021-04-21 00:45:00|20296.83|20258.83|20168.33|20130.33|20329|20291|20165.49|20127.49|300
1618966200000|2021-04-21 00:50:00|20167.54|20129.54|20015.65|19977.65|20167.54|20129.54|20003.31|19965.31|300
1618966500000|2021-04-21 00:55:00|20016.06|19978.06|19962.48|19924.48|20093.07|20055.07|19946.4|19908.4|298
1618966800000|2021-04-21 01:00:00|19962.09|19924.09|20018.47|19980.47|20026.63|19988.63|19905.36|19867.36|298
1618967100000|2021-04-21 01:05:00|20018.59|19980.59|20103|20065|20109.03|20071.03|19941.4|19903.4|298
1618967400000|2021-04-21 01:10:00|20103.47|20065.47|20144.89|20106.89|20170.83|20132.83|20101.06|20063.06|297
1618967700000|2021-04-21 01:15:00|20145.4|20107.4|20118.89|20080.89|20149.73|20111.73|20060.99|20022.99|300
1618968000000|2021-04-21 01:20:00|20119.37|20081.37|20214.17|20176.17|20215.08|20177.08|20102.49|20064.49|295
1618968300000|2021-04-21 01:25:00|20214.43|20176.43|20242.59|20204.59|20242.81|20204.81|20214.4|20176.4|286
1618968600000|2021-04-21 01:30:00|20242.22|20204.22|20287.9|20249.9|20304.12|20266.12|20242.07|20204.07|293
1618968900000|2021-04-21 01:35:00|20287.97|20249.97|20300.94|20262.94|20302.28|20264.28|20279.12|20241.12|288
1618969200000|2021-04-21 01:40:00|20300.89|20262.89|20261|20223|20311.99|20273.99|20241.56|20203.56|298
1618969500000|2021-04-21 01:45:00|20261.28|20223.28|20275.91|20237.91|20296.53|20258.53|20256.8|20218.8|293
1618969800000|2021-04-21 01:50:00|20275.75|20237.75|20327.42|20289.42|20327.6|20289.6|20270.21|20232.21|289
1618970100000|2021-04-21 01:55:00|20326.91|20288.91|20320.99|20282.99|20393.2|20355.2|20318.42|20280.42|296
1618970400000|2021-04-21 02:00:00|20320.78|20282.78|20277.99|20239.99|20322.4|20284.4|20254.56|20216.56|294
1618970700000|2021-04-21 02:05:00|20275.77|20237.77|20276.64|20238.64|20281.11|20243.11|20261.48|20223.48|298
1618971000000|2021-04-21 02:10:00|20276.92|20238.92|20248.29|20210.29|20293.82|20255.82|20248.29|20210.29|294
1618971300000|2021-04-21 02:15:00|20247.95|20209.95|20243.2|20205.2|20257.58|20219.58|20190.29|20152.29|293
1618971600000|2021-04-21 02:20:00|20243.42|20205.42|20255.1|20217.1|20256.27|20218.27|20213.77|20175.77|286
1618971900000|2021-04-21 02:25:00|20254.66|20216.66|20265.83|20227.83|20288.37|20250.37|20224.77|20186.77|282
1618972200000|2021-04-21 02:30:00|20266.29|20228.29|20352.36|20314.36|20353.06|20315.06|20260.94|20222.94|285
1618972500000|2021-04-21 02:35:00|20351.11|20313.11|20367.71|20329.71|20387.28|20349.28|20349.13|20311.13|294
1618972800000|2021-04-21 02:40:00|20368.16|20330.16|20371.36|20333.36|20391.49|20353.49|20355.63|20317.63|290
1618973100000|2021-04-21 02:45:00|20370.82|20332.82|20380.89|20342.89|20391.82|20353.82|20364.9|20326.9|285
1618973400000|2021-04-21 02:50:00|20380.66|20342.66|20389.94|20351.94|20391.81|20353.81|20368.18|20330.18|289
1618973700000|2021-04-21 02:55:00|20393.26|20355.26|20363.79|20325.79|20401.57|20363.57|20363.72|20325.72|287
1618974000000|2021-04-21 03:00:00|20364.05|20326.05|20351.23|20313.23|20364.05|20326.05|20325.77|20287.77|289
1618974300000|2021-04-21 03:05:00|20349.68|20311.68|20323.3|20285.3|20349.68|20311.68|20321.85|20283.85|293
1618974600000|2021-04-21 03:10:00|20323.03|20285.03|20324.91|20286.91|20355.47|20317.47|20307.94|20269.94|287
1618974900000|2021-04-21 03:15:00|20324.55|20286.55|20275.06|20237.06|20324.93|20286.93|20258.03|20220.03|287
1618975200000|2021-04-21 03:20:00|20274.96|20236.96|20153.98|20115.98|20287.24|20249.24|20153.62|20115.62|295
1618975500000|2021-04-21 03:25:00|20153.67|20115.67|20151.12|20113.12|20201.75|20163.75|20112.11|20074.11|296
1618975800000|2021-04-21 03:30:00|20151.64|20113.64|20167.83|20129.83|20167.83|20129.83|20109.11|20071.11|296
1618976100000|2021-04-21 03:35:00|20168.54|20130.54|20171.88|20133.88|20217.16|20179.16|20168.54|20130.54|296
1618976400000|2021-04-21 03:40:00|20171.82|20133.82|20190.54|20152.54|20200.3|20162.3|20063.27|20025.27|296
1618976700000|2021-04-21 03:45:00|20189.91|20151.91|20074.15|20036.15|20189.91|20151.91|20074.15|20036.15|295
1618977000000|2021-04-21 03:50:00|20074.1|20036.1|20025.79|19987.79|20074.63|20036.63|20024.43|19986.43|290
1618977300000|2021-04-21 03:55:00|20024.91|19986.91|19947.06|19909.06|20024.91|19986.91|19944.85|19906.85|300
1618977600000|2021-04-21 04:00:00|19944.86|19906.86|19971.18|19933.18|20045.05|20007.05|19930.04|19892.04|299
1618977900000|2021-04-21 04:05:00|19971.37|19933.37|19929.03|19891.03|20000.05|19962.05|19884.62|19846.62|298
1618978200000|2021-04-21 04:10:00|19930.52|19892.52|19880.81|19842.81|19940.63|19902.63|19880.81|19842.81|293
1618978500000|2021-04-21 04:15:00|19880.99|19842.99|19983.1|19945.1|19983.1|19945.1|19819.84|19781.84|298
1618978800000|2021-04-21 04:20:00|19983.69|19945.69|20011.17|19973.17|20030.1|19992.1|19983.69|19945.69|292
1618979100000|2021-04-21 04:25:00|20011.78|19973.78|20077.57|20039.57|20079.46|20041.46|20011.78|19973.78|287
1618979400000|2021-04-21 04:30:00|20077.37|20039.37|20135.65|20097.65|20136.37|20098.37|20071.74|20033.74|291
1618979700000|2021-04-21 04:35:00|20135.39|20097.39|20123.83|20085.83|20156.23|20118.23|20118.73|20080.73|283
1618980000000|2021-04-21 04:40:00|20124.29|20086.29|20112.62|20074.62|20136.59|20098.59|20108.72|20070.72|296
1618980300000|2021-04-21 04:45:00|20112.3|20074.3|20147.52|20109.52|20147.52|20109.52|20109.54|20071.54|284
1618980600000|2021-04-21 04:50:00|20147.41|20109.41|20175.81|20137.81|20175.96|20137.96|20140.92|20102.92|286
1618980900000|2021-04-21 04:55:00|20174.86|20136.86|20150.35|20112.35|20176.25|20138.25|20149.26|20111.26|277
1618981200000|2021-04-21 05:00:00|20149.26|20111.26|20022.63|19984.63|20149.26|20111.26|20012.19|19974.19|295
1618981500000|2021-04-21 05:05:00|20022.22|19984.22|19999.09|19961.09|20028.04|19990.04|19973.86|19935.86|292
1618981800000|2021-04-21 05:10:00|19998.76|19960.76|20150.75|20112.75|20151.26|20113.26|19997.22|19959.22|287
1618982100000|2021-04-21 05:15:00|20151.33|20113.33|20094.2|20056.2|20158.82|20120.82|20085.76|20047.76|287
1618982400000|2021-04-21 05:20:00|20094.84|20056.84|20062.28|20024.28|20096.93|20058.93|20019.92|19981.92|295
1618982700000|2021-04-21 05:25:00|20063.24|20025.24|20100.9|20062.9|20125.14|20087.14|20060.3|20022.3|295
1618983000000|2021-04-21 05:30:00|20098.46|20060.46|20062.73|20024.73|20174.52|20136.52|20062.73|20024.73|294
1618983300000|2021-04-21 05:35:00|20062.68|20024.68|20082.32|20044.32|20084.78|20046.78|20022.66|19984.66|290
1618983600000|2021-04-21 05:40:00|20082.53|20044.53|20053.82|20015.82|20094.93|20056.93|20053.3|20015.3|290
1618983900000|2021-04-21 05:45:00|20052.4|20014.4|19960.81|19922.81|20055.3|20017.3|19960.81|19922.81|286
1618984200000|2021-04-21 05:50:00|19959.62|19921.62|20000.95|19962.95|20000.95|19962.95|19932.19|19894.19|289
1618984500000|2021-04-21 05:55:00|20000.97|19962.97|20087.6|20049.6|20088.28|20050.28|20000.97|19962.97|290
1618984800000|2021-04-21 06:00:00|20088.24|20050.24|19970.41|19932.41|20088.24|20050.24|19970.41|19932.41|293
1618985100000|2021-04-21 06:05:00|19969.81|19931.81|20033.08|19995.08|20034.34|19996.34|19953.96|19915.96|293
1618985400000|2021-04-21 06:10:00|20034.13|19996.13|20120.32|20082.32|20130.15|20092.15|20034.13|19996.13|291
1618985700000|2021-04-21 06:15:00|20119.83|20081.83|20136.69|20098.69|20141.49|20103.49|20111.59|20073.59|289
1618986000000|2021-04-21 06:20:00|20136.98|20098.98|20219.94|20181.94|20220.05|20182.05|20136.97|20098.97|290
1618986300000|2021-04-21 06:25:00|20219.97|20181.97|20298.99|20260.99|20298.99|20260.99|20219.32|20181.32|296
1618986600000|2021-04-21 06:30:00|20298.53|20260.53|20354.74|20316.74|20354.74|20316.74|20294.26|20256.26|295
1618986900000|2021-04-21 06:35:00|20355.06|20317.06|20365.78|20327.78|20365.78|20327.78|20324.76|20286.76|292
1618987200000|2021-04-21 06:40:00|20365.82|20327.82|20397.72|20359.72|20397.72|20359.72|20332.42|20294.42|293
1618987500000|2021-04-21 06:45:00|20398.1|20360.1|20386.95|20348.95|20400.06|20362.06|20348.96|20310.96|286
1618987800000|2021-04-21 06:50:00|20386.97|20348.97|20368.67|20330.67|20394.61|20356.61|20365.27|20327.27|291
1618988100000|2021-04-21 06:55:00|20368.48|20330.48|20317.08|20279.08|20377.88|20339.88|20296.07|20258.07|290
1618988400000|2021-04-21 07:00:00|20317.47|20279.47|20236|20198|20321.61|20283.61|20210.97|20172.97|293
1618988700000|2021-04-21 07:05:00|20236.01|20198.01|20130.97|20092.97|20236.24|20198.24|20130.03|20092.03|296
1618989000000|2021-04-21 07:10:00|20130.54|20092.54|20199.54|20161.54|20200.02|20162.02|20117.46|20079.46|297
1618989300000|2021-04-21 07:15:00|20199.4|20161.4|20278.96|20240.96|20278.96|20240.96|20182.07|20144.07|295
1618989600000|2021-04-21 07:20:00|20279.58|20241.58|20324.38|20286.38|20324.47|20286.47|20279.51|20241.51|289
1618989900000|2021-04-21 07:25:00|20324.44|20286.44|20140.06|20102.06|20324.44|20286.44|20139.9|20101.9|295
1618990200000|2021-04-21 07:30:00|20138.33|20100.33|20232.19|20194.19|20247.49|20209.49|20111.03|20073.03|296
1618990500000|2021-04-21 07:35:00|20232.2|20194.2|20104.57|20066.57|20241.6|20203.6|20104.57|20066.57|289
1618990800000|2021-04-21 07:40:00|20104.46|20066.46|20093.39|20055.39|20132.53|20094.53|20071.04|20033.04|293
1618991100000|2021-04-21 07:45:00|20092.08|20054.08|20142.86|20104.86|20147.76|20109.76|20090.28|20052.28|285
1618991400000|2021-04-21 07:50:00|20142.9|20104.9|20151.28|20113.28|20154.78|20116.78|20139.62|20101.62|287
1618991700000|2021-04-21 07:55:00|20151.3|20113.3|20085.91|20047.91|20151.87|20113.87|20054.49|20016.49|294
1618992000000|2021-04-21 08:00:00|20086.85|20048.85|19953.67|19915.67|20163.92|20125.92|19950.39|19912.39|296
1618992300000|2021-04-21 08:05:00|19954.41|19916.41|19893.45|19855.45|19967.82|19929.82|19825.27|19787.27|297
1618992600000|2021-04-21 08:10:00|19894.73|19856.73|19953.56|19915.56|20016.89|19978.89|19894.73|19856.73|299
1618992900000|2021-04-21 08:15:00|19953.39|19915.39|19898.4|19860.4|19953.39|19915.39|19843.65|19805.65|295
1618993200000|2021-04-21 08:20:00|19898.13|19860.13|20006.91|19968.91|20039.94|20001.94|19896.37|19858.37|294
1618993500000|2021-04-21 08:25:00|20007.11|19969.11|20001.73|19963.73|20009.17|19971.17|19982.22|19944.22|286
1618993800000|2021-04-21 08:30:00|20001.86|19963.86|19973.94|19935.94|20002.03|19964.03|19944.73|19906.73|294
1618994100000|2021-04-21 08:35:00|19974.22|19936.22|20087.01|20049.01|20112.88|20074.88|19974.22|19936.22|297
1618994400000|2021-04-21 08:40:00|20086.9|20048.9|20083.93|20045.93|20086.9|20048.9|20059.9|20021.9|289
1618994700000|2021-04-21 08:45:00|20087.29|20049.29|20055.58|20017.58|20100.92|20062.92|20054.86|20016.86|292
1618995000000|2021-04-21 08:50:00|20055.8|20017.8|20150.42|20112.42|20150.42|20112.42|20053.82|20015.82|291
1618995300000|2021-04-21 08:55:00|20151.1|20113.1|20109.25|20071.25|20154.13|20116.13|20108.58|20070.58|291
1618995600000|2021-04-21 09:00:00|20109.07|20071.07|20046.94|20008.94|20109.31|20071.31|20012.37|19974.37|294
1618995900000|2021-04-21 09:05:00|20045.67|20007.67|20123.01|20085.01|20124.89|20086.89|20015.58|19977.58|292
1618996200000|2021-04-21 09:10:00|20122.54|20084.54|20139.24|20101.24|20139.35|20101.35|20089.16|20051.16|288
1618996500000|2021-04-21 09:15:00|20138.79|20100.79|20129.24|20091.24|20144.98|20106.98|20081.61|20043.61|290
1618996800000|2021-04-21 09:20:00|20129.38|20091.38|20225.03|20187.03|20230.42|20192.42|20129.38|20091.38|292
1618997100000|2021-04-21 09:25:00|20224.47|20186.47|20180.81|20142.81|20227.96|20189.96|20172.01|20134.01|292
1618997400000|2021-04-21 09:30:00|20179.7|20141.7|20158.97|20120.97|20179.77|20141.77|20158.97|20120.97|287
1618997700000|2021-04-21 09:35:00|20158.41|20120.41|20127.41|20089.41|20158.41|20120.41|20088.33|20050.33|281
1618998000000|2021-04-21 09:40:00|20127.68|20089.68|20119.89|20081.89|20163.54|20125.54|20113.88|20075.88|289
1618998300000|2021-04-21 09:45:00|20119.83|20081.83|20200.82|20162.82|20200.82|20162.82|20119.83|20081.83|293
1618998600000|2021-04-21 09:50:00|20200.7|20162.7|20140.62|20102.62|20202.09|20164.09|20140.62|20102.62|267
1618998900000|2021-04-21 09:55:00|20138.27|20100.27|20114|20076|20163.22|20125.22|20098.61|20060.61|287
1618999200000|2021-04-21 10:00:00|20113.59|20075.59|20057.71|20019.71|20114.86|20076.86|20033.96|19995.96|289
1618999500000|2021-04-21 10:05:00|20057.7|20019.7|19969.73|19931.73|20057.7|20019.7|19965.54|19927.54|293
1618999800000|2021-04-21 10:10:00|19970.12|19932.12|19949.33|19911.33|19990.02|19952.02|19942.34|19904.34|298
1619000100000|2021-04-21 10:15:00|19949.36|19911.36|19962.53|19924.53|19978.68|19940.68|19928.86|19890.86|292
1619000400000|2021-04-21 10:20:00|19963.13|19925.13|20035.65|19997.65|20035.69|19997.69|19963.08|19925.08|293
1619000700000|2021-04-21 10:25:00|20035.89|19997.89|19866.4|19828.4|20036.51|19998.51|19866.4|19828.4|291
1619001000000|2021-04-21 10:30:00|19866.22|19828.22|19754.54|19716.54|19866.22|19828.22|19754.54|19716.54|298
1619001300000|2021-04-21 10:35:00|19754.85|19716.85|19765.47|19727.47|19781.72|19743.72|19700.7|19662.7|296
1619001600000|2021-04-21 10:40:00|19766.06|19728.06|19769.23|19731.23|19798.45|19760.45|19721.6|19683.6|296
1619001900000|2021-04-21 10:45:00|19769.31|19731.31|19716.12|19678.12|19769.37|19731.37|19621.35|19583.35|297
1619002200000|2021-04-21 10:50:00|19715.32|19677.32|19667.06|19629.06|19720.1|19682.1|19593.63|19555.63|299
1619002500000|2021-04-21 10:55:00|19663.76|19625.76|19655.98|19617.98|19679|19641|19644.9|19606.9|295
1619002800000|2021-04-21 11:00:00|19655.83|19617.83|19751.08|19713.08|19751.08|19713.08|19588.04|19550.04|297
1619003100000|2021-04-21 11:05:00|19751.14|19713.14|19757.4|19719.4|19795.74|19757.74|19749.96|19711.96|298
1619003400000|2021-04-21 11:10:00|19756.67|19718.67|19757.79|19719.79|19763.79|19725.79|19713.3|19675.3|294
1619003700000|2021-04-21 11:15:00|19757.91|19719.91|19691.61|19653.61|19760.65|19722.65|19691.61|19653.61|291
1619004000000|2021-04-21 11:20:00|19691.49|19653.49|19642.56|19604.56|19691.63|19653.63|19607.89|19569.89|295
1619004300000|2021-04-21 11:25:00|19641.86|19603.86|19475.4|19437.4|19675.95|19637.95|19458.78|19420.78|298
1619004600000|2021-04-21 11:30:00|19476.23|19438.23|19439.54|19401.54|19514.25|19476.25|19433.53|19395.53|297
1619004900000|2021-04-21 11:35:00|19440.41|19402.41|19547.35|19509.35|19547.35|19509.35|19384.44|19346.44|299
1619005200000|2021-04-21 11:40:00|19547.74|19509.74|19540.84|19502.84|19591.29|19553.29|19533.19|19495.19|294
1619005500000|2021-04-21 11:45:00|19540.16|19502.16|19372.52|19334.52|19540.16|19502.16|19372.08|19334.08|299
1619005800000|2021-04-21 11:50:00|19372.43|19334.43|19551.89|19513.89|19554.89|19516.89|19363.14|19325.14|294
1619006100000|2021-04-21 11:55:00|19548.54|19510.54|19580.6|19542.6|19608.21|19570.21|19519.12|19481.12|299
1619006400000|2021-04-21 12:00:00|19580.17|19542.17|19576.19|19538.19|19665.09|19627.09|19541.37|19503.37|297
1619006700000|2021-04-21 12:05:00|19575.05|19537.05|19462.01|19424.01|19575.05|19537.05|19443.87|19405.87|299
1619007000000|2021-04-21 12:10:00|19461.38|19423.38|19742.45|19704.45|19747.74|19709.74|19450.23|19412.23|298
1619007300000|2021-04-21 12:15:00|19742.11|19704.11|19773.82|19735.82|19786.29|19748.29|19722.12|19684.12|299
1619007600000|2021-04-21 12:20:00|19773.23|19735.23|20013.78|19975.78|20018.57|19980.57|19772.72|19734.72|299
1619007900000|2021-04-21 12:25:00|20014.31|19976.31|20047.93|20009.93|20068.56|20030.56|20004.9|19966.9|298
1619008200000|2021-04-21 12:30:00|20049.04|20011.04|20018.02|19980.02|20076.87|20038.87|19993.12|19955.12|298
1619008500000|2021-04-21 12:35:00|20015.59|19977.59|20069.82|20031.82|20071.3|20033.3|19983.9|19945.9|299
1619008800000|2021-04-21 12:40:00|20071.5|20033.5|20110.88|20072.88|20144.51|20106.51|20036.25|19998.25|298
1619009100000|2021-04-21 12:45:00|20111.4|20073.4|20158.35|20120.35|20172.66|20134.66|20074.4|20036.4|296
1619009400000|2021-04-21 12:50:00|20159.2|20121.2|20175.98|20137.98|20193.88|20155.88|20140.47|20102.47|292
1619009700000|2021-04-21 12:55:00|20175.56|20137.56|20216.94|20178.94|20232.47|20194.47|20174.48|20136.48|291
1619010000000|2021-04-21 13:00:00|20216.98|20178.98|20237.65|20199.65|20237.65|20199.65|20154.37|20116.37|298
1619010300000|2021-04-21 13:05:00|20237.29|20199.29|20227.86|20189.86|20238.11|20200.11|20186.24|20148.24|295
1619010600000|2021-04-21 13:10:00|20228.9|20190.9|20173.07|20135.07|20235.37|20197.37|20132.07|20094.07|296
1619010900000|2021-04-21 13:15:00|20173.13|20135.13|20178.31|20140.31|20203.48|20165.48|20162.67|20124.67|298
1619011200000|2021-04-21 13:20:00|20177.18|20139.18|20183.21|20145.21|20190.47|20152.47|20164.41|20126.41|294
1619011500000|2021-04-21 13:25:00|20183.22|20145.22|20231.21|20193.21|20231.21|20193.21|20176.4|20138.4|293
1619011800000|2021-04-21 13:30:00|20231.4|20193.4|20284.88|20246.88|20312.41|20274.41|20225.41|20187.41|291
1619012100000|2021-04-21 13:35:00|20284.09|20246.09|20234.85|20196.85|20303.97|20265.97|20234.7|20196.7|296
1619012400000|2021-04-21 13:40:00|20234.37|20196.37|20265.67|20227.67|20277.22|20239.22|20231.72|20193.72|294
1619012700000|2021-04-21 13:45:00|20264.93|20226.93|20216.29|20178.29|20270.23|20232.23|20189.46|20151.46|299
1619013000000|2021-04-21 13:50:00|20216.73|20178.73|20172.95|20134.95|20216.73|20178.73|20165.43|20127.43|292
1619013300000|2021-04-21 13:55:00|20173.06|20135.06|20224.04|20186.04|20224.23|20186.23|20163.12|20125.12|290
1619013600000|2021-04-21 14:00:00|20226.01|20188.01|20216.58|20178.58|20264.65|20226.65|20216.39|20178.39|293
1619013900000|2021-04-21 14:05:00|20216.52|20178.52|20211.96|20173.96|20216.52|20178.52|20189.59|20151.59|287
1619014200000|2021-04-21 14:10:00|20212.06|20174.06|20162.22|20124.22|20221.87|20183.87|20143.09|20105.09|294
1619014500000|2021-04-21 14:15:00|20162.1|20124.1|20049.67|20011.67|20163.87|20125.87|20049.67|20011.67|292
1619014800000|2021-04-21 14:20:00|20048.86|20010.86|20100.14|20062.14|20100.67|20062.67|20002.63|19964.63|290
1619015100000|2021-04-21 14:25:00|20100.1|20062.1|20165.9|20127.9|20166.13|20128.13|20097.08|20059.08|287
1619015400000|2021-04-21 14:30:00|20165.85|20127.85|20334.68|20296.68|20389.9|20351.9|20165.85|20127.85|299
1619015700000|2021-04-21 14:35:00|20334.76|20296.76|20484.47|20446.47|20498.63|20460.63|20333.73|20295.73|297
1619016000000|2021-04-21 14:40:00|20483.77|20445.77|20462.35|20424.35|20485.73|20447.73|20435.42|20397.42|297
1619016300000|2021-04-21 14:45:00|20463.2|20425.2|20442.63|20404.63|20478.2|20440.2|20394.69|20356.69|300
1619016600000|2021-04-21 14:50:00|20442.87|20404.87|20449.07|20411.07|20449.07|20411.07|20420.51|20382.51|290
1619016900000|2021-04-21 14:55:00|20448.89|20410.89|20522.01|20484.01|20532.34|20494.34|20445.85|20407.85|295
1619017200000|2021-04-21 15:00:00|20522.02|20484.02|20540.74|20502.74|20555.65|20517.65|20500.87|20462.87|298
1619017500000|2021-04-21 15:05:00|20540.63|20502.63|20468.85|20430.85|20557.54|20519.54|20451.46|20413.46|297
1619017800000|2021-04-21 15:10:00|20469.07|20431.07|20509|20471|20539.27|20501.27|20467.16|20429.16|296
1619018100000|2021-04-21 15:15:00|20509.55|20471.55|20484.09|20446.09|20519.56|20481.56|20472.39|20434.39|299
1619018400000|2021-04-21 15:20:00|20483.72|20445.72|20462.96|20424.96|20488.36|20450.36|20459.51|20421.51|295
1619018700000|2021-04-21 15:25:00|20463.2|20425.2|20384.35|20346.35|20468.17|20430.17|20378.33|20340.33|295
1619019000000|2021-04-21 15:30:00|20384.55|20346.55|20470.98|20432.98|20474.7|20436.7|20345.19|20307.19|298
1619019300000|2021-04-21 15:35:00|20471.71|20433.71|20439.23|20401.23|20471.71|20433.71|20419.14|20381.14|297
1619019600000|2021-04-21 15:40:00|20440.34|20402.34|20489.85|20451.85|20530.21|20492.21|20439.67|20401.67|297
1619019900000|2021-04-21 15:45:00|20489.84|20451.84|20512.91|20474.91|20513.06|20475.06|20431.11|20393.11|298
1619020200000|2021-04-21 15:50:00|20512.51|20474.51|20566.18|20528.18|20569.83|20531.83|20512.51|20474.51|298
1619020500000|2021-04-21 15:55:00|20566.8|20528.8|20613|20575|20613|20575|20566.8|20528.8|296
1619020800000|2021-04-21 16:00:00|20612.22|20574.22|20668.63|20630.63|20713.41|20675.41|20612.22|20574.22|297
1619021100000|2021-04-21 16:05:00|20667.18|20629.18|20660.14|20622.14|20687.81|20649.81|20605.32|20567.32|300
1619021400000|2021-04-21 16:10:00|20659.01|20621.01|20627.78|20589.78|20686.05|20648.05|20627.78|20589.78|298
1619021700000|2021-04-21 16:15:00|20627.14|20589.14|20592.36|20554.36|20662.15|20624.15|20591.51|20553.51|293
1619022000000|2021-04-21 16:20:00|20592.73|20554.73|20618.81|20580.81|20630.87|20592.87|20581.08|20543.08|298
1619022300000|2021-04-21 16:25:00|20618.9|20580.9|20608.36|20570.36|20620.79|20582.79|20587.85|20549.85|297
1619022600000|2021-04-21 16:30:00|20608.34|20570.34|20527.58|20489.58|20609.9|20571.9|20473.83|20435.83|297
1619022900000|2021-04-21 16:35:00|20527.34|20489.34|20539.09|20501.09|20547.04|20509.04|20472.86|20434.86|297
1619023200000|2021-04-21 16:40:00|20538.15|20500.15|20550.95|20512.95|20572|20534|20525.78|20487.78|295
1619023500000|2021-04-21 16:45:00|20551.51|20513.51|20539.52|20501.52|20603.7|20565.7|20520.85|20482.85|293
1619023800000|2021-04-21 16:50:00|20539.63|20501.63|20503.91|20465.91|20553.48|20515.48|20486.57|20448.57|296
1619024100000|2021-04-21 16:55:00|20504.69|20466.69|20468.99|20430.99|20518.03|20480.03|20443.34|20405.34|297
1619024400000|2021-04-21 17:00:00|20469.12|20431.12|20420.68|20382.68|20499.04|20461.04|20377.54|20339.54|292
1619024700000|2021-04-21 17:05:00|20423.72|20385.72|20454.55|20416.55|20485.42|20447.42|20423.72|20385.72|295
1619025000000|2021-04-21 17:10:00|20451.85|20413.85|20432.42|20394.42|20481.29|20443.29|20432.42|20394.42|295
1619025300000|2021-04-21 17:15:00|20431.27|20393.27|20492.18|20454.18|20507.84|20469.84|20425.72|20387.72|295
1619025600000|2021-04-21 17:20:00|20492.87|20454.87|20447.13|20409.13|20510.25|20472.25|20447.13|20409.13|291
1619025900000|2021-04-21 17:25:00|20447.07|20409.07|20452.53|20414.53|20475.84|20437.84|20423.15|20385.15|292
1619026200000|2021-04-21 17:30:00|20452.51|20414.51|20419.8|20381.8|20467.37|20429.37|20419.8|20381.8|295
1619026500000|2021-04-21 17:35:00|20420|20382|20335.03|20297.03|20420|20382|20317.99|20279.99|299
1619026800000|2021-04-21 17:40:00|20334.38|20296.38|20346.31|20308.31|20346.39|20308.39|20281.79|20243.79|299
1619027100000|2021-04-21 17:45:00|20347.35|20309.35|20338.91|20300.91|20389.61|20351.61|20338.91|20300.91|297
1619027400000|2021-04-21 17:50:00|20338.27|20300.27|20370.1|20332.1|20393.62|20355.62|20335.95|20297.95|297
1619027700000|2021-04-21 17:55:00|20370.7|20332.7|20373.07|20335.07|20391.32|20353.32|20366.87|20328.87|297
1619028000000|2021-04-21 18:00:00|20372.44|20334.44|20394.83|20356.83|20429.28|20391.28|20371.05|20333.05|297
1619028300000|2021-04-21 18:05:00|20395.78|20357.78|20369.69|20331.69|20435.93|20397.93|20369.69|20331.69|291
1619028600000|2021-04-21 18:10:00|20367.18|20329.18|20383.84|20345.84|20429.84|20391.84|20362.45|20324.45|292
1619028900000|2021-04-21 18:15:00|20383.53|20345.53|20361.93|20323.93|20418.05|20380.05|20360.43|20322.43|291
1619029200000|2021-04-21 18:20:00|20362.1|20324.1|20307.3|20269.3|20368.12|20330.12|20289.85|20251.85|297
1619029500000|2021-04-21 18:25:00|20307.66|20269.66|20368.08|20330.08|20368.85|20330.85|20301.89|20263.89|294
1619029800000|2021-04-21 18:30:00|20371.68|20333.68|20300.6|20262.6|20394.62|20356.62|20291.38|20253.38|295
1619030100000|2021-04-21 18:35:00|20299.87|20261.87|20240.37|20202.37|20301.28|20263.28|20232.33|20194.33|299
1619030400000|2021-04-21 18:40:00|20240.54|20202.54|20243.45|20205.45|20269.45|20231.45|20240.54|20202.54|296
1619030700000|2021-04-21 18:45:00|20243.41|20205.41|20223.01|20185.01|20274.7|20236.7|20204.64|20166.64|297
1619031000000|2021-04-21 18:50:00|20222.94|20184.94|20287.59|20249.59|20294.15|20256.15|20220.55|20182.55|295
1619031300000|2021-04-21 18:55:00|20287.6|20249.6|20265.18|20227.18|20305.98|20267.98|20263.03|20225.03|294
1619031600000|2021-04-21 19:00:00|20265.15|20227.15|20313.61|20275.61|20315.53|20277.53|20265.15|20227.15|297
1619031900000|2021-04-21 19:05:00|20312.39|20274.39|20348.53|20310.53|20368.37|20330.37|20291.33|20253.33|295
1619032200000|2021-04-21 19:10:00|20348.39|20310.39|20354.97|20316.97|20355.7|20317.7|20324.57|20286.57|293
1619032500000|2021-04-21 19:15:00|20355.03|20317.03|20449.76|20411.76|20449.76|20411.76|20353.27|20315.27|292
1619032800000|2021-04-21 19:20:00|20451.26|20413.26|20425.08|20387.08|20458.44|20420.44|20425.08|20387.08|291
1619033100000|2021-04-21 19:25:00|20425.38|20387.38|20458.21|20420.21|20458.21|20420.21|20384.48|20346.48|293
1619033400000|2021-04-21 19:30:00|20459.96|20421.96|20505.66|20467.66|20505.96|20467.96|20457.48|20419.48|299
1619033700000|2021-04-21 19:35:00|20505.56|20467.56|20510.98|20472.98|20519.27|20481.27|20499.02|20461.02|292
1619034000000|2021-04-21 19:40:00|20510.71|20472.71|20484.13|20446.13|20512|20474|20479.92|20441.92|295
1619034300000|2021-04-21 19:45:00|20485.15|20447.15|20480.15|20442.15|20487.68|20449.68|20432.2|20394.2|295
1619034600000|2021-04-21 19:50:00|20480.23|20442.23|20514.81|20476.81|20518.88|20480.88|20458.43|20420.43|296
1619034900000|2021-04-21 19:55:00|20514.83|20476.83|20477.39|20439.39|20533.53|20495.53|20476.45|20438.45|291
1619035200000|2021-04-21 20:00:00|20477.5|20439.5|20388.9|20350.9|20479.12|20441.12|20355.3|20317.3|298
1619035500000|2021-04-21 20:05:00|20390.58|20352.58|20260.81|20222.81|20404.87|20366.87|20220.89|20182.89|296
1619035800000|2021-04-21 20:10:00|20260.71|20222.71|20164.99|20126.99|20263.83|20225.83|20163.56|20125.56|296
1619036100000|2021-04-21 20:15:00|20165.42|20127.42|20133.19|20095.19|20220.68|20182.68|20133.19|20095.19|298
1619036400000|2021-04-21 20:20:00|20132.35|20094.35|20161.03|20123.03|20162.68|20124.68|20128.37|20090.37|297
1619036700000|2021-04-21 20:25:00|20161.23|20123.23|20149.17|20111.17|20163.1|20125.1|20137.35|20099.35|291
1619037000000|2021-04-21 20:30:00|20150.41|20112.41|20274.8|20236.8|20274.8|20236.8|20150.41|20112.41|299
1619037300000|2021-04-21 20:35:00|20274.71|20236.71|20222.15|20184.15|20275.11|20237.11|20208.94|20170.94|291
1619037600000|2021-04-21 20:40:00|20222.16|20184.16|20081.1|20043.1|20223.51|20185.51|20068.43|20030.43|298
1619037900000|2021-04-21 20:45:00|20081.13|20043.13|20140.22|20102.22|20140.24|20102.24|20073.54|20035.54|296
1619038200000|2021-04-21 20:50:00|20141.35|20103.35|20136.77|20098.77|20177.46|20139.46|20107.89|20069.89|295
1619038500000|2021-04-21 20:55:00|20137.03|20099.03|20150.81|20112.81|20174.2|20136.2|20137.03|20099.03|291
1619038800000|2021-04-21 21:00:00|20150.87|20112.87|20170.99|20132.99|20207.42|20169.42|20148.06|20110.06|295
1619039100000|2021-04-21 21:05:00|20170.07|20132.07|20089.86|20051.86|20174.03|20136.03|20084.33|20046.33|294
1619039400000|2021-04-21 21:10:00|20089.62|20051.62|20098.01|20060.01|20117.04|20079.04|20088.39|20050.39|297
1619039700000|2021-04-21 21:15:00|20097.66|20059.66|19999.47|19961.47|20097.66|20059.66|19990.72|19952.72|298
1619040000000|2021-04-21 21:20:00|19998.67|19960.67|20079.17|20041.17|20080.27|20042.27|19983.99|19945.99|300
1619040300000|2021-04-21 21:25:00|20078.53|20040.53|20060.67|20022.67|20093.67|20055.67|20035.17|19997.17|293
1619040600000|2021-04-21 21:30:00|20059.81|20021.81|20174.28|20136.28|20183.74|20145.74|20059.51|20021.51|291
1619040900000|2021-04-21 21:35:00|20174.08|20136.08|20101.55|20063.55|20179.06|20141.06|20101.13|20063.13|280
1619041200000|2021-04-21 21:40:00|20101.38|20063.38|20031.98|19993.98|20101.38|20063.38|20031.98|19993.98|297
1619041500000|2021-04-21 21:45:00|20031.56|19993.56|20036.88|19998.88|20052.65|20014.65|20022.27|19984.27|293
1619041800000|2021-04-21 21:50:00|20036.86|19998.86|20001.51|19963.51|20038.95|20000.95|20001.51|19963.51|293
1619042100000|2021-04-21 21:55:00|20001.39|19963.39|19974.74|19936.74|20025.94|19987.94|19974.27|19936.27|293
1619042400000|2021-04-21 22:00:00|19971.05|19933.05|20046.23|20008.23|20046.42|20008.42|19942.67|19904.67|297
1619042700000|2021-04-21 22:05:00|20046.18|20008.18|20088.78|20050.78|20104.49|20066.49|20046.18|20008.18|296
1619043000000|2021-04-21 22:10:00|20089.02|20051.02|20055.89|20017.89|20089.02|20051.02|20026.79|19988.79|295
1619043300000|2021-04-21 22:15:00|20056.76|20018.76|20175.17|20137.17|20176.04|20138.04|20056.54|20018.54|296
1619043600000|2021-04-21 22:20:00|20175.58|20137.58|20112.85|20074.85|20193.11|20155.11|20112.08|20074.08|291
1619043900000|2021-04-21 22:25:00|20112.81|20074.81|19951.95|19913.95|20114.42|20076.42|19951.95|19913.95|297
1619044200000|2021-04-21 22:30:00|19949.99|19911.99|19883.79|19845.79|19976.53|19938.53|19882.7|19844.7|298
1619044500000|2021-04-21 22:35:00|19881.83|19843.83|19697.64|19659.64|19897.24|19859.24|19680.06|19642.06|299
1619044800000|2021-04-21 22:40:00|19699.1|19661.1|19669.99|19631.99|19736.32|19698.32|19604.71|19566.71|300
1619045100000|2021-04-21 22:45:00|19671.34|19633.34|19750.76|19712.76|19750.76|19712.76|19577.05|19539.05|300
1619045400000|2021-04-21 22:50:00|19752.63|19714.63|19690.22|19652.22|19794.45|19756.45|19680.52|19642.52|298
1619045700000|2021-04-21 22:55:00|19690.79|19652.79|19697.55|19659.55|19748.95|19710.95|19677.43|19639.43|292
1619046000000|2021-04-21 23:00:00|19696.56|19658.56|19724.62|19686.62|19798.44|19760.44|19647.08|19609.08|297
1619046300000|2021-04-21 23:05:00|19724.73|19686.73|19545.47|19507.47|19725.56|19687.56|19545.47|19507.47|298
1619046600000|2021-04-21 23:10:00|19544.18|19506.18|19547.29|19509.29|19548.48|19510.48|19467.66|19429.66|299
1619046900000|2021-04-21 23:15:00|19549.5|19511.5|19566.49|19528.49|19618.94|19580.94|19436.43|19398.43|299
1619047200000|2021-04-21 23:20:00|19568.51|19530.51|19658.39|19620.39|19658.75|19620.75|19491.87|19453.87|297
1619047500000|2021-04-21 23:25:00|19659.01|19621.01|19581.87|19543.87|19661.45|19623.45|19581.87|19543.87|293
1619047800000|2021-04-21 23:30:00|19580.98|19542.98|19710.7|19672.7|19712|19674|19568.85|19530.85|298
1619048100000|2021-04-21 23:35:00|19710.6|19672.6|19753.71|19715.71|19765.43|19727.43|19710.14|19672.14|296
1619048400000|2021-04-21 23:40:00|19753.96|19715.96|19790.56|19752.56|19818.09|19780.09|19752.65|19714.65|295
1619048700000|2021-04-21 23:45:00|19791.01|19753.01|19737.23|19699.23|19795.26|19757.26|19737.14|19699.14|291
1619049000000|2021-04-21 23:50:00|19737.15|19699.15|19604.78|19566.78|19737.35|19699.35|19604.78|19566.78|291
1619049300000|2021-04-21 23:55:00|19604.62|19566.62|19585.52|19547.52|19643.28|19605.28|19585.52|19547.52|293
1619049600000|2021-04-22 00:00:00|19583.18|19545.18|19592.69|19554.69|19720.5|19682.5|19545.36|19507.36|300
1619049900000|2021-04-22 00:05:00|19592.12|19554.12|19344.23|19306.23|19592.88|19554.88|19317.11|19279.11|298
1619050200000|2021-04-22 00:10:00|19345.17|19307.17|19372.58|19334.58|19398.98|19360.98|19262.81|19224.81|299
1619050500000|2021-04-22 00:15:00|19373.03|19335.03|19512.73|19474.73|19520.34|19482.34|19295.12|19257.12|295
1619050800000|2021-04-22 00:20:00|19513.3|19475.3|19473.32|19435.32|19579.32|19541.32|19473.32|19435.32|298
1619051100000|2021-04-22 00:25:00|19472.58|19434.58|19602.78|19564.78|19602.9|19564.9|19429.65|19391.65|299
1619051400000|2021-04-22 00:30:00|19609.56|19571.56|19632.53|19594.53|19708.77|19670.77|19609.56|19571.56|297
1619051700000|2021-04-22 00:35:00|19632.63|19594.63|19713.81|19675.81|19723.65|19685.65|19562.71|19524.71|297
1619052000000|2021-04-22 00:40:00|19714.08|19676.08|19701.43|19663.43|19715.6|19677.6|19635.66|19597.66|299
1619052300000|2021-04-22 00:45:00|19701.84|19663.84|19654.94|19616.94|19714.82|19676.82|19602.64|19564.64|299
1619052600000|2021-04-22 00:50:00|19653.63|19615.63|19771.87|19733.87|19771.87|19733.87|19642.1|19604.1|300
1619052900000|2021-04-22 00:55:00|19772.12|19734.12|19850.86|19812.86|19851.44|19813.44|19764.4|19726.4|298
1619053200000|2021-04-22 01:00:00|19850|19812|19958.02|19920.02|19958.02|19920.02|19834.68|19796.68|297
1619053500000|2021-04-22 01:05:00|19957.27|19919.27|19995.32|19957.32|20001|19963|19947.92|19909.92|299
1619053800000|2021-04-22 01:10:00|19995.37|19957.37|20100.79|20062.79|20119.07|20081.07|19993.35|19955.35|298
1619054100000|2021-04-22 01:15:00|20100.43|20062.43|20156.16|20118.16|20179.28|20141.28|20100.43|20062.43|300
1619054400000|2021-04-22 01:20:00|20155.83|20117.83|20085.67|20047.67|20156.97|20118.97|20067.93|20029.93|295
1619054700000|2021-04-22 01:25:00|20085.04|20047.04|20081.78|20043.78|20117.12|20079.12|20058.71|20020.71|295
1619055000000|2021-04-22 01:30:00|20081.29|20043.29|20015.25|19977.25|20081.29|20043.29|20009.94|19971.94|296
1619055300000|2021-04-22 01:35:00|20015.17|19977.17|19978.26|19940.26|20042.3|20004.3|19970.68|19932.68|292
1619055600000|2021-04-22 01:40:00|19977.84|19939.84|20001.39|19963.39|20010.76|19972.76|19957.33|19919.33|291
1619055900000|2021-04-22 01:45:00|20001.64|19963.64|20035.88|19997.88|20059.54|20021.54|19996.31|19958.31|290
1619056200000|2021-04-22 01:50:00|20035.92|19997.92|19940.48|19902.48|20043.89|20005.89|19940.48|19902.48|295
1619056500000|2021-04-22 01:55:00|19934.6|19896.6|19818.76|19780.76|19941.21|19903.21|19818.76|19780.76|297
1619056800000|2021-04-22 02:00:00|19816.42|19778.42|19577.02|19539.02|19816.42|19778.42|19577.02|19539.02|297
1619057100000|2021-04-22 02:05:00|19576.02|19538.02|19427.78|19389.78|19650.49|19612.49|19400.36|19362.36|300
1619057400000|2021-04-22 02:10:00|19428.34|19390.34|19428.46|19390.46|19487.39|19449.39|19310.13|19272.13|300
1619057700000|2021-04-22 02:15:00|19429.06|19391.06|19432.32|19394.32|19564.65|19526.65|19408.65|19370.65|299
1619058000000|2021-04-22 02:20:00|19433.35|19395.35|19439.65|19401.65|19439.65|19401.65|19284.87|19246.87|298
1619058300000|2021-04-22 02:25:00|19440.15|19402.15|19660.91|19622.91|19660.91|19622.91|19439.71|19401.71|299
1619058600000|2021-04-22 02:30:00|19662.54|19624.54|19827.09|19789.09|19827.09|19789.09|19611.38|19573.38|298
1619058900000|2021-04-22 02:35:00|19828.07|19790.07|19671.78|19633.78|19830.32|19792.32|19667.64|19629.64|297
1619059200000|2021-04-22 02:40:00|19673.6|19635.6|19816.15|19778.15|19816.94|19778.94|19673.6|19635.6|299
1619059500000|2021-04-22 02:45:00|19816.41|19778.41|19852.29|19814.29|19870.46|19832.46|19805.41|19767.41|296
1619059800000|2021-04-22 02:50:00|19852.78|19814.78|19854.61|19816.61|19857.87|19819.87|19814.62|19776.62|295
1619060100000|2021-04-22 02:55:00|19853.63|19815.63|19852.93|19814.93|19872.23|19834.23|19846.24|19808.24|289
1619060400000|2021-04-22 03:00:00|19853.31|19815.31|19936.32|19898.32|19970.89|19932.89|19792.33|19754.33|300
1619060700000|2021-04-22 03:05:00|19934.61|19896.61|19910.65|19872.65|19951.6|19913.6|19881.02|19843.02|296
1619061000000|2021-04-22 03:10:00|19910.68|19872.68|19907.73|19869.73|19954.01|19916.01|19898.17|19860.17|299
1619061300000|2021-04-22 03:15:00|19907.64|19869.64|19911.14|19873.14|19924.62|19886.62|19865.29|19827.29|292
1619061600000|2021-04-22 03:20:00|19911.03|19873.03|19877.82|19839.82|19923.16|19885.16|19852.16|19814.16|295
1619061900000|2021-04-22 03:25:00|19878.2|19840.2|19814.3|19776.3|19878.2|19840.2|19814.3|19776.3|295
1619062200000|2021-04-22 03:30:00|19814.16|19776.16|19721.05|19683.05|19838.27|19800.27|19719.28|19681.28|294
1619062500000|2021-04-22 03:35:00|19721.85|19683.85|19655.34|19617.34|19762.83|19724.83|19643.73|19605.73|299
1619062800000|2021-04-22 03:40:00|19653.27|19615.27|19636.74|19598.74|19736.89|19698.89|19620.59|19582.59|300
1619063100000|2021-04-22 03:45:00|19637.55|19599.55|19584.12|19546.12|19638.6|19600.6|19553.36|19515.36|297
1619063400000|2021-04-22 03:50:00|19584.06|19546.06|19619.35|19581.35|19638.87|19600.87|19507.21|19469.21|298
1619063700000|2021-04-22 03:55:00|19617.86|19579.86|19587.92|19549.92|19701.9|19663.9|19572.18|19534.18|299
1619064000000|2021-04-22 04:00:00|19589.55|19551.55|19840.75|19802.75|19847.33|19809.33|19587.41|19549.41|300
1619064300000|2021-04-22 04:05:00|19840.49|19802.49|19728.37|19690.37|19847.35|19809.35|19728.37|19690.37|296
1619064600000|2021-04-22 04:10:00|19726.74|19688.74|19846.54|19808.54|19846.54|19808.54|19721.65|19683.65|299
1619064900000|2021-04-22 04:15:00|19846.72|19808.72|19813.02|19775.02|19889.81|19851.81|19796.3|19758.3|297
1619065200000|2021-04-22 04:20:00|19814.21|19776.21|19872.15|19834.15|19872.15|19834.15|19804.65|19766.65|291
1619065500000|2021-04-22 04:25:00|19873|19835|19964.97|19926.97|19965.53|19927.53|19872.95|19834.95|297
1619065800000|2021-04-22 04:30:00|19964.81|19926.81|19922.56|19884.56|19984.67|19946.67|19922.42|19884.42|292
1619066100000|2021-04-22 04:35:00|19921.79|19883.79|19851.78|19813.78|19926.67|19888.67|19851.47|19813.47|291
1619066400000|2021-04-22 04:40:00|19852.2|19814.2|19783.03|19745.03|19860.42|19822.42|19782.81|19744.81|292
1619066700000|2021-04-22 04:45:00|19784.01|19746.01|19813.69|19775.69|19831.69|19793.69|19755.08|19717.08|292
1619067000000|2021-04-22 04:50:00|19813.79|19775.79|19910.71|19872.71|19929.51|19891.51|19812.19|19774.19|288
1619067300000|2021-04-22 04:55:00|19910.49|19872.49|19987.16|19949.16|19988|19950|19905.49|19867.49|287
1619067600000|2021-04-22 05:00:00|19986.73|19948.73|19954.78|19916.78|20024.8|19986.8|19947.34|19909.34|295
1619067900000|2021-04-22 05:05:00|19954.47|19916.47|19958.17|19920.17|19960.81|19922.81|19924.25|19886.25|287
1619068200000|2021-04-22 05:10:00|19958.13|19920.13|20003.51|19965.51|20035.17|19997.17|19956.92|19918.92|292
1619068500000|2021-04-22 05:15:00|20003.19|19965.19|19947.69|19909.69|20020.96|19982.96|19947.69|19909.69|287
1619068800000|2021-04-22 05:20:00|19946.81|19908.81|19997.99|19959.99|20007.62|19969.62|19915.67|19877.67|292
1619069100000|2021-04-22 05:25:00|19998.52|19960.52|19985.01|19947.01|20015.83|19977.83|19970.21|19932.21|294
1619069400000|2021-04-22 05:30:00|19984.75|19946.75|19988.06|19950.06|20000.73|19962.73|19901.94|19863.94|294
1619069700000|2021-04-22 05:35:00|19987.95|19949.95|20002.03|19964.03|20013.52|19975.52|19987.95|19949.95|281
1619070000000|2021-04-22 05:40:00|20002.01|19964.01|20000.16|19962.16|20034.33|19996.33|19996.05|19958.05|285
1619070300000|2021-04-22 05:45:00|19999.55|19961.55|20013.33|19975.33|20014.52|19976.52|19975.88|19937.88|292
1619070600000|2021-04-22 05:50:00|20009.27|19971.27|20160.14|20122.14|20173.39|20135.39|20005.19|19967.19|299
1619070900000|2021-04-22 05:55:00|20161.37|20123.37|20260.63|20222.63|20272.48|20234.48|20154.02|20116.02|298
1619071200000|2021-04-22 06:00:00|20260.77|20222.77|20283.11|20245.11|20316.31|20278.31|20257.5|20219.5|300
1619071500000|2021-04-22 06:05:00|20284.33|20246.33|20232.89|20194.89|20287.12|20249.12|20217|20179|293
1619071800000|2021-04-22 06:10:00|20232.84|20194.84|20290.53|20252.53|20292.94|20254.94|20230.68|20192.68|293
1619072100000|2021-04-22 06:15:00|20290.86|20252.86|20350.4|20312.4|20368.62|20330.62|20288.05|20250.05|292
1619072400000|2021-04-22 06:20:00|20350.51|20312.51|20341.21|20303.21|20387.4|20349.4|20341.21|20303.21|289
1619072700000|2021-04-22 06:25:00|20340.88|20302.88|20293.61|20255.61|20340.88|20302.88|20278.37|20240.37|294
1619073000000|2021-04-22 06:30:00|20293.58|20255.58|20220.84|20182.84|20305.45|20267.45|20211.8|20173.8|296
1619073300000|2021-04-22 06:35:00|20220.99|20182.99|20207.88|20169.88|20222.44|20184.44|20169.16|20131.16|285
1619073600000|2021-04-22 06:40:00|20208.39|20170.39|20183.49|20145.49|20233.76|20195.76|20177.69|20139.69|294
1619073900000|2021-04-22 06:45:00|20183.46|20145.46|20143.32|20105.32|20185.28|20147.28|20131.39|20093.39|288
1619074200000|2021-04-22 06:50:00|20143.2|20105.2|20193.84|20155.84|20197.26|20159.26|20141.13|20103.13|293
1619074500000|2021-04-22 06:55:00|20193.81|20155.81|20180.27|20142.27|20209.36|20171.36|20175.07|20137.07|288
1619074800000|2021-04-22 07:00:00|20179.67|20141.67|20228.28|20190.28|20228.28|20190.28|20174.38|20136.38|289
1619075100000|2021-04-22 07:05:00|20228.42|20190.42|20152.59|20114.59|20245.37|20207.37|20152.59|20114.59|285
1619075400000|2021-04-22 07:10:00|20152.61|20114.61|20119.2|20081.2|20152.96|20114.96|20084.99|20046.99|293
1619075700000|2021-04-22 07:15:00|20119.27|20081.27|20030.81|19992.81|20119.27|20081.27|20023.19|19985.19|295
1619076000000|2021-04-22 07:20:00|20031.16|19993.16|20078.13|20040.13|20078.13|20040.13|20010.89|19972.89|289
1619076300000|2021-04-22 07:25:00|20078.96|20040.96|20072.46|20034.46|20081.84|20043.84|20062.2|20024.2|289
1619076600000|2021-04-22 07:30:00|20072.77|20034.77|20183.12|20145.12|20183.12|20145.12|20070.5|20032.5|295
1619076900000|2021-04-22 07:35:00|20183.66|20145.66|20143.22|20105.22|20199.31|20161.31|20142.46|20104.46|290
1619077200000|2021-04-22 07:40:00|20142.9|20104.9|20182.7|20144.7|20182.86|20144.86|20110.32|20072.32|292
1619077500000|2021-04-22 07:45:00|20182.48|20144.48|20133.81|20095.81|20213.65|20175.65|20133.81|20095.81|293
1619077800000|2021-04-22 07:50:00|20134.07|20096.07|20145.44|20107.44|20146.99|20108.99|20096.14|20058.14|298
1619078100000|2021-04-22 07:55:00|20145.92|20107.92|20148.25|20110.25|20180.03|20142.03|20144.17|20106.17|288
1619078400000|2021-04-22 08:00:00|20147.99|20109.99|20073.77|20035.77|20173.51|20135.51|20073.77|20035.77|297
1619078700000|2021-04-22 08:05:00|20071.07|20033.07|19888.08|19850.08|20071.49|20033.49|19887.4|19849.4|296
1619079000000|2021-04-22 08:10:00|19886.6|19848.6|19926.93|19888.93|19963.92|19925.92|19878.84|19840.84|297
1619079300000|2021-04-22 08:15:00|19926.82|19888.82|19851.6|19813.6|19946.89|19908.89|19843.47|19805.47|295
1619079600000|2021-04-22 08:20:00|19851.98|19813.98|19824.75|19786.75|19928.76|19890.76|19817.51|19779.51|299
1619079900000|2021-04-22 08:25:00|19824.84|19786.84|19818.52|19780.52|19838.28|19800.28|19754.96|19716.96|298
1619080200000|2021-04-22 08:30:00|19817.51|19779.51|19823.57|19785.57|19889.68|19851.68|19796.89|19758.89|297
1619080500000|2021-04-22 08:35:00|19823.14|19785.14|19764.7|19726.7|19823.14|19785.14|19752.49|19714.49|298
1619080800000|2021-04-22 08:40:00|19763.06|19725.06|19675.83|19637.83|19782.98|19744.98|19675.83|19637.83|300
1619081100000|2021-04-22 08:45:00|19669.85|19631.85|19805.91|19767.91|19805.92|19767.92|19606.8|19568.8|297
1619081400000|2021-04-22 08:50:00|19806.44|19768.44|19685.2|19647.2|19830.79|19792.79|19685.2|19647.2|297
1619081700000|2021-04-22 08:55:00|19685.38|19647.38|19855.16|19817.16|19855.55|19817.55|19643.62|19605.62|295
1619082000000|2021-04-22 09:00:00|19855.45|19817.45|19846.21|19808.21|19856.01|19818.01|19762.11|19724.11|296
1619082300000|2021-04-22 09:05:00|19845.4|19807.4|19752.89|19714.89|19845.4|19807.4|19751.59|19713.59|299
1619082600000|2021-04-22 09:10:00|19753.45|19715.45|19799.16|19761.16|19834.99|19796.99|19744.67|19706.67|296
1619082900000|2021-04-22 09:15:00|19799.33|19761.33|19927.64|19889.64|19928.06|19890.06|19760.6|19722.6|298
1619083200000|2021-04-22 09:20:00|19928.56|19890.56|19989.09|19951.09|19989.5|19951.5|19928.56|19890.56|296
1619083500000|2021-04-22 09:25:00|19989.46|19951.46|19944.86|19906.86|19989.54|19951.54|19943.39|19905.39|296
1619083800000|2021-04-22 09:30:00|19945.38|19907.38|20046.25|20008.25|20048.14|20010.14|19919.31|19881.31|298
1619084100000|2021-04-22 09:35:00|20046.21|20008.21|20128.57|20090.57|20131.12|20093.12|20039.4|20001.4|296
1619084400000|2021-04-22 09:40:00|20128.8|20090.8|20080.67|20042.67|20132.74|20094.74|20080.67|20042.67|292
1619084700000|2021-04-22 09:45:00|20081.32|20043.32|20072.47|20034.47|20099.43|20061.43|20065.82|20027.82|292
1619085000000|2021-04-22 09:50:00|20075.69|20037.69|20177.67|20139.67|20178.29|20140.29|20075.57|20037.57|296
1619085300000|2021-04-22 09:55:00|20178.27|20140.27|20225.32|20187.32|20245.54|20207.54|20177.82|20139.82|295
1619085600000|2021-04-22 10:00:00|20225.2|20187.2|20163.6|20125.6|20241.01|20203.01|20142.72|20104.72|300
1619085900000|2021-04-22 10:05:00|20164.15|20126.15|20156.01|20118.01|20174.74|20136.74|20146.76|20108.76|289
1619086200000|2021-04-22 10:10:00|20155.69|20117.69|20143.93|20105.93|20155.69|20117.69|20122.93|20084.93|289
1619086500000|2021-04-22 10:15:00|20144.02|20106.02|20149.33|20111.33|20171.42|20133.42|20136.14|20098.14|292
1619086800000|2021-04-22 10:20:00|20149.87|20111.87|20244.24|20206.24|20244.24|20206.24|20146.54|20108.54|292
1619087100000|2021-04-22 10:25:00|20250.61|20212.61|20273.16|20235.16|20285.57|20247.57|20249.78|20211.78|297
1619087400000|2021-04-22 10:30:00|20273.22|20235.22|20215.03|20177.03|20283.76|20245.76|20188.07|20150.07|293
1619087700000|2021-04-22 10:35:00|20215.69|20177.69|20242.24|20204.24|20245.94|20207.94|20193.78|20155.78|289
1619088000000|2021-04-22 10:40:00|20244.47|20206.47|20266.73|20228.73|20282.94|20244.94|20237.76|20199.76|295
1619088300000|2021-04-22 10:45:00|20267.57|20229.57|20230.92|20192.92|20270.3|20232.3|20208.65|20170.65|296
1619088600000|2021-04-22 10:50:00|20230.66|20192.66|20160.35|20122.35|20264.75|20226.75|20155.6|20117.6|295
1619088900000|2021-04-22 10:55:00|20161.3|20123.3|20124.46|20086.46|20172.71|20134.71|20124.46|20086.46|295
1619089200000|2021-04-22 11:00:00|20124.69|20086.69|20212.8|20174.8|20215.12|20177.12|20120.56|20082.56|297
1619089500000|2021-04-22 11:05:00|20211.75|20173.75|20235.87|20197.87|20236.02|20198.02|20151.18|20113.18|299
1619089800000|2021-04-22 11:10:00|20237.63|20199.63|20264.98|20226.98|20266.31|20228.31|20225.21|20187.21|300
1619090100000|2021-04-22 11:15:00|20265.16|20227.16|20456.02|20418.02|20458.6|20420.6|20265.16|20227.16|300
1619090400000|2021-04-22 11:20:00|20455.6|20417.6|20579.57|20541.57|20607.69|20569.69|20427.06|20389.06|300
1619090700000|2021-04-22 11:25:00|20580.07|20542.07|20513.25|20475.25|20604.35|20566.35|20513.02|20475.02|300
1619091000000|2021-04-22 11:30:00|20511.01|20473.01|20658.55|20620.55|20658.55|20620.55|20510.48|20472.48|298
1619091300000|2021-04-22 11:35:00|20657.34|20619.34|20606.01|20568.01|20687.39|20649.39|20594.63|20556.63|298
1619091600000|2021-04-22 11:40:00|20606.25|20568.25|20607.38|20569.38|20619.13|20581.13|20548.06|20510.06|299
1619091900000|2021-04-22 11:45:00|20607.46|20569.46|20515.56|20477.56|20611.29|20573.29|20514.53|20476.53|295
1619092200000|2021-04-22 11:50:00|20508.46|20470.46|20531.06|20493.06|20564.27|20526.27|20494.69|20456.69|298
1619092500000|2021-04-22 11:55:00|20530.64|20492.64|20549.84|20511.84|20572.15|20534.15|20493.26|20455.26|295
1619092800000|2021-04-22 12:00:00|20549.87|20511.87|20723.71|20685.71|20723.94|20685.94|20549.87|20511.87|298
1619093100000|2021-04-22 12:05:00|20724.34|20686.34|20732.52|20694.52|20753.93|20715.93|20687.78|20649.78|299
1619093400000|2021-04-22 12:10:00|20732.28|20694.28|20669.11|20631.11|20746.17|20708.17|20665.6|20627.6|297
1619093700000|2021-04-22 12:15:00|20667.52|20629.52|20735.2|20697.2|20752.92|20714.92|20635.9|20597.9|299
1619094000000|2021-04-22 12:20:00|20735.58|20697.58|20769.48|20731.48|20770.85|20732.85|20708.98|20670.98|299
1619094300000|2021-04-22 12:25:00|20769.21|20731.21|20728.51|20690.51|20771.14|20733.14|20726.03|20688.03|294
1619094600000|2021-04-22 12:30:00|20729.54|20691.54|20872.31|20834.31|20873.09|20835.09|20729.13|20691.13|297
1619094900000|2021-04-22 12:35:00|20871.56|20833.56|20808.47|20770.47|20878.37|20840.37|20803.01|20765.01|299
1619095200000|2021-04-22 12:40:00|20808.3|20770.3|20732.04|20694.04|20809.07|20771.07|20707.42|20669.42|296
1619095500000|2021-04-22 12:45:00|20732.39|20694.39|20676.38|20638.38|20755.59|20717.59|20640.46|20602.46|299
1619095800000|2021-04-22 12:50:00|20676.68|20638.68|20674.37|20636.37|20684.25|20646.25|20645.45|20607.45|299
1619096100000|2021-04-22 12:55:00|20673.97|20635.97|20573.5|20535.5|20673.97|20635.97|20573.5|20535.5|297
1619096400000|2021-04-22 13:00:00|20572.11|20534.11|20536.52|20498.52|20664.44|20626.44|20509.21|20471.21|296
1619096700000|2021-04-22 13:05:00|20536.17|20498.17|20551.24|20513.24|20573.18|20535.18|20524.32|20486.32|295
1619097000000|2021-04-22 13:10:00|20550.96|20512.96|20611.57|20573.57|20611.57|20573.57|20527.79|20489.79|297
1619097300000|2021-04-22 13:15:00|20611.48|20573.48|20618.73|20580.73|20618.89|20580.89|20576.32|20538.32|295
1619097600000|2021-04-22 13:20:00|20622.7|20584.7|20702.94|20664.94|20719.55|20681.55|20620.35|20582.35|300
1619097900000|2021-04-22 13:25:00|20700.88|20662.88|20757.11|20719.11|20757.48|20719.48|20694|20656|297
1619098200000|2021-04-22 13:30:00|20756.93|20718.93|20729.98|20691.98|20772.78|20734.78|20702.29|20664.29|296
1619098500000|2021-04-22 13:35:00|20729.24|20691.24|20708.11|20670.11|20758.33|20720.33|20696.85|20658.85|291
1619098800000|2021-04-22 13:40:00|20707.78|20669.78|20524.74|20486.74|20707.92|20669.92|20515.98|20477.98|296
1619099100000|2021-04-22 13:45:00|20525.34|20487.34|20605.18|20567.18|20605.18|20567.18|20524.06|20486.06|297
1619099400000|2021-04-22 13:50:00|20605.43|20567.43|20454.57|20416.57|20616.7|20578.7|20451.18|20413.18|295
1619099700000|2021-04-22 13:55:00|20454.36|20416.36|20433.25|20395.25|20504.07|20466.07|20428|20390|294
1619100000000|2021-04-22 14:00:00|20432.78|20394.78|20512.17|20474.17|20516.9|20478.9|20417.53|20379.53|298
1619100300000|2021-04-22 14:05:00|20512.04|20474.04|20598.59|20560.59|20598.59|20560.59|20511.76|20473.76|297
1619100600000|2021-04-22 14:10:00|20598.27|20560.27|20628.36|20590.36|20671.61|20633.61|20588.31|20550.31|297
1619100900000|2021-04-22 14:15:00|20627.81|20589.81|20677.57|20639.57|20677.57|20639.57|20586.02|20548.02|296
1619101200000|2021-04-22 14:20:00|20677.21|20639.21|20645.34|20607.34|20680.5|20642.5|20640.6|20602.6|299
1619101500000|2021-04-22 14:25:00|20644.97|20606.97|20640.61|20602.61|20665.79|20627.79|20581.21|20543.21|300
1619101800000|2021-04-22 14:30:00|20639.99|20601.99|20650.1|20612.1|20689.06|20651.06|20639.99|20601.99|295
1619102100000|2021-04-22 14:35:00|20650.18|20612.18|20681.81|20643.81|20690.46|20652.46|20614.85|20576.85|296
1619102400000|2021-04-22 14:40:00|20681.42|20643.42|20682.02|20644.02|20714.65|20676.65|20650|20612|298
1619102700000|2021-04-22 14:45:00|20682.04|20644.04|20731.5|20693.5|20733.11|20695.11|20682.04|20644.04|298
1619103000000|2021-04-22 14:50:00|20730.74|20692.74|20778.78|20740.78|20789.02|20751.02|20730.1|20692.1|298
1619103300000|2021-04-22 14:55:00|20777.38|20739.38|20804.25|20766.25|20804.42|20766.42|20768.14|20730.14|293
1619103600000|2021-04-22 15:00:00|20803.95|20765.95|20791.05|20753.05|20824.52|20786.52|20762.9|20724.9|294
1619103900000|2021-04-22 15:05:00|20791.1|20753.1|20728.22|20690.22|20792.69|20754.69|20722.41|20684.41|293
1619104200000|2021-04-22 15:10:00|20728.59|20690.59|20644.63|20606.63|20742.22|20704.22|20602.28|20564.28|299
1619104500000|2021-04-22 15:15:00|20644.91|20606.91|20691.09|20653.09|20692.06|20654.06|20644.87|20606.87|295
1619104800000|2021-04-22 15:20:00|20690.87|20652.87|20608.37|20570.37|20696.89|20658.89|20608.37|20570.37|297
1619105100000|2021-04-22 15:25:00|20607.81|20569.81|20667.2|20629.2|20669.85|20631.85|20606.7|20568.7|295
1619105400000|2021-04-22 15:30:00|20666.6|20628.6|20710.15|20672.15|20720.59|20682.59|20648.38|20610.38|290
1619105700000|2021-04-22 15:35:00|20709.67|20671.67|20753.51|20715.51|20759.47|20721.47|20706.19|20668.19|292
1619106000000|2021-04-22 15:40:00|20753.3|20715.3|20740.86|20702.86|20759.86|20721.86|20740.33|20702.33|298
1619106300000|2021-04-22 15:45:00|20740.76|20702.76|20707.2|20669.2|20740.76|20702.76|20671.6|20633.6|293
1619106600000|2021-04-22 15:50:00|20707.74|20669.74|20800.35|20762.35|20817.07|20779.07|20707.74|20669.74|293
1619106900000|2021-04-22 15:55:00|20800.42|20762.42|20813.71|20775.71|20835.73|20797.73|20795.31|20757.31|294
1619107200000|2021-04-22 16:00:00|20813.35|20775.35|20814.85|20776.85|20866.65|20828.65|20786.72|20748.72|298
1619107500000|2021-04-22 16:05:00|20809.74|20771.74|20825.78|20787.78|20845.67|20807.67|20772.38|20734.38|300
1619107800000|2021-04-22 16:10:00|20825.7|20787.7|20819.18|20781.18|20840.62|20802.62|20816.55|20778.55|297
1619108100000|2021-04-22 16:15:00|20818.78|20780.78|20865.96|20827.96|20865.96|20827.96|20812.13|20774.13|296
1619108400000|2021-04-22 16:20:00|20868.11|20830.11|20990.03|20952.03|20996.56|20958.56|20868.11|20830.11|298
1619108700000|2021-04-22 16:25:00|20990.28|20952.28|21017.02|20979.02|21025.19|20987.19|20968.58|20930.58|299
1619109000000|2021-04-22 16:30:00|21015.77|20977.77|20948.81|20910.81|21024.05|20986.05|20947|20909|298
1619109300000|2021-04-22 16:35:00|20948.97|20910.97|20954.22|20916.22|20967.72|20929.72|20924.39|20886.39|297
1619109600000|2021-04-22 16:40:00|20953.84|20915.84|20894.38|20856.38|20954.38|20916.38|20894.38|20856.38|296
1619109900000|2021-04-22 16:45:00|20895.1|20857.1|20824.16|20786.16|20895.1|20857.1|20816.02|20778.02|297
1619110200000|2021-04-22 16:50:00|20823.83|20785.83|20891.52|20853.52|20891.52|20853.52|20821.56|20783.56|295
1619110500000|2021-04-22 16:55:00|20891.78|20853.78|20883.88|20845.88|20913.44|20875.44|20869.31|20831.31|296
1619110800000|2021-04-22 17:00:00|20884.26|20846.26|20959.33|20921.33|20959.42|20921.42|20883.37|20845.37|296
1619111100000|2021-04-22 17:05:00|20959.64|20921.64|20871.53|20833.53|20967.52|20929.52|20856.5|20818.5|297
1619111400000|2021-04-22 17:10:00|20870.55|20832.55|20749.49|20711.49|20871.66|20833.66|20749.49|20711.49|297
1619111700000|2021-04-22 17:15:00|20749.38|20711.38|20553.65|20515.65|20749.38|20711.38|20553.5|20515.5|296
1619112000000|2021-04-22 17:20:00|20553.01|20515.01|20629.29|20591.29|20639.49|20601.49|20553.01|20515.01|298
1619112300000|2021-04-22 17:25:00|20629.74|20591.74|20691.29|20653.29|20712.12|20674.12|20611.7|20573.7|299
1619112600000|2021-04-22 17:30:00|20692.05|20654.05|20533.4|20495.4|20700.87|20662.87|20531.57|20493.57|300
1619112900000|2021-04-22 17:35:00|20532.6|20494.6|20457.3|20419.3|20554.09|20516.09|20457.3|20419.3|297
1619113200000|2021-04-22 17:40:00|20451.05|20413.05|20383.3|20345.3|20476.84|20438.84|20382.66|20344.66|299
1619113500000|2021-04-22 17:45:00|20381.44|20343.44|20301.93|20263.93|20477.63|20439.63|20301.47|20263.47|296
1619113800000|2021-04-22 17:50:00|20301.2|20263.2|20165.42|20127.42|20346.2|20308.2|20165.42|20127.42|298
1619114100000|2021-04-22 17:55:00|20166.32|20128.32|20117.17|20079.17|20201.97|20163.97|20097.03|20059.03|300
1619114400000|2021-04-22 18:00:00|20116.98|20078.98|20162.47|20124.47|20162.47|20124.47|19967.5|19929.5|300
1619114700000|2021-04-22 18:05:00|20163.53|20125.53|20176.57|20138.57|20204.84|20166.84|20069.21|20031.21|299
1619115000000|2021-04-22 18:10:00|20178.7|20140.7|20160.67|20122.67|20226.01|20188.01|20160.67|20122.67|297
1619115300000|2021-04-22 18:15:00|20159.93|20121.93|19912.31|19874.31|20230.36|20192.36|19867.66|19829.66|300
1619115600000|2021-04-22 18:20:00|19919.2|19881.2|19975.64|19937.64|20034.96|19996.96|19919.2|19881.2|299
1619115900000|2021-04-22 18:25:00|19975.22|19937.22|20150.24|20112.24|20160.79|20122.79|19931.49|19893.49|300
1619116200000|2021-04-22 18:30:00|20150.28|20112.28|20224.38|20186.38|20230.88|20192.88|20110.39|20072.39|299
1619116500000|2021-04-22 18:35:00|20223.93|20185.93|20159.24|20121.24|20268.17|20230.17|20140.45|20102.45|298
1619116800000|2021-04-22 18:40:00|20159.67|20121.67|20270.31|20232.31|20276.33|20238.33|20127.75|20089.75|298
1619117100000|2021-04-22 18:45:00|20271.19|20233.19|20212.11|20174.11|20271.59|20233.59|20209.91|20171.91|298
1619117400000|2021-04-22 18:50:00|20212.92|20174.92|20115.63|20077.63|20214.19|20176.19|20115.63|20077.63|296
1619117700000|2021-04-22 18:55:00|20115.01|20077.01|20110.79|20072.79|20152.02|20114.02|20101.24|20063.24|299
1619118000000|2021-04-22 19:00:00|20109.77|20071.77|20016.5|19978.5|20109.77|20071.77|19960.29|19922.29|298
1619118300000|2021-04-22 19:05:00|20017.07|19979.07|20017.57|19979.57|20081.91|20043.91|20014.54|19976.54|298
1619118600000|2021-04-22 19:10:00|20016.22|19978.22|19698.66|19660.66|20017.35|19979.35|19696.43|19658.43|299
1619118900000|2021-04-22 19:15:00|19698.01|19660.01|19604.13|19566.13|19716.8|19678.8|19535.18|19497.18|300
1619119200000|2021-04-22 19:20:00|19607.02|19569.02|19742.56|19704.56|19742.56|19704.56|19607.02|19569.02|299
1619119500000|2021-04-22 19:25:00|19743.96|19705.96|19831.63|19793.63|19842.36|19804.36|19743.89|19705.89|297
1619119800000|2021-04-22 19:30:00|19834.02|19796.02|19998.29|19960.29|19998.29|19960.29|19833.9|19795.9|294
1619120100000|2021-04-22 19:35:00|20000.79|19962.79|19940.72|19902.72|20006.78|19968.78|19935.2|19897.2|296
1619120400000|2021-04-22 19:40:00|19940.68|19902.68|20004.53|19966.53|20064.77|20026.77|19929.63|19891.63|296
1619120700000|2021-04-22 19:45:00|20003.61|19965.61|20036.88|19998.88|20048.39|20010.39|19999.36|19961.36|295
1619121000000|2021-04-22 19:50:00|20036.72|19998.72|19950.81|19912.81|20056.43|20018.43|19949.93|19911.93|299
1619121300000|2021-04-22 19:55:00|19951.44|19913.44|19920.1|19882.1|19998.47|19960.47|19864.53|19826.53|299
1619121600000|2021-04-22 20:00:00|19920.28|19882.28|19716.9|19678.9|19920.75|19882.75|19684.42|19646.42|298
1619121900000|2021-04-22 20:05:00|19717.65|19679.65|19703.17|19665.17|19766.96|19728.96|19656.8|19618.8|297
1619122200000|2021-04-22 20:10:00|19703.57|19665.57|19748.64|19710.64|19790.33|19752.33|19703.57|19665.57|298
1619122500000|2021-04-22 20:15:00|19748.82|19710.82|19673.11|19635.11|19751.97|19713.97|19672.84|19634.84|297
1619122800000|2021-04-22 20:20:00|19672.13|19634.13|19511.37|19473.37|19699.83|19661.83|19509|19471|299
1619123100000|2021-04-22 20:25:00|19511.09|19473.09|19477.39|19439.39|19530.85|19492.85|19313.39|19275.39|300
1619123400000|2021-04-22 20:30:00|19479.31|19441.31|19431.38|19393.38|19594.62|19556.62|19373.53|19335.53|300
1619123700000|2021-04-22 20:35:00|19429.03|19391.03|19517.94|19479.94|19519.06|19481.06|19350.8|19312.8|299
1619124000000|2021-04-22 20:40:00|19517.85|19479.85|19465.35|19427.35|19537.4|19499.4|19365.39|19327.39|298
1619124300000|2021-04-22 20:45:00|19465.01|19427.01|19169.76|19131.76|19489.44|19451.44|19169.76|19131.76|300
1619124600000|2021-04-22 20:50:00|19169.39|19131.39|19043.04|19005.04|19241.42|19203.42|19043.04|19005.04|298
1619124900000|2021-04-22 20:55:00|19044.1|19006.1|19115.6|19077.6|19254.34|19216.34|19019.45|18981.45|300
1619125200000|2021-04-22 21:00:00|19114.86|19076.86|18782.51|18744.51|19114.86|19076.86|18780.7|18742.7|299
1619125500000|2021-04-22 21:05:00|18791.69|18753.69|18540.68|18502.68|18889.95|18851.95|18482.7|18444.7|299
1619125800000|2021-04-22 21:10:00|18546.55|18508.55|18805.17|18767.17|18832.1|18794.1|18394.33|18356.33|300
1619126100000|2021-04-22 21:15:00|18805.18|18767.18|19090.57|19052.57|19098.49|19060.49|18805.18|18767.18|300
1619126400000|2021-04-22 21:20:00|19090.8|19052.8|19355.01|19317.01|19357.15|19319.15|19084.77|19046.77|300
1619126700000|2021-04-22 21:25:00|19353.59|19315.59|19267.35|19229.35|19353.59|19315.59|19140.31|19102.31|299
1619127000000|2021-04-22 21:30:00|19267.13|19229.13|19132.05|19094.05|19267.13|19229.13|19041.43|19003.43|300
1619127300000|2021-04-22 21:35:00|19131.65|19093.65|19301.58|19263.58|19307.69|19269.69|19124.64|19086.64|299
1619127600000|2021-04-22 21:40:00|19301.26|19263.26|19237.83|19199.83|19318.54|19280.54|19203.31|19165.31|295
1619127900000|2021-04-22 21:45:00|19238.28|19200.28|18979.12|18941.12|19239.39|19201.39|18979.12|18941.12|297
1619128200000|2021-04-22 21:50:00|18979.11|18941.11|19134.95|19096.95|19158.38|19120.38|18910.55|18872.55|300
1619128500000|2021-04-22 21:55:00|19134.59|19096.59|19181.01|19143.01|19214.71|19176.71|19089.94|19051.94|298
1619128800000|2021-04-22 22:00:00|19182.57|19144.57|19254.76|19216.76|19254.76|19216.76|19049.08|19011.08|298
1619129100000|2021-04-22 22:05:00|19254.83|19216.83|19357.29|19319.29|19357.29|19319.29|19215.38|19177.38|299
1619129400000|2021-04-22 22:10:00|19358.42|19320.42|19430.38|19392.38|19430.38|19392.38|19353.9|19315.9|299
1619129700000|2021-04-22 22:15:00|19430.72|19392.72|19332.64|19294.64|19434.42|19396.42|19323.67|19285.67|299
1619130000000|2021-04-22 22:20:00|19331.73|19293.73|19219.56|19181.56|19334.04|19296.04|19219.34|19181.34|300
1619130300000|2021-04-22 22:25:00|19211.99|19173.99|19179.78|19141.78|19225.41|19187.41|19159.78|19121.78|299
1619130600000|2021-04-22 22:30:00|19179.64|19141.64|19215.89|19177.89|19215.89|19177.89|19066.08|19028.08|300
1619130900000|2021-04-22 22:35:00|19217.01|19179.01|19096.6|19058.6|19228.49|19190.49|19096.6|19058.6|299
1619131200000|2021-04-22 22:40:00|19087.61|19049.61|19184.67|19146.67|19214.83|19176.83|19080.33|19042.33|300
1619131500000|2021-04-22 22:45:00|19184.43|19146.43|19021.89|18983.89|19184.43|19146.43|19017.84|18979.84|298
1619131800000|2021-04-22 22:50:00|19022.07|18984.07|19005.36|18967.36|19068.58|19030.58|18971.35|18933.35|297
1619132100000|2021-04-22 22:55:00|19004.8|18966.8|19068.06|19030.06|19134.86|19096.86|18994.2|18956.2|298
1619132400000|2021-04-22 23:00:00|19068.22|19030.22|19195.56|19157.56|19196.05|19158.05|19007.04|18969.04|299
1619132700000|2021-04-22 23:05:00|19195.01|19157.01|19350.66|19312.66|19351.43|19313.43|19168.52|19130.52|298
1619133000000|2021-04-22 23:10:00|19349.29|19311.29|19311.18|19273.18|19350.12|19312.12|19290.11|19252.11|297
1619133300000|2021-04-22 23:15:00|19311.25|19273.25|19265.25|19227.25|19311.25|19273.25|19202.35|19164.35|299
1619133600000|2021-04-22 23:20:00|19265.19|19227.19|19225.34|19187.34|19268.63|19230.63|19171.84|19133.84|297
1619133900000|2021-04-22 23:25:00|19228.01|19190.01|19323.15|19285.15|19346.07|19308.07|19228.01|19190.01|297
1619134200000|2021-04-22 23:30:00|19322.66|19284.66|19166.27|19128.27|19325.6|19287.6|19166.27|19128.27|295
1619134500000|2021-04-22 23:35:00|19168.49|19130.49|19192.6|19154.6|19192.6|19154.6|19136.21|19098.21|292
1619134800000|2021-04-22 23:40:00|19192.63|19154.63|19261.81|19223.81|19269.75|19231.75|19192.63|19154.63|297
1619135100000|2021-04-22 23:45:00|19261.71|19223.71|19074.87|19036.87|19261.71|19223.71|19074.32|19036.32|298
1619135400000|2021-04-22 23:50:00|19074.98|19036.98|19088|19050|19159.69|19121.69|19028.22|18990.22|299
1619135700000|2021-04-22 23:55:00|19087|19049|19015.78|18977.78|19087|19049|19015.78|18977.78|298
1619136000000|2021-04-23 00:00:00|19015.68|18977.68|18917.83|18879.83|19086.12|19048.12|18917.68|18879.68|299
1619136300000|2021-04-23 00:05:00|18917.77|18879.77|18978.05|18940.05|18978.05|18940.05|18789.77|18751.77|298
1619136600000|2021-04-23 00:10:00|18978.1|18940.1|19177.06|19139.06|19195.04|19157.04|18978.1|18940.1|299
1619136900000|2021-04-23 00:15:00|19177.26|19139.26|19243.19|19205.19|19249.95|19211.95|19141.48|19103.48|299
1619137200000|2021-04-23 00:20:00|19243.12|19205.12|19217.2|19179.2|19243.12|19205.12|19205.1|19167.1|298
1619137500000|2021-04-23 00:25:00|19216.85|19178.85|19282.62|19244.62|19284.94|19246.94|19216.37|19178.37|292
1619137800000|2021-04-23 00:30:00|19282.67|19244.67|19210.64|19172.64|19302.12|19264.12|19204.12|19166.12|294
1619138100000|2021-04-23 00:35:00|19210.9|19172.9|19059.99|19021.99|19211.39|19173.39|19059.99|19021.99|300
1619138400000|2021-04-23 00:40:00|19057.79|19019.79|19007.76|18969.76|19084.93|19046.93|19006.12|18968.12|297
1619138700000|2021-04-23 00:45:00|19008.32|18970.32|19001.48|18963.48|19130.67|19092.67|18992.76|18954.76|298
1619139000000|2021-04-23 00:50:00|18999.76|18961.76|18881.15|18843.15|19006.63|18968.63|18879.86|18841.86|299
1619139300000|2021-04-23 00:55:00|18881.42|18843.42|18870.05|18832.05|18941.91|18903.91|18803.75|18765.75|299
1619139600000|2021-04-23 01:00:00|18870.64|18832.64|18934.24|18896.24|18941.08|18903.08|18799.34|18761.34|300
1619139900000|2021-04-23 01:05:00|18932.68|18894.68|18826.07|18788.07|19006.62|18968.62|18797.67|18759.67|299
1619140200000|2021-04-23 01:10:00|18827.24|18789.24|18720.45|18682.45|18853.77|18815.77|18690.97|18652.97|300
1619140500000|2021-04-23 01:15:00|18719.88|18681.88|18545.45|18507.45|18725.72|18687.72|18545.45|18507.45|298
1619140800000|2021-04-23 01:20:00|18545.51|18507.51|18483.04|18445.04|18627.79|18589.79|18481.6|18443.6|298
1619141100000|2021-04-23 01:25:00|18481.2|18443.2|18677.57|18639.57|18688.07|18650.07|18480.39|18442.39|299
1619141400000|2021-04-23 01:30:00|18678.9|18640.9|18616.36|18578.36|18746.3|18708.3|18616.36|18578.36|300
1619141700000|2021-04-23 01:35:00|18614.88|18576.88|18461.22|18423.22|18626.38|18588.38|18461.22|18423.22|298
1619142000000|2021-04-23 01:40:00|18461.51|18423.51|18431.86|18393.86|18487.85|18449.85|18391.45|18353.45|300
1619142300000|2021-04-23 01:45:00|18431.52|18393.52|18148.07|18110.07|18467.86|18429.86|18143.1|18105.1|296
1619142600000|2021-04-23 01:50:00|18146.3|18108.3|18399.74|18361.74|18399.74|18361.74|18006.71|17968.71|300
1619142900000|2021-04-23 01:55:00|18398.01|18360.01|18425.32|18387.32|18514.58|18476.58|18386.2|18348.2|298
1619143200000|2021-04-23 02:00:00|18422.83|18384.83|18456.98|18418.98|18529.36|18491.36|18371.24|18333.24|300
1619143500000|2021-04-23 02:05:00|18457.82|18419.82|18207.24|18169.24|18457.82|18419.82|18207.24|18169.24|299
1619143800000|2021-04-23 02:10:00|18205.78|18167.78|18016.69|17978.69|18205.78|18167.78|18013.62|17975.62|298
1619144100000|2021-04-23 02:15:00|18014.17|17976.17|17775.84|17737.84|18098.98|18060.98|17775.84|17737.84|300
1619144400000|2021-04-23 02:20:00|17784.77|17746.77|17303.77|17265.77|17816|17778|17303.77|17265.77|300
1619144700000|2021-04-23 02:25:00|17304.11|17266.11|17451.77|17413.77|17463.63|17425.63|17094.39|17056.39|300
1619145000000|2021-04-23 02:30:00|17451.99|17413.99|17536.37|17498.37|17622.42|17584.42|17451.56|17413.56|300
1619145300000|2021-04-23 02:35:00|17534.44|17496.44|17550.32|17512.32|17565.68|17527.68|17298.81|17260.81|299
1619145600000|2021-04-23 02:40:00|17551.59|17513.59|17507.11|17469.11|17611.31|17573.31|17501.77|17463.77|300
1619145900000|2021-04-23 02:45:00|17506.48|17468.48|17758.26|17720.26|17759.59|17721.59|17504.13|17466.13|298
1619146200000|2021-04-23 02:50:00|17756.24|17718.24|17955.2|17917.2|17955.57|17917.57|17752.2|17714.2|299
1619146500000|2021-04-23 02:55:00|17955.52|17917.52|17889.65|17851.65|17959.75|17921.75|17856.44|17818.44|297
1619146800000|2021-04-23 03:00:00|17892.99|17854.99|17992.95|17954.95|18040.39|18002.39|17848.96|17810.96|300
1619147100000|2021-04-23 03:05:00|17990.51|17952.51|18016.99|17978.99|18060.24|18022.24|17954.5|17916.5|300
1619147400000|2021-04-23 03:10:00|18017.41|17979.41|18006.3|17968.3|18045.84|18007.84|17996.63|17958.63|300
1619147700000|2021-04-23 03:15:00|18006.89|17968.89|17926.21|17888.21|18028.17|17990.17|17843.41|17805.41|299
1619148000000|2021-04-23 03:20:00|17925.15|17887.15|17967.8|17929.8|17982|17944|17867.69|17829.69|299
1619148300000|2021-04-23 03:25:00|17966.17|17928.17|18004.06|17966.06|18016.54|17978.54|17866.92|17828.92|299
1619148600000|2021-04-23 03:30:00|18001.4|17963.4|18010.48|17972.48|18011.82|17973.82|17930.39|17892.39|299
1619148900000|2021-04-23 03:35:00|18011.96|17973.96|18083.43|18045.43|18083.43|18045.43|17965.55|17927.55|300
1619149200000|2021-04-23 03:40:00|18087.26|18049.26|18218.56|18180.56|18224.21|18186.21|18086.93|18048.93|300
1619149500000|2021-04-23 03:45:00|18217.65|18179.65|18126.8|18088.8|18221.4|18183.4|18098.43|18060.43|299
1619149800000|2021-04-23 03:50:00|18125.53|18087.53|18179.73|18141.73|18192.85|18154.85|18120.31|18082.31|299
1619150100000|2021-04-23 03:55:00|18180.18|18142.18|18167.09|18129.09|18180.18|18142.18|18136.04|18098.04|298
1619150400000|2021-04-23 04:00:00|18167.46|18129.46|18101.23|18063.23|18219.93|18181.93|18096.24|18058.24|300
1619150700000|2021-04-23 04:05:00|18101|18063|17910.02|17872.02|18101.66|18063.66|17908.75|17870.75|298
1619151000000|2021-04-23 04:10:00|17909.9|17871.9|17873|17835|17959.82|17921.82|17827.5|17789.5|300
1619151300000|2021-04-23 04:15:00|17873.01|17835.01|17985.52|17947.52|17987.97|17949.97|17873.01|17835.01|299
1619151600000|2021-04-23 04:20:00|17985.65|17947.65|17942.99|17904.99|18016.42|17978.42|17942.99|17904.99|300
1619151900000|2021-04-23 04:25:00|17942.94|17904.94|18046.26|18008.26|18060.75|18022.75|17939.62|17901.62|298
1619152200000|2021-04-23 04:30:00|18046.15|18008.15|18041.02|18003.02|18094.55|18056.55|18040.14|18002.14|295
1619152500000|2021-04-23 04:35:00|18040.66|18002.66|17908.29|17870.29|18047.72|18009.72|17908.29|17870.29|296
1619152800000|2021-04-23 04:40:00|17907.31|17869.31|17853.19|17815.19|17907.31|17869.31|17841.81|17803.81|299
1619153100000|2021-04-23 04:45:00|17851.93|17813.93|17865.58|17827.58|17937.27|17899.27|17846.39|17808.39|300
1619153400000|2021-04-23 04:50:00|17861.19|17823.19|17711.92|17673.92|17861.42|17823.42|17711.92|17673.92|298
1619153700000|2021-04-23 04:55:00|17709.27|17671.27|17692.42|17654.42|17732.4|17694.4|17657.66|17619.66|300
1619154000000|2021-04-23 05:00:00|17691.89|17653.89|17839.1|17801.1|17840.53|17802.53|17691.89|17653.89|300
1619154300000|2021-04-23 05:05:00|17839.78|17801.78|17641.65|17603.65|17847.62|17809.62|17638.12|17600.12|298
1619154600000|2021-04-23 05:10:00|17641.45|17603.45|17569.05|17531.05|17666.53|17628.53|17567.35|17529.35|298
1619154900000|2021-04-23 05:15:00|17569.09|17531.09|17350.38|17312.38|17571.21|17533.21|17339.15|17301.15|300
1619155200000|2021-04-23 05:20:00|17351.94|17313.94|17552.53|17514.53|17635.89|17597.89|17351.94|17313.94|299
1619155500000|2021-04-23 05:25:00|17552.78|17514.78|17718.49|17680.49|17745.89|17707.89|17552.78|17514.78|299
1619155800000|2021-04-23 05:30:00|17721.31|17683.31|17849.82|17811.82|17861.55|17823.55|17721.31|17683.31|300
1619156100000|2021-04-23 05:35:00|17850.8|17812.8|17923.1|17885.1|17923.1|17885.1|17806.93|17768.93|300
1619156400000|2021-04-23 05:40:00|17926.2|17888.2|17842.66|17804.66|17934.06|17896.06|17841.81|17803.81|298
1619156700000|2021-04-23 05:45:00|17841.85|17803.85|17937.53|17899.53|17937.53|17899.53|17837.43|17799.43|298
1619157000000|2021-04-23 05:50:00|17940.41|17902.41|17904.66|17866.66|17944.83|17906.83|17887.18|17849.18|298
1619157300000|2021-04-23 05:55:00|17904.77|17866.77|17838.43|17800.43|17923.35|17885.35|17827.06|17789.06|295
1619157600000|2021-04-23 06:00:00|17838.84|17800.84|17707.32|17669.32|17839.25|17801.25|17706.79|17668.79|297
1619157900000|2021-04-23 06:05:00|17707.05|17669.05|17739.92|17701.92|17741.13|17703.13|17657.49|17619.49|296
1619158200000|2021-04-23 06:10:00|17738.98|17700.98|17779.79|17741.79|17817.65|17779.65|17714.07|17676.07|299
1619158500000|2021-04-23 06:15:00|17781.82|17743.82|17590.88|17552.88|17781.82|17743.82|17581.22|17543.22|296
1619158800000|2021-04-23 06:20:00|17591.53|17553.53|17545.15|17507.15|17658.92|17620.92|17545.15|17507.15|300
1619159100000|2021-04-23 06:25:00|17543.25|17505.25|17526.07|17488.07|17589.75|17551.75|17493.28|17455.28|297
1619159400000|2021-04-23 06:30:00|17525.31|17487.31|17491.43|17453.43|17637.58|17599.58|17491.43|17453.43|299
1619159700000|2021-04-23 06:35:00|17491.75|17453.75|17499.94|17461.94|17550.97|17512.97|17436.08|17398.08|299
1619160000000|2021-04-23 06:40:00|17498.12|17460.12|17668.87|17630.87|17668.87|17630.87|17455.83|17417.83|300
1619160300000|2021-04-23 06:45:00|17668.06|17630.06|17581.05|17543.05|17758.5|17720.5|17581.05|17543.05|300
1619160600000|2021-04-23 06:50:00|17579.86|17541.86|17630.66|17592.66|17631.91|17593.91|17520.3|17482.3|300
1619160900000|2021-04-23 06:55:00|17632.38|17594.38|17719.82|17681.82|17756.42|17718.42|17604.32|17566.32|297
1619161200000|2021-04-23 07:00:00|17719.94|17681.94|17624.74|17586.74|17769.75|17731.75|17616.71|17578.71|298
1619161500000|2021-04-23 07:05:00|17623.87|17585.87|17765.35|17727.35|17766.34|17728.34|17577.63|17539.63|299
1619161800000|2021-04-23 07:10:00|17766.98|17728.98|17819.1|17781.1|17819.14|17781.14|17761.5|17723.5|293
1619162100000|2021-04-23 07:15:00|17819.18|17781.18|17810.27|17772.27|17867.25|17829.25|17761.58|17723.58|297
1619162400000|2021-04-23 07:20:00|17809.85|17771.85|17767.51|17729.51|17809.9|17771.9|17757.96|17719.96|297
1619162700000|2021-04-23 07:25:00|17767.25|17729.25|17673.67|17635.67|17788.25|17750.25|17673.5|17635.5|296
1619163000000|2021-04-23 07:30:00|17675.29|17637.29|17433.94|17395.94|17687.48|17649.48|17427.16|17389.16|300
1619163300000|2021-04-23 07:35:00|17429.81|17391.81|17454.93|17416.93|17503.58|17465.58|17414.82|17376.82|299
1619163600000|2021-04-23 07:40:00|17453.36|17415.36|17480.35|17442.35|17498.08|17460.08|17373.49|17335.49|299
1619163900000|2021-04-23 07:45:00|17480.22|17442.22|17395.59|17357.59|17490.39|17452.39|17309.57|17271.57|298
1619164200000|2021-04-23 07:50:00|17396.54|17358.54|17325.27|17287.27|17410.94|17372.94|17266.05|17228.05|299
1619164500000|2021-04-23 07:55:00|17325.28|17287.28|17330.01|17292.01|17402.13|17364.13|17295.34|17257.34|300
1619164800000|2021-04-23 08:00:00|17330.45|17292.45|17385.13|17347.13|17456.41|17418.41|17312.31|17274.31|300
1619165100000|2021-04-23 08:05:00|17384.23|17346.23|17217.18|17179.18|17393.56|17355.56|17217.18|17179.18|299
1619165400000|2021-04-23 08:10:00|17217.16|17179.16|17441.58|17403.58|17441.58|17403.58|17186.92|17148.92|298
1619165700000|2021-04-23 08:15:00|17440.9|17402.9|17505.09|17467.09|17524.95|17486.95|17413.2|17375.2|298
1619166000000|2021-04-23 08:20:00|17504.21|17466.21|17409.1|17371.1|17528.19|17490.19|17395.38|17357.38|296
1619166300000|2021-04-23 08:25:00|17409.74|17371.74|17543.14|17505.14|17546.41|17508.41|17409.74|17371.74|298
1619166600000|2021-04-23 08:30:00|17540.56|17502.56|17625.11|17587.11|17625.11|17587.11|17529.59|17491.59|297
1619166900000|2021-04-23 08:35:00|17622.45|17584.45|17603.38|17565.38|17644.7|17606.7|17584.11|17546.11|297
1619167200000|2021-04-23 08:40:00|17603.76|17565.76|17550.35|17512.35|17616.78|17578.78|17540.38|17502.38|298
1619167500000|2021-04-23 08:45:00|17550.75|17512.75|17592.6|17554.6|17601.43|17563.43|17519.57|17481.57|298
1619167800000|2021-04-23 08:50:00|17592.12|17554.12|17706.82|17668.82|17706.92|17668.92|17590.53|17552.53|300
1619168100000|2021-04-23 08:55:00|17706.41|17668.41|17749.62|17711.62|17749.62|17711.62|17673.72|17635.72|294
1619168400000|2021-04-23 09:00:00|17750.39|17712.39|17694.61|17656.61|17752.37|17714.37|17681.31|17643.31|299
1619168700000|2021-04-23 09:05:00|17694.66|17656.66|17695.14|17657.14|17698.14|17660.14|17637.22|17599.22|298
1619169000000|2021-04-23 09:10:00|17696.54|17658.54|17721.57|17683.57|17731.17|17693.17|17683.3|17645.3|294
1619169300000|2021-04-23 09:15:00|17720.49|17682.49|17634.57|17596.57|17720.49|17682.49|17611.72|17573.72|295
1619169600000|2021-04-23 09:20:00|17634.9|17596.9|17564.2|17526.2|17636.25|17598.25|17534.79|17496.79|295
1619169900000|2021-04-23 09:25:00|17564.42|17526.42|17563.07|17525.07|17597.06|17559.06|17538.17|17500.17|296
1619170200000|2021-04-23 09:30:00|17562.51|17524.51|17560.75|17522.75|17642.54|17604.54|17560.75|17522.75|298
1619170500000|2021-04-23 09:35:00|17560.72|17522.72|17345.31|17307.31|17565.49|17527.49|17345.31|17307.31|299
1619170800000|2021-04-23 09:40:00|17344.31|17306.31|17439.51|17401.51|17443.31|17405.31|17309.87|17271.87|299
1619171100000|2021-04-23 09:45:00|17439.39|17401.39|17549.25|17511.25|17559.5|17521.5|17404.43|17366.43|299
1619171400000|2021-04-23 09:50:00|17550.38|17512.38|17596.73|17558.73|17635.53|17597.53|17548.61|17510.61|296
1619171700000|2021-04-23 09:55:00|17595.91|17557.91|17571.86|17533.86|17595.91|17557.91|17516.2|17478.2|299
1619172000000|2021-04-23 10:00:00|17571.33|17533.33|17746.1|17708.1|17753.46|17715.46|17510.58|17472.58|298
1619172300000|2021-04-23 10:05:00|17744.37|17706.37|17918.84|17880.84|17919.22|17881.22|17743.43|17705.43|299
1619172600000|2021-04-23 10:10:00|17919.2|17881.2|17954.27|17916.27|18000.9|17962.9|17904.75|17866.75|298
1619172900000|2021-04-23 10:15:00|17954.06|17916.06|18044.88|18006.88|18044.88|18006.88|17952.87|17914.87|298
1619173200000|2021-04-23 10:20:00|18044.84|18006.84|18038.71|18000.71|18099.96|18061.96|18034.47|17996.47|296
1619173500000|2021-04-23 10:25:00|18038.91|18000.91|18046.72|18008.72|18061.81|18023.81|17964.85|17926.85|297
1619173800000|2021-04-23 10:30:00|18046.71|18008.71|18192.94|18154.94|18197.29|18159.29|18039.88|18001.88|296
1619174100000|2021-04-23 10:35:00|18190.93|18152.93|18218.27|18180.27|18219.34|18181.34|18158.61|18120.61|297
1619174400000|2021-04-23 10:40:00|18221|18183|18282.5|18244.5|18282.82|18244.82|18207.69|18169.69|299
1619174700000|2021-04-23 10:45:00|18282.08|18244.08|18216.45|18178.45|18282.08|18244.08|18172.42|18134.42|298
1619175000000|2021-04-23 10:50:00|18216.83|18178.83|18228.43|18190.43|18228.46|18190.46|18146.86|18108.86|298
1619175300000|2021-04-23 10:55:00|18229.99|18191.99|18246.18|18208.18|18248.68|18210.68|18187.98|18149.98|297
1619175600000|2021-04-23 11:00:00|18247.28|18209.28|18139.55|18101.55|18254.91|18216.91|18125.14|18087.14|295
1619175900000|2021-04-23 11:05:00|18139.91|18101.91|18178.06|18140.06|18193.52|18155.52|18138.62|18100.62|298
1619176200000|2021-04-23 11:10:00|18177.55|18139.55|18276.09|18238.09|18295.49|18257.49|18167.54|18129.54|296
1619176500000|2021-04-23 11:15:00|18276.06|18238.06|18412.74|18374.74|18412.74|18374.74|18271.63|18233.63|296
1619176800000|2021-04-23 11:20:00|18413.3|18375.3|18438.5|18400.5|18441.73|18403.73|18406.85|18368.85|299
1619177100000|2021-04-23 11:25:00|18440.33|18402.33|18419.23|18381.23|18445.51|18407.51|18398.56|18360.56|300
1619177400000|2021-04-23 11:30:00|18420.45|18382.45|18493.29|18455.29|18494|18456|18414.63|18376.63|296
1619177700000|2021-04-23 11:35:00|18493.95|18455.95|18577.84|18539.84|18590.01|18552.01|18493.76|18455.76|298
1619178000000|2021-04-23 11:40:00|18576.83|18538.83|18527.45|18489.45|18616.52|18578.52|18520.98|18482.98|298
1619178300000|2021-04-23 11:45:00|18529.12|18491.12|18426.67|18388.67|18531.58|18493.58|18327.99|18289.99|297
1619178600000|2021-04-23 11:50:00|18426.49|18388.49|18451.7|18413.7|18461.97|18423.97|18393.19|18355.19|294
1619178900000|2021-04-23 11:55:00|18451.59|18413.59|18504.09|18466.09|18568.52|18530.52|18451.25|18413.25|298
1619179200000|2021-04-23 12:00:00|18503.69|18465.69|18458.69|18420.69|18602.63|18564.63|18453.64|18415.64|298
1619179500000|2021-04-23 12:05:00|18457.39|18419.39|18402.58|18364.58|18551.54|18513.54|18391.45|18353.45|299
1619179800000|2021-04-23 12:10:00|18402.23|18364.23|18302.38|18264.38|18418.05|18380.05|18296.1|18258.1|299
1619180100000|2021-04-23 12:15:00|18302.66|18264.66|18366.58|18328.58|18384.12|18346.12|18302.36|18264.36|295
1619180400000|2021-04-23 12:20:00|18366.33|18328.33|18271.49|18233.49|18401.73|18363.73|18271.49|18233.49|294
1619180700000|2021-04-23 12:25:00|18270.15|18232.15|18197.3|18159.3|18270.15|18232.15|18125.49|18087.49|297
1619181000000|2021-04-23 12:30:00|18197.22|18159.22|18187.2|18149.2|18237.62|18199.62|18108.47|18070.47|298
1619181300000|2021-04-23 12:35:00|18185.15|18147.15|18274.66|18236.66|18289.2|18251.2|18177.07|18139.07|298
1619181600000|2021-04-23 12:40:00|18274.5|18236.5|18322.99|18284.99|18322.99|18284.99|18265.38|18227.38|292
1619181900000|2021-04-23 12:45:00|18322.82|18284.82|18123.12|18085.12|18323.91|18285.91|18123.12|18085.12|298
1619182200000|2021-04-23 12:50:00|18119.4|18081.4|18020.73|17982.73|18172.12|18134.12|18017.59|17979.59|294
1619182500000|2021-04-23 12:55:00|18023.58|17985.58|17992.16|17954.16|18077.5|18039.5|17968.64|17930.64|298
1619182800000|2021-04-23 13:00:00|17992.69|17954.69|17892.18|17854.18|18069.03|18031.03|17879.62|17841.62|299
1619183100000|2021-04-23 13:05:00|17892.98|17854.98|17974.75|17936.75|17988.21|17950.21|17868.31|17830.31|298
1619183400000|2021-04-23 13:10:00|17974.4|17936.4|18086.9|18048.9|18088.47|18050.47|17972.6|17934.6|299
1619183700000|2021-04-23 13:15:00|18087.28|18049.28|18105.16|18067.16|18150.68|18112.68|18027.27|17989.27|296
1619184000000|2021-04-23 13:20:00|18105.43|18067.43|17868.14|17830.14|18107.89|18069.89|17868.14|17830.14|299
1619184300000|2021-04-23 13:25:00|17867.95|17829.95|17836.28|17798.28|17875.61|17837.61|17730.53|17692.53|298
1619184600000|2021-04-23 13:30:00|17836.21|17798.21|17856.58|17818.58|17876.53|17838.53|17739.23|17701.23|300
1619184900000|2021-04-23 13:35:00|17856.81|17818.81|17778.01|17740.01|17899.22|17861.22|17778.01|17740.01|296
1619185200000|2021-04-23 13:40:00|17777.97|17739.97|17699.46|17661.46|17807.77|17769.77|17664.34|17626.34|299
1619185500000|2021-04-23 13:45:00|17699.91|17661.91|17853.94|17815.94|17853.94|17815.94|17683.54|17645.54|298
1619185800000|2021-04-23 13:50:00|17854.16|17816.16|17960.59|17922.59|17966.83|17928.83|17854.03|17816.03|297
1619186100000|2021-04-23 13:55:00|17959.54|17921.54|17967.13|17929.13|17997.5|17959.5|17901.19|17863.19|298
1619186400000|2021-04-23 14:00:00|17966.56|17928.56|17946.82|17908.82|18012.61|17974.61|17903.66|17865.66|298
1619186700000|2021-04-23 14:05:00|17946.46|17908.46|18127.04|18089.04|18146.38|18108.38|17851.72|17813.72|298
1619187000000|2021-04-23 14:10:00|18126.94|18088.94|18161.75|18123.75|18161.75|18123.75|18081.83|18043.83|297
1619187300000|2021-04-23 14:15:00|18162.85|18124.85|18128.11|18090.11|18163.18|18125.18|18088.66|18050.66|299
1619187600000|2021-04-23 14:20:00|18129.73|18091.73|18184.14|18146.14|18193.17|18155.17|18129.73|18091.73|298
1619187900000|2021-04-23 14:25:00|18183.56|18145.56|18182.81|18144.81|18222.29|18184.29|18181.3|18143.3|294
1619188200000|2021-04-23 14:30:00|18182.93|18144.93|18344.37|18306.37|18344.37|18306.37|18182.64|18144.64|299
1619188500000|2021-04-23 14:35:00|18344.41|18306.41|18356.37|18318.37|18396.33|18358.33|18344.41|18306.41|299
1619188800000|2021-04-23 14:40:00|18355.71|18317.71|18352.95|18314.95|18373.19|18335.19|18326.64|18288.64|299
1619189100000|2021-04-23 14:45:00|18352.15|18314.15|18240.86|18202.86|18352.15|18314.15|18234.88|18196.88|295
1619189400000|2021-04-23 14:50:00|18240.03|18202.03|18319.52|18281.52|18341.74|18303.74|18232.05|18194.05|297
1619189700000|2021-04-23 14:55:00|18319.1|18281.1|18348.65|18310.65|18370.59|18332.59|18318.51|18280.51|297
1619190000000|2021-04-23 15:00:00|18348.9|18310.9|18196.88|18158.88|18359.74|18321.74|18177.82|18139.82|297
1619190300000|2021-04-23 15:05:00|18195.43|18157.43|18013.05|17975.05|18198.16|18160.16|18013.05|17975.05|298
1619190600000|2021-04-23 15:10:00|18008.74|17970.74|18089.48|18051.48|18100.67|18062.67|18004.35|17966.35|296
1619190900000|2021-04-23 15:15:00|18089.71|18051.71|17979.75|17941.75|18169.59|18131.59|17971.02|17933.02|299
1619191200000|2021-04-23 15:20:00|17979.99|17941.99|18021.21|17983.21|18049.73|18011.73|17966.4|17928.4|296
1619191500000|2021-04-23 15:25:00|18021.43|17983.43|18062.34|18024.34|18118.07|18080.07|18013.58|17975.58|294
1619191800000|2021-04-23 15:30:00|18062.6|18024.6|18277|18239|18282.28|18244.28|18062.6|18024.6|298
1619192100000|2021-04-23 15:35:00|18277.2|18239.2|18319.13|18281.13|18346.85|18308.85|18275.16|18237.16|296
1619192400000|2021-04-23 15:40:00|18320.27|18282.27|18357.42|18319.42|18360.8|18322.8|18287.47|18249.47|295
1619192700000|2021-04-23 15:45:00|18356.64|18318.64|18416.74|18378.74|18416.74|18378.74|18353.63|18315.63|299
1619193000000|2021-04-23 15:50:00|18417.56|18379.56|18440.02|18402.02|18459.93|18421.93|18384.89|18346.89|297
1619193300000|2021-04-23 15:55:00|18440.78|18402.78|18444.08|18406.08|18473.44|18435.44|18408.39|18370.39|300
1619193600000|2021-04-23 16:00:00|18440.52|18402.52|18538.22|18500.22|18538.22|18500.22|18388.28|18350.28|298
1619193900000|2021-04-23 16:05:00|18538.53|18500.53|18511.36|18473.36|18583.58|18545.58|18478.18|18440.18|297
1619194200000|2021-04-23 16:10:00|18511.47|18473.47|18300.93|18262.93|18511.82|18473.82|18300.93|18262.93|296
1619194500000|2021-04-23 16:15:00|18300.11|18262.11|18311.74|18273.74|18360.21|18322.21|18237.21|18199.21|297
1619194800000|2021-04-23 16:20:00|18311.84|18273.84|18490.3|18452.3|18490.3|18452.3|18311.84|18273.84|296
1619195100000|2021-04-23 16:25:00|18491.04|18453.04|18338.4|18300.4|18493.58|18455.58|18328.13|18290.13|295
1619195400000|2021-04-23 16:30:00|18338.37|18300.37|18370.96|18332.96|18393.4|18355.4|18269.97|18231.97|298
1619195700000|2021-04-23 16:35:00|18371.06|18333.06|18433.4|18395.4|18441.29|18403.29|18325.57|18287.57|297
1619196000000|2021-04-23 16:40:00|18434.26|18396.26|18498.28|18460.28|18498.28|18460.28|18399.32|18361.32|296
1619196300000|2021-04-23 16:45:00|18498.89|18460.89|18490.71|18452.71|18503.7|18465.7|18440.29|18402.29|296
1619196600000|2021-04-23 16:50:00|18490.66|18452.66|18488.52|18450.52|18495.71|18457.71|18468.12|18430.12|294
1619196900000|2021-04-23 16:55:00|18488.53|18450.53|18429.09|18391.09|18490|18452|18399.7|18361.7|297
1619197200000|2021-04-23 17:00:00|18432.28|18394.28|18309.15|18271.15|18445.91|18407.91|18308.83|18270.83|298
1619197500000|2021-04-23 17:05:00|18307.7|18269.7|18306.53|18268.53|18346.27|18308.27|18287.5|18249.5|295
1619197800000|2021-04-23 17:10:00|18307.1|18269.1|18297|18259|18307.26|18269.26|18267.3|18229.3|293
1619198100000|2021-04-23 17:15:00|18296.42|18258.42|18398.02|18360.02|18401.78|18363.78|18292.29|18254.29|297
1619198400000|2021-04-23 17:20:00|18397.87|18359.87|18464.63|18426.63|18464.78|18426.78|18396.96|18358.96|297
1619198700000|2021-04-23 17:25:00|18464.68|18426.68|18453.24|18415.24|18479.33|18441.33|18446.04|18408.04|296
1619199000000|2021-04-23 17:30:00|18453.39|18415.39|18454.17|18416.17|18477.33|18439.33|18423.06|18385.06|293
1619199300000|2021-04-23 17:35:00|18453.15|18415.15|18252.79|18214.79|18453.15|18415.15|18252.79|18214.79|297
1619199600000|2021-04-23 17:40:00|18251.11|18213.11|18324.53|18286.53|18337.71|18299.71|18250.64|18212.64|296
1619199900000|2021-04-23 17:45:00|18324.81|18286.81|18412.88|18374.88|18425.26|18387.26|18324.81|18286.81|297
1619200200000|2021-04-23 17:50:00|18412.86|18374.86|18276.56|18238.56|18413.16|18375.16|18257.96|18219.96|296
1619200500000|2021-04-23 17:55:00|18276.75|18238.75|18373.55|18335.55|18434.64|18396.64|18273.41|18235.41|294
1619200800000|2021-04-23 18:00:00|18372.51|18334.51|18402.33|18364.33|18402.33|18364.33|18302.32|18264.32|292
1619201100000|2021-04-23 18:05:00|18402.2|18364.2|18462.53|18424.53|18462.86|18424.86|18390|18352|294
1619201400000|2021-04-23 18:10:00|18462.45|18424.45|18455.8|18417.8|18488.78|18450.78|18445.63|18407.63|295
1619201700000|2021-04-23 18:15:00|18455.63|18417.63|18451.75|18413.75|18472.23|18434.23|18418.16|18380.16|284
1619202000000|2021-04-23 18:20:00|18451.77|18413.77|18448.7|18410.7|18454.61|18416.61|18393.56|18355.56|284
1619202300000|2021-04-23 18:25:00|18450.65|18412.65|18603.64|18565.64|18604.19|18566.19|18450.65|18412.65|293
1619202600000|2021-04-23 18:30:00|18603.27|18565.27|18600.55|18562.55|18612.82|18574.82|18565.17|18527.17|296
1619202900000|2021-04-23 18:35:00|18600.83|18562.83|18701.82|18663.82|18714.13|18676.13|18596.75|18558.75|293
1619203200000|2021-04-23 18:40:00|18702.12|18664.12|18734.8|18696.8|18746.27|18708.27|18701.65|18663.65|292
1619203500000|2021-04-23 18:45:00|18734.88|18696.88|18758.28|18720.28|18762.47|18724.47|18670.61|18632.61|296
1619203800000|2021-04-23 18:50:00|18757.82|18719.82|18781.48|18743.48|18785.69|18747.69|18738.06|18700.06|296
1619204100000|2021-04-23 18:55:00|18780.12|18742.12|18757.18|18719.18|18793.88|18755.88|18752.6|18714.6|296
1619204400000|2021-04-23 19:00:00|18757.69|18719.69|18685.91|18647.91|18788.95|18750.95|18685.1|18647.1|294
1619204700000|2021-04-23 19:05:00|18686.73|18648.73|18684.08|18646.08|18711.92|18673.92|18679.22|18641.22|293
1619205000000|2021-04-23 19:10:00|18684.85|18646.85|18697.98|18659.98|18698.04|18660.04|18669.65|18631.65|287
1619205300000|2021-04-23 19:15:00|18698.5|18660.5|18672.86|18634.86|18712.56|18674.56|18664.59|18626.59|290
1619205600000|2021-04-23 19:20:00|18672.11|18634.11|18668.89|18630.89|18690.91|18652.91|18644.79|18606.79|294
1619205900000|2021-04-23 19:25:00|18668.57|18630.57|18677.51|18639.51|18684.3|18646.3|18666.75|18628.75|285
1619206200000|2021-04-23 19:30:00|18677.54|18639.54|18740.27|18702.27|18742.14|18704.14|18677.54|18639.54|287
1619206500000|2021-04-23 19:35:00|18740.11|18702.11|18737.3|18699.3|18754.28|18716.28|18680.35|18642.35|291
1619206800000|2021-04-23 19:40:00|18737.07|18699.07|18754.13|18716.13|18776.65|18738.65|18736.62|18698.62|294
1619207100000|2021-04-23 19:45:00|18755.87|18717.87|18819.33|18781.33|18849.82|18811.82|18755.34|18717.34|292
1619207400000|2021-04-23 19:50:00|18819.34|18781.34|18814.01|18776.01|18819.34|18781.34|18764.33|18726.33|295
1619207700000|2021-04-23 19:55:00|18814.04|18776.04|18840.39|18802.39|18857.25|18819.25|18813.44|18775.44|295
1619208000000|2021-04-23 20:00:00|18840.17|18802.17|18922.08|18884.08|18922.95|18884.95|18839.97|18801.97|291
1619208300000|2021-04-23 20:05:00|18921.95|18883.95|18935.91|18897.91|18957.19|18919.19|18921.95|18883.95|299
1619208600000|2021-04-23 20:10:00|18936.1|18898.1|19003.02|18965.02|19014.35|18976.35|18934.82|18896.82|294
1619208900000|2021-04-23 20:15:00|19003.09|18965.09|18935.8|18897.8|19003.44|18965.44|18906.52|18868.52|292
1619209200000|2021-04-23 20:20:00|18942.17|18904.17|18998.98|18960.98|19007.76|18969.76|18931.36|18893.36|300
1619209500000|2021-04-23 20:25:00|18998.51|18960.51|19014.46|18976.46|19014.63|18976.63|18961.92|18923.92|284
1619209800000|2021-04-23 20:30:00|19014.36|18976.36|19024.02|18986.02|19042.84|19004.84|19013.53|18975.53|294
1619210100000|2021-04-23 20:35:00|19024.22|18986.22|18933.73|18895.73|19024.22|18986.22|18933.73|18895.73|295
1619210400000|2021-04-23 20:40:00|18931.92|18893.92|18949.04|18911.04|18976.78|18938.78|18924.41|18886.41|296
1619210700000|2021-04-23 20:45:00|18948.53|18910.53|18786.06|18748.06|18948.53|18910.53|18786.06|18748.06|295
1619211000000|2021-04-23 20:50:00|18786.91|18748.91|18640.25|18602.25|18822.79|18784.79|18621.33|18583.33|299
1619211300000|2021-04-23 20:55:00|18643.38|18605.38|18629.78|18591.78|18688.06|18650.06|18627.81|18589.81|238
1619247600000|2021-04-24 07:00:00|18560.37|18522.37|18440.6|18402.6|18560.37|18522.37|18438.55|18400.55|235
1619247900000|2021-04-24 07:05:00|18440.87|18402.87|18425.12|18387.12|18472.61|18434.61|18409.99|18371.99|294
1619248200000|2021-04-24 07:10:00|18423.96|18385.96|18440.95|18402.95|18440.95|18402.95|18397.22|18359.22|288
1619248500000|2021-04-24 07:15:00|18441.39|18403.39|18399.25|18361.25|18465.35|18427.35|18399.15|18361.15|286
1619248800000|2021-04-24 07:20:00|18398.5|18360.5|18409.88|18371.88|18421.2|18383.2|18396.84|18358.84|289
1619249100000|2021-04-24 07:25:00|18410.99|18372.99|18473.7|18435.7|18481.67|18443.67|18410.99|18372.99|288
1619249400000|2021-04-24 07:30:00|18473.75|18435.75|18437.2|18399.2|18480.61|18442.61|18434.56|18396.56|279
1619249700000|2021-04-24 07:35:00|18437.23|18399.23|18476.53|18438.53|18526.81|18488.81|18437.23|18399.23|282
1619250000000|2021-04-24 07:40:00|18476.39|18438.39|18442.29|18404.29|18476.39|18438.39|18429.68|18391.68|288
1619250300000|2021-04-24 07:45:00|18442.21|18404.21|18442.36|18404.36|18442.67|18404.67|18408.82|18370.82|265
1619250600000|2021-04-24 07:50:00|18442.09|18404.09|18469.56|18431.56|18469.56|18431.56|18434.4|18396.4|273
1619250900000|2021-04-24 07:55:00|18472.99|18434.99|18475.22|18437.22|18485.98|18447.98|18467.29|18429.29|265
1619251200000|2021-04-24 08:00:00|18473.9|18435.9|18503.47|18465.47|18526.04|18488.04|18419.2|18381.2|286
1619251500000|2021-04-24 08:05:00|18504.11|18466.11|18469.48|18431.48|18506.27|18468.27|18469.31|18431.31|283
1619251800000|2021-04-24 08:10:00|18469.56|18431.56|18519.66|18481.66|18520.21|18482.21|18464.67|18426.67|285
1619252100000|2021-04-24 08:15:00|18519.08|18481.08|18662.92|18624.92|18662.92|18624.92|18518.76|18480.76|285
1619252400000|2021-04-24 08:20:00|18664.03|18626.03|18646.94|18608.94|18666.67|18628.67|18636.17|18598.17|279
1619252700000|2021-04-24 08:25:00|18647.48|18609.48|18621.21|18583.21|18648.19|18610.19|18617.17|18579.17|263
1619253000000|2021-04-24 08:30:00|18621.26|18583.26|18658.85|18620.85|18659.32|18621.32|18610.68|18572.68|287
1619253300000|2021-04-24 08:35:00|18659.81|18621.81|18647.4|18609.4|18682.64|18644.64|18647.4|18609.4|278
1619253600000|2021-04-24 08:40:00|18647.33|18609.33|18641.67|18603.67|18652.06|18614.06|18636.44|18598.44|274
1619253900000|2021-04-24 08:45:00|18641.52|18603.52|18618.42|18580.42|18641.52|18603.52|18613.56|18575.56|275
1619254200000|2021-04-24 08:50:00|18617.59|18579.59|18581.1|18543.1|18617.61|18579.61|18553.44|18515.44|277
1619254500000|2021-04-24 08:55:00|18581.13|18543.13|18462.55|18424.55|18582.27|18544.27|18462.55|18424.55|281
1619254800000|2021-04-24 09:00:00|18462.29|18424.29|18374.71|18336.71|18462.39|18424.39|18360.37|18322.37|290
1619255100000|2021-04-24 09:05:00|18374.96|18336.96|18371.74|18333.74|18386.26|18348.26|18338.35|18300.35|295
1619255400000|2021-04-24 09:10:00|18371.86|18333.86|18426.7|18388.7|18426.97|18388.97|18369|18331|290
1619255700000|2021-04-24 09:15:00|18426.72|18388.72|18393.96|18355.96|18447.16|18409.16|18392.53|18354.53|279
1619256000000|2021-04-24 09:20:00|18394.08|18356.08|18325.99|18287.99|18394.08|18356.08|18325.62|18287.62|286
1619256300000|2021-04-24 09:25:00|18324.75|18286.75|18343.73|18305.73|18356.07|18318.07|18324.75|18286.75|287
1619256600000|2021-04-24 09:30:00|18343.72|18305.72|18323.79|18285.79|18372.22|18334.22|18323.3|18285.3|287
1619256900000|2021-04-24 09:35:00|18323.35|18285.35|18423.43|18385.43|18423.74|18385.74|18322.95|18284.95|284
1619257200000|2021-04-24 09:40:00|18423.1|18385.1|18423.92|18385.92|18434.84|18396.84|18397.88|18359.88|290
1619257500000|2021-04-24 09:45:00|18423.98|18385.98|18464|18426|18467.98|18429.98|18423.98|18385.98|267
1619257800000|2021-04-24 09:50:00|18463.72|18425.72|18362.15|18324.15|18466.34|18428.34|18360.68|18322.68|279
1619258100000|2021-04-24 09:55:00|18362.02|18324.02|18325.81|18287.81|18391.78|18353.78|18323|18285|283
1619258400000|2021-04-24 10:00:00|18325.09|18287.09|18234.27|18196.27|18325.38|18287.38|18234.27|18196.27|296
1619258700000|2021-04-24 10:05:00|18234.32|18196.32|18170.24|18132.24|18259.32|18221.32|18170.24|18132.24|295
1619259000000|2021-04-24 10:10:00|18170.26|18132.26|18059.19|18021.19|18182.04|18144.04|18037.11|17999.11|300
1619259300000|2021-04-24 10:15:00|18061.22|18023.22|18108.04|18070.04|18122.18|18084.18|18061.22|18023.22|297
1619259600000|2021-04-24 10:20:00|18108.74|18070.74|18106.22|18068.22|18153.97|18115.97|18105.85|18067.85|288
1619259900000|2021-04-24 10:25:00|18104.82|18066.82|18080.27|18042.27|18132.23|18094.23|18058.32|18020.32|295
1619260200000|2021-04-24 10:30:00|18079.98|18041.98|18038.9|18000.9|18079.98|18041.98|17949.33|17911.33|299
1619260500000|2021-04-24 10:35:00|18040.54|18002.54|18068.6|18030.6|18115.82|18077.82|18040.54|18002.54|296
1619260800000|2021-04-24 10:40:00|18068.12|18030.12|18037.19|17999.19|18081.82|18043.82|18037.19|17999.19|293
1619261100000|2021-04-24 10:45:00|18036.59|17998.59|18032.19|17994.19|18036.59|17998.59|17945.96|17907.96|296
1619261400000|2021-04-24 10:50:00|18032.2|17994.2|17967.57|17929.57|18085.97|18047.97|17967.57|17929.57|298
1619261700000|2021-04-24 10:55:00|17967.43|17929.43|17854.77|17816.77|17967.46|17929.46|17854.77|17816.77|295
1619262000000|2021-04-24 11:00:00|17853.18|17815.18|17698.65|17660.65|17881.4|17843.4|17676.67|17638.67|300
1619262300000|2021-04-24 11:05:00|17699.03|17661.03|17636.03|17598.03|17799.43|17761.43|17615.36|17577.36|300
1619262600000|2021-04-24 11:10:00|17637.69|17599.69|17764.51|17726.51|17764.51|17726.51|17637.69|17599.69|300
1619262900000|2021-04-24 11:15:00|17765.53|17727.53|17839.51|17801.51|17876.29|17838.29|17765.53|17727.53|298
1619263200000|2021-04-24 11:20:00|17839.74|17801.74|17973.69|17935.69|17974.83|17936.83|17839.74|17801.74|291
1619263500000|2021-04-24 11:25:00|17972.11|17934.11|17956.45|17918.45|17973.85|17935.85|17955.62|17917.62|284
1619263800000|2021-04-24 11:30:00|17957.07|17919.07|17973.89|17935.89|18021.67|17983.67|17953.88|17915.88|293
1619264100000|2021-04-24 11:35:00|17973.65|17935.65|17941.72|17903.72|18000.74|17962.74|17917.15|17879.15|291
1619264400000|2021-04-24 11:40:00|17943.06|17905.06|17803.16|17765.16|17951.49|17913.49|17794.92|17756.92|299
1619264700000|2021-04-24 11:45:00|17803.4|17765.4|17683.9|17645.9|17838.38|17800.38|17665.01|17627.01|297
1619265000000|2021-04-24 11:50:00|17692.47|17654.47|17632.06|17594.06|17698.27|17660.27|17627.74|17589.74|299
1619265300000|2021-04-24 11:55:00|17631.97|17593.97|17750.7|17712.7|17752.8|17714.8|17580.81|17542.81|300
1619265600000|2021-04-24 12:00:00|17750.8|17712.8|17754.03|17716.03|17830.01|17792.01|17723.86|17685.86|297
1619265900000|2021-04-24 12:05:00|17753.84|17715.84|17864.37|17826.37|17864.7|17826.7|17679.25|17641.25|295
1619266200000|2021-04-24 12:10:00|17866.69|17828.69|17896.38|17858.38|17937.6|17899.6|17853.28|17815.28|293
1619266500000|2021-04-24 12:15:00|17896.33|17858.33|17869.17|17831.17|17937.44|17899.44|17868.8|17830.8|292
1619266800000|2021-04-24 12:20:00|17869.05|17831.05|17890.59|17852.59|17893.64|17855.64|17783.01|17745.01|296
1619267100000|2021-04-24 12:25:00|17890.5|17852.5|17964.86|17926.86|17975.18|17937.18|17851.7|17813.7|298
1619267400000|2021-04-24 12:30:00|17964.9|17926.9|17996.45|17958.45|17996.45|17958.45|17921.68|17883.68|290
1619267700000|2021-04-24 12:35:00|17996.51|17958.51|18012.24|17974.24|18028.81|17990.81|17990.16|17952.16|290
1619268000000|2021-04-24 12:40:00|18011.7|17973.7|18113.33|18075.33|18118.36|18080.36|18008.83|17970.83|292
1619268300000|2021-04-24 12:45:00|18113.53|18075.53|18120.23|18082.23|18147.57|18109.57|18102.59|18064.59|293
1619268600000|2021-04-24 12:50:00|18120.57|18082.57|18082.18|18044.18|18121.21|18083.21|18050.93|18012.93|291
1619268900000|2021-04-24 12:55:00|18081.31|18043.31|18071.13|18033.13|18115|18077|18056.73|18018.73|286
1619269200000|2021-04-24 13:00:00|18071|18033|18006.23|17968.23|18074.82|18036.82|17978.93|17940.93|294
1619269500000|2021-04-24 13:05:00|18006.06|17968.06|18013.32|17975.32|18045.46|18007.46|17982.46|17944.46|288
1619269800000|2021-04-24 13:10:00|18013.24|17975.24|17978.68|17940.68|18030.85|17992.85|17967.49|17929.49|293
1619270100000|2021-04-24 13:15:00|17978.65|17940.65|18066.54|18028.54|18066.63|18028.63|17978.65|17940.65|284
1619270400000|2021-04-24 13:20:00|18066.77|18028.77|18111.61|18073.61|18115.54|18077.54|18055.77|18017.77|289
1619270700000|2021-04-24 13:25:00|18112.37|18074.37|18077.11|18039.11|18118.18|18080.18|18071.59|18033.59|276
1619271000000|2021-04-24 13:30:00|18077.46|18039.46|18098.68|18060.68|18098.68|18060.68|18056.75|18018.75|273
1619271300000|2021-04-24 13:35:00|18099.39|18061.39|18072.81|18034.81|18132.97|18094.97|18072.31|18034.31|294
1619271600000|2021-04-24 13:40:00|18072.8|18034.8|18087.39|18049.39|18091.2|18053.2|18054.67|18016.67|285
1619271900000|2021-04-24 13:45:00|18087.67|18049.67|18047.52|18009.52|18087.8|18049.8|18024.53|17986.53|282
1619272200000|2021-04-24 13:50:00|18047.31|18009.31|18005.35|17967.35|18053.02|18015.02|18004.33|17966.33|286
1619272500000|2021-04-24 13:55:00|18005.46|17967.46|18025.46|17987.46|18067.22|18029.22|18005.46|17967.46|293
1619272800000|2021-04-24 14:00:00|18024.06|17986.06|17862.81|17824.81|18024.06|17986.06|17862.81|17824.81|293
1619273100000|2021-04-24 14:05:00|17864.08|17826.08|17847.72|17809.72|17870.7|17832.7|17820.75|17782.75|285
1619273400000|2021-04-24 14:10:00|17848|17810|17813.4|17775.4|17873.86|17835.86|17811.65|17773.65|288
1619273700000|2021-04-24 14:15:00|17813.79|17775.79|17830.88|17792.88|17868.81|17830.81|17804.96|17766.96|297
1619274000000|2021-04-24 14:20:00|17830.19|17792.19|17874.49|17836.49|17902.49|17864.49|17829.89|17791.89|295
1619274300000|2021-04-24 14:25:00|17874.17|17836.17|17866.06|17828.06|17876.12|17838.12|17816.48|17778.48|294
1619274600000|2021-04-24 14:30:00|17865.79|17827.79|17995.66|17957.66|17995.76|17957.76|17865.35|17827.35|290
1619274900000|2021-04-24 14:35:00|17995.63|17957.63|17895.88|17857.88|17999.47|17961.47|17895.88|17857.88|291
1619275200000|2021-04-24 14:40:00|17895.79|17857.79|17859.24|17821.24|17896.81|17858.81|17807.31|17769.31|293
1619275500000|2021-04-24 14:45:00|17861.01|17823.01|17941.17|17903.17|17949.35|17911.35|17861.01|17823.01|290
1619275800000|2021-04-24 14:50:00|17939.96|17901.96|17836.14|17798.14|17940.6|17902.6|17823.69|17785.69|291
1619276100000|2021-04-24 14:55:00|17835.66|17797.66|17838.3|17800.3|17881.78|17843.78|17814.37|17776.37|298
1619276400000|2021-04-24 15:00:00|17837.97|17799.97|17744.97|17706.97|17837.97|17799.97|17721.39|17683.39|296
1619276700000|2021-04-24 15:05:00|17744.42|17706.42|17657.42|17619.42|17747.45|17709.45|17638.29|17600.29|295
1619277000000|2021-04-24 15:10:00|17656.76|17618.76|17704.29|17666.29|17716.97|17678.97|17651.11|17613.11|296
1619277300000|2021-04-24 15:15:00|17706.04|17668.04|17826.73|17788.73|17837.94|17799.94|17702.87|17664.87|295
1619277600000|2021-04-24 15:20:00|17826.38|17788.38|17885.22|17847.22|17885.25|17847.25|17776.64|17738.64|297
1619277900000|2021-04-24 15:25:00|17886.53|17848.53|17959.35|17921.35|17959.35|17921.35|17881.78|17843.78|293
1619278200000|2021-04-24 15:30:00|17959.77|17921.77|18146.67|18108.67|18155.07|18117.07|17959.77|17921.77|297
1619278500000|2021-04-24 15:35:00|18146.76|18108.76|18136.84|18098.84|18157.52|18119.52|18112.12|18074.12|296
1619278800000|2021-04-24 15:40:00|18137.64|18099.64|18135.33|18097.33|18153.21|18115.21|18120.55|18082.55|296
1619279100000|2021-04-24 15:45:00|18135.57|18097.57|18248.03|18210.03|18250.89|18212.89|18125.3|18087.3|291
1619279400000|2021-04-24 15:50:00|18247.64|18209.64|18267.58|18229.58|18273.96|18235.96|18212.16|18174.16|295
1619279700000|2021-04-24 15:55:00|18267.45|18229.45|18237.08|18199.08|18270.85|18232.85|18220.79|18182.79|292
1619280000000|2021-04-24 16:00:00|18236.62|18198.62|18164.44|18126.44|18254.23|18216.23|18164.04|18126.04|296
1619280300000|2021-04-24 16:05:00|18164.36|18126.36|18149.91|18111.91|18168.03|18130.03|18127.35|18089.35|292
1619280600000|2021-04-24 16:10:00|18150.11|18112.11|18064.41|18026.41|18151.43|18113.43|18064.41|18026.41|293
1619280900000|2021-04-24 16:15:00|18063.64|18025.64|18158.85|18120.85|18160.58|18122.58|18056.59|18018.59|292
1619281200000|2021-04-24 16:20:00|18159.18|18121.18|18172.33|18134.33|18187.18|18149.18|18158.5|18120.5|293
1619281500000|2021-04-24 16:25:00|18172.45|18134.45|18148.38|18110.38|18180.68|18142.68|18131.13|18093.13|286
1619281800000|2021-04-24 16:30:00|18148.09|18110.09|18193.38|18155.38|18193.45|18155.45|18131.83|18093.83|290
1619282100000|2021-04-24 16:35:00|18193.51|18155.51|18196.91|18158.91|18205.03|18167.03|18190.69|18152.69|289
1619282400000|2021-04-24 16:40:00|18196.96|18158.96|18166.63|18128.63|18196.96|18158.96|18166.63|18128.63|285
1619282700000|2021-04-24 16:45:00|18166.4|18128.4|18099.88|18061.88|18166.4|18128.4|18093.16|18055.16|291
1619283000000|2021-04-24 16:50:00|18100.12|18062.12|18074.14|18036.14|18100.32|18062.32|18074.07|18036.07|279
1619283300000|2021-04-24 16:55:00|18074.07|18036.07|18043.38|18005.38|18082.2|18044.2|18026.46|17988.46|286
1619283600000|2021-04-24 17:00:00|18043.57|18005.57|18071.4|18033.4|18076.45|18038.45|18029.44|17991.44|289
1619283900000|2021-04-24 17:05:00|18071.53|18033.53|17985.02|17947.02|18072.2|18034.2|17982.75|17944.75|291
1619284200000|2021-04-24 17:10:00|17984.98|17946.98|17924.02|17886.02|17988.42|17950.42|17924.02|17886.02|293
1619284500000|2021-04-24 17:15:00|17923.52|17885.52|17937.28|17899.28|17937.28|17899.28|17889.67|17851.67|292
1619284800000|2021-04-24 17:20:00|17937.14|17899.14|17982.71|17944.71|17994.96|17956.96|17923.99|17885.99|292
1619285100000|2021-04-24 17:25:00|17982.67|17944.67|17992.46|17954.46|17992.46|17954.46|17973.21|17935.21|278
1619285400000|2021-04-24 17:30:00|17993.48|17955.48|17971.93|17933.93|18000.63|17962.63|17965.07|17927.07|289
1619285700000|2021-04-24 17:35:00|17972.08|17934.08|18077.14|18039.14|18080.8|18042.8|17965.6|17927.6|286
1619286000000|2021-04-24 17:40:00|18077.61|18039.61|18058.27|18020.27|18083.62|18045.62|18051.04|18013.04|289
1619286300000|2021-04-24 17:45:00|18058.63|18020.63|18125.22|18087.22|18129.73|18091.73|18053.71|18015.71|292
1619286600000|2021-04-24 17:50:00|18125.39|18087.39|18135.83|18097.83|18135.98|18097.98|18104.46|18066.46|287
1619286900000|2021-04-24 17:55:00|18135.5|18097.5|18145.99|18107.99|18150.61|18112.61|18133.37|18095.37|289
1619287200000|2021-04-24 18:00:00|18145.97|18107.97|18147.22|18109.22|18166.2|18128.2|18124.95|18086.95|288
1619287500000|2021-04-24 18:05:00|18147.33|18109.33|18102.34|18064.34|18152.77|18114.77|18097.69|18059.69|277
1619287800000|2021-04-24 18:10:00|18102.7|18064.7|18163.68|18125.68|18163.68|18125.68|18073.72|18035.72|292
1619288100000|2021-04-24 18:15:00|18163.95|18125.95|18301.24|18263.24|18301.24|18263.24|18152.6|18114.6|291
1619288400000|2021-04-24 18:20:00|18301.78|18263.78|18395.6|18357.6|18403.55|18365.55|18300.22|18262.22|295
1619288700000|2021-04-24 18:25:00|18395.42|18357.42|18363.48|18325.48|18395.58|18357.58|18355.72|18317.72|290
1619289000000|2021-04-24 18:30:00|18363.28|18325.28|18335.58|18297.58|18373.73|18335.73|18312.25|18274.25|283
1619289300000|2021-04-24 18:35:00|18335.84|18297.84|18310.69|18272.69|18335.92|18297.92|18296.07|18258.07|276
1619289600000|2021-04-24 18:40:00|18311.08|18273.08|18327.35|18289.35|18327.68|18289.68|18308.37|18270.37|271
1619289900000|2021-04-24 18:45:00|18327.11|18289.11|18269.09|18231.09|18331.51|18293.51|18259.75|18221.75|289
1619290200000|2021-04-24 18:50:00|18268.91|18230.91|18302.75|18264.75|18302.75|18264.75|18268.7|18230.7|283
1619290500000|2021-04-24 18:55:00|18303.41|18265.41|18250.04|18212.04|18309.61|18271.61|18250.04|18212.04|289
1619290800000|2021-04-24 19:00:00|18249.61|18211.61|18307.42|18269.42|18310.05|18272.05|18249.57|18211.57|291
1619291100000|2021-04-24 19:05:00|18307.21|18269.21|18324.24|18286.24|18324.24|18286.24|18304.17|18266.17|291
1619291400000|2021-04-24 19:10:00|18324.18|18286.18|18302.44|18264.44|18327.88|18289.88|18296.6|18258.6|278
1619291700000|2021-04-24 19:15:00|18302.88|18264.88|18380.72|18342.72|18383.64|18345.64|18302.69|18264.69|290
1619292000000|2021-04-24 19:20:00|18380.68|18342.68|18345.78|18307.78|18380.84|18342.84|18341.64|18303.64|289
1619292300000|2021-04-24 19:25:00|18346.17|18308.17|18370.17|18332.17|18370.17|18332.17|18345.57|18307.57|283
1619292600000|2021-04-24 19:30:00|18370.32|18332.32|18337.97|18299.97|18370.32|18332.32|18331.28|18293.28|280
1619292900000|2021-04-24 19:35:00|18338.11|18300.11|18386.27|18348.27|18386.27|18348.27|18333.64|18295.64|281
1619293200000|2021-04-24 19:40:00|18387.36|18349.36|18334.54|18296.54|18391.85|18353.85|18334.54|18296.54|286
1619293500000|2021-04-24 19:45:00|18334.66|18296.66|18283.63|18245.63|18360.43|18322.43|18282.28|18244.28|288
1619293800000|2021-04-24 19:50:00|18282.97|18244.97|18286.73|18248.73|18297.2|18259.2|18275.64|18237.64|286
1619294100000|2021-04-24 19:55:00|18286.99|18248.99|18291.38|18253.38|18297.41|18259.41|18272.24|18234.24|270
1619294400000|2021-04-24 20:00:00|18290.79|18252.79|18265.24|18227.24|18321.05|18283.05|18264.04|18226.04|286
1619294700000|2021-04-24 20:05:00|18265.52|18227.52|18260.61|18222.61|18281.44|18243.44|18248.18|18210.18|282
1619295000000|2021-04-24 20:10:00|18259.84|18221.84|18179.77|18141.77|18259.84|18221.84|18179.77|18141.77|274
1619295300000|2021-04-24 20:15:00|18179.52|18141.52|18220.56|18182.56|18220.57|18182.57|18170.69|18132.69|281
1619295600000|2021-04-24 20:20:00|18220.97|18182.97|18268.76|18230.76|18275.82|18237.82|18220.97|18182.97|269
1619295900000|2021-04-24 20:25:00|18268.9|18230.9|18297.55|18259.55|18298.1|18260.1|18268.65|18230.65|259
1619296200000|2021-04-24 20:30:00|18297.56|18259.56|18337.97|18299.97|18337.97|18299.97|18280.26|18242.26|282
1619296500000|2021-04-24 20:35:00|18338.02|18300.02|18358.25|18320.25|18378.14|18340.14|18338.02|18300.02|293
1619296800000|2021-04-24 20:40:00|18357.51|18319.51|18272.02|18234.02|18357.51|18319.51|18271.99|18233.99|279
1619297100000|2021-04-24 20:45:00|18270.9|18232.9|18403.27|18365.27|18403.27|18365.27|18270.9|18232.9|287
1619297400000|2021-04-24 20:50:00|18403.29|18365.29|18382.92|18344.92|18419.37|18381.37|18365.68|18327.68|294
1619297700000|2021-04-24 20:55:00|18383.04|18345.04|18399.53|18361.53|18404.91|18366.91|18380.85|18342.85|280
1619298000000|2021-04-24 21:00:00|18400.58|18362.58|18389.97|18351.97|18411.72|18373.72|18361.66|18323.66|285
1619298300000|2021-04-24 21:05:00|18389.85|18351.85|18368.54|18330.54|18389.85|18351.85|18345.43|18307.43|275
1619298600000|2021-04-24 21:10:00|18368.64|18330.64|18315.47|18277.47|18369.37|18331.37|18314.13|18276.13|283
1619298900000|2021-04-24 21:15:00|18315.69|18277.69|18315.16|18277.16|18319.67|18281.67|18279.11|18241.11|277
1619299200000|2021-04-24 21:20:00|18315.19|18277.19|18356.64|18318.64|18367.26|18329.26|18315.16|18277.16|287
1619299500000|2021-04-24 21:25:00|18355.85|18317.85|18387.13|18349.13|18393.46|18355.46|18354.97|18316.97|273
1619299800000|2021-04-24 21:30:00|18385.56|18347.56|18369.8|18331.8|18386.22|18348.22|18369.7|18331.7|268
1619300100000|2021-04-24 21:35:00|18369.5|18331.5|18377.66|18339.66|18378.3|18340.3|18348.14|18310.14|277
1619300400000|2021-04-24 21:40:00|18377.52|18339.52|18431.42|18393.42|18434.84|18396.84|18377.13|18339.13|267
1619300700000|2021-04-24 21:45:00|18431.27|18393.27|18334.34|18296.34|18431.27|18393.27|18314.65|18276.65|298
1619301000000|2021-04-24 21:50:00|18334.36|18296.36|18426.56|18388.56|18448.25|18410.25|18334.36|18296.36|292
1619301300000|2021-04-24 21:55:00|18426.44|18388.44|18368.48|18330.48|18435.47|18397.47|18365.57|18327.57|285
1619301600000|2021-04-24 22:00:00|18368.97|18330.97|18382.23|18344.23|18417.07|18379.07|18368.97|18330.97|287
1619301900000|2021-04-24 22:05:00|18382.22|18344.22|18298.79|18260.79|18398.83|18360.83|18298.74|18260.74|297
1619302200000|2021-04-24 22:10:00|18297.91|18259.91|18296.35|18258.35|18302.3|18264.3|18274.84|18236.84|281
1619302500000|2021-04-24 22:15:00|18296.84|18258.84|18240.11|18202.11|18336.85|18298.85|18240.11|18202.11|283
1619302800000|2021-04-24 22:20:00|18240.08|18202.08|18187.8|18149.8|18245.02|18207.02|18186.56|18148.56|294
1619303100000|2021-04-24 22:25:00|18188.29|18150.29|18193.31|18155.31|18224.51|18186.51|18187.07|18149.07|292
1619303400000|2021-04-24 22:30:00|18194.1|18156.1|18252.51|18214.51|18255.3|18217.3|18194.1|18156.1|286
1619303700000|2021-04-24 22:35:00|18252.75|18214.75|18332.95|18294.95|18332.95|18294.95|18252.48|18214.48|287
1619304000000|2021-04-24 22:40:00|18333.02|18295.02|18269.1|18231.1|18343.07|18305.07|18268.58|18230.58|280
1619304300000|2021-04-24 22:45:00|18269.77|18231.77|18317.65|18279.65|18317.65|18279.65|18269.77|18231.77|282
1619304600000|2021-04-24 22:50:00|18318.13|18280.13|18297.53|18259.53|18346.87|18308.87|18291.49|18253.49|283
1619304900000|2021-04-24 22:55:00|18299.1|18261.1|18114.53|18076.53|18299.75|18261.75|18108.33|18070.33|299
1619305200000|2021-04-24 23:00:00|18115.1|18077.1|18137.48|18099.48|18137.65|18099.65|18095.85|18057.85|291
1619305500000|2021-04-24 23:05:00|18138.55|18100.55|18214.92|18176.92|18231.47|18193.47|18138.46|18100.46|295
1619305800000|2021-04-24 23:10:00|18214.26|18176.26|18166.13|18128.13|18222.77|18184.77|18166.13|18128.13|292
1619306100000|2021-04-24 23:15:00|18166.02|18128.02|18137.12|18099.12|18182.7|18144.7|18117.9|18079.9|290
1619306400000|2021-04-24 23:20:00|18137.44|18099.44|18222.14|18184.14|18223.77|18185.77|18137.44|18099.44|281
1619306700000|2021-04-24 23:25:00|18221.06|18183.06|18169.72|18131.72|18240.94|18202.94|18169.42|18131.42|289
1619307000000|2021-04-24 23:30:00|18169.07|18131.07|18212.96|18174.96|18225.88|18187.88|18168.53|18130.53|288
1619307300000|2021-04-24 23:35:00|18212.97|18174.97|18161.71|18123.71|18213.13|18175.13|18128.14|18090.14|293
1619307600000|2021-04-24 23:40:00|18161.61|18123.61|18085.48|18047.48|18161.71|18123.71|18080.38|18042.38|290
1619307900000|2021-04-24 23:45:00|18085.28|18047.28|17985.84|17947.84|18085.3|18047.3|17985.37|17947.37|292
1619308200000|2021-04-24 23:50:00|17984.37|17946.37|17884.38|17846.38|17993.31|17955.31|17869.43|17831.43|296
1619308500000|2021-04-24 23:55:00|17884.72|17846.72|17935.52|17897.52|17939.24|17901.24|17881.03|17843.03|294
1619308800000|2021-04-25 00:00:00|17936.83|17898.83|18000.29|17962.29|18000.29|17962.29|17867.01|17829.01|298
1619309100000|2021-04-25 00:05:00|18002.78|17964.78|18035.68|17997.68|18035.68|17997.68|17959.84|17921.84|297
1619309400000|2021-04-25 00:10:00|18035.23|17997.23|18065.63|18027.63|18066.26|18028.26|18005.23|17967.23|289
1619309700000|2021-04-25 00:15:00|18066.26|18028.26|18114.74|18076.74|18149.75|18111.75|18066.26|18028.26|285
1619310000000|2021-04-25 00:20:00|18114.66|18076.66|18127.33|18089.33|18127.44|18089.44|18103.22|18065.22|289
1619310300000|2021-04-25 00:25:00|18127.51|18089.51|18024.55|17986.55|18130.54|18092.54|18021|17983|294
1619310600000|2021-04-25 00:30:00|18023.93|17985.93|17897.82|17859.82|18024.45|17986.45|17897.82|17859.82|293
1619310900000|2021-04-25 00:35:00|17896.72|17858.72|17882.73|17844.73|17933.88|17895.88|17882.7|17844.7|292
1619311200000|2021-04-25 00:40:00|17881.95|17843.95|17929.39|17891.39|17929.39|17891.39|17876.78|17838.78|274
1619311500000|2021-04-25 00:45:00|17929.27|17891.27|17957.26|17919.26|18021.17|17983.17|17929.27|17891.27|293
1619311800000|2021-04-25 00:50:00|17956.57|17918.57|17862.49|17824.49|17956.57|17918.57|17861.34|17823.34|291
1619312100000|2021-04-25 00:55:00|17861.69|17823.69|17874.34|17836.34|17912.34|17874.34|17855.98|17817.98|295
1619312400000|2021-04-25 01:00:00|17875.19|17837.19|17947.43|17909.43|17947.43|17909.43|17872.52|17834.52|287
1619312700000|2021-04-25 01:05:00|17947.86|17909.86|17933.41|17895.41|17956.16|17918.16|17908.48|17870.48|284
1619313000000|2021-04-25 01:10:00|17933.68|17895.68|17928.06|17890.06|17951.58|17913.58|17924.27|17886.27|291
1619313300000|2021-04-25 01:15:00|17928.03|17890.03|18004.24|17966.24|18004.27|17966.27|17923.02|17885.02|279
1619313600000|2021-04-25 01:20:00|18004.55|17966.55|18035.07|17997.07|18043.65|18005.65|18004.55|17966.55|274
1619313900000|2021-04-25 01:25:00|18034.93|17996.93|18073.53|18035.53|18074.19|18036.19|18031.2|17993.2|293
1619314200000|2021-04-25 01:30:00|18074.56|18036.56|18046.25|18008.25|18101.45|18063.45|18046.25|18008.25|288
1619314500000|2021-04-25 01:35:00|18046.08|18008.08|18026.63|17988.63|18052.32|18014.32|18026.63|17988.63|281
1619314800000|2021-04-25 01:40:00|18026.62|17988.62|18039.45|18001.45|18044.79|18006.79|18017.55|17979.55|279
1619315100000|2021-04-25 01:45:00|18039.05|18001.05|18009.82|17971.82|18041.96|18003.96|18006.84|17968.84|274
1619315400000|2021-04-25 01:50:00|18009.89|17971.89|18047.96|18009.96|18047.96|18009.96|18002.36|17964.36|284
1619315700000|2021-04-25 01:55:00|18048.1|18010.1|18043.94|18005.94|18067.48|18029.48|18036.64|17998.64|284
1619316000000|2021-04-25 02:00:00|18043.56|18005.56|18070.95|18032.95|18080.16|18042.16|18038.51|18000.51|284
1619316300000|2021-04-25 02:05:00|18071.06|18033.06|18062.02|18024.02|18076.38|18038.38|18060.37|18022.37|286
1619316600000|2021-04-25 02:10:00|18062.32|18024.32|18067.18|18029.18|18071.06|18033.06|18043.64|18005.64|284
1619316900000|2021-04-25 02:15:00|18067.01|18029.01|18082.71|18044.71|18086.01|18048.01|18066.14|18028.14|287
1619317200000|2021-04-25 02:20:00|18082.56|18044.56|18127.79|18089.79|18129.87|18091.87|18075.62|18037.62|287
1619317500000|2021-04-25 02:25:00|18127.97|18089.97|18116.98|18078.98|18132.32|18094.32|18110.4|18072.4|284
1619317800000|2021-04-25 02:30:00|18116.99|18078.99|18109.79|18071.79|18117.19|18079.19|18101.34|18063.34|277
1619318100000|2021-04-25 02:35:00|18109.94|18071.94|18063.17|18025.17|18113.42|18075.42|18050.88|18012.88|287
1619318400000|2021-04-25 02:40:00|18062.82|18024.82|18089.88|18051.88|18093.11|18055.11|18057.96|18019.96|282
1619318700000|2021-04-25 02:45:00|18089.85|18051.85|18035.55|17997.55|18103.13|18065.13|18033.87|17995.87|287
1619319000000|2021-04-25 02:50:00|18034.93|17996.93|18059.9|18021.9|18064.29|18026.29|18023.49|17985.49|277
1619319300000|2021-04-25 02:55:00|18058.99|18020.99|18076.09|18038.09|18076.17|18038.17|18057.12|18019.12|261
1619319600000|2021-04-25 03:00:00|18076.13|18038.13|18038.84|18000.84|18093.95|18055.95|18038.78|18000.78|283
1619319900000|2021-04-25 03:05:00|18038.65|18000.65|18064.38|18026.38|18066.41|18028.41|18037.15|17999.15|279
1619320200000|2021-04-25 03:10:00|18064.08|18026.08|18075.01|18037.01|18076.24|18038.24|18053.61|18015.61|274
1619320500000|2021-04-25 03:15:00|18074.53|18036.53|17949.99|17911.99|18074.53|18036.53|17931.48|17893.48|291
1619320800000|2021-04-25 03:20:00|17946.95|17908.95|17884.28|17846.28|17946.95|17908.95|17882.91|17844.91|291
1619321100000|2021-04-25 03:25:00|17883.99|17845.99|17908.86|17870.86|17912.83|17874.83|17878.48|17840.48|290
1619321400000|2021-04-25 03:30:00|17908.3|17870.3|17958.6|17920.6|17963.73|17925.73|17907.82|17869.82|282
1619321700000|2021-04-25 03:35:00|17957.79|17919.79|17873.64|17835.64|17957.79|17919.79|17873.64|17835.64|281
1619322000000|2021-04-25 03:40:00|17873.01|17835.01|17844.33|17806.33|17878.92|17840.92|17833.72|17795.72|274
1619322300000|2021-04-25 03:45:00|17843.68|17805.68|17745.78|17707.78|17843.68|17805.68|17745.61|17707.61|292
1619322600000|2021-04-25 03:50:00|17745.08|17707.08|17746.09|17708.09|17766.92|17728.92|17734.19|17696.19|294
1619322900000|2021-04-25 03:55:00|17746.38|17708.38|17735.2|17697.2|17752.5|17714.5|17734.83|17696.83|286
1619323200000|2021-04-25 04:00:00|17734.56|17696.56|17788.72|17750.72|17789.55|17751.55|17726.62|17688.62|286
1619323500000|2021-04-25 04:05:00|17788.8|17750.8|17750.23|17712.23|17790.66|17752.66|17749.13|17711.13|275
1619323800000|2021-04-25 04:10:00|17750.22|17712.22|17754.35|17716.35|17769.82|17731.82|17735.93|17697.93|277
1619324100000|2021-04-25 04:15:00|17754.18|17716.18|17724.12|17686.12|17763.47|17725.47|17698.86|17660.86|290
1619324400000|2021-04-25 04:20:00|17724.28|17686.28|17776.63|17738.63|17786.1|17748.1|17724.28|17686.28|273
1619324700000|2021-04-25 04:25:00|17777.41|17739.41|17786.44|17748.44|17796.49|17758.49|17768.07|17730.07|285
1619325000000|2021-04-25 04:30:00|17786.27|17748.27|17758.76|17720.76|17789.02|17751.02|17755.47|17717.47|274
1619325300000|2021-04-25 04:35:00|17761.65|17723.65|17729.44|17691.44|17763.15|17725.15|17728.64|17690.64|289
1619325600000|2021-04-25 04:40:00|17730.82|17692.82|17690.86|17652.86|17734.31|17696.31|17678.56|17640.56|290
1619325900000|2021-04-25 04:45:00|17690.93|17652.93|17775.92|17737.92|17775.92|17737.92|17667.57|17629.57|295
1619326200000|2021-04-25 04:50:00|17778.36|17740.36|17778.75|17740.75|17786.69|17748.69|17737.22|17699.22|287
1619326500000|2021-04-25 04:55:00|17779.32|17741.32|17785.16|17747.16|17785.16|17747.16|17758.39|17720.39|281
1619326800000|2021-04-25 05:00:00|17785.24|17747.24|17826.08|17788.08|17840.21|17802.21|17777.49|17739.49|289
1619327100000|2021-04-25 05:05:00|17826.05|17788.05|17816.77|17778.77|17832.54|17794.54|17814.94|17776.94|275
1619327400000|2021-04-25 05:10:00|17816.37|17778.37|17816.13|17778.13|17841.9|17803.9|17806.69|17768.69|275
1619327700000|2021-04-25 05:15:00|17816.5|17778.5|17845.75|17807.75|17849.76|17811.76|17805.51|17767.51|284
1619328000000|2021-04-25 05:20:00|17845.04|17807.04|17881.46|17843.46|17881.46|17843.46|17839.61|17801.61|289
1619328300000|2021-04-25 05:25:00|17881.84|17843.84|17883.54|17845.54|17892.01|17854.01|17870.56|17832.56|282
1619328600000|2021-04-25 05:30:00|17883.51|17845.51|17866.29|17828.29|17887.79|17849.79|17864.62|17826.62|290
1619328900000|2021-04-25 05:35:00|17866.28|17828.28|17877.36|17839.36|17913.67|17875.67|17865.57|17827.57|269
1619329200000|2021-04-25 05:40:00|17877.87|17839.87|17878.48|17840.48|17888.39|17850.39|17872.84|17834.84|281
1619329500000|2021-04-25 05:45:00|17878.53|17840.53|17873.01|17835.01|17882.82|17844.82|17861.19|17823.19|279
1619329800000|2021-04-25 05:50:00|17873.02|17835.02|17880.58|17842.58|17886.4|17848.4|17873.02|17835.02|273
1619330100000|2021-04-25 05:55:00|17880.7|17842.7|17888.21|17850.21|17888.58|17850.58|17874.97|17836.97|258
1619330400000|2021-04-25 06:00:00|17889.52|17851.52|17910.4|17872.4|17915.49|17877.49|17880.99|17842.99|271
1619330700000|2021-04-25 06:05:00|17910.39|17872.39|17925.72|17887.72|17927.7|17889.7|17910.35|17872.35|268
1619331000000|2021-04-25 06:10:00|17925.78|17887.78|17914.64|17876.64|17926.34|17888.34|17908.96|17870.96|270
1619331300000|2021-04-25 06:15:00|17914.38|17876.38|17883.85|17845.85|17914.85|17876.85|17883.85|17845.85|244
1619331600000|2021-04-25 06:20:00|17883.84|17845.84|17825.19|17787.19|17883.84|17845.84|17825.19|17787.19|275
1619331900000|2021-04-25 06:25:00|17825.01|17787.01|17838.04|17800.04|17838.04|17800.04|17813.03|17775.03|274
1619332200000|2021-04-25 06:30:00|17838.2|17800.2|17859.26|17821.26|17859.53|17821.53|17837.93|17799.93|252
1619332500000|2021-04-25 06:35:00|17860.05|17822.05|17813.99|17775.99|17870.53|17832.53|17813.92|17775.92|264
1619332800000|2021-04-25 06:40:00|17812.48|17774.48|17815.29|17777.29|17843.74|17805.74|17805.88|17767.88|281
1619333100000|2021-04-25 06:45:00|17815.32|17777.32|17790.4|17752.4|17823.68|17785.68|17789.84|17751.84|261
1619333400000|2021-04-25 06:50:00|17790.58|17752.58|17740.08|17702.08|17791.87|17753.87|17740.06|17702.06|271
1619333700000|2021-04-25 06:55:00|17734.97|17696.97|17733.53|17695.53|17743.66|17705.66|17709.88|17671.88|278
1619334000000|2021-04-25 07:00:00|17733.77|17695.77|17714.85|17676.85|17754.99|17716.99|17707.07|17669.07|285
1619334300000|2021-04-25 07:05:00|17715.16|17677.16|17717.6|17679.6|17728.77|17690.77|17707.3|17669.3|269
1619334600000|2021-04-25 07:10:00|17717.51|17679.51|17761.61|17723.61|17766.8|17728.8|17691.94|17653.94|286
1619334900000|2021-04-25 07:15:00|17761.56|17723.56|17794.04|17756.04|17817.43|17779.43|17761.55|17723.55|286
1619335200000|2021-04-25 07:20:00|17794.59|17756.59|17641.61|17603.61|17794.59|17756.59|17631.17|17593.17|295
1619335500000|2021-04-25 07:25:00|17642.26|17604.26|17685|17647|17692.51|17654.51|17642.26|17604.26|293
1619335800000|2021-04-25 07:30:00|17684.39|17646.39|17748.54|17710.54|17753.63|17715.63|17683.48|17645.48|289
1619336100000|2021-04-25 07:35:00|17748.57|17710.57|17759.34|17721.34|17759.54|17721.54|17728.82|17690.82|267
1619336400000|2021-04-25 07:40:00|17759.55|17721.55|17802.81|17764.81|17807.91|17769.91|17759.55|17721.55|271
1619336700000|2021-04-25 07:45:00|17801.23|17763.23|17844.56|17806.56|17844.56|17806.56|17796.59|17758.59|295
1619337000000|2021-04-25 07:50:00|17845.68|17807.68|17823.16|17785.16|17848.93|17810.93|17820.79|17782.79|276
1619337300000|2021-04-25 07:55:00|17823.02|17785.02|17840.67|17802.67|17840.67|17802.67|17818.87|17780.87|282
1619337600000|2021-04-25 08:00:00|17840.69|17802.69|17825.17|17787.17|17850.14|17812.14|17823.25|17785.25|293
1619337900000|2021-04-25 08:05:00|17824.57|17786.57|17809.06|17771.06|17824.57|17786.57|17803.91|17765.91|282
1619338200000|2021-04-25 08:10:00|17807.77|17769.77|17794.79|17756.79|17808.26|17770.26|17741.73|17703.73|292
1619338500000|2021-04-25 08:15:00|17793.81|17755.81|17837.66|17799.66|17854.25|17816.25|17791.57|17753.57|289
1619338800000|2021-04-25 08:20:00|17836.6|17798.6|17870.06|17832.06|17870.06|17832.06|17829.29|17791.29|283
1619339100000|2021-04-25 08:25:00|17870.61|17832.61|17810.56|17772.56|17888.1|17850.1|17810.49|17772.49|285
1619339400000|2021-04-25 08:30:00|17810.53|17772.53|17817.37|17779.37|17834.31|17796.31|17794.76|17756.76|270
1619339700000|2021-04-25 08:35:00|17817.17|17779.17|17801.37|17763.37|17821.04|17783.04|17796.47|17758.47|266
1619340000000|2021-04-25 08:40:00|17802.15|17764.15|17862.57|17824.57|17862.57|17824.57|17799.2|17761.2|273
1619340300000|2021-04-25 08:45:00|17862.76|17824.76|18072.88|18034.88|18073.91|18035.91|17862.15|17824.15|296
1619340600000|2021-04-25 08:50:00|18072.76|18034.76|18116.39|18078.39|18118.99|18080.99|18071.26|18033.26|297
1619340900000|2021-04-25 08:55:00|18116.27|18078.27|18066.73|18028.73|18116.27|18078.27|18063.71|18025.71|284
1619341200000|2021-04-25 09:00:00|18067.85|18029.85|18045.16|18007.16|18121.87|18083.87|18040.94|18002.94|294
1619341500000|2021-04-25 09:05:00|18045.14|18007.14|18067.31|18029.31|18080.33|18042.33|18044.43|18006.43|283
1619341800000|2021-04-25 09:10:00|18067.59|18029.59|17989.8|17951.8|18067.59|18029.59|17989|17951|277
1619342100000|2021-04-25 09:15:00|17989.75|17951.75|17964.22|17926.22|17991.46|17953.46|17934.42|17896.42|287
1619342400000|2021-04-25 09:20:00|17963.83|17925.83|17891.26|17853.26|17964.18|17926.18|17887.72|17849.72|281
1619342700000|2021-04-25 09:25:00|17891.87|17853.87|17801.17|17763.17|17893.64|17855.64|17801.17|17763.17|291
1619343000000|2021-04-25 09:30:00|17802.07|17764.07|17877.75|17839.75|17877.75|17839.75|17795.73|17757.73|291
1619343300000|2021-04-25 09:35:00|17879.69|17841.69|17792.78|17754.78|17895.21|17857.21|17789.79|17751.79|291
1619343600000|2021-04-25 09:40:00|17792.94|17754.94|17824.73|17786.73|17844.34|17806.34|17792.82|17754.82|290
1619343900000|2021-04-25 09:45:00|17824.62|17786.62|17921.51|17883.51|17922.76|17884.76|17808.19|17770.19|289
1619344200000|2021-04-25 09:50:00|17923.83|17885.83|18036.66|17998.66|18049.34|18011.34|17923.83|17885.83|297
1619344500000|2021-04-25 09:55:00|18036.77|17998.77|18056.33|18018.33|18073.23|18035.23|18028.49|17990.49|297
1619344800000|2021-04-25 10:00:00|18056.29|18018.29|17959.59|17921.59|18060.53|18022.53|17942.45|17904.45|294
1619345100000|2021-04-25 10:05:00|17959.94|17921.94|18191.8|18153.8|18192.03|18154.03|17959.94|17921.94|300
1619345400000|2021-04-25 10:10:00|18193.95|18155.95|18225.47|18187.47|18226.19|18188.19|18168.65|18130.65|298
1619345700000|2021-04-25 10:15:00|18225.54|18187.54|18192.34|18154.34|18226.9|18188.9|18184.44|18146.44|298
1619346000000|2021-04-25 10:20:00|18192.35|18154.35|18189.26|18151.26|18197.66|18159.66|18148.15|18110.15|284
1619346300000|2021-04-25 10:25:00|18188.85|18150.85|18188.65|18150.65|18196.17|18158.17|18147.46|18109.46|291
1619346600000|2021-04-25 10:30:00|18188.34|18150.34|18092.91|18054.91|18198.05|18160.05|18076.27|18038.27|292
1619346900000|2021-04-25 10:35:00|18093.26|18055.26|18101.54|18063.54|18117|18079|18084.76|18046.76|281
1619347200000|2021-04-25 10:40:00|18101.61|18063.61|18084.86|18046.86|18101.69|18063.69|18067.73|18029.73|291
1619347500000|2021-04-25 10:45:00|18084.93|18046.93|18086.11|18048.11|18115.77|18077.77|18062.93|18024.93|296
1619347800000|2021-04-25 10:50:00|18085.69|18047.69|18011.09|17973.09|18088.86|18050.86|18009.6|17971.6|294
1619348100000|2021-04-25 10:55:00|18011.08|17973.08|18048.06|18010.06|18048.84|18010.84|18003.48|17965.48|291
1619348400000|2021-04-25 11:00:00|18049.51|18011.51|18076.26|18038.26|18078.43|18040.43|18031.8|17993.8|289
1619348700000|2021-04-25 11:05:00|18076.28|18038.28|18103.43|18065.43|18104.68|18066.68|18073.11|18035.11|284
1619349000000|2021-04-25 11:10:00|18103.52|18065.52|18111.25|18073.25|18112.94|18074.94|18096.44|18058.44|268
1619349300000|2021-04-25 11:15:00|18111.57|18073.57|18117.68|18079.68|18118.93|18080.93|18052.05|18014.05|289
1619349600000|2021-04-25 11:20:00|18117.6|18079.6|18118.62|18080.62|18132.77|18094.77|18106.09|18068.09|276
1619349900000|2021-04-25 11:25:00|18118.7|18080.7|18142.26|18104.26|18142.26|18104.26|18104.21|18066.21|276
1619350200000|2021-04-25 11:30:00|18141.75|18103.75|18144.49|18106.49|18164.31|18126.31|18135.83|18097.83|280
1619350500000|2021-04-25 11:35:00|18144.59|18106.59|18132.44|18094.44|18153.36|18115.36|18113.49|18075.49|278
1619350800000|2021-04-25 11:40:00|18131.84|18093.84|18127.99|18089.99|18131.86|18093.86|18091.4|18053.4|281
1619351100000|2021-04-25 11:45:00|18127.35|18089.35|18175.5|18137.5|18175.5|18137.5|18121.66|18083.66|285
1619351400000|2021-04-25 11:50:00|18176.25|18138.25|18198.26|18160.26|18198.66|18160.66|18168.31|18130.31|291
1619351700000|2021-04-25 11:55:00|18198.3|18160.3|18223.99|18185.99|18245.5|18207.5|18195.38|18157.38|291
1619352000000|2021-04-25 12:00:00|18223.8|18185.8|18228.97|18190.97|18257.18|18219.18|18205.04|18167.04|295
1619352300000|2021-04-25 12:05:00|18228.76|18190.76|18269.25|18231.25|18269.25|18231.25|18228.76|18190.76|287
1619352600000|2021-04-25 12:10:00|18269.71|18231.71|18374.84|18336.84|18374.84|18336.84|18269.71|18231.71|291
1619352900000|2021-04-25 12:15:00|18375.29|18337.29|18330.1|18292.1|18400.5|18362.5|18330.1|18292.1|290
1619353200000|2021-04-25 12:20:00|18329.55|18291.55|18315.11|18277.11|18337.69|18299.69|18313.97|18275.97|279
1619353500000|2021-04-25 12:25:00|18315.07|18277.07|18311.96|18273.96|18315.13|18277.13|18301.14|18263.14|281
1619353800000|2021-04-25 12:30:00|18312.33|18274.33|18272.78|18234.78|18313.7|18275.7|18272.61|18234.61|286
1619354100000|2021-04-25 12:35:00|18273.15|18235.15|18266.2|18228.2|18281.41|18243.41|18260.84|18222.84|286
1619354400000|2021-04-25 12:40:00|18266.23|18228.23|18335.95|18297.95|18336.09|18298.09|18266.23|18228.23|279
1619354700000|2021-04-25 12:45:00|18336.88|18298.88|18370.85|18332.85|18374.79|18336.79|18327.87|18289.87|288
1619355000000|2021-04-25 12:50:00|18370.11|18332.11|18411.02|18373.02|18415.16|18377.16|18362.96|18324.96|290
1619355300000|2021-04-25 12:55:00|18411.04|18373.04|18412.48|18374.48|18423.69|18385.69|18398.86|18360.86|292
1619355600000|2021-04-25 13:00:00|18411.94|18373.94|18375.26|18337.26|18429.97|18391.97|18375.26|18337.26|290
1619355900000|2021-04-25 13:05:00|18375.46|18337.46|18386.61|18348.61|18390.97|18352.97|18355.73|18317.73|282
1619356200000|2021-04-25 13:10:00|18387|18349|18415.79|18377.79|18419.02|18381.02|18386.36|18348.36|285
1619356500000|2021-04-25 13:15:00|18416.04|18378.04|18440.89|18402.89|18440.89|18402.89|18383.1|18345.1|286
1619356800000|2021-04-25 13:20:00|18441.94|18403.94|18447.58|18409.58|18489.47|18451.47|18436.26|18398.26|295
1619357100000|2021-04-25 13:25:00|18447.81|18409.81|18386.5|18348.5|18453.09|18415.09|18384.51|18346.51|291
1619357400000|2021-04-25 13:30:00|18386.35|18348.35|18375.75|18337.75|18401.3|18363.3|18360.55|18322.55|292
1619357700000|2021-04-25 13:35:00|18375.45|18337.45|18383.65|18345.65|18402.48|18364.48|18375.4|18337.4|286
1619358000000|2021-04-25 13:40:00|18383.36|18345.36|18402.72|18364.72|18404|18366|18364.6|18326.6|286
1619358300000|2021-04-25 13:45:00|18404.12|18366.12|18433.24|18395.24|18458.03|18420.03|18403.85|18365.85|285
1619358600000|2021-04-25 13:50:00|18432.73|18394.73|18437.27|18399.27|18437.68|18399.68|18403.67|18365.67|287
1619358900000|2021-04-25 13:55:00|18436.92|18398.92|18442.21|18404.21|18442.58|18404.58|18428.44|18390.44|291
1619359200000|2021-04-25 14:00:00|18442.28|18404.28|18381.91|18343.91|18442.92|18404.92|18381.38|18343.38|285
1619359500000|2021-04-25 14:05:00|18382.16|18344.16|18417.84|18379.84|18417.84|18379.84|18379.89|18341.89|286
1619359800000|2021-04-25 14:10:00|18418.09|18380.09|18365.53|18327.53|18418.99|18380.99|18363.94|18325.94|290
1619360100000|2021-04-25 14:15:00|18365.46|18327.46|18390.58|18352.58|18390.58|18352.58|18364.73|18326.73|281
1619360400000|2021-04-25 14:20:00|18390.56|18352.56|18446.73|18408.73|18447.53|18409.53|18390.42|18352.42|282
1619360700000|2021-04-25 14:25:00|18446.51|18408.51|18482.34|18444.34|18482.34|18444.34|18435.32|18397.32|283
1619361000000|2021-04-25 14:30:00|18483.01|18445.01|18494.28|18456.28|18520.96|18482.96|18483.01|18445.01|292
1619361300000|2021-04-25 14:35:00|18494.41|18456.41|18582.15|18544.15|18583.81|18545.81|18486.38|18448.38|292
1619361600000|2021-04-25 14:40:00|18582.21|18544.21|18618.06|18580.06|18639.66|18601.66|18582|18544|295
1619361900000|2021-04-25 14:45:00|18618.02|18580.02|18667.24|18629.24|18667.24|18629.24|18613.52|18575.52|293
1619362200000|2021-04-25 14:50:00|18666.88|18628.88|18639.16|18601.16|18675.04|18637.04|18628.28|18590.28|295
1619362500000|2021-04-25 14:55:00|18638.78|18600.78|18620.14|18582.14|18654.43|18616.43|18620.12|18582.12|288
1619362800000|2021-04-25 15:00:00|18622.26|18584.26|18591.66|18553.66|18641.19|18603.19|18584.71|18546.71|293
1619363100000|2021-04-25 15:05:00|18591.63|18553.63|18683.54|18645.54|18683.67|18645.67|18591.47|18553.47|291
1619363400000|2021-04-25 15:10:00|18683.35|18645.35|18675.69|18637.69|18683.58|18645.58|18661.04|18623.04|284
1619363700000|2021-04-25 15:15:00|18675.13|18637.13|18695.3|18657.3|18698.57|18660.57|18670.2|18632.2|286
1619364000000|2021-04-25 15:20:00|18697.18|18659.18|18674.26|18636.26|18735.86|18697.86|18671.07|18633.07|297
1619364300000|2021-04-25 15:25:00|18674.28|18636.28|18673.71|18635.71|18686.8|18648.8|18665.39|18627.39|295
1619364600000|2021-04-25 15:30:00|18673.67|18635.67|18617.11|18579.11|18673.91|18635.91|18605.55|18567.55|292
1619364900000|2021-04-25 15:35:00|18617.17|18579.17|18625.26|18587.26|18670.59|18632.59|18616.85|18578.85|289
1619365200000|2021-04-25 15:40:00|18625.2|18587.2|18646.72|18608.72|18655.09|18617.09|18624.14|18586.14|284
1619365500000|2021-04-25 15:45:00|18646.77|18608.77|18608.81|18570.81|18646.77|18608.77|18608.81|18570.81|286
1619365800000|2021-04-25 15:50:00|18607.93|18569.93|18662.61|18624.61|18663.93|18625.93|18605.17|18567.17|288
1619366100000|2021-04-25 15:55:00|18662.79|18624.79|18632.69|18594.69|18663.62|18625.62|18619.87|18581.87|293
1619366400000|2021-04-25 16:00:00|18633.11|18595.11|18578.61|18540.61|18683.52|18645.52|18577.03|18539.03|294
1619366700000|2021-04-25 16:05:00|18577.96|18539.96|18504.64|18466.64|18577.96|18539.96|18495.1|18457.1|296
1619367000000|2021-04-25 16:10:00|18504.87|18466.87|18556.09|18518.09|18560.29|18522.29|18503.46|18465.46|294
1619367300000|2021-04-25 16:15:00|18556.11|18518.11|18570.18|18532.18|18570.18|18532.18|18548.29|18510.29|286
1619367600000|2021-04-25 16:20:00|18571.35|18533.35|18633.71|18595.71|18633.93|18595.93|18567.45|18529.45|283
1619367900000|2021-04-25 16:25:00|18633.69|18595.69|18619.16|18581.16|18654.73|18616.73|18615.91|18577.91|290
1619368200000|2021-04-25 16:30:00|18619.15|18581.15|18631.6|18593.6|18646.96|18608.96|18615.17|18577.17|281
1619368500000|2021-04-25 16:35:00|18631.09|18593.09|18589.93|18551.93|18631.09|18593.09|18577.79|18539.79|287
1619368800000|2021-04-25 16:40:00|18590.33|18552.33|18610.44|18572.44|18612.6|18574.6|18586.04|18548.04|278
1619369100000|2021-04-25 16:45:00|18609.52|18571.52|18579.27|18541.27|18609.53|18571.53|18560.13|18522.13|285
1619369400000|2021-04-25 16:50:00|18579.97|18541.97|18593.11|18555.11|18593.31|18555.31|18570.18|18532.18|280
1619369700000|2021-04-25 16:55:00|18592.53|18554.53|18655.6|18617.6|18655.6|18617.6|18591.83|18553.83|286
1619370000000|2021-04-25 17:00:00|18655.65|18617.65|18622.21|18584.21|18688.76|18650.76|18622.21|18584.21|289
1619370300000|2021-04-25 17:05:00|18622.15|18584.15|18604.57|18566.57|18634.07|18596.07|18604.57|18566.57|286
1619370600000|2021-04-25 17:10:00|18603.48|18565.48|18534.73|18496.73|18603.5|18565.5|18532.16|18494.16|291
1619370900000|2021-04-25 17:15:00|18534.7|18496.7|18536.88|18498.88|18590.17|18552.17|18532.82|18494.82|286
1619371200000|2021-04-25 17:20:00|18536.83|18498.83|18454.41|18416.41|18541.27|18503.27|18433.52|18395.52|289
1619371500000|2021-04-25 17:25:00|18454.26|18416.26|18451.31|18413.31|18469.71|18431.71|18448.74|18410.74|291
1619371800000|2021-04-25 17:30:00|18450.67|18412.67|18497.27|18459.27|18497.27|18459.27|18450.34|18412.34|286
1619372100000|2021-04-25 17:35:00|18497.26|18459.26|18498.01|18460.01|18512.6|18474.6|18494.81|18456.81|288
1619372400000|2021-04-25 17:40:00|18497.74|18459.74|18448.33|18410.33|18505.52|18467.52|18446.96|18408.96|285
1619372700000|2021-04-25 17:45:00|18448.32|18410.32|18465.42|18427.42|18479.83|18441.83|18424.13|18386.13|285
1619373000000|2021-04-25 17:50:00|18465.43|18427.43|18463.93|18425.93|18486.71|18448.71|18460.26|18422.26|283
1619373300000|2021-04-25 17:55:00|18463.58|18425.58|18471.82|18433.82|18490.16|18452.16|18444.97|18406.97|286
1619373600000|2021-04-25 18:00:00|18472.14|18434.14|18410|18372|18474.92|18436.92|18410|18372|288
1619373900000|2021-04-25 18:05:00|18409.77|18371.77|18400.33|18362.33|18410.04|18372.04|18369.6|18331.6|285
1619374200000|2021-04-25 18:10:00|18400.92|18362.92|18375.31|18337.31|18404.59|18366.59|18373.96|18335.96|283
1619374500000|2021-04-25 18:15:00|18375.23|18337.23|18319.57|18281.57|18380.1|18342.1|18308.83|18270.83|295
1619374800000|2021-04-25 18:20:00|18319.91|18281.91|18284.36|18246.36|18322.47|18284.47|18284.36|18246.36|286
1619375100000|2021-04-25 18:25:00|18283.74|18245.74|18249.85|18211.85|18285.68|18247.68|18206.94|18168.94|287
1619375400000|2021-04-25 18:30:00|18248.84|18210.84|18251.93|18213.93|18286.01|18248.01|18233.38|18195.38|291
1619375700000|2021-04-25 18:35:00|18251.27|18213.27|18186.42|18148.42|18251.27|18213.27|18166.01|18128.01|299
1619376000000|2021-04-25 18:40:00|18186.54|18148.54|18206.14|18168.14|18207.44|18169.44|18161.29|18123.29|290
1619376300000|2021-04-25 18:45:00|18205.59|18167.59|18266.69|18228.69|18268.61|18230.61|18203.95|18165.95|288
1619376600000|2021-04-25 18:50:00|18267.23|18229.23|18245.68|18207.68|18269.02|18231.02|18242.91|18204.91|286
1619376900000|2021-04-25 18:55:00|18245.71|18207.71|18258.14|18220.14|18272.44|18234.44|18245.5|18207.5|282
1619377200000|2021-04-25 19:00:00|18258.1|18220.1|18273.74|18235.74|18275.68|18237.68|18225.39|18187.39|285
1619377500000|2021-04-25 19:05:00|18273.8|18235.8|18303.16|18265.16|18313.74|18275.74|18273.8|18235.8|280
1619377800000|2021-04-25 19:10:00|18303.34|18265.34|18303.62|18265.62|18304.7|18266.7|18289.02|18251.02|285
1619378100000|2021-04-25 19:15:00|18303.55|18265.55|18287.43|18249.43|18310.99|18272.99|18282.08|18244.08|283
1619378400000|2021-04-25 19:20:00|18287.17|18249.17|18246.53|18208.53|18292.06|18254.06|18246.03|18208.03|281
1619378700000|2021-04-25 19:25:00|18246.63|18208.63|18206|18168|18256.43|18218.43|18194.37|18156.37|285
1619379000000|2021-04-25 19:30:00|18207.14|18169.14|18246.04|18208.04|18246.04|18208.04|18157.71|18119.71|294
1619379300000|2021-04-25 19:35:00|18246.89|18208.89|18239.34|18201.34|18283.62|18245.62|18239.21|18201.21|288
1619379600000|2021-04-25 19:40:00|18238.1|18200.1|18161.19|18115.19|18238.1|18200.1|18156.75|18114.89|287
1619379900000|2021-04-25 19:45:00|18161.17|18115.17|18177.25|18131.25|18198.83|18152.83|18145.08|18099.08|289
1619380200000|2021-04-25 19:50:00|18178.07|18132.07|18087.03|18041.03|18180.07|18134.07|18084.24|18038.24|286
1619380500000|2021-04-25 19:55:00|18085.13|18039.13|18061.9|18015.9|18088.96|18042.96|18050.41|18004.41|288
1619380800000|2021-04-25 20:00:00|18061.65|18015.65|18077.76|18031.76|18101.03|18055.03|18015.17|17969.17|290
1619381100000|2021-04-25 20:05:00|18078.31|18032.31|18151.17|18105.17|18172.26|18126.26|18078.31|18032.31|283
1619381400000|2021-04-25 20:10:00|18150.98|18104.98|18152.91|18106.91|18164.68|18118.68|18148.68|18102.68|275
1619381700000|2021-04-25 20:15:00|18153.06|18107.06|18115.66|18069.66|18175.67|18129.67|18114.9|18068.9|286
1619382000000|2021-04-25 20:20:00|18115.74|18069.74|18152.06|18106.06|18159.59|18113.59|18108.92|18062.92|286
1619382300000|2021-04-25 20:25:00|18152.65|18106.65|18176.07|18130.07|18176.35|18130.35|18151.15|18105.15|287
1619382600000|2021-04-25 20:30:00|18176.47|18130.47|18137.72|18091.72|18176.48|18130.48|18137.27|18091.27|286
1619382900000|2021-04-25 20:35:00|18137.31|18091.31|18119|18073|18189.08|18143.08|18119|18073|289
1619383200000|2021-04-25 20:40:00|18118.83|18072.83|18100.61|18054.61|18131.55|18085.55|18077.51|18031.51|282
1619383500000|2021-04-25 20:45:00|18103.06|18057.06|17789.38|17743.38|18106.19|18060.19|17784.82|17738.82|300
1619383800000|2021-04-25 20:50:00|17788.05|17742.05|17661.76|17615.76|17819.68|17773.68|17661.76|17615.76|300
1619384100000|2021-04-25 20:55:00|17658.81|17612.81|17630.12|17584.12|17762.7|17716.7|17595.99|17549.99|299
1619384400000|2021-04-25 21:00:00|17635.16|17589.16|17584.16|17538.16|17641.64|17595.64|17505.8|17459.8|300
1619384700000|2021-04-25 21:05:00|17584.07|17538.07|17641.05|17595.05|17666.48|17620.48|17565.64|17519.64|300
1619385000000|2021-04-25 21:10:00|17642.69|17596.69|17793.03|17747.03|17794.76|17748.76|17623.2|17577.2|298
1619385300000|2021-04-25 21:15:00|17793.08|17747.08|17761.39|17715.39|17811.26|17765.26|17757.49|17711.49|298
1619385600000|2021-04-25 21:20:00|17761.88|17715.88|17677.07|17631.07|17768.17|17722.17|17652.43|17606.43|298
1619385900000|2021-04-25 21:25:00|17676.59|17630.59|17590.63|17552.63|17678.22|17632.22|17560.73|17522.73|297
1619386200000|2021-04-25 21:30:00|17589.78|17551.78|17437.13|17399.13|17590.31|17552.31|17428.3|17390.3|297
1619386500000|2021-04-25 21:35:00|17437.68|17399.68|17446.82|17408.82|17446.82|17408.82|17346.32|17308.32|299
1619386800000|2021-04-25 21:40:00|17449.01|17411.01|17315.12|17277.12|17455.93|17417.93|17215.26|17177.26|299
1619387100000|2021-04-25 21:45:00|17313.2|17275.2|17454.66|17416.66|17475.94|17437.94|17223.76|17185.76|297
1619387400000|2021-04-25 21:50:00|17454.13|17416.13|17519.91|17481.91|17552.93|17514.93|17454.13|17416.13|300
1619387700000|2021-04-25 21:55:00|17520.56|17482.56|17486.55|17448.55|17537.43|17499.43|17431.1|17393.1|299
1619388000000|2021-04-25 22:00:00|17487.52|17449.52|17662.98|17624.98|17664.64|17626.64|17452.98|17414.98|299
1619388300000|2021-04-25 22:05:00|17665.26|17627.26|17725.22|17687.22|17764.89|17726.89|17665.26|17627.26|298
1619388600000|2021-04-25 22:10:00|17721.48|17683.48|17774.84|17736.84|17780.45|17742.45|17700.27|17662.27|300
1619388900000|2021-04-25 22:15:00|17777.23|17739.23|17765.21|17727.21|17829.9|17791.9|17748.75|17710.75|300
1619389200000|2021-04-25 22:20:00|17765.69|17727.69|17755.36|17717.36|17769.73|17731.73|17724.61|17686.61|299
1619389500000|2021-04-25 22:25:00|17756.6|17718.6|17732.53|17694.53|17770.83|17732.83|17730.61|17692.61|298
1619389800000|2021-04-25 22:30:00|17732.67|17694.67|17700.12|17662.12|17733|17695|17630.83|17592.83|300
1619390100000|2021-04-25 22:35:00|17699.88|17661.88|17823.54|17785.54|17824.8|17786.8|17699.88|17661.88|297
1619390400000|2021-04-25 22:40:00|17822.04|17784.04|17920.31|17882.31|17926.33|17888.33|17816.47|17778.47|300
1619390700000|2021-04-25 22:45:00|17920.61|17882.61|17963.07|17925.07|18027.38|17989.38|17918.85|17880.85|300
1619391000000|2021-04-25 22:50:00|17963.64|17925.64|18017.75|17979.75|18019.5|17981.5|17926.72|17888.72|298
1619391300000|2021-04-25 22:55:00|18018.44|17980.44|17981.67|17943.67|18019.09|17981.09|17941.34|17903.34|298
1619391600000|2021-04-25 23:00:00|17982.28|17944.28|17972.24|17934.24|18029.92|17991.92|17934.83|17896.83|300
1619391900000|2021-04-25 23:05:00|17972|17934|17913.96|17875.96|17972|17934|17909.31|17871.31|299
1619392200000|2021-04-25 23:10:00|17913.43|17875.43|17927.55|17889.55|17930.71|17892.71|17910.26|17872.26|297
1619392500000|2021-04-25 23:15:00|17927.67|17889.67|17980.19|17942.19|18021.35|17983.35|17927.67|17889.67|298
1619392800000|2021-04-25 23:20:00|17977|17939|18033.85|17995.85|18033.85|17995.85|17973.9|17935.9|298
1619393100000|2021-04-25 23:25:00|18036.79|17998.79|18173.85|18135.85|18178.55|18140.55|18036.79|17998.79|300
1619393400000|2021-04-25 23:30:00|18173.05|18135.05|18123.63|18085.63|18186.07|18148.07|18112.63|18074.63|295
1619393700000|2021-04-25 23:35:00|18122.94|18084.94|18142.43|18104.43|18160.68|18122.68|18107.27|18069.27|298
1619394000000|2021-04-25 23:40:00|18143.99|18105.99|18155|18117|18155|18117|18130.59|18092.59|295
1619394300000|2021-04-25 23:45:00|18154.88|18116.88|18138.08|18100.08|18180.05|18142.05|18100.37|18062.37|297
1619394600000|2021-04-25 23:50:00|18138.22|18100.22|18157.81|18119.81|18162.43|18124.43|18133.27|18095.27|297
1619394900000|2021-04-25 23:55:00|18157.66|18119.66|18208.65|18170.65|18208.65|18170.65|18157.66|18119.66|299
1619395200000|2021-04-26 00:00:00|18209.35|18171.35|18133.52|18095.52|18280.13|18242.13|18133.52|18095.52|297
1619395500000|2021-04-26 00:05:00|18131.19|18093.19|18479.47|18441.47|18480.04|18442.04|18122.44|18084.44|299
1619395800000|2021-04-26 00:10:00|18479.93|18441.93|18575.54|18537.54|18615.26|18577.26|18479.93|18441.93|300
1619396100000|2021-04-26 00:15:00|18575.95|18537.95|18679.57|18641.57|18720.12|18682.12|18573|18535|300
1619396400000|2021-04-26 00:20:00|18679.72|18641.72|18652.58|18614.58|18693.13|18655.13|18623.74|18585.74|298
1619396700000|2021-04-26 00:25:00|18651.74|18613.74|18669.78|18631.78|18711.01|18673.01|18644.28|18606.28|300
1619397000000|2021-04-26 00:30:00|18670.08|18632.08|18786.12|18748.12|18786.12|18748.12|18614.48|18576.48|300
1619397300000|2021-04-26 00:35:00|18786.28|18748.28|18808.92|18770.92|18833.55|18795.55|18757.3|18719.3|300
1619397600000|2021-04-26 00:40:00|18808.57|18770.57|18851.82|18813.82|18888.85|18850.85|18781.78|18743.78|300
1619397900000|2021-04-26 00:45:00|18851.39|18813.39|18783.6|18745.6|18853.12|18815.12|18776.31|18738.31|298
1619398200000|2021-04-26 00:50:00|18783.52|18745.52|18810.71|18772.71|18834.71|18796.71|18783.52|18745.52|297
1619398500000|2021-04-26 00:55:00|18810.73|18772.73|18883.92|18845.92|18891.99|18853.99|18803.25|18765.25|297
1619398800000|2021-04-26 01:00:00|18885.12|18847.12|18837.09|18799.09|18897.64|18859.64|18819.96|18781.96|298
1619399100000|2021-04-26 01:05:00|18837.83|18799.83|18930.49|18892.49|18943.76|18905.76|18836.19|18798.19|300
1619399400000|2021-04-26 01:10:00|18926.97|18888.97|18903.67|18865.67|18957.89|18919.89|18885.93|18847.93|300
1619399700000|2021-04-26 01:15:00|18903.1|18865.1|18840.45|18802.45|18925.69|18887.69|18824.82|18786.82|299
1619400000000|2021-04-26 01:20:00|18841.07|18803.07|18875.39|18837.39|18893.69|18855.69|18836.74|18798.74|298
1619400300000|2021-04-26 01:25:00|18876.23|18838.23|18912.39|18874.39|18941.51|18903.51|18875.39|18837.39|300
1619400600000|2021-04-26 01:30:00|18910.96|18872.96|19063.27|19025.27|19092.34|19054.34|18908.92|18870.92|300
1619400900000|2021-04-26 01:35:00|19060.93|19022.93|19160.24|19122.24|19161.23|19123.23|19036.17|18998.17|299
1619401200000|2021-04-26 01:40:00|19158.82|19120.82|19124.06|19086.06|19202.62|19164.62|19124.06|19086.06|300
1619401500000|2021-04-26 01:45:00|19125.07|19087.07|19149.78|19111.78|19186.47|19148.47|19102.69|19064.69|299
1619401800000|2021-04-26 01:50:00|19151.02|19113.02|19267.69|19229.69|19269.94|19231.94|19151.02|19113.02|300
1619402100000|2021-04-26 01:55:00|19266.59|19228.59|19238.07|19200.07|19267.51|19229.51|19204.41|19166.41|300
1619402400000|2021-04-26 02:00:00|19239.2|19201.2|19348.37|19310.37|19424.74|19386.74|19236.88|19198.88|300
1619402700000|2021-04-26 02:05:00|19347.07|19309.07|19274.17|19236.17|19349.93|19311.93|19272.81|19234.81|298
1619403000000|2021-04-26 02:10:00|19273.44|19235.44|19222.68|19184.68|19273.44|19235.44|19187.5|19149.5|297
1619403300000|2021-04-26 02:15:00|19222.56|19184.56|19072.37|19034.37|19232.21|19194.21|19072.37|19034.37|297
1619403600000|2021-04-26 02:20:00|19074.36|19036.36|19140.95|19102.95|19181.92|19143.92|19062.28|19024.28|299
1619403900000|2021-04-26 02:25:00|19136.12|19098.12|19150.86|19112.86|19177.13|19139.13|19136.12|19098.12|297
1619404200000|2021-04-26 02:30:00|19151.38|19113.38|19044.57|19006.57|19156.07|19118.07|19044.57|19006.57|294
1619404500000|2021-04-26 02:35:00|19045.32|19007.32|19080.96|19042.96|19123.59|19085.59|19043.58|19005.58|299
1619404800000|2021-04-26 02:40:00|19081.1|19043.1|19150.52|19112.52|19151.44|19113.44|19078.2|19040.2|297
1619405100000|2021-04-26 02:45:00|19150.83|19112.83|19233.52|19195.52|19235.93|19197.93|19150.83|19112.83|300
1619405400000|2021-04-26 02:50:00|19233.49|19195.49|19215.1|19177.1|19257.52|19219.52|19215.1|19177.1|295
1619405700000|2021-04-26 02:55:00|19213.54|19175.54|19254.24|19216.24|19272.8|19234.8|19212.34|19174.34|290
1619406000000|2021-04-26 03:00:00|19254.55|19216.55|19309.08|19271.08|19330.39|19292.39|19253.84|19215.84|298
1619406300000|2021-04-26 03:05:00|19309.99|19271.99|19302.65|19264.65|19312.91|19274.91|19267.23|19229.23|296
1619406600000|2021-04-26 03:10:00|19302.96|19264.96|19333.77|19295.77|19334.5|19296.5|19302.92|19264.92|299
1619406900000|2021-04-26 03:15:00|19334.12|19296.12|19258.88|19220.88|19348.4|19310.4|19258.88|19220.88|296
1619407200000|2021-04-26 03:20:00|19258.84|19220.84|19270.18|19232.18|19289.92|19251.92|19245.99|19207.99|296
1619407500000|2021-04-26 03:25:00|19270.32|19232.32|19235.26|19197.26|19274.96|19236.96|19235.26|19197.26|297
1619407800000|2021-04-26 03:30:00|19235.2|19197.2|19188.27|19150.27|19235.48|19197.48|19184.18|19146.18|296
1619408100000|2021-04-26 03:35:00|19187.59|19149.59|19236.48|19198.48|19236.48|19198.48|19174.2|19136.2|293
1619408400000|2021-04-26 03:40:00|19236.79|19198.79|19240.67|19202.67|19258.43|19220.43|19236.09|19198.09|293
1619408700000|2021-04-26 03:45:00|19240.76|19202.76|19345.35|19307.35|19345.35|19307.35|19240.55|19202.55|298
1619409000000|2021-04-26 03:50:00|19346.24|19308.24|19288.58|19250.58|19346.24|19308.24|19276.04|19238.04|294
1619409300000|2021-04-26 03:55:00|19288.57|19250.57|19336.51|19298.51|19336.51|19298.51|19285.51|19247.51|290
1619409600000|2021-04-26 04:00:00|19336.26|19298.26|19325.93|19287.93|19425.32|19387.32|19325.93|19287.93|299
1619409900000|2021-04-26 04:05:00|19324.94|19286.94|19348.81|19310.81|19350.26|19312.26|19294.71|19256.71|295
1619410200000|2021-04-26 04:10:00|19348.97|19310.97|19384.89|19346.89|19403.8|19365.8|19339.65|19301.65|298
1619410500000|2021-04-26 04:15:00|19384.92|19346.92|19316.28|19278.28|19386.69|19348.69|19316.28|19278.28|292
1619410800000|2021-04-26 04:20:00|19315.48|19277.48|19300.22|19262.22|19327.9|19289.9|19299.93|19261.93|298
1619411100000|2021-04-26 04:25:00|19300.17|19262.17|19309.19|19271.19|19309.83|19271.83|19282.67|19244.67|289
1619411400000|2021-04-26 04:30:00|19308.74|19270.74|19309.89|19271.89|19311.02|19273.02|19265.96|19227.96|297
1619411700000|2021-04-26 04:35:00|19309.93|19271.93|19258.36|19220.36|19313.47|19275.47|19258.21|19220.21|295
1619412000000|2021-04-26 04:40:00|19257.48|19219.48|19281.71|19243.71|19299.22|19261.22|19217.42|19179.42|296
1619412300000|2021-04-26 04:45:00|19281.31|19243.31|19319.18|19281.18|19321.24|19283.24|19261.88|19223.88|292
1619412600000|2021-04-26 04:50:00|19319.22|19281.22|19293.88|19255.88|19321.44|19283.44|19287.62|19249.62|292
1619412900000|2021-04-26 04:55:00|19293.59|19255.59|19278.41|19240.41|19313.58|19275.58|19278.41|19240.41|294
1619413200000|2021-04-26 05:00:00|19277.52|19239.52|19318.24|19280.24|19331.34|19293.34|19272.42|19234.42|293
1619413500000|2021-04-26 05:05:00|19317.68|19279.68|19221.67|19183.67|19326.29|19288.29|19221.67|19183.67|294
1619413800000|2021-04-26 05:10:00|19221.25|19183.25|19157.85|19119.85|19225.73|19187.73|19154.67|19116.67|298
1619414100000|2021-04-26 05:15:00|19158.92|19120.92|19229.12|19191.12|19239.75|19201.75|19156.39|19118.39|296
1619414400000|2021-04-26 05:20:00|19229.06|19191.06|19272.27|19234.27|19283.69|19245.69|19225.82|19187.82|294
1619414700000|2021-04-26 05:25:00|19271.5|19233.5|19307.08|19269.08|19312.15|19274.15|19271.44|19233.44|296
1619415000000|2021-04-26 05:30:00|19306.81|19268.81|19364.27|19326.27|19372.17|19334.17|19306.81|19268.81|297
1619415300000|2021-04-26 05:35:00|19364.39|19326.39|19394.64|19356.64|19395.84|19357.84|19363.25|19325.25|295
1619415600000|2021-04-26 05:40:00|19394.5|19356.5|19386.28|19348.28|19398.43|19360.43|19377.22|19339.22|297
1619415900000|2021-04-26 05:45:00|19385.53|19347.53|19428.06|19390.06|19430.48|19392.48|19381.5|19343.5|297
1619416200000|2021-04-26 05:50:00|19427.95|19389.95|19417.53|19379.53|19432.13|19394.13|19406.05|19368.05|298
1619416500000|2021-04-26 05:55:00|19417.64|19379.64|19483.75|19445.75|19500.57|19462.57|19416.51|19378.51|298
1619416800000|2021-04-26 06:00:00|19482.62|19444.62|19476.81|19438.81|19544.52|19506.52|19476.81|19438.81|300
1619417100000|2021-04-26 06:05:00|19477.09|19439.09|19601.81|19563.81|19601.81|19563.81|19477.09|19439.09|298
1619417400000|2021-04-26 06:10:00|19602.45|19564.45|19683.96|19645.96|19684.33|19646.33|19598.88|19560.88|298
1619417700000|2021-04-26 06:15:00|19683.42|19645.42|19660.12|19622.12|19686.33|19648.33|19637.72|19599.72|300
1619418000000|2021-04-26 06:20:00|19659.93|19621.93|19679.52|19641.52|19679.52|19641.52|19654.76|19616.76|299
1619418300000|2021-04-26 06:25:00|19680.77|19642.77|19637.42|19599.42|19689.28|19651.28|19637.42|19599.42|298
1619418600000|2021-04-26 06:30:00|19637.29|19599.29|19690.15|19652.15|19700.55|19662.55|19635.69|19597.69|299
1619418900000|2021-04-26 06:35:00|19691.3|19653.3|19715.88|19677.88|19721.69|19683.69|19687.93|19649.93|299
1619419200000|2021-04-26 06:40:00|19715.32|19677.32|19750.94|19712.94|19752.44|19714.44|19705.34|19667.34|297
1619419500000|2021-04-26 06:45:00|19748.65|19710.65|19682.68|19644.68|19749.2|19711.2|19671.06|19633.06|298
1619419800000|2021-04-26 06:50:00|19684.4|19646.4|19707.39|19669.39|19707.39|19669.39|19671.37|19633.37|297
1619420100000|2021-04-26 06:55:00|19707.85|19669.85|19663.26|19625.26|19743.4|19705.4|19638.28|19600.28|298
1619420400000|2021-04-26 07:00:00|19663.62|19625.62|19495.1|19457.1|19684.81|19646.81|19481.32|19443.32|300
1619420700000|2021-04-26 07:05:00|19494.6|19456.6|19554.97|19516.97|19575.46|19537.46|19493.27|19455.27|300
1619421000000|2021-04-26 07:10:00|19553.94|19515.94|19522.15|19484.15|19566.99|19528.99|19510.18|19472.18|297
1619421300000|2021-04-26 07:15:00|19522.9|19484.9|19394.32|19356.32|19524.07|19486.07|19387.84|19349.84|297
1619421600000|2021-04-26 07:20:00|19394.17|19356.17|19425.1|19387.1|19430.23|19392.23|19390.24|19352.24|298
1619421900000|2021-04-26 07:25:00|19425.44|19387.44|19522.86|19484.86|19523.82|19485.82|19424.43|19386.43|297
1619422200000|2021-04-26 07:30:00|19523.19|19485.19|19568.97|19530.97|19571.32|19533.32|19523.19|19485.19|294
1619422500000|2021-04-26 07:35:00|19571.88|19533.88|19551.79|19513.79|19580.06|19542.06|19537.62|19499.62|298
1619422800000|2021-04-26 07:40:00|19552.01|19514.01|19615.04|19577.04|19615.04|19577.04|19552.01|19514.01|298
1619423100000|2021-04-26 07:45:00|19615.58|19577.58|19596.52|19558.52|19629.27|19591.27|19593.62|19555.62|295
1619423400000|2021-04-26 07:50:00|19596.78|19558.78|19535.04|19497.04|19596.78|19558.78|19535.04|19497.04|298
1619423700000|2021-04-26 07:55:00|19534.52|19496.52|19539.37|19501.37|19558.19|19520.19|19482.31|19444.31|297
1619424000000|2021-04-26 08:00:00|19539.35|19501.35|19474.04|19436.04|19593.95|19555.95|19474.04|19436.04|300
1619424300000|2021-04-26 08:05:00|19473.51|19435.51|19431.73|19393.73|19484.68|19446.68|19430.64|19392.64|300
1619424600000|2021-04-26 08:10:00|19431.36|19393.36|19407.14|19369.14|19443.08|19405.08|19402.85|19364.85|298
1619424900000|2021-04-26 08:15:00|19406.91|19368.91|19438.07|19400.07|19460.2|19422.2|19398.3|19360.3|297
1619425200000|2021-04-26 08:20:00|19435.56|19397.56|19467.07|19429.07|19467.08|19429.08|19402.1|19364.1|296
1619425500000|2021-04-26 08:25:00|19467.34|19429.34|19440.55|19402.55|19469.43|19431.43|19438.7|19400.7|291
1619425800000|2021-04-26 08:30:00|19441.02|19403.02|19440.93|19402.93|19450|19412|19428.64|19390.64|294
1619426100000|2021-04-26 08:35:00|19440.29|19402.29|19514.84|19476.84|19537.56|19499.56|19436.95|19398.95|296
1619426400000|2021-04-26 08:40:00|19515.77|19477.77|19436.92|19398.92|19520|19482|19428.96|19390.96|298
1619426700000|2021-04-26 08:45:00|19437.25|19399.25|19395.91|19357.91|19469.26|19431.26|19366.14|19328.14|298
1619427000000|2021-04-26 08:50:00|19396.04|19358.04|19412.71|19374.71|19417.13|19379.13|19388.09|19350.09|294
1619427300000|2021-04-26 08:55:00|19410.93|19372.93|19429.64|19391.64|19456.05|19418.05|19409.01|19371.01|296
1619427600000|2021-04-26 09:00:00|19429.06|19391.06|19425.25|19387.25|19434.06|19396.06|19416.54|19378.54|298
1619427900000|2021-04-26 09:05:00|19425.27|19387.27|19376.1|19338.1|19426.15|19388.15|19366.43|19328.43|292
1619428200000|2021-04-26 09:10:00|19374.6|19336.6|19299.86|19261.86|19374.6|19336.6|19264.96|19226.96|297
1619428500000|2021-04-26 09:15:00|19298.91|19260.91|19296.12|19258.12|19333.82|19295.82|19267.67|19229.67|299
1619428800000|2021-04-26 09:20:00|19295.89|19257.89|19335.93|19297.93|19336.95|19298.95|19276.18|19238.18|296
1619429100000|2021-04-26 09:25:00|19336.48|19298.48|19289.88|19251.88|19365.39|19327.39|19289.83|19251.83|299
1619429400000|2021-04-26 09:30:00|19289.92|19251.92|19365.97|19327.97|19367.34|19329.34|19285.9|19247.9|297
1619429700000|2021-04-26 09:35:00|19366.65|19328.65|19377.36|19339.36|19381.14|19343.14|19345.01|19307.01|297
1619430000000|2021-04-26 09:40:00|19377.45|19339.45|19428.24|19390.24|19428.59|19390.59|19373.88|19335.88|296
1619430300000|2021-04-26 09:45:00|19428.6|19390.6|19672.79|19634.79|19688.51|19650.51|19426.67|19388.67|296
1619430600000|2021-04-26 09:50:00|19672.52|19634.52|19723.89|19685.89|19726.45|19688.45|19654.07|19616.07|300
1619430900000|2021-04-26 09:55:00|19723.82|19685.82|19719.65|19681.65|19730.23|19692.23|19670.64|19632.64|298
1619431200000|2021-04-26 10:00:00|19719.74|19681.74|19734.66|19696.66|19753.73|19715.73|19700.12|19662.12|300
1619431500000|2021-04-26 10:05:00|19735.57|19697.57|19694.63|19656.63|19736.78|19698.78|19675.08|19637.08|298
1619431800000|2021-04-26 10:10:00|19693.67|19655.67|19735.35|19697.35|19770.54|19732.54|19676.57|19638.57|300
1619432100000|2021-04-26 10:15:00|19735.92|19697.92|19729.75|19691.75|19740.09|19702.09|19702.84|19664.84|298
1619432400000|2021-04-26 10:20:00|19729.76|19691.76|19774.31|19736.31|19784.44|19746.44|19727.18|19689.18|297
1619432700000|2021-04-26 10:25:00|19774.34|19736.34|19772.08|19734.08|19792.01|19754.01|19761.47|19723.47|299
1619433000000|2021-04-26 10:30:00|19772.93|19734.93|19740.98|19702.98|19773.25|19735.25|19733.8|19695.8|298
1619433300000|2021-04-26 10:35:00|19740.57|19702.57|19698.47|19660.47|19740.57|19702.57|19697.14|19659.14|296
1619433600000|2021-04-26 10:40:00|19698.35|19660.35|19674.36|19636.36|19711.67|19673.67|19673.32|19635.32|296
1619433900000|2021-04-26 10:45:00|19672.55|19634.55|19685.4|19647.4|19685.4|19647.4|19631.32|19593.32|299
1619434200000|2021-04-26 10:50:00|19686.62|19648.62|19682.44|19644.44|19714.93|19676.93|19677.18|19639.18|297
1619434500000|2021-04-26 10:55:00|19682.47|19644.47|19664.98|19626.98|19689.07|19651.07|19641.46|19603.46|297
1619434800000|2021-04-26 11:00:00|19665.19|19627.19|19743.98|19705.98|19745.09|19707.09|19663.38|19625.38|299
1619435100000|2021-04-26 11:05:00|19744.05|19706.05|19786.6|19748.6|19801.12|19763.12|19743.76|19705.76|297
1619435400000|2021-04-26 11:10:00|19786.74|19748.74|19805.9|19767.9|19823.88|19785.88|19783.12|19745.12|296
1619435700000|2021-04-26 11:15:00|19805.96|19767.96|19811.81|19773.81|19811.81|19773.81|19766.31|19728.31|298
1619436000000|2021-04-26 11:20:00|19811.91|19773.91|19888.06|19850.06|19888.06|19850.06|19791.24|19753.24|297
1619436300000|2021-04-26 11:25:00|19885.69|19847.69|19831.65|19793.65|19902.99|19864.99|19809.24|19771.24|299
1619436600000|2021-04-26 11:30:00|19831.61|19793.61|19860.38|19822.38|19860.61|19822.61|19787.48|19749.48|297
1619436900000|2021-04-26 11:35:00|19860.86|19822.86|19895.33|19857.33|19908.29|19870.29|19860.86|19822.86|298
1619437200000|2021-04-26 11:40:00|19895.06|19857.06|19907.63|19869.63|19911.56|19873.56|19879.23|19841.23|297
1619437500000|2021-04-26 11:45:00|19906.36|19868.36|19835.07|19797.07|19909.27|19871.27|19833.59|19795.59|297
1619437800000|2021-04-26 11:50:00|19835.36|19797.36|19858.33|19820.33|19864.59|19826.59|19822.83|19784.83|296
1619438100000|2021-04-26 11:55:00|19858.98|19820.98|19876.08|19838.08|19880.89|19842.89|19857.33|19819.33|299
1619438400000|2021-04-26 12:00:00|19873.95|19835.95|19891.37|19853.37|19920.92|19882.92|19853.38|19815.38|299
1619438700000|2021-04-26 12:05:00|19890.67|19852.67|19815.84|19777.84|19897.62|19859.62|19802.82|19764.82|298
1619439000000|2021-04-26 12:10:00|19817.21|19779.21|19812.69|19774.69|19819.56|19781.56|19763.54|19725.54|299
1619439300000|2021-04-26 12:15:00|19812.02|19774.02|19726.47|19688.47|19819.93|19781.93|19711.77|19673.77|297
1619439600000|2021-04-26 12:20:00|19726.4|19688.4|19803.81|19765.81|19813.34|19775.34|19724.47|19686.47|296
1619439900000|2021-04-26 12:25:00|19804.72|19766.72|19893.7|19855.7|19893.9|19855.9|19804.72|19766.72|297
1619440200000|2021-04-26 12:30:00|19892.68|19854.68|19864.52|19826.52|19901.39|19863.39|19826.16|19788.16|298
1619440500000|2021-04-26 12:35:00|19864.32|19826.32|19880.23|19842.23|19895.79|19857.79|19863.74|19825.74|297
1619440800000|2021-04-26 12:40:00|19882.01|19844.01|19860.36|19822.36|19893.35|19855.35|19854.8|19816.8|300
1619441100000|2021-04-26 12:45:00|19860.84|19822.84|19764.68|19726.68|19860.84|19822.84|19764.68|19726.68|300
1619441400000|2021-04-26 12:50:00|19764.65|19726.65|19765.87|19727.87|19767.24|19729.24|19727.72|19689.72|296
1619441700000|2021-04-26 12:55:00|19766.92|19728.92|19657.58|19619.58|19766.96|19728.96|19657.58|19619.58|297
1619442000000|2021-04-26 13:00:00|19657.53|19619.53|19643.13|19605.13|19724.26|19686.26|19643.13|19605.13|299
1619442300000|2021-04-26 13:05:00|19642.89|19604.89|19656.8|19618.8|19664.25|19626.25|19622.1|19584.1|300
1619442600000|2021-04-26 13:10:00|19656.75|19618.75|19561.72|19523.72|19656.75|19618.75|19561.11|19523.11|300
1619442900000|2021-04-26 13:15:00|19561.75|19523.75|19673.31|19635.31|19673.31|19635.31|19560.39|19522.39|298
1619443200000|2021-04-26 13:20:00|19673.27|19635.27|19714.26|19676.26|19736.91|19698.91|19672.29|19634.29|298
1619443500000|2021-04-26 13:25:00|19714.42|19676.42|19758.01|19720.01|19758.88|19720.88|19714.39|19676.39|296
1619443800000|2021-04-26 13:30:00|19758.66|19720.66|19810.75|19772.75|19819.44|19781.44|19757.81|19719.81|299
1619444100000|2021-04-26 13:35:00|19810.64|19772.64|19753.78|19715.78|19810.64|19772.64|19743.39|19705.39|298
1619444400000|2021-04-26 13:40:00|19754.16|19716.16|19839.21|19801.21|19839.22|19801.22|19753.84|19715.84|296
1619444700000|2021-04-26 13:45:00|19840.17|19802.17|19810.24|19772.24|19844.54|19806.54|19799.96|19761.96|294
1619445000000|2021-04-26 13:50:00|19810.27|19772.27|19727.21|19689.21|19816.93|19778.93|19722.04|19684.04|295
1619445300000|2021-04-26 13:55:00|19728.08|19690.08|19730.33|19692.33|19742.56|19704.56|19685.47|19647.47|293
1619445600000|2021-04-26 14:00:00|19729.5|19691.5|19760.77|19722.77|19797.64|19759.64|19722.56|19684.56|299
1619445900000|2021-04-26 14:05:00|19758.86|19720.86|19695.13|19657.13|19758.86|19720.86|19694.41|19656.41|298
1619446200000|2021-04-26 14:10:00|19693.55|19655.55|19717.59|19679.59|19723.68|19685.68|19674.07|19636.07|298
1619446500000|2021-04-26 14:15:00|19718.01|19680.01|19656.15|19618.15|19718.45|19680.45|19654.26|19616.26|298
1619446800000|2021-04-26 14:20:00|19656.51|19618.51|19629.58|19591.58|19672.6|19634.6|19621.12|19583.12|293
1619447100000|2021-04-26 14:25:00|19629.56|19591.56|19663.82|19625.82|19664.29|19626.29|19625.16|19587.16|297
1619447400000|2021-04-26 14:30:00|19663.68|19625.68|19605.15|19567.15|19697.33|19659.33|19602.56|19564.56|298
1619447700000|2021-04-26 14:35:00|19605.29|19567.29|19646.13|19608.13|19647.36|19609.36|19604.88|19566.88|296
1619448000000|2021-04-26 14:40:00|19646.51|19608.51|19684.18|19646.18|19697.41|19659.41|19646.46|19608.46|298
1619448300000|2021-04-26 14:45:00|19683.91|19645.91|19725.82|19687.82|19740.99|19702.99|19681.88|19643.88|297
1619448600000|2021-04-26 14:50:00|19725.46|19687.46|19719.63|19681.63|19735.56|19697.56|19707.62|19669.62|298
1619448900000|2021-04-26 14:55:00|19718.72|19680.72|19644.82|19606.82|19718.95|19680.95|19624.45|19586.45|299
1619449200000|2021-04-26 15:00:00|19644.38|19606.38|19718.39|19680.39|19732.22|19694.22|19644.38|19606.38|298
1619449500000|2021-04-26 15:05:00|19717.06|19679.06|19628.1|19590.1|19717.66|19679.66|19628.1|19590.1|295
1619449800000|2021-04-26 15:10:00|19627.75|19589.75|19583.02|19545.02|19628.84|19590.84|19568.6|19530.6|296
1619450100000|2021-04-26 15:15:00|19583.58|19545.58|19626.25|19588.25|19626.25|19588.25|19559.91|19521.91|296
1619450400000|2021-04-26 15:20:00|19627.31|19589.31|19629.7|19591.7|19682.66|19644.66|19625.97|19587.97|298
1619450700000|2021-04-26 15:25:00|19629.79|19591.79|19669.94|19631.94|19691.82|19653.82|19617.35|19579.35|297
1619451000000|2021-04-26 15:30:00|19669.24|19631.24|19668.35|19630.35|19686.13|19648.13|19666.82|19628.82|295
1619451300000|2021-04-26 15:35:00|19668.23|19630.23|19690.45|19652.45|19699.5|19661.5|19666.87|19628.87|292
1619451600000|2021-04-26 15:40:00|19691.47|19653.47|19731.84|19693.84|19737.11|19699.11|19691.15|19653.15|296
1619451900000|2021-04-26 15:45:00|19731.94|19693.94|19763.58|19725.58|19774.28|19736.28|19714.09|19676.09|298
1619452200000|2021-04-26 15:50:00|19763.47|19725.47|19750.04|19712.04|19772.91|19734.91|19736.09|19698.09|291
1619452500000|2021-04-26 15:55:00|19750.96|19712.96|19758.87|19720.87|19760.51|19722.51|19725.05|19687.05|297
1619452800000|2021-04-26 16:00:00|19758.26|19720.26|19786.39|19748.39|19836.89|19798.89|19758.26|19720.26|298
1619453100000|2021-04-26 16:05:00|19786.34|19748.34|19642.4|19604.4|19790.85|19752.85|19633.2|19595.2|299
1619453400000|2021-04-26 16:10:00|19641.28|19603.28|19609.11|19571.11|19684.15|19646.15|19599.72|19561.72|300
1619453700000|2021-04-26 16:15:00|19609.97|19571.97|19600.74|19562.74|19642.9|19604.9|19573.57|19535.57|299
1619454000000|2021-04-26 16:20:00|19602.22|19564.22|19534.69|19496.69|19623.91|19585.91|19503.5|19465.5|298
1619454300000|2021-04-26 16:25:00|19535.31|19497.31|19435.5|19397.5|19535.31|19497.31|19410.41|19372.41|299
1619454600000|2021-04-26 16:30:00|19438.19|19400.19|19532.56|19494.56|19532.56|19494.56|19396.59|19358.59|299
1619454900000|2021-04-26 16:35:00|19534.34|19496.34|19561.98|19523.98|19595.21|19557.21|19534.34|19496.34|295
1619455200000|2021-04-26 16:40:00|19561.36|19523.36|19527.62|19489.62|19568.74|19530.74|19511.91|19473.91|295
1619455500000|2021-04-26 16:45:00|19526.49|19488.49|19584.62|19546.62|19591.74|19553.74|19520.52|19482.52|296
1619455800000|2021-04-26 16:50:00|19583.89|19545.89|19616|19578|19623.54|19585.54|19583.89|19545.89|298
1619456100000|2021-04-26 16:55:00|19616.12|19578.12|19623.81|19585.81|19631.35|19593.35|19588.62|19550.62|296
1619456400000|2021-04-26 17:00:00|19623.43|19585.43|19739.67|19701.67|19739.67|19701.67|19617.26|19579.26|297
1619456700000|2021-04-26 17:05:00|19738.45|19700.45|19710.82|19672.82|19758.47|19720.47|19709.24|19671.24|300
1619457000000|2021-04-26 17:10:00|19710.81|19672.81|19726.53|19688.53|19739.74|19701.74|19703.07|19665.07|299
1619457300000|2021-04-26 17:15:00|19726.27|19688.27|19817.64|19779.64|19817.64|19779.64|19720.12|19682.12|299
1619457600000|2021-04-26 17:20:00|19815.69|19777.69|19912.36|19874.36|19918.05|19880.05|19815.21|19777.21|298
1619457900000|2021-04-26 17:25:00|19912.57|19874.57|19929.99|19891.99|19939|19901|19901.51|19863.51|298
1619458200000|2021-04-26 17:30:00|19930.05|19892.05|19890.39|19852.39|19943.31|19905.31|19888.11|19850.11|299
1619458500000|2021-04-26 17:35:00|19890.35|19852.35|19888.47|19850.47|19891.74|19853.74|19832.73|19794.73|295
1619458800000|2021-04-26 17:40:00|19888.38|19850.38|19925.95|19887.95|19927.67|19889.67|19877.9|19839.9|298
1619459100000|2021-04-26 17:45:00|19923.96|19885.96|19894.04|19856.04|19923.96|19885.96|19885.88|19847.88|299
1619459400000|2021-04-26 17:50:00|19896.54|19858.54|19821.88|19783.88|19909.5|19871.5|19803.86|19765.86|296
1619459700000|2021-04-26 17:55:00|19822.16|19784.16|19891.43|19853.43|19891.5|19853.5|19821.42|19783.42|300
1619460000000|2021-04-26 18:00:00|19892.48|19854.48|19824.26|19786.26|19893.41|19855.41|19821.3|19783.3|297
1619460300000|2021-04-26 18:05:00|19824.55|19786.55|19834.59|19796.59|19853.43|19815.43|19822.89|19784.89|297
1619460600000|2021-04-26 18:10:00|19835.54|19797.54|19909.79|19871.79|19909.79|19871.79|19833.88|19795.88|298
1619460900000|2021-04-26 18:15:00|19909.83|19871.83|19859.29|19821.29|19910.61|19872.61|19854.89|19816.89|293
1619461200000|2021-04-26 18:20:00|19859.2|19821.2|19827.79|19789.79|19871.71|19833.71|19812.14|19774.14|296
1619461500000|2021-04-26 18:25:00|19827.4|19789.4|19860.65|19822.65|19871.96|19833.96|19826.98|19788.98|296
1619461800000|2021-04-26 18:30:00|19860.51|19822.51|19904.9|19866.9|19904.9|19866.9|19858.04|19820.04|299
1619462100000|2021-04-26 18:35:00|19904.77|19866.77|19867.89|19829.89|19905.84|19867.84|19856.25|19818.25|296
1619462400000|2021-04-26 18:40:00|19869.09|19831.09|19898.23|19860.23|19912.16|19874.16|19868.56|19830.56|295
1619462700000|2021-04-26 18:45:00|19896.31|19858.31|19892.97|19854.97|19898.51|19860.51|19869.38|19831.38|295
1619463000000|2021-04-26 18:50:00|19893.78|19855.78|19914.86|19876.86|19926.74|19888.74|19886.83|19848.83|296
1619463300000|2021-04-26 18:55:00|19914.59|19876.59|19931.29|19893.29|19936.64|19898.64|19905.19|19867.19|295
1619463600000|2021-04-26 19:00:00|19933.01|19895.01|19850.25|19812.25|19937.75|19899.75|19833.39|19795.39|295
1619463900000|2021-04-26 19:05:00|19851.07|19813.07|19815.68|19777.68|19855.33|19817.33|19749.02|19711.02|299
1619464200000|2021-04-26 19:10:00|19816.24|19778.24|19805.3|19767.3|19872.88|19834.88|19797.13|19759.13|296
1619464500000|2021-04-26 19:15:00|19804.66|19766.66|19809.88|19771.88|19813.04|19775.04|19778.14|19740.14|295
1619464800000|2021-04-26 19:20:00|19809.87|19771.87|19788.57|19750.57|19809.87|19771.87|19757.44|19719.44|298
1619465100000|2021-04-26 19:25:00|19789.28|19751.28|19752.76|19714.76|19813.54|19775.54|19751.98|19713.98|296
1619465400000|2021-04-26 19:30:00|19752.54|19714.54|19811.62|19773.62|19817.18|19779.18|19722.98|19684.98|295
1619465700000|2021-04-26 19:35:00|19811.74|19773.74|19786.77|19748.77|19821.84|19783.84|19785.57|19747.57|295
1619466000000|2021-04-26 19:40:00|19786.32|19748.32|19797.01|19759.01|19809.59|19771.59|19776.79|19738.79|293
1619466300000|2021-04-26 19:45:00|19796.63|19758.63|19739.62|19701.62|19796.91|19758.91|19738.22|19700.22|294
1619466600000|2021-04-26 19:50:00|19738.78|19700.78|19806.82|19768.82|19807.42|19769.42|19735.8|19697.8|296
1619466900000|2021-04-26 19:55:00|19808.27|19770.27|19819.48|19781.48|19821.65|19783.65|19786.23|19748.23|293
1619467200000|2021-04-26 20:00:00|19821.63|19783.63|19768.14|19730.14|19822.44|19784.44|19754.49|19716.49|296
1619467500000|2021-04-26 20:05:00|19767.97|19729.97|19770.35|19732.35|19778.66|19740.66|19753.55|19715.55|297
1619467800000|2021-04-26 20:10:00|19769.03|19731.03|19724.86|19686.86|19769.39|19731.39|19723.4|19685.4|297
1619468100000|2021-04-26 20:15:00|19725.18|19687.18|19660.7|19622.7|19762.13|19724.13|19658.7|19620.7|298
1619468400000|2021-04-26 20:20:00|19660.71|19622.71|19637.32|19599.32|19675.98|19637.98|19625.83|19587.83|296
1619468700000|2021-04-26 20:25:00|19636.03|19598.03|19570.79|19532.79|19641.26|19603.26|19567.49|19529.49|300
1619469000000|2021-04-26 20:30:00|19570.73|19532.73|19629.99|19591.99|19630.68|19592.68|19566.02|19528.02|299
1619469300000|2021-04-26 20:35:00|19629.75|19591.75|19677.98|19639.98|19686.37|19648.37|19623.68|19585.68|297
1619469600000|2021-04-26 20:40:00|19677.74|19639.74|19646.53|19608.53|19693.37|19655.37|19646.53|19608.53|293
1619469900000|2021-04-26 20:45:00|19645.74|19607.74|19583.35|19545.35|19645.74|19607.74|19570.97|19532.97|295
1619470200000|2021-04-26 20:50:00|19583.08|19545.08|19529.42|19491.42|19619.94|19581.94|19526.67|19488.67|299
1619470500000|2021-04-26 20:55:00|19528.4|19490.4|19498.34|19460.34|19576.36|19538.36|19498.34|19460.34|295
1619470800000|2021-04-26 21:00:00|19498.37|19460.37|19340.33|19302.33|19498.6|19460.6|19326.34|19288.34|298
1619471100000|2021-04-26 21:05:00|19339.44|19301.44|19326.32|19288.32|19357.49|19319.49|19292.65|19254.65|300
1619471400000|2021-04-26 21:10:00|19327.11|19289.11|19347.62|19309.62|19388.33|19350.33|19311.86|19273.86|300
1619471700000|2021-04-26 21:15:00|19346.28|19308.28|19310.45|19272.45|19346.28|19308.28|19264.03|19226.03|299
1619472000000|2021-04-26 21:20:00|19312.39|19274.39|19258.29|19220.29|19312.39|19274.39|19250.29|19212.29|299
1619472300000|2021-04-26 21:25:00|19258.92|19220.92|19236.91|19198.91|19266.26|19228.26|19233.56|19195.56|299
1619472600000|2021-04-26 21:30:00|19237.14|19199.14|19457.1|19419.1|19474.88|19436.88|19236.13|19198.13|297
1619472900000|2021-04-26 21:35:00|19459.99|19421.99|19503.63|19465.63|19514.63|19476.63|19459.69|19421.69|297
1619473200000|2021-04-26 21:40:00|19503.07|19465.07|19621.84|19583.84|19621.84|19583.84|19491.66|19453.66|297
1619473500000|2021-04-26 21:45:00|19622.78|19584.78|19658.49|19620.49|19660.18|19622.18|19605.94|19567.94|298
1619473800000|2021-04-26 21:50:00|19658.21|19620.21|19637.59|19599.59|19660.14|19622.14|19608.96|19570.96|298
1619474100000|2021-04-26 21:55:00|19637.93|19599.93|19622.34|19584.34|19638.22|19600.22|19575.98|19537.98|297
1619474400000|2021-04-26 22:00:00|19623.07|19585.07|19514.17|19476.17|19624.25|19586.25|19501.78|19463.78|298
1619474700000|2021-04-26 22:05:00|19513.4|19475.4|19573.26|19535.26|19573.26|19535.26|19440.66|19402.66|300
1619475000000|2021-04-26 22:10:00|19573.56|19535.56|19810.21|19772.21|19810.72|19772.72|19573.14|19535.14|298
1619475300000|2021-04-26 22:15:00|19809.35|19771.35|19809.32|19771.32|19896.67|19858.67|19786.25|19748.25|299
1619475600000|2021-04-26 22:20:00|19810.29|19772.29|19810.82|19772.82|19846.43|19808.43|19793.28|19755.28|299
1619475900000|2021-04-26 22:25:00|19810.88|19772.88|19721.64|19683.64|19816.08|19778.08|19712.62|19674.62|296
1619476200000|2021-04-26 22:30:00|19721.91|19683.91|19722|19684|19722.29|19684.29|19664.69|19626.69|296
1619476500000|2021-04-26 22:35:00|19725.76|19687.76|19760.91|19722.91|19811.95|19773.95|19711.94|19673.94|300
1619476800000|2021-04-26 22:40:00|19761.33|19723.33|19711.67|19673.67|19763.13|19725.13|19693.94|19655.94|298
1619477100000|2021-04-26 22:45:00|19710.99|19672.99|19768.04|19730.04|19768.04|19730.04|19710.95|19672.95|297
1619477400000|2021-04-26 22:50:00|19768.13|19730.13|19738.01|19700.01|19768.64|19730.64|19681.63|19643.63|298
1619477700000|2021-04-26 22:55:00|19737.1|19699.1|19737.17|19699.17|19751.32|19713.32|19715.51|19677.51|295
1619478000000|2021-04-26 23:00:00|19737.86|19699.86|19741.81|19703.81|19751.02|19713.02|19710.88|19672.88|295
1619478300000|2021-04-26 23:05:00|19741.52|19703.52|19785.83|19747.83|19797.25|19759.25|19735.22|19697.22|292
1619478600000|2021-04-26 23:10:00|19785.72|19747.72|19781.18|19743.18|19798.58|19760.58|19755.13|19717.13|298
1619478900000|2021-04-26 23:15:00|19781.42|19743.42|19836.51|19798.51|19838.26|19800.26|19781.38|19743.38|296
1619479200000|2021-04-26 23:20:00|19836.79|19798.79|19883.75|19845.75|19885.56|19847.56|19828.59|19790.59|298
1619479500000|2021-04-26 23:25:00|19883.57|19845.57|19831.14|19793.14|19883.57|19845.57|19829.19|19791.19|296
1619479800000|2021-04-26 23:30:00|19831.51|19793.51|19850.69|19812.69|19864.3|19826.3|19811.64|19773.64|296
1619480100000|2021-04-26 23:35:00|19851.09|19813.09|19884.9|19846.9|19888.19|19850.19|19844.97|19806.97|295
1619480400000|2021-04-26 23:40:00|19884.75|19846.75|19889.45|19851.45|19906.37|19868.37|19874.83|19836.83|298
1619480700000|2021-04-26 23:45:00|19889.19|19851.19|19914.43|19876.43|19915.16|19877.16|19873.32|19835.32|298
1619481000000|2021-04-26 23:50:00|19911.63|19873.63|19932.18|19894.18|19939.06|19901.06|19898.42|19860.42|298
1619481300000|2021-04-26 23:55:00|19933.1|19895.1|19970.51|19932.51|19977.63|19939.63|19932.23|19894.23|300
1619481600000|2021-04-27 00:00:00|19970.6|19932.6|20001.77|19963.77|20043.87|20005.87|19920.13|19882.13|299
1619481900000|2021-04-27 00:05:00|20001.02|19963.02|19950.82|19912.82|20001.67|19963.67|19915.64|19877.64|300
1619482200000|2021-04-27 00:10:00|19950.78|19912.78|19847.92|19809.92|19960.62|19922.62|19827.1|19789.1|299
1619482500000|2021-04-27 00:15:00|19847.82|19809.82|19844.3|19806.3|19880.36|19842.36|19808.81|19770.81|299
1619482800000|2021-04-27 00:20:00|19844.19|19806.19|19764.58|19726.58|19864.58|19826.58|19759.87|19721.87|298
1619483100000|2021-04-27 00:25:00|19765.04|19727.04|19717.87|19679.87|19774.83|19736.83|19717.87|19679.87|299
1619483400000|2021-04-27 00:30:00|19717.14|19679.14|19837.73|19799.73|19843.95|19805.95|19715.02|19677.02|298
1619483700000|2021-04-27 00:35:00|19838.11|19800.11|19867.07|19829.07|19879.39|19841.39|19816.68|19778.68|298
1619484000000|2021-04-27 00:40:00|19864.63|19826.63|19805.31|19767.31|19878.91|19840.91|19804.74|19766.74|298
1619484300000|2021-04-27 00:45:00|19805.1|19767.1|19775.24|19737.24|19820.82|19782.82|19775.24|19737.24|296
1619484600000|2021-04-27 00:50:00|19775.12|19737.12|19784.03|19746.03|19793.77|19755.77|19763.09|19725.09|293
1619484900000|2021-04-27 00:55:00|19784.25|19746.25|19806.91|19768.91|19826.69|19788.69|19784.1|19746.1|294
1619485200000|2021-04-27 01:00:00|19806.88|19768.88|19800.98|19762.98|19810.86|19772.86|19776.57|19738.57|299
1619485500000|2021-04-27 01:05:00|19800.44|19762.44|19834.29|19796.29|19836.25|19798.25|19795.99|19757.99|288
1619485800000|2021-04-27 01:10:00|19834.75|19796.75|19846|19808|19849.16|19811.16|19830.85|19792.85|293
1619486100000|2021-04-27 01:15:00|19847.01|19809.01|19832.86|19794.86|19854.05|19816.05|19832.15|19794.15|292
1619486400000|2021-04-27 01:20:00|19835.27|19797.27|19843.57|19805.57|19856.74|19818.74|19815.83|19777.83|300
1619486700000|2021-04-27 01:25:00|19843.35|19805.35|19931.28|19893.28|19931.28|19893.28|19842.86|19804.86|297
1619487000000|2021-04-27 01:30:00|19932.24|19894.24|19874.94|19836.94|19932.24|19894.24|19856.69|19818.69|296
1619487300000|2021-04-27 01:35:00|19875.92|19837.92|19881.52|19843.52|19897.32|19859.32|19868.53|19830.53|294
1619487600000|2021-04-27 01:40:00|19882.73|19844.73|19901.35|19863.35|19901.35|19863.35|19875.55|19837.55|295
1619487900000|2021-04-27 01:45:00|19900.67|19862.67|19918.65|19880.65|19924.2|19886.2|19900.67|19862.67|294
1619488200000|2021-04-27 01:50:00|19918.06|19880.06|19890.97|19852.97|19921.45|19883.45|19888.04|19850.04|298
1619488500000|2021-04-27 01:55:00|19890.93|19852.93|19936.17|19898.17|19944.35|19906.35|19869.52|19831.52|297
1619488800000|2021-04-27 02:00:00|19934.99|19896.99|19957.71|19919.71|20000.09|19962.09|19933.61|19895.61|297
1619489100000|2021-04-27 02:05:00|19957.16|19919.16|20007.95|19969.95|20018.94|19980.94|19942.69|19904.69|298
1619489400000|2021-04-27 02:10:00|20007.72|19969.72|19996.9|19958.9|20024.38|19986.38|19996.9|19958.9|296
1619489700000|2021-04-27 02:15:00|19996.87|19958.87|20001.85|19963.85|20002.22|19964.22|19979.31|19941.31|296
1619490000000|2021-04-27 02:20:00|20002.41|19964.41|20001.93|19963.93|20016.08|19978.08|19982.59|19944.59|296
1619490300000|2021-04-27 02:25:00|20001.85|19963.85|20024.08|19986.08|20034.19|19996.19|19996.77|19958.77|298
1619490600000|2021-04-27 02:30:00|20024.22|19986.22|19998.46|19960.46|20028.18|19990.18|19991.03|19953.03|295
1619490900000|2021-04-27 02:35:00|19999.05|19961.05|20005.64|19967.64|20006.82|19968.82|19982.29|19944.29|295
1619491200000|2021-04-27 02:40:00|20005.57|19967.57|20000.99|19962.99|20011.59|19973.59|19994.52|19956.52|290
1619491500000|2021-04-27 02:45:00|20000.5|19962.5|20013.73|19975.73|20014.64|19976.64|19999.28|19961.28|290
1619491800000|2021-04-27 02:50:00|20014.23|19976.23|19991.23|19953.23|20014.52|19976.52|19991.23|19953.23|291
1619492100000|2021-04-27 02:55:00|19991.25|19953.25|19996.25|19958.25|20000.51|19962.51|19980.67|19942.67|299
1619492400000|2021-04-27 03:00:00|19995.58|19957.58|19937.32|19899.32|19995.58|19957.58|19930.47|19892.47|300
1619492700000|2021-04-27 03:05:00|19935.67|19897.67|19878.65|19840.65|19943.85|19905.85|19876.5|19838.5|299
1619493000000|2021-04-27 03:10:00|19877.91|19839.91|19865.54|19827.54|19880.95|19842.95|19853.96|19815.96|296
1619493300000|2021-04-27 03:15:00|19864.81|19826.81|19851.06|19813.06|19893.07|19855.07|19851.06|19813.06|299
1619493600000|2021-04-27 03:20:00|19851.83|19813.83|19719.13|19681.13|19862.1|19824.1|19714.96|19676.96|299
1619493900000|2021-04-27 03:25:00|19718.9|19680.9|19777.57|19739.57|19780.55|19742.55|19718.9|19680.9|294
1619494200000|2021-04-27 03:30:00|19777.23|19739.23|19816.57|19778.57|19831.44|19793.44|19766.19|19728.19|296
1619494500000|2021-04-27 03:35:00|19816.13|19778.13|19787.93|19749.93|19838.72|19800.72|19777.88|19739.88|297
1619494800000|2021-04-27 03:40:00|19788.3|19750.3|19786.28|19748.28|19793.46|19755.46|19771.65|19733.65|298
1619495100000|2021-04-27 03:45:00|19786.9|19748.9|19840.47|19802.47|19848.46|19810.46|19786.88|19748.88|295
1619495400000|2021-04-27 03:50:00|19841.3|19803.3|19868.77|19830.77|19868.77|19830.77|19832.31|19794.31|297
1619495700000|2021-04-27 03:55:00|19869.16|19831.16|19829.83|19791.83|19872.93|19834.93|19828.16|19790.16|296
1619496000000|2021-04-27 04:00:00|19829.69|19791.69|19846.98|19808.98|19886.66|19848.66|19818.07|19780.07|295
1619496300000|2021-04-27 04:05:00|19847.75|19809.75|19843.81|19805.81|19851.07|19813.07|19821.77|19783.77|296
1619496600000|2021-04-27 04:10:00|19843.72|19805.72|19824.31|19786.31|19849.16|19811.16|19821.3|19783.3|287
1619496900000|2021-04-27 04:15:00|19824.75|19786.75|19747.39|19709.39|19824.75|19786.75|19740.34|19702.34|298
1619497200000|2021-04-27 04:20:00|19746.97|19708.97|19787.6|19749.6|19787.83|19749.83|19743.92|19705.92|297
1619497500000|2021-04-27 04:25:00|19787.49|19749.49|19810.5|19772.5|19836.76|19798.76|19787.49|19749.49|295
1619497800000|2021-04-27 04:30:00|19809.8|19771.8|19762.71|19724.71|19810.18|19772.18|19747.15|19709.15|295
1619498100000|2021-04-27 04:35:00|19762.09|19724.09|19787.44|19749.44|19795.02|19757.02|19758.65|19720.65|292
1619498400000|2021-04-27 04:40:00|19788.06|19750.06|19798.28|19760.28|19810.89|19772.89|19788.06|19750.06|297
1619498700000|2021-04-27 04:45:00|19797.99|19759.99|19843.97|19805.97|19852.36|19814.36|19797.44|19759.44|297
1619499000000|2021-04-27 04:50:00|19843.62|19805.62|19822.04|19784.04|19843.62|19805.62|19806.13|19768.13|296
1619499300000|2021-04-27 04:55:00|19821.81|19783.81|19887.07|19849.07|19888.04|19850.04|19821.68|19783.68|299
1619499600000|2021-04-27 05:00:00|19887.48|19849.48|19984.76|19946.76|19985.6|19947.6|19877.8|19839.8|298
1619499900000|2021-04-27 05:05:00|19984.53|19946.53|20006.66|19968.66|20011.54|19973.54|19984.31|19946.31|297
1619500200000|2021-04-27 05:10:00|20007.58|19969.58|20022.36|19984.36|20027.91|19989.91|20000.97|19962.97|298
1619500500000|2021-04-27 05:15:00|20021.84|19983.84|20009.03|19971.03|20026.17|19988.17|19998.6|19960.6|299
1619500800000|2021-04-27 05:20:00|20009.28|19971.28|20022.14|19984.14|20022.53|19984.53|20001.7|19963.7|297
1619501100000|2021-04-27 05:25:00|20021.21|19983.21|20054.85|20016.85|20058.88|20020.88|20021.06|19983.06|296
1619501400000|2021-04-27 05:30:00|20054.62|20016.62|20058.1|20020.1|20082.7|20044.7|20052.79|20014.79|294
1619501700000|2021-04-27 05:35:00|20055.82|20017.82|20106.27|20068.27|20107.65|20069.65|20053.32|20015.32|295
1619502000000|2021-04-27 05:40:00|20106.06|20068.06|20104.7|20066.7|20108.3|20070.3|20087.19|20049.19|297
1619502300000|2021-04-27 05:45:00|20104.74|20066.74|20076.65|20038.65|20104.91|20066.91|20072.01|20034.01|297
1619502600000|2021-04-27 05:50:00|20076.76|20038.76|20095.01|20057.01|20102.13|20064.13|20076.76|20038.76|296
1619502900000|2021-04-27 05:55:00|20096.49|20058.49|20119|20081|20125.92|20087.92|20096.23|20058.23|297
1619503200000|2021-04-27 06:00:00|20119.5|20081.5|20185.1|20147.1|20202.89|20164.89|20119.21|20081.21|299
1619503500000|2021-04-27 06:05:00|20184.15|20146.15|20260.38|20222.38|20262.6|20224.6|20177.08|20139.08|298
1619503800000|2021-04-27 06:10:00|20260.66|20222.66|20250.01|20212.01|20287.89|20249.89|20215.74|20177.74|297
1619504100000|2021-04-27 06:15:00|20250.55|20212.55|20251.07|20213.07|20254.32|20216.32|20214.32|20176.32|298
1619504400000|2021-04-27 06:20:00|20250.93|20212.93|20265.94|20227.94|20320.08|20282.08|20249.17|20211.17|295
1619504700000|2021-04-27 06:25:00|20268.19|20230.19|20328.24|20290.24|20329.17|20291.17|20268.19|20230.19|297
1619505000000|2021-04-27 06:30:00|20328.29|20290.29|20286.4|20248.4|20333.75|20295.75|20280.66|20242.66|296
1619505300000|2021-04-27 06:35:00|20287.35|20249.35|20324.81|20286.81|20331.33|20293.33|20285.83|20247.83|300
1619505600000|2021-04-27 06:40:00|20324.61|20286.61|20331.19|20293.19|20338.98|20300.98|20299.35|20261.35|298
1619505900000|2021-04-27 06:45:00|20329.61|20291.61|20295.06|20257.06|20334.82|20296.82|20280.97|20242.97|298
1619506200000|2021-04-27 06:50:00|20294.8|20256.8|20321.23|20283.23|20321.59|20283.59|20287.57|20249.57|296
1619506500000|2021-04-27 06:55:00|20321.57|20283.57|20338.41|20300.41|20349.67|20311.67|20320.3|20282.3|298
1619506800000|2021-04-27 07:00:00|20338|20300|20323.21|20285.21|20353.88|20315.88|20308|20270|298
1619507100000|2021-04-27 07:05:00|20322.98|20284.98|20337.42|20299.42|20343.42|20305.42|20319.81|20281.81|293
1619507400000|2021-04-27 07:10:00|20337.85|20299.85|20340.51|20302.51|20354.29|20316.29|20336.14|20298.14|294
1619507700000|2021-04-27 07:15:00|20341.11|20303.11|20314.42|20276.42|20344.05|20306.05|20287.45|20249.45|297
1619508000000|2021-04-27 07:20:00|20314.07|20276.07|20290.63|20252.63|20322.4|20284.4|20281.06|20243.06|298
1619508300000|2021-04-27 07:25:00|20290.02|20252.02|20266.45|20228.45|20290.56|20252.56|20261.02|20223.02|298
1619508600000|2021-04-27 07:30:00|20266.17|20228.17|20249.08|20211.08|20268.11|20230.11|20233.99|20195.99|298
1619508900000|2021-04-27 07:35:00|20249.23|20211.23|20241.78|20203.78|20250.84|20212.84|20238.77|20200.77|297
1619509200000|2021-04-27 07:40:00|20242|20204|20227.68|20189.68|20245.99|20207.99|20211.52|20173.52|293
1619509500000|2021-04-27 07:45:00|20227.65|20189.65|20281.41|20243.41|20281.67|20243.67|20227.08|20189.08|295
1619509800000|2021-04-27 07:50:00|20280.99|20242.99|20157.45|20119.45|20282.56|20244.56|20157.45|20119.45|292
1619510100000|2021-04-27 07:55:00|20154.39|20116.39|20204.15|20166.15|20204.49|20166.49|20124.69|20086.69|297
1619510400000|2021-04-27 08:00:00|20204.29|20166.29|20194.35|20156.35|20225.72|20187.72|20159.14|20121.14|295
1619510700000|2021-04-27 08:05:00|20194.45|20156.45|20304.54|20266.54|20311.07|20273.07|20194.09|20156.09|297
1619511000000|2021-04-27 08:10:00|20304.63|20266.63|20294.16|20256.16|20306.45|20268.45|20276.71|20238.71|297
1619511300000|2021-04-27 08:15:00|20293.45|20255.45|20278.3|20240.3|20293.45|20255.45|20260.42|20222.42|296
1619511600000|2021-04-27 08:20:00|20277.76|20239.76|20328.32|20290.32|20328.32|20290.32|20274.1|20236.1|297
1619511900000|2021-04-27 08:25:00|20327.48|20289.48|20303.66|20265.66|20328.69|20290.69|20290.38|20252.38|296
1619512200000|2021-04-27 08:30:00|20303.82|20265.82|20281.11|20243.11|20312.26|20274.26|20256.5|20218.5|300
1619512500000|2021-04-27 08:35:00|20281.71|20243.71|20246.37|20208.37|20284.21|20246.21|20216.02|20178.02|300
1619512800000|2021-04-27 08:40:00|20246.07|20208.07|20197.85|20159.85|20246.07|20208.07|20193.54|20155.54|296
1619513100000|2021-04-27 08:45:00|20197.67|20159.67|20193.33|20155.33|20202.86|20164.86|20165.78|20127.78|295
1619513400000|2021-04-27 08:50:00|20193.88|20155.88|20202.88|20164.88|20214.63|20176.63|20193.88|20155.88|298
1619513700000|2021-04-27 08:55:00|20201.77|20163.77|20159.37|20121.37|20204.13|20166.13|20150.66|20112.66|296
1619514000000|2021-04-27 09:00:00|20159.45|20121.45|20195.09|20157.09|20198.49|20160.49|20156.76|20118.76|300
1619514300000|2021-04-27 09:05:00|20194.8|20156.8|20199.06|20161.06|20199.17|20161.17|20181.27|20143.27|296
1619514600000|2021-04-27 09:10:00|20199.14|20161.14|20192.17|20154.17|20220.48|20182.48|20190.41|20152.41|296
1619514900000|2021-04-27 09:15:00|20189.78|20151.78|20264.52|20226.52|20266.25|20228.25|20184.41|20146.41|297
1619515200000|2021-04-27 09:20:00|20267.81|20229.81|20311.09|20273.09|20311.09|20273.09|20267.81|20229.81|296
1619515500000|2021-04-27 09:25:00|20311.91|20273.91|20286.35|20248.35|20322.48|20284.48|20286.29|20248.29|298
1619515800000|2021-04-27 09:30:00|20286.31|20248.31|20332.46|20294.46|20334.67|20296.67|20285.46|20247.46|292
1619516100000|2021-04-27 09:35:00|20331.57|20293.57|20353.6|20315.6|20356.79|20318.79|20326.86|20288.86|293
1619516400000|2021-04-27 09:40:00|20354.36|20316.36|20363.19|20325.19|20373.81|20335.81|20354.36|20316.36|296
1619516700000|2021-04-27 09:45:00|20362.78|20324.78|20416.89|20378.89|20416.89|20378.89|20359.04|20321.04|297
1619517000000|2021-04-27 09:50:00|20418.86|20380.86|20424.53|20386.53|20426.14|20388.14|20380|20342|297
1619517300000|2021-04-27 09:55:00|20424.81|20386.81|20370.79|20332.79|20432.76|20394.76|20347.99|20309.99|294
1619517600000|2021-04-27 10:00:00|20371.04|20333.04|20419.93|20381.93|20419.93|20381.93|20338.53|20300.53|296
1619517900000|2021-04-27 10:05:00|20419.97|20381.97|20431.44|20393.44|20462.65|20424.65|20403.27|20365.27|297
1619518200000|2021-04-27 10:10:00|20431.03|20393.03|20451.55|20413.55|20469.3|20431.3|20424.92|20386.92|298
1619518500000|2021-04-27 10:15:00|20451.14|20413.14|20413.4|20375.4|20456.9|20418.9|20388.2|20350.2|298
1619518800000|2021-04-27 10:20:00|20413.97|20375.97|20464.39|20426.39|20464.39|20426.39|20402.64|20364.64|296
1619519100000|2021-04-27 10:25:00|20464|20426|20484.43|20446.43|20513.82|20475.82|20464|20426|297
1619519400000|2021-04-27 10:30:00|20484.12|20446.12|20460.94|20422.94|20487.55|20449.55|20454.11|20416.11|295
1619519700000|2021-04-27 10:35:00|20459.95|20421.95|20473.23|20435.23|20482.45|20444.45|20449.89|20411.89|293
1619520000000|2021-04-27 10:40:00|20473.2|20435.2|20458.55|20420.55|20490.38|20452.38|20458.55|20420.55|291
1619520300000|2021-04-27 10:45:00|20458.98|20420.98|20489.21|20451.21|20496.13|20458.13|20458.48|20420.48|297
1619520600000|2021-04-27 10:50:00|20489.14|20451.14|20526.69|20488.69|20530.72|20492.72|20487.79|20449.79|296
1619520900000|2021-04-27 10:55:00|20527.81|20489.81|20546.47|20508.47|20554.16|20516.16|20527.34|20489.34|297
1619521200000|2021-04-27 11:00:00|20546.39|20508.39|20617.37|20579.37|20617.37|20579.37|20545.47|20507.47|297
1619521500000|2021-04-27 11:05:00|20617.56|20579.56|20658.75|20620.75|20665.63|20627.63|20617.3|20579.3|298
1619521800000|2021-04-27 11:10:00|20657.92|20619.92|20672.42|20634.42|20680.17|20642.17|20654.42|20616.42|300
1619522100000|2021-04-27 11:15:00|20672.26|20634.26|20714.4|20676.4|20737.74|20699.74|20672.26|20634.26|295
1619522400000|2021-04-27 11:20:00|20714.96|20676.96|20568.53|20530.53|20714.96|20676.96|20568.53|20530.53|299
1619522700000|2021-04-27 11:25:00|20566|20528|20591.97|20553.97|20609.72|20571.72|20556.36|20518.36|299
1619523000000|2021-04-27 11:30:00|20590.46|20552.46|20622.99|20584.99|20637.38|20599.38|20577.32|20539.32|297
1619523300000|2021-04-27 11:35:00|20622.53|20584.53|20692.57|20654.57|20700.91|20662.91|20622.53|20584.53|299
1619523600000|2021-04-27 11:40:00|20692.28|20654.28|20678.06|20640.06|20699.49|20661.49|20658.75|20620.75|294
1619523900000|2021-04-27 11:45:00|20678.02|20640.02|20700.46|20662.46|20704.87|20666.87|20676.58|20638.58|298
1619524200000|2021-04-27 11:50:00|20700.42|20662.42|20774.49|20736.49|20774.98|20736.98|20700.42|20662.42|299
1619524500000|2021-04-27 11:55:00|20774.14|20736.14|20763.28|20725.28|20774.71|20736.71|20744.96|20706.96|299
1619524800000|2021-04-27 12:00:00|20763.36|20725.36|20735.2|20697.2|20768.36|20730.36|20712.72|20674.72|299
1619525100000|2021-04-27 12:05:00|20734.81|20696.81|20749.95|20711.95|20780.99|20742.99|20734.42|20696.42|298
1619525400000|2021-04-27 12:10:00|20749.46|20711.46|20673.16|20635.16|20749.67|20711.67|20672.67|20634.67|298
1619525700000|2021-04-27 12:15:00|20673.08|20635.08|20627.42|20589.42|20708.86|20670.86|20618.4|20580.4|297
1619526000000|2021-04-27 12:20:00|20628.18|20590.18|20663.91|20625.91|20671.82|20633.82|20624.66|20586.66|297
1619526300000|2021-04-27 12:25:00|20664.4|20626.4|20654.86|20616.86|20680.64|20642.64|20651.39|20613.39|296
1619526600000|2021-04-27 12:30:00|20655.3|20617.3|20646.17|20608.17|20663.21|20625.21|20631.64|20593.64|295
1619526900000|2021-04-27 12:35:00|20645.57|20607.57|20653.53|20615.53|20669.4|20631.4|20642.51|20604.51|293
1619527200000|2021-04-27 12:40:00|20653.66|20615.66|20567.5|20529.5|20654.72|20616.72|20538.7|20500.7|298
1619527500000|2021-04-27 12:45:00|20567.19|20529.19|20642.2|20604.2|20644.32|20606.32|20567.14|20529.14|299
1619527800000|2021-04-27 12:50:00|20642.24|20604.24|20622.24|20584.24|20648.62|20610.62|20617.78|20579.78|294
1619528100000|2021-04-27 12:55:00|20621.97|20583.97|20564.8|20526.8|20624.73|20586.73|20549.15|20511.15|296
1619528400000|2021-04-27 13:00:00|20565.7|20527.7|20608.19|20570.19|20613.16|20575.16|20565.47|20527.47|299
1619528700000|2021-04-27 13:05:00|20608.38|20570.38|20631.38|20593.38|20636.68|20598.68|20601.93|20563.93|295
1619529000000|2021-04-27 13:10:00|20630.92|20592.92|20666.98|20628.98|20667.1|20629.1|20630.46|20592.46|296
1619529300000|2021-04-27 13:15:00|20667.1|20629.1|20675.87|20637.87|20679.01|20641.01|20659.21|20621.21|288
1619529600000|2021-04-27 13:20:00|20675.51|20637.51|20628.91|20590.91|20676.39|20638.39|20619.02|20581.02|299
1619529900000|2021-04-27 13:25:00|20628.9|20590.9|20601.93|20563.93|20660.54|20622.54|20601.93|20563.93|297
1619530200000|2021-04-27 13:30:00|20601.84|20563.84|20642.94|20604.94|20643.26|20605.26|20600.16|20562.16|300
1619530500000|2021-04-27 13:35:00|20643.03|20605.03|20429.53|20391.53|20668.41|20630.41|20427.11|20389.11|299
1619530800000|2021-04-27 13:40:00|20428.6|20390.6|20367.32|20329.32|20453.23|20415.23|20338.61|20300.61|300
1619531100000|2021-04-27 13:45:00|20368.21|20330.21|20446.2|20408.2|20447.98|20409.98|20367.77|20329.77|299
1619531400000|2021-04-27 13:50:00|20445.95|20407.95|20455.7|20417.7|20474.63|20436.63|20443.95|20405.95|299
1619531700000|2021-04-27 13:55:00|20455.71|20417.71|20443.27|20405.27|20458.83|20420.83|20414.18|20376.18|298
1619532000000|2021-04-27 14:00:00|20442.55|20404.55|20382.85|20344.85|20449.99|20411.99|20354.68|20316.68|299
1619532300000|2021-04-27 14:05:00|20383.1|20345.1|20237.09|20199.09|20398.62|20360.62|20236.31|20198.31|299
1619532600000|2021-04-27 14:10:00|20235.75|20197.75|20316.78|20278.78|20316.78|20278.78|20222.26|20184.26|300
1619532900000|2021-04-27 14:15:00|20316.45|20278.45|20298.8|20260.8|20321.88|20283.88|20223.42|20185.42|300
1619533200000|2021-04-27 14:20:00|20298.33|20260.33|20475|20437|20475|20437|20297.59|20259.59|300
1619533500000|2021-04-27 14:25:00|20474.99|20436.99|20682.19|20644.19|20687.14|20649.14|20473.54|20435.54|299
1619533800000|2021-04-27 14:30:00|20681.44|20643.44|20656.31|20618.31|20682.24|20644.24|20628.88|20590.88|299
1619534100000|2021-04-27 14:35:00|20655.83|20617.83|20633.68|20595.68|20655.83|20617.83|20579.84|20541.84|298
1619534400000|2021-04-27 14:40:00|20631.88|20593.88|20716.69|20678.69|20723.69|20685.69|20615.76|20577.76|298
1619534700000|2021-04-27 14:45:00|20716.31|20678.31|20722.63|20684.63|20766.1|20728.1|20704.78|20666.78|299
1619535000000|2021-04-27 14:50:00|20723.97|20685.97|20700.26|20662.26|20740.42|20702.42|20698.09|20660.09|299
1619535300000|2021-04-27 14:55:00|20699.89|20661.89|20734|20696|20735.1|20697.1|20699.24|20661.24|300
1619535600000|2021-04-27 15:00:00|20734.84|20696.84|20642.99|20604.99|20765.22|20727.22|20642.99|20604.99|297
1619535900000|2021-04-27 15:05:00|20642.97|20604.97|20679.06|20641.06|20686.6|20648.6|20622.01|20584.01|299
1619536200000|2021-04-27 15:10:00|20679.13|20641.13|20696.96|20658.96|20726.6|20688.6|20651.51|20613.51|298
1619536500000|2021-04-27 15:15:00|20698.11|20660.11|20677.57|20639.57|20714.89|20676.89|20677.5|20639.5|299
1619536800000|2021-04-27 15:20:00|20677.15|20639.15|20713.66|20675.66|20716.72|20678.72|20677.15|20639.15|297
1619537100000|2021-04-27 15:25:00|20713.42|20675.42|20717.31|20679.31|20719.13|20681.13|20702.68|20664.68|295
1619537400000|2021-04-27 15:30:00|20716.8|20678.8|20740.92|20702.92|20756.07|20718.07|20716.31|20678.31|299
1619537700000|2021-04-27 15:35:00|20740.91|20702.91|20820.54|20782.54|20824.64|20786.64|20740.81|20702.81|298
1619538000000|2021-04-27 15:40:00|20819.87|20781.87|20878.08|20840.08|20879.38|20841.38|20814.67|20776.67|300
1619538300000|2021-04-27 15:45:00|20878.86|20840.86|20809.58|20771.58|20932.57|20894.57|20809.58|20771.58|298
1619538600000|2021-04-27 15:50:00|20807.64|20769.64|20831.83|20793.83|20853.14|20815.14|20797.87|20759.87|295
1619538900000|2021-04-27 15:55:00|20831.39|20793.39|20856.45|20818.45|20891.45|20853.45|20831|20793|299
1619539200000|2021-04-27 16:00:00|20855.72|20817.72|20766.16|20728.16|20916.46|20878.46|20765.93|20727.93|299
1619539500000|2021-04-27 16:05:00|20763.15|20725.15|20720.8|20682.8|20790.3|20752.3|20691.54|20653.54|297
1619539800000|2021-04-27 16:10:00|20720.32|20682.32|20804.14|20766.14|20811.45|20773.45|20720.32|20682.32|299
1619540100000|2021-04-27 16:15:00|20804.06|20766.06|20882.15|20844.15|20909.02|20871.02|20802.33|20764.33|299
1619540400000|2021-04-27 16:20:00|20883.06|20845.06|20827.94|20789.94|20888.5|20850.5|20813.79|20775.79|297
1619540700000|2021-04-27 16:25:00|20826.31|20788.31|20705.72|20667.72|20831.32|20793.32|20703.65|20665.65|299
1619541000000|2021-04-27 16:30:00|20705.93|20667.93|20760.06|20722.06|20760.23|20722.23|20641.29|20603.29|299
1619541300000|2021-04-27 16:35:00|20761.48|20723.48|20795.01|20757.01|20795.88|20757.88|20744.22|20706.22|296
1619541600000|2021-04-27 16:40:00|20794.03|20756.03|20751.9|20713.9|20800.12|20762.12|20722.99|20684.99|298
1619541900000|2021-04-27 16:45:00|20753.6|20715.6|20633.1|20595.1|20763.08|20725.08|20633.1|20595.1|298
1619542200000|2021-04-27 16:50:00|20634.06|20596.06|20561.94|20523.94|20636.64|20598.64|20561.94|20523.94|298
1619542500000|2021-04-27 16:55:00|20562.25|20524.25|20618.98|20580.98|20619.81|20581.81|20557.67|20519.67|297
1619542800000|2021-04-27 17:00:00|20618.56|20580.56|20672.49|20634.49|20673.3|20635.3|20544.41|20506.41|298
1619543100000|2021-04-27 17:05:00|20671.9|20633.9|20614.11|20576.11|20684.84|20646.84|20586.82|20548.82|297
1619543400000|2021-04-27 17:10:00|20617.25|20579.25|20570.3|20532.3|20643.74|20605.74|20484.77|20446.77|300
1619543700000|2021-04-27 17:15:00|20568.16|20530.16|20636.03|20598.03|20642.22|20604.22|20537.52|20499.52|299
1619544000000|2021-04-27 17:20:00|20636.28|20598.28|20685.97|20647.97|20689.86|20651.86|20625.47|20587.47|298
1619544300000|2021-04-27 17:25:00|20686.04|20648.04|20686.42|20648.42|20694.58|20656.58|20658.03|20620.03|297
1619544600000|2021-04-27 17:30:00|20686.43|20648.43|20648.92|20610.92|20686.7|20648.7|20634.93|20596.93|293
1619544900000|2021-04-27 17:35:00|20648.62|20610.62|20680.81|20642.81|20681.79|20643.79|20648.58|20610.58|299
1619545200000|2021-04-27 17:40:00|20681.38|20643.38|20673.45|20635.45|20685.08|20647.08|20670.38|20632.38|296
1619545500000|2021-04-27 17:45:00|20673.99|20635.99|20608.18|20570.18|20677.89|20639.89|20603.33|20565.33|299
1619545800000|2021-04-27 17:50:00|20609.85|20571.85|20716.61|20678.61|20716.61|20678.61|20609.08|20571.08|294
1619546100000|2021-04-27 17:55:00|20716.74|20678.74|20687.95|20649.95|20717.25|20679.25|20678.17|20640.17|298
1619546400000|2021-04-27 18:00:00|20689.57|20651.57|20628.18|20590.18|20692.8|20654.8|20628.18|20590.18|299
1619546700000|2021-04-27 18:05:00|20628.27|20590.27|20568.12|20530.12|20630.46|20592.46|20566.91|20528.91|293
1619547000000|2021-04-27 18:10:00|20567.96|20529.96|20613.86|20575.86|20614.96|20576.96|20566.04|20528.04|293
1619547300000|2021-04-27 18:15:00|20613.41|20575.41|20626.54|20588.54|20627.38|20589.38|20577.46|20539.46|294
1619547600000|2021-04-27 18:20:00|20626.51|20588.51|20654.91|20616.91|20657.94|20619.94|20626.51|20588.51|298
1619547900000|2021-04-27 18:25:00|20655.2|20617.2|20683.66|20645.66|20684.33|20646.33|20646.49|20608.49|296
1619548200000|2021-04-27 18:30:00|20683.7|20645.7|20742.77|20704.77|20746.57|20708.57|20683.7|20645.7|298
1619548500000|2021-04-27 18:35:00|20742.85|20704.85|20692.51|20654.51|20745.05|20707.05|20692.51|20654.51|297
1619548800000|2021-04-27 18:40:00|20693.14|20655.14|20645.85|20607.85|20695.85|20657.85|20645.85|20607.85|297
1619549100000|2021-04-27 18:45:00|20646.1|20608.1|20631.46|20593.46|20667.91|20629.91|20608.65|20570.65|294
1619549400000|2021-04-27 18:50:00|20632.93|20594.93|20654.44|20616.44|20679.63|20641.63|20632.78|20594.78|293
1619549700000|2021-04-27 18:55:00|20654.85|20616.85|20719.32|20681.32|20724.54|20686.54|20653.46|20615.46|299
1619550000000|2021-04-27 19:00:00|20719.28|20681.28|20680.97|20642.97|20731.5|20693.5|20680.97|20642.97|296
1619550300000|2021-04-27 19:05:00|20681.17|20643.17|20643.34|20605.34|20682.13|20644.13|20638.07|20600.07|299
1619550600000|2021-04-27 19:10:00|20642.46|20604.46|20663.82|20625.82|20697.96|20659.96|20631.69|20593.69|298
1619550900000|2021-04-27 19:15:00|20663.84|20625.84|20683.44|20645.44|20704.96|20666.96|20658.04|20620.04|296
1619551200000|2021-04-27 19:20:00|20684.27|20646.27|20601.04|20563.04|20693.85|20655.85|20600.68|20562.68|294
1619551500000|2021-04-27 19:25:00|20602.09|20564.09|20529.15|20491.15|20605.3|20567.3|20515.13|20477.13|297
1619551800000|2021-04-27 19:30:00|20529.01|20491.01|20555.14|20517.14|20561.78|20523.78|20527.67|20489.67|298
1619552100000|2021-04-27 19:35:00|20555.67|20517.67|20501.36|20463.36|20558.91|20520.91|20489.48|20451.48|297
1619552400000|2021-04-27 19:40:00|20501.8|20463.8|20516.77|20478.77|20539.1|20501.1|20490.94|20452.94|295
1619552700000|2021-04-27 19:45:00|20516.51|20478.51|20593.35|20555.35|20593.74|20555.74|20516.11|20478.11|297
1619553000000|2021-04-27 19:50:00|20593.66|20555.66|20573.39|20535.39|20607.26|20569.26|20551.18|20513.18|297
1619553300000|2021-04-27 19:55:00|20573.04|20535.04|20623.16|20585.16|20637.41|20599.41|20572.56|20534.56|298
1619553600000|2021-04-27 20:00:00|20621.33|20583.33|20688.42|20650.42|20701.35|20663.35|20621.33|20583.33|297
1619553900000|2021-04-27 20:05:00|20687.12|20649.12|20656.34|20618.34|20700.52|20662.52|20652.07|20614.07|296
1619554200000|2021-04-27 20:10:00|20657.82|20619.82|20678.11|20640.11|20680.8|20642.8|20646.26|20608.26|294
1619554500000|2021-04-27 20:15:00|20677.22|20639.22|20634.22|20596.22|20677.91|20639.91|20628.15|20590.15|294
1619554800000|2021-04-27 20:20:00|20633.87|20595.87|20649.15|20611.15|20651.49|20613.49|20632.68|20594.68|298
1619555100000|2021-04-27 20:25:00|20649.25|20611.25|20648.51|20610.51|20649.95|20611.95|20612.56|20574.56|299
1619555400000|2021-04-27 20:30:00|20649.43|20611.43|20648.75|20610.75|20653.7|20615.7|20629.45|20591.45|290
1619555700000|2021-04-27 20:35:00|20648.23|20610.23|20687.06|20649.06|20692.33|20654.33|20628.97|20590.97|297
1619556000000|2021-04-27 20:40:00|20688.35|20650.35|20686.46|20648.46|20702.38|20664.38|20669.3|20631.3|293
1619556300000|2021-04-27 20:45:00|20686.43|20648.43|20647.47|20609.47|20700.12|20662.12|20640.35|20602.35|297
1619556600000|2021-04-27 20:50:00|20647.44|20609.44|20661.65|20623.65|20682.05|20644.05|20624.43|20586.43|299
1619556900000|2021-04-27 20:55:00|20661.64|20623.64|20718.38|20680.38|20719.58|20681.58|20659.29|20621.29|293
1619557200000|2021-04-27 21:00:00|20717.79|20679.79|20632.64|20594.64|20718.81|20680.81|20631.55|20593.55|292
1619557500000|2021-04-27 21:05:00|20631.6|20593.6|20665.74|20627.74|20674.15|20636.15|20587.02|20549.02|296
1619557800000|2021-04-27 21:10:00|20665.51|20627.51|20676.76|20638.76|20693.05|20655.05|20659|20621|296
1619558100000|2021-04-27 21:15:00|20677.16|20639.16|20722.47|20684.47|20723.34|20685.34|20645.94|20607.94|295
1619558400000|2021-04-27 21:20:00|20722.25|20684.25|20709.02|20671.02|20723.82|20685.82|20690.85|20652.85|295
1619558700000|2021-04-27 21:25:00|20709.7|20671.7|20673.27|20635.27|20709.7|20671.7|20658.78|20620.78|300
1619559000000|2021-04-27 21:30:00|20673.43|20635.43|20714.29|20676.29|20714.29|20676.29|20672.07|20634.07|296
1619559300000|2021-04-27 21:35:00|20714.06|20676.06|20748.29|20710.29|20748.39|20710.39|20713.84|20675.84|292
1619559600000|2021-04-27 21:40:00|20748.35|20710.35|20786.75|20748.75|20787.03|20749.03|20748.35|20710.35|292
1619559900000|2021-04-27 21:45:00|20787.18|20749.18|20857.57|20819.57|20857.77|20819.77|20786.63|20748.63|299
1619560200000|2021-04-27 21:50:00|20858.44|20820.44|20831.96|20793.96|20870.04|20832.04|20808|20770|300
1619560500000|2021-04-27 21:55:00|20831.33|20793.33|20856|20818|20859.17|20821.17|20829.95|20791.95|296
1619560800000|2021-04-27 22:00:00|20856.17|20818.17|20819.54|20781.54|20856.75|20818.75|20808.57|20770.57|294
1619561100000|2021-04-27 22:05:00|20819.01|20781.01|20835.81|20797.81|20844.95|20806.95|20803.98|20765.98|295
1619561400000|2021-04-27 22:10:00|20834.66|20796.66|20841.34|20803.34|20843.14|20805.14|20825.45|20787.45|295
1619561700000|2021-04-27 22:15:00|20843.03|20805.03|20824.3|20786.3|20846.44|20808.44|20817.37|20779.37|295
1619562000000|2021-04-27 22:20:00|20824.42|20786.42|20827.27|20789.27|20833.55|20795.55|20809.86|20771.86|296
1619562300000|2021-04-27 22:25:00|20827.41|20789.41|20776.69|20738.69|20830.22|20792.22|20757.73|20719.73|299
1619562600000|2021-04-27 22:30:00|20777.19|20739.19|20815.1|20777.1|20819.13|20781.13|20777.19|20739.19|297
1619562900000|2021-04-27 22:35:00|20814.69|20776.69|20788.68|20750.68|20815.53|20777.53|20775.96|20737.96|296
1619563200000|2021-04-27 22:40:00|20788.92|20750.92|20759.26|20721.26|20795.4|20757.4|20745.66|20707.66|294
1619563500000|2021-04-27 22:45:00|20758.87|20720.87|20676.78|20638.78|20760.05|20722.05|20676.28|20638.28|299
1619563800000|2021-04-27 22:50:00|20676.97|20638.97|20730.45|20692.45|20732.15|20694.15|20674.72|20636.72|297
1619564100000|2021-04-27 22:55:00|20730.85|20692.85|20717.39|20679.39|20740.74|20702.74|20716.4|20678.4|283
1619564400000|2021-04-27 23:00:00|20717.11|20679.11|20673.98|20635.98|20717.56|20679.56|20637.61|20599.61|297
1619564700000|2021-04-27 23:05:00|20674.56|20636.56|20702.35|20664.35|20705.89|20667.89|20657.89|20619.89|296
1619565000000|2021-04-27 23:10:00|20702.45|20664.45|20757.84|20719.84|20770.52|20732.52|20699.75|20661.75|299
1619565300000|2021-04-27 23:15:00|20757.51|20719.51|20839.83|20801.83|20840.49|20802.49|20753.6|20715.6|292
1619565600000|2021-04-27 23:20:00|20840.85|20802.85|20806.36|20768.36|20841.92|20803.92|20802.69|20764.69|295
1619565900000|2021-04-27 23:25:00|20806.17|20768.17|20813.01|20775.01|20820.2|20782.2|20806.07|20768.07|281
1619566200000|2021-04-27 23:30:00|20811.95|20773.95|20807.71|20769.71|20812.18|20774.18|20720.89|20682.89|300
1619566500000|2021-04-27 23:35:00|20807.52|20769.52|20807.25|20769.25|20855.28|20817.28|20807.25|20769.25|298
1619566800000|2021-04-27 23:40:00|20807.24|20769.24|20831.57|20793.57|20831.57|20793.57|20802.61|20764.61|295
1619567100000|2021-04-27 23:45:00|20832.32|20794.32|20812.27|20774.27|20836.63|20798.63|20800.86|20762.86|290
1619567400000|2021-04-27 23:50:00|20811.27|20773.27|20848.95|20810.95|20850.3|20812.3|20793.24|20755.24|296
1619567700000|2021-04-27 23:55:00|20848.78|20810.78|20874.94|20836.94|20878.63|20840.63|20830.51|20792.51|294
1619568000000|2021-04-28 00:00:00|20876.53|20838.53|20928.74|20890.74|20962.5|20924.5|20875.98|20837.98|300
1619568300000|2021-04-28 00:05:00|20929.01|20891.01|20980.44|20942.44|20998.67|20960.67|20907.68|20869.68|298
1619568600000|2021-04-28 00:10:00|20978.86|20940.86|21023.08|20985.08|21024.34|20986.34|20973.38|20935.38|298
1619568900000|2021-04-28 00:15:00|21022.92|20984.92|21010.68|20972.68|21022.92|20984.92|20971.41|20933.41|298
1619569200000|2021-04-28 00:20:00|21009.63|20971.63|21041.34|21003.34|21041.34|21003.34|21003.62|20965.62|295
1619569500000|2021-04-28 00:25:00|21040.98|21002.98|21028.79|20990.79|21055.87|21017.87|21020.26|20982.26|298
1619569800000|2021-04-28 00:30:00|21028.59|20990.59|21031.89|20993.89|21055.77|21017.77|20996.13|20958.13|300
1619570100000|2021-04-28 00:35:00|21031.85|20993.85|21115.35|21077.35|21117.09|21079.09|21031.85|20993.85|299
1619570400000|2021-04-28 00:40:00|21115.74|21077.74|21126.43|21088.43|21131.96|21093.96|21098.23|21060.23|297
1619570700000|2021-04-28 00:45:00|21127.49|21089.49|21126.77|21088.77|21138.86|21100.86|21109.18|21071.18|300
1619571000000|2021-04-28 00:50:00|21128.06|21090.06|21143.5|21105.5|21143.5|21105.5|21105.87|21067.87|297
1619571300000|2021-04-28 00:55:00|21144.07|21106.07|21134.93|21096.93|21148.66|21110.66|21115.41|21077.41|293
1619571600000|2021-04-28 01:00:00|21135|21097|21106.82|21068.82|21159.33|21121.33|21090.24|21052.24|298
1619571900000|2021-04-28 01:05:00|21107.13|21069.13|21155.44|21117.44|21162.74|21124.74|21106.81|21068.81|298
1619572200000|2021-04-28 01:10:00|21155.64|21117.64|21148.92|21110.92|21168.03|21130.03|21140.23|21102.23|297
1619572500000|2021-04-28 01:15:00|21148|21110|21151.75|21113.75|21156.31|21118.31|21134.16|21096.16|299
1619572800000|2021-04-28 01:20:00|21151.42|21113.42|21182.24|21144.24|21190.11|21152.11|21151.05|21113.05|296
1619573100000|2021-04-28 01:25:00|21181.99|21143.99|21202.5|21164.5|21206.8|21168.8|21170.91|21132.91|299
1619573400000|2021-04-28 01:30:00|21202.08|21164.08|21225.08|21187.08|21241.17|21203.17|21201.48|21163.48|293
1619573700000|2021-04-28 01:35:00|21224.56|21186.56|21229.33|21191.33|21240.3|21202.3|21215.76|21177.76|295
1619574000000|2021-04-28 01:40:00|21230.29|21192.29|21261.96|21223.96|21277.8|21239.8|21230.29|21192.29|299
1619574300000|2021-04-28 01:45:00|21260.87|21222.87|21245.41|21207.41|21261.44|21223.44|21229.73|21191.73|299
1619574600000|2021-04-28 01:50:00|21245.89|21207.89|21255.28|21217.28|21275.85|21237.85|21241.23|21203.23|298
1619574900000|2021-04-28 01:55:00|21255.04|21217.04|21199.61|21161.61|21255.04|21217.04|21199.23|21161.23|297
1619575200000|2021-04-28 02:00:00|21199.7|21161.7|21159.77|21121.77|21199.7|21161.7|21127.92|21089.92|300
1619575500000|2021-04-28 02:05:00|21159.79|21121.79|21189.63|21151.63|21190.95|21152.95|21153.79|21115.79|297
1619575800000|2021-04-28 02:10:00|21189.18|21151.18|21201.53|21163.53|21203.91|21165.91|21181.85|21143.85|298
1619576100000|2021-04-28 02:15:00|21201.01|21163.01|21184.8|21146.8|21202.37|21164.37|21179.24|21141.24|293
1619576400000|2021-04-28 02:20:00|21184.67|21146.67|21171.91|21133.91|21201.44|21163.44|21171.91|21133.91|297
1619576700000|2021-04-28 02:25:00|21170.91|21132.91|21128.78|21090.78|21179.27|21141.27|21119.51|21081.51|296
1619577000000|2021-04-28 02:30:00|21127.07|21089.07|21146.48|21108.48|21151.04|21113.04|21114.99|21076.99|292
1619577300000|2021-04-28 02:35:00|21146.34|21108.34|21134.99|21096.99|21147.33|21109.33|21102.53|21064.53|297
1619577600000|2021-04-28 02:40:00|21135.19|21097.19|21118.83|21080.83|21135.49|21097.49|21113.15|21075.15|294
1619577900000|2021-04-28 02:45:00|21118.65|21080.65|21005.81|20967.81|21118.65|21080.65|21005.81|20967.81|299
1619578200000|2021-04-28 02:50:00|21004.87|20966.87|20998.07|20960.07|21030.83|20992.83|20954.32|20916.32|299
1619578500000|2021-04-28 02:55:00|20999.32|20961.32|20927.82|20889.82|21006.37|20968.37|20926.79|20888.79|296
1619578800000|2021-04-28 03:00:00|20925.65|20887.65|20844.53|20806.53|20925.65|20887.65|20809.01|20771.01|299
1619579100000|2021-04-28 03:05:00|20844.78|20806.78|20912.67|20874.67|20923.84|20885.84|20844.78|20806.78|292
1619579400000|2021-04-28 03:10:00|20912.86|20874.86|20911.09|20873.09|20930.46|20892.46|20897.51|20859.51|296
1619579700000|2021-04-28 03:15:00|20910.4|20872.4|20843.74|20805.74|20911.29|20873.29|20837.17|20799.17|295
1619580000000|2021-04-28 03:20:00|20843.2|20805.2|20809.03|20771.03|20843.2|20805.2|20787.88|20749.88|299
1619580300000|2021-04-28 03:25:00|20810|20772|20827.89|20789.89|20856.28|20818.28|20810|20772|293
1619580600000|2021-04-28 03:30:00|20827.63|20789.63|20807.96|20769.96|20827.63|20789.63|20731.6|20693.6|299
1619580900000|2021-04-28 03:35:00|20810|20772|20787.42|20749.42|20820.05|20782.05|20748.78|20710.78|299
1619581200000|2021-04-28 03:40:00|20786.57|20748.57|20684.83|20646.83|20786.85|20748.85|20669.37|20631.37|299
1619581500000|2021-04-28 03:45:00|20685.63|20647.63|20760.43|20722.43|20783.54|20745.54|20660.69|20622.69|300
1619581800000|2021-04-28 03:50:00|20761.44|20723.44|20681.78|20643.78|20761.55|20723.55|20669.25|20631.25|299
1619582100000|2021-04-28 03:55:00|20681.62|20643.62|20640.01|20602.01|20694.79|20656.79|20638.99|20600.99|300
1619582400000|2021-04-28 04:00:00|20639.7|20601.7|20657.38|20619.38|20724.32|20686.32|20617.2|20579.2|297
1619582700000|2021-04-28 04:05:00|20657.56|20619.56|20736.39|20698.39|20741.32|20703.32|20656.35|20618.35|296
1619583000000|2021-04-28 04:10:00|20736.53|20698.53|20740.4|20702.4|20750.49|20712.49|20731.3|20693.3|293
1619583300000|2021-04-28 04:15:00|20740.45|20702.45|20767.05|20729.05|20767.05|20729.05|20714.62|20676.62|294
1619583600000|2021-04-28 04:20:00|20767.08|20729.08|20791.57|20753.57|20799.24|20761.24|20767.08|20729.08|295
1619583900000|2021-04-28 04:25:00|20790.87|20752.87|20803.28|20765.28|20804.07|20766.07|20770.39|20732.39|286
1619584200000|2021-04-28 04:30:00|20804.9|20766.9|20765.33|20727.33|20805.39|20767.39|20748.25|20710.25|291
1619584500000|2021-04-28 04:35:00|20765.87|20727.87|20746.73|20708.73|20766.08|20728.08|20739.93|20701.93|294
1619584800000|2021-04-28 04:40:00|20746.95|20708.95|20760.77|20722.77|20770.28|20732.28|20746.95|20708.95|278
1619585100000|2021-04-28 04:45:00|20760.56|20722.56|20696.22|20658.22|20760.56|20722.56|20687.44|20649.44|292
1619585400000|2021-04-28 04:50:00|20696.34|20658.34|20642.02|20604.02|20697.22|20659.22|20607.49|20569.49|293
1619585700000|2021-04-28 04:55:00|20642.24|20604.24|20686.62|20648.62|20731.73|20693.73|20637.02|20599.02|293
1619586000000|2021-04-28 05:00:00|20686.66|20648.66|20696.55|20658.55|20745.97|20707.97|20672.24|20634.24|296
1619586300000|2021-04-28 05:05:00|20697.77|20659.77|20629.38|20591.38|20698.32|20660.32|20594.43|20556.43|297
1619586600000|2021-04-28 05:10:00|20630.04|20592.04|20727.71|20689.71|20727.71|20689.71|20627.1|20589.1|298
1619586900000|2021-04-28 05:15:00|20728.01|20690.01|20714.9|20676.9|20757.61|20719.61|20714.48|20676.48|294
1619587200000|2021-04-28 05:20:00|20711.21|20673.21|20633.5|20595.5|20711.21|20673.21|20633.4|20595.4|299
1619587500000|2021-04-28 05:25:00|20633.52|20595.52|20627.45|20589.45|20643.6|20605.6|20592.6|20554.6|294
1619587800000|2021-04-28 05:30:00|20626.74|20588.74|20498.1|20460.1|20626.74|20588.74|20497.31|20459.31|297
1619588100000|2021-04-28 05:35:00|20499.91|20461.91|20459.37|20421.37|20515.9|20477.9|20458.27|20420.27|296
1619588400000|2021-04-28 05:40:00|20459.65|20421.65|20467.24|20429.24|20467.38|20429.38|20412.81|20374.81|268
1619588700000|2021-04-28 05:45:00|20495|20457|20504.4|20466.4|20504.4|20466.4|20495|20457|24
1619589000000|2021-04-28 05:50:00|20505.4|20467.4|20519.1|20481.1|20534.1|20496.1|20466|20428|298
1619589300000|2021-04-28 05:55:00|20519.3|20481.3|20517.9|20479.9|20542.6|20504.6|20515.7|20477.7|298
1619589600000|2021-04-28 06:00:00|20519.62|20481.62|20373.26|20335.26|20526.99|20488.99|20373.26|20335.26|296
1619589900000|2021-04-28 06:05:00|20372.45|20334.45|20277.55|20239.55|20382.42|20344.42|20251.11|20213.11|300
1619590200000|2021-04-28 06:10:00|20275.27|20237.27|20225.61|20187.61|20301.48|20263.48|20212.14|20174.14|300
1619590500000|2021-04-28 06:15:00|20230.4|20192.4|20299.57|20261.57|20311.84|20273.84|20219.67|20181.67|299
1619590800000|2021-04-28 06:20:00|20300.47|20262.47|20195.73|20157.73|20307.78|20269.78|20195.73|20157.73|299
1619591100000|2021-04-28 06:25:00|20193.83|20155.83|20158.5|20120.5|20201.81|20163.81|20109.09|20071.09|300
1619591400000|2021-04-28 06:30:00|20158.84|20120.84|20140.77|20102.77|20195.9|20157.9|20094.61|20056.61|299
1619591700000|2021-04-28 06:35:00|20138.94|20100.94|20107.61|20069.61|20138.94|20100.94|20008.68|19970.68|300
1619592000000|2021-04-28 06:40:00|20109.93|20071.93|20298.36|20260.36|20298.36|20260.36|20109.93|20071.93|299
1619592300000|2021-04-28 06:45:00|20300.25|20262.25|20222.01|20184.01|20313.79|20275.79|20211.17|20173.17|297
1619592600000|2021-04-28 06:50:00|20223.56|20185.56|20191.83|20153.83|20232.89|20194.89|20165.66|20127.66|299
1619592900000|2021-04-28 06:55:00|20191.99|20153.99|20253.65|20215.65|20254.15|20216.15|20166.47|20128.47|299
1619593200000|2021-04-28 07:00:00|20253.46|20215.46|20275.25|20237.25|20275.25|20237.25|20179.14|20141.14|298
1619593500000|2021-04-28 07:05:00|20276.69|20238.69|20356.24|20318.24|20356.69|20318.69|20276.69|20238.69|298
1619593800000|2021-04-28 07:10:00|20358.12|20320.12|20445.5|20407.5|20447.16|20409.16|20349.38|20311.38|298
1619594100000|2021-04-28 07:15:00|20445.82|20407.82|20401.07|20363.07|20446.31|20408.31|20394.93|20356.93|297
1619594400000|2021-04-28 07:20:00|20401.19|20363.19|20425.14|20387.14|20427.38|20389.38|20358.86|20320.86|298
1619594700000|2021-04-28 07:25:00|20425.24|20387.24|20488|20450|20488|20450|20409.23|20371.23|299
1619595000000|2021-04-28 07:30:00|20488.07|20450.07|20476.16|20438.16|20498.07|20460.07|20465.37|20427.37|297
1619595300000|2021-04-28 07:35:00|20476.36|20438.36|20489.81|20451.81|20490.32|20452.32|20448.57|20410.57|298
1619595600000|2021-04-28 07:40:00|20489.06|20451.06|20507.19|20469.19|20521.08|20483.08|20489.06|20451.06|296
1619595900000|2021-04-28 07:45:00|20507.06|20469.06|20427.79|20389.79|20508.18|20470.18|20427.79|20389.79|295
1619596200000|2021-04-28 07:50:00|20428.61|20390.61|20467.07|20429.07|20468.16|20430.16|20428.61|20390.61|298
1619596500000|2021-04-28 07:55:00|20467.39|20429.39|20432.11|20394.11|20467.39|20429.39|20400.98|20362.98|292
1619596800000|2021-04-28 08:00:00|20432.02|20394.02|20387.26|20349.26|20432.18|20394.18|20349|20311|298
1619597100000|2021-04-28 08:05:00|20388.14|20350.14|20460.43|20422.43|20481.82|20443.82|20388.14|20350.14|295
1619597400000|2021-04-28 08:10:00|20459.59|20421.59|20514.39|20476.39|20514.39|20476.39|20459.59|20421.59|290
1619597700000|2021-04-28 08:15:00|20514.64|20476.64|20503.48|20465.48|20529.91|20491.91|20503.48|20465.48|296
1619598000000|2021-04-28 08:20:00|20503.49|20465.49|20514.99|20476.99|20520.85|20482.85|20477.67|20439.67|288
1619598300000|2021-04-28 08:25:00|20513.37|20475.37|20548.32|20510.32|20550.06|20512.06|20510.29|20472.29|296
1619598600000|2021-04-28 08:30:00|20547.79|20509.79|20494.99|20456.99|20556.69|20518.69|20494.99|20456.99|296
1619598900000|2021-04-28 08:35:00|20494.75|20456.75|20480.16|20442.16|20496.07|20458.07|20456|20418|295
1619599200000|2021-04-28 08:40:00|20480.4|20442.4|20458.03|20420.03|20480.4|20442.4|20446.77|20408.77|292
1619599500000|2021-04-28 08:45:00|20458.05|20420.05|20461.42|20423.42|20492.63|20454.63|20450.16|20412.16|295
1619599800000|2021-04-28 08:50:00|20462.75|20424.75|20374.07|20336.07|20464.81|20426.81|20369.59|20331.59|300
1619600100000|2021-04-28 08:55:00|20373.8|20335.8|20293|20255|20378.28|20340.28|20293|20255|298
1619600400000|2021-04-28 09:00:00|20290.93|20252.93|20311.43|20273.43|20352.74|20314.74|20281.93|20243.93|296
1619600700000|2021-04-28 09:05:00|20311.54|20273.54|20321.2|20283.2|20341.94|20303.94|20286.58|20248.58|299
1619601000000|2021-04-28 09:10:00|20321.49|20283.49|20372.44|20334.44|20381.61|20343.61|20319.99|20281.99|294
1619601300000|2021-04-28 09:15:00|20372.04|20334.04|20243.2|20205.2|20373.36|20335.36|20243.01|20205.01|298
1619601600000|2021-04-28 09:20:00|20243.25|20205.25|20204.01|20166.01|20276.55|20238.55|20203.4|20165.4|300
1619601900000|2021-04-28 09:25:00|20203.89|20165.89|20127.34|20089.34|20205.09|20167.09|20127.29|20089.29|296
1619602200000|2021-04-28 09:30:00|20124.38|20086.38|20306.23|20268.23|20306.81|20268.81|20124.38|20086.38|300
1619602500000|2021-04-28 09:35:00|20307.41|20269.41|20247.49|20209.49|20311.18|20273.18|20203.81|20165.81|298
1619602800000|2021-04-28 09:40:00|20247.7|20209.7|20297.73|20259.73|20297.73|20259.73|20238.93|20200.93|294
1619603100000|2021-04-28 09:45:00|20298.51|20260.51|20382.65|20344.65|20391.85|20353.85|20298.51|20260.51|299
1619603400000|2021-04-28 09:50:00|20383.03|20345.03|20349.78|20311.78|20385.53|20347.53|20348.01|20310.01|297
1619603700000|2021-04-28 09:55:00|20349.66|20311.66|20294.6|20256.6|20350.38|20312.38|20294.6|20256.6|296
1619604000000|2021-04-28 10:00:00|20294.02|20256.02|20244.04|20206.04|20294.02|20256.02|20220.48|20182.48|295
1619604300000|2021-04-28 10:05:00|20243.88|20205.88|20416.86|20378.86|20416.86|20378.86|20241.13|20203.13|298
1619604600000|2021-04-28 10:10:00|20417.01|20379.01|20436.83|20398.83|20436.83|20398.83|20407.18|20369.18|297
1619604900000|2021-04-28 10:15:00|20437.05|20399.05|20416.73|20378.73|20446.29|20408.29|20397.64|20359.64|295
1619605200000|2021-04-28 10:20:00|20417.88|20379.88|20404.31|20366.31|20418.78|20380.78|20382.02|20344.02|294
1619605500000|2021-04-28 10:25:00|20402.37|20364.37|20421.41|20383.41|20450.15|20412.15|20397.12|20359.12|296
1619605800000|2021-04-28 10:30:00|20421.15|20383.15|20401.7|20363.7|20429.2|20391.2|20389.59|20351.59|294
1619606100000|2021-04-28 10:35:00|20401.91|20363.91|20423.1|20385.1|20437.99|20399.99|20400.38|20362.38|293
1619606400000|2021-04-28 10:40:00|20422.92|20384.92|20447.21|20409.21|20453.79|20415.79|20414.61|20376.61|296
1619606700000|2021-04-28 10:45:00|20447.88|20409.88|20433.24|20395.24|20448.97|20410.97|20416.13|20378.13|296
1619607000000|2021-04-28 10:50:00|20433.41|20395.41|20509.59|20471.59|20510.04|20472.04|20427.08|20389.08|299
1619607300000|2021-04-28 10:55:00|20510.82|20472.82|20499.57|20461.57|20516.99|20478.99|20493.27|20455.27|296
1619607600000|2021-04-28 11:00:00|20501.18|20463.18|20612.56|20574.56|20613.71|20575.71|20499.14|20461.14|299
1619607900000|2021-04-28 11:05:00|20612.26|20574.26|20664.1|20626.1|20669.15|20631.15|20612.05|20574.05|297
1619608200000|2021-04-28 11:10:00|20664.63|20626.63|20701.34|20663.34|20713.23|20675.23|20647.11|20609.11|300
1619608500000|2021-04-28 11:15:00|20700.94|20662.94|20740.69|20702.69|20756.43|20718.43|20700.68|20662.68|300
1619608800000|2021-04-28 11:20:00|20740.63|20702.63|20723.39|20685.39|20745.51|20707.51|20719.82|20681.82|298
1619609100000|2021-04-28 11:25:00|20722.08|20684.08|20789.52|20751.52|20796.8|20758.8|20720.49|20682.49|298
1619609400000|2021-04-28 11:30:00|20789.47|20751.47|20778.8|20740.8|20801.44|20763.44|20763.71|20725.71|297
1619609700000|2021-04-28 11:35:00|20779.2|20741.2|20843.69|20805.69|20843.69|20805.69|20779.2|20741.2|296
1619610000000|2021-04-28 11:40:00|20845.88|20807.88|20881.92|20843.92|20886.69|20848.69|20845.88|20807.88|296
1619610300000|2021-04-28 11:45:00|20879.12|20841.12|20830.35|20792.35|20887.51|20849.51|20830.35|20792.35|296
1619610600000|2021-04-28 11:50:00|20830.76|20792.76|20794.79|20756.79|20845.34|20807.34|20773.83|20735.83|300
1619610900000|2021-04-28 11:55:00|20794.81|20756.81|20787.48|20749.48|20813.88|20775.88|20786.67|20748.67|298
1619611200000|2021-04-28 12:00:00|20788|20750|20760.81|20722.81|20804.16|20766.16|20721.15|20683.15|297
1619611500000|2021-04-28 12:05:00|20761.66|20723.66|20825.05|20787.05|20825.05|20787.05|20761.6|20723.6|300
1619611800000|2021-04-28 12:10:00|20825.99|20787.99|20989.36|20951.36|20989.69|20951.69|20825.95|20787.95|300
1619612100000|2021-04-28 12:15:00|20988.69|20950.69|21027.36|20989.36|21027.36|20989.36|20943.25|20905.25|300
1619612400000|2021-04-28 12:20:00|21027.38|20989.38|20976.08|20938.08|21040.62|21002.62|20961.47|20923.47|300
1619612700000|2021-04-28 12:25:00|20976.05|20938.05|20934.99|20896.99|20977.5|20939.5|20934.91|20896.91|299
1619613000000|2021-04-28 12:30:00|20934.34|20896.34|20885.54|20847.54|20953.07|20915.07|20883.41|20845.41|299
1619613300000|2021-04-28 12:35:00|20885.81|20847.81|20941.19|20903.19|20949.67|20911.67|20885.81|20847.81|299
1619613600000|2021-04-28 12:40:00|20940.9|20902.9|20920.93|20882.93|20969.22|20931.22|20912.91|20874.91|298
1619613900000|2021-04-28 12:45:00|20919.62|20881.62|20924.09|20886.09|20926.26|20888.26|20902.46|20864.46|296
1619614200000|2021-04-28 12:50:00|20923.97|20885.97|20918|20880|20957.3|20919.3|20918|20880|295
1619614500000|2021-04-28 12:55:00|20917.94|20879.94|20943.57|20905.57|20954.73|20916.73|20912.88|20874.88|295
1619614800000|2021-04-28 13:00:00|20943.71|20905.71|20853.46|20815.46|20950.8|20912.8|20853.46|20815.46|300
1619615100000|2021-04-28 13:05:00|20853.12|20815.12|20834.42|20796.42|20853.23|20815.23|20806.4|20768.4|296
1619615400000|2021-04-28 13:10:00|20833.58|20795.58|20737.69|20699.69|20845.77|20807.77|20733.48|20695.48|297
1619615700000|2021-04-28 13:15:00|20737.82|20699.82|20640.24|20602.24|20793.68|20755.68|20640.24|20602.24|299
1619616000000|2021-04-28 13:20:00|20641.63|20603.63|20667.89|20629.89|20703.75|20665.75|20640.43|20602.43|295
1619616300000|2021-04-28 13:25:00|20668.42|20630.42|20761.45|20723.45|20767.31|20729.31|20660.7|20622.7|297
1619616600000|2021-04-28 13:30:00|20760.73|20722.73|20737.9|20699.9|20809.54|20771.54|20725.3|20687.3|297
1619616900000|2021-04-28 13:35:00|20737.61|20699.61|20707.08|20669.08|20747.95|20709.95|20699.32|20661.32|297
1619617200000|2021-04-28 13:40:00|20705.51|20667.51|20754.35|20716.35|20754.75|20716.75|20702.34|20664.34|297
1619617500000|2021-04-28 13:45:00|20753.89|20715.89|20788.72|20750.72|20795.9|20757.9|20739.43|20701.43|297
1619617800000|2021-04-28 13:50:00|20788.94|20750.94|20773.96|20735.96|20788.94|20750.94|20735.3|20697.3|298
1619618100000|2021-04-28 13:55:00|20774.23|20736.23|20826.3|20788.3|20840.09|20802.09|20773.94|20735.94|299
1619618400000|2021-04-28 14:00:00|20827.04|20789.04|20872.38|20834.38|20886.34|20848.34|20826.72|20788.72|294
1619618700000|2021-04-28 14:05:00|20872.37|20834.37|20839.59|20801.59|20872.37|20834.37|20819.06|20781.06|298
1619619000000|2021-04-28 14:10:00|20839.82|20801.82|20870.1|20832.1|20870.1|20832.1|20833.93|20795.93|296
1619619300000|2021-04-28 14:15:00|20869.31|20831.31|20752.8|20714.8|20876.26|20838.26|20752.8|20714.8|299
1619619600000|2021-04-28 14:20:00|20751.57|20713.57|20869.81|20831.81|20869.81|20831.81|20745.89|20707.89|297
1619619900000|2021-04-28 14:25:00|20870.85|20832.85|20826.7|20788.7|20900.09|20862.09|20795.38|20757.38|297
1619620200000|2021-04-28 14:30:00|20826.01|20788.01|20817.82|20779.82|20829.23|20791.23|20789.03|20751.03|300
1619620500000|2021-04-28 14:35:00|20817.4|20779.4|20787.46|20749.46|20827.22|20789.22|20787.46|20749.46|300
1619620800000|2021-04-28 14:40:00|20787.54|20749.54|20726.04|20688.04|20790.91|20752.91|20703.83|20665.83|300
1619621100000|2021-04-28 14:45:00|20725|20687|20780.81|20742.81|20784.8|20746.8|20721.66|20683.66|299
1619621400000|2021-04-28 14:50:00|20779.03|20741.03|20794.07|20756.07|20794.59|20756.59|20757.71|20719.71|299
1619621700000|2021-04-28 14:55:00|20795.36|20757.36|20739.77|20701.77|20805.9|20767.9|20732.28|20694.28|298
1619622000000|2021-04-28 15:00:00|20737.54|20699.54|20675.09|20637.09|20772.36|20734.36|20675.09|20637.09|299
1619622300000|2021-04-28 15:05:00|20669.84|20631.84|20572.38|20534.38|20669.84|20631.84|20569.37|20531.37|299
1619622600000|2021-04-28 15:10:00|20571.35|20533.35|20553.63|20515.63|20595.76|20557.76|20530.42|20492.42|299
1619622900000|2021-04-28 15:15:00|20553.7|20515.7|20609.55|20571.55|20616.32|20578.32|20477.14|20439.14|299
1619623200000|2021-04-28 15:20:00|20609.13|20571.13|20641.39|20603.39|20646.93|20608.93|20600.56|20562.56|300
1619623500000|2021-04-28 15:25:00|20641.45|20603.45|20587.71|20549.71|20641.45|20603.45|20587.71|20549.71|299
1619623800000|2021-04-28 15:30:00|20586.79|20548.79|20650.7|20612.7|20666.73|20628.73|20586.79|20548.79|297
1619624100000|2021-04-28 15:35:00|20651.28|20613.28|20621.08|20583.08|20651.28|20613.28|20607.15|20569.15|295
1619624400000|2021-04-28 15:40:00|20621.05|20583.05|20647.74|20609.74|20654.96|20616.96|20613.15|20575.15|295
1619624700000|2021-04-28 15:45:00|20647.29|20609.29|20631.06|20593.06|20648|20610|20610.08|20572.08|299
1619625000000|2021-04-28 15:50:00|20632.25|20594.25|20622.79|20584.79|20641.64|20603.64|20612.22|20574.22|299
1619625300000|2021-04-28 15:55:00|20622.91|20584.91|20647.12|20609.12|20648.16|20610.16|20572.73|20534.73|297
1619625600000|2021-04-28 16:00:00|20647.41|20609.41|20783.21|20745.21|20785.18|20747.18|20635.96|20597.96|300
1619625900000|2021-04-28 16:05:00|20784.28|20746.28|20622.7|20584.7|20784.35|20746.35|20621.85|20583.85|300
1619626200000|2021-04-28 16:10:00|20622.52|20584.52|20670.49|20632.49|20670.49|20632.49|20564.39|20526.39|297
1619626500000|2021-04-28 16:15:00|20670.37|20632.37|20686.66|20648.66|20761.44|20723.44|20665.46|20627.46|299
1619626800000|2021-04-28 16:20:00|20687.84|20649.84|20691.02|20653.02|20720.61|20682.61|20667.22|20629.22|300
1619627100000|2021-04-28 16:25:00|20690.25|20652.25|20670.55|20632.55|20691.27|20653.27|20636.32|20598.32|298
1619627400000|2021-04-28 16:30:00|20670.31|20632.31|20767.96|20729.96|20770.22|20732.22|20669.16|20631.16|296
1619627700000|2021-04-28 16:35:00|20768.67|20730.67|20816.29|20778.29|20816.65|20778.65|20768.67|20730.67|297
1619628000000|2021-04-28 16:40:00|20816.5|20778.5|20848.39|20810.39|20852.25|20814.25|20812.23|20774.23|298
1619628300000|2021-04-28 16:45:00|20848.51|20810.51|20868.11|20830.11|20881.82|20843.82|20846.94|20808.94|297
1619628600000|2021-04-28 16:50:00|20868.32|20830.32|20850.96|20812.96|20869.26|20831.26|20848.52|20810.52|294
1619628900000|2021-04-28 16:55:00|20851.4|20813.4|20845.5|20807.5|20856.57|20818.57|20821.8|20783.8|293
1619629200000|2021-04-28 17:00:00|20845.71|20807.71|20761.12|20723.12|20851.13|20813.13|20761.12|20723.12|297
1619629500000|2021-04-28 17:05:00|20762.92|20724.92|20800.2|20762.2|20808.09|20770.09|20762.92|20724.92|295
1619629800000|2021-04-28 17:10:00|20800.91|20762.91|20785.92|20747.92|20815.13|20777.13|20783.59|20745.59|295
1619630100000|2021-04-28 17:15:00|20786.05|20748.05|20821.49|20783.49|20825.8|20787.8|20782.61|20744.61|296
1619630400000|2021-04-28 17:20:00|20821.42|20783.42|20835.79|20797.79|20841.09|20803.09|20815.59|20777.59|291
1619630700000|2021-04-28 17:25:00|20835.35|20797.35|20854.59|20816.59|20854.59|20816.59|20832.22|20794.22|293
1619631000000|2021-04-28 17:30:00|20858.06|20820.06|20877.39|20839.39|20905.15|20867.15|20858.06|20820.06|295
1619631300000|2021-04-28 17:35:00|20875.73|20837.73|20884.35|20846.35|20885.41|20847.41|20858.9|20820.9|299
1619631600000|2021-04-28 17:40:00|20883.32|20845.32|20897.6|20859.6|20897.73|20859.73|20870.12|20832.12|292
1619631900000|2021-04-28 17:45:00|20897.73|20859.73|20857.57|20819.57|20901.38|20863.38|20847.4|20809.4|298
1619632200000|2021-04-28 17:50:00|20857.67|20819.67|20838.19|20800.19|20863.59|20825.59|20818.77|20780.77|295
1619632500000|2021-04-28 17:55:00|20838.39|20800.39|20842.08|20804.08|20846.25|20808.25|20833.52|20795.52|295
1619632800000|2021-04-28 18:00:00|20842.02|20804.02|20882.05|20844.05|20893.7|20855.7|20835.98|20797.98|297
1619633100000|2021-04-28 18:05:00|20882.33|20844.33|20945.07|20907.07|20946.82|20908.82|20882.33|20844.33|299
1619633400000|2021-04-28 18:10:00|20945.21|20907.21|20959.59|20921.59|20983.09|20945.09|20942.04|20904.04|299
1619633700000|2021-04-28 18:15:00|20959.24|20921.24|20991.33|20953.33|20991.33|20953.33|20946.04|20908.04|297
1619634000000|2021-04-28 18:20:00|20991.66|20953.66|20962.63|20924.63|20999.41|20961.41|20944.33|20906.33|298
1619634300000|2021-04-28 18:25:00|20962.93|20924.93|20943.53|20905.53|20984.3|20946.3|20943.31|20905.31|298
1619634600000|2021-04-28 18:30:00|20944.11|20906.11|20915.49|20877.49|20966.23|20928.23|20915.49|20877.49|295
1619634900000|2021-04-28 18:35:00|20914.62|20876.62|20940.85|20902.85|20965.52|20927.52|20911.66|20873.66|299
1619635200000|2021-04-28 18:40:00|20939.71|20901.71|20925.31|20887.31|20942.09|20904.09|20916.4|20878.4|297
1619635500000|2021-04-28 18:45:00|20925.08|20887.08|20842.14|20804.14|20929.74|20891.74|20825.16|20787.16|299
1619635800000|2021-04-28 18:50:00|20840.46|20802.46|20920.65|20882.65|20931.78|20893.78|20838.36|20800.36|295
1619636100000|2021-04-28 18:55:00|20920.86|20882.86|20941.59|20903.59|20941.59|20903.59|20894.28|20856.28|298
1619636400000|2021-04-28 19:00:00|20942|20904|20926.73|20888.73|20964.38|20926.38|20926.5|20888.5|297
1619636700000|2021-04-28 19:05:00|20926.68|20888.68|20890.37|20852.37|20928.68|20890.68|20881.6|20843.6|295
1619637000000|2021-04-28 19:10:00|20891.15|20853.15|20880.43|20842.43|20897.36|20859.36|20854.92|20816.92|298
1619637300000|2021-04-28 19:15:00|20880.66|20842.66|20894.96|20856.96|20897.05|20859.05|20875.97|20837.97|295
1619637600000|2021-04-28 19:20:00|20894.6|20856.6|20917.19|20879.19|20920.87|20882.87|20889.21|20851.21|291
1619637900000|2021-04-28 19:25:00|20917.47|20879.47|20973.35|20935.35|20973.5|20935.5|20903.64|20865.64|295
1619638200000|2021-04-28 19:30:00|20974.57|20936.57|20952.37|20914.37|20986.37|20948.37|20940.11|20902.11|299
1619638500000|2021-04-28 19:35:00|20952.45|20914.45|20967.67|20929.67|20986.74|20948.74|20951.99|20913.99|297
1619638800000|2021-04-28 19:40:00|20966.71|20928.71|20975.05|20937.05|20980.9|20942.9|20946.19|20908.19|297
1619639100000|2021-04-28 19:45:00|20974.27|20936.27|20942.9|20904.9|20976.84|20938.84|20920.9|20882.9|299
1619639400000|2021-04-28 19:50:00|20942.33|20904.33|20926.04|20888.04|20945.45|20907.45|20924.21|20886.21|299
1619639700000|2021-04-28 19:55:00|20926.52|20888.52|21071.35|21033.35|21082.19|21044.19|20923.68|20885.68|298
1619640000000|2021-04-28 20:00:00|21071.82|21033.82|21113.77|21075.77|21128.87|21090.87|21057.43|21019.43|299
1619640300000|2021-04-28 20:05:00|21112.28|21074.28|21204.77|21166.77|21225.86|21187.86|21111.86|21073.86|299
1619640600000|2021-04-28 20:10:00|21204.89|21166.89|21029.57|20991.57|21235.31|21197.31|21029.57|20991.57|298
1619640900000|2021-04-28 20:15:00|21023.13|20985.13|20760.56|20722.56|21023.13|20985.13|20743.26|20705.26|300
1619641200000|2021-04-28 20:20:00|20761.52|20723.52|20799.47|20761.47|20799.66|20761.66|20643.19|20605.19|300
1619641500000|2021-04-28 20:25:00|20800.57|20762.57|20878.07|20840.07|20897.07|20859.07|20767.5|20729.5|300
1619641800000|2021-04-28 20:30:00|20879.38|20841.38|20958.83|20920.83|20958.83|20920.83|20843.75|20805.75|300
1619642100000|2021-04-28 20:35:00|20960.2|20922.2|20974.68|20936.68|20999.74|20961.74|20944.76|20906.76|300
1619642400000|2021-04-28 20:40:00|20979.45|20941.45|20837.09|20799.09|20980.82|20942.82|20818.08|20780.08|299
1619642700000|2021-04-28 20:45:00|20836.91|20798.91|20737.17|20699.17|20859.96|20821.96|20725.45|20687.45|299
1619643000000|2021-04-28 20:50:00|20737.18|20699.18|20797.95|20759.95|20811.21|20773.21|20732.36|20694.36|299
1619643300000|2021-04-28 20:55:00|20798.81|20760.81|20754.04|20716.04|20825.72|20787.72|20753.4|20715.4|300
1619643600000|2021-04-28 21:00:00|20753.82|20715.82|20693.7|20655.7|20772.59|20734.59|20665.3|20627.3|297
1619643900000|2021-04-28 21:05:00|20694.36|20656.36|20734.9|20696.9|20752.41|20714.41|20681.04|20643.04|297
1619644200000|2021-04-28 21:10:00|20734.84|20696.84|20741.88|20703.88|20741.88|20703.88|20704.97|20666.97|297
1619644500000|2021-04-28 21:15:00|20741.46|20703.46|20829.12|20791.12|20831.84|20793.84|20741.08|20703.08|296
1619644800000|2021-04-28 21:20:00|20829.3|20791.3|20861.66|20823.66|20861.66|20823.66|20827.93|20789.93|296
1619645100000|2021-04-28 21:25:00|20860.23|20822.23|20878.91|20840.91|20885.51|20847.51|20854.5|20816.5|295
1619645400000|2021-04-28 21:30:00|20879.03|20841.03|20918.58|20880.58|20937.31|20899.31|20878.98|20840.98|298
1619645700000|2021-04-28 21:35:00|20918.73|20880.73|20929.96|20891.96|20946.03|20908.03|20917.25|20879.25|294
1619646000000|2021-04-28 21:40:00|20930.19|20892.19|20951.95|20913.95|20953.85|20915.85|20924.33|20886.33|291
1619646300000|2021-04-28 21:45:00|20952.97|20914.97|21017.42|20979.42|21020.82|20982.82|20952.69|20914.69|299
1619646600000|2021-04-28 21:50:00|21017.26|20979.26|21039.09|21001.09|21039.09|21001.09|21001.36|20963.36|298
1619646900000|2021-04-28 21:55:00|21038.93|21000.93|21044.04|21006.04|21051.68|21013.68|21016.9|20978.9|295
1619647200000|2021-04-28 22:00:00|21041.74|21003.74|21034.75|20996.75|21056.78|21018.78|21020.39|20982.39|298
1619647500000|2021-04-28 22:05:00|21035.4|20997.4|21027.51|20989.51|21040.65|21002.65|21025.7|20987.7|298
1619647800000|2021-04-28 22:10:00|21027.75|20989.75|20985.48|20947.48|21028.89|20990.89|20981.19|20943.19|298
1619648100000|2021-04-28 22:15:00|20985.13|20947.13|20942.7|20904.7|20985.13|20947.13|20918.8|20880.8|298
1619648400000|2021-04-28 22:20:00|20943.47|20905.47|20933.57|20895.57|20966.84|20928.84|20932.82|20894.82|297
1619648700000|2021-04-28 22:25:00|20933.89|20895.89|20866.5|20828.5|20952.29|20914.29|20837.6|20799.6|295
1619649000000|2021-04-28 22:30:00|20865.63|20827.63|20860.22|20822.22|20888.45|20850.45|20830.4|20792.4|298
1619649300000|2021-04-28 22:35:00|20860.79|20822.79|20854.41|20816.41|20887.99|20849.99|20844.79|20806.79|299
1619649600000|2021-04-28 22:40:00|20855.97|20817.97|20817.4|20779.4|20891.03|20853.03|20817.4|20779.4|298
1619649900000|2021-04-28 22:45:00|20815.47|20777.47|20862.51|20824.51|20866.5|20828.5|20806.38|20768.38|298
1619650200000|2021-04-28 22:50:00|20862.46|20824.46|20827.68|20789.68|20862.79|20824.79|20819.1|20781.1|297
1619650500000|2021-04-28 22:55:00|20827.35|20789.35|20808.77|20770.77|20827.35|20789.35|20752.71|20714.71|295
1619650800000|2021-04-28 23:00:00|20808.81|20770.81|20854.05|20816.05|20860.62|20822.62|20784.98|20746.98|295
1619651100000|2021-04-28 23:05:00|20854.27|20816.27|20897.05|20859.05|20900.17|20862.17|20852.23|20814.23|294
1619651400000|2021-04-28 23:10:00|20897.54|20859.54|20949.92|20911.92|20961.98|20923.98|20897.35|20859.35|298
1619651700000|2021-04-28 23:15:00|20950.04|20912.04|20912.8|20874.8|20960.17|20922.17|20910.49|20872.49|295
1619652000000|2021-04-28 23:20:00|20912.04|20874.04|20919.49|20881.49|20919.49|20881.49|20890.78|20852.78|295
1619652300000|2021-04-28 23:25:00|20919.17|20881.17|20887.68|20849.68|20937.16|20899.16|20886.96|20848.96|295
1619652600000|2021-04-28 23:30:00|20888.26|20850.26|20934.83|20896.83|20960.94|20922.94|20885.5|20847.5|299
1619652900000|2021-04-28 23:35:00|20935.47|20897.47|20953.18|20915.18|20965.23|20927.23|20931.41|20893.41|297
1619653200000|2021-04-28 23:40:00|20953.73|20915.73|20988.94|20950.94|20993.65|20955.65|20951.32|20913.32|296
1619653500000|2021-04-28 23:45:00|20989.54|20951.54|21005.98|20967.98|21026.07|20988.07|20985.11|20947.11|299
1619653800000|2021-04-28 23:50:00|21006.49|20968.49|21032.54|20994.54|21049.91|21011.91|21006.49|20968.49|296
1619654100000|2021-04-28 23:55:00|21032.81|20994.81|21052.85|21014.85|21055.1|21017.1|21032.63|20994.63|298
1619654400000|2021-04-29 00:00:00|21052.48|21014.48|20976.48|20938.48|21066.47|21028.47|20976.34|20938.34|296
1619654700000|2021-04-29 00:05:00|20977.21|20939.21|21112.12|21074.12|21113.92|21075.92|20952.57|20914.57|298
1619655000000|2021-04-29 00:10:00|21111.99|21073.99|21055.8|21017.8|21144.17|21106.17|21055.8|21017.8|299
1619655300000|2021-04-29 00:15:00|21055.73|21017.73|21122.19|21084.19|21133.5|21095.5|21055.73|21017.73|299
1619655600000|2021-04-29 00:20:00|21123|21085|21112.77|21074.77|21123.04|21085.04|21095.39|21057.39|299
1619655900000|2021-04-29 00:25:00|21113.11|21075.11|21088.67|21050.67|21113.55|21075.55|21075.6|21037.6|296
1619656200000|2021-04-29 00:30:00|21089.3|21051.3|21105.63|21067.63|21119.03|21081.03|21088.35|21050.35|293
1619656500000|2021-04-29 00:35:00|21105.38|21067.38|21076.77|21038.77|21105.38|21067.38|21041.35|21003.35|297
1619656800000|2021-04-29 00:40:00|21076.18|21038.18|21052.64|21014.64|21118.3|21080.3|21051.36|21013.36|298
1619657100000|2021-04-29 00:45:00|21052.2|21014.2|21048.85|21010.85|21063.13|21025.13|21033.65|20995.65|292
1619657400000|2021-04-29 00:50:00|21048.6|21010.6|20968.4|20930.4|21054.03|21016.03|20967.71|20929.71|296
1619657700000|2021-04-29 00:55:00|20968.18|20930.18|20971.3|20933.3|20987.78|20949.78|20939.89|20901.89|297
1619658000000|2021-04-29 01:00:00|20971.24|20933.24|20921.35|20883.35|21001.27|20963.27|20915.94|20877.94|298
1619658300000|2021-04-29 01:05:00|20921.9|20883.9|20859.13|20821.13|20929.78|20891.78|20859.13|20821.13|298
1619658600000|2021-04-29 01:10:00|20859.12|20821.12|20920.67|20882.67|20932.68|20894.68|20833.23|20795.23|300
1619658900000|2021-04-29 01:15:00|20920.12|20882.12|20948.67|20910.67|20948.67|20910.67|20919.16|20881.16|298
1619659200000|2021-04-29 01:20:00|20950.54|20912.54|20933.85|20895.85|20986.5|20948.5|20933.39|20895.39|298
1619659500000|2021-04-29 01:25:00|20934.18|20896.18|20835.07|20797.07|20934.18|20896.18|20834.97|20796.97|296
1619659800000|2021-04-29 01:30:00|20835.34|20797.34|20853.58|20815.58|20859.92|20821.92|20776.19|20738.19|298
1619660100000|2021-04-29 01:35:00|20853.31|20815.31|20832.63|20794.63|20853.31|20815.31|20820.45|20782.45|298
1619660400000|2021-04-29 01:40:00|20833.34|20795.34|20883.58|20845.58|20884.09|20846.09|20832.89|20794.89|298
1619660700000|2021-04-29 01:45:00|20883.49|20845.49|20928.59|20890.59|20940.35|20902.35|20878.7|20840.7|296
1619661000000|2021-04-29 01:50:00|20929.09|20891.09|20950|20912|20954.46|20916.46|20928.84|20890.84|295
1619661300000|2021-04-29 01:55:00|20950.42|20912.42|20952.37|20914.37|20975.85|20937.85|20947.73|20909.73|296
1619661600000|2021-04-29 02:00:00|20952.41|20914.41|21045.83|21007.83|21054.93|21016.93|20952.41|20914.41|299
1619661900000|2021-04-29 02:05:00|21046.08|21008.08|21019.13|20981.13|21046.5|21008.5|21019.13|20981.13|297
1619662200000|2021-04-29 02:10:00|21019.54|20981.54|20917.69|20879.69|21019.85|20981.85|20917.05|20879.05|297
1619662500000|2021-04-29 02:15:00|20918.23|20880.23|20860.26|20822.26|20920.45|20882.45|20858.37|20820.37|296
1619662800000|2021-04-29 02:20:00|20860.25|20822.25|20835.28|20797.28|20882.63|20844.63|20835.28|20797.28|290
1619663100000|2021-04-29 02:25:00|20834.22|20796.22|20908.63|20870.63|20917.53|20879.53|20824.62|20786.62|297
1619663400000|2021-04-29 02:30:00|20907.99|20869.99|20927.02|20889.02|20931.31|20893.31|20862.77|20824.77|293
1619663700000|2021-04-29 02:35:00|20926.96|20888.96|20878.41|20840.41|20943.55|20905.55|20878.41|20840.41|299
1619664000000|2021-04-29 02:40:00|20878.49|20840.49|20900.84|20862.84|20900.84|20862.84|20845.35|20807.35|300
1619664300000|2021-04-29 02:45:00|20900.64|20862.64|20869.21|20831.21|20917.02|20879.02|20867.02|20829.02|292
1619664600000|2021-04-29 02:50:00|20870.04|20832.04|20919.12|20881.12|20921.34|20883.34|20870.04|20832.04|293
1619664900000|2021-04-29 02:55:00|20919.59|20881.59|20972.14|20934.14|20985.04|20947.04|20915.29|20877.29|293
1619665200000|2021-04-29 03:00:00|20971.96|20933.96|20934.85|20896.85|20972.51|20934.51|20928.65|20890.65|296
1619665500000|2021-04-29 03:05:00|20934.83|20896.83|20961|20923|20970.03|20932.03|20932.67|20894.67|292
1619665800000|2021-04-29 03:10:00|20960.99|20922.99|20991.85|20953.85|21002.59|20964.59|20952.71|20914.71|291
1619666100000|2021-04-29 03:15:00|20991.66|20953.66|20954.68|20916.68|21000.31|20962.31|20951.24|20913.24|297
1619666400000|2021-04-29 03:20:00|20954.62|20916.62|20940.29|20902.29|20954.62|20916.62|20902.3|20864.3|295
1619666700000|2021-04-29 03:25:00|20940.33|20902.33|20946.8|20908.8|20964.27|20926.27|20939.27|20901.27|295
1619667000000|2021-04-29 03:30:00|20946.38|20908.38|20908.46|20870.46|20951.06|20913.06|20907.78|20869.78|296
1619667300000|2021-04-29 03:35:00|20907.26|20869.26|20813.47|20775.47|20907.26|20869.26|20813.47|20775.47|297
1619667600000|2021-04-29 03:40:00|20812.04|20774.04|20806.74|20768.74|20823.23|20785.23|20802.99|20764.99|298
1619667900000|2021-04-29 03:45:00|20807.21|20769.21|20795.85|20757.85|20812.23|20774.23|20766.68|20728.68|298
1619668200000|2021-04-29 03:50:00|20795.9|20757.9|20801.16|20763.16|20801.38|20763.38|20752.47|20714.47|289
1619668500000|2021-04-29 03:55:00|20801.48|20763.48|20847.75|20809.75|20860.8|20822.8|20801.48|20763.48|293
1619668800000|2021-04-29 04:00:00|20847.71|20809.71|20777.89|20739.89|20847.71|20809.71|20764.22|20726.22|294
1619669100000|2021-04-29 04:05:00|20778.25|20740.25|20788.68|20750.68|20788.99|20750.99|20731|20693|300
1619669400000|2021-04-29 04:10:00|20789.66|20751.66|20764.29|20726.29|20791.17|20753.17|20733.61|20695.61|295
1619669700000|2021-04-29 04:15:00|20764.66|20726.66|20739.23|20701.23|20769.59|20731.59|20706.75|20668.75|297
1619670000000|2021-04-29 04:20:00|20738.97|20700.97|20747.4|20709.4|20768.82|20730.82|20711.83|20673.83|291
1619670300000|2021-04-29 04:25:00|20748.27|20710.27|20739.64|20701.64|20755.76|20717.76|20714.71|20676.71|290
1619670600000|2021-04-29 04:30:00|20739.63|20701.63|20751.68|20713.68|20783.44|20745.44|20739.63|20701.63|295
1619670900000|2021-04-29 04:35:00|20752.23|20714.23|20706.73|20668.73|20762.84|20724.84|20706.73|20668.73|300
1619671200000|2021-04-29 04:40:00|20706.06|20668.06|20605.68|20567.68|20706.06|20668.06|20597.48|20559.48|300
1619671500000|2021-04-29 04:45:00|20605.82|20567.82|20621.32|20583.32|20631.53|20593.53|20540.98|20502.98|298
1619671800000|2021-04-29 04:50:00|20621.18|20583.18|20671.3|20633.3|20676.52|20638.52|20580.26|20542.26|299
1619672100000|2021-04-29 04:55:00|20671.52|20633.52|20587.31|20549.31|20671.54|20633.54|20583.8|20545.8|299
1619672400000|2021-04-29 05:00:00|20586.55|20548.55|20674.56|20636.56|20690.36|20652.36|20565.35|20527.35|299
1619672700000|2021-04-29 05:05:00|20673|20635|20700.66|20662.66|20701.35|20663.35|20655.64|20617.64|294
1619673000000|2021-04-29 05:10:00|20701.98|20663.98|20717|20679|20744.17|20706.17|20701.98|20663.98|295
1619673300000|2021-04-29 05:15:00|20716.92|20678.92|20750.99|20712.99|20752.11|20714.11|20688.33|20650.33|300
1619673600000|2021-04-29 05:20:00|20750.84|20712.84|20762.43|20724.43|20784.77|20746.77|20738.99|20700.99|298
1619673900000|2021-04-29 05:25:00|20762.59|20724.59|20768.01|20730.01|20768.01|20730.01|20745.86|20707.86|292
1619674200000|2021-04-29 05:30:00|20767.55|20729.55|20777.92|20739.92|20785.04|20747.04|20766.29|20728.29|295
1619674500000|2021-04-29 05:35:00|20778.12|20740.12|20715.01|20677.01|20789.29|20751.29|20714.93|20676.93|296
1619674800000|2021-04-29 05:40:00|20714.12|20676.12|20722.75|20684.75|20743.59|20705.59|20707.54|20669.54|296
1619675100000|2021-04-29 05:45:00|20723.57|20685.57|20786.04|20748.04|20786.65|20748.65|20704.7|20666.7|298
1619675400000|2021-04-29 05:50:00|20785.76|20747.76|20848.12|20810.12|20854.75|20816.75|20782.52|20744.52|299
1619675700000|2021-04-29 05:55:00|20848.08|20810.08|20845.74|20807.74|20858.58|20820.58|20842.52|20804.52|290
1619676000000|2021-04-29 06:00:00|20845.92|20807.92|20832.12|20794.12|20852.83|20814.83|20832.08|20794.08|297
1619676300000|2021-04-29 06:05:00|20831.75|20793.75|20875.85|20837.85|20877.18|20839.18|20821.07|20783.07|299
1619676600000|2021-04-29 06:10:00|20875.96|20837.96|20949.48|20911.48|20957.41|20919.41|20875.35|20837.35|297
1619676900000|2021-04-29 06:15:00|20950.11|20912.11|20967.84|20929.84|20967.84|20929.84|20944.33|20906.33|293
1619677200000|2021-04-29 06:20:00|20968.59|20930.59|20967.13|20929.13|20985.9|20947.9|20961.92|20923.92|296
1619677500000|2021-04-29 06:25:00|20965.78|20927.78|20980|20942|20981.52|20943.52|20954.46|20916.46|296
1619677800000|2021-04-29 06:30:00|20980.2|20942.2|20953.79|20915.79|20983.79|20945.79|20951.01|20913.01|295
1619678100000|2021-04-29 06:35:00|20953.93|20915.93|21010|20972|21010|20972|20942.87|20904.87|300
1619678400000|2021-04-29 06:40:00|21010.14|20972.14|20989.53|20951.53|21015.39|20977.39|20985.23|20947.23|298
1619678700000|2021-04-29 06:45:00|20989.22|20951.22|20963.98|20925.98|20999.49|20961.49|20955.25|20917.25|297
1619679000000|2021-04-29 06:50:00|20964.04|20926.04|21005.72|20967.72|21005.72|20967.72|20964.04|20926.04|295
1619679300000|2021-04-29 06:55:00|21005.44|20967.44|21032.98|20994.98|21032.98|20994.98|21005.44|20967.44|299
1619679600000|2021-04-29 07:00:00|21033.85|20995.85|21033.83|20995.83|21038.02|21000.02|21004.53|20966.53|296
1619679900000|2021-04-29 07:05:00|21034.31|20996.31|21016.87|20978.87|21036.99|20998.99|21016.87|20978.87|296
1619680200000|2021-04-29 07:10:00|21017.67|20979.67|21022.08|20984.08|21024.67|20986.67|20995.84|20957.84|298
1619680500000|2021-04-29 07:15:00|21022.25|20984.25|21023.74|20985.74|21038.83|21000.83|21020.28|20982.28|295
1619680800000|2021-04-29 07:20:00|21024.01|20986.01|21001.48|20963.48|21031.76|20993.76|21001.48|20963.48|296
1619681100000|2021-04-29 07:25:00|21001.51|20963.51|21058.88|21020.88|21058.88|21020.88|21001.51|20963.51|294
1619681400000|2021-04-29 07:30:00|21059.06|21021.06|21047.27|21009.27|21089.92|21051.92|21042.7|21004.7|297
1619681700000|2021-04-29 07:35:00|21046.96|21008.96|21055.44|21017.44|21074.19|21036.19|21040.02|21002.02|297
1619682000000|2021-04-29 07:40:00|21055|21017|21024.24|20986.24|21057.05|21019.05|21010.94|20972.94|294
1619682300000|2021-04-29 07:45:00|21024.19|20986.19|21049.58|21011.58|21063.8|21025.8|21023.62|20985.62|293
1619682600000|2021-04-29 07:50:00|21050.41|21012.41|21077.84|21039.84|21091.05|21053.05|21050.41|21012.41|298
1619682900000|2021-04-29 07:55:00|21078.69|21040.69|21132.88|21094.88|21132.88|21094.88|21078|21040|296
1619683200000|2021-04-29 08:00:00|21131.88|21093.88|21052.13|21014.13|21160.75|21122.75|21052.13|21014.13|297
1619683500000|2021-04-29 08:05:00|21051.41|21013.41|21125.93|21087.93|21130.23|21092.23|21048.52|21010.52|298
1619683800000|2021-04-29 08:10:00|21126.31|21088.31|21050.87|21012.87|21137.36|21099.36|21044.48|21006.48|295
1619684100000|2021-04-29 08:15:00|21051.03|21013.03|20938.09|20900.09|21054.99|21016.99|20916.2|20878.2|298
1619684400000|2021-04-29 08:20:00|20937.71|20899.71|20985.28|20947.28|21000.4|20962.4|20927.57|20889.57|298
1619684700000|2021-04-29 08:25:00|20984.97|20946.97|20986.06|20948.06|20991.04|20953.04|20958.48|20920.48|297
1619685000000|2021-04-29 08:30:00|20985.92|20947.92|21004.16|20966.16|21015.86|20977.86|20941.38|20903.38|297
1619685300000|2021-04-29 08:35:00|21002.77|20964.77|20969.24|20931.24|21005.26|20967.26|20956.85|20918.85|295
1619685600000|2021-04-29 08:40:00|20969.19|20931.19|21011.83|20973.83|21011.83|20973.83|20957.38|20919.38|296
1619685900000|2021-04-29 08:45:00|21012.35|20974.35|21011.93|20973.93|21026.12|20988.12|21005.62|20967.62|295
1619686200000|2021-04-29 08:50:00|21011.81|20973.81|21011.81|20973.81|21012.78|20974.78|20978.35|20940.35|294
1619686500000|2021-04-29 08:55:00|21012.15|20974.15|21004.91|20966.91|21012.49|20974.49|20989.53|20951.53|293
1619686800000|2021-04-29 09:00:00|21005.06|20967.06|20930.87|20892.87|21005.06|20967.06|20917.64|20879.64|299
1619687100000|2021-04-29 09:05:00|20930.6|20892.6|21094.58|21056.58|21101.79|21063.79|20930.6|20892.6|299
1619687400000|2021-04-29 09:10:00|21095.73|21057.73|21142.23|21104.23|21142.85|21104.85|21092.02|21054.02|297
1619687700000|2021-04-29 09:15:00|21139.28|21101.28|21311.09|21273.09|21315.39|21277.39|21139.28|21101.28|300
1619688000000|2021-04-29 09:20:00|21311.67|21273.67|21286.63|21248.63|21318.63|21280.63|21281.88|21243.88|299
1619688300000|2021-04-29 09:25:00|21286.53|21248.53|21289.64|21251.64|21294.6|21256.6|21257.2|21219.2|297
1619688600000|2021-04-29 09:30:00|21289.95|21251.95|21290.96|21252.96|21292.98|21254.98|21264.96|21226.96|297
1619688900000|2021-04-29 09:35:00|21291.51|21253.51|21323.26|21285.26|21333.72|21295.72|21284.71|21246.71|300
1619689200000|2021-04-29 09:40:00|21322.73|21284.73|21347.24|21309.24|21356.73|21318.73|21317.97|21279.97|296
1619689500000|2021-04-29 09:45:00|21347.43|21309.43|21320.37|21282.37|21348.12|21310.12|21318.77|21280.77|297
1619689800000|2021-04-29 09:50:00|21320.28|21282.28|21333.29|21295.29|21341.87|21303.87|21318.55|21280.55|295
1619690100000|2021-04-29 09:55:00|21332.64|21294.64|21293.63|21255.63|21332.77|21294.77|21289.73|21251.73|298
1619690400000|2021-04-29 10:00:00|21292.81|21254.81|21345.95|21307.95|21350.13|21312.13|21278.74|21240.74|300
1619690700000|2021-04-29 10:05:00|21347.02|21309.02|21366.61|21328.61|21370.17|21332.17|21341.75|21303.75|298
1619691000000|2021-04-29 10:10:00|21365.08|21327.08|21398.2|21360.2|21400.17|21362.17|21357.33|21319.33|298
1619691300000|2021-04-29 10:15:00|21396.45|21358.45|21342.21|21304.21|21410.69|21372.69|21333.01|21295.01|296
1619691600000|2021-04-29 10:20:00|21341.74|21303.74|21377.16|21339.16|21378.7|21340.7|21329.53|21291.53|298
1619691900000|2021-04-29 10:25:00|21376.66|21338.66|21385.4|21347.4|21393.35|21355.35|21372.11|21334.11|295
1619692200000|2021-04-29 10:30:00|21384.6|21346.6|21463.88|21425.88|21469.53|21431.53|21372.58|21334.58|297
1619692500000|2021-04-29 10:35:00|21464.47|21426.47|21474.28|21436.28|21487.57|21449.57|21444.02|21406.02|300
1619692800000|2021-04-29 10:40:00|21473.8|21435.8|21452.01|21414.01|21515.83|21477.83|21433.88|21395.88|296
1619693100000|2021-04-29 10:45:00|21452.15|21414.15|21420.1|21382.1|21454.47|21416.47|21406.82|21368.82|295
1619693400000|2021-04-29 10:50:00|21419.31|21381.31|21416.15|21378.15|21429.45|21391.45|21410.76|21372.76|294
1619693700000|2021-04-29 10:55:00|21415.52|21377.52|21396.84|21358.84|21418.42|21380.42|21393.91|21355.91|300
1619694000000|2021-04-29 11:00:00|21397.55|21359.55|21359.22|21321.22|21432.17|21394.17|21353.6|21315.6|296
1619694300000|2021-04-29 11:05:00|21359.08|21321.08|21400.35|21362.35|21421.47|21383.47|21355.92|21317.92|296
1619694600000|2021-04-29 11:10:00|21400.31|21362.31|21358.13|21320.13|21411.88|21373.88|21357.07|21319.07|299
1619694900000|2021-04-29 11:15:00|21358.61|21320.61|21301.57|21263.57|21363.41|21325.41|21275.09|21237.09|299
1619695200000|2021-04-29 11:20:00|21302.56|21264.56|21329.06|21291.06|21331.55|21293.55|21302.56|21264.56|298
1619695500000|2021-04-29 11:25:00|21329.09|21291.09|21309.19|21271.19|21330.29|21292.29|21283.72|21245.72|298
1619695800000|2021-04-29 11:30:00|21311.82|21273.82|21256.08|21218.08|21314.3|21276.3|21250.74|21212.74|298
1619696100000|2021-04-29 11:35:00|21254.74|21216.74|21303.73|21265.73|21340.07|21302.07|21238.53|21200.53|300
1619696400000|2021-04-29 11:40:00|21303.46|21265.46|21323.09|21285.09|21334.83|21296.83|21298.64|21260.64|297
1619696700000|2021-04-29 11:45:00|21323.51|21285.51|21375.43|21337.43|21414.73|21376.73|21313.92|21275.92|296
1619697000000|2021-04-29 11:50:00|21375.22|21337.22|21365.36|21327.36|21391.43|21353.43|21356.9|21318.9|294
1619697300000|2021-04-29 11:55:00|21365.63|21327.63|21364.46|21326.46|21392.95|21354.95|21363.36|21325.36|299
1619697600000|2021-04-29 12:00:00|21364.25|21326.25|21342.53|21304.53|21364.38|21326.38|21304.12|21266.12|296
1619697900000|2021-04-29 12:05:00|21342.64|21304.64|21346.17|21308.17|21361.56|21323.56|21342.64|21304.64|292
1619698200000|2021-04-29 12:10:00|21347.14|21309.14|21400.64|21362.64|21400.68|21362.68|21346.13|21308.13|295
1619698500000|2021-04-29 12:15:00|21401.22|21363.22|21454.98|21416.98|21477.38|21439.38|21400.2|21362.2|298
1619698800000|2021-04-29 12:20:00|21454.64|21416.64|21462.35|21424.35|21484.15|21446.15|21445.01|21407.01|300
1619699100000|2021-04-29 12:25:00|21462.09|21424.09|21512.6|21474.6|21516.31|21478.31|21461.23|21423.23|298
1619699400000|2021-04-29 12:30:00|21512.64|21474.64|21514.88|21476.88|21520.04|21482.04|21481.3|21443.3|296
1619699700000|2021-04-29 12:35:00|21514.13|21476.13|21575.98|21537.98|21577.7|21539.7|21498.69|21460.69|299
1619700000000|2021-04-29 12:40:00|21575.59|21537.59|21592.22|21554.22|21592.22|21554.22|21537.59|21499.59|298
1619700300000|2021-04-29 12:45:00|21592.14|21554.14|21606.36|21568.36|21612.03|21574.03|21545.45|21507.45|298
1619700600000|2021-04-29 12:50:00|21606.63|21568.63|21594.34|21556.34|21621.27|21583.27|21577.95|21539.95|298
1619700900000|2021-04-29 12:55:00|21594.11|21556.11|21537.97|21499.97|21603.63|21565.63|21534.75|21496.75|297
1619701200000|2021-04-29 13:00:00|21538.02|21500.02|21557.19|21519.19|21580.25|21542.25|21534.17|21496.17|300
1619701500000|2021-04-29 13:05:00|21557.17|21519.17|21447.58|21409.58|21558.4|21520.4|21435.11|21397.11|299
1619701800000|2021-04-29 13:10:00|21447.37|21409.37|21425.37|21387.37|21458.25|21420.25|21404.54|21366.54|299
1619702100000|2021-04-29 13:15:00|21422.3|21384.3|21367.28|21329.28|21429.08|21391.08|21337.62|21299.62|299
1619702400000|2021-04-29 13:20:00|21367.39|21329.39|21299.96|21261.96|21367.39|21329.39|21299.96|21261.96|300
1619702700000|2021-04-29 13:25:00|21299.91|21261.91|21361.75|21323.75|21362.04|21324.04|21291.29|21253.29|297
1619703000000|2021-04-29 13:30:00|21362.74|21324.74|21381.03|21343.03|21397.7|21359.7|21350.64|21312.64|297
1619703300000|2021-04-29 13:35:00|21380.85|21342.85|21261.97|21223.97|21381.73|21343.73|21244.6|21206.6|297
1619703600000|2021-04-29 13:40:00|21263.07|21225.07|21345.3|21307.3|21345.3|21307.3|21261.49|21223.49|300
1619703900000|2021-04-29 13:45:00|21346.17|21308.17|21303.29|21265.29|21348.19|21310.19|21253.53|21215.53|299
1619704200000|2021-04-29 13:50:00|21304.05|21266.05|21179.77|21141.77|21312.48|21274.48|21174.35|21136.35|299
1619704500000|2021-04-29 13:55:00|21179.12|21141.12|21156.91|21118.91|21222.1|21184.1|21156.91|21118.91|299
1619704800000|2021-04-29 14:00:00|21157.81|21119.81|21236.72|21198.72|21246.27|21208.27|21101.69|21063.69|300
1619705100000|2021-04-29 14:05:00|21236.8|21198.8|21270.63|21232.63|21277.2|21239.2|21200.49|21162.49|298
1619705400000|2021-04-29 14:10:00|21268.76|21230.76|21246.18|21208.18|21279.49|21241.49|21241.64|21203.64|296
1619705700000|2021-04-29 14:15:00|21245.41|21207.41|21274.52|21236.52|21277.38|21239.38|21219.15|21181.15|300
1619706000000|2021-04-29 14:20:00|21274.5|21236.5|21360.52|21322.52|21360.81|21322.81|21274.5|21236.5|296
1619706300000|2021-04-29 14:25:00|21355.98|21317.98|21308.15|21270.15|21356.27|21318.27|21304.97|21266.97|296
1619706600000|2021-04-29 14:30:00|21310.32|21272.32|21228.4|21190.4|21311.28|21273.28|21228.4|21190.4|298
1619706900000|2021-04-29 14:35:00|21227.95|21189.95|21248.31|21210.31|21254.78|21216.78|21194.07|21156.07|298
1619707200000|2021-04-29 14:40:00|21249.05|21211.05|21282.38|21244.38|21312.25|21274.25|21244.42|21206.42|298
1619707500000|2021-04-29 14:45:00|21284.85|21246.85|21216.45|21178.45|21284.85|21246.85|21210.56|21172.56|298
1619707800000|2021-04-29 14:50:00|21216.42|21178.42|21215.79|21177.79|21259.42|21221.42|21215.79|21177.79|297
1619708100000|2021-04-29 14:55:00|21215.68|21177.68|21204.78|21166.78|21219.14|21181.14|21171.04|21133.04|297
1619708400000|2021-04-29 15:00:00|21203.99|21165.99|21135.69|21097.69|21205.5|21167.5|21128.23|21090.23|294
1619708700000|2021-04-29 15:05:00|21135.56|21097.56|21198.36|21160.36|21204.87|21166.87|21135.56|21097.56|299
1619709000000|2021-04-29 15:10:00|21198|21160|21195.37|21157.37|21204.08|21166.08|21127.63|21089.63|299
1619709300000|2021-04-29 15:15:00|21194.83|21156.83|21120.2|21082.2|21198.93|21160.93|21057.95|21019.95|296
1619709600000|2021-04-29 15:20:00|21120.34|21082.34|21270.31|21232.31|21301.74|21263.74|21120.34|21082.34|298
1619709900000|2021-04-29 15:25:00|21269.42|21231.42|21255.49|21217.49|21284.5|21246.5|21255.49|21217.49|299
1619710200000|2021-04-29 15:30:00|21255.42|21217.42|21274.24|21236.24|21278.15|21240.15|21188.51|21150.51|300
1619710500000|2021-04-29 15:35:00|21273.43|21235.43|21272.48|21234.48|21305.42|21267.42|21270.92|21232.92|296
1619710800000|2021-04-29 15:40:00|21273.1|21235.1|21293.98|21255.98|21295.11|21257.11|21244.72|21206.72|298
1619711100000|2021-04-29 15:45:00|21293.41|21255.41|21286.81|21248.81|21316.27|21278.27|21285.57|21247.57|297
1619711400000|2021-04-29 15:50:00|21287.02|21249.02|21246.23|21208.23|21287.19|21249.19|21229.24|21191.24|299
1619711700000|2021-04-29 15:55:00|21246|21208|21195.45|21157.45|21246.78|21208.78|21186.22|21148.22|297
1619712000000|2021-04-29 16:00:00|21195.12|21157.12|21184.64|21146.64|21217.71|21179.71|21183.6|21145.6|298
1619712300000|2021-04-29 16:05:00|21183.09|21145.09|21075.19|21037.19|21183.09|21145.09|21050.67|21012.67|298
1619712600000|2021-04-29 16:10:00|21075.26|21037.26|21171.88|21133.88|21182.15|21144.15|21065|21027|298
1619712900000|2021-04-29 16:15:00|21171.62|21133.62|21110.56|21072.56|21181.85|21143.85|21098.17|21060.17|297
1619713200000|2021-04-29 16:20:00|21110.03|21072.03|21064.88|21026.88|21110.1|21072.1|21033.58|20995.58|297
1619713500000|2021-04-29 16:25:00|21064.39|21026.39|21004.84|20966.84|21100.73|21062.73|21000.47|20962.47|298
1619713800000|2021-04-29 16:30:00|21004.65|20966.65|21066.31|21028.31|21069.88|21031.88|21004.25|20966.25|297
1619714100000|2021-04-29 16:35:00|21067.22|21029.22|21021.21|20983.21|21074.45|21036.45|21020.8|20982.8|296
1619714400000|2021-04-29 16:40:00|21020.89|20982.89|20980.04|20942.04|21025.67|20987.67|20980.04|20942.04|300
1619714700000|2021-04-29 16:45:00|20980.39|20942.39|20880.79|20842.79|20981.2|20943.2|20849.37|20811.37|299
1619715000000|2021-04-29 16:50:00|20880.64|20842.64|20797.32|20759.32|20884.5|20846.5|20773.53|20735.53|299
1619715300000|2021-04-29 16:55:00|20796.86|20758.86|20682.76|20644.76|20797.64|20759.64|20682.76|20644.76|300
1619715600000|2021-04-29 17:00:00|20683.51|20645.51|20689.45|20651.45|20714.54|20676.54|20588.94|20550.94|300
1619715900000|2021-04-29 17:05:00|20690.14|20652.14|20629.82|20591.82|20732.74|20694.74|20604.08|20566.08|300
1619716200000|2021-04-29 17:10:00|20629.26|20591.26|20683.32|20645.32|20697.83|20659.83|20629.26|20591.26|298
1619716500000|2021-04-29 17:15:00|20684.86|20646.86|20844.02|20806.02|20845.24|20807.24|20682.97|20644.97|300
1619716800000|2021-04-29 17:20:00|20844.56|20806.56|20872.24|20834.24|20893.11|20855.11|20839.31|20801.31|297
1619717100000|2021-04-29 17:25:00|20870.74|20832.74|20873.44|20835.44|20897.64|20859.64|20836.9|20798.9|298
1619717400000|2021-04-29 17:30:00|20872.02|20834.02|20898.39|20860.39|20902.71|20864.71|20866.24|20828.24|298
1619717700000|2021-04-29 17:35:00|20898.14|20860.14|20792.71|20754.71|20902.06|20864.06|20792.71|20754.71|298
1619718000000|2021-04-29 17:40:00|20790.85|20752.85|20747.21|20709.21|20804.89|20766.89|20713.05|20675.05|299
1619718300000|2021-04-29 17:45:00|20746.99|20708.99|20775.32|20737.32|20825.17|20787.17|20742.09|20704.09|296
1619718600000|2021-04-29 17:50:00|20774.94|20736.94|20808.28|20770.28|20820.15|20782.15|20774.94|20736.94|299
1619718900000|2021-04-29 17:55:00|20808.22|20770.22|20697.06|20659.06|20810.27|20772.27|20697.06|20659.06|298
1619719200000|2021-04-29 18:00:00|20696.97|20658.97|20581.35|20543.35|20697.99|20659.99|20581.35|20543.35|299
1619719500000|2021-04-29 18:05:00|20582.75|20544.75|20634.82|20596.82|20662.41|20624.41|20580.9|20542.9|300
1619719800000|2021-04-29 18:10:00|20634.72|20596.72|20621.48|20583.48|20658.02|20620.02|20603.1|20565.1|298
1619720100000|2021-04-29 18:15:00|20619.96|20581.96|20642.59|20604.59|20663.58|20625.58|20562.41|20524.41|299
1619720400000|2021-04-29 18:20:00|20643.32|20605.32|20678.08|20640.08|20721.8|20683.8|20639.81|20601.81|298
1619720700000|2021-04-29 18:25:00|20676.7|20638.7|20701.43|20663.43|20708.72|20670.72|20675.06|20637.06|299
1619721000000|2021-04-29 18:30:00|20701.35|20663.35|20726.23|20688.23|20758.69|20720.69|20693.46|20655.46|296
1619721300000|2021-04-29 18:35:00|20725.85|20687.85|20647.47|20609.47|20730.81|20692.81|20647.47|20609.47|298
1619721600000|2021-04-29 18:40:00|20644.02|20606.02|20635.45|20597.45|20681.7|20643.7|20596.41|20558.41|299
1619721900000|2021-04-29 18:45:00|20635.71|20597.71|20739.08|20701.08|20740.45|20702.45|20635.71|20597.71|297
1619722200000|2021-04-29 18:50:00|20739.73|20701.73|20786.6|20748.6|20787.16|20749.16|20682.02|20644.02|297
1619722500000|2021-04-29 18:55:00|20786.06|20748.06|20818.62|20780.62|20845.78|20807.78|20786.06|20748.06|300
1619722800000|2021-04-29 19:00:00|20818.89|20780.89|20789.67|20751.67|20846.53|20808.53|20784.77|20746.77|298
1619723100000|2021-04-29 19:05:00|20789.95|20751.95|20824.27|20786.27|20830.88|20792.88|20782.3|20744.3|296
1619723400000|2021-04-29 19:10:00|20823.86|20785.86|20815.94|20777.94|20843.05|20805.05|20811.74|20773.74|295
1619723700000|2021-04-29 19:15:00|20816.48|20778.48|20782.54|20744.54|20825.45|20787.45|20779.86|20741.86|300
1619724000000|2021-04-29 19:20:00|20782.41|20744.41|20746.19|20708.19|20792.51|20754.51|20741.03|20703.03|297
1619724300000|2021-04-29 19:25:00|20746.6|20708.6|20826.2|20788.2|20827.84|20789.84|20745.74|20707.74|299
1619724600000|2021-04-29 19:30:00|20825.33|20787.33|20806.76|20768.76|20839.95|20801.95|20804.88|20766.88|296
1619724900000|2021-04-29 19:35:00|20807.12|20769.12|20794.51|20756.51|20821.08|20783.08|20783.14|20745.14|297
1619725200000|2021-04-29 19:40:00|20794.14|20756.14|20844.08|20806.08|20850.41|20812.41|20774.38|20736.38|296
1619725500000|2021-04-29 19:45:00|20844.25|20806.25|20803.27|20765.27|20853.02|20815.02|20801.83|20763.83|297
1619725800000|2021-04-29 19:50:00|20803.3|20765.3|20815.8|20777.8|20849.08|20811.08|20791.52|20753.52|297
1619726100000|2021-04-29 19:55:00|20815.88|20777.88|20804.6|20766.6|20834.59|20796.59|20804.6|20766.6|297
1619726400000|2021-04-29 20:00:00|20803.63|20765.63|20640.8|20602.8|20804.64|20766.64|20640.8|20602.8|300
1619726700000|2021-04-29 20:05:00|20639.73|20601.73|20523.82|20485.82|20644.4|20606.4|20504.06|20466.06|299
1619727000000|2021-04-29 20:10:00|20523.92|20485.92|20586.02|20548.02|20607.74|20569.74|20514.37|20476.37|297
1619727300000|2021-04-29 20:15:00|20585.58|20547.58|20686.34|20648.34|20701.2|20663.2|20539.42|20501.42|299
1619727600000|2021-04-29 20:20:00|20686.78|20648.78|20780.34|20742.34|20809.08|20771.08|20686.35|20648.35|300
1619727900000|2021-04-29 20:25:00|20780.48|20742.48|20808.23|20770.23|20817.37|20779.37|20780.29|20742.29|300
1619728200000|2021-04-29 20:30:00|20806.11|20768.11|20890.65|20852.65|20901.88|20863.88|20802.25|20764.25|298
1619728500000|2021-04-29 20:35:00|20890.66|20852.66|20848.77|20810.77|20897.1|20859.1|20807.03|20769.03|298
1619728800000|2021-04-29 20:40:00|20849.28|20811.28|20693.29|20655.29|20851.34|20813.34|20691.99|20653.99|298
1619729100000|2021-04-29 20:45:00|20692.2|20654.2|20698.88|20660.88|20761.47|20723.47|20692.17|20654.17|296
1619729400000|2021-04-29 20:50:00|20698.71|20660.71|20694.86|20656.86|20704.26|20666.26|20678.89|20640.89|295
1619729700000|2021-04-29 20:55:00|20694.73|20656.73|20754.63|20716.63|20780.98|20742.98|20694.73|20656.73|296
1619730000000|2021-04-29 21:00:00|20754.42|20716.42|20762.81|20724.81|20773.73|20735.73|20700.66|20662.66|295
1619730300000|2021-04-29 21:05:00|20762.1|20724.1|20769.32|20731.32|20769.32|20731.32|20742.98|20704.98|295
1619730600000|2021-04-29 21:10:00|20769.02|20731.02|20794.85|20756.85|20804.67|20766.67|20768.82|20730.82|292
1619730900000|2021-04-29 21:15:00|20794.79|20756.79|20762.28|20724.28|20795|20757|20739.18|20701.18|294
1619731200000|2021-04-29 21:20:00|20762.32|20724.32|20782.9|20744.9|20783.68|20745.68|20760.3|20722.3|294
1619731500000|2021-04-29 21:25:00|20782.69|20744.69|20757.42|20719.42|20783.16|20745.16|20757.22|20719.22|298
1619731800000|2021-04-29 21:30:00|20757.17|20719.17|20788.71|20750.71|20788.71|20750.71|20748.88|20710.88|294
1619732100000|2021-04-29 21:35:00|20789.22|20751.22|20839.64|20801.64|20854.39|20816.39|20789.22|20751.22|296
1619732400000|2021-04-29 21:40:00|20839.42|20801.42|20826.57|20788.57|20841.16|20803.16|20812.74|20774.74|291
1619732700000|2021-04-29 21:45:00|20826.59|20788.59|20887.97|20849.97|20887.97|20849.97|20816.07|20778.07|300
1619733000000|2021-04-29 21:50:00|20890.27|20852.27|20941.57|20903.57|20946.38|20908.38|20880.51|20842.51|297
1619733300000|2021-04-29 21:55:00|20941.55|20903.55|20988.22|20950.22|21001.39|20963.39|20939.05|20901.05|298
1619733600000|2021-04-29 22:00:00|20988.28|20950.28|21013.55|20975.55|21014.13|20976.13|20963.41|20925.41|299
1619733900000|2021-04-29 22:05:00|21012.77|20974.77|21014.75|20976.75|21014.75|20976.75|20984.36|20946.36|297
1619734200000|2021-04-29 22:10:00|21015.4|20977.4|21031.97|20993.97|21045|21007|21014.93|20976.93|298
1619734500000|2021-04-29 22:15:00|21031.69|20993.69|21071.91|21033.91|21073.3|21035.3|21030.6|20992.6|298
1619734800000|2021-04-29 22:20:00|21072.65|21034.65|21068.87|21030.87|21087.49|21049.49|21050.6|21012.6|299
1619735100000|2021-04-29 22:25:00|21068.06|21030.06|21037.36|20999.36|21084.76|21046.76|21030.9|20992.9|299
1619735400000|2021-04-29 22:30:00|21037.6|20999.6|21061.54|21023.54|21075.31|21037.31|21031.7|20993.7|291
1619735700000|2021-04-29 22:35:00|21060.86|21022.86|21093.34|21055.34|21111.58|21073.58|21051.88|21013.88|296
1619736000000|2021-04-29 22:40:00|21093.19|21055.19|21077.51|21039.51|21095.46|21057.46|21054.94|21016.94|299
1619736300000|2021-04-29 22:45:00|21077.6|21039.6|21087.18|21049.18|21099.1|21061.1|21071.19|21033.19|298
1619736600000|2021-04-29 22:50:00|21087.31|21049.31|21149.16|21111.16|21149.88|21111.88|21085.78|21047.78|299
1619736900000|2021-04-29 22:55:00|21149.62|21111.62|21136.58|21098.58|21150.19|21112.19|21120.99|21082.99|296
1619737200000|2021-04-29 23:00:00|21136.4|21098.4|21150.96|21112.96|21166.18|21128.18|21136.4|21098.4|298
1619737500000|2021-04-29 23:05:00|21150.48|21112.48|21127.11|21089.11|21150.48|21112.48|21100.93|21062.93|296
1619737800000|2021-04-29 23:10:00|21128.26|21090.26|21118.77|21080.77|21131.49|21093.49|21093.71|21055.71|297
1619738100000|2021-04-29 23:15:00|21118.27|21080.27|21136.29|21098.29|21145.1|21107.1|21116.51|21078.51|299
1619738400000|2021-04-29 23:20:00|21136.61|21098.61|21209.42|21171.42|21219.28|21181.28|21135.57|21097.57|299
1619738700000|2021-04-29 23:25:00|21209.47|21171.47|21188.46|21150.46|21233.44|21195.44|21186.95|21148.95|294
1619739000000|2021-04-29 23:30:00|21189.53|21151.53|21186.05|21148.05|21204.42|21166.42|21177.15|21139.15|299
1619739300000|2021-04-29 23:35:00|21187.05|21149.05|21155.07|21117.07|21195.75|21157.75|21155.07|21117.07|296
1619739600000|2021-04-29 23:40:00|21155.66|21117.66|21210.03|21172.03|21210.03|21172.03|21153.5|21115.5|297
1619739900000|2021-04-29 23:45:00|21209.79|21171.79|21232.23|21194.23|21235.25|21197.25|21206.17|21168.17|293
1619740200000|2021-04-29 23:50:00|21232.1|21194.1|21223.72|21185.72|21232.4|21194.4|21215.31|21177.31|295
1619740500000|2021-04-29 23:55:00|21223.21|21185.21|21208.75|21170.75|21223.62|21185.62|21199.68|21161.68|298
1619740800000|2021-04-30 00:00:00|21208.82|21170.82|21222.97|21184.97|21235.54|21197.54|21172|21134|298
1619741100000|2021-04-30 00:05:00|21222.11|21184.11|21068.72|21030.72|21222.49|21184.49|21068.38|21030.38|299
1619741400000|2021-04-30 00:10:00|21063.66|21025.66|21090.43|21052.43|21106.82|21068.82|21049.08|21011.08|298
1619741700000|2021-04-30 00:15:00|21090.89|21052.89|20971.28|20933.28|21090.89|21052.89|20924.6|20886.6|300
1619742000000|2021-04-30 00:20:00|20971.9|20933.9|20946.05|20908.05|20991.64|20953.64|20945.46|20907.46|298
1619742300000|2021-04-30 00:25:00|20946.55|20908.55|21084.09|21046.09|21084.09|21046.09|20945.34|20907.34|299
1619742600000|2021-04-30 00:30:00|21084.4|21046.4|21112.16|21074.16|21204.76|21166.76|21084.09|21046.09|297
1619742900000|2021-04-30 00:35:00|21109.94|21071.94|21090.02|21052.02|21112.73|21074.73|21048.38|21010.38|299
1619743200000|2021-04-30 00:40:00|21088.85|21050.85|21048.68|21010.68|21091.89|21053.89|21044.7|21006.7|298
1619743500000|2021-04-30 00:45:00|21047.7|21009.7|21084.11|21046.11|21084.11|21046.11|21042.2|21004.2|300
1619743800000|2021-04-30 00:50:00|21084.12|21046.12|20993.23|20955.23|21084.92|21046.92|20991.47|20953.47|297
1619744100000|2021-04-30 00:55:00|20993.33|20955.33|20991.64|20953.64|21004.45|20966.45|20968.85|20930.85|296
1619744400000|2021-04-30 01:00:00|20992.69|20954.69|20962.01|20924.01|21018.77|20980.77|20954.61|20916.61|296
1619744700000|2021-04-30 01:05:00|20962.16|20924.16|21025.86|20987.86|21028.46|20990.46|20961.2|20923.2|299
1619745000000|2021-04-30 01:10:00|21027.64|20989.64|20989.15|20951.15|21051.85|21013.85|20983.4|20945.4|295
1619745300000|2021-04-30 01:15:00|20988.38|20950.38|20974.99|20936.99|21026.52|20988.52|20974.46|20936.46|297
1619745600000|2021-04-30 01:20:00|20974.23|20936.23|21064.22|21026.22|21066.66|21028.66|20973.31|20935.31|299
1619745900000|2021-04-30 01:25:00|21063.96|21025.96|21056.73|21018.73|21075.68|21037.68|21054.21|21016.21|295
1619746200000|2021-04-30 01:30:00|21056.72|21018.72|21085.08|21047.08|21093.81|21055.81|21044.23|21006.23|297
1619746500000|2021-04-30 01:35:00|21084.75|21046.75|21179.35|21141.35|21198.37|21160.37|21067.41|21029.41|297
1619746800000|2021-04-30 01:40:00|21178.88|21140.88|21201.09|21163.09|21212.12|21174.12|21174.35|21136.35|298
1619747100000|2021-04-30 01:45:00|21200.6|21162.6|21119.39|21081.39|21214.63|21176.63|21115.29|21077.29|300
1619747400000|2021-04-30 01:50:00|21119.61|21081.61|21141.17|21103.17|21183.64|21145.64|21117.83|21079.83|299
1619747700000|2021-04-30 01:55:00|21141.09|21103.09|21158.23|21120.23|21171.65|21133.65|21137.56|21099.56|295
1619748000000|2021-04-30 02:00:00|21158.58|21120.58|21132.67|21094.67|21158.58|21120.58|21128.23|21090.23|296
1619748300000|2021-04-30 02:05:00|21133.39|21095.39|21156.75|21118.75|21157.68|21119.68|21133.39|21095.39|296
1619748600000|2021-04-30 02:10:00|21156.69|21118.69|21174.68|21136.68|21176.72|21138.72|21146.54|21108.54|299
1619748900000|2021-04-30 02:15:00|21175.7|21137.7|21163.06|21125.06|21175.91|21137.91|21142.31|21104.31|296
1619749200000|2021-04-30 02:20:00|21163.22|21125.22|21209.04|21171.04|21217.61|21179.61|21159.99|21121.99|295
1619749500000|2021-04-30 02:25:00|21207.28|21169.28|21172.47|21134.47|21207.28|21169.28|21171.49|21133.49|296
1619749800000|2021-04-30 02:30:00|21172.65|21134.65|21187.62|21149.62|21231.83|21193.83|21168.4|21130.4|299
1619750100000|2021-04-30 02:35:00|21187.97|21149.97|21128.83|21090.83|21189.22|21151.22|21125.5|21087.5|296
1619750400000|2021-04-30 02:40:00|21128.19|21090.19|21186.04|21148.04|21189.46|21151.46|21123.77|21085.77|295
1619750700000|2021-04-30 02:45:00|21186.5|21148.5|21196.25|21158.25|21219.74|21181.74|21185.77|21147.77|297
1619751000000|2021-04-30 02:50:00|21196.84|21158.84|21242.6|21204.6|21243.55|21205.55|21193.09|21155.09|296
1619751300000|2021-04-30 02:55:00|21242.98|21204.98|21249.62|21211.62|21269.03|21231.03|21236.76|21198.76|300
1619751600000|2021-04-30 03:00:00|21249.83|21211.83|21204.28|21166.28|21251|21213|21200.81|21162.81|294
1619751900000|2021-04-30 03:05:00|21203.87|21165.87|21223.78|21185.78|21223.78|21185.78|21170.16|21132.16|298
1619752200000|2021-04-30 03:10:00|21223.77|21185.77|21246.25|21208.25|21248.02|21210.02|21214.41|21176.41|297
1619752500000|2021-04-30 03:15:00|21246.66|21208.66|21260.38|21222.38|21260.38|21222.38|21239.07|21201.07|296
1619752800000|2021-04-30 03:20:00|21259.8|21221.8|21259.81|21221.81|21293.95|21255.95|21256.38|21218.38|297
1619753100000|2021-04-30 03:25:00|21259.46|21221.46|21281.47|21243.47|21291.47|21253.47|21256.62|21218.62|296
1619753400000|2021-04-30 03:30:00|21281.21|21243.21|21249.78|21211.78|21289.56|21251.56|21243.48|21205.48|296
1619753700000|2021-04-30 03:35:00|21250.81|21212.81|21248.75|21210.75|21251.5|21213.5|21222.59|21184.59|297
1619754000000|2021-04-30 03:40:00|21250.51|21212.51|21253.01|21215.01|21254.76|21216.76|21236.87|21198.87|293
1619754300000|2021-04-30 03:45:00|21253.1|21215.1|21243.34|21205.34|21256.05|21218.05|21237.05|21199.05|296
1619754600000|2021-04-30 03:50:00|21242.9|21204.9|21236.64|21198.64|21243.2|21205.2|21222.79|21184.79|296
1619754900000|2021-04-30 03:55:00|21235.59|21197.59|21240.13|21202.13|21245.15|21207.15|21215.67|21177.67|294
1619755200000|2021-04-30 04:00:00|21240.93|21202.93|21292.22|21254.22|21295.39|21257.39|21240.93|21202.93|298
1619755500000|2021-04-30 04:05:00|21289.05|21251.05|21292.97|21254.97|21304.8|21266.8|21282.72|21244.72|299
1619755800000|2021-04-30 04:10:00|21292.98|21254.98|21350.3|21312.3|21363.88|21325.88|21274.12|21236.12|298
1619756100000|2021-04-30 04:15:00|21349.3|21311.3|21335.15|21297.15|21360.64|21322.64|21301.52|21263.52|298
1619756400000|2021-04-30 04:20:00|21334.34|21296.34|21354.48|21316.48|21354.58|21316.58|21329.32|21291.32|297
1619756700000|2021-04-30 04:25:00|21354.87|21316.87|21351.5|21313.5|21358|21320|21333.5|21295.5|295
1619757000000|2021-04-30 04:30:00|21351.48|21313.48|21366.35|21328.35|21375.92|21337.92|21345.76|21307.76|297
1619757300000|2021-04-30 04:35:00|21366.07|21328.07|21388.16|21350.16|21403.73|21365.73|21366.07|21328.07|297
1619757600000|2021-04-30 04:40:00|21392.35|21354.35|21404.69|21366.69|21405.74|21367.74|21382.62|21344.62|296
1619757900000|2021-04-30 04:45:00|21404.71|21366.71|21410.64|21372.64|21420.6|21382.6|21404.7|21366.7|296
1619758200000|2021-04-30 04:50:00|21410.23|21372.23|21395.11|21357.11|21416.04|21378.04|21392.9|21354.9|294
1619758500000|2021-04-30 04:55:00|21395.17|21357.17|21402.26|21364.26|21415.7|21377.7|21391.59|21353.59|297
1619758800000|2021-04-30 05:00:00|21401.98|21363.98|21414.3|21376.3|21431.81|21393.81|21399.55|21361.55|299
1619759100000|2021-04-30 05:05:00|21414.5|21376.5|21388.78|21350.78|21417.61|21379.61|21388.14|21350.14|295
1619759400000|2021-04-30 05:10:00|21388.67|21350.67|21367.42|21329.42|21393.32|21355.32|21363.5|21325.5|296
1619759700000|2021-04-30 05:15:00|21368.02|21330.02|21397.24|21359.24|21406.53|21368.53|21367.68|21329.68|299
1619760000000|2021-04-30 05:20:00|21397.29|21359.29|21417.02|21379.02|21420.26|21382.26|21397.29|21359.29|296
1619760300000|2021-04-30 05:25:00|21416.76|21378.76|21445.25|21407.25|21465.76|21427.76|21414.65|21376.65|298
1619760600000|2021-04-30 05:30:00|21444.58|21406.58|21430.1|21392.1|21457.43|21419.43|21429.99|21391.99|293
1619760900000|2021-04-30 05:35:00|21429.5|21391.5|21365.16|21327.16|21431.06|21393.06|21362.79|21324.79|298
1619761200000|2021-04-30 05:40:00|21365.31|21327.31|21427.38|21389.38|21427.6|21389.6|21363.79|21325.79|298
1619761500000|2021-04-30 05:45:00|21427.81|21389.81|21478.33|21440.33|21480.93|21442.93|21425.86|21387.86|297
1619761800000|2021-04-30 05:50:00|21479.76|21441.76|21485|21447|21490.75|21452.75|21467.55|21429.55|296
1619762100000|2021-04-30 05:55:00|21484.64|21446.64|21520.88|21482.88|21535.4|21497.4|21480.41|21442.41|296
1619762400000|2021-04-30 06:00:00|21520.94|21482.94|21522.19|21484.19|21547.79|21509.79|21513.55|21475.55|299
1619762700000|2021-04-30 06:05:00|21521.92|21483.92|21563.27|21525.27|21563.27|21525.27|21519.23|21481.23|297
1619763000000|2021-04-30 06:10:00|21562.94|21524.94|21531.28|21493.28|21562.97|21524.97|21516.52|21478.52|297
1619763300000|2021-04-30 06:15:00|21530.62|21492.62|21566.08|21528.08|21571.54|21533.54|21530.62|21492.62|298
1619763600000|2021-04-30 06:20:00|21566.2|21528.2|21607.79|21569.79|21609.39|21571.39|21564.85|21526.85|298
1619763900000|2021-04-30 06:25:00|21607.8|21569.8|21605.45|21567.45|21623.3|21585.3|21603.32|21565.32|293
1619764200000|2021-04-30 06:30:00|21605.34|21567.34|21638.49|21600.49|21638.49|21600.49|21603.24|21565.24|299
1619764500000|2021-04-30 06:35:00|21638.05|21600.05|21622.41|21584.41|21661.69|21623.69|21615.17|21577.17|298
1619764800000|2021-04-30 06:40:00|21622.9|21584.9|21634.02|21596.02|21638.09|21600.09|21618.27|21580.27|297
1619765100000|2021-04-30 06:45:00|21635.8|21597.8|21612.69|21574.69|21641.79|21603.79|21612.69|21574.69|297
1619765400000|2021-04-30 06:50:00|21613.38|21575.38|21657.97|21619.97|21657.97|21619.97|21604.41|21566.41|297
1619765700000|2021-04-30 06:55:00|21658.63|21620.63|21681.84|21643.84|21682.6|21644.6|21657.75|21619.75|299
1619766000000|2021-04-30 07:00:00|21681.67|21643.67|21640.01|21602.01|21706.87|21668.87|21627.92|21589.92|299
1619766300000|2021-04-30 07:05:00|21642.67|21604.67|21672.62|21634.62|21685.17|21647.17|21641.89|21603.89|297
1619766600000|2021-04-30 07:10:00|21670.09|21632.09|21699.74|21661.74|21706.36|21668.36|21667.9|21629.9|295
1619766900000|2021-04-30 07:15:00|21695.04|21657.04|21590.3|21552.3|21695.04|21657.04|21590.3|21552.3|297
1619767200000|2021-04-30 07:20:00|21589.53|21551.53|21627.73|21589.73|21636.56|21598.56|21583.68|21545.68|292
1619767500000|2021-04-30 07:25:00|21626.24|21588.24|21595.22|21557.22|21626.24|21588.24|21586.34|21548.34|293
1619767800000|2021-04-30 07:30:00|21594.84|21556.84|21583.06|21545.06|21612.69|21574.69|21583.06|21545.06|296
1619768100000|2021-04-30 07:35:00|21583.31|21545.31|21585.71|21547.71|21603.39|21565.39|21580.98|21542.98|296
1619768400000|2021-04-30 07:40:00|21585.08|21547.08|21613.3|21575.3|21613.3|21575.3|21584.93|21546.93|296
1619768700000|2021-04-30 07:45:00|21613.46|21575.46|21593.23|21555.23|21620.55|21582.55|21576.08|21538.08|296
1619769000000|2021-04-30 07:50:00|21592.86|21554.86|21575.59|21537.59|21593.93|21555.93|21574.09|21536.09|291
1619769300000|2021-04-30 07:55:00|21575.38|21537.38|21590.84|21552.84|21603.86|21565.86|21573.59|21535.59|292
1619769600000|2021-04-30 08:00:00|21590.92|21552.92|21595.98|21557.98|21631.87|21593.87|21590.87|21552.87|299
1619769900000|2021-04-30 08:05:00|21595.47|21557.47|21541.69|21503.69|21595.9|21557.9|21541.69|21503.69|296
1619770200000|2021-04-30 08:10:00|21541.91|21503.91|21486.83|21448.83|21542.97|21504.97|21451.52|21413.52|297
1619770500000|2021-04-30 08:15:00|21487.02|21449.02|21532.6|21494.6|21539.34|21501.34|21487.02|21449.02|298
1619770800000|2021-04-30 08:20:00|21532.65|21494.65|21571.27|21533.27|21573.15|21535.15|21532.65|21494.65|297
1619771100000|2021-04-30 08:25:00|21571.38|21533.38|21556.25|21518.25|21577.77|21539.77|21551.31|21513.31|292
1619771400000|2021-04-30 08:30:00|21556.03|21518.03|21565.31|21527.31|21583.93|21545.93|21553.64|21515.64|293
1619771700000|2021-04-30 08:35:00|21563.65|21525.65|21530.16|21492.16|21563.69|21525.69|21530.16|21492.16|298
1619772000000|2021-04-30 08:40:00|21530.05|21492.05|21548.08|21510.08|21552.72|21514.72|21522.5|21484.5|295
1619772300000|2021-04-30 08:45:00|21548.18|21510.18|21636.49|21598.49|21636.49|21598.49|21545.78|21507.78|297
1619772600000|2021-04-30 08:50:00|21640.42|21602.42|21651.18|21613.18|21664.63|21626.63|21640.42|21602.42|298
1619772900000|2021-04-30 08:55:00|21650.97|21612.97|21616.29|21578.29|21650.97|21612.97|21609.91|21571.91|294
1619773200000|2021-04-30 09:00:00|21615.85|21577.85|21669.59|21631.59|21675.48|21637.48|21613.24|21575.24|295
1619773500000|2021-04-30 09:05:00|21670.83|21632.83|21705.03|21667.03|21710.74|21672.74|21670.83|21632.83|297
1619773800000|2021-04-30 09:10:00|21705.12|21667.12|21731.29|21693.29|21735.67|21697.67|21704.96|21666.96|297
1619774100000|2021-04-30 09:15:00|21731.93|21693.93|21703.52|21665.52|21762.89|21724.89|21702.63|21664.63|297
1619774400000|2021-04-30 09:20:00|21703.95|21665.95|21698.17|21660.17|21704.92|21666.92|21678.96|21640.96|296
1619774700000|2021-04-30 09:25:00|21699.18|21661.18|21685.1|21647.1|21738.41|21700.41|21685.1|21647.1|299
1619775000000|2021-04-30 09:30:00|21684.41|21646.41|21679.91|21641.91|21703.02|21665.02|21676.99|21638.99|300
1619775300000|2021-04-30 09:35:00|21678.84|21640.84|21635.78|21597.78|21678.84|21640.84|21600.59|21562.59|298
1619775600000|2021-04-30 09:40:00|21635.77|21597.77|21601.03|21563.03|21641.99|21603.99|21587.33|21549.33|295
1619775900000|2021-04-30 09:45:00|21600.9|21562.9|21622.75|21584.75|21622.75|21584.75|21586.45|21548.45|293
1619776200000|2021-04-30 09:50:00|21623.4|21585.4|21642.77|21604.77|21645.5|21607.5|21619.68|21581.68|296
1619776500000|2021-04-30 09:55:00|21642.84|21604.84|21598.51|21560.51|21663.55|21625.55|21598.51|21560.51|298
1619776800000|2021-04-30 10:00:00|21596.22|21558.22|21636.61|21598.61|21650.33|21612.33|21585.64|21547.64|297
1619777100000|2021-04-30 10:05:00|21636.45|21598.45|21657.13|21619.13|21658.1|21620.1|21636|21598|287
1619777400000|2021-04-30 10:10:00|21657.21|21619.21|21632.84|21594.84|21657.68|21619.68|21626.22|21588.22|295
1619777700000|2021-04-30 10:15:00|21631.58|21593.58|21620.95|21582.95|21640.04|21602.04|21590.3|21552.3|296
1619778000000|2021-04-30 10:20:00|21620.92|21582.92|21609.4|21571.4|21638.05|21600.05|21607.84|21569.84|295
1619778300000|2021-04-30 10:25:00|21608.74|21570.74|21588.06|21550.06|21608.74|21570.74|21580.54|21542.54|296
1619778600000|2021-04-30 10:30:00|21588.37|21550.37|21590.65|21552.65|21594.93|21556.93|21557.65|21519.65|295
1619778900000|2021-04-30 10:35:00|21591.04|21553.04|21612.81|21574.81|21618.64|21580.64|21589.64|21551.64|296
1619779200000|2021-04-30 10:40:00|21613.09|21575.09|21594.08|21556.08|21622.1|21584.1|21594.08|21556.08|296
1619779500000|2021-04-30 10:45:00|21592.73|21554.73|21568.47|21530.47|21592.73|21554.73|21529.48|21491.48|298
1619779800000|2021-04-30 10:50:00|21567.39|21529.39|21483.15|21445.15|21571.39|21533.39|21483.15|21445.15|298
1619780100000|2021-04-30 10:55:00|21483.26|21445.26|21409.6|21371.6|21483.37|21445.37|21378.13|21340.13|296
1619780400000|2021-04-30 11:00:00|21409.34|21371.34|21331.11|21293.11|21473.71|21435.71|21331.11|21293.11|296
1619780700000|2021-04-30 11:05:00|21328.94|21290.94|21395.86|21357.86|21418.77|21380.77|21325.55|21287.55|297
1619781000000|2021-04-30 11:10:00|21395.28|21357.28|21466.38|21428.38|21471.92|21433.92|21395.1|21357.1|299
1619781300000|2021-04-30 11:15:00|21466.1|21428.1|21440.05|21402.05|21466.74|21428.74|21420.71|21382.71|298
1619781600000|2021-04-30 11:20:00|21441.36|21403.36|21481.83|21443.83|21482.7|21444.7|21425.07|21387.07|296
1619781900000|2021-04-30 11:25:00|21481.45|21443.45|21454.58|21416.58|21482.4|21444.4|21450.51|21412.51|295
1619782200000|2021-04-30 11:30:00|21453.86|21415.86|21453.41|21415.41|21463.64|21425.64|21435.15|21397.15|298
1619782500000|2021-04-30 11:35:00|21452.7|21414.7|21410.58|21372.58|21453.29|21415.29|21400.9|21362.9|298
1619782800000|2021-04-30 11:40:00|21410.33|21372.33|21358.06|21320.06|21416.14|21378.14|21350.13|21312.13|295
1619783100000|2021-04-30 11:45:00|21357.99|21319.99|21354.74|21316.74|21393.85|21355.85|21354.74|21316.74|298
1619783400000|2021-04-30 11:50:00|21355.77|21317.77|21369.06|21331.06|21370.2|21332.2|21334.86|21296.86|298
1619783700000|2021-04-30 11:55:00|21368.91|21330.91|21328.82|21290.82|21383.32|21345.32|21295.91|21257.91|300
1619784000000|2021-04-30 12:00:00|21328.45|21290.45|21426.48|21388.48|21426.48|21388.48|21325.56|21287.56|298
1619784300000|2021-04-30 12:05:00|21426.75|21388.75|21416.06|21378.06|21427.25|21389.25|21409.85|21371.85|296
1619784600000|2021-04-30 12:10:00|21415.99|21377.99|21415.95|21377.95|21423.75|21385.75|21400.78|21362.78|297
1619784900000|2021-04-30 12:15:00|21416.21|21378.21|21459.6|21421.6|21473.5|21435.5|21415.3|21377.3|298
1619785200000|2021-04-30 12:20:00|21459.29|21421.29|21440.75|21402.75|21467.47|21429.47|21440.47|21402.47|298
1619785500000|2021-04-30 12:25:00|21439.73|21401.73|21470.23|21432.23|21476.99|21438.99|21439.48|21401.48|298
1619785800000|2021-04-30 12:30:00|21471.1|21433.1|21456.37|21418.37|21471.84|21433.84|21424.22|21386.22|298
1619786100000|2021-04-30 12:35:00|21456.64|21418.64|21485.62|21447.62|21514.8|21476.8|21449.92|21411.92|295
1619786400000|2021-04-30 12:40:00|21485.65|21447.65|21482.97|21444.97|21490.69|21452.69|21474.14|21436.14|298
1619786700000|2021-04-30 12:45:00|21482.19|21444.19|21533.05|21495.05|21534.61|21496.61|21475.41|21437.41|296
1619787000000|2021-04-30 12:50:00|21533.31|21495.31|21537.38|21499.38|21542.74|21504.74|21520.25|21482.25|298
1619787300000|2021-04-30 12:55:00|21537.34|21499.34|21540.16|21502.16|21550.29|21512.29|21537.34|21499.34|298
1619787600000|2021-04-30 13:00:00|21540.17|21502.17|21515.16|21477.16|21563.77|21525.77|21514.31|21476.31|298
1619787900000|2021-04-30 13:05:00|21514.95|21476.95|21514.15|21476.15|21532.2|21494.2|21499.66|21461.66|296
1619788200000|2021-04-30 13:10:00|21514.61|21476.61|21488.17|21450.17|21527.92|21489.92|21487.74|21449.74|298
1619788500000|2021-04-30 13:15:00|21487.5|21449.5|21462.03|21424.03|21491.65|21453.65|21382.29|21344.29|300
1619788800000|2021-04-30 13:20:00|21461.31|21423.31|21532.58|21494.58|21555.02|21517.02|21459.3|21421.3|299
1619789100000|2021-04-30 13:25:00|21531.79|21493.79|21518.13|21480.13|21534.79|21496.79|21492.73|21454.73|294
1619789400000|2021-04-30 13:30:00|21518.11|21480.11|21517.41|21479.41|21547.56|21509.56|21510.43|21472.43|298
1619789700000|2021-04-30 13:35:00|21517.8|21479.8|21519.85|21481.85|21528.99|21490.99|21485.78|21447.78|300
1619790000000|2021-04-30 13:40:00|21519.37|21481.37|21518.74|21480.74|21535.6|21497.6|21498.81|21460.81|298
1619790300000|2021-04-30 13:45:00|21519.03|21481.03|21500.01|21462.01|21533.05|21495.05|21457.66|21419.66|300
1619790600000|2021-04-30 13:50:00|21499.78|21461.78|21541.19|21503.19|21541.56|21503.56|21488.31|21450.31|300
1619790900000|2021-04-30 13:55:00|21541.35|21503.35|21570.47|21532.47|21597.55|21559.55|21534.51|21496.51|299
1619791200000|2021-04-30 14:00:00|21570.21|21532.21|21504.08|21466.08|21609.53|21571.53|21494.74|21456.74|299
1619791500000|2021-04-30 14:05:00|21503.88|21465.88|21608.59|21570.59|21609.89|21571.89|21473.76|21435.76|298
1619791800000|2021-04-30 14:10:00|21609.28|21571.28|21629.52|21591.52|21687.49|21649.49|21609.28|21571.28|297
1619792100000|2021-04-30 14:15:00|21626.55|21588.55|21670.43|21632.43|21670.71|21632.71|21617.08|21579.08|300
1619792400000|2021-04-30 14:20:00|21671.58|21633.58|21681.52|21643.52|21683.3|21645.3|21655.4|21617.4|297
1619792700000|2021-04-30 14:25:00|21681.79|21643.79|21705.46|21667.46|21707.49|21669.49|21672.66|21634.66|298
1619793000000|2021-04-30 14:30:00|21705.08|21667.08|21708.65|21670.65|21735.28|21697.28|21698.17|21660.17|299
1619793300000|2021-04-30 14:35:00|21708.37|21670.37|21701.59|21663.59|21715.83|21677.83|21689.66|21651.66|281
1619793600000|2021-04-30 14:40:00|21700.73|21662.73|21670.92|21632.92|21700.73|21662.73|21668.31|21630.31|298
1619793900000|2021-04-30 14:45:00|21671.22|21633.22|21640.62|21602.62|21674.49|21636.49|21612.97|21574.97|295
1619794200000|2021-04-30 14:50:00|21641.01|21603.01|21600.18|21562.18|21655.14|21617.14|21599.74|21561.74|299
1619794500000|2021-04-30 14:55:00|21597.93|21559.93|21542.72|21504.72|21597.93|21559.93|21519|21481|296
1619794800000|2021-04-30 15:00:00|21539.67|21501.67|21595.57|21557.57|21600.61|21562.61|21527.16|21489.16|298
1619795100000|2021-04-30 15:05:00|21595.44|21557.44|21605.19|21567.19|21610.7|21572.7|21567.36|21529.36|299
1619795400000|2021-04-30 15:10:00|21605.07|21567.07|21598.21|21560.21|21617.25|21579.25|21591.33|21553.33|296
1619795700000|2021-04-30 15:15:00|21598.14|21560.14|21608.38|21570.38|21610.36|21572.36|21566.12|21528.12|296
1619796000000|2021-04-30 15:20:00|21606.27|21568.27|21643.97|21605.97|21700.18|21662.18|21599.91|21561.91|299
1619796300000|2021-04-30 15:25:00|21643.84|21605.84|21688.04|21650.04|21688.56|21650.56|21630.08|21592.08|298
1619796600000|2021-04-30 15:30:00|21689.9|21651.9|21656.53|21618.53|21691.29|21653.29|21651.95|21613.95|300
1619796900000|2021-04-30 15:35:00|21656.58|21618.58|21637.42|21599.42|21671.17|21633.17|21630.1|21592.1|298
1619797200000|2021-04-30 15:40:00|21637.2|21599.2|21663.15|21625.15|21676.36|21638.36|21636.79|21598.79|296
1619797500000|2021-04-30 15:45:00|21662.47|21624.47|21686.78|21648.78|21686.78|21648.78|21635.93|21597.93|297
1619797800000|2021-04-30 15:50:00|21687.77|21649.77|21714.06|21676.06|21714.06|21676.06|21683.97|21645.97|295
1619798100000|2021-04-30 15:55:00|21715.84|21677.84|21707.43|21669.43|21733.67|21695.67|21693.5|21655.5|300
1619798400000|2021-04-30 16:00:00|21706.49|21668.49|21736.3|21698.3|21736.3|21698.3|21681.31|21643.31|299
1619798700000|2021-04-30 16:05:00|21736.69|21698.69|21788.31|21750.31|21788.31|21750.31|21731.82|21693.82|299
1619799000000|2021-04-30 16:10:00|21788.11|21750.11|21792.16|21754.16|21811.71|21773.71|21786.02|21748.02|299
1619799300000|2021-04-30 16:15:00|21791.37|21753.37|21826.91|21788.91|21860.84|21822.84|21790.53|21752.53|296
1619799600000|2021-04-30 16:20:00|21826.26|21788.26|21806.71|21768.71|21848.14|21810.14|21806.1|21768.1|298
1619799900000|2021-04-30 16:25:00|21804.57|21766.57|21796.8|21758.8|21826.7|21788.7|21795.29|21757.29|299
1619800200000|2021-04-30 16:30:00|21796.82|21758.82|21816.1|21778.1|21836.86|21798.86|21795.82|21757.82|300
1619800500000|2021-04-30 16:35:00|21816.87|21778.87|21813.61|21775.61|21834.02|21796.02|21812.37|21774.37|298
1619800800000|2021-04-30 16:40:00|21813.6|21775.6|21834.42|21796.42|21837.55|21799.55|21808.11|21770.11|298
1619801100000|2021-04-30 16:45:00|21834.51|21796.51|21796.42|21758.42|21845.2|21807.2|21796.39|21758.39|296
1619801400000|2021-04-30 16:50:00|21795.77|21757.77|21793.89|21755.89|21808.51|21770.51|21745.09|21707.09|297
1619801700000|2021-04-30 16:55:00|21794.48|21756.48|21809.28|21771.28|21810.83|21772.83|21747.4|21709.4|298
1619802000000|2021-04-30 17:00:00|21809.62|21771.62|21832.38|21794.38|21833.33|21795.33|21801.06|21763.06|297
1619802300000|2021-04-30 17:05:00|21832.34|21794.34|21841.62|21803.62|21842.71|21804.71|21819.38|21781.38|295
1619802600000|2021-04-30 17:10:00|21841.25|21803.25|21840.91|21802.91|21855.85|21817.85|21831.96|21793.96|298
1619802900000|2021-04-30 17:15:00|21841.57|21803.57|21793.16|21755.16|21841.86|21803.86|21793.16|21755.16|295
1619803200000|2021-04-30 17:20:00|21792.61|21754.61|21754.32|21716.32|21792.61|21754.61|21741.38|21703.38|294
1619803500000|2021-04-30 17:25:00|21756.77|21718.77|21697.02|21659.02|21761.4|21723.4|21680.02|21642.02|297
1619803800000|2021-04-30 17:30:00|21696.52|21658.52|21764.82|21726.82|21765.55|21727.55|21695.7|21657.7|298
1619804100000|2021-04-30 17:35:00|21764.78|21726.78|21764.05|21726.05|21770.91|21732.91|21755.66|21717.66|298
1619804400000|2021-04-30 17:40:00|21764.11|21726.11|21813.78|21775.78|21830.01|21792.01|21763.12|21725.12|298
1619804700000|2021-04-30 17:45:00|21813.22|21775.22|21823.25|21785.25|21827.99|21789.99|21812.87|21774.87|298
1619805000000|2021-04-30 17:50:00|21823.08|21785.08|21798.81|21760.81|21839.9|21801.9|21796.33|21758.33|300
1619805300000|2021-04-30 17:55:00|21798.47|21760.47|21788.3|21750.3|21816.56|21778.56|21776.51|21738.51|296
1619805600000|2021-04-30 18:00:00|21787.62|21749.62|21804.95|21766.95|21812.21|21774.21|21783.17|21745.17|299
1619805900000|2021-04-30 18:05:00|21804.73|21766.73|21827.31|21789.31|21832.87|21794.87|21797.99|21759.99|298
1619806200000|2021-04-30 18:10:00|21827.02|21789.02|21831.14|21793.14|21848.74|21810.74|21827.02|21789.02|299
1619806500000|2021-04-30 18:15:00|21830.41|21792.41|21766.88|21728.88|21830.41|21792.41|21766.05|21728.05|299
1619806800000|2021-04-30 18:20:00|21766.85|21728.85|21788.41|21750.41|21799.5|21761.5|21765.98|21727.98|297
1619807100000|2021-04-30 18:25:00|21788.04|21750.04|21808.27|21770.27|21808.27|21770.27|21779.57|21741.57|300
1619807400000|2021-04-30 18:30:00|21807.88|21769.88|21821.42|21783.42|21821.42|21783.42|21789.86|21751.86|298
1619807700000|2021-04-30 18:35:00|21822.06|21784.06|21879.8|21841.8|21880.02|21842.02|21818.13|21780.13|297
1619808000000|2021-04-30 18:40:00|21881.44|21843.44|21897.53|21859.53|21914.59|21876.59|21856.36|21818.36|298
1619808300000|2021-04-30 18:45:00|21899.01|21861.01|21893.52|21855.52|21905.08|21867.08|21874.62|21836.62|299
1619808600000|2021-04-30 18:50:00|21893.3|21855.3|21930.03|21892.03|21930.03|21892.03|21867.94|21829.94|300
1619808900000|2021-04-30 18:55:00|21929.12|21891.12|21956.57|21918.57|21964.48|21926.48|21921.82|21883.82|296
1619809200000|2021-04-30 19:00:00|21956.15|21918.15|21961.94|21923.94|21983.2|21945.2|21952.65|21914.65|297
1619809500000|2021-04-30 19:05:00|21962.17|21924.17|21969.39|21931.39|21992.02|21954.02|21962.17|21924.17|294
1619809800000|2021-04-30 19:10:00|21963.77|21925.77|21955.98|21917.98|21975.57|21937.57|21946.9|21908.9|297
1619810100000|2021-04-30 19:15:00|21955.86|21917.86|21956.08|21918.08|21973.48|21935.48|21955.27|21917.27|298
1619810400000|2021-04-30 19:20:00|21956.36|21918.36|21950.45|21912.45|21962.56|21924.56|21945.08|21907.08|295
1619810700000|2021-04-30 19:25:00|21950.34|21912.34|21962.62|21924.62|21983.08|21945.08|21947.1|21909.1|297
1619811000000|2021-04-30 19:30:00|21962.34|21924.34|21942.46|21904.46|21973.66|21935.66|21937.29|21899.29|295
1619811300000|2021-04-30 19:35:00|21942.59|21904.59|21957.96|21919.96|21980.72|21942.72|21942.39|21904.39|292
1619811600000|2021-04-30 19:40:00|21957.5|21919.5|21966.71|21928.71|21973.9|21935.9|21956.44|21918.44|290
1619811900000|2021-04-30 19:45:00|21966.36|21928.36|21994.51|21956.51|21994.51|21956.51|21964.68|21926.68|297
1619812200000|2021-04-30 19:50:00|21995.01|21957.01|21962.2|21924.2|21996.31|21958.31|21947.63|21909.63|293
1619812500000|2021-04-30 19:55:00|21963.09|21925.09|21984.73|21946.73|22000.13|21962.13|21959.26|21921.26|296
1619812800000|2021-04-30 20:00:00|21985.58|21947.58|21894.41|21856.41|21985.58|21947.58|21892.39|21854.39|293
1619813100000|2021-04-30 20:05:00|21894.06|21856.06|21822.52|21784.52|21894.06|21856.06|21775.58|21737.58|298
1619813400000|2021-04-30 20:10:00|21820.68|21782.68|21922.58|21884.58|21923.54|21885.54|21818.86|21780.86|299
1619813700000|2021-04-30 20:15:00|21923.36|21885.36|21886.97|21848.97|21947.26|21909.26|21879.22|21841.22|298
1619814000000|2021-04-30 20:20:00|21887.18|21849.18|21824.04|21786.04|21887.71|21849.71|21821.29|21783.29|299
1619814300000|2021-04-30 20:25:00|21823.32|21785.32|21819.1|21781.1|21823.51|21785.51|21769.24|21731.24|298
1619814600000|2021-04-30 20:30:00|21819.68|21781.68|21853.63|21815.63|21855.08|21817.08|21818.98|21780.98|293
1619814900000|2021-04-30 20:35:00|21853.49|21815.49|21879.7|21841.7|21893.92|21855.92|21853.27|21815.27|298
1619815200000|2021-04-30 20:40:00|21879.63|21841.63|21894.86|21856.86|21898.47|21860.47|21874.03|21836.03|298
1619815500000|2021-04-30 20:45:00|21894.47|21856.47|21867.61|21829.61|21894.69|21856.69|21859.98|21821.98|296
1619815800000|2021-04-30 20:50:00|21868.45|21830.45|21844.52|21806.52|21870.3|21832.3|21843.47|21805.47|297
1619816100000|2021-04-30 20:55:00|21844.22|21806.22|21850.86|21812.86|21850.88|21812.88|21809.34|21771.34|236
1619852400000|2021-05-01 07:00:00|22311.55|22273.55|22295.03|22257.03|22316.75|22278.75|22283.78|22245.78|197
1619852700000|2021-05-01 07:05:00|22294.3|22256.3|22230.19|22192.19|22294.74|22256.74|22230.19|22192.19|297
1619853000000|2021-05-01 07:10:00|22228.23|22190.23|22170.19|22132.19|22232.83|22194.83|22167.08|22129.08|298
1619853300000|2021-05-01 07:15:00|22171.03|22133.03|22248.63|22210.63|22259.47|22221.47|22170.14|22132.14|298
1619853600000|2021-05-01 07:20:00|22249.09|22211.09|22271.59|22233.59|22273.46|22235.46|22245.91|22207.91|294
1619853900000|2021-05-01 07:25:00|22271.3|22233.3|22242.1|22204.1|22285.65|22247.65|22242.1|22204.1|292
1619854200000|2021-05-01 07:30:00|22243.35|22205.35|22265.6|22227.6|22293.65|22255.65|22243.19|22205.19|297
1619854500000|2021-05-01 07:35:00|22265.73|22227.73|22228.07|22190.07|22276.29|22238.29|22227.97|22189.97|296
1619854800000|2021-05-01 07:40:00|22227.55|22189.55|22219.9|22181.9|22242.88|22204.88|22219.9|22181.9|296
1619855100000|2021-05-01 07:45:00|22219.87|22181.87|22242.91|22204.91|22251.38|22213.38|22217.17|22179.17|296
1619855400000|2021-05-01 07:50:00|22242.96|22204.96|22229.02|22191.02|22256.67|22218.67|22217.84|22179.84|289
1619855700000|2021-05-01 07:55:00|22229.31|22191.31|22229.7|22191.7|22251.44|22213.44|22202.16|22164.16|293
1619856000000|2021-05-01 08:00:00|22231.36|22193.36|22271.17|22233.17|22282.73|22244.73|22229.94|22191.94|297
1619856300000|2021-05-01 08:05:00|22271.79|22233.79|22324.63|22286.63|22334.28|22296.28|22271.38|22233.38|297
1619856600000|2021-05-01 08:10:00|22323.95|22285.95|22324.15|22286.15|22343.09|22305.09|22320.24|22282.24|295
1619856900000|2021-05-01 08:15:00|22322.92|22284.92|22280.96|22242.96|22326.35|22288.35|22267.57|22229.57|296
1619857200000|2021-05-01 08:20:00|22280.92|22242.92|22269.14|22231.14|22281.34|22243.34|22249.1|22211.1|295
1619857500000|2021-05-01 08:25:00|22266.92|22228.92|22299.24|22261.24|22307.27|22269.27|22265.48|22227.48|293
1619857800000|2021-05-01 08:30:00|22298.73|22260.73|22253.67|22215.67|22298.73|22260.73|22249|22211|291
1619858100000|2021-05-01 08:35:00|22253.05|22215.05|22157.4|22119.4|22253.05|22215.05|22154.99|22116.99|299
1619858400000|2021-05-01 08:40:00|22157.22|22119.22|22145.49|22107.49|22176.93|22138.93|22145.14|22107.14|295
1619858700000|2021-05-01 08:45:00|22144.61|22106.61|22133.21|22095.21|22178.82|22140.82|22132.14|22094.14|297
1619859000000|2021-05-01 08:50:00|22134.08|22096.08|22108.95|22070.95|22171.01|22133.01|22108.46|22070.46|297
1619859300000|2021-05-01 08:55:00|22109.88|22071.88|22061.91|22023.91|22114.23|22076.23|22061.86|22023.86|294
1619859600000|2021-05-01 09:00:00|22060.48|22022.48|21877.55|21839.55|22060.48|22022.48|21866.5|21828.5|299
1619859900000|2021-05-01 09:05:00|21879.46|21841.46|21928.04|21890.04|21935.39|21897.39|21820.82|21782.82|300
1619860200000|2021-05-01 09:10:00|21928.06|21890.06|21918.81|21880.81|21969.11|21931.11|21916.2|21878.2|297
1619860500000|2021-05-01 09:15:00|21918.88|21880.88|21893.9|21855.9|21919.23|21881.23|21869.96|21831.96|297
1619860800000|2021-05-01 09:20:00|21892.76|21854.76|21991.34|21953.34|21991.63|21953.63|21892.76|21854.76|297
1619861100000|2021-05-01 09:25:00|21989.8|21951.8|22021.52|21983.52|22031.56|21993.56|21989.8|21951.8|298
1619861400000|2021-05-01 09:30:00|22021.63|21983.63|22091.28|22053.28|22097.59|22059.59|22020.86|21982.86|296
1619861700000|2021-05-01 09:35:00|22090.34|22052.34|22088.55|22050.55|22104.51|22066.51|22085.02|22047.02|296
1619862000000|2021-05-01 09:40:00|22087.27|22049.27|22113.21|22075.21|22113.21|22075.21|22085.37|22047.37|292
1619862300000|2021-05-01 09:45:00|22112.27|22074.27|22049.82|22011.82|22112.27|22074.27|22049.71|22011.71|297
1619862600000|2021-05-01 09:50:00|22049.84|22011.84|21974.53|21936.53|22050.81|22012.81|21972|21934|295
1619862900000|2021-05-01 09:55:00|21973.68|21935.68|22021.18|21983.18|22027.24|21989.24|21969.71|21931.71|297
1619863200000|2021-05-01 10:00:00|22021.29|21983.29|22001.89|21963.89|22022.22|21984.22|21963.9|21925.9|295
1619863500000|2021-05-01 10:05:00|22000.45|21962.45|21987.82|21949.82|22000.45|21962.45|21974.89|21936.89|295
1619863800000|2021-05-01 10:10:00|21987.7|21949.7|21978.61|21940.61|21996.7|21958.7|21969.42|21931.42|296
1619864100000|2021-05-01 10:15:00|21978.56|21940.56|21991.57|21953.57|21992.37|21954.37|21964.15|21926.15|294
1619864400000|2021-05-01 10:20:00|21991.41|21953.41|21991.61|21953.61|22013.09|21975.09|21986.46|21948.46|294
1619864700000|2021-05-01 10:25:00|21991.36|21953.36|22044.06|22006.06|22045.08|22007.08|21991.36|21953.36|296
1619865000000|2021-05-01 10:30:00|22044.21|22006.21|22072.98|22034.98|22074.96|22036.96|22044.21|22006.21|296
1619865300000|2021-05-01 10:35:00|22074.35|22036.35|22052.72|22014.72|22077.08|22039.08|22032.33|21994.33|293
1619865600000|2021-05-01 10:40:00|22053.43|22015.43|22047.38|22009.38|22064.65|22026.65|22045.64|22007.64|294
1619865900000|2021-05-01 10:45:00|22048.06|22010.06|22042.32|22004.32|22052.61|22014.61|22027.42|21989.42|295
1619866200000|2021-05-01 10:50:00|22042.15|22004.15|22066.62|22028.62|22099.03|22061.03|22041.69|22003.69|295
1619866500000|2021-05-01 10:55:00|22067.97|22029.97|22074.99|22036.99|22096.69|22058.69|22063.49|22025.49|296
1619866800000|2021-05-01 11:00:00|22074.97|22036.97|22136.26|22098.26|22138.18|22100.18|22074.97|22036.97|297
1619867100000|2021-05-01 11:05:00|22136.21|22098.21|22135.95|22097.95|22147.48|22109.48|22124.96|22086.96|294
1619867400000|2021-05-01 11:10:00|22135.94|22097.94|22190.55|22152.55|22191.94|22153.94|22133.85|22095.85|299
1619867700000|2021-05-01 11:15:00|22190.52|22152.52|22211.67|22173.67|22212.49|22174.49|22175.52|22137.52|291
1619868000000|2021-05-01 11:20:00|22214.13|22176.13|22194.95|22156.95|22216.11|22178.11|22190.09|22152.09|295
1619868300000|2021-05-01 11:25:00|22195.01|22157.01|22192.6|22154.6|22196.16|22158.16|22184.09|22146.09|292
1619868600000|2021-05-01 11:30:00|22192.5|22154.5|22173.24|22135.24|22198.45|22160.45|22158.48|22120.48|289
1619868900000|2021-05-01 11:35:00|22173.68|22135.68|22185.33|22147.33|22190.49|22152.49|22162.89|22124.89|297
1619869200000|2021-05-01 11:40:00|22186.18|22148.18|22182.2|22144.2|22217.88|22179.88|22179.7|22141.7|298
1619869500000|2021-05-01 11:45:00|22181.92|22143.92|22209.25|22171.25|22209.25|22171.25|22179.21|22141.21|293
1619869800000|2021-05-01 11:50:00|22209.54|22171.54|22218.53|22180.53|22219.6|22181.6|22207.07|22169.07|292
1619870100000|2021-05-01 11:55:00|22218.64|22180.64|22227.64|22189.64|22235.86|22197.86|22209.14|22171.14|298
1619870400000|2021-05-01 12:00:00|22227.73|22189.73|22233.45|22195.45|22233.81|22195.81|22210.58|22172.58|294
1619870700000|2021-05-01 12:05:00|22233.65|22195.65|22283.79|22245.79|22293.5|22255.5|22232.62|22194.62|298
1619871000000|2021-05-01 12:10:00|22283.35|22245.35|22291.22|22253.22|22292.61|22254.61|22262.63|22224.63|295
1619871300000|2021-05-01 12:15:00|22292.46|22254.46|22291.3|22253.3|22313.69|22275.69|22290.44|22252.44|294
1619871600000|2021-05-01 12:20:00|22291.46|22253.46|22279.02|22241.02|22310.2|22272.2|22274.09|22236.09|294
1619871900000|2021-05-01 12:25:00|22279.65|22241.65|22285.22|22247.22|22293.95|22255.95|22273.79|22235.79|294
1619872200000|2021-05-01 12:30:00|22285.34|22247.34|22231.04|22193.04|22293.05|22255.05|22228.27|22190.27|299
1619872500000|2021-05-01 12:35:00|22230.79|22192.79|22260.51|22222.51|22263.44|22225.44|22230.79|22192.79|288
1619872800000|2021-05-01 12:40:00|22260.17|22222.17|22276.58|22238.58|22276.58|22238.58|22255.11|22217.11|295
1619873100000|2021-05-01 12:45:00|22276.45|22238.45|22248.24|22210.24|22278.75|22240.75|22236.84|22198.84|296
1619873400000|2021-05-01 12:50:00|22247.71|22209.71|22276.21|22238.21|22300.06|22262.06|22247.71|22209.71|297
1619873700000|2021-05-01 12:55:00|22275.83|22237.83|22233.97|22195.97|22275.83|22237.83|22231.92|22193.92|294
1619874000000|2021-05-01 13:00:00|22233.54|22195.54|22260.36|22222.36|22260.36|22222.36|22217.75|22179.75|288
1619874300000|2021-05-01 13:05:00|22260.85|22222.85|22261.35|22223.35|22266.82|22228.82|22251.74|22213.74|295
1619874600000|2021-05-01 13:10:00|22261.23|22223.23|22249.25|22211.25|22285.68|22247.68|22246.58|22208.58|295
1619874900000|2021-05-01 13:15:00|22248.87|22210.87|22266.29|22228.29|22283.59|22245.59|22216.65|22178.65|294
1619875200000|2021-05-01 13:20:00|22266.39|22228.39|22238.17|22200.17|22266.51|22228.51|22238.17|22200.17|296
1619875500000|2021-05-01 13:25:00|22239.3|22201.3|22247.66|22209.66|22260.51|22222.51|22228.21|22190.21|296
1619875800000|2021-05-01 13:30:00|22248.09|22210.09|22193.35|22155.35|22248.09|22210.09|22191.58|22153.58|292
1619876100000|2021-05-01 13:35:00|22192.53|22154.53|22119.98|22081.98|22197.6|22159.6|22119.98|22081.98|296
1619876400000|2021-05-01 13:40:00|22117.89|22079.89|22143.6|22105.6|22173.23|22135.23|22112.46|22074.46|299
1619876700000|2021-05-01 13:45:00|22145.98|22107.98|22170.68|22132.68|22181.04|22143.04|22144.15|22106.15|296
1619877000000|2021-05-01 13:50:00|22161.99|22123.99|22182.39|22144.39|22210.21|22172.21|22148.74|22110.74|295
1619877300000|2021-05-01 13:55:00|22180.34|22142.34|22181.25|22143.25|22200.35|22162.35|22167.73|22129.73|295
1619877600000|2021-05-01 14:00:00|22181.78|22143.78|22163.43|22125.43|22213.71|22175.71|22163.43|22125.43|297
1619877900000|2021-05-01 14:05:00|22163.14|22125.14|22096.07|22058.07|22163.14|22125.14|22087.1|22049.1|299
1619878200000|2021-05-01 14:10:00|22095.5|22057.5|22079.06|22041.06|22101.21|22063.21|22041.74|22003.74|299
1619878500000|2021-05-01 14:15:00|22079.86|22041.86|22106.1|22068.1|22117.23|22079.23|22078.41|22040.41|297
1619878800000|2021-05-01 14:20:00|22105.87|22067.87|22147.64|22109.64|22148.06|22110.06|22099.54|22061.54|297
1619879100000|2021-05-01 14:25:00|22148.04|22110.04|22137.58|22099.58|22151.68|22113.68|22123.95|22085.95|296
1619879400000|2021-05-01 14:30:00|22137.3|22099.3|22148.36|22110.36|22149.3|22111.3|22079.71|22041.71|298
1619879700000|2021-05-01 14:35:00|22148.42|22110.42|22101|22063|22157.15|22119.15|22098.2|22060.2|295
1619880000000|2021-05-01 14:40:00|22101.96|22063.96|22087.46|22049.46|22126.75|22088.75|22087.09|22049.09|297
1619880300000|2021-05-01 14:45:00|22087.6|22049.6|22089.54|22051.54|22098.79|22060.79|22073.64|22035.64|295
1619880600000|2021-05-01 14:50:00|22089.44|22051.44|22038.02|22000.02|22093.49|22055.49|22021.12|21983.12|294
1619880900000|2021-05-01 14:55:00|22038.24|22000.24|22038.95|22000.95|22042.58|22004.58|22014.21|21976.21|295
1619881200000|2021-05-01 15:00:00|22038.61|22000.61|22024.12|21986.12|22070.68|22032.68|22022.41|21984.41|294
1619881500000|2021-05-01 15:05:00|22024.72|21986.72|21978.63|21940.63|22024.72|21986.72|21958.71|21920.71|297
1619881800000|2021-05-01 15:10:00|21978.49|21940.49|21977.67|21939.67|21980.3|21942.3|21955.36|21917.36|295
1619882100000|2021-05-01 15:15:00|21977.42|21939.42|22049.73|22011.73|22054.49|22016.49|21977.32|21939.32|298
1619882400000|2021-05-01 15:20:00|22049.55|22011.55|22002.76|21964.76|22059.04|22021.04|22002.76|21964.76|296
1619882700000|2021-05-01 15:25:00|22002.18|21964.18|21935.53|21897.53|22002.18|21964.18|21913.94|21875.94|299
1619883000000|2021-05-01 15:30:00|21936.29|21898.29|22004.15|21966.15|22009.33|21971.33|21936.29|21898.29|299
1619883300000|2021-05-01 15:35:00|22004.44|21966.44|22043.25|22005.25|22045.6|22007.6|22000.24|21962.24|295
1619883600000|2021-05-01 15:40:00|22043.3|22005.3|22078.93|22040.93|22078.93|22040.93|22013.6|21975.6|294
1619883900000|2021-05-01 15:45:00|22079.91|22041.91|22101.53|22063.53|22105.28|22067.28|22075.81|22037.81|296
1619884200000|2021-05-01 15:50:00|22101.8|22063.8|22077.59|22039.59|22102.18|22064.18|22076.29|22038.29|296
1619884500000|2021-05-01 15:55:00|22075.53|22037.53|22107.38|22069.38|22107.79|22069.79|22062.93|22024.93|296
1619884800000|2021-05-01 16:00:00|22107.83|22069.83|22178.46|22140.46|22189.82|22151.82|22105.61|22067.61|298
1619885100000|2021-05-01 16:05:00|22177.15|22139.15|22111.44|22073.44|22189.92|22151.92|22107.87|22069.87|298
1619885400000|2021-05-01 16:10:00|22112.83|22074.83|22167.82|22129.82|22167.82|22129.82|22083.45|22045.45|298
1619885700000|2021-05-01 16:15:00|22166.96|22128.96|22207.43|22169.43|22238.09|22200.09|22163.98|22125.98|297
1619886000000|2021-05-01 16:20:00|22207.93|22169.93|22203.91|22165.91|22217.8|22179.8|22201.24|22163.24|295
1619886300000|2021-05-01 16:25:00|22204.3|22166.3|22175.72|22137.72|22206.97|22168.97|22159.3|22121.3|300
1619886600000|2021-05-01 16:30:00|22175.69|22137.69|22149.64|22111.64|22181.53|22143.53|22143.23|22105.23|299
1619886900000|2021-05-01 16:35:00|22149.73|22111.73|22181.06|22143.06|22181.67|22143.67|22149.18|22111.18|296
1619887200000|2021-05-01 16:40:00|22181.08|22143.08|22185.18|22147.18|22185.29|22147.29|22168.17|22130.17|296
1619887500000|2021-05-01 16:45:00|22185.5|22147.5|22192.42|22154.42|22194.3|22156.3|22173.15|22135.15|296
1619887800000|2021-05-01 16:50:00|22192.32|22154.32|22236.36|22198.36|22239.79|22201.79|22192.25|22154.25|299
1619888100000|2021-05-01 16:55:00|22235.56|22197.56|22253.07|22215.07|22253.2|22215.2|22234.72|22196.72|299
1619888400000|2021-05-01 17:00:00|22253.54|22215.54|22346.66|22308.66|22349.46|22311.46|22251.32|22213.32|298
1619888700000|2021-05-01 17:05:00|22350.17|22312.17|22289.43|22251.43|22350.17|22312.17|22289.43|22251.43|298
1619889000000|2021-05-01 17:10:00|22289.92|22251.92|22290.87|22252.87|22321.09|22283.09|22280.6|22242.6|298
1619889300000|2021-05-01 17:15:00|22291.2|22253.2|22277.85|22239.85|22299.76|22261.76|22245.5|22207.5|294
1619889600000|2021-05-01 17:20:00|22277.54|22239.54|22295.3|22257.3|22295.3|22257.3|22272.59|22234.59|298
1619889900000|2021-05-01 17:25:00|22296.12|22258.12|22318.33|22280.33|22320.45|22282.45|22296.12|22258.12|297
1619890200000|2021-05-01 17:30:00|22318.82|22280.82|22325.63|22287.63|22327.41|22289.41|22303.69|22265.69|298
1619890500000|2021-05-01 17:35:00|22325.11|22287.11|22312.98|22274.98|22325.11|22287.11|22308.31|22270.31|297
1619890800000|2021-05-01 17:40:00|22313.85|22275.85|22346.37|22308.37|22347.53|22309.53|22311.4|22273.4|298
1619891100000|2021-05-01 17:45:00|22346.62|22308.62|22318.99|22280.99|22360.84|22322.84|22309.09|22271.09|299
1619891400000|2021-05-01 17:50:00|22318.69|22280.69|22333.3|22295.3|22346.78|22308.78|22318.69|22280.69|295
1619891700000|2021-05-01 17:55:00|22333.19|22295.19|22348.66|22310.66|22352.3|22314.3|22326.55|22288.55|296
1619892000000|2021-05-01 18:00:00|22347.82|22309.82|22326.76|22288.76|22373.56|22335.56|22320.79|22282.79|294
1619892300000|2021-05-01 18:05:00|22326.24|22288.24|22291.59|22253.59|22334.03|22296.03|22290.85|22252.85|297
1619892600000|2021-05-01 18:10:00|22291.52|22253.52|22298.67|22260.67|22301.84|22263.84|22269.99|22231.99|297
1619892900000|2021-05-01 18:15:00|22298.75|22260.75|22297.65|22259.65|22317.25|22279.25|22290.56|22252.56|298
1619893200000|2021-05-01 18:20:00|22296.72|22258.72|22321.66|22283.66|22322.36|22284.36|22296.72|22258.72|298
1619893500000|2021-05-01 18:25:00|22321.08|22283.08|22347.74|22309.74|22352.51|22314.51|22319.99|22281.99|296
1619893800000|2021-05-01 18:30:00|22347.89|22309.89|22378.46|22340.46|22388.13|22350.13|22347.19|22309.19|297
1619894100000|2021-05-01 18:35:00|22378.42|22340.42|22365.92|22327.92|22399.67|22361.67|22364.87|22326.87|294
1619894400000|2021-05-01 18:40:00|22365.85|22327.85|22395.94|22357.94|22399.32|22361.32|22364.47|22326.47|294
1619894700000|2021-05-01 18:45:00|22395.59|22357.59|22402.82|22364.82|22415.62|22377.62|22382.22|22344.22|296
1619895000000|2021-05-01 18:50:00|22402.98|22364.98|22434.68|22396.68|22439.43|22401.43|22402.47|22364.47|298
1619895300000|2021-05-01 18:55:00|22433.79|22395.79|22418.13|22380.13|22434.61|22396.61|22411.89|22373.89|296
1619895600000|2021-05-01 19:00:00|22417.93|22379.93|22391.81|22353.81|22418.78|22380.78|22389.73|22351.73|295
1619895900000|2021-05-01 19:05:00|22392.02|22354.02|22387.07|22349.07|22401.3|22363.3|22373.93|22335.93|295
1619896200000|2021-05-01 19:10:00|22386.9|22348.9|22388.88|22350.88|22398.35|22360.35|22385.46|22347.46|294
1619896500000|2021-05-01 19:15:00|22389|22351|22392.03|22354.03|22392.03|22354.03|22373.57|22335.57|297
1619896800000|2021-05-01 19:20:00|22393.08|22355.08|22387.04|22349.04|22408.68|22370.68|22376.95|22338.95|297
1619897100000|2021-05-01 19:25:00|22387.76|22349.76|22400.27|22362.27|22401.43|22363.43|22375.67|22337.67|295
1619897400000|2021-05-01 19:30:00|22400.76|22362.76|22358.69|22320.69|22412.32|22374.32|22353.46|22315.46|300
1619897700000|2021-05-01 19:35:00|22358.24|22320.24|22394.97|22356.97|22394.97|22356.97|22342.08|22304.08|298
1619898000000|2021-05-01 19:40:00|22394.77|22356.77|22392.79|22354.79|22415.02|22377.02|22384.43|22346.43|299
1619898300000|2021-05-01 19:45:00|22391.21|22353.21|22372.11|22334.11|22398.12|22360.12|22371.81|22333.81|296
1619898600000|2021-05-01 19:50:00|22372.28|22334.28|22379.52|22341.52|22391.05|22353.05|22370.3|22332.3|296
1619898900000|2021-05-01 19:55:00|22379.09|22341.09|22387.84|22349.84|22396.89|22358.89|22376.69|22338.69|295
1619899200000|2021-05-01 20:00:00|22386.49|22348.49|22388.71|22350.71|22393.03|22355.03|22381.06|22343.06|295
1619899500000|2021-05-01 20:05:00|22388.59|22350.59|22403.93|22365.93|22406.4|22368.4|22382.3|22344.3|294
1619899800000|2021-05-01 20:10:00|22403.88|22365.88|22391.69|22353.69|22407.16|22369.16|22386.64|22348.64|299
1619900100000|2021-05-01 20:15:00|22391.43|22353.43|22367.26|22329.26|22391.76|22353.76|22364.54|22326.54|293
1619900400000|2021-05-01 20:20:00|22366.81|22328.81|22367.16|22329.16|22369.28|22331.28|22352.9|22314.9|297
1619900700000|2021-05-01 20:25:00|22367.08|22329.08|22381.19|22343.19|22382.35|22344.35|22365.69|22327.69|299
1619901000000|2021-05-01 20:30:00|22381.57|22343.57|22424.19|22386.19|22424.3|22386.3|22381.55|22343.55|293
1619901300000|2021-05-01 20:35:00|22424.35|22386.35|22440.43|22402.43|22440.97|22402.97|22407.89|22369.89|296
1619901600000|2021-05-01 20:40:00|22440.42|22402.42|22457.61|22419.61|22459.61|22421.61|22440.42|22402.42|297
1619901900000|2021-05-01 20:45:00|22457.55|22419.55|22446.85|22408.85|22457.55|22419.55|22434.53|22396.53|295
1619902200000|2021-05-01 20:50:00|22447.19|22409.19|22447.46|22409.46|22468.05|22430.05|22443.97|22405.97|296
1619902500000|2021-05-01 20:55:00|22447.67|22409.67|22440.13|22402.13|22453.64|22415.64|22439.13|22401.13|298
1619902800000|2021-05-01 21:00:00|22439.17|22401.17|22406|22368|22444.81|22406.81|22389.43|22351.43|295
1619903100000|2021-05-01 21:05:00|22406.85|22368.85|22416.06|22378.06|22420.73|22382.73|22404.59|22366.59|296
1619903400000|2021-05-01 21:10:00|22417.24|22379.24|22382.86|22344.86|22419.14|22381.14|22369.88|22331.88|298
1619903700000|2021-05-01 21:15:00|22383.84|22345.84|22331.18|22293.18|22388.14|22350.14|22328.28|22290.28|291
1619904000000|2021-05-01 21:20:00|22331.03|22293.03|22327.38|22289.38|22332.25|22294.25|22311.25|22273.25|298
1619904300000|2021-05-01 21:25:00|22327.32|22289.32|22348.89|22310.89|22349.76|22311.76|22325.65|22287.65|294
1619904600000|2021-05-01 21:30:00|22349.43|22311.43|22388.11|22350.11|22388.13|22350.13|22345.63|22307.63|290
1619904900000|2021-05-01 21:35:00|22388.25|22350.25|22393.49|22355.49|22395.54|22357.54|22387.77|22349.77|291
1619905200000|2021-05-01 21:40:00|22393.52|22355.52|22318.4|22280.4|22394.01|22356.01|22317.53|22279.53|293
1619905500000|2021-05-01 21:45:00|22318.95|22280.95|22275.48|22237.48|22318.95|22280.95|22264.03|22226.03|298
1619905800000|2021-05-01 21:50:00|22275.29|22237.29|22242.51|22204.51|22282.35|22244.35|22242.05|22204.05|293
1619906100000|2021-05-01 21:55:00|22242.59|22204.59|22249.99|22211.99|22271|22233|22238.68|22200.68|295
1619906400000|2021-05-01 22:00:00|22250.56|22212.56|22236.55|22198.55|22257.24|22219.24|22213.85|22175.85|298
1619906700000|2021-05-01 22:05:00|22236.59|22198.59|22278.75|22240.75|22295.71|22257.71|22236.51|22198.51|296
1619907000000|2021-05-01 22:10:00|22279.98|22241.98|22286.13|22248.13|22287.64|22249.64|22268.93|22230.93|297
1619907300000|2021-05-01 22:15:00|22286.15|22248.15|22335.25|22297.25|22344.61|22306.61|22285.61|22247.61|295
1619907600000|2021-05-01 22:20:00|22335.12|22297.12|22366.84|22328.84|22373.99|22335.99|22335.12|22297.12|297
1619907900000|2021-05-01 22:25:00|22367.04|22329.04|22368.46|22330.46|22385.05|22347.05|22356.54|22318.54|294
1619908200000|2021-05-01 22:30:00|22368.2|22330.2|22379.64|22341.64|22389.32|22351.32|22341.24|22303.24|294
1619908500000|2021-05-01 22:35:00|22379.4|22341.4|22410.49|22372.49|22410.77|22372.77|22377.64|22339.64|292
1619908800000|2021-05-01 22:40:00|22411.42|22373.42|22400.17|22362.17|22412.33|22374.33|22398.88|22360.88|295
1619909100000|2021-05-01 22:45:00|22400.15|22362.15|22419.37|22381.37|22426.4|22388.4|22400.15|22362.15|297
1619909400000|2021-05-01 22:50:00|22419.58|22381.58|22437.11|22399.11|22437.11|22399.11|22406.38|22368.38|297
1619909700000|2021-05-01 22:55:00|22437.14|22399.14|22431.17|22393.17|22448.26|22410.26|22427.83|22389.83|296
1619910000000|2021-05-01 23:00:00|22431.3|22393.3|22416.58|22378.58|22431.39|22393.39|22406.17|22368.17|295
1619910300000|2021-05-01 23:05:00|22416.94|22378.94|22442.5|22404.5|22443.34|22405.34|22414.36|22376.36|295
1619910600000|2021-05-01 23:10:00|22442.8|22404.8|22457.36|22419.36|22460.38|22422.38|22442.42|22404.42|300
1619910900000|2021-05-01 23:15:00|22457.12|22419.12|22450.72|22412.72|22470.45|22432.45|22450.72|22412.72|296
1619911200000|2021-05-01 23:20:00|22450.45|22412.45|22468.57|22430.57|22474.47|22436.47|22443.99|22405.99|297
1619911500000|2021-05-01 23:25:00|22469.26|22431.26|22482.29|22444.29|22485.23|22447.23|22467.02|22429.02|290
1619911800000|2021-05-01 23:30:00|22482.54|22444.54|22449.26|22411.26|22482.54|22444.54|22449.26|22411.26|298
1619912100000|2021-05-01 23:35:00|22449.33|22411.33|22488.08|22450.08|22488.08|22450.08|22449.33|22411.33|296
1619912400000|2021-05-01 23:40:00|22488.77|22450.77|22474.01|22436.01|22489.51|22451.51|22466|22428|298
1619912700000|2021-05-01 23:45:00|22473.69|22435.69|22451.61|22413.61|22477.36|22439.36|22450.22|22412.22|297
1619913000000|2021-05-01 23:50:00|22452.02|22414.02|22454.03|22416.03|22456.82|22418.82|22440.36|22402.36|293
1619913300000|2021-05-01 23:55:00|22454.24|22416.24|22468.41|22430.41|22468.93|22430.93|22442.55|22404.55|297
1619913600000|2021-05-02 00:00:00|22468.59|22430.59|22493.59|22455.59|22495.59|22457.59|22447.22|22409.22|298
1619913900000|2021-05-02 00:05:00|22493.71|22455.71|22407.49|22369.49|22499.38|22461.38|22391.69|22353.69|300
1619914200000|2021-05-02 00:10:00|22407.59|22369.59|22477.13|22439.13|22477.6|22439.6|22403.06|22365.06|297
1619914500000|2021-05-02 00:15:00|22477.55|22439.55|22444.11|22406.11|22482.61|22444.61|22440.71|22402.71|296
1619914800000|2021-05-02 00:20:00|22444.06|22406.06|22437.13|22399.13|22465.51|22427.51|22437.13|22399.13|294
1619915100000|2021-05-02 00:25:00|22436.48|22398.48|22396.14|22358.14|22436.5|22398.5|22396.14|22358.14|291
1619915400000|2021-05-02 00:30:00|22395.69|22357.69|22382.44|22344.44|22396.08|22358.08|22344.3|22306.3|297
1619915700000|2021-05-02 00:35:00|22382.41|22344.41|22341.29|22303.29|22396.83|22358.83|22337.61|22299.61|294
1619916000000|2021-05-02 00:40:00|22341.73|22303.73|22328|22290|22341.73|22303.73|22325.3|22287.3|295
1619916300000|2021-05-02 00:45:00|22328.95|22290.95|22340.75|22302.75|22351.08|22313.08|22322.64|22284.64|296
1619916600000|2021-05-02 00:50:00|22340.86|22302.86|22348.57|22310.57|22361.19|22323.19|22334.05|22296.05|295
1619916900000|2021-05-02 00:55:00|22348.58|22310.58|22328.94|22290.94|22362.09|22324.09|22324.67|22286.67|295
1619917200000|2021-05-02 01:00:00|22328.28|22290.28|22263.28|22225.28|22328.28|22290.28|22261.7|22223.7|296
1619917500000|2021-05-02 01:05:00|22262.65|22224.65|22289.19|22251.19|22289.86|22251.86|22243.01|22205.01|297
1619917800000|2021-05-02 01:10:00|22288.86|22250.86|22295.45|22257.45|22307.58|22269.58|22281.83|22243.83|293
1619918100000|2021-05-02 01:15:00|22295.51|22257.51|22340.39|22302.39|22340.39|22302.39|22294.76|22256.76|297
1619918400000|2021-05-02 01:20:00|22340.19|22302.19|22373|22335|22375.48|22337.48|22334.59|22296.59|293
1619918700000|2021-05-02 01:25:00|22373.32|22335.32|22345.33|22307.33|22383.14|22345.14|22344.57|22306.57|295
1619919000000|2021-05-02 01:30:00|22345.31|22307.31|22291.42|22253.42|22345.31|22307.31|22290.8|22252.8|293
1619919300000|2021-05-02 01:35:00|22291.02|22253.02|22353.47|22315.47|22354.13|22316.13|22291.02|22253.02|297
1619919600000|2021-05-02 01:40:00|22353.57|22315.57|22336.27|22298.27|22361.65|22323.65|22336.27|22298.27|291
1619919900000|2021-05-02 01:45:00|22334.96|22296.96|22335.65|22297.65|22342.16|22304.16|22323.49|22285.49|293
1619920200000|2021-05-02 01:50:00|22335.42|22297.42|22364.6|22326.6|22369.76|22331.76|22335.42|22297.42|290
1619920500000|2021-05-02 01:55:00|22364.2|22326.2|22344.41|22306.41|22365.09|22327.09|22344.41|22306.41|289
1619920800000|2021-05-02 02:00:00|22344.26|22306.26|22390.24|22352.24|22399.42|22361.42|22344.26|22306.26|291
1619921100000|2021-05-02 02:05:00|22389.64|22351.64|22419.05|22381.05|22419.05|22381.05|22384.5|22346.5|297
1619921400000|2021-05-02 02:10:00|22419.52|22381.52|22432.22|22394.22|22432.58|22394.58|22417.76|22379.76|293
1619921700000|2021-05-02 02:15:00|22430.51|22392.51|22457.09|22419.09|22460.33|22422.33|22429.49|22391.49|294
1619922000000|2021-05-02 02:20:00|22457.7|22419.7|22471.11|22433.11|22474.56|22436.56|22457.7|22419.7|295
1619922300000|2021-05-02 02:25:00|22473.55|22435.55|22456.5|22418.5|22476.84|22438.84|22448.23|22410.23|296
1619922600000|2021-05-02 02:30:00|22454.83|22416.83|22394.22|22356.22|22454.83|22416.83|22392.83|22354.83|292
1619922900000|2021-05-02 02:35:00|22394.71|22356.71|22407.65|22369.65|22421.37|22383.37|22394.48|22356.48|295
1619923200000|2021-05-02 02:40:00|22408.12|22370.12|22422.99|22384.99|22429.5|22391.5|22405.41|22367.41|287
1619923500000|2021-05-02 02:45:00|22422.17|22384.17|22424.42|22386.42|22432.87|22394.87|22410.53|22372.53|292
1619923800000|2021-05-02 02:50:00|22424.35|22386.35|22419.19|22381.19|22445.39|22407.39|22413.35|22375.35|295
1619924100000|2021-05-02 02:55:00|22416.16|22378.16|22408.03|22370.03|22430.81|22392.81|22392.94|22354.94|296
1619924400000|2021-05-02 03:00:00|22408.19|22370.19|22418.74|22380.74|22425.99|22387.99|22407.53|22369.53|295
1619924700000|2021-05-02 03:05:00|22418.96|22380.96|22410.64|22372.64|22424.7|22386.7|22407.84|22369.84|286
1619925000000|2021-05-02 03:10:00|22411.1|22373.1|22425.33|22387.33|22425.91|22387.91|22406.01|22368.01|284
1619925300000|2021-05-02 03:15:00|22425.46|22387.46|22370.13|22332.13|22426.91|22388.91|22369.94|22331.94|296
1619925600000|2021-05-02 03:20:00|22370.06|22332.06|22328.12|22290.12|22382.28|22344.28|22327.41|22289.41|297
1619925900000|2021-05-02 03:25:00|22328.02|22290.02|22287.79|22249.79|22328.02|22290.02|22287.27|22249.27|294
1619926200000|2021-05-02 03:30:00|22287.71|22249.71|22223.17|22185.17|22288.94|22250.94|22211.36|22173.36|299
1619926500000|2021-05-02 03:35:00|22223.41|22185.41|21997.19|21959.19|22223.41|22185.41|21997.19|21959.19|297
1619926800000|2021-05-02 03:40:00|21997.01|21959.01|22073.02|22035.02|22077.11|22039.11|21997.01|21959.01|298
1619927100000|2021-05-02 03:45:00|22072.41|22034.41|22056.86|22018.86|22077.81|22039.81|22034.66|21996.66|299
1619927400000|2021-05-02 03:50:00|22055.56|22017.56|21940.43|21902.43|22057.82|22019.82|21924.3|21886.3|299
1619927700000|2021-05-02 03:55:00|21941.03|21903.03|21941.19|21903.19|22001.95|21963.95|21925.99|21887.99|298
1619928000000|2021-05-02 04:00:00|21937.78|21899.78|21749.28|21711.28|21937.78|21899.78|21746.62|21708.62|300
1619928300000|2021-05-02 04:05:00|21748.92|21710.92|21888.73|21850.73|21888.73|21850.73|21740.37|21702.37|300
1619928600000|2021-05-02 04:10:00|21890.79|21852.79|21986.52|21948.52|21995.3|21957.3|21890.79|21852.79|298
1619928900000|2021-05-02 04:15:00|21986.96|21948.96|22087.75|22049.75|22088.9|22050.9|21986.95|21948.95|300
1619929200000|2021-05-02 04:20:00|22087.74|22049.74|22062.68|22024.68|22139.13|22101.13|22062.4|22024.4|299
1619929500000|2021-05-02 04:25:00|22061.52|22023.52|22031.29|21993.29|22089.36|22051.36|22031.29|21993.29|298
1619929800000|2021-05-02 04:30:00|22031.52|21993.52|22093.17|22055.17|22094.75|22056.75|22030.02|21992.02|298
1619930100000|2021-05-02 04:35:00|22093.27|22055.27|22064.16|22026.16|22102.01|22064.01|22055.34|22017.34|294
1619930400000|2021-05-02 04:40:00|22063.66|22025.66|22078.38|22040.38|22085.89|22047.89|22034.99|21996.99|299
1619930700000|2021-05-02 04:45:00|22078.51|22040.51|22102.62|22064.62|22108.09|22070.09|22056.81|22018.81|298
1619931000000|2021-05-02 04:50:00|22102.76|22064.76|22148.04|22110.04|22155.26|22117.26|22099.56|22061.56|296
1619931300000|2021-05-02 04:55:00|22147.89|22109.89|22152.78|22114.78|22155.38|22117.38|22139.31|22101.31|293
1619931600000|2021-05-02 05:00:00|22152.73|22114.73|22118.73|22080.73|22157.1|22119.1|22118.73|22080.73|295
1619931900000|2021-05-02 05:05:00|22117.64|22079.64|22116.14|22078.14|22123.73|22085.73|22094.84|22056.84|290
1619932200000|2021-05-02 05:10:00|22116.18|22078.18|22092.04|22054.04|22116.18|22078.18|22089.01|22051.01|294
1619932500000|2021-05-02 05:15:00|22091.69|22053.69|22026.75|21988.75|22094.61|22056.61|21999.85|21961.85|298
1619932800000|2021-05-02 05:20:00|22026.83|21988.83|22134.79|22096.79|22134.79|22096.79|22026.83|21988.83|291
1619933100000|2021-05-02 05:25:00|22135.14|22097.14|22121.72|22083.72|22184.91|22146.91|22116.36|22078.36|297
1619933400000|2021-05-02 05:30:00|22121.65|22083.65|22102.27|22064.27|22121.84|22083.84|22072.3|22034.3|300
1619933700000|2021-05-02 05:35:00|22102|22064|22089.91|22051.91|22112.78|22074.78|22089.91|22051.91|296
1619934000000|2021-05-02 05:40:00|22089.82|22051.82|22125.75|22087.75|22128.2|22090.2|22088.7|22050.7|289
1619934300000|2021-05-02 05:45:00|22125.51|22087.51|22149.43|22111.43|22177.35|22139.35|22122.34|22084.34|293
1619934600000|2021-05-02 05:50:00|22149.29|22111.29|22151.5|22113.5|22166.45|22128.45|22124.49|22086.49|297
1619934900000|2021-05-02 05:55:00|22151.38|22113.38|22139.06|22101.06|22164.38|22126.38|22139.06|22101.06|292
1619935200000|2021-05-02 06:00:00|22138.83|22100.83|22181.98|22143.98|22183.8|22145.8|22128.62|22090.62|298
1619935500000|2021-05-02 06:05:00|22182.12|22144.12|22189.32|22151.32|22192.68|22154.68|22172.55|22134.55|289
1619935800000|2021-05-02 06:10:00|22189.53|22151.53|22167.87|22129.87|22194.51|22156.51|22164.52|22126.52|288
1619936100000|2021-05-02 06:15:00|22167.97|22129.97|22193.14|22155.14|22202.09|22164.09|22167.87|22129.87|288
1619936400000|2021-05-02 06:20:00|22193.32|22155.32|22145.15|22107.15|22193.32|22155.32|22145.15|22107.15|295
1619936700000|2021-05-02 06:25:00|22145.92|22107.92|22147.43|22109.43|22153.49|22115.49|22137.76|22099.76|294
1619937000000|2021-05-02 06:30:00|22148.21|22110.21|22176.44|22138.44|22183.64|22145.64|22148.21|22110.21|290
1619937300000|2021-05-02 06:35:00|22174.89|22136.89|22123.57|22085.57|22177.83|22139.83|22120.54|22082.54|296
1619937600000|2021-05-02 06:40:00|22124.07|22086.07|22092.99|22054.99|22140.89|22102.89|22092.99|22054.99|294
1619937900000|2021-05-02 06:45:00|22092.45|22054.45|22120.49|22082.49|22120.49|22082.49|22080.81|22042.81|294
1619938200000|2021-05-02 06:50:00|22119.78|22081.78|22134.21|22096.21|22159.39|22121.39|22119.78|22081.78|295
1619938500000|2021-05-02 06:55:00|22134.31|22096.31|22133.38|22095.38|22144.57|22106.57|22104.22|22066.22|297
1619938800000|2021-05-02 07:00:00|22133.81|22095.81|22117.92|22079.92|22138.27|22100.27|22101.49|22063.49|296
1619939100000|2021-05-02 07:05:00|22117.17|22079.17|22152.91|22114.91|22168.68|22130.68|22115.67|22077.67|297
1619939400000|2021-05-02 07:10:00|22152.47|22114.47|22113.14|22075.14|22155.55|22117.55|22111.47|22073.47|294
1619939700000|2021-05-02 07:15:00|22112.61|22074.61|22007.5|21969.5|22113.34|22075.34|22003.73|21965.73|297
1619940000000|2021-05-02 07:20:00|22006.34|21968.34|21997.35|21959.35|22039.33|22001.33|21991.89|21953.89|296
1619940300000|2021-05-02 07:25:00|21996.82|21958.82|21935.57|21897.57|22013.57|21975.57|21931.13|21893.13|298
1619940600000|2021-05-02 07:30:00|21934.57|21896.57|21946.13|21908.13|21946.13|21908.13|21877.3|21839.3|300
1619940900000|2021-05-02 07:35:00|21946.59|21908.59|21951.89|21913.89|21974.77|21936.77|21922.06|21884.06|297
1619941200000|2021-05-02 07:40:00|21951.94|21913.94|21975.27|21937.27|22029.92|21991.92|21949.81|21911.81|296
1619941500000|2021-05-02 07:45:00|21975.75|21937.75|21966.3|21928.3|22018.18|21980.18|21959.89|21921.89|298
1619941800000|2021-05-02 07:50:00|21966.23|21928.23|21992.88|21954.88|22021.86|21983.86|21966.13|21928.13|295
1619942100000|2021-05-02 07:55:00|21992.83|21954.83|21994.52|21956.52|22004.61|21966.61|21962.88|21924.88|294
1619942400000|2021-05-02 08:00:00|21994.78|21956.78|21995.21|21957.21|22014.03|21976.03|21983.91|21945.91|298
1619942700000|2021-05-02 08:05:00|21995.46|21957.46|21897.06|21859.06|21997.72|21959.72|21896.18|21858.18|297
1619943000000|2021-05-02 08:10:00|21898.86|21860.86|21847.5|21809.5|21899.92|21861.92|21841.73|21803.73|296
1619943300000|2021-05-02 08:15:00|21848.63|21810.63|21932.47|21894.47|21932.47|21894.47|21807.54|21769.54|243
1619943600000|2021-05-02 08:20:00|21888.24|21850.24|21812.61|21774.61|21888.83|21850.83|21812.35|21774.35|297
1619943900000|2021-05-02 08:25:00|21812.21|21774.21|21787.89|21749.89|21863.7|21825.7|21787.89|21749.89|298
1619944200000|2021-05-02 08:30:00|21788.38|21750.38|21741.47|21703.47|21841.37|21803.37|21740.26|21702.26|296
1619944500000|2021-05-02 08:35:00|21740.08|21702.08|21816.93|21778.93|21834.61|21796.61|21728.52|21690.52|299
1619944800000|2021-05-02 08:40:00|21819.57|21781.57|21803.97|21765.97|21867.96|21829.96|21803.97|21765.97|296
1619945100000|2021-05-02 08:45:00|21803.34|21765.34|21871.44|21833.44|21874.4|21836.4|21795.91|21757.91|293
1619945400000|2021-05-02 08:50:00|21871.3|21833.3|21883.73|21845.73|21904.9|21866.9|21870.47|21832.47|298
1619945700000|2021-05-02 08:55:00|21883.89|21845.89|21878.93|21840.93|21888.84|21850.84|21865.15|21827.15|295
1619946000000|2021-05-02 09:00:00|21879.18|21841.18|21845.4|21807.4|21884.03|21846.03|21826.06|21788.06|299
1619946300000|2021-05-02 09:05:00|21846.13|21808.13|21921.91|21883.91|21930.25|21892.25|21846.13|21808.13|297
1619946600000|2021-05-02 09:10:00|21921.82|21883.82|21894.22|21856.22|21927.49|21889.49|21884.99|21846.99|293
1619946900000|2021-05-02 09:15:00|21894.2|21856.2|21856.95|21818.95|21905.26|21867.26|21856.95|21818.95|291
1619947200000|2021-05-02 09:20:00|21856.58|21818.58|21835.77|21797.77|21871.85|21833.85|21785.71|21747.71|299
1619947500000|2021-05-02 09:25:00|21833.92|21795.92|21816.64|21778.64|21845.93|21807.93|21802.89|21764.89|299
1619947800000|2021-05-02 09:30:00|21816.41|21778.41|21770.82|21732.82|21816.41|21778.41|21758.86|21720.86|298
1619948100000|2021-05-02 09:35:00|21769.04|21731.04|21817.87|21779.87|21830.43|21792.43|21769.04|21731.04|293
1619948400000|2021-05-02 09:40:00|21818.23|21780.23|21834.72|21796.72|21835.92|21797.92|21782.95|21744.95|293
1619948700000|2021-05-02 09:45:00|21834.6|21796.6|21894.03|21856.03|21894.03|21856.03|21776.33|21738.33|298
1619949000000|2021-05-02 09:50:00|21896.99|21858.99|21941.86|21903.86|21942.92|21904.92|21890.85|21852.85|296
1619949300000|2021-05-02 09:55:00|21942.13|21904.13|21963.8|21925.8|21968.31|21930.31|21931.02|21893.02|298
1619949600000|2021-05-02 10:00:00|21963.32|21925.32|21955.53|21917.53|21967.73|21929.73|21934.23|21896.23|296
1619949900000|2021-05-02 10:05:00|21955.88|21917.88|21998.99|21960.99|22003.89|21965.89|21955.88|21917.88|295
1619950200000|2021-05-02 10:10:00|21998.74|21960.74|22082.92|22044.92|22086.84|22048.84|21998.74|21960.74|298
1619950500000|2021-05-02 10:15:00|22083.75|22045.75|22124.14|22086.14|22143.79|22105.79|22082.93|22044.93|295
1619950800000|2021-05-02 10:20:00|22124.69|22086.69|22119.05|22081.05|22130.41|22092.41|22108.22|22070.22|299
1619951100000|2021-05-02 10:25:00|22118.64|22080.64|22111.18|22073.18|22119.16|22081.16|22097.72|22059.72|298
1619951400000|2021-05-02 10:30:00|22112.24|22074.24|22102.85|22064.85|22117.11|22079.11|22089.43|22051.43|299
1619951700000|2021-05-02 10:35:00|22103.51|22065.51|22109.6|22071.6|22110.71|22072.71|22099.37|22061.37|293
1619952000000|2021-05-02 10:40:00|22110.61|22072.61|22134.84|22096.84|22145.11|22107.11|22110.61|22072.61|297
1619952300000|2021-05-02 10:45:00|22135.08|22097.08|22137.46|22099.46|22143.91|22105.91|22126.35|22088.35|297
1619952600000|2021-05-02 10:50:00|22138.26|22100.26|22181.76|22143.76|22182.23|22144.23|22132.19|22094.19|298
1619952900000|2021-05-02 10:55:00|22181.95|22143.95|22189.72|22151.72|22222.85|22184.85|22181.95|22143.95|296
1619953200000|2021-05-02 11:00:00|22190.72|22152.72|22198.84|22160.84|22202.23|22164.23|22189.7|22151.7|297
1619953500000|2021-05-02 11:05:00|22199.1|22161.1|22188.07|22150.07|22200.43|22162.43|22185.21|22147.21|294
1619953800000|2021-05-02 11:10:00|22188.61|22150.61|22172.43|22134.43|22200.83|22162.83|22169.52|22131.52|298
1619954100000|2021-05-02 11:15:00|22172.67|22134.67|22177.88|22139.88|22187.59|22149.59|22163.19|22125.19|294
1619954400000|2021-05-02 11:20:00|22178.13|22140.13|22147.7|22109.7|22178.74|22140.74|22138.46|22100.46|297
1619954700000|2021-05-02 11:25:00|22147.25|22109.25|22152.91|22114.91|22177.65|22139.65|22146.9|22108.9|288
1619955000000|2021-05-02 11:30:00|22152.59|22114.59|22159.24|22121.24|22176.67|22138.67|22152.23|22114.23|295
1619955300000|2021-05-02 11:35:00|22159.55|22121.55|22169.65|22131.65|22172.14|22134.14|22157.25|22119.25|290
1619955600000|2021-05-02 11:40:00|22169.12|22131.12|22113.11|22075.11|22170.59|22132.59|22091.47|22053.47|296
1619955900000|2021-05-02 11:45:00|22113.64|22075.64|22171.63|22133.63|22173.1|22135.1|22112.48|22074.48|296
1619956200000|2021-05-02 11:50:00|22171.59|22133.59|22203.59|22165.59|22203.95|22165.95|22171.07|22133.07|297
1619956500000|2021-05-02 11:55:00|22203.94|22165.94|22264.61|22226.61|22264.85|22226.85|22203.94|22165.94|295
1619956800000|2021-05-02 12:00:00|22264.24|22226.24|22291.4|22253.4|22303.72|22265.72|22263.92|22225.92|297
1619957100000|2021-05-02 12:05:00|22291.42|22253.42|22233.76|22195.76|22291.42|22253.42|22229.05|22191.05|296
1619957400000|2021-05-02 12:10:00|22233.5|22195.5|22206.92|22168.92|22234.95|22196.95|22196.46|22158.46|296
1619957700000|2021-05-02 12:15:00|22206.13|22168.13|22214.11|22176.11|22215.3|22177.3|22180.85|22142.85|296
1619958000000|2021-05-02 12:20:00|22213.71|22175.71|22232.91|22194.91|22234.2|22196.2|22213.14|22175.14|291
1619958300000|2021-05-02 12:25:00|22233.2|22195.2|22242.3|22204.3|22242.3|22204.3|22196.13|22158.13|297
1619958600000|2021-05-02 12:30:00|22241.46|22203.46|22262.25|22224.25|22283.25|22245.25|22241.46|22203.46|297
1619958900000|2021-05-02 12:35:00|22261.4|22223.4|22287.85|22249.85|22289.3|22251.3|22253.12|22215.12|298
1619959200000|2021-05-02 12:40:00|22287.46|22249.46|22259.21|22221.21|22289.87|22251.87|22255.31|22217.31|294
1619959500000|2021-05-02 12:45:00|22259.05|22221.05|22286.64|22248.64|22291.76|22253.76|22255.95|22217.95|298
1619959800000|2021-05-02 12:50:00|22286.35|22248.35|22287.05|22249.05|22291.35|22253.35|22277.43|22239.43|296
1619960100000|2021-05-02 12:55:00|22287.36|22249.36|22278.38|22240.38|22290.54|22252.54|22265.82|22227.82|297
1619960400000|2021-05-02 13:00:00|22279.72|22241.72|22303.66|22265.66|22330.35|22292.35|22276.36|22238.36|300
1619960700000|2021-05-02 13:05:00|22303.05|22265.05|22284.06|22246.06|22308.51|22270.51|22283.7|22245.7|296
1619961000000|2021-05-02 13:10:00|22282.48|22244.48|22281.71|22243.71|22286.38|22248.38|22270.5|22232.5|297
1619961300000|2021-05-02 13:15:00|22281.26|22243.26|22295.61|22257.61|22295.79|22257.79|22274.21|22236.21|292
1619961600000|2021-05-02 13:20:00|22295.65|22257.65|22285.88|22247.88|22316.37|22278.37|22285.83|22247.83|286
1619961900000|2021-05-02 13:25:00|22287.6|22249.6|22303.48|22265.48|22322.95|22284.95|22286.82|22248.82|295
1619962200000|2021-05-02 13:30:00|22304.66|22266.66|22299.51|22261.51|22312.7|22274.7|22291.34|22253.34|292
1619962500000|2021-05-02 13:35:00|22299.62|22261.62|22200.45|22162.45|22302.87|22264.87|22197.94|22159.94|300
1619962800000|2021-05-02 13:40:00|22199.21|22161.21|22194.89|22156.89|22212.31|22174.31|22168.5|22130.5|295
1619963100000|2021-05-02 13:45:00|22196.28|22158.28|22131.45|22093.45|22200.95|22162.95|22131.45|22093.45|300
1619963400000|2021-05-02 13:50:00|22129.97|22091.97|22141.1|22103.1|22154.29|22116.29|22107.39|22069.39|297
1619963700000|2021-05-02 13:55:00|22141.19|22103.19|22196.78|22158.78|22197.26|22159.26|22141.19|22103.19|297
1619964000000|2021-05-02 14:00:00|22196.67|22158.67|22302.61|22264.61|22302.61|22264.61|22196.59|22158.59|298
1619964300000|2021-05-02 14:05:00|22302.55|22264.55|22272.7|22234.7|22311|22273|22250.33|22212.33|295
1619964600000|2021-05-02 14:10:00|22272.73|22234.73|22269.41|22231.41|22279.88|22241.88|22267.49|22229.49|292
1619964900000|2021-05-02 14:15:00|22269.3|22231.3|22262.83|22224.83|22273.17|22235.17|22244.15|22206.15|292
1619965200000|2021-05-02 14:20:00|22262.78|22224.78|22259.82|22221.82|22265.67|22227.67|22251.51|22213.51|296
1619965500000|2021-05-02 14:25:00|22259.96|22221.96|22259.25|22221.25|22262.02|22224.02|22246.51|22208.51|294
1619965800000|2021-05-02 14:30:00|22259.04|22221.04|22232.11|22194.11|22261.67|22223.67|22224.14|22186.14|296
1619966100000|2021-05-02 14:35:00|22232.39|22194.39|22303.44|22265.44|22304.36|22266.36|22232.39|22194.39|298
1619966400000|2021-05-02 14:40:00|22305.54|22267.54|22271.47|22233.47|22306.93|22268.93|22271.47|22233.47|295
1619966700000|2021-05-02 14:45:00|22271.43|22233.43|22305.75|22267.75|22320.21|22282.21|22269.96|22231.96|296
1619967000000|2021-05-02 14:50:00|22305.58|22267.58|22315.36|22277.36|22341.28|22303.28|22304.92|22266.92|296
1619967300000|2021-05-02 14:55:00|22315.3|22277.3|22291.43|22253.43|22315.92|22277.92|22288.16|22250.16|295
1619967600000|2021-05-02 15:00:00|22291.78|22253.78|22267.15|22229.15|22298.76|22260.76|22257.34|22219.34|297
1619967900000|2021-05-02 15:05:00|22267.08|22229.08|22231.87|22193.87|22270.83|22232.83|22225.79|22187.79|298
1619968200000|2021-05-02 15:10:00|22231.55|22193.55|22283.48|22245.48|22287.73|22249.73|22230.53|22192.53|296
1619968500000|2021-05-02 15:15:00|22282.88|22244.88|22275.13|22237.13|22289.67|22251.67|22269.57|22231.57|294
1619968800000|2021-05-02 15:20:00|22276.02|22238.02|22308.08|22270.08|22317.23|22279.23|22257.92|22219.92|297
1619969100000|2021-05-02 15:25:00|22307.17|22269.17|22261.63|22223.63|22326.79|22288.79|22261.63|22223.63|299
1619969400000|2021-05-02 15:30:00|22261.73|22223.73|22263.71|22225.71|22289.72|22251.72|22255.72|22217.72|297
1619969700000|2021-05-02 15:35:00|22264.22|22226.22|22259.52|22221.52|22265.75|22227.75|22238.66|22200.66|295
1619970000000|2021-05-02 15:40:00|22260.02|22222.02|22306.43|22268.43|22318.85|22280.85|22260.02|22222.02|294
1619970300000|2021-05-02 15:45:00|22306.53|22268.53|22291.42|22253.42|22309.22|22271.22|22288.98|22250.98|296
1619970600000|2021-05-02 15:50:00|22291.41|22253.41|22262.27|22224.27|22308|22270|22261.44|22223.44|298
1619970900000|2021-05-02 15:55:00|22262.44|22224.44|22270.79|22232.79|22285|22247|22259.24|22221.24|299
1619971200000|2021-05-02 16:00:00|22271.83|22233.83|22240.87|22202.87|22307.95|22269.95|22240.62|22202.62|300
1619971500000|2021-05-02 16:05:00|22240.6|22202.6|22286.97|22248.97|22288.2|22250.2|22187.19|22149.19|299
1619971800000|2021-05-02 16:10:00|22286.95|22248.95|22344.87|22306.87|22355.11|22317.11|22286.89|22248.89|298
1619972100000|2021-05-02 16:15:00|22344.74|22306.74|22327.01|22289.01|22347.18|22309.18|22309.25|22271.25|297
1619972400000|2021-05-02 16:20:00|22326.36|22288.36|22265.83|22227.83|22326.69|22288.69|22265.42|22227.42|298
1619972700000|2021-05-02 16:25:00|22266.09|22228.09|22234.1|22196.1|22266.44|22228.44|22227.34|22189.34|296
1619973000000|2021-05-02 16:30:00|22233.98|22195.98|22247.07|22209.07|22270.24|22232.24|22214.78|22176.78|298
1619973300000|2021-05-02 16:35:00|22246.97|22208.97|22302.94|22264.94|22311.1|22273.1|22232.42|22194.42|300
1619973600000|2021-05-02 16:40:00|22302.39|22264.39|22294.55|22256.55|22318.43|22280.43|22292.78|22254.78|296
1619973900000|2021-05-02 16:45:00|22295.05|22257.05|22292.28|22254.28|22298.81|22260.81|22279.69|22241.69|295
1619974200000|2021-05-02 16:50:00|22293.14|22255.14|22268.42|22230.42|22305.5|22267.5|22268.42|22230.42|297
1619974500000|2021-05-02 16:55:00|22268.92|22230.92|22249.33|22211.33|22268.92|22230.92|22237.66|22199.66|295
1619974800000|2021-05-02 17:00:00|22249.23|22211.23|22244.42|22206.42|22271.83|22233.83|22233.77|22195.77|297
1619975100000|2021-05-02 17:05:00|22244.3|22206.3|22258.02|22220.02|22263.18|22225.18|22232.69|22194.69|296
1619975400000|2021-05-02 17:10:00|22257.87|22219.87|22273.52|22235.52|22273.52|22235.52|22254.02|22216.02|292
1619975700000|2021-05-02 17:15:00|22273.31|22235.31|22296.08|22258.08|22296.62|22258.62|22273.31|22235.31|296
1619976000000|2021-05-02 17:20:00|22295.74|22257.74|22305.07|22267.07|22308.59|22270.59|22279.79|22241.79|295
1619976300000|2021-05-02 17:25:00|22305.64|22267.64|22294.47|22256.47|22318.27|22280.27|22286.91|22248.91|290
1619976600000|2021-05-02 17:30:00|22294.42|22256.42|22321.43|22283.43|22323.57|22285.57|22291.71|22253.71|289
1619976900000|2021-05-02 17:35:00|22321.53|22283.53|22321.43|22283.43|22323.34|22285.34|22312.75|22274.75|293
1619977200000|2021-05-02 17:40:00|22321.1|22283.1|22354.15|22316.15|22354.49|22316.49|22320.93|22282.93|296
1619977500000|2021-05-02 17:45:00|22353.65|22315.65|22337.17|22299.17|22354.34|22316.34|22337.17|22299.17|289
1619977800000|2021-05-02 17:50:00|22336.87|22298.87|22332.54|22294.54|22341.12|22303.12|22329.23|22291.23|281
1619978100000|2021-05-02 17:55:00|22332.66|22294.66|22333.22|22295.22|22339.39|22301.39|22332.66|22294.66|285
1619978400000|2021-05-02 18:00:00|22333.01|22295.01|22363.25|22325.25|22363.25|22325.25|22330.01|22292.01|290
1619978700000|2021-05-02 18:05:00|22362.65|22324.65|22369.43|22331.43|22377.89|22339.89|22356.29|22318.29|298
1619979000000|2021-05-02 18:10:00|22368.43|22330.43|22376.05|22338.05|22385.64|22347.64|22368.43|22330.43|296
1619979300000|2021-05-02 18:15:00|22375.4|22337.4|22381.11|22343.11|22383.63|22345.63|22363.27|22325.27|298
1619979600000|2021-05-02 18:20:00|22380.98|22342.98|22400.19|22362.19|22401.18|22363.18|22378.31|22340.31|291
1619979900000|2021-05-02 18:25:00|22399.72|22361.72|22393.58|22355.58|22403.98|22365.98|22391.1|22353.1|296
1619980200000|2021-05-02 18:30:00|22392.5|22354.5|22399.14|22361.14|22404.1|22366.1|22386.75|22348.75|296
1619980500000|2021-05-02 18:35:00|22399.63|22361.63|22397.99|22359.99|22408.2|22370.2|22393.01|22355.01|296
1619980800000|2021-05-02 18:40:00|22398.1|22360.1|22406.23|22368.23|22406.29|22368.29|22389.87|22351.87|293
1619981100000|2021-05-02 18:45:00|22406.42|22368.42|22399.46|22361.46|22408.92|22370.92|22386.66|22348.66|294
1619981400000|2021-05-02 18:50:00|22399.1|22361.1|22418.54|22380.54|22446.2|22408.2|22399.1|22361.1|294
1619981700000|2021-05-02 18:55:00|22419.9|22381.9|22441.94|22403.94|22442.05|22404.05|22418.19|22380.19|295
1619982000000|2021-05-02 19:00:00|22442.88|22404.88|22415.09|22377.09|22452.94|22414.94|22415.09|22377.09|297
1619982300000|2021-05-02 19:05:00|22414.68|22376.68|22423.91|22385.91|22424.2|22386.2|22407.13|22369.13|298
1619982600000|2021-05-02 19:10:00|22424.27|22386.27|22412.54|22374.54|22444.33|22406.33|22408.82|22370.82|294
1619982900000|2021-05-02 19:15:00|22411.42|22373.42|22410.62|22372.62|22427.85|22389.85|22391.02|22353.02|295
1619983200000|2021-05-02 19:20:00|22410.76|22372.76|22424.01|22386.01|22424.01|22386.01|22393.04|22355.04|297
1619983500000|2021-05-02 19:25:00|22424.1|22386.1|22462.79|22424.79|22462.79|22424.79|22424.1|22386.1|290
1619983800000|2021-05-02 19:30:00|22462.75|22424.75|22460.62|22422.62|22488.03|22450.03|22456.73|22418.73|297
1619984100000|2021-05-02 19:35:00|22460.96|22422.96|22462.95|22416.95|22472.66|22430.93|22443.42|22405.42|298
1619984400000|2021-05-02 19:40:00|22464.04|22418.04|22464.5|22418.5|22470.93|22424.93|22455.43|22409.43|295
1619984700000|2021-05-02 19:45:00|22464.35|22418.35|22490.14|22444.14|22499.56|22453.56|22460.5|22414.5|293
1619985000000|2021-05-02 19:50:00|22489.65|22443.65|22493.73|22447.73|22501.72|22455.72|22479.75|22433.75|295
1619985300000|2021-05-02 19:55:00|22493.65|22447.65|22482|22436|22493.65|22447.65|22480.51|22434.51|292
1619985600000|2021-05-02 20:00:00|22482.98|22436.98|22516.99|22470.99|22527.75|22481.75|22482.98|22436.98|294
1619985900000|2021-05-02 20:05:00|22517.08|22471.08|22514.36|22468.36|22524.01|22478.01|22513.64|22467.64|295
1619986200000|2021-05-02 20:10:00|22514.61|22468.61|22488.5|22442.5|22515.02|22469.02|22483.47|22437.47|297
1619986500000|2021-05-02 20:15:00|22488.69|22442.69|22478.38|22432.38|22499.17|22453.17|22471.86|22425.86|296
1619986800000|2021-05-02 20:20:00|22478.76|22432.76|22498.23|22452.23|22498.23|22452.23|22472.12|22426.12|293
1619987100000|2021-05-02 20:25:00|22497.95|22451.95|22486.78|22440.78|22499.39|22453.39|22468.47|22422.47|296
1619987400000|2021-05-02 20:30:00|22486.69|22440.69|22470.99|22424.99|22496.18|22450.18|22470.99|22424.99|293
1619987700000|2021-05-02 20:35:00|22470.89|22424.89|22431.22|22385.22|22472.94|22426.94|22412.79|22366.79|299
1619988000000|2021-05-02 20:40:00|22431.47|22385.47|22454.4|22408.4|22458.99|22412.99|22430.99|22384.99|297
1619988300000|2021-05-02 20:45:00|22454.63|22408.63|22478.33|22432.33|22485.32|22439.32|22449.68|22403.68|292
1619988600000|2021-05-02 20:50:00|22478.19|22432.19|22499.53|22453.53|22501.67|22455.67|22476.29|22430.29|293
1619988900000|2021-05-02 20:55:00|22499.35|22453.35|22525.47|22479.47|22525.7|22479.7|22499.35|22453.35|296
1619989200000|2021-05-02 21:00:00|22525.54|22479.54|22535.77|22489.77|22543.18|22497.18|22525.54|22479.54|298
1619989500000|2021-05-02 21:05:00|22535.72|22489.72|22517.17|22471.17|22544.95|22498.95|22517.17|22471.17|297
1619989800000|2021-05-02 21:10:00|22517.44|22471.44|22496.43|22450.43|22518.35|22472.35|22486.25|22440.25|298
1619990100000|2021-05-02 21:15:00|22496.49|22450.49|22466.52|22420.52|22496.49|22450.49|22458.09|22412.09|298
1619990400000|2021-05-02 21:20:00|22466.19|22420.19|22505.09|22459.09|22505.27|22459.27|22462.7|22416.7|296
1619990700000|2021-05-02 21:25:00|22504.68|22458.68|22498.84|22452.84|22505.18|22459.18|22494.99|22448.99|298
1619991000000|2021-05-02 21:30:00|22498.45|22452.45|22525.47|22479.47|22525.47|22479.47|22495.01|22449.01|293
1619991300000|2021-05-02 21:35:00|22525.45|22479.45|22505.07|22459.07|22536.24|22490.24|22503.09|22457.09|298
1619991600000|2021-05-02 21:40:00|22505.01|22459.01|22494.65|22448.65|22512.31|22466.31|22492.81|22446.81|295
1619991900000|2021-05-02 21:45:00|22494.26|22448.26|22463.32|22425.32|22511.86|22465.86|22463.32|22425.32|297
1619992200000|2021-05-02 21:50:00|22463.2|22425.2|22447.64|22409.64|22471.75|22433.75|22446.24|22408.24|295
1619992500000|2021-05-02 21:55:00|22447.93|22409.93|22427.15|22389.15|22452.62|22414.62|22426.39|22388.39|295
1619992800000|2021-05-02 22:00:00|22427.24|22389.24|22457.74|22419.74|22465.49|22427.49|22425.79|22387.79|293
1619993100000|2021-05-02 22:05:00|22458.41|22420.41|22444.11|22406.11|22471.4|22433.4|22435.68|22397.68|297
1619993400000|2021-05-02 22:10:00|22443.64|22405.64|22400.72|22362.72|22447.97|22409.97|22400.72|22362.72|295
1619993700000|2021-05-02 22:15:00|22400.75|22362.75|22328.13|22290.13|22400.75|22362.75|22292.91|22254.91|296
1619994000000|2021-05-02 22:20:00|22326.57|22288.57|22297.66|22259.66|22334.15|22296.15|22268.51|22230.51|300
1619994300000|2021-05-02 22:25:00|22299.24|22261.24|22293.72|22255.72|22317.13|22279.13|22290.75|22252.75|297
1619994600000|2021-05-02 22:30:00|22293.52|22255.52|22200.53|22162.53|22295.46|22257.46|22188.58|22150.58|298
1619994900000|2021-05-02 22:35:00|22199.79|22161.79|22204.35|22166.35|22256.26|22218.26|22199.79|22161.79|298
1619995200000|2021-05-02 22:40:00|22204.33|22166.33|22172.61|22134.61|22226.02|22188.02|22171.69|22133.69|296
1619995500000|2021-05-02 22:45:00|22173.63|22135.63|22207.97|22169.97|22248.27|22210.27|22173.63|22135.63|299
1619995800000|2021-05-02 22:50:00|22209.59|22171.59|22230.99|22192.99|22250.62|22212.62|22209.15|22171.15|295
1619996100000|2021-05-02 22:55:00|22231.41|22193.41|22246.56|22208.56|22258.52|22220.52|22231.41|22193.41|291
1619996400000|2021-05-02 23:00:00|22245.31|22207.31|22248.17|22210.17|22253.54|22215.54|22213.94|22175.94|299
1619996700000|2021-05-02 23:05:00|22248.48|22210.48|22285.11|22247.11|22288.25|22250.25|22248.48|22210.48|298
1619997000000|2021-05-02 23:10:00|22284.61|22246.61|22314.62|22276.62|22331.03|22293.03|22278.34|22240.34|294
1619997300000|2021-05-02 23:15:00|22313.66|22275.66|22269.79|22231.79|22314.64|22276.64|22269.77|22231.77|294
1619997600000|2021-05-02 23:20:00|22269.88|22231.88|22295.55|22257.55|22296.31|22258.31|22266.31|22228.31|298
1619997900000|2021-05-02 23:25:00|22296.09|22258.09|22306.68|22268.68|22307.3|22269.3|22283.61|22245.61|294
1619998200000|2021-05-02 23:30:00|22306.8|22268.8|22287.99|22249.99|22310.48|22272.48|22256.29|22218.29|295
1619998500000|2021-05-02 23:35:00|22288.31|22250.31|22321.86|22283.86|22326|22288|22287.93|22249.93|292
1619998800000|2021-05-02 23:40:00|22321.35|22283.35|22330.4|22292.4|22337.19|22299.19|22319.1|22281.1|295
1619999100000|2021-05-02 23:45:00|22330.28|22292.28|22345.43|22307.43|22346.79|22308.79|22324.43|22286.43|292
1619999400000|2021-05-02 23:50:00|22345.71|22307.71|22341.06|22303.06|22348.06|22310.06|22335.74|22297.74|290
1619999700000|2021-05-02 23:55:00|22341.36|22303.36|22332.6|22294.6|22347.54|22309.54|22332.6|22294.6|292
1620000000000|2021-05-03 00:00:00|22334.39|22296.39|22354.94|22316.94|22376.06|22338.06|22332.97|22294.97|298
1620000300000|2021-05-03 00:05:00|22355|22317|22481.06|22443.06|22487.79|22449.79|22355|22317|300
1620000600000|2021-05-03 00:10:00|22481.83|22443.83|22505.82|22467.82|22505.82|22467.82|22454.15|22416.15|294
1620000900000|2021-05-03 00:15:00|22506.16|22468.16|22603.19|22565.19|22603.52|22565.52|22503.62|22465.62|298
1620001200000|2021-05-03 00:20:00|22603.1|22565.1|22565.26|22527.26|22603.1|22565.1|22547.59|22509.59|296
1620001500000|2021-05-03 00:25:00|22567.09|22529.09|22562.15|22524.15|22583.13|22545.13|22553.8|22515.8|297
1620001800000|2021-05-03 00:30:00|22561.14|22523.14|22577.24|22539.24|22586.42|22548.42|22561.12|22523.12|297
1620002100000|2021-05-03 00:35:00|22577.64|22539.64|22571.12|22533.12|22587.8|22549.8|22561.14|22523.14|291
1620002400000|2021-05-03 00:40:00|22570.99|22532.99|22609.28|22571.28|22620.86|22582.86|22570.99|22532.99|298
1620002700000|2021-05-03 00:45:00|22607.61|22569.61|22621.35|22583.35|22630.76|22592.76|22605.78|22567.78|293
1620003000000|2021-05-03 00:50:00|22621.42|22583.42|22632.06|22594.06|22642.75|22604.75|22616.21|22578.21|296
1620003300000|2021-05-03 00:55:00|22631.3|22593.3|22638.68|22600.68|22638.68|22600.68|22612.9|22574.9|298
1620003600000|2021-05-03 01:00:00|22639.15|22601.15|22632.23|22594.23|22646.5|22608.5|22616.59|22578.59|296
1620003900000|2021-05-03 01:05:00|22632.21|22594.21|22654.48|22616.48|22654.48|22616.48|22632.1|22594.1|295
1620004200000|2021-05-03 01:10:00|22653.73|22615.73|22629.85|22591.85|22662.86|22624.86|22629.28|22591.28|298
1620004500000|2021-05-03 01:15:00|22629.52|22591.52|22634.75|22596.75|22643.14|22605.14|22626.32|22588.32|292
1620004800000|2021-05-03 01:20:00|22634.49|22596.49|22621.28|22583.28|22636.56|22598.56|22613.2|22575.2|295
1620005100000|2021-05-03 01:25:00|22621.68|22583.68|22630.42|22592.42|22639.84|22601.84|22618.74|22580.74|296
1620005400000|2021-05-03 01:30:00|22629.28|22591.28|22625.78|22587.78|22635.97|22597.97|22620.52|22582.52|295
1620005700000|2021-05-03 01:35:00|22625.18|22587.18|22672.7|22634.7|22672.7|22634.7|22621.86|22583.86|296
1620006000000|2021-05-03 01:40:00|22672.47|22634.47|22747.22|22709.22|22785.06|22747.06|22672.47|22634.47|296
1620006300000|2021-05-03 01:45:00|22747.39|22709.39|22777.32|22739.32|22777.47|22739.47|22730.13|22692.13|297
1620006600000|2021-05-03 01:50:00|22777.07|22739.07|22770.62|22732.62|22782.82|22744.82|22745.96|22707.96|296
1620006900000|2021-05-03 01:55:00|22770.63|22732.63|22783.98|22745.98|22783.98|22745.98|22762.44|22724.44|298
1620007200000|2021-05-03 02:00:00|22784.61|22746.61|22773.41|22735.41|22805.45|22767.45|22773.18|22735.18|299
1620007500000|2021-05-03 02:05:00|22772.53|22734.53|22735.11|22697.11|22787.16|22749.16|22732.83|22694.83|296
1620007800000|2021-05-03 02:10:00|22734.88|22696.88|22753.09|22715.09|22773.89|22735.89|22731.73|22693.73|298
1620008100000|2021-05-03 02:15:00|22752.61|22714.61|22760.09|22722.09|22770.98|22732.98|22741.24|22703.24|296
1620008400000|2021-05-03 02:20:00|22760.38|22722.38|22793.78|22755.78|22800.24|22762.24|22758.6|22720.6|297
1620008700000|2021-05-03 02:25:00|22791.07|22753.07|22800.74|22762.74|22802.96|22764.96|22785.06|22747.06|299
1620009000000|2021-05-03 02:30:00|22800.76|22762.76|22802.19|22764.19|22802.6|22764.6|22787.06|22749.06|297
1620009300000|2021-05-03 02:35:00|22801.99|22763.99|22805.3|22767.3|22818.26|22780.26|22801.99|22763.99|292
1620009600000|2021-05-03 02:40:00|22805.79|22767.79|22796.25|22758.25|22817.08|22779.08|22796.25|22758.25|294
1620009900000|2021-05-03 02:45:00|22797.53|22759.53|22821.63|22783.63|22822.53|22784.53|22789.8|22751.8|297
1620010200000|2021-05-03 02:50:00|22821.02|22783.02|22816.5|22778.5|22837.45|22799.45|22815.98|22777.98|297
1620010500000|2021-05-03 02:55:00|22815.74|22777.74|22823.49|22785.49|22823.63|22785.63|22811.25|22773.25|297
1620010800000|2021-05-03 03:00:00|22823.25|22785.25|22774.67|22736.67|22825.93|22787.93|22770.77|22732.77|299
1620011100000|2021-05-03 03:05:00|22775.02|22737.02|22805.93|22767.93|22807.28|22769.28|22764.57|22726.57|299
1620011400000|2021-05-03 03:10:00|22807.95|22769.95|22815.37|22777.37|22821.02|22783.02|22804.7|22766.7|294
1620011700000|2021-05-03 03:15:00|22815.21|22777.21|22866.46|22828.46|22875.24|22837.24|22807.47|22769.47|294
1620012000000|2021-05-03 03:20:00|22866.66|22828.66|22827.61|22789.61|22867.54|22829.54|22819.25|22781.25|294
1620012300000|2021-05-03 03:25:00|22826.99|22788.99|22807.51|22769.51|22837.21|22799.21|22801.28|22763.28|299
1620012600000|2021-05-03 03:30:00|22808.78|22770.78|22841.08|22803.08|22856.74|22818.74|22807.5|22769.5|293
1620012900000|2021-05-03 03:35:00|22839.87|22801.87|22866.12|22828.12|22866.12|22828.12|22835.68|22797.68|298
1620013200000|2021-05-03 03:40:00|22865.91|22827.91|22849.83|22811.83|22871.17|22833.17|22843.57|22805.57|298
1620013500000|2021-05-03 03:45:00|22850.68|22812.68|22842.28|22804.28|22870.72|22832.72|22841.69|22803.69|294
1620013800000|2021-05-03 03:50:00|22841.48|22803.48|22811.54|22773.54|22844.53|22806.53|22807.08|22769.08|298
1620014100000|2021-05-03 03:55:00|22811.15|22773.15|22841.01|22803.01|22842.61|22804.61|22806.47|22768.47|292
1620014400000|2021-05-03 04:00:00|22841.29|22803.29|22852.99|22814.99|22857.85|22819.85|22837.56|22799.56|295
1620014700000|2021-05-03 04:05:00|22853.23|22815.23|22821.75|22783.75|22853.96|22815.96|22819.87|22781.87|295
1620015000000|2021-05-03 04:10:00|22821.01|22783.01|22853|22815|22853|22815|22816.22|22778.22|296
1620015300000|2021-05-03 04:15:00|22853.35|22815.35|22848.25|22810.25|22855.03|22817.03|22821.55|22783.55|295
1620015600000|2021-05-03 04:20:00|22847.51|22809.51|22861.65|22823.65|22865.35|22827.35|22841.8|22803.8|295
1620015900000|2021-05-03 04:25:00|22862.12|22824.12|22847.76|22809.76|22870.77|22832.77|22846.26|22808.26|298
1620016200000|2021-05-03 04:30:00|22847.28|22809.28|22862.34|22824.34|22868.68|22830.68|22844.41|22806.41|296
1620016500000|2021-05-03 04:35:00|22862.2|22824.2|22829.82|22791.82|22868.51|22830.51|22827.04|22789.04|294
1620016800000|2021-05-03 04:40:00|22829.24|22791.24|22783.69|22745.69|22835.83|22797.83|22783.69|22745.69|296
1620017100000|2021-05-03 04:45:00|22783.38|22745.38|22816.44|22778.44|22817.34|22779.34|22773.03|22735.03|293
1620017400000|2021-05-03 04:50:00|22815.75|22777.75|22842.04|22804.04|22848.64|22810.64|22815.75|22777.75|298
1620017700000|2021-05-03 04:55:00|22842.39|22804.39|22833.71|22795.71|22845.23|22807.23|22801.9|22763.9|295
1620018000000|2021-05-03 05:00:00|22833.39|22795.39|22837.57|22799.57|22840.03|22802.03|22817.37|22779.37|292
1620018300000|2021-05-03 05:05:00|22837.5|22799.5|22902.5|22864.5|22907.3|22869.3|22837.5|22799.5|294
1620018600000|2021-05-03 05:10:00|22902.41|22864.41|22890.93|22852.93|22904.36|22866.36|22890.19|22852.19|296
1620018900000|2021-05-03 05:15:00|22890.88|22852.88|22894.47|22856.47|22894.81|22856.81|22868.4|22830.4|295
1620019200000|2021-05-03 05:20:00|22894.87|22856.87|22934.55|22896.55|22938.52|22900.52|22893.3|22855.3|294
1620019500000|2021-05-03 05:25:00|22935.12|22897.12|22936.01|22898.01|22936.88|22898.88|22916.25|22878.25|291
1620019800000|2021-05-03 05:30:00|22936.02|22898.02|22942.42|22904.42|22947.15|22909.15|22924.04|22886.04|296
1620020100000|2021-05-03 05:35:00|22944|22906|22968.24|22930.24|22969.99|22931.99|22944|22906|296
1620020400000|2021-05-03 05:40:00|22968.26|22930.26|22976.15|22938.15|22984.67|22946.67|22961.88|22923.88|298
1620020700000|2021-05-03 05:45:00|22976.29|22938.29|22973.14|22935.14|22976.93|22938.93|22964.96|22926.96|295
1620021000000|2021-05-03 05:50:00|22973|22935|23028.04|22990.04|23028.04|22990.04|22972.96|22934.96|294
1620021300000|2021-05-03 05:55:00|23028.62|22990.62|23002.9|22964.9|23032.01|22994.01|22992.28|22954.28|299
1620021600000|2021-05-03 06:00:00|23003.19|22965.19|22977.65|22939.65|23007.95|22969.95|22976.06|22938.06|295
1620021900000|2021-05-03 06:05:00|22978.24|22940.24|23011.74|22973.74|23017.3|22979.3|22975.32|22937.32|297
1620022200000|2021-05-03 06:10:00|23012|22974|23010.12|22972.12|23012|22974|22996.91|22958.91|297
1620022500000|2021-05-03 06:15:00|23009.38|22971.38|22999.61|22961.61|23009.81|22971.81|22964.72|22926.72|300
1620022800000|2021-05-03 06:20:00|23000.45|22962.45|23017.17|22979.17|23019.53|22981.53|22999.91|22961.91|295
1620023100000|2021-05-03 06:25:00|23016.94|22978.94|22978.8|22940.8|23019.8|22981.8|22978.54|22940.54|297
1620023400000|2021-05-03 06:30:00|22978.21|22940.21|22985.92|22947.92|22995.31|22957.31|22974.17|22936.17|294
1620023700000|2021-05-03 06:35:00|22985.88|22947.88|22979.85|22941.85|22994.29|22956.29|22960.53|22922.53|291
1620024000000|2021-05-03 06:40:00|22980.42|22942.42|23029.27|22991.27|23030.56|22992.56|22979.16|22941.16|299
1620024300000|2021-05-03 06:45:00|23029.24|22991.24|23017.51|22979.51|23031.33|22993.33|23007.42|22969.42|292
1620024600000|2021-05-03 06:50:00|23016.91|22978.91|22997.09|22959.09|23025.69|22987.69|22995.69|22957.69|295
1620024900000|2021-05-03 06:55:00|22996.68|22958.68|23013.88|22975.88|23013.88|22975.88|22987.58|22949.58|294
1620025200000|2021-05-03 07:00:00|23013.69|22975.69|22976.38|22938.38|23015.95|22977.95|22969.48|22931.48|293
1620025500000|2021-05-03 07:05:00|22976.45|22938.45|22978.11|22940.11|22978.11|22940.11|22943.56|22905.56|290
1620025800000|2021-05-03 07:10:00|22978.36|22940.36|23003.62|22965.62|23006.58|22968.58|22977.99|22939.99|297
1620026100000|2021-05-03 07:15:00|23003.56|22965.56|23030.27|22992.27|23032.97|22994.97|23001.51|22963.51|295
1620026400000|2021-05-03 07:20:00|23029.95|22991.95|23096.87|23058.87|23097.39|23059.39|23029.06|22991.06|300
1620026700000|2021-05-03 07:25:00|23096.65|23058.65|23189.22|23151.22|23189.22|23151.22|23086.46|23048.46|299
1620027000000|2021-05-03 07:30:00|23191.73|23153.73|23236.01|23198.01|23236.77|23198.77|23156.9|23118.9|299
1620027300000|2021-05-03 07:35:00|23235.1|23197.1|23257.41|23219.41|23257.41|23219.41|23214.52|23176.52|300
1620027600000|2021-05-03 07:40:00|23257.64|23219.64|23268.55|23230.55|23279.71|23241.71|23250.57|23212.57|300
1620027900000|2021-05-03 07:45:00|23269.7|23231.7|23282.22|23244.22|23288.69|23250.69|23263.14|23225.14|299
1620028200000|2021-05-03 07:50:00|23281.51|23243.51|23282.71|23244.71|23293.13|23255.13|23271.33|23233.33|298
1620028500000|2021-05-03 07:55:00|23282.28|23244.28|23276.8|23238.8|23283.84|23245.84|23257.43|23219.43|299
1620028800000|2021-05-03 08:00:00|23277.29|23239.29|23259.45|23221.45|23298.16|23260.16|23258.43|23220.43|296
1620029100000|2021-05-03 08:05:00|23259.65|23221.65|23277.61|23239.61|23286.51|23248.51|23258.18|23220.18|298
1620029400000|2021-05-03 08:10:00|23278.05|23240.05|23256.33|23218.33|23278.4|23240.4|23240.66|23202.66|300
1620029700000|2021-05-03 08:15:00|23257.58|23219.58|23297.62|23259.62|23305.08|23267.08|23256.86|23218.86|298
1620030000000|2021-05-03 08:20:00|23298.2|23260.2|23324.85|23286.85|23328.59|23290.59|23296.77|23258.77|299
1620030300000|2021-05-03 08:25:00|23325.46|23287.46|23364.36|23326.36|23365.53|23327.53|23321.89|23283.89|295
1620030600000|2021-05-03 08:30:00|23364.49|23326.49|23343.94|23305.94|23366.18|23328.18|23335.28|23297.28|299
1620030900000|2021-05-03 08:35:00|23344.02|23306.02|23390.09|23352.09|23398.42|23360.42|23343.95|23305.95|299
1620031200000|2021-05-03 08:40:00|23389.75|23351.75|23343.71|23305.71|23395.01|23357.01|23328.07|23290.07|296
1620031500000|2021-05-03 08:45:00|23344.57|23306.57|23351.79|23313.79|23351.79|23313.79|23319.4|23281.4|298
1620031800000|2021-05-03 08:50:00|23349.24|23311.24|23357.55|23319.55|23376.73|23338.73|23347.96|23309.96|296
1620032100000|2021-05-03 08:55:00|23357.93|23319.93|23342.07|23304.07|23358.6|23320.6|23337.5|23299.5|296
1620032400000|2021-05-03 09:00:00|23341.77|23303.77|23270.94|23232.94|23356.52|23318.52|23269.56|23231.56|297
1620032700000|2021-05-03 09:05:00|23270.95|23232.95|23162.11|23124.11|23270.95|23232.95|23132.42|23094.42|298
1620033000000|2021-05-03 09:10:00|23162.04|23124.04|23213.07|23175.07|23226.69|23188.69|23162.04|23124.04|298
1620033300000|2021-05-03 09:15:00|23212.51|23174.51|23262.09|23224.09|23271.82|23233.82|23207.92|23169.92|297
1620033600000|2021-05-03 09:20:00|23261.52|23223.52|23255.01|23217.01|23267.9|23229.9|23248.9|23210.9|297
1620033900000|2021-05-03 09:25:00|23254.83|23216.83|23242.71|23204.71|23255.14|23217.14|23226.28|23188.28|296
1620034200000|2021-05-03 09:30:00|23242.6|23204.6|23259.96|23221.96|23282.03|23244.03|23239.44|23201.44|298
1620034500000|2021-05-03 09:35:00|23260.12|23222.12|23278.73|23240.73|23289.85|23251.85|23258.65|23220.65|296
1620034800000|2021-05-03 09:40:00|23278.85|23240.85|23292.7|23254.7|23297.44|23259.44|23254.05|23216.05|294
1620035100000|2021-05-03 09:45:00|23292.9|23254.9|23242.14|23204.14|23293.03|23255.03|23230.58|23192.58|298
1620035400000|2021-05-03 09:50:00|23241.68|23203.68|23235.94|23197.94|23265.8|23227.8|23235.54|23197.54|299
1620035700000|2021-05-03 09:55:00|23236.66|23198.66|23196.71|23158.71|23249.25|23211.25|23179.69|23141.69|299
1620036000000|2021-05-03 10:00:00|23196.47|23158.47|23222.24|23184.24|23234.86|23196.86|23196.47|23158.47|300
1620036300000|2021-05-03 10:05:00|23221.63|23183.63|23171.76|23133.76|23222.16|23184.16|23162.16|23124.16|295
1620036600000|2021-05-03 10:10:00|23170.52|23132.52|23198.14|23160.14|23198.71|23160.71|23163.78|23125.78|295
1620036900000|2021-05-03 10:15:00|23197.5|23159.5|23165.08|23127.08|23223.3|23185.3|23164.6|23126.6|294
1620037200000|2021-05-03 10:20:00|23165.33|23127.33|23147.47|23109.47|23171.67|23133.67|23121.33|23083.33|297
1620037500000|2021-05-03 10:25:00|23147.78|23109.78|23202.53|23164.53|23205.8|23167.8|23147.72|23109.72|298
1620037800000|2021-05-03 10:30:00|23202.46|23164.46|23178.16|23140.16|23219.59|23181.59|23175.66|23137.66|299
1620038100000|2021-05-03 10:35:00|23179.19|23141.19|23153.92|23115.92|23192.49|23154.49|23153.92|23115.92|294
1620038400000|2021-05-03 10:40:00|23152.68|23114.68|23100.72|23062.72|23152.68|23114.68|23098.91|23060.91|299
1620038700000|2021-05-03 10:45:00|23100.08|23062.08|23147.11|23109.11|23156.18|23118.18|23099.77|23061.77|298
1620039000000|2021-05-03 10:50:00|23146.87|23108.87|23176.86|23138.86|23192.29|23154.29|23146.87|23108.87|296
1620039300000|2021-05-03 10:55:00|23176.8|23138.8|23198.85|23160.85|23206.05|23168.05|23175.92|23137.92|298
1620039600000|2021-05-03 11:00:00|23199.01|23161.01|23259.62|23221.62|23259.71|23221.71|23198.1|23160.1|294
1620039900000|2021-05-03 11:05:00|23259.22|23221.22|23272.97|23234.97|23273.54|23235.54|23235.36|23197.36|297
1620040200000|2021-05-03 11:10:00|23273.06|23235.06|23284.8|23246.8|23285.44|23247.44|23262.95|23224.95|294
1620040500000|2021-05-03 11:15:00|23286.66|23248.66|23338.36|23300.36|23350.64|23312.64|23285.48|23247.48|295
1620040800000|2021-05-03 11:20:00|23337.92|23299.92|23402.5|23364.5|23412.76|23374.76|23334.62|23296.62|300
1620041100000|2021-05-03 11:25:00|23402.18|23364.18|23418.71|23380.71|23441.79|23403.79|23385.04|23347.04|299
1620041400000|2021-05-03 11:30:00|23418.46|23380.46|23430.45|23392.45|23447.8|23409.8|23405.13|23367.13|297
1620041700000|2021-05-03 11:35:00|23431.14|23393.14|23443.44|23405.44|23463.71|23425.71|23412.76|23374.76|299
1620042000000|2021-05-03 11:40:00|23443.35|23405.35|23418.35|23380.35|23450.98|23412.98|23411.96|23373.96|297
1620042300000|2021-05-03 11:45:00|23418.82|23380.82|23441.25|23403.25|23460.46|23422.46|23418.82|23380.82|300
1620042600000|2021-05-03 11:50:00|23441.56|23403.56|23423.26|23385.26|23441.8|23403.8|23400.26|23362.26|298
1620042900000|2021-05-03 11:55:00|23422.11|23384.11|23351.16|23313.16|23422.34|23384.34|23349.37|23311.37|295
1620043200000|2021-05-03 12:00:00|23351.54|23313.54|23411.25|23373.25|23421.45|23383.45|23351.54|23313.54|300
1620043500000|2021-05-03 12:05:00|23412.94|23374.94|23380.05|23342.05|23439.3|23401.3|23380.05|23342.05|298
1620043800000|2021-05-03 12:10:00|23379.51|23341.51|23404.97|23366.97|23410.85|23372.85|23374.63|23336.63|297
1620044100000|2021-05-03 12:15:00|23405.18|23367.18|23388.13|23350.13|23405.21|23367.21|23355.05|23317.05|300
1620044400000|2021-05-03 12:20:00|23387.38|23349.38|23300.11|23262.11|23387.38|23349.38|23297.99|23259.99|299
1620044700000|2021-05-03 12:25:00|23296.41|23258.41|23314.02|23276.02|23340.84|23302.84|23295|23257|298
1620045000000|2021-05-03 12:30:00|23314.41|23276.41|23216.83|23178.83|23322.69|23284.69|23182.33|23144.33|300
1620045300000|2021-05-03 12:35:00|23216.74|23178.74|23266.84|23228.84|23283.66|23245.66|23215.09|23177.09|299
1620045600000|2021-05-03 12:40:00|23267.37|23229.37|23305.52|23267.52|23307.15|23269.15|23266.06|23228.06|297
1620045900000|2021-05-03 12:45:00|23305.89|23267.89|23329.18|23291.18|23331.89|23293.89|23305.89|23267.89|298
1620046200000|2021-05-03 12:50:00|23329|23291|23328.82|23290.82|23332.44|23294.44|23294.16|23256.16|297
1620046500000|2021-05-03 12:55:00|23328.41|23290.41|23377.79|23339.79|23378.1|23340.1|23328.37|23290.37|299
1620046800000|2021-05-03 13:00:00|23378.74|23340.74|23393.71|23355.71|23416.63|23378.63|23368.65|23330.65|299
1620047100000|2021-05-03 13:05:00|23394.54|23356.54|23379.68|23341.68|23394.54|23356.54|23344.51|23306.51|297
1620047400000|2021-05-03 13:10:00|23380.63|23342.63|23418.65|23380.65|23420.11|23382.11|23379.01|23341.01|297
1620047700000|2021-05-03 13:15:00|23418.73|23380.73|23340.38|23302.38|23419.26|23381.26|23335.49|23297.49|299
1620048000000|2021-05-03 13:20:00|23340.93|23302.93|23286.7|23248.7|23352.08|23314.08|23276.75|23238.75|299
1620048300000|2021-05-03 13:25:00|23287.14|23249.14|23306.7|23268.7|23347.65|23309.65|23286.31|23248.31|296
1620048600000|2021-05-03 13:30:00|23307.03|23269.03|23285.76|23247.76|23349.26|23311.26|23285.76|23247.76|296
1620048900000|2021-05-03 13:35:00|23285.77|23247.77|23146.7|23108.7|23285.77|23247.77|23105.56|23067.56|298
1620049200000|2021-05-03 13:40:00|23146.44|23108.44|23195.03|23157.03|23232|23194|23144.55|23106.55|300
1620049500000|2021-05-03 13:45:00|23195.04|23157.04|22995.55|22957.55|23195.3|23157.3|22995.55|22957.55|298
1620049800000|2021-05-03 13:50:00|22997.24|22959.24|23071.75|23033.75|23081.12|23043.12|22902.53|22864.53|300
1620050100000|2021-05-03 13:55:00|23072.54|23034.54|23033.26|22995.26|23139.39|23101.39|23019.99|22981.99|300
1620050400000|2021-05-03 14:00:00|23033.29|22995.29|23094.92|23056.92|23120.8|23082.8|23028.77|22990.77|298
1620050700000|2021-05-03 14:05:00|23095.22|23057.22|23054.89|23016.89|23097.41|23059.41|23021.16|22983.16|299
1620051000000|2021-05-03 14:10:00|23055.3|23017.3|23133.8|23095.8|23141.33|23103.33|23055.29|23017.29|300
1620051300000|2021-05-03 14:15:00|23134.99|23096.99|23231.95|23193.95|23244.46|23206.46|23133.12|23095.12|300
1620051600000|2021-05-03 14:20:00|23231.56|23193.56|23238.5|23200.5|23259.03|23221.03|23224.22|23186.22|297
1620051900000|2021-05-03 14:25:00|23238.72|23200.72|23249.98|23211.98|23251.14|23213.14|23213.38|23175.38|298
1620052200000|2021-05-03 14:30:00|23249.1|23211.1|23258.2|23220.2|23258.41|23220.41|23205.53|23167.53|298
1620052500000|2021-05-03 14:35:00|23257.77|23219.77|23296.51|23258.51|23298.84|23260.84|23242.12|23204.12|299
1620052800000|2021-05-03 14:40:00|23297.03|23259.03|23384.96|23346.96|23402.68|23364.68|23273.82|23235.82|299
1620053100000|2021-05-03 14:45:00|23385.65|23347.65|23356.41|23318.41|23412.8|23374.8|23342.96|23304.96|294
1620053400000|2021-05-03 14:50:00|23356.96|23318.96|23319.6|23281.6|23359.78|23321.78|23292.67|23254.67|297
1620053700000|2021-05-03 14:55:00|23318.92|23280.92|23306.32|23268.32|23343.19|23305.19|23306.02|23268.02|300
1620054000000|2021-05-03 15:00:00|23305.21|23267.21|23317.39|23279.39|23334.43|23296.43|23268.29|23230.29|300
1620054300000|2021-05-03 15:05:00|23317.6|23279.6|23343.98|23305.98|23351.79|23313.79|23317.6|23279.6|298
1620054600000|2021-05-03 15:10:00|23343.37|23305.37|23368.48|23330.48|23403.56|23365.56|23343.37|23305.37|295
1620054900000|2021-05-03 15:15:00|23367.87|23329.87|23359.47|23321.47|23388.22|23350.22|23352.36|23314.36|299
1620055200000|2021-05-03 15:20:00|23360.06|23322.06|23368.18|23330.18|23376.47|23338.47|23349.66|23311.66|297
1620055500000|2021-05-03 15:25:00|23367.87|23329.87|23449.9|23411.9|23463.28|23425.28|23356.8|23318.8|299
1620055800000|2021-05-03 15:30:00|23449.29|23411.29|23386.26|23348.26|23473.22|23435.22|23385.73|23347.73|300
1620056100000|2021-05-03 15:35:00|23385.67|23347.67|23350.96|23312.96|23387.84|23349.84|23329.51|23291.51|299
1620056400000|2021-05-03 15:40:00|23350.81|23312.81|23236.29|23198.29|23363.94|23325.94|23234.05|23196.05|299
1620056700000|2021-05-03 15:45:00|23236.5|23198.5|23298.28|23260.28|23307|23269|23197.44|23159.44|299
1620057000000|2021-05-03 15:50:00|23296.74|23258.74|23335.65|23297.65|23337.93|23299.93|23286.19|23248.19|296
1620057300000|2021-05-03 15:55:00|23335.97|23297.97|23290.39|23252.39|23350.26|23312.26|23289.46|23251.46|297
1620057600000|2021-05-03 16:00:00|23290.3|23252.3|23387.21|23349.21|23390.37|23352.37|23290.23|23252.23|298
1620057900000|2021-05-03 16:05:00|23386|23348|23265.52|23227.52|23386|23348|23265.52|23227.52|300
1620058200000|2021-05-03 16:10:00|23265.59|23227.59|23157.16|23119.16|23294.32|23256.32|23157.16|23119.16|299
1620058500000|2021-05-03 16:15:00|23156.87|23118.87|23289.94|23251.94|23289.94|23251.94|23150.47|23112.47|298
1620058800000|2021-05-03 16:20:00|23290.2|23252.2|23290.68|23252.68|23321.65|23283.65|23274.8|23236.8|298
1620059100000|2021-05-03 16:25:00|23291.41|23253.41|23338.67|23300.67|23338.7|23300.7|23291.11|23253.11|298
1620059400000|2021-05-03 16:30:00|23338.72|23300.72|23408.9|23370.9|23409.31|23371.31|23308.85|23270.85|299
1620059700000|2021-05-03 16:35:00|23408.83|23370.83|23463.04|23425.04|23463.04|23425.04|23397.47|23359.47|300
1620060000000|2021-05-03 16:40:00|23464.52|23426.52|23598.91|23560.91|23612.71|23574.71|23464.52|23426.52|299
1620060300000|2021-05-03 16:45:00|23597.73|23559.73|23592.76|23554.76|23633.72|23595.72|23563.7|23525.7|299
1620060600000|2021-05-03 16:50:00|23593.01|23555.01|23601.08|23563.08|23652.37|23614.37|23593.01|23555.01|299
1620060900000|2021-05-03 16:55:00|23601.63|23563.63|23607.8|23569.8|23629.12|23591.12|23561.35|23523.35|300
1620061200000|2021-05-03 17:00:00|23607.47|23569.47|23621.93|23583.93|23622.93|23584.93|23569.17|23531.17|299
1620061500000|2021-05-03 17:05:00|23621.32|23583.32|23597.86|23559.86|23621.32|23583.32|23547.64|23509.64|297
1620061800000|2021-05-03 17:10:00|23598.93|23560.93|23705.74|23667.74|23729.7|23691.7|23598.39|23560.39|299
1620062100000|2021-05-03 17:15:00|23705.75|23667.75|23737.88|23699.88|23747.5|23709.5|23678.04|23640.04|298
1620062400000|2021-05-03 17:20:00|23731.77|23693.77|23759.61|23721.61|23765.51|23727.51|23723.13|23685.13|299
1620062700000|2021-05-03 17:25:00|23757.79|23719.79|23767.66|23729.66|23767.66|23729.66|23704.18|23666.18|299
1620063000000|2021-05-03 17:30:00|23768.75|23730.75|23762.87|23724.87|23771.39|23733.39|23716.79|23678.79|300
1620063300000|2021-05-03 17:35:00|23763.26|23725.26|23808.03|23770.03|23812.67|23774.67|23762.47|23724.47|299
1620063600000|2021-05-03 17:40:00|23807.81|23769.81|23828.89|23790.89|23870.17|23832.17|23804.71|23766.71|300
1620063900000|2021-05-03 17:45:00|23829.78|23791.78|23842.18|23804.18|23867.13|23829.13|23829.78|23791.78|298
1620064200000|2021-05-03 17:50:00|23843.07|23805.07|23828.59|23790.59|23845.66|23807.66|23794.06|23756.06|297
1620064500000|2021-05-03 17:55:00|23828.85|23790.85|23817.86|23779.86|23835.09|23797.09|23798.91|23760.91|299
1620064800000|2021-05-03 18:00:00|23818.55|23780.55|23839.83|23801.83|23872.2|23834.2|23763.95|23725.95|298
1620065100000|2021-05-03 18:05:00|23839.99|23801.99|23891.42|23853.42|23932.94|23894.94|23839.99|23801.99|299
1620065400000|2021-05-03 18:10:00|23890.54|23852.54|23894.4|23856.4|23931.61|23893.61|23889.52|23851.52|299
1620065700000|2021-05-03 18:15:00|23890|23852|23836.64|23798.64|23908.98|23870.98|23836.28|23798.28|298
1620066000000|2021-05-03 18:20:00|23832.78|23794.78|23843.21|23805.21|23858.98|23820.98|23785.79|23747.79|299
1620066300000|2021-05-03 18:25:00|23843.56|23805.56|23825.1|23787.1|23844.08|23806.08|23784.4|23746.4|299
1620066600000|2021-05-03 18:30:00|23825.21|23787.21|23899.74|23861.74|23902.7|23864.7|23824.27|23786.27|300
1620066900000|2021-05-03 18:35:00|23900.12|23862.12|23879.36|23841.36|23900.12|23862.12|23852.02|23814.02|299
1620067200000|2021-05-03 18:40:00|23882.29|23844.29|23885|23847|23912.64|23874.64|23874.71|23836.71|298
1620067500000|2021-05-03 18:45:00|23885.55|23847.55|23890.04|23852.04|23901.51|23863.51|23863.97|23825.97|298
1620067800000|2021-05-03 18:50:00|23889.58|23851.58|23894.15|23856.15|23906.61|23868.61|23878.2|23840.2|298
1620068100000|2021-05-03 18:55:00|23893.74|23855.74|23916.92|23878.92|23950.72|23912.72|23893.3|23855.3|297
1620068400000|2021-05-03 19:00:00|23916.26|23878.26|23872.63|23834.63|23916.26|23878.26|23843.54|23805.54|300
1620068700000|2021-05-03 19:05:00|23873.92|23835.92|23824.14|23786.14|23873.92|23835.92|23811.95|23773.95|299
1620069000000|2021-05-03 19:10:00|23824|23786|23622.62|23584.62|23824.05|23786.05|23618.64|23580.64|300
1620069300000|2021-05-03 19:15:00|23622.77|23584.77|23618.44|23580.44|23713.05|23675.05|23618.44|23580.44|298
1620069600000|2021-05-03 19:20:00|23617.75|23579.75|23627.35|23589.35|23635.55|23597.55|23591.08|23553.08|299
1620069900000|2021-05-03 19:25:00|23628.21|23590.21|23703.2|23665.2|23711.95|23673.95|23627.95|23589.95|299
1620070200000|2021-05-03 19:30:00|23704.06|23666.06|23743.43|23705.43|23783.17|23745.17|23699.05|23661.05|298
1620070500000|2021-05-03 19:35:00|23743.88|23705.88|23768.41|23730.41|23771.7|23733.7|23739.05|23701.05|297
1620070800000|2021-05-03 19:40:00|23768|23730|23773.21|23735.21|23800.85|23762.85|23755.61|23717.61|297
1620071100000|2021-05-03 19:45:00|23773.22|23735.22|23756|23718|23774.27|23736.27|23721.72|23683.72|298
1620071400000|2021-05-03 19:50:00|23755.73|23717.73|23652.94|23614.94|23761.39|23723.39|23638.23|23600.23|299
1620071700000|2021-05-03 19:55:00|23653.06|23615.06|23794.19|23756.19|23794.19|23756.19|23650.86|23612.86|299
1620072000000|2021-05-03 20:00:00|23795.26|23757.26|23638.77|23600.77|23796.87|23758.87|23635.38|23597.38|299
1620072300000|2021-05-03 20:05:00|23639.07|23601.07|23718.61|23680.61|23718.64|23680.64|23637.82|23599.82|298
1620072600000|2021-05-03 20:10:00|23719|23681|23752.97|23714.97|23767.58|23729.58|23708.5|23670.5|300
1620072900000|2021-05-03 20:15:00|23752.9|23714.9|23675.79|23637.79|23756.47|23718.47|23675.79|23637.79|299
1620073200000|2021-05-03 20:20:00|23676.15|23638.15|23601.47|23563.47|23676.47|23638.47|23600.26|23562.26|299
1620073500000|2021-05-03 20:25:00|23601.38|23563.38|23632.38|23594.38|23643.49|23605.49|23598.28|23560.28|300
1620073800000|2021-05-03 20:30:00|23632.37|23594.37|23503.67|23465.67|23633.29|23595.29|23464.6|23426.6|300
1620074100000|2021-05-03 20:35:00|23504.74|23466.74|23454.07|23416.07|23517.18|23479.18|23376.09|23338.09|298
1620074400000|2021-05-03 20:40:00|23450.93|23412.93|23557.38|23519.38|23557.38|23519.38|23450.93|23412.93|298
1620074700000|2021-05-03 20:45:00|23558.12|23520.12|23677.02|23639.02|23677.08|23639.08|23537.89|23499.89|300
1620075000000|2021-05-03 20:50:00|23679.05|23641.05|23596.95|23558.95|23687.71|23649.71|23588.77|23550.77|300
1620075300000|2021-05-03 20:55:00|23596.62|23558.62|23514.46|23476.46|23613.53|23575.53|23514.46|23476.46|298
1620075600000|2021-05-03 21:00:00|23513.49|23475.49|23583.34|23545.34|23618.99|23580.99|23511.7|23473.7|300
1620075900000|2021-05-03 21:05:00|23583.83|23545.83|23476.93|23438.93|23600.16|23562.16|23456.5|23418.5|300
1620076200000|2021-05-03 21:10:00|23477.86|23439.86|23410.77|23372.77|23487.49|23449.49|23394.14|23356.14|300
1620076500000|2021-05-03 21:15:00|23411.66|23373.66|23490.41|23452.41|23495.18|23457.18|23411.43|23373.43|300
1620076800000|2021-05-03 21:20:00|23490.65|23452.65|23479.75|23441.75|23492.51|23454.51|23441.96|23403.96|298
1620077100000|2021-05-03 21:25:00|23478.87|23440.87|23527.18|23489.18|23539.68|23501.68|23478.1|23440.1|299
1620077400000|2021-05-03 21:30:00|23527.38|23489.38|23534.07|23496.07|23560.36|23522.36|23527.38|23489.38|298
1620077700000|2021-05-03 21:35:00|23533.68|23495.68|23547|23509|23547|23509|23479.23|23441.23|298
1620078000000|2021-05-03 21:40:00|23547.52|23509.52|23595.36|23557.36|23595.78|23557.78|23525.38|23487.38|299
1620078300000|2021-05-03 21:45:00|23596.09|23558.09|23588.45|23550.45|23604.19|23566.19|23575.03|23537.03|299
1620078600000|2021-05-03 21:50:00|23588.57|23550.57|23678.88|23640.88|23678.88|23640.88|23571.1|23533.1|296
1620078900000|2021-05-03 21:55:00|23682.39|23644.39|23742.98|23704.98|23742.99|23704.99|23682.39|23644.39|300
1620079200000|2021-05-03 22:00:00|23745.67|23707.67|23774.96|23736.96|23794.45|23756.45|23745.17|23707.17|298
1620079500000|2021-05-03 22:05:00|23774.26|23736.26|23725.5|23687.5|23774.43|23736.43|23724.54|23686.54|299
1620079800000|2021-05-03 22:10:00|23726.75|23688.75|23811.81|23773.81|23821.3|23783.3|23685.82|23647.82|300
1620080100000|2021-05-03 22:15:00|23813.9|23775.9|23820.73|23782.73|23833.56|23795.56|23764.06|23726.06|299
1620080400000|2021-05-03 22:20:00|23820.92|23782.92|23729.32|23691.32|23832.8|23794.8|23729.32|23691.32|298
1620080700000|2021-05-03 22:25:00|23727.68|23689.68|23851.35|23813.35|23858.28|23820.28|23706.33|23668.33|299
1620081000000|2021-05-03 22:30:00|23848.35|23810.35|23798.02|23760.02|23851.88|23813.88|23782.1|23744.1|298
1620081300000|2021-05-03 22:35:00|23798.38|23760.38|23812.74|23774.74|23822.26|23784.26|23778.4|23740.4|300
1620081600000|2021-05-03 22:40:00|23811.95|23773.95|23883.21|23845.21|23901.54|23863.54|23810.6|23772.6|298
1620081900000|2021-05-03 22:45:00|23883.28|23845.28|23908.25|23870.25|23910.07|23872.07|23849.93|23811.93|300
1620082200000|2021-05-03 22:50:00|23914.26|23876.26|23928.37|23890.37|23944.47|23906.47|23868.96|23830.96|298
1620082500000|2021-05-03 22:55:00|23928.18|23890.18|23953.31|23915.31|23956.3|23918.3|23907.63|23869.63|298
1620082800000|2021-05-03 23:00:00|23952.08|23914.08|23923.52|23885.52|23952.61|23914.61|23885.38|23847.38|298
1620083100000|2021-05-03 23:05:00|23922.03|23884.03|23904.78|23866.78|23947.81|23909.81|23900.11|23862.11|300
1620083400000|2021-05-03 23:10:00|23904.71|23866.71|23986.59|23948.59|23990.57|23952.57|23901.73|23863.73|296
1620083700000|2021-05-03 23:15:00|23986.86|23948.86|23883.24|23845.24|23986.97|23948.97|23882.77|23844.77|299
1620084000000|2021-05-03 23:20:00|23882.94|23844.94|23905.24|23867.24|23907.75|23869.75|23837.74|23799.74|298
1620084300000|2021-05-03 23:25:00|23905.01|23867.01|23953.68|23915.68|23981.19|23943.19|23890.9|23852.9|299
1620084600000|2021-05-03 23:30:00|23953.91|23915.91|24090.25|24052.25|24094.81|24056.81|23953.91|23915.91|298
1620084900000|2021-05-03 23:35:00|24090.07|24052.07|24072.5|24034.5|24114.66|24076.66|24032.64|23994.64|299
1620085200000|2021-05-03 23:40:00|24070.58|24032.58|24074.23|24036.23|24076.23|24038.23|24005.82|23967.82|300
1620085500000|2021-05-03 23:45:00|24073.81|24035.81|24019.83|23981.83|24077.63|24039.63|23995.79|23957.79|298
1620085800000|2021-05-03 23:50:00|24020.46|23982.46|24075.66|24037.66|24076.06|24038.06|24020.46|23982.46|299
1620086100000|2021-05-03 23:55:00|24076.23|24038.23|24021.54|23983.54|24076.23|24038.23|23969.3|23931.3|299
1620086400000|2021-05-04 00:00:00|24022.61|23984.61|23945.55|23907.55|24090.36|24052.36|23938.52|23900.52|300
1620086700000|2021-05-04 00:05:00|23947.38|23909.38|23651.13|23613.13|23949.33|23911.33|23617.38|23579.38|300
1620087000000|2021-05-04 00:10:00|23647.9|23609.9|23600.9|23562.9|23698.75|23660.75|23536.8|23498.8|300
1620087300000|2021-05-04 00:15:00|23601.27|23563.27|23778.97|23740.97|23787.66|23749.66|23598.81|23560.81|298
1620087600000|2021-05-04 00:20:00|23778.27|23740.27|23801.88|23763.88|23803.02|23765.02|23762.39|23724.39|299
1620087900000|2021-05-04 00:25:00|23803.54|23765.54|23616.1|23578.1|23838.77|23800.77|23612.26|23574.26|300
1620088200000|2021-05-04 00:30:00|23615.73|23577.73|23495.75|23457.75|23716.58|23678.58|23476.86|23438.86|298
1620088500000|2021-05-04 00:35:00|23500.87|23462.87|23619.33|23581.33|23619.33|23581.33|23468.86|23430.86|299
1620088800000|2021-05-04 00:40:00|23621.08|23583.08|23553.11|23515.11|23636.39|23598.39|23538.41|23500.41|300
1620089100000|2021-05-04 00:45:00|23553.5|23515.5|23465.99|23427.99|23614.35|23576.35|23465.99|23427.99|300
1620089400000|2021-05-04 00:50:00|23464.32|23426.32|23051.84|23013.84|23465.22|23427.22|23011.61|22973.61|300
1620089700000|2021-05-04 00:55:00|23043.03|23005.03|22947.22|22909.22|23125.49|23087.49|22686.14|22648.14|294
1620090000000|2021-05-04 01:00:00|22949.63|22911.63|23048.85|23010.85|23074.49|23036.49|22869.3|22831.3|300
1620090300000|2021-05-04 01:05:00|23050.95|23012.95|23031.52|22993.52|23073.65|23035.65|22920.26|22882.26|298
1620090600000|2021-05-04 01:10:00|23031.95|22993.95|23149.2|23111.2|23149.2|23111.2|23031.95|22993.95|300
1620090900000|2021-05-04 01:15:00|23150.07|23112.07|23296.7|23258.7|23296.7|23258.7|23148.79|23110.79|299
1620091200000|2021-05-04 01:20:00|23302.08|23264.08|23264.33|23226.33|23319.02|23281.02|23230.95|23192.95|298
1620091500000|2021-05-04 01:25:00|23264.92|23226.92|23182.11|23144.11|23267.16|23229.16|23102.68|23064.68|300
1620091800000|2021-05-04 01:30:00|23180.51|23142.51|23193.48|23155.48|23245.55|23207.55|23081.91|23043.91|299
1620092100000|2021-05-04 01:35:00|23189.88|23151.88|23111.44|23073.44|23195.7|23157.7|23096.46|23058.46|297
1620092400000|2021-05-04 01:40:00|23113.36|23075.36|23129.7|23091.7|23147.54|23109.54|23064.35|23026.35|299
1620092700000|2021-05-04 01:45:00|23130.4|23092.4|23219.77|23181.77|23223.86|23185.86|23127.67|23089.67|300
1620093000000|2021-05-04 01:50:00|23221.1|23183.1|23222.82|23184.82|23237.55|23199.55|23195.51|23157.51|299
1620093300000|2021-05-04 01:55:00|23222.3|23184.3|23139.8|23101.8|23233.58|23195.58|23139.8|23101.8|298
1620093600000|2021-05-04 02:00:00|23139.42|23101.42|23198.29|23160.29|23200.26|23162.26|23106.26|23068.26|300
1620093900000|2021-05-04 02:05:00|23197.58|23159.58|23201.75|23163.75|23252.81|23214.81|23196.05|23158.05|299
1620094200000|2021-05-04 02:10:00|23201.22|23163.22|23167.86|23129.86|23201.43|23163.43|23131.03|23093.03|298
1620094500000|2021-05-04 02:15:00|23167.31|23129.31|23019.32|22981.32|23167.31|23129.31|23015.13|22977.13|298
1620094800000|2021-05-04 02:20:00|23019.24|22981.24|22944.64|22906.64|23019.78|22981.78|22893.69|22855.69|299
1620095100000|2021-05-04 02:25:00|22945.39|22907.39|22937.14|22899.14|22973.32|22935.32|22878.79|22840.79|299
1620095400000|2021-05-04 02:30:00|22936.61|22898.61|23042.26|23004.26|23067.11|23029.11|22921.84|22883.84|300
1620095700000|2021-05-04 02:35:00|23042.11|23004.11|22967.51|22929.51|23042.81|23004.81|22967.51|22929.51|299
1620096000000|2021-05-04 02:40:00|22967.24|22929.24|22919.75|22881.75|22967.24|22929.24|22902.49|22864.49|298
1620096300000|2021-05-04 02:45:00|22922.29|22884.29|22868.92|22830.92|22960.18|22922.18|22868.92|22830.92|297
1620096600000|2021-05-04 02:50:00|22869.58|22831.58|22781.55|22743.55|22871.67|22833.67|22728.52|22690.52|300
1620096900000|2021-05-04 02:55:00|22782.36|22744.36|22824.54|22786.54|22867.57|22829.57|22750.08|22712.08|300
1620097200000|2021-05-04 03:00:00|22823.67|22785.67|22812.1|22774.1|22823.67|22785.67|22608.86|22570.86|299
1620097500000|2021-05-04 03:05:00|22812.73|22774.73|22951.68|22913.68|22958.05|22920.05|22812.73|22774.73|299
1620097800000|2021-05-04 03:10:00|22951.97|22913.97|22893.47|22855.47|22951.97|22913.97|22893.47|22855.47|297
1620098100000|2021-05-04 03:15:00|22893.89|22855.89|22811.76|22773.76|22907.74|22869.74|22811.76|22773.76|299
1620098400000|2021-05-04 03:20:00|22807.92|22769.92|22923.94|22885.94|22949.62|22911.62|22794.2|22756.2|300
1620098700000|2021-05-04 03:25:00|22924.18|22886.18|22968.59|22930.59|22969.91|22931.91|22869.17|22831.17|300
1620099000000|2021-05-04 03:30:00|22968.93|22930.93|22885|22847|22968.93|22930.93|22885|22847|298
1620099300000|2021-05-04 03:35:00|22880.44|22842.44|22881.03|22843.03|22907.31|22869.31|22854.04|22816.04|294
1620099600000|2021-05-04 03:40:00|22881.2|22843.2|22851.37|22813.37|22929.01|22891.01|22850.06|22812.06|298
1620099900000|2021-05-04 03:45:00|22852.63|22814.63|22821.21|22783.21|22892.07|22854.07|22820.92|22782.92|298
1620100200000|2021-05-04 03:50:00|22821.29|22783.29|22741.4|22703.4|22821.29|22783.29|22724.77|22686.77|299
1620100500000|2021-05-04 03:55:00|22741.07|22703.07|22825.77|22787.77|22833.78|22795.78|22739.99|22701.99|297
1620100800000|2021-05-04 04:00:00|22825.68|22787.68|22933.83|22895.83|22941.07|22903.07|22742.59|22704.59|299
1620101100000|2021-05-04 04:05:00|22932.98|22894.98|23014.58|22976.58|23015|22977|22932.01|22894.01|298
1620101400000|2021-05-04 04:10:00|23014.67|22976.67|23078.35|23040.35|23079.06|23041.06|22997.57|22959.57|298
1620101700000|2021-05-04 04:15:00|23078.47|23040.47|23147.38|23109.38|23149.61|23111.61|23052.06|23014.06|298
1620102000000|2021-05-04 04:20:00|23145.71|23107.71|23133.6|23095.6|23157.7|23119.7|23113.84|23075.84|296
1620102300000|2021-05-04 04:25:00|23133.88|23095.88|23171.61|23133.61|23172.23|23134.23|23133.88|23095.88|297
1620102600000|2021-05-04 04:30:00|23171.44|23133.44|23184.07|23146.07|23187.15|23149.15|23160.48|23122.48|298
1620102900000|2021-05-04 04:35:00|23184.65|23146.65|23167.47|23129.47|23195.53|23157.53|23151.76|23113.76|296
1620103200000|2021-05-04 04:40:00|23167.44|23129.44|23173.27|23135.27|23174.64|23136.64|23126.73|23088.73|299
1620103500000|2021-05-04 04:45:00|23172.94|23134.94|23263.93|23225.93|23263.93|23225.93|23155.17|23117.17|298
1620103800000|2021-05-04 04:50:00|23263.55|23225.55|23314.02|23276.02|23314.02|23276.02|23257.75|23219.75|299
1620104100000|2021-05-04 04:55:00|23313.83|23275.83|23321.74|23283.74|23326.12|23288.12|23297.42|23259.42|299
1620104400000|2021-05-04 05:00:00|23321.52|23283.52|23345.48|23307.48|23358.29|23320.29|23289.59|23251.59|300
1620104700000|2021-05-04 05:05:00|23343.8|23305.8|23455.45|23417.45|23455.45|23417.45|23341.35|23303.35|297
1620105000000|2021-05-04 05:10:00|23466|23428|23476.45|23438.45|23495.79|23457.79|23444.26|23406.26|300
1620105300000|2021-05-04 05:15:00|23476.71|23438.71|23476.09|23438.09|23492.51|23454.51|23454.51|23416.51|297
1620105600000|2021-05-04 05:20:00|23475.85|23437.85|23445.68|23407.68|23484.24|23446.24|23429.17|23391.17|295
1620105900000|2021-05-04 05:25:00|23445.42|23407.42|23424.28|23386.28|23456.26|23418.26|23413.24|23375.24|297
1620106200000|2021-05-04 05:30:00|23424.07|23386.07|23449.5|23411.5|23451.59|23413.59|23417.76|23379.76|298
1620106500000|2021-05-04 05:35:00|23447.53|23409.53|23364.53|23326.53|23456.7|23418.7|23355.58|23317.58|298
1620106800000|2021-05-04 05:40:00|23362.94|23324.94|23311.97|23273.97|23390.81|23352.81|23311.97|23273.97|298
1620107100000|2021-05-04 05:45:00|23311.71|23273.71|23366.71|23328.71|23379.39|23341.39|23309.66|23271.66|296
1620107400000|2021-05-04 05:50:00|23367.09|23329.09|23471.01|23433.01|23471.01|23433.01|23367.09|23329.09|297
1620107700000|2021-05-04 05:55:00|23470.66|23432.66|23491.94|23453.94|23519.49|23481.49|23470.66|23432.66|298
1620108000000|2021-05-04 06:00:00|23492.54|23454.54|23585.72|23547.72|23591.91|23553.91|23492.03|23454.03|299
1620108300000|2021-05-04 06:05:00|23586.22|23548.22|23528.66|23490.66|23611.81|23573.81|23528.66|23490.66|297
1620108600000|2021-05-04 06:10:00|23527.24|23489.24|23481.35|23443.35|23528.15|23490.15|23481.08|23443.08|298
1620108900000|2021-05-04 06:15:00|23480.64|23442.64|23500.87|23462.87|23504.14|23466.14|23452.43|23414.43|297
1620109200000|2021-05-04 06:20:00|23502.03|23464.03|23544.49|23506.49|23552.92|23514.92|23502.03|23464.03|297
1620109500000|2021-05-04 06:25:00|23543.84|23505.84|23578.4|23540.4|23585.72|23547.72|23543.84|23505.84|298
1620109800000|2021-05-04 06:30:00|23578.81|23540.81|23520.43|23482.43|23581.76|23543.76|23506.33|23468.33|297
1620110100000|2021-05-04 06:35:00|23520.25|23482.25|23528.58|23490.58|23557.9|23519.9|23517.51|23479.51|299
1620110400000|2021-05-04 06:40:00|23527.77|23489.77|23494.97|23456.97|23559.45|23521.45|23494.49|23456.49|298
1620110700000|2021-05-04 06:45:00|23495.37|23457.37|23467.62|23429.62|23495.77|23457.77|23464.29|23426.29|298
1620111000000|2021-05-04 06:50:00|23467.66|23429.66|23450.54|23412.54|23483.43|23445.43|23422.81|23384.81|297
1620111300000|2021-05-04 06:55:00|23451.96|23413.96|23454.4|23416.4|23454.4|23416.4|23391.62|23353.62|299
1620111600000|2021-05-04 07:00:00|23454.28|23416.28|23537.54|23499.54|23541.56|23503.56|23447.59|23409.59|294
1620111900000|2021-05-04 07:05:00|23540.8|23502.8|23530.07|23492.07|23547.07|23509.07|23521.28|23483.28|295
1620112200000|2021-05-04 07:10:00|23528.43|23490.43|23574.85|23536.85|23590.39|23552.39|23522.25|23484.25|293
1620112500000|2021-05-04 07:15:00|23575.1|23537.1|23546.34|23508.34|23577|23539|23526.1|23488.1|296
1620112800000|2021-05-04 07:20:00|23546.88|23508.88|23484.54|23446.54|23549.65|23511.65|23484.54|23446.54|296
1620113100000|2021-05-04 07:25:00|23484.42|23446.42|23481.4|23443.4|23485.61|23447.61|23464.77|23426.77|297
1620113400000|2021-05-04 07:30:00|23481.35|23443.35|23426.62|23388.62|23481.73|23443.73|23426.23|23388.23|299
1620113700000|2021-05-04 07:35:00|23426.69|23388.69|23439.65|23401.65|23464.18|23426.18|23426.57|23388.57|297
1620114000000|2021-05-04 07:40:00|23438.97|23400.97|23331.11|23293.11|23438.97|23400.97|23327.69|23289.69|299
1620114300000|2021-05-04 07:45:00|23331.57|23293.57|23293.88|23255.88|23377.17|23339.17|23261.41|23223.41|299
1620114600000|2021-05-04 07:50:00|23293.24|23255.24|23261.9|23223.9|23305.5|23267.5|23255.72|23217.72|297
1620114900000|2021-05-04 07:55:00|23262.15|23224.15|23229.59|23191.59|23313.32|23275.32|23227.48|23189.48|300
1620115200000|2021-05-04 08:00:00|23229.68|23191.68|23298.86|23260.86|23307.88|23269.88|23228.01|23190.01|300
1620115500000|2021-05-04 08:05:00|23298.12|23260.12|23235.4|23197.4|23298.81|23260.81|23232.33|23194.33|300
1620115800000|2021-05-04 08:10:00|23235.62|23197.62|23024.34|22986.34|23235.62|23197.62|23017.35|22979.35|297
1620116100000|2021-05-04 08:15:00|23024.6|22986.6|23158.95|23120.95|23172.36|23134.36|23020.43|22982.43|300
1620116400000|2021-05-04 08:20:00|23159.6|23121.6|23073.92|23035.92|23160.53|23122.53|23073.92|23035.92|298
1620116700000|2021-05-04 08:25:00|23073.35|23035.35|23085.37|23047.37|23116.63|23078.63|23049.44|23011.44|297
1620117000000|2021-05-04 08:30:00|23085.92|23047.92|23173.69|23135.69|23201.24|23163.24|23066.51|23028.51|297
1620117300000|2021-05-04 08:35:00|23174.17|23136.17|23098.78|23060.78|23187.99|23149.99|23093.2|23055.2|298
1620117600000|2021-05-04 08:40:00|23099.11|23061.11|22982.52|22944.52|23134.18|23096.18|22980.57|22942.57|299
1620117900000|2021-05-04 08:45:00|22983.31|22945.31|23113.03|23075.03|23117.87|23079.87|22977.91|22939.91|298
1620118200000|2021-05-04 08:50:00|23112.77|23074.77|23049.17|23011.17|23112.77|23074.77|23018.01|22980.01|300
1620118500000|2021-05-04 08:55:00|23051.68|23013.68|23124.73|23086.73|23151.46|23113.46|23051.33|23013.33|298
1620118800000|2021-05-04 09:00:00|23129.83|23091.83|23296.2|23258.2|23298.18|23260.18|23129.83|23091.83|300
1620119100000|2021-05-04 09:05:00|23299.6|23261.6|23408.6|23370.6|23419.23|23381.23|23299.6|23261.6|300
1620119400000|2021-05-04 09:10:00|23407.54|23369.54|23494.09|23456.09|23499.41|23461.41|23397.73|23359.73|300
1620119700000|2021-05-04 09:15:00|23494.26|23456.26|23443.68|23405.68|23515.66|23477.66|23430.31|23392.31|300
1620120000000|2021-05-04 09:20:00|23446.03|23408.03|23550|23512|23565.06|23527.06|23439.67|23401.67|297
1620120300000|2021-05-04 09:25:00|23550.45|23512.45|23567.92|23529.92|23584.94|23546.94|23536.16|23498.16|297
1620120600000|2021-05-04 09:30:00|23567.59|23529.59|23517.02|23479.02|23568.91|23530.91|23499.34|23461.34|299
1620120900000|2021-05-04 09:35:00|23516.65|23478.65|23480.88|23442.88|23537.4|23499.4|23476.16|23438.16|296
1620121200000|2021-05-04 09:40:00|23480.7|23442.7|23526.63|23488.63|23571.49|23533.49|23480.22|23442.22|296
1620121500000|2021-05-04 09:45:00|23526.04|23488.04|23502.3|23464.3|23566.45|23528.45|23502.3|23464.3|300
1620121800000|2021-05-04 09:50:00|23503.19|23465.19|23479.04|23441.04|23512.13|23474.13|23473.01|23435.01|299
1620122100000|2021-05-04 09:55:00|23479.61|23441.61|23404.12|23366.12|23479.61|23441.61|23387|23349|300
1620122400000|2021-05-04 10:00:00|23403.55|23365.55|23447.35|23409.35|23447.35|23409.35|23385.75|23347.75|299
1620122700000|2021-05-04 10:05:00|23447.19|23409.19|23517.21|23479.21|23517.21|23479.21|23435.35|23397.35|300
1620123000000|2021-05-04 10:10:00|23518.19|23480.19|23622.94|23584.94|23627.83|23589.83|23518.19|23480.19|299
1620123300000|2021-05-04 10:15:00|23621.84|23583.84|23728.81|23690.81|23752.67|23714.67|23621.84|23583.84|299
1620123600000|2021-05-04 10:20:00|23728.19|23690.19|23727.17|23689.17|23761|23723|23710.92|23672.92|297
1620123900000|2021-05-04 10:25:00|23726.36|23688.36|23726.22|23688.22|23737.22|23699.22|23693.25|23655.25|298
1620124200000|2021-05-04 10:30:00|23726.26|23688.26|23728.38|23690.38|23758.1|23720.1|23690.69|23652.69|299
1620124500000|2021-05-04 10:35:00|23728.33|23690.33|23747.56|23709.56|23768.69|23730.69|23728.21|23690.21|299
1620124800000|2021-05-04 10:40:00|23746.95|23708.95|23773.65|23735.65|23811.15|23773.15|23740.75|23702.75|300
1620125100000|2021-05-04 10:45:00|23773.7|23735.7|23811.76|23773.76|23842.79|23804.79|23758.71|23720.71|300
1620125400000|2021-05-04 10:50:00|23807.54|23769.54|23863.16|23825.16|23868.69|23830.69|23800.66|23762.66|295
1620125700000|2021-05-04 10:55:00|23862.7|23824.7|23886.04|23848.04|23888.09|23850.09|23823.42|23785.42|298
1620126000000|2021-05-04 11:00:00|23886.81|23848.81|23857.46|23819.46|23891.93|23853.93|23833.4|23795.4|299
1620126300000|2021-05-04 11:05:00|23857.93|23819.93|23811.11|23773.11|23863.65|23825.65|23795.86|23757.86|299
1620126600000|2021-05-04 11:10:00|23811.1|23773.1|23704.65|23666.65|23822.77|23784.77|23677.58|23639.58|300
1620126900000|2021-05-04 11:15:00|23705.75|23667.75|23599.49|23561.49|23709.71|23671.71|23577.2|23539.2|299
1620127200000|2021-05-04 11:20:00|23602.11|23564.11|23721.48|23683.48|23728.77|23690.77|23601.5|23563.5|298
1620127500000|2021-05-04 11:25:00|23722.64|23684.64|23728.56|23690.56|23761.22|23723.22|23722.64|23684.64|298
1620127800000|2021-05-04 11:30:00|23728.39|23690.39|23849.27|23811.27|23852.96|23814.96|23723.4|23685.4|297
1620128100000|2021-05-04 11:35:00|23850.66|23812.66|23920.61|23882.61|23941.97|23903.97|23801.44|23763.44|297
1620128400000|2021-05-04 11:40:00|23920.55|23882.55|23866.44|23828.44|23923.36|23885.36|23843.68|23805.68|299
1620128700000|2021-05-04 11:45:00|23867.72|23829.72|23840.6|23802.6|23904.79|23866.79|23816.35|23778.35|299
1620129000000|2021-05-04 11:50:00|23840.29|23802.29|23863.39|23825.39|23910.37|23872.37|23807.8|23769.8|299
1620129300000|2021-05-04 11:55:00|23864.03|23826.03|23902.1|23864.1|23919.13|23881.13|23863|23825|299
1620129600000|2021-05-04 12:00:00|23901.53|23863.53|23848.56|23810.56|23907.34|23869.34|23840.98|23802.98|299
1620129900000|2021-05-04 12:05:00|23849.1|23811.1|23669.67|23631.67|23857.7|23819.7|23669.67|23631.67|299
1620130200000|2021-05-04 12:10:00|23665.86|23627.86|23681.75|23643.75|23698.25|23660.25|23626.39|23588.39|297
1620130500000|2021-05-04 12:15:00|23683.9|23645.9|23679.93|23641.93|23694.89|23656.89|23573.63|23535.63|298
1620130800000|2021-05-04 12:20:00|23680.7|23642.7|23696.76|23658.76|23736.06|23698.06|23679.45|23641.45|299
1620131100000|2021-05-04 12:25:00|23694.65|23656.65|23586.41|23548.41|23694.65|23656.65|23561.01|23523.01|298
1620131400000|2021-05-04 12:30:00|23586.13|23548.13|23666.06|23628.06|23666.76|23628.76|23567.9|23529.9|300
1620131700000|2021-05-04 12:35:00|23666.02|23628.02|23720.17|23682.17|23733.86|23695.86|23661.27|23623.27|299
1620132000000|2021-05-04 12:40:00|23719.64|23681.64|23865.83|23827.83|23883.64|23845.64|23714.89|23676.89|300
1620132300000|2021-05-04 12:45:00|23865.98|23827.98|23938.76|23900.76|23951.5|23913.5|23863.56|23825.56|299
1620132600000|2021-05-04 12:50:00|23938.99|23900.99|23821.63|23783.63|23941.45|23903.45|23818.04|23780.04|300
1620132900000|2021-05-04 12:55:00|23822|23784|23894.39|23856.39|23896.18|23858.18|23819.84|23781.84|300
1620133200000|2021-05-04 13:00:00|23896.98|23858.98|23798.61|23760.61|23898.12|23860.12|23766.87|23728.87|299
1620133500000|2021-05-04 13:05:00|23797.49|23759.49|23870.36|23832.36|23871.62|23833.62|23797.21|23759.21|299
1620133800000|2021-05-04 13:10:00|23870.14|23832.14|23840.77|23802.77|23871.29|23833.29|23811.8|23773.8|300
1620134100000|2021-05-04 13:15:00|23840.7|23802.7|23892.88|23854.88|23925.23|23887.23|23840.62|23802.62|300
1620134400000|2021-05-04 13:20:00|23892.4|23854.4|23902.33|23864.33|23958.87|23920.87|23861.72|23823.72|299
1620134700000|2021-05-04 13:25:00|23902.27|23864.27|23927.83|23889.83|23939.98|23901.98|23886.43|23848.43|300
1620135000000|2021-05-04 13:30:00|23927.18|23889.18|23896.71|23858.71|23986.61|23948.61|23880.33|23842.33|299
1620135300000|2021-05-04 13:35:00|23895.55|23857.55|23817.58|23779.58|23895.55|23857.55|23771.32|23733.32|300
1620135600000|2021-05-04 13:40:00|23818.17|23780.17|23785.36|23747.36|23830.4|23792.4|23721.73|23683.73|299
1620135900000|2021-05-04 13:45:00|23785.39|23747.39|23656.46|23618.46|23787.26|23749.26|23655.54|23617.54|296
1620136200000|2021-05-04 13:50:00|23657.15|23619.15|23729.29|23691.29|23732.33|23694.33|23570.6|23532.6|299
1620136500000|2021-05-04 13:55:00|23730.72|23692.72|23752.61|23714.61|23767.54|23729.54|23716.63|23678.63|299
1620136800000|2021-05-04 14:00:00|23754.31|23716.31|23757.32|23719.32|23836.61|23798.61|23738.42|23700.42|299
1620137100000|2021-05-04 14:05:00|23756.45|23718.45|23514.04|23476.04|23758.24|23720.24|23514.04|23476.04|299
1620137400000|2021-05-04 14:10:00|23510.26|23472.26|23512|23474|23512|23474|23344.36|23306.36|299
1620137700000|2021-05-04 14:15:00|23512.12|23474.12|23660.36|23622.36|23660.36|23622.36|23402.91|23364.91|299
1620138000000|2021-05-04 14:20:00|23660.7|23622.7|23649.31|23611.31|23660.7|23622.7|23571.3|23533.3|300
1620138300000|2021-05-04 14:25:00|23648.62|23610.62|23586.45|23548.45|23676.81|23638.81|23572.34|23534.34|299
1620138600000|2021-05-04 14:30:00|23585.15|23547.15|23389.24|23351.24|23591.57|23553.57|23386.33|23348.33|300
1620138900000|2021-05-04 14:35:00|23390.58|23352.58|23176.78|23138.78|23404.1|23366.1|22976.52|22938.52|300
1620139200000|2021-05-04 14:40:00|23174.85|23136.85|23131.03|23093.03|23285.66|23247.66|23131.03|23093.03|300
1620139500000|2021-05-04 14:45:00|23127.78|23089.78|23301.41|23263.41|23301.69|23263.69|23076.51|23038.51|298
1620139800000|2021-05-04 14:50:00|23303.17|23265.17|23337.31|23299.31|23377.08|23339.08|23262.66|23224.66|299
1620140100000|2021-05-04 14:55:00|23337.41|23299.41|23173.64|23135.64|23339.73|23301.73|23173.64|23135.64|299
1620140400000|2021-05-04 15:00:00|23173.49|23135.49|23216.27|23178.27|23284.3|23246.3|23102.18|23064.18|300
1620140700000|2021-05-04 15:05:00|23215.14|23177.14|22958.55|22920.55|23215.14|23177.14|22958.55|22920.55|300
1620141000000|2021-05-04 15:10:00|22960.5|22922.5|22852.79|22814.79|23083.09|23045.09|22852.36|22814.36|299
1620141300000|2021-05-04 15:15:00|22855.12|22817.12|22690.79|22652.79|22857.29|22819.29|22500.48|22462.48|299
1620141600000|2021-05-04 15:20:00|22691.53|22653.53|22585.32|22547.32|22712.05|22674.05|22458.21|22420.21|300
1620141900000|2021-05-04 15:25:00|22589.21|22551.21|22867.22|22829.22|22890.2|22852.2|22570.53|22532.53|300
1620142200000|2021-05-04 15:30:00|22869.64|22831.64|22958.71|22920.71|23011.17|22973.17|22869.64|22831.64|298
1620142500000|2021-05-04 15:35:00|22960.35|22922.35|22890.32|22852.32|23046.14|23008.14|22890.32|22852.32|300
1620142800000|2021-05-04 15:40:00|22875.96|22837.96|22977.02|22939.02|22980.91|22942.91|22819.55|22781.55|299
1620143100000|2021-05-04 15:45:00|22976.53|22938.53|22991.09|22953.09|22994.37|22956.37|22931.07|22893.07|300
1620143400000|2021-05-04 15:50:00|22992.3|22954.3|22766.59|22728.59|22994.57|22956.57|22755.52|22717.52|298
1620143700000|2021-05-04 15:55:00|22768.28|22730.28|22536.99|22498.99|22794.27|22756.27|22533.8|22495.8|298
1620144000000|2021-05-04 16:00:00|22537.17|22499.17|22647.17|22609.17|22647.17|22609.17|22273.72|22235.72|300
1620144300000|2021-05-04 16:05:00|22647.52|22609.52|22698.69|22660.69|22761.41|22723.41|22616.6|22578.6|300
1620144600000|2021-05-04 16:10:00|22700.35|22662.35|22789.85|22751.85|22855.89|22817.89|22699.95|22661.95|300
1620144900000|2021-05-04 16:15:00|22790.39|22752.39|22644.05|22606.05|22797.39|22759.39|22636.35|22598.35|298
1620145200000|2021-05-04 16:20:00|22644.97|22606.97|22679.29|22641.29|22704.35|22666.35|22583.06|22545.06|300
1620145500000|2021-05-04 16:25:00|22682.05|22644.05|22753.39|22715.39|22792.77|22754.77|22682.05|22644.05|300
1620145800000|2021-05-04 16:30:00|22752.52|22714.52|22567.56|22529.56|22752.58|22714.58|22519.47|22481.47|300
1620146100000|2021-05-04 16:35:00|22565.33|22527.33|22519.48|22481.48|22662.33|22624.33|22507.57|22469.57|300
1620146400000|2021-05-04 16:40:00|22517.78|22479.78|22416.8|22378.8|22548.75|22510.75|22416.8|22378.8|299
1620146700000|2021-05-04 16:45:00|22415.62|22377.62|22333.77|22295.77|22552.27|22514.27|22287.8|22249.8|299
1620147000000|2021-05-04 16:50:00|22334.1|22296.1|22507.09|22469.09|22507.09|22469.09|22297.47|22259.47|297
1620147300000|2021-05-04 16:55:00|22507.59|22469.59|22629.4|22591.4|22630.47|22592.47|22507.59|22469.59|300
1620147600000|2021-05-04 17:00:00|22628.74|22590.74|22852.78|22814.78|22852.78|22814.78|22598.62|22560.62|300
1620147900000|2021-05-04 17:05:00|22848.8|22810.8|22833.21|22795.21|22852.29|22814.29|22796.87|22758.87|300
1620148200000|2021-05-04 17:10:00|22833.29|22795.29|22767.78|22729.78|22833.63|22795.63|22725.53|22687.53|299
1620148500000|2021-05-04 17:15:00|22765.78|22727.78|22793.49|22755.49|22825.34|22787.34|22763.89|22725.89|299
1620148800000|2021-05-04 17:20:00|22792.84|22754.84|22719.55|22681.55|22795.76|22757.76|22632.67|22594.67|299
1620149100000|2021-05-04 17:25:00|22718.26|22680.26|22819.66|22781.66|22822.27|22784.27|22649.43|22611.43|299
1620149400000|2021-05-04 17:30:00|22819.15|22781.15|22799.15|22761.15|22860.98|22822.98|22772.45|22734.45|300
1620149700000|2021-05-04 17:35:00|22798.61|22760.61|22870.01|22832.01|22905.24|22867.24|22798.43|22760.43|298
1620150000000|2021-05-04 17:40:00|22870.59|22832.59|22979.09|22941.09|22979.09|22941.09|22870.59|22832.59|300
1620150300000|2021-05-04 17:45:00|22978.46|22940.46|23013.76|22975.76|23015.03|22977.03|22944.72|22906.72|300
1620150600000|2021-05-04 17:50:00|23013.29|22975.29|22976.84|22938.84|23014.68|22976.68|22925.15|22887.15|298
1620150900000|2021-05-04 17:55:00|22978.15|22940.15|23034.68|22996.68|23035.27|22997.27|22943.07|22905.07|300
1620151200000|2021-05-04 18:00:00|23033.61|22995.61|23075.05|23037.05|23077.42|23039.42|22959.93|22921.93|300
1620151500000|2021-05-04 18:05:00|23075.01|23037.01|23081.28|23043.28|23086.03|23048.03|23031.98|22993.98|300
1620151800000|2021-05-04 18:10:00|23081.13|23043.13|23085|23047|23096.32|23058.32|23051.07|23013.07|299
1620152100000|2021-05-04 18:15:00|23086.46|23048.46|23040.03|23002.03|23093.97|23055.97|22999.04|22961.04|299
1620152400000|2021-05-04 18:20:00|23039.5|23001.5|23028.75|22990.75|23054.46|23016.46|22980.26|22942.26|300
1620152700000|2021-05-04 18:25:00|23029.7|22991.7|23035.06|22997.06|23088.5|23050.5|22998.84|22960.84|300
1620153000000|2021-05-04 18:30:00|23035.79|22997.79|23075.85|23037.85|23098.66|23060.66|23035.79|22997.79|298
1620153300000|2021-05-04 18:35:00|23075.92|23037.92|23127.46|23089.46|23135.66|23097.66|23004.43|22966.43|299
1620153600000|2021-05-04 18:40:00|23126.75|23088.75|23288.92|23250.92|23297.38|23259.38|23115.5|23077.5|296
1620153900000|2021-05-04 18:45:00|23287.51|23249.51|23330.42|23292.42|23352.39|23314.39|23285.72|23247.72|298
1620154200000|2021-05-04 18:50:00|23334.54|23296.54|23343.48|23305.48|23385.45|23347.45|23326.72|23288.72|300
1620154500000|2021-05-04 18:55:00|23343.28|23305.28|23323.19|23285.19|23357.31|23319.31|23306.59|23268.59|298
1620154800000|2021-05-04 19:00:00|23320.96|23282.96|23290.4|23252.4|23336.54|23298.54|23258.31|23220.31|298
1620155100000|2021-05-04 19:05:00|23291.36|23253.36|23209.81|23171.81|23292.76|23254.76|23208.31|23170.31|298
1620155400000|2021-05-04 19:10:00|23210.57|23172.57|23178.84|23140.84|23262.45|23224.45|23153.01|23115.01|299
1620155700000|2021-05-04 19:15:00|23177.09|23139.09|23211.89|23173.89|23232.51|23194.51|23172.98|23134.98|299
1620156000000|2021-05-04 19:20:00|23211.45|23173.45|23224.46|23186.46|23236.68|23198.68|23204.29|23166.29|297
1620156300000|2021-05-04 19:25:00|23224.35|23186.35|23183.05|23145.05|23234.24|23196.24|23183.05|23145.05|298
1620156600000|2021-05-04 19:30:00|23182.98|23144.98|23217.23|23179.23|23250.75|23212.75|23173.39|23135.39|300
1620156900000|2021-05-04 19:35:00|23217.09|23179.09|23292.46|23254.46|23293.6|23255.6|23216.75|23178.75|299
1620157200000|2021-05-04 19:40:00|23290.31|23252.31|23260.82|23222.82|23290.31|23252.31|23235.6|23197.6|298
1620157500000|2021-05-04 19:45:00|23261.99|23223.99|23258.16|23220.16|23314.51|23276.51|23248.69|23210.69|298
1620157800000|2021-05-04 19:50:00|23257.75|23219.75|23256.5|23218.5|23311.62|23273.62|23255.29|23217.29|297
1620158100000|2021-05-04 19:55:00|23256.4|23218.4|23364.04|23326.04|23372.01|23334.01|23254.15|23216.15|299
1620158400000|2021-05-04 20:00:00|23364.41|23326.41|23415.3|23377.3|23415.81|23377.81|23364.41|23326.41|299
1620158700000|2021-05-04 20:05:00|23414.79|23376.79|23416.47|23378.47|23431.58|23393.58|23345.95|23307.95|298
1620159000000|2021-05-04 20:10:00|23416.57|23378.57|23446.69|23408.69|23446.69|23408.69|23407.53|23369.53|296
1620159300000|2021-05-04 20:15:00|23446.79|23408.79|23380.79|23342.79|23455.74|23417.74|23380.79|23342.79|296
1620159600000|2021-05-04 20:20:00|23382.7|23344.7|23174.94|23136.94|23382.7|23344.7|23174.94|23136.94|299
1620159900000|2021-05-04 20:25:00|23173.52|23135.52|23065.99|23027.99|23229.03|23191.03|23065.24|23027.24|298
1620160200000|2021-05-04 20:30:00|23062.35|23024.35|23040.22|23002.22|23132.6|23094.6|23030.11|22992.11|298
1620160500000|2021-05-04 20:35:00|23040.44|23002.44|23154.86|23116.86|23155.62|23117.62|23030.51|22992.51|298
1620160800000|2021-05-04 20:40:00|23155.95|23117.95|23205.7|23167.7|23208.8|23170.8|23155.95|23117.95|299
1620161100000|2021-05-04 20:45:00|23205.55|23167.55|23317.69|23279.69|23348.94|23310.94|23204.91|23166.91|299
1620161400000|2021-05-04 20:50:00|23315.88|23277.88|23428.38|23390.38|23428.38|23390.38|23310.72|23272.72|297
1620161700000|2021-05-04 20:55:00|23430.54|23392.54|23412.27|23374.27|23459.22|23421.22|23397.57|23359.57|300
1620162000000|2021-05-04 21:00:00|23412.44|23374.44|23217.06|23179.06|23418.14|23380.14|23217.06|23179.06|297
1620162300000|2021-05-04 21:05:00|23217.3|23179.3|23277.97|23239.97|23288.35|23250.35|23207.02|23169.02|298
1620162600000|2021-05-04 21:10:00|23278.6|23240.6|23387.56|23349.56|23390.87|23352.87|23278.15|23240.15|298
1620162900000|2021-05-04 21:15:00|23387.73|23349.73|23343.1|23305.1|23403.9|23365.9|23325.33|23287.33|300
1620163200000|2021-05-04 21:20:00|23343.05|23305.05|23275.08|23237.08|23344.04|23306.04|23273.28|23235.28|298
1620163500000|2021-05-04 21:25:00|23275.8|23237.8|23320.94|23282.94|23338.07|23300.07|23274.02|23236.02|297
1620163800000|2021-05-04 21:30:00|23321.25|23283.25|23214.67|23176.67|23327.49|23289.49|23214.67|23176.67|298
1620164100000|2021-05-04 21:35:00|23212.25|23174.25|23189.32|23151.32|23212.25|23174.25|23152.8|23114.8|296
1620164400000|2021-05-04 21:40:00|23189.12|23151.12|23166.13|23128.13|23220.76|23182.76|23145.37|23107.37|299
1620164700000|2021-05-04 21:45:00|23167.99|23129.99|23196.75|23158.75|23212.87|23174.87|23144.02|23106.02|299
1620165000000|2021-05-04 21:50:00|23196.21|23158.21|23124.1|23086.1|23216.33|23178.33|23112.58|23074.58|299
1620165300000|2021-05-04 21:55:00|23124|23086|23136.72|23098.72|23190.03|23152.03|23121.96|23083.96|299
1620165600000|2021-05-04 22:00:00|23136.82|23098.82|23084.41|23046.41|23201.14|23163.14|23076.71|23038.71|296
1620165900000|2021-05-04 22:05:00|23084.27|23046.27|23030.18|22992.18|23129.78|23091.78|23030.18|22992.18|298
1620166200000|2021-05-04 22:10:00|23031.16|22993.16|22905.44|22867.44|23031.16|22993.16|22866.09|22828.09|300
1620166500000|2021-05-04 22:15:00|22907.28|22869.28|22858.74|22820.74|22976.25|22938.25|22854.6|22816.6|300
1620166800000|2021-05-04 22:20:00|22858.35|22820.35|22889.14|22851.14|22933.75|22895.75|22853.66|22815.66|298
1620167100000|2021-05-04 22:25:00|22889.35|22851.35|22807.1|22769.1|22908.92|22870.92|22807.1|22769.1|299
1620167400000|2021-05-04 22:30:00|22807.89|22769.89|22733.93|22695.93|22809.65|22771.65|22705.84|22667.84|300
1620167700000|2021-05-04 22:35:00|22734.89|22696.89|22743.55|22705.55|22773.6|22735.6|22689.02|22651.02|299
1620168000000|2021-05-04 22:40:00|22743.61|22705.61|22682.94|22644.94|22766.98|22728.98|22682.38|22644.38|299
1620168300000|2021-05-04 22:45:00|22684.36|22646.36|22878.08|22840.08|22878.14|22840.14|22677.92|22639.92|298
1620168600000|2021-05-04 22:50:00|22877.58|22839.58|22931.86|22893.86|22931.86|22893.86|22833.74|22795.74|298
1620168900000|2021-05-04 22:55:00|22929.97|22891.97|23016.99|22978.99|23016.99|22978.99|22924.79|22886.79|300
1620169200000|2021-05-04 23:00:00|23018.37|22980.37|22917.09|22879.09|23020.42|22982.42|22916.44|22878.44|300
1620169500000|2021-05-04 23:05:00|22916.55|22878.55|22994.19|22956.19|22994.19|22956.19|22887.23|22849.23|299
1620169800000|2021-05-04 23:10:00|22994.12|22956.12|23077.97|23039.97|23083.42|23045.42|22954.01|22916.01|299
1620170100000|2021-05-04 23:15:00|23078.39|23040.39|22993.57|22955.57|23078.46|23040.46|22974.65|22936.65|299
1620170400000|2021-05-04 23:20:00|22993.45|22955.45|22865.16|22827.16|22993.45|22955.45|22865.16|22827.16|299
1620170700000|2021-05-04 23:25:00|22864.08|22826.08|22970.88|22932.88|23034.04|22996.04|22854.93|22816.93|300
1620171000000|2021-05-04 23:30:00|22969.35|22931.35|22968.5|22930.5|23087.21|23049.21|22964.59|22926.59|300
1620171300000|2021-05-04 23:35:00|22968.93|22930.93|22947.02|22909.02|23019.36|22981.36|22918.6|22880.6|298
1620171600000|2021-05-04 23:40:00|22948.9|22910.9|22824.42|22786.42|22974.66|22936.66|22822.24|22784.24|297
1620171900000|2021-05-04 23:45:00|22823.74|22785.74|22606.39|22568.39|22823.74|22785.74|22606.39|22568.39|297
1620172200000|2021-05-04 23:50:00|22605.75|22567.75|22587.28|22549.28|22644.15|22606.15|22572.12|22534.12|300
1620172500000|2021-05-04 23:55:00|22584.12|22546.12|22575.31|22537.31|22639.53|22601.53|22494.95|22456.95|300
1620172800000|2021-05-05 00:00:00|22575.79|22537.79|22713.17|22675.17|22721.29|22683.29|22393.57|22355.57|299
1620173100000|2021-05-05 00:05:00|22713.83|22675.83|22890|22852|22898.96|22860.96|22713.83|22675.83|299
1620173400000|2021-05-05 00:10:00|22887.52|22849.52|22876.38|22838.38|22932.57|22894.57|22819.21|22781.21|299
1620173700000|2021-05-05 00:15:00|22876.76|22838.76|22985.55|22947.55|23009.48|22971.48|22874.58|22836.58|300
1620174000000|2021-05-05 00:20:00|22984.19|22946.19|22993.77|22955.77|23001.65|22963.65|22926.42|22888.42|300
1620174300000|2021-05-05 00:25:00|22994.26|22956.26|23080.75|23042.75|23083.35|23045.35|22948.86|22910.86|300
1620174600000|2021-05-05 00:30:00|23080.24|23042.24|23211.44|23173.44|23213.6|23175.6|23071.46|23033.46|298
1620174900000|2021-05-05 00:35:00|23210.4|23172.4|23248.6|23210.6|23290.77|23252.77|23181.23|23143.23|298
1620175200000|2021-05-05 00:40:00|23249.02|23211.02|23283.56|23245.56|23310.36|23272.36|23207.98|23169.98|300
1620175500000|2021-05-05 00:45:00|23284.37|23246.37|23244.93|23206.93|23340.32|23302.32|23239.7|23201.7|298
1620175800000|2021-05-05 00:50:00|23246.47|23208.47|23301.81|23263.81|23303.74|23265.74|23225.11|23187.11|300
1620176100000|2021-05-05 00:55:00|23301.95|23263.95|23245.91|23207.91|23303.79|23265.79|23244.23|23206.23|299
1620176400000|2021-05-05 01:00:00|23246.75|23208.75|23359.41|23321.41|23371.81|23333.81|23246.47|23208.47|299
1620176700000|2021-05-05 01:05:00|23358.97|23320.97|23438.58|23400.58|23438.58|23400.58|23334.29|23296.29|300
1620177000000|2021-05-05 01:10:00|23440.37|23402.37|23456.63|23418.63|23502.5|23464.5|23438.39|23400.39|300
1620177300000|2021-05-05 01:15:00|23457.28|23419.28|23497.1|23459.1|23536.52|23498.52|23451.82|23413.82|300
1620177600000|2021-05-05 01:20:00|23497.32|23459.32|23383.8|23345.8|23501.68|23463.68|23383.8|23345.8|299
1620177900000|2021-05-05 01:25:00|23383.43|23345.43|23355.56|23317.56|23418.2|23380.2|23327.49|23289.49|299
1620178200000|2021-05-05 01:30:00|23355.81|23317.81|23242.92|23204.92|23358.35|23320.35|23242.92|23204.92|296
1620178500000|2021-05-05 01:35:00|23246.32|23208.32|23392.86|23354.86|23450.97|23412.97|23246.32|23208.32|299
1620178800000|2021-05-05 01:40:00|23391.64|23353.64|23440.57|23402.57|23471.88|23433.88|23378.45|23340.45|299
1620179100000|2021-05-05 01:45:00|23438.82|23400.82|23490.35|23452.35|23499.64|23461.64|23396.57|23358.57|300
1620179400000|2021-05-05 01:50:00|23490.84|23452.84|23495.8|23457.8|23527.25|23489.25|23488.46|23450.46|299
1620179700000|2021-05-05 01:55:00|23493.45|23455.45|23508.3|23470.3|23535.1|23497.1|23487.47|23449.47|298
1620180000000|2021-05-05 02:00:00|23508.2|23470.2|23404.62|23366.62|23517.27|23479.27|23404.62|23366.62|300
1620180300000|2021-05-05 02:05:00|23403.07|23365.07|23445.37|23407.37|23477.3|23439.3|23370.04|23332.04|300
1620180600000|2021-05-05 02:10:00|23444.43|23406.43|23535.75|23497.75|23550.08|23512.08|23434.67|23396.67|299
1620180900000|2021-05-05 02:15:00|23535.09|23497.09|23546.67|23508.67|23595.35|23557.35|23534.06|23496.06|299
1620181200000|2021-05-05 02:20:00|23547.24|23509.24|23477.23|23439.23|23551.33|23513.33|23463.26|23425.26|298
1620181500000|2021-05-05 02:25:00|23477.56|23439.56|23499.98|23461.98|23501.42|23463.42|23458.21|23420.21|295
1620181800000|2021-05-05 02:30:00|23500.06|23462.06|23528.36|23490.36|23558.18|23520.18|23490.51|23452.51|296
1620182100000|2021-05-05 02:35:00|23528.25|23490.25|23407.35|23369.35|23528.25|23490.25|23405.52|23367.52|299
1620182400000|2021-05-05 02:40:00|23407.74|23369.74|23405.46|23367.46|23435.8|23397.8|23401.05|23363.05|296
1620182700000|2021-05-05 02:45:00|23406.24|23368.24|23450.7|23412.7|23478.98|23440.98|23405.94|23367.94|299
1620183000000|2021-05-05 02:50:00|23450.37|23412.37|23364.29|23326.29|23450.44|23412.44|23353.7|23315.7|299
1620183300000|2021-05-05 02:55:00|23363.56|23325.56|23416.49|23378.49|23417.27|23379.27|23360.84|23322.84|298
1620183600000|2021-05-05 03:00:00|23416.61|23378.61|23399.52|23361.52|23471.04|23433.04|23399.52|23361.52|298
1620183900000|2021-05-05 03:05:00|23399.28|23361.28|23390.84|23352.84|23432.77|23394.77|23384.69|23346.69|298
1620184200000|2021-05-05 03:10:00|23390.7|23352.7|23307.51|23269.51|23390.7|23352.7|23262.33|23224.33|300
1620184500000|2021-05-05 03:15:00|23304.3|23266.3|23271.01|23233.01|23328.03|23290.03|23270.05|23232.05|299
1620184800000|2021-05-05 03:20:00|23268.32|23230.32|23277.66|23239.66|23309.24|23271.24|23259.43|23221.43|300
1620185100000|2021-05-05 03:25:00|23277.24|23239.24|23269.48|23231.48|23324.41|23286.41|23267.17|23229.17|299
1620185400000|2021-05-05 03:30:00|23268.49|23230.49|23325.79|23287.79|23362.58|23324.58|23261.21|23223.21|299
1620185700000|2021-05-05 03:35:00|23326.85|23288.85|23296.99|23258.99|23328.74|23290.74|23241.65|23203.65|299
1620186000000|2021-05-05 03:40:00|23297.13|23259.13|23230.86|23192.86|23297.13|23259.13|23188.32|23150.32|300
1620186300000|2021-05-05 03:45:00|23232.06|23194.06|23239.83|23201.83|23245.45|23207.45|23176.03|23138.03|297
1620186600000|2021-05-05 03:50:00|23240.7|23202.7|23232.07|23194.07|23271.21|23233.21|23180.91|23142.91|300
1620186900000|2021-05-05 03:55:00|23232.68|23194.68|23292.92|23254.92|23305.16|23267.16|23232.61|23194.61|296
1620187200000|2021-05-05 04:00:00|23291.96|23253.96|23250.26|23212.26|23347.66|23309.66|23248.91|23210.91|300
1620187500000|2021-05-05 04:05:00|23250.45|23212.45|23313.08|23275.08|23375.44|23337.44|23239.77|23201.77|300
1620187800000|2021-05-05 04:10:00|23313.38|23275.38|23352.18|23314.18|23379.21|23341.21|23312.53|23274.53|300
1620188100000|2021-05-05 04:15:00|23351.71|23313.71|23272.08|23234.08|23351.98|23313.98|23260.88|23222.88|299
1620188400000|2021-05-05 04:20:00|23270.82|23232.82|23218.29|23180.29|23278.35|23240.35|23218.29|23180.29|296
1620188700000|2021-05-05 04:25:00|23217.22|23179.22|23217.23|23179.23|23253.49|23215.49|23195.59|23157.59|295
1620189000000|2021-05-05 04:30:00|23216.1|23178.1|23397.05|23359.05|23397.05|23359.05|23208.11|23170.11|300
1620189300000|2021-05-05 04:35:00|23396.98|23358.98|23309.22|23271.22|23402.97|23364.97|23277.03|23239.03|300
1620189600000|2021-05-05 04:40:00|23309.77|23271.77|23184.69|23146.69|23310.1|23272.1|23183.22|23145.22|299
1620189900000|2021-05-05 04:45:00|23185.02|23147.02|23202.76|23164.76|23219.54|23181.54|23132.22|23094.22|300
1620190200000|2021-05-05 04:50:00|23203.17|23165.17|23103.78|23065.78|23204.41|23166.41|23067.57|23029.57|298
1620190500000|2021-05-05 04:55:00|23103.7|23065.7|23051.28|23013.28|23110.8|23072.8|23022.33|22984.33|300
1620190800000|2021-05-05 05:00:00|23053.86|23015.86|22995.31|22957.31|23080.32|23042.32|22977.58|22939.58|299
1620191100000|2021-05-05 05:05:00|22994.9|22956.9|23059.75|23021.75|23060.04|23022.04|22987.83|22949.83|298
1620191400000|2021-05-05 05:10:00|23057.96|23019.96|23041.27|23003.27|23070.57|23032.57|23020.65|22982.65|298
1620191700000|2021-05-05 05:15:00|23040.92|23002.92|23102.85|23064.85|23102.85|23064.85|23023.28|22985.28|297
1620192000000|2021-05-05 05:20:00|23102.93|23064.93|23213.31|23175.31|23213.31|23175.31|23099.72|23061.72|300
1620192300000|2021-05-05 05:25:00|23213.4|23175.4|23213.79|23175.79|23232.03|23194.03|23198.47|23160.47|299
1620192600000|2021-05-05 05:30:00|23214.6|23176.6|23266.26|23228.26|23305.68|23267.68|23201.15|23163.15|297
1620192900000|2021-05-05 05:35:00|23266.01|23228.01|23320.79|23282.79|23326.71|23288.71|23263.32|23225.32|298
1620193200000|2021-05-05 05:40:00|23321.01|23283.01|23316.22|23278.22|23354.38|23316.38|23297.61|23259.61|300
1620193500000|2021-05-05 05:45:00|23316.87|23278.87|23220.08|23182.08|23317.05|23279.05|23200.3|23162.3|299
1620193800000|2021-05-05 05:50:00|23220.26|23182.26|23201.4|23163.4|23220.72|23182.72|23131.32|23093.32|299
1620194100000|2021-05-05 05:55:00|23200.87|23162.87|23255.99|23217.99|23256.52|23218.52|23127.94|23089.94|296
1620194400000|2021-05-05 06:00:00|23256.23|23218.23|23231.37|23193.37|23256.53|23218.53|23167.46|23129.46|299
1620194700000|2021-05-05 06:05:00|23230.93|23192.93|23261.23|23223.23|23266.22|23228.22|23214.61|23176.61|299
1620195000000|2021-05-05 06:10:00|23261.73|23223.73|23198|23160|23265.75|23227.75|23182.98|23144.98|295
1620195300000|2021-05-05 06:15:00|23197.87|23159.87|23060.79|23022.79|23207.02|23169.02|23027.72|22989.72|299
1620195600000|2021-05-05 06:20:00|23059.72|23021.72|23048.16|23010.16|23074.94|23036.94|22981.34|22943.34|300
1620195900000|2021-05-05 06:25:00|23047.6|23009.6|23125.85|23087.85|23145.77|23107.77|23047.33|23009.33|299
1620196200000|2021-05-05 06:30:00|23126.57|23088.57|22987.48|22949.48|23127.03|23089.03|22954.58|22916.58|298
1620196500000|2021-05-05 06:35:00|22987.05|22949.05|23009.6|22971.6|23010.4|22972.4|22928.65|22890.65|299
1620196800000|2021-05-05 06:40:00|23010.22|22972.22|22976.38|22938.38|23033.39|22995.39|22976.3|22938.3|296
1620197100000|2021-05-05 06:45:00|22976.89|22938.89|23051.51|23013.51|23062.9|23024.9|22971.11|22933.11|299
1620197400000|2021-05-05 06:50:00|23050.89|23012.89|23132.33|23094.33|23132.33|23094.33|23022.82|22984.82|297
1620197700000|2021-05-05 06:55:00|23132.59|23094.59|23156.43|23118.43|23161.19|23123.19|23128|23090|296
1620198000000|2021-05-05 07:00:00|23157.4|23119.4|23106.37|23068.37|23196.78|23158.78|23106.37|23068.37|299
1620198300000|2021-05-05 07:05:00|23107.89|23069.89|23192.24|23154.24|23198.23|23160.23|23107.89|23069.89|296
1620198600000|2021-05-05 07:10:00|23192.47|23154.47|23245.82|23207.82|23249.29|23211.29|23188.73|23150.73|298
1620198900000|2021-05-05 07:15:00|23245.1|23207.1|23302.58|23264.58|23310.95|23272.95|23243.5|23205.5|298
1620199200000|2021-05-05 07:20:00|23302.16|23264.16|23341.11|23303.11|23346.83|23308.83|23288.83|23250.83|297
1620199500000|2021-05-05 07:25:00|23341.63|23303.63|23370.79|23332.79|23373.55|23335.55|23341.63|23303.63|297
1620199800000|2021-05-05 07:30:00|23371.13|23333.13|23358.75|23320.75|23378.13|23340.13|23352.88|23314.88|298
1620200100000|2021-05-05 07:35:00|23358.93|23320.93|23380.41|23342.41|23391.28|23353.28|23355.02|23317.02|299
1620200400000|2021-05-05 07:40:00|23379.26|23341.26|23494.07|23456.07|23494.18|23456.18|23378.37|23340.37|298
1620200700000|2021-05-05 07:45:00|23495.21|23457.21|23554.8|23516.8|23558.7|23520.7|23478.35|23440.35|297
1620201000000|2021-05-05 07:50:00|23560.61|23522.61|23622.77|23584.77|23646.33|23608.33|23550.6|23512.6|299
1620201300000|2021-05-05 07:55:00|23622.11|23584.11|23600.34|23562.34|23622.42|23584.42|23573.85|23535.85|300
1620201600000|2021-05-05 08:00:00|23600.98|23562.98|23650.68|23612.68|23681.95|23643.95|23600.98|23562.98|300
1620201900000|2021-05-05 08:05:00|23652.71|23614.71|23621.66|23583.66|23677.44|23639.44|23604.22|23566.22|299
1620202200000|2021-05-05 08:10:00|23623.03|23585.03|23495.4|23457.4|23631.52|23593.52|23493.59|23455.59|299
1620202500000|2021-05-05 08:15:00|23495.56|23457.56|23614.99|23576.99|23616.18|23578.18|23495.56|23457.56|295
1620202800000|2021-05-05 08:20:00|23616.01|23578.01|23605.87|23567.87|23658.34|23620.34|23605.87|23567.87|299
1620203100000|2021-05-05 08:25:00|23605.64|23567.64|23662.98|23624.98|23662.98|23624.98|23559.64|23521.64|299
1620203400000|2021-05-05 08:30:00|23662.34|23624.34|23686.81|23648.81|23747.44|23709.44|23662.34|23624.34|298
1620203700000|2021-05-05 08:35:00|23688.16|23650.16|23699.34|23661.34|23722.95|23684.95|23666.63|23628.63|299
1620204000000|2021-05-05 08:40:00|23699.76|23661.76|23738.92|23700.92|23746.03|23708.03|23691.84|23653.84|299
1620204300000|2021-05-05 08:45:00|23739.43|23701.43|23711.04|23673.04|23765.7|23727.7|23711.04|23673.04|299
1620204600000|2021-05-05 08:50:00|23710.71|23672.71|23715.18|23677.18|23724.41|23686.41|23683.61|23645.61|298
1620204900000|2021-05-05 08:55:00|23715.27|23677.27|23719.99|23681.99|23739.27|23701.27|23707.8|23669.8|298
1620205200000|2021-05-05 09:00:00|23719.77|23681.77|23702.64|23664.64|23738.73|23700.73|23702.64|23664.64|298
1620205500000|2021-05-05 09:05:00|23701.95|23663.95|23643.6|23605.6|23701.95|23663.95|23620.15|23582.15|298
1620205800000|2021-05-05 09:10:00|23644.07|23606.07|23613.68|23575.68|23644.97|23606.97|23603.53|23565.53|295
1620206100000|2021-05-05 09:15:00|23613.15|23575.15|23617.58|23579.58|23654.08|23616.08|23612.72|23574.72|295
1620206400000|2021-05-05 09:20:00|23616.81|23578.81|23659.49|23621.49|23702.95|23664.95|23614.56|23576.56|300
1620206700000|2021-05-05 09:25:00|23659.23|23621.23|23583.02|23545.02|23671.91|23633.91|23548.72|23510.72|299
1620207000000|2021-05-05 09:30:00|23582.87|23544.87|23692.01|23654.01|23709.13|23671.13|23582.07|23544.07|299
1620207300000|2021-05-05 09:35:00|23691.69|23653.69|23698.84|23660.84|23721.06|23683.06|23669.66|23631.66|299
1620207600000|2021-05-05 09:40:00|23697.46|23659.46|23738.91|23700.91|23745.98|23707.98|23685.43|23647.43|300
1620207900000|2021-05-05 09:45:00|23739.05|23701.05|23755.17|23717.17|23785.15|23747.15|23726.5|23688.5|298
1620208200000|2021-05-05 09:50:00|23755.34|23717.34|23734.18|23696.18|23756.04|23718.04|23697.58|23659.58|299
1620208500000|2021-05-05 09:55:00|23734.76|23696.76|23762.57|23724.57|23794.55|23756.55|23733.83|23695.83|298
1620208800000|2021-05-05 10:00:00|23762.59|23724.59|23856.6|23818.6|23868.22|23830.22|23762.59|23724.59|300
1620209100000|2021-05-05 10:05:00|23857.09|23819.09|23800.49|23762.49|23857.09|23819.09|23769.71|23731.71|299
1620209400000|2021-05-05 10:10:00|23800.81|23762.81|23802.57|23764.57|23805.17|23767.17|23786.44|23748.44|298
1620209700000|2021-05-05 10:15:00|23802.25|23764.25|23737.7|23699.7|23830.45|23792.45|23731.4|23693.4|298
1620210000000|2021-05-05 10:20:00|23738.74|23700.74|23697.11|23659.11|23758.02|23720.02|23695.06|23657.06|297
1620210300000|2021-05-05 10:25:00|23695.45|23657.45|23764.1|23726.1|23771.81|23733.81|23691.16|23653.16|298
1620210600000|2021-05-05 10:30:00|23763.41|23725.41|23828.62|23790.62|23855.77|23817.77|23763.25|23725.25|300
1620210900000|2021-05-05 10:35:00|23827.99|23789.99|23855.51|23817.51|23864.52|23826.52|23822.48|23784.48|299
1620211200000|2021-05-05 10:40:00|23856.04|23818.04|23836.62|23798.62|23856.17|23818.17|23782.62|23744.62|298
1620211500000|2021-05-05 10:45:00|23837.97|23799.97|23814.31|23776.31|23847.85|23809.85|23784.48|23746.48|300
1620211800000|2021-05-05 10:50:00|23814.76|23776.76|23922.87|23884.87|23936.03|23898.03|23812.16|23774.16|300
1620212100000|2021-05-05 10:55:00|23923.3|23885.3|23932.04|23894.04|23955.65|23917.65|23896.68|23858.68|293
1620212400000|2021-05-05 11:00:00|23932.5|23894.5|23895.19|23857.19|23952.91|23914.91|23895.19|23857.19|296
1620212700000|2021-05-05 11:05:00|23894.71|23856.71|23882.55|23844.55|23897.25|23859.25|23822.64|23784.64|299
1620213000000|2021-05-05 11:10:00|23880.88|23842.88|23883.79|23845.79|23916.11|23878.11|23870.61|23832.61|298
1620213300000|2021-05-05 11:15:00|23884.38|23846.38|23910.73|23872.73|23919.12|23881.12|23839.57|23801.57|299
1620213600000|2021-05-05 11:20:00|23911.17|23873.17|23840.93|23802.93|23913.94|23875.94|23814.4|23776.4|298
1620213900000|2021-05-05 11:25:00|23840.54|23802.54|23843.09|23805.09|23882.37|23844.37|23840.54|23802.54|300
1620214200000|2021-05-05 11:30:00|23844.05|23806.05|23874.46|23836.46|23899.75|23861.75|23812.79|23774.79|300
1620214500000|2021-05-05 11:35:00|23875.03|23837.03|23817.99|23779.99|23875.48|23837.48|23817.99|23779.99|296
1620214800000|2021-05-05 11:40:00|23817.81|23779.81|23841.93|23803.93|23847.88|23809.88|23816.33|23778.33|298
1620215100000|2021-05-05 11:45:00|23841.86|23803.86|23824.51|23786.51|23860.63|23822.63|23821.54|23783.54|300
1620215400000|2021-05-05 11:50:00|23822.92|23784.92|23782.59|23744.59|23885.07|23847.07|23750.9|23712.9|298
1620215700000|2021-05-05 11:55:00|23782.09|23744.09|23797.75|23759.75|23830.74|23792.74|23782.09|23744.09|299
1620216000000|2021-05-05 12:00:00|23798.33|23760.33|23853.4|23815.4|23874.98|23836.98|23796.59|23758.59|299
1620216300000|2021-05-05 12:05:00|23853.37|23815.37|23923.76|23885.76|23947.06|23909.06|23851.18|23813.18|298
1620216600000|2021-05-05 12:10:00|23922.85|23884.85|23965.64|23927.64|23978.26|23940.26|23909.19|23871.19|298
1620216900000|2021-05-05 12:15:00|23964.81|23926.81|24084.03|24046.03|24090.25|24052.25|23962.81|23924.81|299
1620217200000|2021-05-05 12:20:00|24081.86|24043.86|24049.27|24011.27|24106.6|24068.6|24037.88|23999.88|299
1620217500000|2021-05-05 12:25:00|24050.22|24012.22|23953.77|23915.77|24066.33|24028.33|23947.84|23909.84|300
1620217800000|2021-05-05 12:30:00|23953.01|23915.01|23917.36|23879.36|23981.5|23943.5|23879.91|23841.91|299
1620218100000|2021-05-05 12:35:00|23918.45|23880.45|23958.54|23920.54|23962.97|23924.97|23890.23|23852.23|300
1620218400000|2021-05-05 12:40:00|23958.41|23920.41|23978.66|23940.66|23982.74|23944.74|23948.72|23910.72|297
1620218700000|2021-05-05 12:45:00|23976.84|23938.84|23968.01|23930.01|23988.87|23950.87|23932.51|23894.51|295
1620219000000|2021-05-05 12:50:00|23967.7|23929.7|24058.21|24020.21|24063.76|24025.76|23960.86|23922.86|299
1620219300000|2021-05-05 12:55:00|24058.36|24020.36|24061.47|24023.47|24086.97|24048.97|24051.31|24013.31|296
1620219600000|2021-05-05 13:00:00|24060.95|24022.95|24121.29|24083.29|24121.81|24083.81|24055.43|24017.43|300
1620219900000|2021-05-05 13:05:00|24121.34|24083.34|24142.54|24104.54|24144.19|24106.19|24111.2|24073.2|299
1620220200000|2021-05-05 13:10:00|24142.48|24104.48|24084.33|24046.33|24142.48|24104.48|24081.34|24043.34|299
1620220500000|2021-05-05 13:15:00|24084.24|24046.24|24154.85|24116.85|24158.63|24120.63|24062.35|24024.35|299
1620220800000|2021-05-05 13:20:00|24155.17|24117.17|24122.05|24084.05|24178.07|24140.07|24106.88|24068.88|299
1620221100000|2021-05-05 13:25:00|24122.71|24084.71|24119.15|24081.15|24124.09|24086.09|24077.55|24039.55|298
1620221400000|2021-05-05 13:30:00|24118.79|24080.79|24054.93|24016.93|24131.85|24093.85|24031.84|23993.84|299
1620221700000|2021-05-05 13:35:00|24054.61|24016.61|24122.37|24084.37|24144.39|24106.39|24038.59|24000.59|298
1620222000000|2021-05-05 13:40:00|24121.91|24083.91|24141.53|24103.53|24156.65|24118.65|24104.82|24066.82|297
1620222300000|2021-05-05 13:45:00|24142.07|24104.07|24191.67|24153.67|24219.78|24181.78|24142.01|24104.01|296
1620222600000|2021-05-05 13:50:00|24191.62|24153.62|24192.11|24154.11|24217.66|24179.66|24187.57|24149.57|298
1620222900000|2021-05-05 13:55:00|24188.41|24150.41|24231.33|24193.33|24235.26|24197.26|24184.65|24146.65|298
1620223200000|2021-05-05 14:00:00|24229.37|24191.37|24064.41|24026.41|24258.72|24220.72|24056.98|24018.98|299
1620223500000|2021-05-05 14:05:00|24063.49|24025.49|23954.94|23916.94|24081.05|24043.05|23874.87|23836.87|300
1620223800000|2021-05-05 14:10:00|23956.41|23918.41|24048.91|24010.91|24048.91|24010.91|23954.29|23916.29|298
1620224100000|2021-05-05 14:15:00|24048.83|24010.83|23839.96|23801.96|24053.07|24015.07|23835.34|23797.34|300
1620224400000|2021-05-05 14:20:00|23841.92|23803.92|23816.79|23778.79|23874.5|23836.5|23762.83|23724.83|300
1620224700000|2021-05-05 14:25:00|23813.96|23775.96|23792.58|23754.58|23856.48|23818.48|23768.55|23730.55|300
1620225000000|2021-05-05 14:30:00|23791.95|23753.95|23917.48|23879.48|23923.43|23885.43|23790.7|23752.7|300
1620225300000|2021-05-05 14:35:00|23917.62|23879.62|23963.78|23925.78|23970.74|23932.74|23913.87|23875.87|296
1620225600000|2021-05-05 14:40:00|23965.02|23927.02|24060.86|24022.86|24060.86|24022.86|23961|23923|297
1620225900000|2021-05-05 14:45:00|24060.87|24022.87|24091.8|24053.8|24122.29|24084.29|24060.41|24022.41|298
1620226200000|2021-05-05 14:50:00|24093.49|24055.49|24191.15|24153.15|24192.11|24154.11|24093.49|24055.49|297
1620226500000|2021-05-05 14:55:00|24191.3|24153.3|24155.31|24117.31|24201.64|24163.64|24132.39|24094.39|299
1620226800000|2021-05-05 15:00:00|24156.17|24118.17|24193.18|24155.18|24229.62|24191.62|24156.17|24118.17|299
1620227100000|2021-05-05 15:05:00|24193.03|24155.03|24202.57|24164.57|24222.2|24184.2|24150.5|24112.5|300
1620227400000|2021-05-05 15:10:00|24199.22|24161.22|24211.74|24173.74|24211.74|24173.74|24151.23|24113.23|300
1620227700000|2021-05-05 15:15:00|24211|24173|24182.88|24144.88|24230.49|24192.49|24161.1|24123.1|300
1620228000000|2021-05-05 15:20:00|24182.6|24144.6|24153.88|24115.88|24199.41|24161.41|24115.29|24077.29|300
1620228300000|2021-05-05 15:25:00|24154.33|24116.33|24042.23|24004.23|24154.33|24116.33|23999.79|23961.79|298
1620228600000|2021-05-05 15:30:00|24042.74|24004.74|24111.06|24073.06|24155.34|24117.34|24042.74|24004.74|299
1620228900000|2021-05-05 15:35:00|24110.7|24072.7|24029.19|23991.19|24149.02|24111.02|24023.33|23985.33|299
1620229200000|2021-05-05 15:40:00|24029.73|23991.73|24082.28|24044.28|24111.73|24073.73|24014.39|23976.39|299
1620229500000|2021-05-05 15:45:00|24080.97|24042.97|24104.85|24066.85|24151.7|24113.7|24077.19|24039.19|299
1620229800000|2021-05-05 15:50:00|24103.19|24065.19|24115.71|24077.71|24184.26|24146.26|24095.13|24057.13|299
1620230100000|2021-05-05 15:55:00|24115.78|24077.78|24088.29|24050.29|24131.46|24093.46|24088.29|24050.29|298
1620230400000|2021-05-05 16:00:00|24089.92|24051.92|24079.35|24041.35|24157.01|24119.01|24060.92|24022.92|299
1620230700000|2021-05-05 16:05:00|24077.47|24039.47|24183.18|24145.18|24186.76|24148.76|23934.13|23896.13|300
1620231000000|2021-05-05 16:10:00|24183.14|24145.14|24199.04|24161.04|24234.18|24196.18|24137.98|24099.98|300
1620231300000|2021-05-05 16:15:00|24197.17|24159.17|24191.15|24153.15|24232.51|24194.51|24180.7|24142.7|300
1620231600000|2021-05-05 16:20:00|24191.43|24153.43|24331.76|24293.76|24331.76|24293.76|24183.37|24145.37|299
1620231900000|2021-05-05 16:25:00|24331.95|24293.95|24410.82|24372.82|24419.95|24381.95|24325.53|24287.53|300
1620232200000|2021-05-05 16:30:00|24412.81|24374.81|24316.85|24278.85|24499.92|24461.92|24316.85|24278.85|300
1620232500000|2021-05-05 16:35:00|24316.91|24278.91|24360.64|24322.64|24387.26|24349.26|24316.67|24278.67|297
1620232800000|2021-05-05 16:40:00|24360.53|24322.53|24403.34|24365.34|24403.89|24365.89|24336.92|24298.92|299
1620233100000|2021-05-05 16:45:00|24403.07|24365.07|24487.47|24449.47|24487.47|24449.47|24403.07|24365.07|300
1620233400000|2021-05-05 16:50:00|24487.74|24449.74|24493.86|24455.86|24501.89|24463.89|24437.35|24399.35|297
1620233700000|2021-05-05 16:55:00|24493.38|24455.38|24524.9|24486.9|24530.31|24492.31|24420.49|24382.49|300
1620234000000|2021-05-05 17:00:00|24523.99|24485.99|24457.47|24419.47|24525.33|24487.33|24426.84|24388.84|299
1620234300000|2021-05-05 17:05:00|24456.88|24418.88|24472.81|24434.81|24487.59|24449.59|24440.36|24402.36|298
1620234600000|2021-05-05 17:10:00|24473.25|24435.25|24469.79|24431.79|24521.38|24483.38|24455.1|24417.1|298
1620234900000|2021-05-05 17:15:00|24469.75|24431.75|24434.83|24396.83|24502.99|24464.99|24423.5|24385.5|299
1620235200000|2021-05-05 17:20:00|24434.85|24396.85|24427.07|24389.07|24469.97|24431.97|24414.17|24376.17|298
1620235500000|2021-05-05 17:25:00|24427.43|24389.43|24397.66|24359.66|24458.69|24420.69|24396.29|24358.29|298
1620235800000|2021-05-05 17:30:00|24397.29|24359.29|24369.12|24331.12|24447.85|24409.85|24358.72|24320.72|298
1620236100000|2021-05-05 17:35:00|24369.61|24331.61|24373.31|24335.31|24376.88|24338.88|24329.56|24291.56|299
1620236400000|2021-05-05 17:40:00|24373.28|24335.28|24363.31|24325.31|24385.45|24347.45|24327.94|24289.94|299
1620236700000|2021-05-05 17:45:00|24363.29|24325.29|24377.15|24339.15|24409.66|24371.66|24358.8|24320.8|298
1620237000000|2021-05-05 17:50:00|24378.11|24340.11|24355.77|24317.77|24395.48|24357.48|24354.74|24316.74|297
1620237300000|2021-05-05 17:55:00|24356.59|24318.59|24316.85|24278.85|24363.23|24325.23|24298.31|24260.31|299
1620237600000|2021-05-05 18:00:00|24316.43|24278.43|24382.48|24344.48|24391.16|24353.16|24305.7|24267.7|297
1620237900000|2021-05-05 18:05:00|24383.1|24345.1|24400.2|24362.2|24404.23|24366.23|24380.52|24342.52|299
1620238200000|2021-05-05 18:10:00|24399.68|24361.68|24413.1|24375.1|24413.43|24375.43|24364.77|24326.77|300
1620238500000|2021-05-05 18:15:00|24412.76|24374.76|24344.87|24306.87|24420.32|24382.32|24344.87|24306.87|294
1620238800000|2021-05-05 18:20:00|24345.08|24307.08|24361.76|24323.76|24384.13|24346.13|24320.21|24282.21|297
1620239100000|2021-05-05 18:25:00|24361.47|24323.47|24397.62|24359.62|24424.19|24386.19|24358.07|24320.07|300
1620239400000|2021-05-05 18:30:00|24399.21|24361.21|24371.27|24333.27|24430.81|24392.81|24371.27|24333.27|298
1620239700000|2021-05-05 18:35:00|24370.1|24332.1|24440.47|24402.47|24458.97|24420.97|24363.71|24325.71|298
1620240000000|2021-05-05 18:40:00|24438.88|24400.88|24297.59|24259.59|24438.94|24400.94|24297.59|24259.59|298
1620240300000|2021-05-05 18:45:00|24294.78|24256.78|24427.53|24389.53|24432.56|24394.56|24292.91|24254.91|299
1620240600000|2021-05-05 18:50:00|24425.95|24387.95|24403.68|24365.68|24427.08|24389.08|24333.04|24295.04|297
1620240900000|2021-05-05 18:55:00|24403.09|24365.09|24413.65|24375.65|24425.09|24387.09|24376.77|24338.77|299
1620241200000|2021-05-05 19:00:00|24412.21|24374.21|24403.92|24365.92|24456.8|24418.8|24403.92|24365.92|300
1620241500000|2021-05-05 19:05:00|24401.02|24363.02|24433.57|24395.57|24434.97|24396.97|24395.07|24357.07|298
1620241800000|2021-05-05 19:10:00|24434.38|24396.38|24476.3|24438.3|24476.3|24438.3|24427.97|24389.97|298
1620242100000|2021-05-05 19:15:00|24476.35|24438.35|24472.18|24434.18|24480.61|24442.61|24452.26|24414.26|297
1620242400000|2021-05-05 19:20:00|24472.74|24434.74|24537.87|24499.87|24562.44|24524.44|24472.74|24434.74|299
1620242700000|2021-05-05 19:25:00|24537.65|24499.65|24457.68|24419.68|24540.57|24502.57|24456.78|24418.78|295
1620243000000|2021-05-05 19:30:00|24457.92|24419.92|24428.24|24390.24|24534.46|24496.46|24426|24388|300
1620243300000|2021-05-05 19:35:00|24428.18|24390.18|24506.06|24468.06|24506.86|24468.86|24428.18|24390.18|299
1620243600000|2021-05-05 19:40:00|24505.91|24467.91|24523.33|24485.33|24553.22|24515.22|24488.53|24450.53|300
1620243900000|2021-05-05 19:45:00|24521.29|24483.29|24586.23|24548.23|24608.48|24570.48|24494.45|24456.45|298
1620244200000|2021-05-05 19:50:00|24586.09|24548.09|24636.43|24598.43|24654.39|24616.39|24570.4|24532.4|298
1620244500000|2021-05-05 19:55:00|24637.82|24599.82|24671.08|24633.08|24671.97|24633.97|24618.5|24580.5|298
1620244800000|2021-05-05 20:00:00|24671.78|24633.78|24596.18|24558.18|24695.26|24657.26|24561.76|24523.76|299
1620245100000|2021-05-05 20:05:00|24596.65|24558.65|24581.88|24543.88|24641.22|24603.22|24562.18|24524.18|299
1620245400000|2021-05-05 20:10:00|24582.43|24544.43|24662.38|24624.38|24665.22|24627.22|24577.74|24539.74|299
1620245700000|2021-05-05 20:15:00|24662.39|24624.39|24496.64|24458.64|24681.27|24643.27|24494.53|24456.53|299
1620246000000|2021-05-05 20:20:00|24492.28|24454.28|24524.85|24486.85|24561.08|24523.08|24480.9|24442.9|299
1620246300000|2021-05-05 20:25:00|24522.97|24484.97|24436.35|24398.35|24522.97|24484.97|24370.9|24332.9|296
1620246600000|2021-05-05 20:30:00|24437.03|24399.03|24527.16|24489.16|24527.16|24489.16|24434.27|24396.27|297
1620246900000|2021-05-05 20:35:00|24526.64|24488.64|24443.79|24405.79|24526.64|24488.64|24443.79|24405.79|298
1620247200000|2021-05-05 20:40:00|24444.55|24406.55|24436.1|24398.1|24445.05|24407.05|24381.29|24343.29|300
1620247500000|2021-05-05 20:45:00|24434.72|24396.72|24500.06|24462.06|24517.12|24479.12|24428.45|24390.45|297
1620247800000|2021-05-05 20:50:00|24501.16|24463.16|24472.29|24434.29|24505.35|24467.35|24430.62|24392.62|300
1620248100000|2021-05-05 20:55:00|24472.64|24434.64|24489.68|24451.68|24527.41|24489.41|24472.32|24434.32|299
1620248400000|2021-05-05 21:00:00|24488.9|24450.9|24429.48|24391.48|24495.68|24457.68|24400.32|24362.32|300
1620248700000|2021-05-05 21:05:00|24431.12|24393.12|24496.41|24458.41|24502.24|24464.24|24431.04|24393.04|295
1620249000000|2021-05-05 21:10:00|24497.53|24459.53|24469.22|24431.22|24498.94|24460.94|24464.1|24426.1|298
1620249300000|2021-05-05 21:15:00|24469.74|24431.74|24418.85|24380.85|24504.39|24466.39|24418.85|24380.85|299
1620249600000|2021-05-05 21:20:00|24419.08|24381.08|24460.24|24422.24|24470.2|24432.2|24417.92|24379.92|298
1620249900000|2021-05-05 21:25:00|24461.14|24423.14|24419.69|24381.69|24469.16|24431.16|24419.54|24381.54|300
1620250200000|2021-05-05 21:30:00|24419.92|24381.92|24400.24|24362.24|24419.92|24381.92|24388.93|24350.93|300
1620250500000|2021-05-05 21:35:00|24398.99|24360.99|24397.49|24359.49|24417.65|24379.65|24392.4|24354.4|298
1620250800000|2021-05-05 21:40:00|24396.16|24358.16|24404.94|24366.94|24416.07|24378.07|24387.42|24349.42|298
1620251100000|2021-05-05 21:45:00|24405.3|24367.3|24487.74|24449.74|24502.32|24464.32|24392.08|24354.08|299
1620251400000|2021-05-05 21:50:00|24487.59|24449.59|24505.34|24467.34|24510.2|24472.2|24470.69|24432.69|300
1620251700000|2021-05-05 21:55:00|24504.25|24466.25|24509.01|24471.01|24527.62|24489.62|24487.95|24449.95|298
1620252000000|2021-05-05 22:00:00|24508.58|24470.58|24528.59|24490.59|24556.09|24518.09|24496.15|24458.15|298
1620252300000|2021-05-05 22:05:00|24529.33|24491.33|24502.63|24464.63|24575.77|24537.77|24500.91|24462.91|300
1620252600000|2021-05-05 22:10:00|24503.19|24465.19|24568.35|24530.35|24569.3|24531.3|24501.57|24463.57|297
1620252900000|2021-05-05 22:15:00|24566.09|24528.09|24698.9|24660.9|24707.11|24669.11|24564.28|24526.28|299
1620253200000|2021-05-05 22:20:00|24699.78|24661.78|24792.44|24754.44|24823.82|24785.82|24691.33|24653.33|300
1620253500000|2021-05-05 22:25:00|24793.89|24755.89|24880.35|24842.35|24880.35|24842.35|24793.89|24755.89|299
1620253800000|2021-05-05 22:30:00|24879.51|24841.51|24879.91|24841.91|24882.16|24844.16|24833.87|24795.87|298
1620254100000|2021-05-05 22:35:00|24878.54|24840.54|24865.62|24827.62|24903.23|24865.23|24860.52|24822.52|299
1620254400000|2021-05-05 22:40:00|24867.67|24829.67|24772.41|24734.41|24875.88|24837.88|24770.54|24732.54|298
1620254700000|2021-05-05 22:45:00|24772.04|24734.04|24856.73|24818.73|24856.73|24818.73|24745.59|24707.59|300
1620255000000|2021-05-05 22:50:00|24856.14|24818.14|24900.39|24862.39|24913.08|24875.08|24825.9|24787.9|300
1620255300000|2021-05-05 22:55:00|24901.14|24863.14|24838.85|24800.85|24902.41|24864.41|24775.85|24737.85|300
1620255600000|2021-05-05 23:00:00|24838.84|24800.84|24917.99|24879.99|24917.99|24879.99|24836.95|24798.95|299
1620255900000|2021-05-05 23:05:00|24921.11|24883.11|24768.76|24730.76|24923.11|24885.11|24768.51|24730.51|297
1620256200000|2021-05-05 23:10:00|24763.8|24725.8|24700.51|24662.51|24767.49|24729.49|24686.96|24648.96|299
1620256500000|2021-05-05 23:15:00|24699.92|24661.92|24779.6|24741.6|24780.24|24742.24|24689.23|24651.23|299
1620256800000|2021-05-05 23:20:00|24779.02|24741.02|24898.12|24860.12|24905.99|24867.99|24778.36|24740.36|299
1620257100000|2021-05-05 23:25:00|24898.8|24860.8|24863.59|24825.59|24898.8|24860.8|24813.94|24775.94|299
1620257400000|2021-05-05 23:30:00|24863.45|24825.45|24906.22|24868.22|24909.14|24871.14|24825.31|24787.31|299
1620257700000|2021-05-05 23:35:00|24905.98|24867.98|24923.07|24885.07|24950.47|24912.47|24887.06|24849.06|297
1620258000000|2021-05-05 23:40:00|24921.35|24883.35|24922.9|24884.9|24934.84|24896.84|24882.87|24844.87|299
1620258300000|2021-05-05 23:45:00|24924.36|24886.36|24896.54|24858.54|24953.91|24915.91|24896.54|24858.54|299
1620258600000|2021-05-05 23:50:00|24896.86|24858.86|24927.74|24889.74|24936.12|24898.12|24892.57|24854.57|300
1620258900000|2021-05-05 23:55:00|24926.56|24888.56|24949.33|24911.33|24952.51|24914.51|24896.44|24858.44|298
1620259200000|2021-05-06 00:00:00|24948.7|24910.7|25032.95|24994.95|25065.71|25027.71|24947.03|24909.03|297
1620259500000|2021-05-06 00:05:00|25027.41|24989.41|24906.14|24868.14|25027.41|24989.41|24841.85|24803.85|299
1620259800000|2021-05-06 00:10:00|24906.67|24868.67|24971.38|24933.38|24971.77|24933.77|24906.56|24868.56|300
1620260100000|2021-05-06 00:15:00|24974.24|24936.24|24821.4|24783.4|24983.89|24945.89|24821.4|24783.4|300
1620260400000|2021-05-06 00:20:00|24822.34|24784.34|24629.09|24591.09|24832.21|24794.21|24628.71|24590.71|300
1620260700000|2021-05-06 00:25:00|24627.72|24589.72|24575.05|24537.05|24627.72|24589.72|24403.85|24365.85|298
1620261000000|2021-05-06 00:30:00|24576.23|24538.23|24634.75|24596.75|24662.18|24624.18|24515.09|24477.09|300
1620261300000|2021-05-06 00:35:00|24640.1|24602.1|24705.95|24667.95|24715.22|24677.22|24640.1|24602.1|300
1620261600000|2021-05-06 00:40:00|24707.59|24669.59|24409.6|24371.6|24721.04|24683.04|24409.6|24371.6|300
1620261900000|2021-05-06 00:45:00|24407.96|24369.96|24543.34|24505.34|24545.07|24507.07|24406.68|24368.68|300
1620262200000|2021-05-06 00:50:00|24542.78|24504.78|24595.3|24557.3|24611.43|24573.43|24538.36|24500.36|300
1620262500000|2021-05-06 00:55:00|24595.27|24557.27|24593.38|24555.38|24651.99|24613.99|24555.61|24517.61|300
1620262800000|2021-05-06 01:00:00|24593.25|24555.25|24451.19|24413.19|24595.83|24557.83|24449.27|24411.27|300
1620263100000|2021-05-06 01:05:00|24451.44|24413.44|24444.76|24406.76|24524.74|24486.74|24419.28|24381.28|299
1620263400000|2021-05-06 01:10:00|24445.42|24407.42|24413.09|24375.09|24445.42|24407.42|24297.38|24259.38|299
1620263700000|2021-05-06 01:15:00|24413.75|24375.75|24361.14|24323.14|24459.02|24421.02|24361.14|24323.14|300
1620264000000|2021-05-06 01:20:00|24359.46|24321.46|24437.43|24399.43|24462.38|24424.38|24320.23|24282.23|299
1620264300000|2021-05-06 01:25:00|24437.77|24399.77|24538.1|24500.1|24538.1|24500.1|24436.1|24398.1|299
1620264600000|2021-05-06 01:30:00|24538.38|24500.38|24586.05|24548.05|24586.05|24548.05|24521.63|24483.63|298
1620264900000|2021-05-06 01:35:00|24587.03|24549.03|24618.02|24580.02|24648.1|24610.1|24587.03|24549.03|298
1620265200000|2021-05-06 01:40:00|24620.31|24582.31|24645.96|24607.96|24658.37|24620.37|24612.93|24574.93|297
1620265500000|2021-05-06 01:45:00|24645.85|24607.85|24571.51|24533.51|24679.36|24641.36|24571.51|24533.51|298
1620265800000|2021-05-06 01:50:00|24570.63|24532.63|24529.65|24491.65|24586.73|24548.73|24523.41|24485.41|297
1620266100000|2021-05-06 01:55:00|24529.82|24491.82|24516.86|24478.86|24538.57|24500.57|24487.32|24449.32|297
1620266400000|2021-05-06 02:00:00|24518.21|24480.21|24442.55|24404.55|24521.28|24483.28|24431.05|24393.05|298
1620266700000|2021-05-06 02:05:00|24442.13|24404.13|24547.34|24509.34|24552.74|24514.74|24442.08|24404.08|298
1620267000000|2021-05-06 02:10:00|24547.22|24509.22|24531.14|24493.14|24572.11|24534.11|24519.13|24481.13|300
1620267300000|2021-05-06 02:15:00|24530.36|24492.36|24650.59|24612.59|24652.23|24614.23|24473.48|24435.48|299
1620267600000|2021-05-06 02:20:00|24650.44|24612.44|24631.1|24593.1|24673.72|24635.72|24609.76|24571.76|299
1620267900000|2021-05-06 02:25:00|24630.28|24592.28|24673.73|24635.73|24677.81|24639.81|24589.84|24551.84|298
1620268200000|2021-05-06 02:30:00|24674.32|24636.32|24691.19|24653.19|24704.74|24666.74|24661.19|24623.19|298
1620268500000|2021-05-06 02:35:00|24691.61|24653.61|24702.89|24664.89|24720.88|24682.88|24691.61|24653.61|293
1620268800000|2021-05-06 02:40:00|24703.07|24665.07|24689.5|24651.5|24709.25|24671.25|24684.49|24646.49|300
1620269100000|2021-05-06 02:45:00|24689.57|24651.57|24623.65|24585.65|24695.35|24657.35|24613.26|24575.26|299
1620269400000|2021-05-06 02:50:00|24625.24|24587.24|24698.55|24660.55|24707.06|24669.06|24625.24|24587.24|296
1620269700000|2021-05-06 02:55:00|24698.68|24660.68|24688.32|24650.32|24707.73|24669.73|24663.79|24625.79|297
1620270000000|2021-05-06 03:00:00|24688.05|24650.05|24545.44|24507.44|24689.31|24651.31|24543.19|24505.19|298
1620270300000|2021-05-06 03:05:00|24547.2|24509.2|24582.95|24544.95|24588.83|24550.83|24545.35|24507.35|295
1620270600000|2021-05-06 03:10:00|24583.48|24545.48|24569.64|24531.64|24610.81|24572.81|24563.82|24525.82|298
1620270900000|2021-05-06 03:15:00|24569.55|24531.55|24525.62|24487.62|24575.67|24537.67|24514.15|24476.15|298
1620271200000|2021-05-06 03:20:00|24525.8|24487.8|24547.21|24509.21|24553.64|24515.64|24505.79|24467.79|297
1620271500000|2021-05-06 03:25:00|24548.07|24510.07|24535.27|24497.27|24563.28|24525.28|24498.21|24460.21|299
1620271800000|2021-05-06 03:30:00|24534.83|24496.83|24550.61|24512.61|24550.61|24512.61|24498.97|24460.97|291
1620272100000|2021-05-06 03:35:00|24550.52|24512.52|24512.41|24474.41|24551.89|24513.89|24466.49|24428.49|297
1620272400000|2021-05-06 03:40:00|24511.05|24473.05|24476.6|24438.6|24517.02|24479.02|24476.6|24438.6|298
1620272700000|2021-05-06 03:45:00|24476.58|24438.58|24582.51|24544.51|24592.17|24554.17|24448.45|24410.45|300
1620273000000|2021-05-06 03:50:00|24581.79|24543.79|24577.41|24539.41|24596.04|24558.04|24569.86|24531.86|297
1620273300000|2021-05-06 03:55:00|24577.23|24539.23|24584.72|24546.72|24600.65|24562.65|24575.52|24537.52|296
1620273600000|2021-05-06 04:00:00|24584.75|24546.75|24630.45|24592.45|24630.45|24592.45|24525.61|24487.61|299
1620273900000|2021-05-06 04:05:00|24630.86|24592.86|24706.93|24668.93|24737.12|24699.12|24630.86|24592.86|300
1620274200000|2021-05-06 04:10:00|24707.96|24669.96|24720.28|24682.28|24727.57|24689.57|24679.08|24641.08|299
1620274500000|2021-05-06 04:15:00|24718.91|24680.91|24761.66|24723.66|24763.09|24725.09|24705.75|24667.75|297
1620274800000|2021-05-06 04:20:00|24761.81|24723.81|24749.29|24711.29|24772.85|24734.85|24734.86|24696.86|298
1620275100000|2021-05-06 04:25:00|24749.04|24711.04|24729.1|24691.1|24785.02|24747.02|24724.99|24686.99|298
1620275400000|2021-05-06 04:30:00|24728.63|24690.63|24695.92|24657.92|24783.59|24745.59|24695.35|24657.35|297
1620275700000|2021-05-06 04:35:00|24694.66|24656.66|24642.12|24604.12|24705.58|24667.58|24641.52|24603.52|298
1620276000000|2021-05-06 04:40:00|24642.96|24604.96|24600.04|24562.04|24656.72|24618.72|24588.29|24550.29|299
1620276300000|2021-05-06 04:45:00|24600.33|24562.33|24510.65|24472.65|24604.33|24566.33|24509.34|24471.34|298
1620276600000|2021-05-06 04:50:00|24512.19|24474.19|24449.4|24411.4|24518.73|24480.73|24444.68|24406.68|299
1620276900000|2021-05-06 04:55:00|24449.99|24411.99|24457.32|24419.32|24458.22|24420.22|24430.88|24392.88|298
1620277200000|2021-05-06 05:00:00|24457.28|24419.28|24420.32|24382.32|24467.44|24429.44|24381.64|24343.64|297
1620277500000|2021-05-06 05:05:00|24420.75|24382.75|24451.76|24413.76|24467.24|24429.24|24413.23|24375.23|297
1620277800000|2021-05-06 05:10:00|24451.77|24413.77|24508.93|24470.93|24511.61|24473.61|24444.38|24406.38|296
1620278100000|2021-05-06 05:15:00|24508.86|24470.86|24561.97|24523.97|24562.44|24524.44|24507.92|24469.92|297
1620278400000|2021-05-06 05:20:00|24562.65|24524.65|24573.49|24535.49|24597.98|24559.98|24559.53|24521.53|300
1620278700000|2021-05-06 05:25:00|24573.55|24535.55|24616.86|24578.86|24617.74|24579.74|24573.19|24535.19|295
1620279000000|2021-05-06 05:30:00|24616.59|24578.59|24635.05|24597.05|24635.05|24597.05|24577.92|24539.92|298
1620279300000|2021-05-06 05:35:00|24635.67|24597.67|24682|24644|24692.18|24654.18|24633.02|24595.02|299
1620279600000|2021-05-06 05:40:00|24681.62|24643.62|24590.21|24552.21|24682.28|24644.28|24590.21|24552.21|299
1620279900000|2021-05-06 05:45:00|24589.87|24551.87|24596.28|24558.28|24596.28|24558.28|24508.27|24470.27|298
1620280200000|2021-05-06 05:50:00|24597.58|24559.58|24597.08|24559.08|24637.98|24599.98|24552.09|24514.09|298
1620280500000|2021-05-06 05:55:00|24596.03|24558.03|24604.92|24566.92|24615.24|24577.24|24572.91|24534.91|298
1620280800000|2021-05-06 06:00:00|24605.23|24567.23|24506.23|24468.23|24605.61|24567.61|24500.34|24462.34|296
1620281100000|2021-05-06 06:05:00|24504.13|24466.13|24443.23|24405.23|24505.79|24467.79|24431.69|24393.69|297
1620281400000|2021-05-06 06:10:00|24441.96|24403.96|24431.2|24393.2|24445.07|24407.07|24377.82|24339.82|299
1620281700000|2021-05-06 06:15:00|24431.29|24393.29|24492.49|24454.49|24500.89|24462.89|24402.57|24364.57|298
1620282000000|2021-05-06 06:20:00|24492.54|24454.54|24461.31|24423.31|24507.51|24469.51|24461.28|24423.28|298
1620282300000|2021-05-06 06:25:00|24461.81|24423.81|24391.41|24353.41|24462.31|24424.31|24387.52|24349.52|299
1620282600000|2021-05-06 06:30:00|24391.07|24353.07|24316.04|24278.04|24394.73|24356.73|24312.41|24274.41|298
1620282900000|2021-05-06 06:35:00|24315.55|24277.55|24277.59|24239.59|24320.26|24282.26|24255.82|24217.82|296
1620283200000|2021-05-06 06:40:00|24277.31|24239.31|24313.3|24275.3|24333.06|24295.06|24276.41|24238.41|299
1620283500000|2021-05-06 06:45:00|24313.6|24275.6|24193.46|24155.46|24318.62|24280.62|24142.92|24104.92|297
1620283800000|2021-05-06 06:50:00|24193.69|24155.69|24214.78|24176.78|24269.79|24231.79|24193.07|24155.07|299
1620284100000|2021-05-06 06:55:00|24212.92|24174.92|24085.91|24047.91|24213.2|24175.2|24045.12|24007.12|299
1620284400000|2021-05-06 07:00:00|24087.93|24049.93|24181.8|24143.8|24183.15|24145.15|23984.58|23946.58|299
1620284700000|2021-05-06 07:05:00|24182.33|24144.33|24240.02|24202.02|24263.68|24225.68|24181.84|24143.84|297
1620285000000|2021-05-06 07:10:00|24239.71|24201.71|24225.33|24187.33|24285.46|24247.46|24194.43|24156.43|297
1620285300000|2021-05-06 07:15:00|24226|24188|24281.95|24243.95|24284.73|24246.73|24183.95|24145.95|300
1620285600000|2021-05-06 07:20:00|24283.15|24245.15|24290.66|24252.66|24303.92|24265.92|24273.63|24235.63|299
1620285900000|2021-05-06 07:25:00|24291.88|24253.88|24361.74|24323.74|24361.74|24323.74|24291.64|24253.64|297
1620286200000|2021-05-06 07:30:00|24361.18|24323.18|24363.44|24325.44|24372.58|24334.58|24343.62|24305.62|299
1620286500000|2021-05-06 07:35:00|24365.5|24327.5|24382.74|24344.74|24388.58|24350.58|24344.63|24306.63|297
1620286800000|2021-05-06 07:40:00|24382.46|24344.46|24385.89|24347.89|24407.21|24369.21|24379.52|24341.52|296
1620287100000|2021-05-06 07:45:00|24384.48|24346.48|24341.13|24303.13|24384.48|24346.48|24302.25|24264.25|296
1620287400000|2021-05-06 07:50:00|24341.48|24303.48|24392.49|24354.49|24422.54|24384.54|24341.06|24303.06|298
1620287700000|2021-05-06 07:55:00|24392.24|24354.24|24414.5|24376.5|24415.1|24377.1|24369.38|24331.38|296
1620288000000|2021-05-06 08:00:00|24413.97|24375.97|24497.72|24459.72|24512.69|24474.69|24402.05|24364.05|296
1620288300000|2021-05-06 08:05:00|24499.83|24461.83|24498.23|24460.23|24511.37|24473.37|24479.93|24441.93|298
1620288600000|2021-05-06 08:10:00|24498.83|24460.83|24483.7|24445.7|24499.34|24461.34|24470.74|24432.74|298
1620288900000|2021-05-06 08:15:00|24483.31|24445.31|24474.6|24436.6|24483.66|24445.66|24439.8|24401.8|298
1620289200000|2021-05-06 08:20:00|24475.76|24437.76|24513.78|24475.78|24516.48|24478.48|24446.11|24408.11|298
1620289500000|2021-05-06 08:25:00|24514.09|24476.09|24540.56|24502.56|24548.19|24510.19|24495.57|24457.57|298
1620289800000|2021-05-06 08:30:00|24541.48|24503.48|24514.2|24476.2|24557.32|24519.32|24510.64|24472.64|297
1620290100000|2021-05-06 08:35:00|24513.75|24475.75|24507.06|24469.06|24515.81|24477.81|24470.36|24432.36|299
1620290400000|2021-05-06 08:40:00|24509.6|24471.6|24503.89|24465.89|24514.88|24476.88|24493.65|24455.65|298
1620290700000|2021-05-06 08:45:00|24505.74|24467.74|24443.57|24405.57|24512.23|24474.23|24418.59|24380.59|297
1620291000000|2021-05-06 08:50:00|24443.19|24405.19|24356.33|24318.33|24443.19|24405.19|24354.46|24316.46|298
1620291300000|2021-05-06 08:55:00|24357.32|24319.32|24409.97|24371.97|24435.35|24397.35|24356.8|24318.8|297
1620291600000|2021-05-06 09:00:00|24410.2|24372.2|24426.74|24388.74|24426.75|24388.75|24335.74|24297.74|300
1620291900000|2021-05-06 09:05:00|24426.54|24388.54|24510.19|24472.19|24510.37|24472.37|24424.98|24386.98|298
1620292200000|2021-05-06 09:10:00|24509.96|24471.96|24494.67|24456.67|24514.55|24476.55|24471.11|24433.11|296
1620292500000|2021-05-06 09:15:00|24494.7|24456.7|24434.82|24396.82|24495.23|24457.23|24410.73|24372.73|296
1620292800000|2021-05-06 09:20:00|24436.24|24398.24|24537.43|24499.43|24537.43|24499.43|24405.18|24367.18|299
1620293100000|2021-05-06 09:25:00|24537.89|24499.89|24603.62|24565.62|24603.62|24565.62|24537.89|24499.89|297
1620293400000|2021-05-06 09:30:00|24603.92|24565.92|24572.52|24534.52|24604.32|24566.32|24540.25|24502.25|298
1620293700000|2021-05-06 09:35:00|24572.82|24534.82|24545.33|24507.33|24585.25|24547.25|24544.39|24506.39|295
1620294000000|2021-05-06 09:40:00|24544.4|24506.4|24605.86|24567.86|24610.65|24572.65|24534.68|24496.68|298
1620294300000|2021-05-06 09:45:00|24607|24569|24588.44|24550.44|24608.87|24570.87|24570.06|24532.06|299
1620294600000|2021-05-06 09:50:00|24588.77|24550.77|24663.26|24625.26|24663.26|24625.26|24588.77|24550.77|298
1620294900000|2021-05-06 09:55:00|24664.35|24626.35|24695.97|24657.97|24723.4|24685.4|24664.35|24626.35|299
1620295200000|2021-05-06 10:00:00|24695.41|24657.41|24647.78|24609.78|24716.11|24678.11|24640.79|24602.79|297
1620295500000|2021-05-06 10:05:00|24647.05|24609.05|24742.26|24704.26|24760.15|24722.15|24646.85|24608.85|298
1620295800000|2021-05-06 10:10:00|24740.36|24702.36|24870.51|24832.51|24879.48|24841.48|24740.15|24702.15|300
1620296100000|2021-05-06 10:15:00|24870.47|24832.47|24931.54|24893.54|24954.26|24916.26|24865.16|24827.16|299
1620296400000|2021-05-06 10:20:00|24932.74|24894.74|24917.46|24879.46|24946.12|24908.12|24911.07|24873.07|300
1620296700000|2021-05-06 10:25:00|24918.2|24880.2|24925.38|24887.38|24925.38|24887.38|24859.79|24821.79|298
1620297000000|2021-05-06 10:30:00|24926.37|24888.37|24889.01|24851.01|24934.29|24896.29|24882.66|24844.66|297
1620297300000|2021-05-06 10:35:00|24886.58|24848.58|24940.49|24902.49|24942.14|24904.14|24886.58|24848.58|300
1620297600000|2021-05-06 10:40:00|24941.78|24903.78|24964.99|24926.99|24965.59|24927.59|24940.29|24902.29|299
1620297900000|2021-05-06 10:45:00|24965.23|24927.23|24945.93|24907.93|25001.17|24963.17|24945.66|24907.66|298
1620298200000|2021-05-06 10:50:00|24946.55|24908.55|24977.8|24939.8|24977.8|24939.8|24938.45|24900.45|299
1620298500000|2021-05-06 10:55:00|24978.05|24940.05|24993.9|24955.9|25027.19|24989.19|24948.1|24910.1|299
1620298800000|2021-05-06 11:00:00|24993.76|24955.76|24954.49|24916.49|25020.18|24982.18|24911.83|24873.83|297
1620299100000|2021-05-06 11:05:00|24953.42|24915.42|24902.31|24864.31|24966.54|24928.54|24860.26|24822.26|300
1620299400000|2021-05-06 11:10:00|24905.58|24867.58|24918.24|24880.24|24949.16|24911.16|24902.67|24864.67|299
1620299700000|2021-05-06 11:15:00|24918.61|24880.61|24996.02|24958.02|25021.24|24983.24|24918.23|24880.23|299
1620300000000|2021-05-06 11:20:00|24996.06|24958.06|25044.9|25006.9|25046.59|25008.59|24977.39|24939.39|300
1620300300000|2021-05-06 11:25:00|25046.11|25008.11|25056.82|25018.82|25076.21|25038.21|25036.36|24998.36|297
1620300600000|2021-05-06 11:30:00|25058.62|25020.62|25034.41|24996.41|25074.84|25036.84|25011.78|24973.78|299
1620300900000|2021-05-06 11:35:00|25034.57|24996.57|25079.8|25041.8|25100.51|25062.51|25032.9|24994.9|299
1620301200000|2021-05-06 11:40:00|25078.41|25040.41|25093.98|25055.98|25103.23|25065.23|25077.52|25039.52|300
1620301500000|2021-05-06 11:45:00|25094.06|25056.06|25119.1|25081.1|25151.42|25113.42|25092.63|25054.63|297
1620301800000|2021-05-06 11:50:00|25118.65|25080.65|25124.31|25086.31|25152.35|25114.35|25109.69|25071.69|300
1620302100000|2021-05-06 11:55:00|25125.16|25087.16|25132.37|25094.37|25136.34|25098.34|25088.69|25050.69|299
1620302400000|2021-05-06 12:00:00|25134.21|25096.21|25069.69|25031.69|25161.18|25123.18|25048.75|25010.75|300
1620302700000|2021-05-06 12:05:00|25069.74|25031.74|25016.9|24978.9|25073.9|25035.9|25008.29|24970.29|300
1620303000000|2021-05-06 12:10:00|25017.4|24979.4|24998.2|24960.2|25062.29|25024.29|24998.2|24960.2|298
1620303300000|2021-05-06 12:15:00|24998.29|24960.29|24995.77|24957.77|25007.09|24969.09|24907.48|24869.48|300
1620303600000|2021-05-06 12:20:00|24998.26|24960.26|25065.67|25027.67|25077.63|25039.63|24998.26|24960.26|300
1620303900000|2021-05-06 12:25:00|25066.26|25028.26|25095.37|25057.37|25103.14|25065.14|25066.26|25028.26|299
1620304200000|2021-05-06 12:30:00|25095.07|25057.07|25031.24|24993.24|25095.07|25057.07|24969.34|24931.34|298
1620304500000|2021-05-06 12:35:00|25028.09|24990.09|25031.06|24993.06|25040.77|25002.77|25005.3|24967.3|300
1620304800000|2021-05-06 12:40:00|25031.22|24993.22|25002.48|24964.48|25033.46|24995.46|24980.11|24942.11|297
1620305100000|2021-05-06 12:45:00|25002.32|24964.32|24929.42|24891.42|25031.15|24993.15|24929.1|24891.1|298
1620305400000|2021-05-06 12:50:00|24929.31|24891.31|24947.95|24909.95|24950.58|24912.58|24902.58|24864.58|299
1620305700000|2021-05-06 12:55:00|24947.81|24909.81|24996.53|24958.53|24999.23|24961.23|24911.8|24873.8|298
1620306000000|2021-05-06 13:00:00|24995.95|24957.95|24998.37|24960.37|25007.35|24969.35|24964.64|24926.64|300
1620306300000|2021-05-06 13:05:00|24998.65|24960.65|24873.23|24835.23|24999.07|24961.07|24870.24|24832.24|300
1620306600000|2021-05-06 13:10:00|24872.89|24834.89|24875.8|24837.8|24957.91|24919.91|24867.72|24829.72|299
1620306900000|2021-05-06 13:15:00|24875.3|24837.3|24912.01|24874.01|24957.19|24919.19|24875.21|24837.21|298
1620307200000|2021-05-06 13:20:00|24912.31|24874.31|24856.45|24818.45|24914.44|24876.44|24808.97|24770.97|297
1620307500000|2021-05-06 13:25:00|24855.84|24817.84|24897.21|24859.21|24938.72|24900.72|24854.1|24816.1|297
1620307800000|2021-05-06 13:30:00|24897.93|24859.93|24917.19|24879.19|24937.09|24899.09|24885.45|24847.45|297
1620308100000|2021-05-06 13:35:00|24916.65|24878.65|24860.1|24822.1|24920.51|24882.51|24859.83|24821.83|300
1620308400000|2021-05-06 13:40:00|24859.72|24821.72|24863.69|24825.69|24880.4|24842.4|24826.23|24788.23|297
1620308700000|2021-05-06 13:45:00|24864.33|24826.33|24929.17|24891.17|24953.47|24915.47|24859.18|24821.18|297
1620309000000|2021-05-06 13:50:00|24929.12|24891.12|24980.36|24942.36|24984.38|24946.38|24926.66|24888.66|299
1620309300000|2021-05-06 13:55:00|24979.37|24941.37|24876.52|24838.52|24980.83|24942.83|24811.45|24773.45|300
1620309600000|2021-05-06 14:00:00|24877.02|24839.02|24844.43|24806.43|24947.3|24909.3|24834.81|24796.81|297
1620309900000|2021-05-06 14:05:00|24844.51|24806.51|24815.15|24777.15|24889.45|24851.45|24815.15|24777.15|297
1620310200000|2021-05-06 14:10:00|24814.23|24776.23|24777.56|24739.56|24815.63|24777.63|24724.04|24686.04|299
1620310500000|2021-05-06 14:15:00|24778.1|24740.1|24837.07|24799.07|24868.13|24830.13|24775.77|24737.77|300
1620310800000|2021-05-06 14:20:00|24836.72|24798.72|24832.45|24794.45|24855.89|24817.89|24809.44|24771.44|297
1620311100000|2021-05-06 14:25:00|24832.44|24794.44|24878.69|24840.69|24896.11|24858.11|24818.57|24780.57|299
1620311400000|2021-05-06 14:30:00|24880.12|24842.12|24879.18|24841.18|24922.49|24884.49|24870.8|24832.8|297
1620311700000|2021-05-06 14:35:00|24879|24841|24950.49|24912.49|24953.79|24915.79|24878.72|24840.72|298
1620312000000|2021-05-06 14:40:00|24950.82|24912.82|24923.12|24885.12|24951.31|24913.31|24920.14|24882.14|300
1620312300000|2021-05-06 14:45:00|24923.51|24885.51|25003.49|24965.49|25003.51|24965.51|24906.96|24868.96|297
1620312600000|2021-05-06 14:50:00|25005.91|24967.91|24987.23|24949.23|25042.76|25004.76|24987.16|24949.16|300
1620312900000|2021-05-06 14:55:00|24988|24950|24964.21|24926.21|25008.56|24970.56|24963.17|24925.17|298
1620313200000|2021-05-06 15:00:00|24963.82|24925.82|24959.07|24921.07|25038.5|25000.5|24907.91|24869.91|298
1620313500000|2021-05-06 15:05:00|24959.28|24921.28|24937.54|24899.54|24963.52|24925.52|24919.69|24881.69|296
1620313800000|2021-05-06 15:10:00|24937.5|24899.5|25009.78|24971.78|25010.35|24972.35|24912.16|24874.16|300
1620314100000|2021-05-06 15:15:00|25009.99|24971.99|25031|24993|25036|24998|24969.69|24931.69|300
1620314400000|2021-05-06 15:20:00|25030.55|24992.55|25060.11|25022.11|25100.2|25062.2|25026.58|24988.58|296
1620314700000|2021-05-06 15:25:00|25058.82|25020.82|25086.22|25048.22|25090.31|25052.31|25039.38|25001.38|299
1620315000000|2021-05-06 15:30:00|25087.74|25049.74|25105.38|25067.38|25128.94|25090.94|25083.63|25045.63|297
1620315300000|2021-05-06 15:35:00|25105.97|25067.97|25029|24991|25107.56|25069.56|25029|24991|299
1620315600000|2021-05-06 15:40:00|25026.93|24988.93|25024.39|24986.39|25048.9|25010.9|25013.36|24975.36|297
1620315900000|2021-05-06 15:45:00|25023.92|24985.92|25105.27|25067.27|25136.5|25098.5|25020.28|24982.28|299
1620316200000|2021-05-06 15:50:00|25104.62|25066.62|24822.72|24784.72|25104.62|25066.62|24822.72|24784.72|300
1620316500000|2021-05-06 15:55:00|24821.76|24783.76|24979.58|24941.58|24990.03|24952.03|24818.87|24780.87|300
1620316800000|2021-05-06 16:00:00|24979.62|24941.62|25088.32|25050.32|25106.98|25068.98|24979.62|24941.62|298
1620317100000|2021-05-06 16:05:00|25086.26|25048.26|24929.73|24891.73|25132.03|25094.03|24929.03|24891.03|299
1620317400000|2021-05-06 16:10:00|24929.81|24891.81|25107.56|25069.56|25107.56|25069.56|24929.81|24891.81|299
1620317700000|2021-05-06 16:15:00|25108.07|25070.07|25152.25|25114.25|25152.79|25114.79|25046.31|25008.31|299
1620318000000|2021-05-06 16:20:00|25151.06|25113.06|25248.33|25210.33|25253.48|25215.48|25151.06|25113.06|300
1620318300000|2021-05-06 16:25:00|25248.56|25210.56|25271.6|25233.6|25286.01|25248.01|25202.88|25164.88|299
1620318600000|2021-05-06 16:30:00|25268.9|25230.9|25246.05|25208.05|25324.34|25286.34|25238.59|25200.59|300
1620318900000|2021-05-06 16:35:00|25247.86|25209.86|25233.87|25195.87|25251.58|25213.58|25189.94|25151.94|299
1620319200000|2021-05-06 16:40:00|25233.41|25195.41|25197.18|25159.18|25298.69|25260.69|25195.76|25157.76|298
1620319500000|2021-05-06 16:45:00|25197.41|25159.41|25034.61|24996.61|25197.41|25159.41|25034.61|24996.61|299
1620319800000|2021-05-06 16:50:00|25033.78|24995.78|25092.84|25054.84|25095.62|25057.62|24919.49|24881.49|300
1620320100000|2021-05-06 16:55:00|25094.21|25056.21|25024.22|24986.22|25151.33|25113.33|25022.92|24984.92|300
1620320400000|2021-05-06 17:00:00|25024.13|24986.13|25151.38|25113.38|25163.14|25125.14|25022.09|24984.09|300
1620320700000|2021-05-06 17:05:00|25150.84|25112.84|25186.51|25148.51|25188.36|25150.36|25136.46|25098.46|299
1620321000000|2021-05-06 17:10:00|25186.06|25148.06|25245.94|25207.94|25266.01|25228.01|25185.44|25147.44|299
1620321300000|2021-05-06 17:15:00|25246.3|25208.3|25353.96|25315.96|25353.96|25315.96|25246.3|25208.3|299
1620321600000|2021-05-06 17:20:00|25353.44|25315.44|25298.7|25260.7|25353.44|25315.44|25272.32|25234.32|300
1620321900000|2021-05-06 17:25:00|25297.12|25259.12|25284.61|25246.61|25309.77|25271.77|25269.94|25231.94|299
1620322200000|2021-05-06 17:30:00|25283.61|25245.61|25348.2|25310.2|25349.14|25311.14|25261.01|25223.01|300
1620322500000|2021-05-06 17:35:00|25347.32|25309.32|25282.48|25244.48|25368.75|25330.75|25282.48|25244.48|300
1620322800000|2021-05-06 17:40:00|25281.74|25243.74|25302.09|25264.09|25324.82|25286.82|25276.39|25238.39|299
1620323100000|2021-05-06 17:45:00|25302|25264|25220.98|25182.98|25302|25264|25166.18|25128.18|300
1620323400000|2021-05-06 17:50:00|25222.14|25184.14|25237.86|25199.86|25301.12|25263.12|25222.14|25184.14|299
1620323700000|2021-05-06 17:55:00|25238.52|25200.52|25106.21|25068.21|25238.98|25200.98|25102|25064|298
1620324000000|2021-05-06 18:00:00|25105.99|25067.99|25042.93|25004.93|25165.15|25127.15|25041.63|25003.63|299
1620324300000|2021-05-06 18:05:00|25042.38|25004.38|25117.36|25079.36|25140.8|25102.8|25042.03|25004.03|299
1620324600000|2021-05-06 18:10:00|25116.39|25078.39|25204.44|25166.44|25224.44|25186.44|25106.27|25068.27|297
1620324900000|2021-05-06 18:15:00|25204.84|25166.84|25146.12|25108.12|25204.84|25166.84|25110.13|25072.13|300
1620325200000|2021-05-06 18:20:00|25146.33|25108.33|25066.57|25028.57|25156.14|25118.14|25039.84|25001.84|300
1620325500000|2021-05-06 18:25:00|25067.04|25029.04|24971.99|24933.99|25094.86|25056.86|24971.99|24933.99|299
1620325800000|2021-05-06 18:30:00|24970.69|24932.69|24485.64|24447.64|25003.69|24965.69|24477.08|24439.08|300
1620326100000|2021-05-06 18:35:00|24486.17|24448.17|24400.29|24362.29|24661.07|24623.07|24400.29|24362.29|300
1620326400000|2021-05-06 18:40:00|24400.63|24362.63|24159.59|24121.59|24402.36|24364.36|24116.64|24078.64|300
1620326700000|2021-05-06 18:45:00|24160.9|24122.9|24384.95|24346.95|24384.95|24346.95|24043.65|24005.65|298
1620327000000|2021-05-06 18:50:00|24387.26|24349.26|24573.87|24535.87|24582.15|24544.15|24387.26|24349.26|300
1620327300000|2021-05-06 18:55:00|24570.17|24532.17|24481.88|24443.88|24571.48|24533.48|24414.88|24376.88|300
1620327600000|2021-05-06 19:00:00|24482.65|24444.65|24567.18|24529.18|24567.18|24529.18|24392.09|24354.09|300
1620327900000|2021-05-06 19:05:00|24566.99|24528.99|24489|24451|24601.27|24563.27|24458.79|24420.79|298
1620328200000|2021-05-06 19:10:00|24487.22|24449.22|24363.12|24325.12|24489.48|24451.48|24302|24264|300
1620328500000|2021-05-06 19:15:00|24362.27|24324.27|24161.66|24123.66|24362.27|24324.27|24124.2|24086.2|299
1620328800000|2021-05-06 19:20:00|24156.95|24118.95|24212.98|24174.98|24245.75|24207.75|24120.56|24082.56|299
1620329100000|2021-05-06 19:25:00|24216.07|24178.07|24354.92|24316.92|24354.92|24316.92|24191.6|24153.6|299
1620329400000|2021-05-06 19:30:00|24356.55|24318.55|24465.8|24427.8|24465.8|24427.8|24350.51|24312.51|299
1620329700000|2021-05-06 19:35:00|24468.19|24430.19|24517.4|24479.4|24522.78|24484.78|24465.74|24427.74|299
1620330000000|2021-05-06 19:40:00|24515.84|24477.84|24560.59|24522.59|24581.91|24543.91|24489.76|24451.76|299
1620330300000|2021-05-06 19:45:00|24559.65|24521.65|24684.4|24646.4|24687.27|24649.27|24559.65|24521.65|300
1620330600000|2021-05-06 19:50:00|24684.95|24646.95|24724.82|24686.82|24760.04|24722.04|24678.6|24640.6|300
1620330900000|2021-05-06 19:55:00|24727.61|24689.61|24700.19|24662.19|24732.97|24694.97|24692.3|24654.3|300
1620331200000|2021-05-06 20:00:00|24699.84|24661.84|24623.38|24585.38|24714.68|24676.68|24607.87|24569.87|300
1620331500000|2021-05-06 20:05:00|24623.52|24585.52|24514.13|24476.13|24635.83|24597.83|24473.72|24435.72|300
1620331800000|2021-05-06 20:10:00|24515.32|24477.32|24447.5|24409.5|24544.41|24506.41|24399.76|24361.76|300
1620332100000|2021-05-06 20:15:00|24448.35|24410.35|24462.05|24424.05|24527.49|24489.49|24403.1|24365.1|300
1620332400000|2021-05-06 20:20:00|24461.72|24423.72|24476.02|24438.02|24515.69|24477.69|24431.6|24393.6|299
1620332700000|2021-05-06 20:25:00|24477.72|24439.72|24538.12|24500.12|24538.68|24500.68|24477.72|24439.72|297
1620333000000|2021-05-06 20:30:00|24538.96|24500.96|24392.35|24354.35|24549.37|24511.37|24391.39|24353.39|300
1620333300000|2021-05-06 20:35:00|24391.94|24353.94|24615.9|24577.9|24615.9|24577.9|24391.94|24353.94|299
1620333600000|2021-05-06 20:40:00|24616.75|24578.75|24441.63|24403.63|24657.1|24619.1|24439.15|24401.15|299
1620333900000|2021-05-06 20:45:00|24443.26|24405.26|24584.35|24546.35|24584.35|24546.35|24442.85|24404.85|298
1620334200000|2021-05-06 20:50:00|24586.85|24548.85|24568.22|24530.22|24650.54|24612.54|24557.58|24519.58|299
1620334500000|2021-05-06 20:55:00|24566.53|24528.53|24560.63|24522.63|24601.08|24563.08|24546.98|24508.98|299
1620334800000|2021-05-06 21:00:00|24559.77|24521.77|24655.88|24617.88|24655.88|24617.88|24556.16|24518.16|299
1620335100000|2021-05-06 21:05:00|24659.29|24621.29|24595.72|24557.72|24668.66|24630.66|24589.5|24551.5|297
1620335400000|2021-05-06 21:10:00|24595.59|24557.59|24717.83|24679.83|24728.94|24690.94|24591.77|24553.77|299
1620335700000|2021-05-06 21:15:00|24717.36|24679.36|24729.35|24691.35|24729.76|24691.76|24691.93|24653.93|300
1620336000000|2021-05-06 21:20:00|24730.71|24692.71|24813.57|24775.57|24816.1|24778.1|24730.31|24692.31|300
1620336300000|2021-05-06 21:25:00|24812.8|24774.8|24851.11|24813.11|24851.61|24813.61|24808.5|24770.5|298
1620336600000|2021-05-06 21:30:00|24852.01|24814.01|24816.11|24778.11|24853.77|24815.77|24792.1|24754.1|297
1620336900000|2021-05-06 21:35:00|24816.74|24778.74|24883.4|24845.4|24885.12|24847.12|24816.74|24778.74|298
1620337200000|2021-05-06 21:40:00|24883.48|24845.48|24905.21|24867.21|24905.42|24867.42|24855.46|24817.46|299
1620337500000|2021-05-06 21:45:00|24904.91|24866.91|24954.02|24916.02|24960.95|24922.95|24885.48|24847.48|300
1620337800000|2021-05-06 21:50:00|24957.09|24919.09|24922.47|24884.47|24958.87|24920.87|24906.2|24868.2|299
1620338100000|2021-05-06 21:55:00|24922.26|24884.26|24983.97|24945.97|24983.97|24945.97|24916.18|24878.18|299
1620338400000|2021-05-06 22:00:00|24983.41|24945.41|24919.73|24881.73|24983.41|24945.41|24862.29|24824.29|298
1620338700000|2021-05-06 22:05:00|24920.73|24882.73|24990.38|24952.38|24990.38|24952.38|24920.48|24882.48|299
1620339000000|2021-05-06 22:10:00|24991.66|24953.66|24916.06|24878.06|25003.15|24965.15|24912.2|24874.2|299
1620339300000|2021-05-06 22:15:00|24916.86|24878.86|24957.62|24919.62|24999.28|24961.28|24913.08|24875.08|298
1620339600000|2021-05-06 22:20:00|24959.16|24921.16|24973.09|24935.09|25004.88|24966.88|24953.37|24915.37|296
1620339900000|2021-05-06 22:25:00|24971.99|24933.99|24904.59|24866.59|24972.03|24934.03|24887.83|24849.83|296
1620340200000|2021-05-06 22:30:00|24904.51|24866.51|24961.33|24923.33|24988.52|24950.52|24904.51|24866.51|300
1620340500000|2021-05-06 22:35:00|24962.15|24924.15|25051.26|25013.26|25055.73|25017.73|24954.76|24916.76|300
1620340800000|2021-05-06 22:40:00|25051.34|25013.34|25087.43|25049.43|25115.72|25077.72|25051.34|25013.34|297
1620341100000|2021-05-06 22:45:00|25087.45|25049.45|25092.17|25054.17|25133.87|25095.87|25079.6|25041.6|298
1620341400000|2021-05-06 22:50:00|25092.8|25054.8|25079.8|25041.8|25102.14|25064.14|25077.11|25039.11|299
1620341700000|2021-05-06 22:55:00|25079.64|25041.64|25139.5|25101.5|25140.64|25102.64|25074.2|25036.2|298
1620342000000|2021-05-06 23:00:00|25138.54|25100.54|25038.23|25000.23|25144.47|25106.47|25037.74|24999.74|298
1620342300000|2021-05-06 23:05:00|25037.64|24999.64|25081.1|25043.1|25082.17|25044.17|25037.64|24999.64|298
1620342600000|2021-05-06 23:10:00|25079.69|25041.69|25079.53|25041.53|25097.35|25059.35|25075.69|25037.69|298
1620342900000|2021-05-06 23:15:00|25079.37|25041.37|24990.06|24952.06|25112.51|25074.51|24983.14|24945.14|300
1620343200000|2021-05-06 23:20:00|24987.58|24949.58|24921.04|24883.04|24996.87|24958.87|24894.23|24856.23|299
1620343500000|2021-05-06 23:25:00|24921.6|24883.6|24971.09|24933.09|24980.05|24942.05|24919.87|24881.87|299
1620343800000|2021-05-06 23:30:00|24971.06|24933.06|25090.52|25052.52|25105.34|25067.34|24971.06|24933.06|298
1620344100000|2021-05-06 23:35:00|25090.21|25052.21|25029.78|24991.78|25090.75|25052.75|25001.83|24963.83|296
1620344400000|2021-05-06 23:40:00|25029.11|24991.11|24934.29|24896.29|25029.11|24991.11|24916.37|24878.37|299
1620344700000|2021-05-06 23:45:00|24933.25|24895.25|24983.37|24945.37|24983.78|24945.78|24871.9|24833.9|299
1620345000000|2021-05-06 23:50:00|24983.47|24945.47|24964.78|24926.78|25005.74|24967.74|24934.38|24896.38|300
1620345300000|2021-05-06 23:55:00|24964.52|24926.52|24908.62|24870.62|24965.38|24927.38|24849.76|24811.76|296
1620345600000|2021-05-07 00:00:00|24908.61|24870.61|24772.55|24734.55|24934.34|24896.34|24770.86|24732.86|300
1620345900000|2021-05-07 00:05:00|24770.9|24732.9|24872.88|24834.88|24875.63|24837.63|24686.98|24648.98|300
1620346200000|2021-05-07 00:10:00|24871.92|24833.92|25018.86|24980.86|25027.75|24989.75|24845.33|24807.33|299
1620346500000|2021-05-07 00:15:00|25018.58|24980.58|25156.83|25118.83|25157.13|25119.13|25016.08|24978.08|299
1620346800000|2021-05-07 00:20:00|25156.92|25118.92|25096.02|25058.02|25161.46|25123.46|25094.48|25056.48|299
1620347100000|2021-05-07 00:25:00|25095.42|25057.42|25024.7|24986.7|25102.16|25064.16|24990.56|24952.56|299
1620347400000|2021-05-07 00:30:00|25022.07|24984.07|24936.53|24898.53|25022.07|24984.07|24876.93|24838.93|298
1620347700000|2021-05-07 00:35:00|24935.97|24897.97|24912.47|24874.47|24961.21|24923.21|24881.02|24843.02|299
1620348000000|2021-05-07 00:40:00|24913.47|24875.47|24971.94|24933.94|24973.1|24935.1|24884.29|24846.29|298
1620348300000|2021-05-07 00:45:00|24971.34|24933.34|24944.83|24906.83|25007.25|24969.25|24934.78|24896.78|298
1620348600000|2021-05-07 00:50:00|24942.55|24904.55|24888.07|24850.07|24966.26|24928.26|24888.07|24850.07|299
1620348900000|2021-05-07 00:55:00|24884.5|24846.5|24757.82|24719.82|24914.88|24876.88|24757.82|24719.82|299
1620349200000|2021-05-07 01:00:00|24756.09|24718.09|24769.64|24731.64|24830.71|24792.71|24755.85|24717.85|300
1620349500000|2021-05-07 01:05:00|24767.42|24729.42|24661.21|24623.21|24767.42|24729.42|24661.21|24623.21|300
1620349800000|2021-05-07 01:10:00|24658.9|24620.9|24565.06|24527.06|24658.9|24620.9|24545.53|24507.53|298
1620350100000|2021-05-07 01:15:00|24565.4|24527.4|24692.93|24654.93|24694.96|24656.96|24562.12|24524.12|298
1620350400000|2021-05-07 01:20:00|24693.37|24655.37|24688.06|24650.06|24707.83|24669.83|24649.33|24611.33|300
1620350700000|2021-05-07 01:25:00|24688.16|24650.16|24710.95|24672.95|24720.31|24682.31|24672.97|24634.97|297
1620351000000|2021-05-07 01:30:00|24711.6|24673.6|24753.24|24715.24|24754.35|24716.35|24698.09|24660.09|299
1620351300000|2021-05-07 01:35:00|24753.49|24715.49|24678.59|24640.59|24755.53|24717.53|24675.23|24637.23|300
1620351600000|2021-05-07 01:40:00|24676.83|24638.83|24612.97|24574.97|24692.22|24654.22|24588.98|24550.98|298
1620351900000|2021-05-07 01:45:00|24612.39|24574.39|24523.1|24485.1|24691.28|24653.28|24512.53|24474.53|298
1620352200000|2021-05-07 01:50:00|24524.26|24486.26|24540.71|24502.71|24606.8|24568.8|24522.75|24484.75|300
1620352500000|2021-05-07 01:55:00|24539.47|24501.47|24596.24|24558.24|24622.78|24584.78|24525.6|24487.6|300
1620352800000|2021-05-07 02:00:00|24596.27|24558.27|24622.19|24584.19|24681.82|24643.82|24548.69|24510.69|300
1620353100000|2021-05-07 02:05:00|24620.83|24582.83|24629.14|24591.14|24674.11|24636.11|24613.74|24575.74|300
1620353400000|2021-05-07 02:10:00|24627.66|24589.66|24703.32|24665.32|24703.92|24665.92|24613.13|24575.13|299
1620353700000|2021-05-07 02:15:00|24705.03|24667.03|24719.95|24681.95|24734.38|24696.38|24675.1|24637.1|300
1620354000000|2021-05-07 02:20:00|24720.57|24682.57|24724.32|24686.32|24753.84|24715.84|24678.39|24640.39|298
1620354300000|2021-05-07 02:25:00|24724.45|24686.45|24561.33|24523.33|24729.93|24691.93|24561.33|24523.33|296
1620354600000|2021-05-07 02:30:00|24561.42|24523.42|24536.06|24498.06|24561.42|24523.42|24427.87|24389.87|300
1620354900000|2021-05-07 02:35:00|24534.45|24496.45|24245.68|24207.68|24534.45|24496.45|24243.83|24205.83|300
1620355200000|2021-05-07 02:40:00|24246.83|24208.83|24242.51|24204.51|24285.06|24247.06|24173.05|24135.05|299
1620355500000|2021-05-07 02:45:00|24242.56|24204.56|24446.53|24408.53|24446.53|24408.53|24242.4|24204.4|299
1620355800000|2021-05-07 02:50:00|24444.65|24406.65|24428.86|24390.86|24465.27|24427.27|24371.21|24333.21|300
1620356100000|2021-05-07 02:55:00|24429.25|24391.25|24380.1|24342.1|24429.25|24391.25|24338.68|24300.68|299
1620356400000|2021-05-07 03:00:00|24379.65|24341.65|24498.55|24460.55|24515.72|24477.72|24270.06|24232.06|299
1620356700000|2021-05-07 03:05:00|24498.75|24460.75|24436.72|24398.72|24498.75|24460.75|24393.62|24355.62|299
1620357000000|2021-05-07 03:10:00|24436.69|24398.69|24445.35|24407.35|24486.12|24448.12|24390.89|24352.89|300
1620357300000|2021-05-07 03:15:00|24443.12|24405.12|24440.88|24402.88|24459.82|24421.82|24372.74|24334.74|299
1620357600000|2021-05-07 03:20:00|24439.36|24401.36|24286.79|24248.79|24449.2|24411.2|24286.79|24248.79|300
1620357900000|2021-05-07 03:25:00|24285.72|24247.72|24148.14|24110.14|24285.72|24247.72|24135.4|24097.4|300
1620358200000|2021-05-07 03:30:00|24147.23|24109.23|24206.27|24168.27|24304.62|24266.62|24099.87|24061.87|299
1620358500000|2021-05-07 03:35:00|24206.36|24168.36|24302.32|24264.32|24345.68|24307.68|24195.71|24157.71|300
1620358800000|2021-05-07 03:40:00|24304|24266|24288.49|24250.49|24348.49|24310.49|24271.73|24233.73|299
1620359100000|2021-05-07 03:45:00|24288.31|24250.31|24416.35|24378.35|24417.58|24379.58|24271.6|24233.6|300
1620359400000|2021-05-07 03:50:00|24417.26|24379.26|24384.37|24346.37|24417.26|24379.26|24368.74|24330.74|298
1620359700000|2021-05-07 03:55:00|24384.85|24346.85|24308.08|24270.08|24384.85|24346.85|24300.71|24262.71|300
1620360000000|2021-05-07 04:00:00|24308|24270|24131.99|24093.99|24308.3|24270.3|24122.86|24084.86|299
1620360300000|2021-05-07 04:05:00|24133.71|24095.71|24018.55|23980.55|24174.37|24136.37|23988.27|23950.27|299
1620360600000|2021-05-07 04:10:00|24014.62|23976.62|24157.27|24119.27|24158.18|24120.18|24000.34|23962.34|298
1620360900000|2021-05-07 04:15:00|24156.59|24118.59|24262.9|24224.9|24262.9|24224.9|24107.28|24069.28|298
1620361200000|2021-05-07 04:20:00|24264.16|24226.16|24144.66|24106.66|24264.46|24226.46|24131.04|24093.04|299
1620361500000|2021-05-07 04:25:00|24144.69|24106.69|24040.99|24002.99|24144.69|24106.69|24040.99|24002.99|297
1620361800000|2021-05-07 04:30:00|24039.84|24001.84|24044.13|24006.13|24110.97|24072.97|24003.55|23965.55|299
1620362100000|2021-05-07 04:35:00|24040.16|24002.16|23977.7|23939.7|24063.77|24025.77|23927.97|23889.97|298
1620362400000|2021-05-07 04:40:00|23980.29|23942.29|24135.52|24097.52|24135.52|24097.52|23979.84|23941.84|300
1620362700000|2021-05-07 04:45:00|24138.09|24100.09|24171.03|24133.03|24184.05|24146.05|24108.7|24070.7|299
1620363000000|2021-05-07 04:50:00|24170.37|24132.37|24142.83|24104.83|24170.85|24132.85|24049.92|24011.92|297
1620363300000|2021-05-07 04:55:00|24142.45|24104.45|24303.01|24265.01|24314.37|24276.37|24142.32|24104.32|299
1620363600000|2021-05-07 05:00:00|24303.83|24265.83|24268.7|24230.7|24303.83|24265.83|24267.37|24229.37|299
1620363900000|2021-05-07 05:05:00|24268.27|24230.27|24365.83|24327.83|24369.35|24331.35|24264.91|24226.91|299
1620364200000|2021-05-07 05:10:00|24365.58|24327.58|24384.82|24346.82|24388.77|24350.77|24358.22|24320.22|300
1620364500000|2021-05-07 05:15:00|24386.09|24348.09|24386.36|24348.36|24394.44|24356.44|24350.99|24312.99|299
1620364800000|2021-05-07 05:20:00|24387.33|24349.33|24370.33|24332.33|24387.7|24349.7|24311.37|24273.37|299
1620365100000|2021-05-07 05:25:00|24370.6|24332.6|24402.75|24364.75|24408.37|24370.37|24346.4|24308.4|298
1620365400000|2021-05-07 05:30:00|24402.59|24364.59|24415.08|24377.08|24415.08|24377.08|24350.48|24312.48|296
1620365700000|2021-05-07 05:35:00|24415.71|24377.71|24467.23|24429.23|24477.81|24439.81|24415.47|24377.47|298
1620366000000|2021-05-07 05:40:00|24467.77|24429.77|24471.24|24433.24|24480.63|24442.63|24439.76|24401.76|300
1620366300000|2021-05-07 05:45:00|24470.77|24432.77|24411.26|24373.26|24471.42|24433.42|24411.26|24373.26|298
1620366600000|2021-05-07 05:50:00|24411.37|24373.37|24389.1|24351.1|24426.08|24388.08|24356.09|24318.09|298
1620366900000|2021-05-07 05:55:00|24388.92|24350.92|24387.37|24349.37|24409.19|24371.19|24375.16|24337.16|298
1620367200000|2021-05-07 06:00:00|24385.63|24347.63|24257.97|24219.97|24385.63|24347.63|24257.97|24219.97|299
1620367500000|2021-05-07 06:05:00|24257.65|24219.65|24481.27|24443.27|24483.41|24445.41|24257.65|24219.65|299
1620367800000|2021-05-07 06:10:00|24481.38|24443.38|24505.21|24467.21|24507.94|24469.94|24441.61|24403.61|295
1620368100000|2021-05-07 06:15:00|24506.72|24468.72|24529.46|24491.46|24538.03|24500.03|24488.14|24450.14|299
1620368400000|2021-05-07 06:20:00|24529.39|24491.39|24505.87|24467.87|24541.22|24503.22|24505.42|24467.42|298
1620368700000|2021-05-07 06:25:00|24505.03|24467.03|24528.65|24490.65|24551.6|24513.6|24496.06|24458.06|294
1620369000000|2021-05-07 06:30:00|24530.14|24492.14|24593.58|24555.58|24598.29|24560.29|24509.7|24471.7|297
1620369300000|2021-05-07 06:35:00|24593.39|24555.39|24573.61|24535.61|24594.75|24556.75|24557.62|24519.62|299
1620369600000|2021-05-07 06:40:00|24569.21|24531.21|24603.01|24565.01|24603.01|24565.01|24554.58|24516.58|299
1620369900000|2021-05-07 06:45:00|24603.99|24565.99|24618.21|24580.21|24635.86|24597.86|24593.41|24555.41|296
1620370200000|2021-05-07 06:50:00|24617.5|24579.5|24608.81|24570.81|24618.68|24580.68|24596.42|24558.42|299
1620370500000|2021-05-07 06:55:00|24608.29|24570.29|24581.42|24543.42|24614.6|24576.6|24580.27|24542.27|297
1620370800000|2021-05-07 07:00:00|24581.43|24543.43|24508.35|24470.35|24583.34|24545.34|24492.36|24454.36|298
1620371100000|2021-05-07 07:05:00|24508.39|24470.39|24453.51|24415.51|24510.31|24472.31|24416.85|24378.85|300
1620371400000|2021-05-07 07:10:00|24453.64|24415.64|24581.95|24543.95|24605.68|24567.68|24452.63|24414.63|298
1620371700000|2021-05-07 07:15:00|24580.54|24542.54|24635.92|24597.92|24646.36|24608.36|24577.49|24539.49|299
1620372000000|2021-05-07 07:20:00|24634.07|24596.07|24661.58|24623.58|24672.71|24634.71|24631.3|24593.3|298
1620372300000|2021-05-07 07:25:00|24659.91|24621.91|24704.75|24666.75|24712.48|24674.48|24653.71|24615.71|300
1620372600000|2021-05-07 07:30:00|24705.12|24667.12|24640.64|24602.64|24705.12|24667.12|24608.19|24570.19|299
1620372900000|2021-05-07 07:35:00|24640.63|24602.63|24571.95|24533.95|24640.63|24602.63|24543.45|24505.45|300
1620373200000|2021-05-07 07:40:00|24572.27|24534.27|24566.59|24528.59|24585.11|24547.11|24536.09|24498.09|298
1620373500000|2021-05-07 07:45:00|24566.26|24528.26|24479.78|24441.78|24587.52|24549.52|24463.88|24425.88|299
1620373800000|2021-05-07 07:50:00|24480.43|24442.43|24509.16|24471.16|24514.96|24476.96|24458.9|24420.9|298
1620374100000|2021-05-07 07:55:00|24509.37|24471.37|24482.97|24444.97|24509.52|24471.52|24448.4|24410.4|298
1620374400000|2021-05-07 08:00:00|24483.33|24445.33|24514.4|24476.4|24515.71|24477.71|24391.92|24353.92|296
1620374700000|2021-05-07 08:05:00|24511.83|24473.83|24536.09|24498.09|24600.19|24562.19|24503.97|24465.97|300
1620375000000|2021-05-07 08:10:00|24537.26|24499.26|24377.68|24339.68|24571.72|24533.72|24376.33|24338.33|298
1620375300000|2021-05-07 08:15:00|24379.52|24341.52|24400.49|24362.49|24421.89|24383.89|24357.18|24319.18|299
1620375600000|2021-05-07 08:20:00|24401.21|24363.21|24487.62|24449.62|24503.46|24465.46|24400.99|24362.99|298
1620375900000|2021-05-07 08:25:00|24487.5|24449.5|24487.55|24449.55|24487.55|24449.55|24440.45|24402.45|296
1620376200000|2021-05-07 08:30:00|24487.78|24449.78|24456.22|24418.22|24529.97|24491.97|24435.38|24397.38|299
1620376500000|2021-05-07 08:35:00|24458.75|24420.75|24402.95|24364.95|24494.88|24456.88|24402.95|24364.95|297
1620376800000|2021-05-07 08:40:00|24402.1|24364.1|24449.98|24411.98|24465.5|24427.5|24385.44|24347.44|298
1620377100000|2021-05-07 08:45:00|24450.44|24412.44|24500.09|24462.09|24515.32|24477.32|24447.77|24409.77|298
1620377400000|2021-05-07 08:50:00|24500.26|24462.26|24561.44|24523.44|24570.39|24532.39|24500.26|24462.26|299
1620377700000|2021-05-07 08:55:00|24561.31|24523.31|24598.89|24560.89|24607.42|24569.42|24559.31|24521.31|298
1620378000000|2021-05-07 09:00:00|24598.03|24560.03|24643.23|24605.23|24665.22|24627.22|24596.29|24558.29|298
1620378300000|2021-05-07 09:05:00|24641.68|24603.68|24654.75|24616.75|24674.5|24636.5|24638.15|24600.15|296
1620378600000|2021-05-07 09:10:00|24655.76|24617.76|24635.95|24597.95|24660.32|24622.32|24596.21|24558.21|296
1620378900000|2021-05-07 09:15:00|24636.53|24598.53|24554.37|24516.37|24648.55|24610.55|24554.37|24516.37|298
1620379200000|2021-05-07 09:20:00|24555.01|24517.01|24598.9|24560.9|24613.44|24575.44|24554.22|24516.22|299
1620379500000|2021-05-07 09:25:00|24598.96|24560.96|24640.23|24602.23|24644.34|24606.34|24597.47|24559.47|297
1620379800000|2021-05-07 09:30:00|24640.13|24602.13|24624.91|24586.91|24667.89|24629.89|24619.99|24581.99|298
1620380100000|2021-05-07 09:35:00|24624.7|24586.7|24706.9|24668.9|24710.72|24672.72|24608.74|24570.74|299
1620380400000|2021-05-07 09:40:00|24708.02|24670.02|24716.96|24678.96|24734.19|24696.19|24706.36|24668.36|298
1620380700000|2021-05-07 09:45:00|24715.43|24677.43|24645.43|24607.43|24716.09|24678.09|24643.65|24605.65|298
1620381000000|2021-05-07 09:50:00|24645.69|24607.69|24676.49|24638.49|24680.28|24642.28|24637.21|24599.21|295
1620381300000|2021-05-07 09:55:00|24676.59|24638.59|24664.13|24626.13|24701.19|24663.19|24658.2|24620.2|295
1620381600000|2021-05-07 10:00:00|24663.5|24625.5|24756.43|24718.43|24757.95|24719.95|24662.29|24624.29|299
1620381900000|2021-05-07 10:05:00|24754.99|24716.99|24793.99|24755.99|24793.99|24755.99|24744.15|24706.15|298
1620382200000|2021-05-07 10:10:00|24799.5|24761.5|24797.65|24759.65|24815.11|24777.11|24764.74|24726.74|298
1620382500000|2021-05-07 10:15:00|24797.24|24759.24|24754.53|24716.53|24817.04|24779.04|24752.87|24714.87|298
1620382800000|2021-05-07 10:20:00|24754.4|24716.4|24762.53|24724.53|24780.87|24742.87|24754.37|24716.37|297
1620383100000|2021-05-07 10:25:00|24763.26|24725.26|24799.65|24761.65|24814.36|24776.36|24762.95|24724.95|300
1620383400000|2021-05-07 10:30:00|24799.35|24761.35|24739.4|24701.4|24806.16|24768.16|24739.4|24701.4|297
1620383700000|2021-05-07 10:35:00|24740.38|24702.38|24703.1|24665.1|24752.82|24714.82|24678.65|24640.65|295
1620384000000|2021-05-07 10:40:00|24704.38|24666.38|24756.38|24718.38|24756.38|24718.38|24703.88|24665.88|299
1620384300000|2021-05-07 10:45:00|24756.4|24718.4|24728.69|24690.69|24764.13|24726.13|24722.67|24684.67|297
1620384600000|2021-05-07 10:50:00|24728.6|24690.6|24755.46|24717.46|24763.94|24725.94|24725.44|24687.44|299
1620384900000|2021-05-07 10:55:00|24755.17|24717.17|24677.91|24639.91|24755.17|24717.17|24677.91|24639.91|298
1620385200000|2021-05-07 11:00:00|24678.03|24640.03|24689.17|24651.17|24729.18|24691.18|24677.53|24639.53|299
1620385500000|2021-05-07 11:05:00|24687.94|24649.94|24702.67|24664.67|24723.1|24685.1|24675.49|24637.49|300
1620385800000|2021-05-07 11:10:00|24703.12|24665.12|24623.72|24585.72|24710.75|24672.75|24610.16|24572.16|299
1620386100000|2021-05-07 11:15:00|24625.15|24587.15|24610.09|24572.09|24658.54|24620.54|24561.93|24523.93|300
1620386400000|2021-05-07 11:20:00|24610.44|24572.44|24689|24651|24712.94|24674.94|24609.56|24571.56|300
1620386700000|2021-05-07 11:25:00|24687.73|24649.73|24751.27|24713.27|24774.31|24736.31|24685.3|24647.3|298
1620387000000|2021-05-07 11:30:00|24751.01|24713.01|24797.49|24759.49|24826.09|24788.09|24744.85|24706.85|299
1620387300000|2021-05-07 11:35:00|24797.79|24759.79|24802.21|24764.21|24820.51|24782.51|24780.1|24742.1|300
1620387600000|2021-05-07 11:40:00|24801.26|24763.26|24782.58|24744.58|24839.34|24801.34|24781.35|24743.35|296
1620387900000|2021-05-07 11:45:00|24782.31|24744.31|24807.24|24769.24|24845.98|24807.98|24782.31|24744.31|299
1620388200000|2021-05-07 11:50:00|24808.71|24770.71|24812.41|24774.41|24831.99|24793.99|24791.73|24753.73|299
1620388500000|2021-05-07 11:55:00|24813|24775|24760.43|24722.43|24813.16|24775.16|24760.43|24722.43|298
1620388800000|2021-05-07 12:00:00|24759.96|24721.96|24853.07|24815.07|24866.1|24828.1|24758.5|24720.5|297
1620389100000|2021-05-07 12:05:00|24854.85|24816.85|24723.09|24685.09|24859.13|24821.13|24721.46|24683.46|298
1620389400000|2021-05-07 12:10:00|24722.33|24684.33|24779.79|24741.79|24781.49|24743.49|24703.69|24665.69|300
1620389700000|2021-05-07 12:15:00|24779.52|24741.52|24745.57|24707.57|24814.81|24776.81|24744.92|24706.92|298
1620390000000|2021-05-07 12:20:00|24745.8|24707.8|24694.18|24656.18|24748.45|24710.45|24656.04|24618.04|299
1620390300000|2021-05-07 12:25:00|24694.94|24656.94|24738.76|24700.76|24738.76|24700.76|24692.97|24654.97|298
1620390600000|2021-05-07 12:30:00|24739.28|24701.28|24922.05|24884.05|24922.4|24884.4|24739.28|24701.28|299
1620390900000|2021-05-07 12:35:00|24923.36|24885.36|25061.52|25023.52|25061.52|25023.52|24923.36|24885.36|299
1620391200000|2021-05-07 12:40:00|25062.32|25024.32|25051.68|25013.68|25064.3|25026.3|24998.35|24960.35|298
1620391500000|2021-05-07 12:45:00|25052.72|25014.72|25005.47|24967.47|25056.66|25018.66|24968.16|24930.16|299
1620391800000|2021-05-07 12:50:00|25005.92|24967.92|25079.11|25041.11|25082.13|25044.13|25005.43|24967.43|300
1620392100000|2021-05-07 12:55:00|25079.79|25041.79|25134.21|25096.21|25143.13|25105.13|25061.37|25023.37|299
1620392400000|2021-05-07 13:00:00|25132.74|25094.74|25175|25137|25198.83|25160.83|25129.64|25091.64|297
1620392700000|2021-05-07 13:05:00|25170.65|25132.65|25099.78|25061.78|25190.82|25152.82|25099.78|25061.78|300
1620393000000|2021-05-07 13:10:00|25095.86|25057.86|25101.18|25063.18|25120.74|25082.74|25093.67|25055.67|298
1620393300000|2021-05-07 13:15:00|25100.58|25062.58|25023.25|24985.25|25101.37|25063.37|24990.26|24952.26|300
1620393600000|2021-05-07 13:20:00|25022.71|24984.71|25044.1|25006.1|25044.1|25006.1|24985.07|24947.07|297
1620393900000|2021-05-07 13:25:00|25046.77|25008.77|25020.26|24982.26|25060.76|25022.76|25014.63|24976.63|296
1620394200000|2021-05-07 13:30:00|25020.14|24982.14|25012.31|24974.31|25043.52|25005.52|25002.81|24964.81|296
1620394500000|2021-05-07 13:35:00|25012.52|24974.52|25058.16|25020.16|25095.84|25057.84|25011.97|24973.97|298
1620394800000|2021-05-07 13:40:00|25057.47|25019.47|25011.2|24973.2|25088.14|25050.14|25003.14|24965.14|298
1620395100000|2021-05-07 13:45:00|25007.76|24969.76|25078.48|25040.48|25098.17|25060.17|25007.76|24969.76|299
1620395400000|2021-05-07 13:50:00|25077.98|25039.98|25012.98|24974.98|25082.97|25044.97|25012.98|24974.98|293
1620395700000|2021-05-07 13:55:00|25013.06|24975.06|24956.87|24918.87|25013.06|24975.06|24902.19|24864.19|298
1620396000000|2021-05-07 14:00:00|24957.7|24919.7|24918.11|24880.11|25001.09|24963.09|24877.13|24839.13|299
1620396300000|2021-05-07 14:05:00|24918.38|24880.38|24818.72|24780.72|24919.34|24881.34|24785.76|24747.76|300
1620396600000|2021-05-07 14:10:00|24817.32|24779.32|24894|24856|24910.1|24872.1|24815.33|24777.33|297
1620396900000|2021-05-07 14:15:00|24893.13|24855.13|24947.45|24909.45|24948.57|24910.57|24892.8|24854.8|298
1620397200000|2021-05-07 14:20:00|24946.16|24908.16|24942.56|24904.56|24985.36|24947.36|24933.61|24895.61|297
1620397500000|2021-05-07 14:25:00|24943.18|24905.18|24900.18|24862.18|24960.68|24922.68|24900.14|24862.14|295
1620397800000|2021-05-07 14:30:00|24896.35|24858.35|24884.59|24846.59|24905.27|24867.27|24859.45|24821.45|299
1620398100000|2021-05-07 14:35:00|24883.6|24845.6|24983.45|24945.45|24989.05|24951.05|24878.65|24840.65|300
1620398400000|2021-05-07 14:40:00|24982.82|24944.82|24939.78|24901.78|24983.91|24945.91|24919.41|24881.41|299
1620398700000|2021-05-07 14:45:00|24939.5|24901.5|25003.78|24965.78|25003.87|24965.87|24939.5|24901.5|298
1620399000000|2021-05-07 14:50:00|25004.12|24966.12|25011.05|24973.05|25033.8|24995.8|25001.07|24963.07|297
1620399300000|2021-05-07 14:55:00|25011.03|24973.03|25068.02|25030.02|25068.36|25030.36|24999.16|24961.16|300
1620399600000|2021-05-07 15:00:00|25066.69|25028.69|25034.85|24996.85|25100.33|25062.33|25032.96|24994.96|297
1620399900000|2021-05-07 15:05:00|25033.72|24995.72|25099.15|25061.15|25099.15|25061.15|25033.72|24995.72|298
1620400200000|2021-05-07 15:10:00|25099.32|25061.32|25148.64|25110.64|25148.64|25110.64|25098.42|25060.42|297
1620400500000|2021-05-07 15:15:00|25151.02|25113.02|25068.8|25030.8|25154.81|25116.81|25068.8|25030.8|299
1620400800000|2021-05-07 15:20:00|25068.64|25030.64|25158.84|25120.84|25167.61|25129.61|25066.82|25028.82|297
1620401100000|2021-05-07 15:25:00|25157.96|25119.96|25144.59|25106.59|25161.05|25123.05|25119.59|25081.59|298
1620401400000|2021-05-07 15:30:00|25142.79|25104.79|25123.27|25085.27|25142.79|25104.79|25086.19|25048.19|299
1620401700000|2021-05-07 15:35:00|25123.82|25085.82|25160.83|25122.83|25161.94|25123.94|25104.61|25066.61|299
1620402000000|2021-05-07 15:40:00|25160.35|25122.35|25182.19|25144.19|25193.17|25155.17|25137.45|25099.45|299
1620402300000|2021-05-07 15:45:00|25182.6|25144.6|25283.02|25245.02|25308.2|25270.2|25182.6|25144.6|299
1620402600000|2021-05-07 15:50:00|25283.05|25245.05|25261.71|25223.71|25297.93|25259.93|25217.42|25179.42|300
1620402900000|2021-05-07 15:55:00|25264.02|25226.02|25215.94|25177.94|25274.56|25236.56|25212.79|25174.79|299
1620403200000|2021-05-07 16:00:00|25216.3|25178.3|25177.68|25139.68|25274.32|25236.32|25177.68|25139.68|299
1620403500000|2021-05-07 16:05:00|25173.18|25135.18|25179.55|25141.55|25179.55|25141.55|25047.14|25009.14|299
1620403800000|2021-05-07 16:10:00|25181.85|25143.85|25281.06|25243.06|25336.04|25298.04|25179.24|25141.24|300
1620404100000|2021-05-07 16:15:00|25281.94|25243.94|25264.23|25226.23|25361.22|25323.22|25258.82|25220.82|300
1620404400000|2021-05-07 16:20:00|25263.99|25225.99|25156.09|25118.09|25301.73|25263.73|25136.69|25098.69|298
1620404700000|2021-05-07 16:25:00|25157.29|25119.29|25068.79|25030.79|25167.52|25129.52|25066.21|25028.21|300
1620405000000|2021-05-07 16:30:00|25069.99|25031.99|25157.1|25119.1|25183.45|25145.45|25069.62|25031.62|298
1620405300000|2021-05-07 16:35:00|25159.09|25121.09|25139.37|25101.37|25172.05|25134.05|25099.15|25061.15|298
1620405600000|2021-05-07 16:40:00|25135.41|25097.41|25179.81|25141.81|25181.99|25143.99|25110.74|25072.74|299
1620405900000|2021-05-07 16:45:00|25178.77|25140.77|25172.29|25134.29|25182.07|25144.07|25143.91|25105.91|300
1620406200000|2021-05-07 16:50:00|25172.79|25134.79|25241.62|25203.62|25241.62|25203.62|25170.29|25132.29|298
1620406500000|2021-05-07 16:55:00|25241.11|25203.11|25252.19|25214.19|25252.19|25214.19|25226.5|25188.5|299
1620406800000|2021-05-07 17:00:00|25252.37|25214.37|25289.59|25251.59|25358.45|25320.45|25252.37|25214.37|300
1620407100000|2021-05-07 17:05:00|25290.33|25252.33|25310.3|25272.3|25354.87|25316.87|25287.83|25249.83|298
1620407400000|2021-05-07 17:10:00|25311.14|25273.14|25330.16|25292.16|25357.45|25319.45|25311.14|25273.14|298
1620407700000|2021-05-07 17:15:00|25327.58|25289.58|25357.54|25319.54|25380.08|25342.08|25325.5|25287.5|297
1620408000000|2021-05-07 17:20:00|25357.41|25319.41|25355.83|25317.83|25372.76|25334.76|25345.45|25307.45|300
1620408300000|2021-05-07 17:25:00|25355.29|25317.29|25392.44|25354.44|25392.59|25354.59|25350.93|25312.93|297
1620408600000|2021-05-07 17:30:00|25392.99|25354.99|25350.59|25312.59|25406.44|25368.44|25349.15|25311.15|300
1620408900000|2021-05-07 17:35:00|25350.03|25312.03|25286.69|25248.69|25360.22|25322.22|25286.38|25248.38|297
1620409200000|2021-05-07 17:40:00|25284.65|25246.65|25268.68|25230.68|25320.72|25282.72|25249.48|25211.48|297
1620409500000|2021-05-07 17:45:00|25268.17|25230.17|25228.14|25190.14|25308.9|25270.9|25223.8|25185.8|298
1620409800000|2021-05-07 17:50:00|25227.97|25189.97|25248.8|25210.8|25284.55|25246.55|25227.51|25189.51|293
1620410100000|2021-05-07 17:55:00|25248.67|25210.67|25228.87|25190.87|25253.81|25215.81|25218.75|25180.75|299
1620410400000|2021-05-07 18:00:00|25228.91|25190.91|25118.92|25080.92|25238.15|25200.15|25117.71|25079.71|299
1620410700000|2021-05-07 18:05:00|25116.98|25078.98|25031.98|24993.98|25116.98|25078.98|25000.05|24962.05|298
1620411000000|2021-05-07 18:10:00|25032.2|24994.2|25021.22|24983.22|25060.55|25022.55|25018.99|24980.99|299
1620411300000|2021-05-07 18:15:00|25020.9|24982.9|24982.19|24944.19|25086.44|25048.44|24978.82|24940.82|299
1620411600000|2021-05-07 18:20:00|24982.63|24944.63|25028.43|24990.43|25052.5|25014.5|24982.63|24944.63|300
1620411900000|2021-05-07 18:25:00|25029.57|24991.57|25075.79|25037.79|25075.79|25037.79|25026.23|24988.23|299
1620412200000|2021-05-07 18:30:00|25075.56|25037.56|25089.99|25051.99|25122.25|25084.25|25075.55|25037.55|298
1620412500000|2021-05-07 18:35:00|25088.07|25050.07|25109.96|25071.96|25112.81|25074.81|25037.6|24999.6|300
1620412800000|2021-05-07 18:40:00|25109.52|25071.52|25090.97|25052.97|25109.52|25071.52|25072.68|25034.68|294
1620413100000|2021-05-07 18:45:00|25090.39|25052.39|25137.56|25099.56|25137.56|25099.56|25074.25|25036.25|292
1620413400000|2021-05-07 18:50:00|25137.14|25099.14|25079.31|25041.31|25138.56|25100.56|25077.95|25039.95|295
1620413700000|2021-05-07 18:55:00|25079.36|25041.36|25086.51|25048.51|25105.45|25067.45|25045.64|25007.64|296
1620414000000|2021-05-07 19:00:00|25086.8|25048.8|25022.64|24984.64|25115.76|25077.76|25012.1|24974.1|297
1620414300000|2021-05-07 19:05:00|25022.82|24984.82|24994.2|24956.2|25060.63|25022.63|24991.38|24953.38|298
1620414600000|2021-05-07 19:10:00|24994.47|24956.47|25006.76|24968.76|25024.69|24986.69|24994.34|24956.34|296
1620414900000|2021-05-07 19:15:00|25006.82|24968.82|24899.58|24861.58|25006.82|24968.82|24858.04|24820.04|300
1620415200000|2021-05-07 19:20:00|24899.85|24861.85|24788.35|24750.35|24901.17|24863.17|24783.38|24745.38|300
1620415500000|2021-05-07 19:25:00|24787.81|24749.81|24855.56|24817.56|24855.56|24817.56|24785.21|24747.21|298
1620415800000|2021-05-07 19:30:00|24854.54|24816.54|24857.94|24819.94|24877.73|24839.73|24783.13|24745.13|298
1620416100000|2021-05-07 19:35:00|24857.14|24819.14|24886.8|24848.8|24887.47|24849.47|24841.71|24803.71|299
1620416400000|2021-05-07 19:40:00|24885.75|24847.75|24869.84|24831.84|24890.4|24852.4|24855.13|24817.13|300
1620416700000|2021-05-07 19:45:00|24869.66|24831.66|24857.38|24819.38|24874.02|24836.02|24823.41|24785.41|297
1620417000000|2021-05-07 19:50:00|24857.7|24819.7|24861.31|24823.31|24892.05|24854.05|24855.86|24817.86|297
1620417300000|2021-05-07 19:55:00|24861.21|24823.21|24882.14|24844.14|24885.89|24847.89|24838.44|24800.44|297
1620417600000|2021-05-07 20:00:00|24880.1|24842.1|24944.35|24906.35|24969.77|24931.77|24871.44|24833.44|300
1620417900000|2021-05-07 20:05:00|24944.16|24906.16|24974.37|24936.37|24983.71|24945.71|24942.94|24904.94|300
1620418200000|2021-05-07 20:10:00|24974.48|24936.48|24980.54|24942.54|24993.46|24955.46|24953.79|24915.79|297
1620418500000|2021-05-07 20:15:00|24981.22|24943.22|24917.19|24879.19|24988.02|24950.02|24917.19|24879.19|297
1620418800000|2021-05-07 20:20:00|24916.32|24878.32|24952.33|24914.33|24956.09|24918.09|24908.58|24870.58|295
1620419100000|2021-05-07 20:25:00|24952.14|24914.14|24929.18|24891.18|24952.46|24914.46|24895.61|24857.61|297
1620419400000|2021-05-07 20:30:00|24929.09|24891.09|24951.02|24913.02|24957.51|24919.51|24899.71|24861.71|298
1620419700000|2021-05-07 20:35:00|24951.43|24913.43|24974.49|24936.49|24981.78|24943.78|24940.86|24902.86|295
1620420000000|2021-05-07 20:40:00|24974.43|24936.43|24919.42|24881.42|24985.98|24947.98|24904.97|24866.97|297
1620420300000|2021-05-07 20:45:00|24919.56|24881.56|24811.78|24773.78|24962.5|24924.5|24811.17|24773.17|298
1620420600000|2021-05-07 20:50:00|24811.87|24773.87|24853.9|24815.9|24860.3|24822.3|24761.75|24723.75|299
1620420900000|2021-05-07 20:55:00|24854.23|24816.23|24912.3|24874.3|24919.65|24881.65|24853.39|24815.39|240
1620457200000|2021-05-08 07:00:00|24770.3|24732.3|24730.15|24692.15|24770.3|24732.3|24703.08|24665.08|236
1620457500000|2021-05-08 07:05:00|24730.81|24692.81|24708.44|24670.44|24756.55|24718.55|24683.49|24645.49|297
1620457800000|2021-05-08 07:10:00|24708.28|24670.28|24740.41|24702.41|24740.55|24702.55|24691.3|24653.3|297
1620458100000|2021-05-08 07:15:00|24740.83|24702.83|24828.73|24790.73|24833.34|24795.34|24736.09|24698.09|299
1620458400000|2021-05-08 07:20:00|24828.13|24790.13|24847.93|24809.93|24868.33|24830.33|24826.55|24788.55|298
1620458700000|2021-05-08 07:25:00|24847.83|24809.83|24873.36|24835.36|24874.9|24836.9|24821.76|24783.76|298
1620459000000|2021-05-08 07:30:00|24872.55|24834.55|24911.77|24873.77|24932.84|24894.84|24857.56|24819.56|299
1620459300000|2021-05-08 07:35:00|24909.2|24871.2|24896.24|24858.24|24918.05|24880.05|24884.13|24846.13|299
1620459600000|2021-05-08 07:40:00|24896.78|24858.78|24924.29|24886.29|24933.19|24895.19|24896.21|24858.21|292
1620459900000|2021-05-08 07:45:00|24924.58|24886.58|24975.86|24937.86|25000.9|24962.9|24919.3|24881.3|299
1620460200000|2021-05-08 07:50:00|24976.17|24938.17|24979.97|24941.97|24998.49|24960.49|24974.65|24936.65|299
1620460500000|2021-05-08 07:55:00|24981.93|24943.93|24968.18|24930.18|25004.36|24966.36|24959.72|24921.72|298
1620460800000|2021-05-08 08:00:00|24970.11|24932.11|25035.65|24997.65|25071.81|25033.81|24970.11|24932.11|300
1620461100000|2021-05-08 08:05:00|25032.61|24994.61|25057.94|25019.94|25061.51|25023.51|25024.62|24986.62|299
1620461400000|2021-05-08 08:10:00|25060.06|25022.06|25055.3|25017.3|25064.31|25026.31|25018.97|24980.97|299
1620461700000|2021-05-08 08:15:00|25056.44|25018.44|25148.19|25110.19|25148.19|25110.19|25032.51|24994.51|298
1620462000000|2021-05-08 08:20:00|25147.77|25109.77|25168.93|25130.93|25184.57|25146.57|25134.12|25096.12|298
1620462300000|2021-05-08 08:25:00|25170.55|25132.55|25219.22|25181.22|25219.28|25181.28|25164.08|25126.08|296
1620462600000|2021-05-08 08:30:00|25219.42|25181.42|25221.19|25183.19|25237.45|25199.45|25211.33|25173.33|300
1620462900000|2021-05-08 08:35:00|25220.02|25182.02|25212.26|25174.26|25251.62|25213.62|25205.63|25167.63|298
1620463200000|2021-05-08 08:40:00|25211.47|25173.47|25183.04|25145.04|25227.5|25189.5|25183.04|25145.04|296
1620463500000|2021-05-08 08:45:00|25182.58|25144.58|25108.82|25070.82|25182.58|25144.58|25085.45|25047.45|298
1620463800000|2021-05-08 08:50:00|25109.68|25071.68|25140.96|25102.96|25170.28|25132.28|25108.85|25070.85|299
1620464100000|2021-05-08 08:55:00|25140.74|25102.74|25116.86|25078.86|25144.39|25106.39|25104.65|25066.65|297
1620464400000|2021-05-08 09:00:00|25116.32|25078.32|25056.39|25018.39|25142.7|25104.7|25056.39|25018.39|300
1620464700000|2021-05-08 09:05:00|25054.3|25016.3|25017.74|24979.74|25062.4|25024.4|25011.67|24973.67|299
1620465000000|2021-05-08 09:10:00|25018.22|24980.22|24978.15|24940.15|25023.16|24985.16|24976.58|24938.58|299
1620465300000|2021-05-08 09:15:00|24977.87|24939.87|25011.43|24973.43|25022.16|24984.16|24977.02|24939.02|297
1620465600000|2021-05-08 09:20:00|25010.79|24972.79|25019.52|24981.52|25027.17|24989.17|25003.71|24965.71|298
1620465900000|2021-05-08 09:25:00|25019.28|24981.28|25113.19|25075.19|25120.49|25082.49|25018.96|24980.96|297
1620466200000|2021-05-08 09:30:00|25112.88|25074.88|25033.67|24995.67|25112.97|25074.97|25024.85|24986.85|298
1620466500000|2021-05-08 09:35:00|25033.96|24995.96|25082.63|25044.63|25084.72|25046.72|25031.63|24993.63|298
1620466800000|2021-05-08 09:40:00|25082.72|25044.72|25066.02|25028.02|25089.69|25051.69|25062.23|25024.23|294
1620467100000|2021-05-08 09:45:00|25066.13|25028.13|25064.52|25026.52|25089.96|25051.96|25053.28|25015.28|295
1620467400000|2021-05-08 09:50:00|25063.31|25025.31|25124.66|25086.66|25128.59|25090.59|25061.25|25023.25|293
1620467700000|2021-05-08 09:55:00|25124.75|25086.75|25130.72|25092.72|25155.17|25117.17|25120.74|25082.74|290
1620468000000|2021-05-08 10:00:00|25130.93|25092.93|25104.38|25066.38|25140.72|25102.72|25097.42|25059.42|297
1620468300000|2021-05-08 10:05:00|25104.89|25066.89|25121.1|25083.1|25122.97|25084.97|25096.35|25058.35|300
1620468600000|2021-05-08 10:10:00|25120.84|25082.84|25079.62|25041.62|25129.65|25091.65|25066.44|25028.44|299
1620468900000|2021-05-08 10:15:00|25079.88|25041.88|25081.47|25043.47|25105.26|25067.26|25063.66|25025.66|297
1620469200000|2021-05-08 10:20:00|25081.37|25043.37|25068.52|25030.52|25082.78|25044.78|25046.06|25008.06|292
1620469500000|2021-05-08 10:25:00|25068.77|25030.77|25070.67|25032.67|25071.47|25033.47|25044.85|25006.85|296
1620469800000|2021-05-08 10:30:00|25070.32|25032.32|25015.46|24977.46|25085.37|25047.37|25015.46|24977.46|297
1620470100000|2021-05-08 10:35:00|25015.21|24977.21|25035.94|24997.94|25035.94|24997.94|24984.55|24946.55|296
1620470400000|2021-05-08 10:40:00|25036.75|24998.75|24932.12|24894.12|25037.45|24999.45|24931.45|24893.45|298
1620470700000|2021-05-08 10:45:00|24931.51|24893.51|24971.79|24933.79|24976.58|24938.58|24915.06|24877.06|299
1620471000000|2021-05-08 10:50:00|24971.42|24933.42|24949.23|24911.23|24971.42|24933.42|24916.13|24878.13|300
1620471300000|2021-05-08 10:55:00|24949.27|24911.27|24963.85|24925.85|24983.62|24945.62|24949.27|24911.27|299
1620471600000|2021-05-08 11:00:00|24966.52|24928.52|24990.44|24952.44|24999.18|24961.18|24965.31|24927.31|297
1620471900000|2021-05-08 11:05:00|24990.23|24952.23|24979.33|24941.33|24998.97|24960.97|24963.37|24925.37|294
1620472200000|2021-05-08 11:10:00|24979.25|24941.25|24977.11|24939.11|24985.65|24947.65|24954.07|24916.07|293
1620472500000|2021-05-08 11:15:00|24976.08|24938.08|24938.94|24900.94|24980.57|24942.57|24898.99|24860.99|297
1620472800000|2021-05-08 11:20:00|24939.98|24901.98|24966.56|24928.56|24992.21|24954.21|24939.98|24901.98|297
1620473100000|2021-05-08 11:25:00|24965.42|24927.42|24978.69|24940.69|24978.69|24940.69|24937.17|24899.17|297
1620473400000|2021-05-08 11:30:00|24979.04|24941.04|25007.76|24969.76|25012.01|24974.01|24979.04|24941.04|297
1620473700000|2021-05-08 11:35:00|25007.5|24969.5|24974.68|24936.68|25018.85|24980.85|24974.63|24936.63|296
1620474000000|2021-05-08 11:40:00|24974.77|24936.77|24960.11|24922.11|24986.51|24948.51|24915.67|24877.67|296
1620474300000|2021-05-08 11:45:00|24959.87|24921.87|25009.17|24971.17|25046.93|25008.93|24959.87|24921.87|296
1620474600000|2021-05-08 11:50:00|25008.38|24970.38|24976.88|24938.88|25008.9|24970.9|24952.95|24914.95|295
1620474900000|2021-05-08 11:55:00|24976.86|24938.86|24904.21|24866.21|24984.26|24946.26|24904.21|24866.21|300
1620475200000|2021-05-08 12:00:00|24904.49|24866.49|24876.71|24838.71|24929.73|24891.73|24828.44|24790.44|299
1620475500000|2021-05-08 12:05:00|24876.58|24838.58|24928.63|24890.63|24929.91|24891.91|24861.63|24823.63|296
1620475800000|2021-05-08 12:10:00|24929.56|24891.56|24894.21|24856.21|24944.4|24906.4|24891.74|24853.74|295
1620476100000|2021-05-08 12:15:00|24894.42|24856.42|24934.72|24896.72|24941.59|24903.59|24883.81|24845.81|298
1620476400000|2021-05-08 12:20:00|24935.15|24897.15|24925.29|24887.29|24946.65|24908.65|24925.29|24887.29|295
1620476700000|2021-05-08 12:25:00|24926.2|24888.2|24869.4|24831.4|24927.83|24889.83|24868.8|24830.8|299
1620477000000|2021-05-08 12:30:00|24869.12|24831.12|24950.21|24912.21|24950.38|24912.38|24864.7|24826.7|296
1620477300000|2021-05-08 12:35:00|24950.73|24912.73|24887.87|24849.87|24965.56|24927.56|24887.05|24849.05|296
1620477600000|2021-05-08 12:40:00|24888.37|24850.37|24878.33|24840.33|24888.37|24850.37|24835.37|24797.37|297
1620477900000|2021-05-08 12:45:00|24878.03|24840.03|24978.97|24940.97|24978.97|24940.97|24878.03|24840.03|300
1620478200000|2021-05-08 12:50:00|24978.65|24940.65|24973.31|24935.31|25053.83|25015.83|24970.97|24932.97|300
1620478500000|2021-05-08 12:55:00|24974.29|24936.29|24970.18|24932.18|24992.31|24954.31|24941.29|24903.29|299
1620478800000|2021-05-08 13:00:00|24972.89|24934.89|24985.88|24947.88|25022|24984|24972.53|24934.53|297
1620479100000|2021-05-08 13:05:00|24985.07|24947.07|24979.75|24941.75|24987.85|24949.85|24938.07|24900.07|300
1620479400000|2021-05-08 13:10:00|24978.82|24940.82|24997.89|24959.89|25013.79|24975.79|24954.95|24916.95|297
1620479700000|2021-05-08 13:15:00|24998.41|24960.41|25007.76|24969.76|25054.45|25016.45|24998.41|24960.41|299
1620480000000|2021-05-08 13:20:00|25006.78|24968.78|25004.28|24966.28|25013.9|24975.9|24972.48|24934.48|299
1620480300000|2021-05-08 13:25:00|25004.88|24966.88|25002.69|24964.69|25024.15|24986.15|24974.27|24936.27|298
1620480600000|2021-05-08 13:30:00|25003.03|24965.03|25019.17|24981.17|25027.42|24989.42|24990.31|24952.31|299
1620480900000|2021-05-08 13:35:00|25019.36|24981.36|25162.75|25124.75|25162.93|25124.93|25019.36|24981.36|300
1620481200000|2021-05-08 13:40:00|25163.21|25125.21|25187.43|25149.43|25218.92|25180.92|25162.69|25124.69|299
1620481500000|2021-05-08 13:45:00|25188.47|25150.47|25210.21|25172.21|25220.64|25182.64|25172.98|25134.98|300
1620481800000|2021-05-08 13:50:00|25211.25|25173.25|25253.6|25215.6|25278.19|25240.19|25211.25|25173.25|299
1620482100000|2021-05-08 13:55:00|25253.47|25215.47|25219.42|25181.42|25262.7|25224.7|25217.95|25179.95|300
1620482400000|2021-05-08 14:00:00|25221.08|25183.08|25182.25|25144.25|25276.29|25238.29|25181.63|25143.63|300
1620482700000|2021-05-08 14:05:00|25181.19|25143.19|25222.32|25184.32|25251|25213|25168.69|25130.69|297
1620483000000|2021-05-08 14:10:00|25222.61|25184.61|25202.67|25164.67|25234.77|25196.77|25176.34|25138.34|297
1620483300000|2021-05-08 14:15:00|25202.55|25164.55|25191.61|25153.61|25242.35|25204.35|25191.61|25153.61|299
1620483600000|2021-05-08 14:20:00|25189.91|25151.91|25225.61|25187.61|25226.31|25188.31|25186.11|25148.11|296
1620483900000|2021-05-08 14:25:00|25224.94|25186.94|25274.31|25236.31|25274.31|25236.31|25224.77|25186.77|297
1620484200000|2021-05-08 14:30:00|25274.27|25236.27|25302.71|25264.71|25309.52|25271.52|25274.27|25236.27|300
1620484500000|2021-05-08 14:35:00|25302.43|25264.43|25337.52|25299.52|25344.56|25306.56|25302.43|25264.43|297
1620484800000|2021-05-08 14:40:00|25336.93|25298.93|25348.7|25310.7|25360.01|25322.01|25314.79|25276.79|299
1620485100000|2021-05-08 14:45:00|25347.35|25309.35|25367.16|25329.16|25376.92|25338.92|25345.83|25307.83|295
1620485400000|2021-05-08 14:50:00|25367.05|25329.05|25343.13|25305.13|25367.05|25329.05|25324.83|25286.83|297
1620485700000|2021-05-08 14:55:00|25344.46|25306.46|25370.22|25332.22|25376.65|25338.65|25333.53|25295.53|299
1620486000000|2021-05-08 15:00:00|25370.32|25332.32|25338.42|25300.42|25396.77|25358.77|25336.51|25298.51|299
1620486300000|2021-05-08 15:05:00|25338.04|25300.04|25356.19|25318.19|25357.78|25319.78|25335.81|25297.81|296
1620486600000|2021-05-08 15:10:00|25356.02|25318.02|25355.06|25317.06|25361.15|25323.15|25313.71|25275.71|300
1620486900000|2021-05-08 15:15:00|25355.29|25317.29|25339.02|25301.02|25376.18|25338.18|25339.02|25301.02|298
1620487200000|2021-05-08 15:20:00|25341.8|25303.8|25318.14|25280.14|25341.8|25303.8|25303.08|25265.08|298
1620487500000|2021-05-08 15:25:00|25319.18|25281.18|25314.92|25276.92|25324.61|25286.61|25289.19|25251.19|297
1620487800000|2021-05-08 15:30:00|25314.39|25276.39|25337.71|25299.71|25346.96|25308.96|25314.39|25276.39|300
1620488100000|2021-05-08 15:35:00|25338.05|25300.05|25276.45|25238.45|25389.35|25351.35|25274.29|25236.29|299
1620488400000|2021-05-08 15:40:00|25274.82|25236.82|25237.87|25199.87|25291.07|25253.07|25223.78|25185.78|300
1620488700000|2021-05-08 15:45:00|25238.62|25200.62|25012.71|24974.71|25239.5|25201.5|25012.71|24974.71|298
1620489000000|2021-05-08 15:50:00|25012.09|24974.09|25015.7|24977.7|25149.69|25111.69|25003.47|24965.47|299
1620489300000|2021-05-08 15:55:00|25016.25|24978.25|24977.23|24939.23|25053.68|25015.68|24933.9|24895.9|300
1620489600000|2021-05-08 16:00:00|24977.45|24939.45|25146.6|25108.6|25146.6|25108.6|24972.24|24934.24|300
1620489900000|2021-05-08 16:05:00|25147.55|25109.55|25358.11|25320.11|25358.11|25320.11|25128.52|25090.52|300
1620490200000|2021-05-08 16:10:00|25357.3|25319.3|25430.96|25392.96|25435.66|25397.66|25324.68|25286.68|300
1620490500000|2021-05-08 16:15:00|25432.5|25394.5|25438.91|25400.91|25478.14|25440.14|25407.95|25369.95|298
1620490800000|2021-05-08 16:20:00|25439.62|25401.62|25481.12|25443.12|25503.65|25465.65|25404.39|25366.39|300
1620491100000|2021-05-08 16:25:00|25483.29|25445.29|25394.51|25356.51|25487.67|25449.67|25373.79|25335.79|298
1620491400000|2021-05-08 16:30:00|25394.69|25356.69|25393.3|25355.3|25418.15|25380.15|25336.11|25298.11|299
1620491700000|2021-05-08 16:35:00|25392.85|25354.85|25424.72|25386.72|25476.48|25438.48|25368.05|25330.05|300
1620492000000|2021-05-08 16:40:00|25424.23|25386.23|25484.78|25446.78|25486.8|25448.8|25420.65|25382.65|298
1620492300000|2021-05-08 16:45:00|25486.14|25448.14|25488.45|25450.45|25504.41|25466.41|25414.68|25376.68|299
1620492600000|2021-05-08 16:50:00|25488.39|25450.39|25539.14|25501.14|25553.53|25515.53|25467.71|25429.71|300
1620492900000|2021-05-08 16:55:00|25537.03|25499.03|25434.93|25396.93|25597.91|25559.91|25428.72|25390.72|300
1620493200000|2021-05-08 17:00:00|25436.45|25398.45|25319.84|25281.84|25499.6|25461.6|25291.36|25253.36|296
1620493500000|2021-05-08 17:05:00|25319.07|25281.07|25506.65|25468.65|25506.65|25468.65|25318.69|25280.69|298
1620493800000|2021-05-08 17:10:00|25506.27|25468.27|25609.55|25571.55|25615.87|25577.87|25500.14|25462.14|300
1620494100000|2021-05-08 17:15:00|25608.61|25570.61|25613.76|25575.76|25658.22|25620.22|25602.34|25564.34|299
1620494400000|2021-05-08 17:20:00|25613.55|25575.55|25636.3|25598.3|25643.33|25605.33|25590.91|25552.91|300
1620494700000|2021-05-08 17:25:00|25638.13|25600.13|25633.02|25595.02|25656.18|25618.18|25626.42|25588.42|300
1620495000000|2021-05-08 17:30:00|25634.26|25596.26|25648.04|25610.04|25648.04|25610.04|25582.71|25544.71|300
1620495300000|2021-05-08 17:35:00|25644.06|25606.06|25605.78|25567.78|25656.71|25618.71|25605.29|25567.29|298
1620495600000|2021-05-08 17:40:00|25604.7|25566.7|25642.14|25604.14|25685.45|25647.45|25600.12|25562.12|300
1620495900000|2021-05-08 17:45:00|25641.24|25603.24|25660.52|25622.52|25675.46|25637.46|25613.55|25575.55|297
1620496200000|2021-05-08 17:50:00|25660.61|25622.61|25682.74|25644.74|25700.54|25662.54|25660.08|25622.08|300
1620496500000|2021-05-08 17:55:00|25684.23|25646.23|25749.51|25711.51|25750.07|25712.07|25684.23|25646.23|297
1620496800000|2021-05-08 18:00:00|25748.87|25710.87|25721.15|25683.15|25776.97|25738.97|25698.19|25660.19|298
1620497100000|2021-05-08 18:05:00|25719.81|25681.81|25720.96|25682.96|25728.64|25690.64|25702.12|25664.12|297
1620497400000|2021-05-08 18:10:00|25721.58|25683.58|25705.42|25667.42|25751.06|25713.06|25696.4|25658.4|296
1620497700000|2021-05-08 18:15:00|25706.29|25668.29|25662.84|25624.84|25712.11|25674.11|25645.02|25607.02|300
1620498000000|2021-05-08 18:20:00|25663.08|25625.08|25682.89|25644.89|25699.5|25661.5|25660.42|25622.42|300
1620498300000|2021-05-08 18:25:00|25686.28|25648.28|25708.37|25670.37|25708.37|25670.37|25685.02|25647.02|300
1620498600000|2021-05-08 18:30:00|25708.28|25670.28|25757.15|25719.15|25757.92|25719.92|25708.28|25670.28|299
1620498900000|2021-05-08 18:35:00|25756.31|25718.31|25761.56|25723.56|25811.09|25773.09|25753.33|25715.33|298
1620499200000|2021-05-08 18:40:00|25764.49|25726.49|25756.91|25718.91|25768.55|25730.55|25721.4|25683.4|299
1620499500000|2021-05-08 18:45:00|25758.41|25720.41|25778.03|25740.03|25793.55|25755.55|25742.57|25704.57|299
1620499800000|2021-05-08 18:50:00|25777.04|25739.04|25793.4|25755.4|25795.65|25757.65|25754.78|25716.78|299
1620500100000|2021-05-08 18:55:00|25793.3|25755.3|25757.84|25719.84|25805.22|25767.22|25754.21|25716.21|299
1620500400000|2021-05-08 19:00:00|25759.61|25721.61|25771.63|25733.63|25823.39|25785.39|25732.48|25694.48|299
1620500700000|2021-05-08 19:05:00|25772.16|25734.16|25826.03|25788.03|25827.2|25789.2|25769.84|25731.84|300
1620501000000|2021-05-08 19:10:00|25825.82|25787.82|25835.96|25797.96|25839.82|25801.82|25813.23|25775.23|297
1620501300000|2021-05-08 19:15:00|25835.48|25797.48|25820.68|25782.68|25836.05|25798.05|25792.82|25754.82|297
1620501600000|2021-05-08 19:20:00|25820.82|25782.82|25795.55|25757.55|25832.83|25794.83|25795.21|25757.21|300
1620501900000|2021-05-08 19:25:00|25795.46|25757.46|25754.03|25716.03|25796.6|25758.6|25712.78|25674.78|300
1620502200000|2021-05-08 19:30:00|25753.96|25715.96|25747.93|25709.93|25798.93|25760.93|25747.93|25709.93|299
1620502500000|2021-05-08 19:35:00|25747.87|25709.87|25768.83|25730.83|25775.98|25737.98|25747.19|25709.19|298
1620502800000|2021-05-08 19:40:00|25769.43|25731.43|25719.75|25681.75|25777.18|25739.18|25704.36|25666.36|299
1620503100000|2021-05-08 19:45:00|25719.14|25681.14|25666.46|25628.46|25747.3|25709.3|25650.59|25612.59|298
1620503400000|2021-05-08 19:50:00|25668.51|25630.51|25723.02|25685.02|25723.02|25685.02|25667.03|25629.03|293
1620503700000|2021-05-08 19:55:00|25721.89|25683.89|25782.11|25744.11|25786.49|25748.49|25721.89|25683.89|297
1620504000000|2021-05-08 20:00:00|25781.91|25743.91|25767.22|25729.22|25805.19|25767.19|25751.99|25713.99|300
1620504300000|2021-05-08 20:05:00|25767.66|25729.66|25742.32|25704.32|25771.01|25733.01|25742.32|25704.32|299
1620504600000|2021-05-08 20:10:00|25740.74|25702.74|25748.48|25710.48|25749.05|25711.05|25669.57|25631.57|300
1620504900000|2021-05-08 20:15:00|25748.23|25710.23|25805.51|25767.51|25814.64|25776.64|25747.52|25709.52|298
1620505200000|2021-05-08 20:20:00|25805.02|25767.02|25830.47|25792.47|25836.67|25798.67|25798.62|25760.62|299
1620505500000|2021-05-08 20:25:00|25832.09|25794.09|25802.88|25764.88|25832.8|25794.8|25792.26|25754.26|300
1620505800000|2021-05-08 20:30:00|25804.01|25766.01|25729.56|25691.56|25811.7|25773.7|25721.82|25683.82|299
1620506100000|2021-05-08 20:35:00|25732.09|25694.09|25786.06|25748.06|25819.65|25781.65|25732.09|25694.09|298
1620506400000|2021-05-08 20:40:00|25783.51|25745.51|25780.08|25742.08|25817.85|25779.85|25778.18|25740.18|300
1620506700000|2021-05-08 20:45:00|25779.98|25741.98|25770.04|25732.04|25793.2|25755.2|25755.07|25717.07|299
1620507000000|2021-05-08 20:50:00|25770.53|25732.53|25721.64|25683.64|25786.94|25748.94|25721.64|25683.64|297
1620507300000|2021-05-08 20:55:00|25720.68|25682.68|25756.04|25718.04|25776.39|25738.39|25711.2|25673.2|299
1620507600000|2021-05-08 21:00:00|25756.78|25718.78|25749.75|25711.75|25792.38|25754.38|25721.93|25683.93|297
1620507900000|2021-05-08 21:05:00|25750.22|25712.22|25717.15|25679.15|25750.22|25712.22|25692.72|25654.72|300
1620508200000|2021-05-08 21:10:00|25719.11|25681.11|25806.82|25768.82|25806.82|25768.82|25719.11|25681.11|295
1620508500000|2021-05-08 21:15:00|25807.67|25769.67|25780.64|25742.64|25808.53|25770.53|25748.68|25710.68|296
1620508800000|2021-05-08 21:20:00|25780.07|25742.07|25744.4|25706.4|25793|25755|25706.82|25668.82|299
1620509100000|2021-05-08 21:25:00|25743.55|25705.55|25759.09|25721.09|25772.29|25734.29|25743.55|25705.55|295
1620509400000|2021-05-08 21:30:00|25760.04|25722.04|25766.05|25728.05|25774.39|25736.39|25740.78|25702.78|296
1620509700000|2021-05-08 21:35:00|25766.28|25728.28|25816.43|25778.43|25816.43|25778.43|25764.81|25726.81|299
1620510000000|2021-05-08 21:40:00|25816.52|25778.52|25817.94|25779.94|25839.91|25801.91|25802.12|25764.12|298
1620510300000|2021-05-08 21:45:00|25817.12|25779.12|25831.74|25793.74|25856.07|25818.07|25814.83|25776.83|297
1620510600000|2021-05-08 21:50:00|25830.91|25792.91|25795.42|25757.42|25832.82|25794.82|25773.68|25735.68|299
1620510900000|2021-05-08 21:55:00|25796.17|25758.17|25837.06|25799.06|25837.1|25799.1|25787.71|25749.71|295
1620511200000|2021-05-08 22:00:00|25837.81|25799.81|25929.08|25891.08|25929.08|25891.08|25837.81|25799.81|299
1620511500000|2021-05-08 22:05:00|25930.19|25892.19|25937.61|25899.61|25937.61|25899.61|25884.99|25846.99|299
1620511800000|2021-05-08 22:10:00|25940.17|25902.17|25883.01|25845.01|25955.62|25917.62|25882.35|25844.35|299
1620512100000|2021-05-08 22:15:00|25882|25844|25927.28|25889.28|25928.32|25890.32|25832.83|25794.83|299
1620512400000|2021-05-08 22:20:00|25926.2|25888.2|25965.64|25927.64|25980.27|25942.27|25918.52|25880.52|296
1620512700000|2021-05-08 22:25:00|25965.07|25927.07|25963.47|25925.47|25970.37|25932.37|25930.09|25892.09|299
1620513000000|2021-05-08 22:30:00|25963.65|25925.65|25814.73|25776.73|25969.67|25931.67|25814.73|25776.73|297
1620513300000|2021-05-08 22:35:00|25813.23|25775.23|25711.22|25673.22|25813.23|25775.23|25665.4|25627.4|300
1620513600000|2021-05-08 22:40:00|25710.72|25672.72|25872.13|25834.13|25872.13|25834.13|25707.84|25669.84|299
1620513900000|2021-05-08 22:45:00|25875.09|25837.09|25922.3|25884.3|25954.61|25916.61|25875.09|25837.09|297
1620514200000|2021-05-08 22:50:00|25921.98|25883.98|25904.23|25866.23|25946.1|25908.1|25873.86|25835.86|299
1620514500000|2021-05-08 22:55:00|25902.7|25864.7|25780.43|25742.43|25905.71|25867.71|25775.51|25737.51|299
1620514800000|2021-05-08 23:00:00|25780.58|25742.58|25785.55|25747.55|25832.91|25794.91|25777.97|25739.97|298
1620515100000|2021-05-08 23:05:00|25786.13|25748.13|25796.32|25758.32|25816.24|25778.24|25779.58|25741.58|300
1620515400000|2021-05-08 23:10:00|25796.59|25758.59|25726.8|25688.8|25821.45|25783.45|25716.72|25678.72|298
1620515700000|2021-05-08 23:15:00|25726.38|25688.38|25685.02|25647.02|25779.05|25741.05|25685.02|25647.02|298
1620516000000|2021-05-08 23:20:00|25685.45|25647.45|25718.5|25680.5|25728.11|25690.11|25664.85|25626.85|299
1620516300000|2021-05-08 23:25:00|25714.77|25676.77|25749.84|25711.84|25749.84|25711.84|25701.99|25663.99|298
1620516600000|2021-05-08 23:30:00|25750.31|25712.31|25769.88|25731.88|25790.48|25752.48|25731.25|25693.25|298
1620516900000|2021-05-08 23:35:00|25769.2|25731.2|25780.43|25742.43|25780.43|25742.43|25711.46|25673.46|300
1620517200000|2021-05-08 23:40:00|25779.96|25741.96|25766.72|25728.72|25817.09|25779.09|25752.97|25714.97|298
1620517500000|2021-05-08 23:45:00|25767.72|25729.72|25807.75|25769.75|25808.43|25770.43|25767.21|25729.21|298
1620517800000|2021-05-08 23:50:00|25808.48|25770.48|25901.79|25863.79|25901.79|25863.79|25808.48|25770.48|299
1620518100000|2021-05-08 23:55:00|25901.71|25863.71|25944.17|25906.17|25947.62|25909.62|25878.85|25840.85|298
1620518400000|2021-05-09 00:00:00|25944.94|25906.94|25845.04|25807.04|25947.43|25909.43|25844.3|25806.3|299
1620518700000|2021-05-09 00:05:00|25843.37|25805.37|25789.17|25751.17|25849.85|25811.85|25762.98|25724.98|299
1620519000000|2021-05-09 00:10:00|25788.16|25750.16|25813.71|25775.71|25823.49|25785.49|25774.02|25736.02|299
1620519300000|2021-05-09 00:15:00|25811.81|25773.81|25840.67|25802.67|25858.26|25820.26|25798.01|25760.01|299
1620519600000|2021-05-09 00:20:00|25839.47|25801.47|25836.1|25798.1|25845.01|25807.01|25794.1|25756.1|296
1620519900000|2021-05-09 00:25:00|25834.99|25796.99|25862.09|25824.09|25862.31|25824.31|25826.17|25788.17|294
1620520200000|2021-05-09 00:30:00|25863.16|25825.16|25877.65|25839.65|25891.03|25853.03|25854.26|25816.26|300
1620520500000|2021-05-09 00:35:00|25873.87|25835.87|25892.77|25854.77|25916.67|25878.67|25867.31|25829.31|297
1620520800000|2021-05-09 00:40:00|25892.58|25854.58|25850.8|25812.8|25906.92|25868.92|25849.87|25811.87|294
1620521100000|2021-05-09 00:45:00|25849.94|25811.94|25722.41|25684.41|25850.02|25812.02|25720.18|25682.18|299
1620521400000|2021-05-09 00:50:00|25720.95|25682.95|25691.27|25653.27|25721.97|25683.97|25673.79|25635.79|298
1620521700000|2021-05-09 00:55:00|25689.02|25651.02|25647.94|25609.94|25695.39|25657.39|25645.86|25607.86|299
1620522000000|2021-05-09 01:00:00|25646.82|25608.82|25672.72|25634.72|25672.84|25634.84|25587.6|25549.6|299
1620522300000|2021-05-09 01:05:00|25673.23|25635.23|25753.45|25715.45|25753.45|25715.45|25671.83|25633.83|299
1620522600000|2021-05-09 01:10:00|25753.16|25715.16|25805.2|25767.2|25813.35|25775.35|25753.16|25715.16|297
1620522900000|2021-05-09 01:15:00|25804.89|25766.89|25788.38|25750.38|25851.98|25813.98|25783.33|25745.33|296
1620523200000|2021-05-09 01:20:00|25787.71|25749.71|25782.18|25744.18|25794.84|25756.84|25738.49|25700.49|299
1620523500000|2021-05-09 01:25:00|25780.45|25742.45|25758.34|25720.34|25791.15|25753.15|25754.07|25716.07|298
1620523800000|2021-05-09 01:30:00|25757.53|25719.53|25763.3|25725.3|25793.44|25755.44|25715.26|25677.26|297
1620524100000|2021-05-09 01:35:00|25764.48|25726.48|25825.92|25787.92|25840.06|25802.06|25764.04|25726.04|297
1620524400000|2021-05-09 01:40:00|25824.62|25786.62|25900.95|25862.95|25902.32|25864.32|25797.88|25759.88|298
1620524700000|2021-05-09 01:45:00|25900.89|25862.89|25886.63|25848.63|25915.87|25877.87|25862.25|25824.25|299
1620525000000|2021-05-09 01:50:00|25886.66|25848.66|25897.46|25859.46|25902.85|25864.85|25872.58|25834.58|297
1620525300000|2021-05-09 01:55:00|25896.85|25858.85|25892.64|25854.64|25899.26|25861.26|25871.73|25833.73|298
1620525600000|2021-05-09 02:00:00|25892.95|25854.95|25880.26|25842.26|25892.95|25854.95|25846.59|25808.59|297
1620525900000|2021-05-09 02:05:00|25880.24|25842.24|25905.64|25867.64|25913.36|25875.36|25880.24|25842.24|299
1620526200000|2021-05-09 02:10:00|25905.03|25867.03|25911.03|25873.03|25915.39|25877.39|25874.46|25836.46|300
1620526500000|2021-05-09 02:15:00|25911|25873|25898.58|25860.58|25913|25875|25870.16|25832.16|299
1620526800000|2021-05-09 02:20:00|25895.54|25857.54|25877.37|25839.37|25916.14|25878.14|25870.45|25832.45|295
1620527100000|2021-05-09 02:25:00|25875.49|25837.49|25852.78|25814.78|25875.49|25837.49|25826.54|25788.54|295
1620527400000|2021-05-09 02:30:00|25852.65|25814.65|25832.21|25794.21|25883.33|25845.33|25823.43|25785.43|299
1620527700000|2021-05-09 02:35:00|25831.62|25793.62|25810.12|25772.12|25853.57|25815.57|25791.51|25753.51|296
1620528000000|2021-05-09 02:40:00|25809.21|25771.21|25806.46|25768.46|25826.28|25788.28|25792.21|25754.21|293
1620528300000|2021-05-09 02:45:00|25805.19|25767.19|25869.39|25831.39|25871.06|25833.06|25797.26|25759.26|298
1620528600000|2021-05-09 02:50:00|25871.1|25833.1|25877.51|25839.51|25890.4|25852.4|25868.69|25830.69|300
1620528900000|2021-05-09 02:55:00|25878.06|25840.06|25879.76|25841.76|25894.14|25856.14|25868.41|25830.41|295
1620529200000|2021-05-09 03:00:00|25879.94|25841.94|25865.24|25827.24|25893.61|25855.61|25848.61|25810.61|298
1620529500000|2021-05-09 03:05:00|25865.73|25827.73|25913.02|25875.02|25935.21|25897.21|25865.27|25827.27|295
1620529800000|2021-05-09 03:10:00|25910.54|25872.54|26005.67|25967.67|26006.49|25968.49|25910.07|25872.07|299
1620530100000|2021-05-09 03:15:00|26006.01|25968.01|26066.83|26028.83|26067.66|26029.66|25976.83|25938.83|300
1620530400000|2021-05-09 03:20:00|26066.52|26028.52|26044.02|26006.02|26070.03|26032.03|26043.28|26005.28|298
1620530700000|2021-05-09 03:25:00|26043.59|26005.59|26014.47|25976.47|26054.83|26016.83|26013.75|25975.75|296
1620531000000|2021-05-09 03:30:00|26013.86|25975.86|25876.57|25838.57|26034.42|25996.42|25874.98|25836.98|298
1620531300000|2021-05-09 03:35:00|25875.95|25837.95|26015.06|25977.06|26015.06|25977.06|25846.83|25808.83|299
1620531600000|2021-05-09 03:40:00|26016.4|25978.4|25969.23|25931.23|26033.09|25995.09|25968.96|25930.96|300
1620531900000|2021-05-09 03:45:00|25969.08|25931.08|26012.66|25974.66|26043.47|26005.47|25962.59|25924.59|297
1620532200000|2021-05-09 03:50:00|26011.12|25973.12|25776.3|25738.3|26011.39|25973.39|25776.3|25738.3|299
1620532500000|2021-05-09 03:55:00|25773.55|25735.55|25611.01|25573.01|25773.55|25735.55|25611.01|25573.01|299
1620532800000|2021-05-09 04:00:00|25604.64|25566.64|25730.17|25692.17|25770.96|25732.96|25597.1|25559.1|300
1620533100000|2021-05-09 04:05:00|25728.85|25690.85|25666.74|25628.74|25777.64|25739.64|25666.74|25628.74|300
1620533400000|2021-05-09 04:10:00|25664.99|25626.99|25448.73|25410.73|25676.98|25638.98|25448.73|25410.73|299
1620533700000|2021-05-09 04:15:00|25447.28|25409.28|25342.35|25304.35|25447.28|25409.28|25257.16|25219.16|299
1620534000000|2021-05-09 04:20:00|25342.9|25304.9|25477.88|25439.88|25504.43|25466.43|25342.9|25304.9|300
1620534300000|2021-05-09 04:25:00|25476.43|25438.43|25523.21|25485.21|25532.22|25494.22|25358.69|25320.69|300
1620534600000|2021-05-09 04:30:00|25523.23|25485.23|25476.31|25438.31|25533.23|25495.23|25476.31|25438.31|300
1620534900000|2021-05-09 04:35:00|25475.07|25437.07|25478.08|25440.08|25494.48|25456.48|25435.05|25397.05|299
1620535200000|2021-05-09 04:40:00|25479.17|25441.17|25568.54|25530.54|25576.14|25538.14|25479.17|25441.17|298
1620535500000|2021-05-09 04:45:00|25568.34|25530.34|25579.8|25541.8|25613.68|25575.68|25532|25494|299
1620535800000|2021-05-09 04:50:00|25578.06|25540.06|25649.61|25611.61|25662.34|25624.34|25571.98|25533.98|299
1620536100000|2021-05-09 04:55:00|25648.93|25610.93|25677.78|25639.78|25678.06|25640.06|25629.52|25591.52|299
1620536400000|2021-05-09 05:00:00|25678.01|25640.01|25678.52|25640.52|25714.56|25676.56|25589.94|25551.94|298
1620536700000|2021-05-09 05:05:00|25680.24|25642.24|25761.3|25723.3|25783.85|25745.85|25679.47|25641.47|297
1620537000000|2021-05-09 05:10:00|25761.09|25723.09|25837.58|25799.58|25844.06|25806.06|25758.66|25720.66|297
1620537300000|2021-05-09 05:15:00|25834.76|25796.76|25796|25758|25834.76|25796.76|25794.03|25756.03|300
1620537600000|2021-05-09 05:20:00|25796.32|25758.32|25813.81|25775.81|25830.27|25792.27|25788.27|25750.27|298
1620537900000|2021-05-09 05:25:00|25813.56|25775.56|25853.1|25815.1|25859.18|25821.18|25805.19|25767.19|298
1620538200000|2021-05-09 05:30:00|25853.29|25815.29|25833.98|25795.98|25867.52|25829.52|25827.93|25789.93|298
1620538500000|2021-05-09 05:35:00|25833.83|25795.83|25896.82|25858.82|25901.88|25863.88|25828.82|25790.82|296
1620538800000|2021-05-09 05:40:00|25896.65|25858.65|25902.17|25864.17|25916.09|25878.09|25861.32|25823.32|297
1620539100000|2021-05-09 05:45:00|25902.33|25864.33|25895.75|25857.75|25904.77|25866.77|25871.35|25833.35|296
1620539400000|2021-05-09 05:50:00|25896.05|25858.05|25922.04|25884.04|25922.11|25884.11|25887.5|25849.5|298
1620539700000|2021-05-09 05:55:00|25921.73|25883.73|25887.59|25849.59|25921.73|25883.73|25887.59|25849.59|296
1620540000000|2021-05-09 06:00:00|25887.13|25849.13|25904.44|25866.44|25922.03|25884.03|25887.13|25849.13|297
1620540300000|2021-05-09 06:05:00|25903.1|25865.1|25954.69|25916.69|25956.97|25918.97|25883.71|25845.71|299
1620540600000|2021-05-09 06:10:00|25952.85|25914.85|25950.22|25912.22|25966.98|25928.98|25938.8|25900.8|300
1620540900000|2021-05-09 06:15:00|25950.99|25912.99|25993.69|25955.69|25995.95|25957.95|25950.15|25912.15|296
1620541200000|2021-05-09 06:20:00|25995.28|25957.28|25983.09|25945.09|25999.3|25961.3|25967.98|25929.98|298
1620541500000|2021-05-09 06:25:00|25982.59|25944.59|26030.67|25992.67|26056.08|26018.08|25978.51|25940.51|298
1620541800000|2021-05-09 06:30:00|26030.73|25992.73|26088.56|26050.56|26114.14|26076.14|26030.73|25992.73|297
1620542100000|2021-05-09 06:35:00|26088.66|26050.66|26086.15|26048.15|26115.25|26077.25|26073.07|26035.07|297
1620542400000|2021-05-09 06:40:00|26087.76|26049.76|26101.91|26063.91|26103.11|26065.11|26060.13|26022.13|298
1620542700000|2021-05-09 06:45:00|26101.32|26063.32|26091.31|26053.31|26110.47|26072.47|26079.35|26041.35|297
1620543000000|2021-05-09 06:50:00|26091.49|26053.49|26070.17|26032.17|26098.4|26060.4|26046.98|26008.98|299
1620543300000|2021-05-09 06:55:00|26070.3|26032.3|26098.52|26060.52|26108.94|26070.94|26045.29|26007.29|299
1620543600000|2021-05-09 07:00:00|26098.51|26060.51|26008.76|25970.76|26098.81|26060.81|26008.76|25970.76|299
1620543900000|2021-05-09 07:05:00|26008.32|25970.32|26018.29|25980.29|26027.44|25989.44|25965.46|25927.46|298
1620544200000|2021-05-09 07:10:00|26018.53|25980.53|26002.77|25964.77|26026.54|25988.54|25988.64|25950.64|299
1620544500000|2021-05-09 07:15:00|26001.82|25963.82|25999.84|25961.84|26051.01|26013.01|25986.79|25948.79|296
1620544800000|2021-05-09 07:20:00|25999.8|25961.8|25953.3|25915.3|26022.32|25984.32|25939.97|25901.97|298
1620545100000|2021-05-09 07:25:00|25953.22|25915.22|25960.15|25922.15|26004.45|25966.45|25925.96|25887.96|298
1620545400000|2021-05-09 07:30:00|25960.13|25922.13|25919.42|25881.42|25962.82|25924.82|25879.25|25841.25|300
1620545700000|2021-05-09 07:35:00|25920.14|25882.14|25946.32|25908.32|25978.53|25940.53|25907.36|25869.36|299
1620546000000|2021-05-09 07:40:00|25947.01|25909.01|25888.94|25850.94|25951.37|25913.37|25872.85|25834.85|298
1620546300000|2021-05-09 07:45:00|25886.77|25848.77|25970.03|25932.03|25988.4|25950.4|25823.98|25785.98|300
1620546600000|2021-05-09 07:50:00|25970.16|25932.16|25927.08|25889.08|25987.73|25949.73|25911.65|25873.65|298
1620546900000|2021-05-09 07:55:00|25927.45|25889.45|25939.62|25901.62|25959.86|25921.86|25894.82|25856.82|300
1620547200000|2021-05-09 08:00:00|25936.29|25898.29|25895.91|25857.91|25947.51|25909.51|25895.91|25857.91|298
1620547500000|2021-05-09 08:05:00|25894.23|25856.23|25926.84|25888.84|25942.88|25904.88|25843.33|25805.33|298
1620547800000|2021-05-09 08:10:00|25926.13|25888.13|25948.92|25910.92|25975.9|25937.9|25921.83|25883.83|299
1620548100000|2021-05-09 08:15:00|25948.79|25910.79|25972.85|25934.85|25973.93|25935.93|25904.67|25866.67|299
1620548400000|2021-05-09 08:20:00|25972.56|25934.56|26042.84|26004.84|26042.84|26004.84|25963.83|25925.83|297
1620548700000|2021-05-09 08:25:00|26043.24|26005.24|26077.37|26039.37|26077.37|26039.37|26037.26|25999.26|296
1620549000000|2021-05-09 08:30:00|26078.43|26040.43|26129.62|26091.62|26132.49|26094.49|26077.87|26039.87|298
1620549300000|2021-05-09 08:35:00|26131.58|26093.58|26144.26|26106.26|26168.8|26130.8|26129.97|26091.97|299
1620549600000|2021-05-09 08:40:00|26143.92|26105.92|26099.76|26061.76|26144.66|26106.66|26092.03|26054.03|297
1620549900000|2021-05-09 08:45:00|26100.71|26062.71|26056.59|26018.59|26125.56|26087.56|26042.45|26004.45|300
1620550200000|2021-05-09 08:50:00|26057.56|26019.56|26104.12|26066.12|26113.17|26075.17|26057.56|26019.56|297
1620550500000|2021-05-09 08:55:00|26099.63|26061.63|26110.73|26072.73|26156.53|26118.53|26097.85|26059.85|300
1620550800000|2021-05-09 09:00:00|26110.13|26072.13|26140.97|26102.97|26144.78|26106.78|26068.98|26030.98|298
1620551100000|2021-05-09 09:05:00|26139.13|26101.13|26154.01|26116.01|26154.01|26116.01|26115.3|26077.3|296
1620551400000|2021-05-09 09:10:00|26154.52|26116.52|26103.38|26065.38|26167.53|26129.53|26103.09|26065.09|298
1620551700000|2021-05-09 09:15:00|26101.32|26063.32|26212.43|26174.43|26214.77|26176.77|26061.7|26023.7|299
1620552000000|2021-05-09 09:20:00|26212.28|26174.28|26229.07|26191.07|26238.37|26200.37|26199.83|26161.83|298
1620552300000|2021-05-09 09:25:00|26228.28|26190.28|26197.2|26159.2|26235.77|26197.77|26196.39|26158.39|299
1620552600000|2021-05-09 09:30:00|26195.78|26157.78|26101.05|26063.05|26207.76|26169.76|26093.77|26055.77|298
1620552900000|2021-05-09 09:35:00|26100.64|26062.64|25917.93|25879.93|26100.64|26062.64|25917.93|25879.93|299
1620553200000|2021-05-09 09:40:00|25916.57|25878.57|26052.96|26014.96|26058.39|26020.39|25891.43|25853.43|300
1620553500000|2021-05-09 09:45:00|26053.68|26015.68|26147.76|26109.76|26151.87|26113.87|26030.22|25992.22|300
1620553800000|2021-05-09 09:50:00|26148.3|26110.3|26167.49|26129.49|26191.73|26153.73|26132.11|26094.11|299
1620554100000|2021-05-09 09:55:00|26168.93|26130.93|26171.62|26133.62|26215.14|26177.14|26163.7|26125.7|298
1620554400000|2021-05-09 10:00:00|26171.2|26133.2|26001.26|25963.26|26172.74|26134.74|26001.26|25963.26|299
1620554700000|2021-05-09 10:05:00|26000.72|25962.72|26055.59|26017.59|26099.96|26061.96|25988.53|25950.53|299
1620555000000|2021-05-09 10:10:00|26054.17|26016.17|25933.51|25895.51|26054.39|26016.39|25902.93|25864.93|297
1620555300000|2021-05-09 10:15:00|25933.31|25895.31|25934.26|25896.26|25990.09|25952.09|25839.84|25801.84|295
1620555600000|2021-05-09 10:20:00|25933.35|25895.35|25892.79|25854.79|25933.45|25895.45|25843.42|25805.42|299
1620555900000|2021-05-09 10:25:00|25893.75|25855.75|25962.84|25924.84|25962.84|25924.84|25893.75|25855.75|298
1620556200000|2021-05-09 10:30:00|25962.87|25924.87|26046.32|26008.32|26056.6|26018.6|25962.87|25924.87|297
1620556500000|2021-05-09 10:35:00|26046.45|26008.45|26021.51|25983.51|26056.43|26018.43|26012.76|25974.76|298
1620556800000|2021-05-09 10:40:00|26020.68|25982.68|26070.99|26032.99|26081.47|26043.47|25988.91|25950.91|295
1620557100000|2021-05-09 10:45:00|26071.22|26033.22|26150.15|26112.15|26158.41|26120.41|26071.22|26033.22|299
1620557400000|2021-05-09 10:50:00|26150.02|26112.02|26149.58|26111.58|26178.54|26140.54|26145|26107|296
1620557700000|2021-05-09 10:55:00|26147.96|26109.96|26193.13|26155.13|26195.15|26157.15|26126.09|26088.09|297
1620558000000|2021-05-09 11:00:00|26194.55|26156.55|26243.19|26205.19|26246.63|26208.63|26182.42|26144.42|298
1620558300000|2021-05-09 11:05:00|26241.38|26203.38|26177.4|26139.4|26253.24|26215.24|26177.4|26139.4|300
1620558600000|2021-05-09 11:10:00|26177.77|26139.77|26183.01|26145.01|26203.55|26165.55|26176.2|26138.2|299
1620558900000|2021-05-09 11:15:00|26182.26|26144.26|26146.99|26108.99|26183.34|26145.34|26125.86|26087.86|299
1620559200000|2021-05-09 11:20:00|26144.96|26106.96|26098.36|26060.36|26186.89|26148.89|26097.83|26059.83|298
1620559500000|2021-05-09 11:25:00|26100.39|26062.39|26086.7|26048.7|26117.95|26079.95|26071.4|26033.4|299
1620559800000|2021-05-09 11:30:00|26086.64|26048.64|26153.58|26115.58|26159.44|26121.44|26086.43|26048.43|299
1620560100000|2021-05-09 11:35:00|26152.41|26114.41|26106.14|26068.14|26156.72|26118.72|26105.13|26067.13|298
1620560400000|2021-05-09 11:40:00|26106.33|26068.33|26103.06|26065.06|26108.61|26070.61|26032.7|25994.7|300
1620560700000|2021-05-09 11:45:00|26103.12|26065.12|26106.11|26068.11|26127.55|26089.55|26079.55|26041.55|296
1620561000000|2021-05-09 11:50:00|26106.76|26068.76|26006.81|25968.81|26107.22|26069.22|26006.81|25968.81|299
1620561300000|2021-05-09 11:55:00|26006.22|25968.22|25947.71|25909.71|26052.12|26014.12|25925.86|25887.86|300
1620561600000|2021-05-09 12:00:00|25945.79|25907.79|25810.22|25772.22|25965.78|25927.78|25810.22|25772.22|300
1620561900000|2021-05-09 12:05:00|25809.67|25771.67|25668.15|25630.15|25811.31|25773.31|25635.65|25597.65|300
1620562200000|2021-05-09 12:10:00|25669.65|25631.65|25561.76|25523.76|25728.02|25690.02|25550.88|25512.88|300
1620562500000|2021-05-09 12:15:00|25562.62|25524.62|25689.45|25651.45|25697.32|25659.32|25541.24|25503.24|300
1620562800000|2021-05-09 12:20:00|25690.44|25652.44|25440.23|25402.23|25696.09|25658.09|25374.09|25336.09|298
1620563100000|2021-05-09 12:25:00|25436.86|25398.86|25409.94|25371.94|25436.86|25398.86|25319.18|25281.18|299
1620563400000|2021-05-09 12:30:00|25409.18|25371.18|25519.53|25481.53|25521.08|25483.08|25395.66|25357.66|297
1620563700000|2021-05-09 12:35:00|25518.54|25480.54|25621.54|25583.54|25621.54|25583.54|25454.54|25416.54|298
1620564000000|2021-05-09 12:40:00|25621.74|25583.74|25639.41|25601.41|25657.22|25619.22|25602.36|25564.36|299
1620564300000|2021-05-09 12:45:00|25639.12|25601.12|25535.39|25497.39|25639.33|25601.33|25513.16|25475.16|300
1620564600000|2021-05-09 12:50:00|25534.79|25496.79|25468.68|25430.68|25617.21|25579.21|25468.68|25430.68|298
1620564900000|2021-05-09 12:55:00|25469|25431|25241.55|25203.55|25481.7|25443.7|25211.33|25173.33|300
1620565200000|2021-05-09 13:00:00|25242.47|25204.47|25454.81|25416.81|25456.69|25418.69|25242.47|25204.47|299
1620565500000|2021-05-09 13:05:00|25456.6|25418.6|25496.34|25458.34|25531.19|25493.19|25438.87|25400.87|300
1620565800000|2021-05-09 13:10:00|25497.73|25459.73|25547.09|25509.09|25564.38|25526.38|25439.12|25401.12|298
1620566100000|2021-05-09 13:15:00|25548.62|25510.62|25572.63|25534.63|25596.26|25558.26|25532.59|25494.59|298
1620566400000|2021-05-09 13:20:00|25573|25535|25552.45|25514.45|25584.15|25546.15|25525.31|25487.31|298
1620566700000|2021-05-09 13:25:00|25551.05|25513.05|25501.07|25463.07|25568.57|25530.57|25501.07|25463.07|298
1620567000000|2021-05-09 13:30:00|25498.35|25460.35|25542.06|25504.06|25593.11|25555.11|25478.15|25440.15|300
1620567300000|2021-05-09 13:35:00|25543.19|25505.19|25645.75|25607.75|25654.11|25616.11|25539.96|25501.96|299
1620567600000|2021-05-09 13:40:00|25645.46|25607.46|25647.12|25609.12|25655.44|25617.44|25594.33|25556.33|297
1620567900000|2021-05-09 13:45:00|25645.42|25607.42|25735.22|25697.22|25735.33|25697.33|25638.37|25600.37|300
1620568200000|2021-05-09 13:50:00|25736.31|25698.31|25740.52|25702.52|25751.11|25713.11|25702.2|25664.2|299
1620568500000|2021-05-09 13:55:00|25740.05|25702.05|25831.05|25793.05|25849.42|25811.42|25730.11|25692.11|300
1620568800000|2021-05-09 14:00:00|25831.98|25793.98|25806.9|25768.9|25889.25|25851.25|25801.87|25763.87|298
1620569100000|2021-05-09 14:05:00|25807.84|25769.84|25834.74|25796.74|25854.69|25816.69|25730.55|25692.55|299
1620569400000|2021-05-09 14:10:00|25834.7|25796.7|25835.18|25797.18|25861.95|25823.95|25827.87|25789.87|299
1620569700000|2021-05-09 14:15:00|25835.31|25797.31|25861.14|25823.14|25914.27|25876.27|25822.93|25784.93|297
1620570000000|2021-05-09 14:20:00|25861|25823|25832.73|25794.73|25869.95|25831.95|25797.94|25759.94|298
1620570300000|2021-05-09 14:25:00|25833.19|25795.19|25868.48|25830.48|25873.12|25835.12|25828.11|25790.11|300
1620570600000|2021-05-09 14:30:00|25868.95|25830.95|25883.37|25845.37|25884.36|25846.36|25830.91|25792.91|296
1620570900000|2021-05-09 14:35:00|25882.84|25844.84|25912.71|25874.71|25941.54|25903.54|25881.58|25843.58|297
1620571200000|2021-05-09 14:40:00|25907.47|25869.47|25940.39|25902.39|25941.72|25903.72|25877.35|25839.35|299
1620571500000|2021-05-09 14:45:00|25940.25|25902.25|25993.91|25955.91|26002.15|25964.15|25933.03|25895.03|299
1620571800000|2021-05-09 14:50:00|25993.95|25955.95|25978.65|25940.65|26008.58|25970.58|25974.09|25936.09|300
1620572100000|2021-05-09 14:55:00|25980.01|25942.01|25955.74|25917.74|25992.47|25954.47|25928.97|25890.97|297
1620572400000|2021-05-09 15:00:00|25955.57|25917.57|25973.65|25935.65|25976.03|25938.03|25847.45|25809.45|300
1620572700000|2021-05-09 15:05:00|25974.05|25936.05|26007.62|25969.62|26008.92|25970.92|25955.3|25917.3|300
1620573000000|2021-05-09 15:10:00|26008.74|25970.74|25984.69|25946.69|26010.04|25972.04|25978.93|25940.93|300
1620573300000|2021-05-09 15:15:00|25984.28|25946.28|26017.64|25979.64|26053.1|26015.1|25983.72|25945.72|299
1620573600000|2021-05-09 15:20:00|26017.42|25979.42|25985.41|25947.41|26039.9|26001.9|25972.26|25934.26|296
1620573900000|2021-05-09 15:25:00|25984.53|25946.53|25983.55|25945.55|26007.61|25969.61|25972.87|25934.87|295
1620574200000|2021-05-09 15:30:00|25982.49|25944.49|25934.97|25896.97|25982.49|25944.49|25911.84|25873.84|296
1620574500000|2021-05-09 15:35:00|25937.19|25899.19|26042.53|26004.53|26054.53|26016.53|25937.19|25899.19|298
1620574800000|2021-05-09 15:40:00|26043.68|26005.68|26030.3|25992.3|26049.35|26011.35|26001.85|25963.85|298
1620575100000|2021-05-09 15:45:00|26029.78|25991.78|26118.13|26080.13|26122.55|26084.55|26028.33|25990.33|298
1620575400000|2021-05-09 15:50:00|26119.34|26081.34|26120.3|26082.3|26126.97|26088.97|26101.6|26063.6|297
1620575700000|2021-05-09 15:55:00|26119.24|26081.24|26125.18|26087.18|26142.4|26104.4|26104.8|26066.8|297
1620576000000|2021-05-09 16:00:00|26124.65|26086.65|26278.17|26240.17|26278.17|26240.17|26120.17|26082.17|299
1620576300000|2021-05-09 16:05:00|26278.44|26240.44|26254.48|26216.48|26322.55|26284.55|26247.73|26209.73|300
1620576600000|2021-05-09 16:10:00|26256.27|26218.27|26252.19|26214.19|26276.62|26238.62|26231.54|26193.54|300
1620576900000|2021-05-09 16:15:00|26251.67|26213.67|26244.55|26206.55|26267.03|26229.03|26208.71|26170.71|297
1620577200000|2021-05-09 16:20:00|26244.31|26206.31|26197.08|26159.08|26244.31|26206.31|26159.07|26121.07|298
1620577500000|2021-05-09 16:25:00|26197.28|26159.28|26212.21|26174.21|26212.21|26174.21|26163.85|26125.85|300
1620577800000|2021-05-09 16:30:00|26212.53|26174.53|26180.1|26142.1|26212.58|26174.58|26178.28|26140.28|298
1620578100000|2021-05-09 16:35:00|26179.85|26141.85|26259.42|26221.42|26280.3|26242.3|26176.79|26138.79|299
1620578400000|2021-05-09 16:40:00|26255.28|26217.28|26301.36|26263.36|26301.36|26263.36|26245.75|26207.75|297
1620578700000|2021-05-09 16:45:00|26301.8|26263.8|26277.64|26239.64|26303.93|26265.93|26240|26202|297
1620579000000|2021-05-09 16:50:00|26277|26239|26325.86|26287.86|26342.41|26304.41|26276.63|26238.63|298
1620579300000|2021-05-09 16:55:00|26326.22|26288.22|26288.12|26250.12|26326.22|26288.22|26286.96|26248.96|299
1620579600000|2021-05-09 17:00:00|26287.99|26249.99|26227.15|26189.15|26308.46|26270.46|26227.15|26189.15|299
1620579900000|2021-05-09 17:05:00|26224.68|26186.68|26115.04|26077.04|26224.68|26186.68|26065.27|26027.27|300
1620580200000|2021-05-09 17:10:00|26115.05|26077.05|26169.28|26131.28|26178.99|26140.99|26114.7|26076.7|299
1620580500000|2021-05-09 17:15:00|26169.17|26131.17|26168.36|26130.36|26173.1|26135.1|26103.01|26065.01|299
1620580800000|2021-05-09 17:20:00|26167.96|26129.96|26154.74|26116.74|26209.14|26171.14|26154.74|26116.74|298
1620581100000|2021-05-09 17:25:00|26154.48|26116.48|26125.1|26087.1|26173.59|26135.59|26116.27|26078.27|298
1620581400000|2021-05-09 17:30:00|26124.72|26086.72|26164.42|26126.42|26186.02|26148.02|26117.21|26079.21|299
1620581700000|2021-05-09 17:35:00|26163.21|26125.21|26145.99|26107.99|26163.37|26125.37|26084.12|26046.12|299
1620582000000|2021-05-09 17:40:00|26146.32|26108.32|26100.29|26062.29|26148.43|26110.43|26064.5|26026.5|298
1620582300000|2021-05-09 17:45:00|26099.77|26061.77|26151.85|26113.85|26163.55|26125.55|26087.4|26049.4|297
1620582600000|2021-05-09 17:50:00|26152.02|26114.02|26178.03|26140.03|26193.72|26155.72|26145.74|26107.74|295
1620582900000|2021-05-09 17:55:00|26177.9|26139.9|26218.69|26180.69|26225.87|26187.87|26171.49|26133.49|297
1620583200000|2021-05-09 18:00:00|26217.51|26179.51|26167.11|26129.11|26235.77|26197.77|26143.95|26105.95|298
1620583500000|2021-05-09 18:05:00|26166.11|26128.11|26221.49|26183.49|26260.08|26222.08|26165.8|26127.8|298
1620583800000|2021-05-09 18:10:00|26221.72|26183.72|26217.64|26179.64|26241.3|26203.3|26172.16|26134.16|299
1620584100000|2021-05-09 18:15:00|26218.04|26180.04|26201.92|26163.92|26226.09|26188.09|26201.38|26163.38|298
1620584400000|2021-05-09 18:20:00|26199.63|26161.63|26211.06|26173.06|26211.06|26173.06|26134.77|26096.77|299
1620584700000|2021-05-09 18:25:00|26210.23|26172.23|26221.46|26183.46|26244.13|26206.13|26205.54|26167.54|299
1620585000000|2021-05-09 18:30:00|26220.37|26182.37|26125.23|26087.23|26231.11|26193.11|26125.23|26087.23|296
1620585300000|2021-05-09 18:35:00|26126.06|26088.06|26071.07|26033.07|26153.34|26115.34|26059.4|26021.4|298
1620585600000|2021-05-09 18:40:00|26070.46|26032.46|26111.97|26073.97|26188.66|26150.66|26069.47|26031.47|299
1620585900000|2021-05-09 18:45:00|26112.19|26074.19|26117.96|26079.96|26118.16|26080.16|26067.7|26029.7|299
1620586200000|2021-05-09 18:50:00|26119.38|26081.38|26167.22|26129.22|26178.5|26140.5|26118.43|26080.43|296
1620586500000|2021-05-09 18:55:00|26167.45|26129.45|26162.82|26124.82|26190.98|26152.98|26138.87|26100.87|299
1620586800000|2021-05-09 19:00:00|26163.51|26125.51|26207.28|26169.28|26213.87|26175.87|26160.22|26122.22|298
1620587100000|2021-05-09 19:05:00|26206.47|26168.47|26139.95|26101.95|26213.97|26175.97|26139.95|26101.95|299
1620587400000|2021-05-09 19:10:00|26136.24|26098.24|26116.46|26078.46|26144.12|26106.12|26092.14|26054.14|298
1620587700000|2021-05-09 19:15:00|26116.34|26078.34|25966.1|25928.1|26119.18|26081.18|25966.1|25928.1|298
1620588000000|2021-05-09 19:20:00|25962.31|25924.31|25891.14|25853.14|25972.4|25934.4|25890.49|25852.49|297
1620588300000|2021-05-09 19:25:00|25892.2|25854.2|25891.16|25853.16|25941.65|25903.65|25888.65|25850.65|298
1620588600000|2021-05-09 19:30:00|25890.34|25852.34|26034.16|25996.16|26036.55|25998.55|25885.2|25847.2|299
1620588900000|2021-05-09 19:35:00|26034.66|25996.66|26018.58|25980.58|26059.88|26021.88|26014.07|25976.07|298
1620589200000|2021-05-09 19:40:00|26018.43|25980.43|25846.33|25808.33|26018.43|25980.43|25842.05|25804.05|299
1620589500000|2021-05-09 19:45:00|25846.06|25808.06|25882.3|25844.3|25905.65|25867.65|25805.06|25767.06|298
1620589800000|2021-05-09 19:50:00|25882.52|25844.52|25967.21|25929.21|25967.21|25929.21|25879.57|25841.57|300
1620590100000|2021-05-09 19:55:00|25968.31|25930.31|25937.58|25891.58|25996.24|25950.24|25934.81|25888.81|301
1620590400000|2021-05-09 20:00:00|25937.6|25891.6|26063.07|26017.07|26071.29|26025.29|25896.86|25850.86|298
1620590700000|2021-05-09 20:05:00|26062.67|26016.67|26053|26007|26078.73|26032.73|26042.54|25996.54|299
1620591000000|2021-05-09 20:10:00|26052.19|26006.19|26090.89|26044.89|26091.31|26045.31|26031.8|25985.8|298
1620591300000|2021-05-09 20:15:00|26089.55|26043.55|26018.74|25972.74|26090.13|26044.13|26018.74|25972.74|297
1620591600000|2021-05-09 20:20:00|26019.12|25973.12|26011.18|25965.18|26031.97|25985.97|25967.66|25921.66|298
1620591900000|2021-05-09 20:25:00|26011.09|25965.09|26033.11|25987.11|26042.2|25996.2|25993.21|25947.21|299
1620592200000|2021-05-09 20:30:00|26032.26|25986.26|26073.77|26027.77|26076.98|26030.98|26007.46|25961.46|298
1620592500000|2021-05-09 20:35:00|26074.23|26028.23|26196.86|26150.86|26196.86|26150.86|26071.68|26025.68|297
1620592800000|2021-05-09 20:40:00|26201.02|26155.02|26139.44|26093.44|26206.63|26160.63|26138.78|26092.78|299
1620593100000|2021-05-09 20:45:00|26138.91|26092.91|26177.61|26131.61|26179.4|26133.4|26137.68|26091.68|298
1620593400000|2021-05-09 20:50:00|26177.62|26131.62|26149.73|26103.73|26178.07|26132.07|26147.95|26101.95|298
1620593700000|2021-05-09 20:55:00|26147.09|26101.09|26196.08|26150.08|26199.89|26153.89|26144.9|26098.9|299
1620594000000|2021-05-09 21:00:00|26196.64|26150.64|26232.01|26186.01|26232.01|26186.01|26193.27|26147.27|295
1620594300000|2021-05-09 21:05:00|26232.28|26186.28|26255.1|26209.1|26287.79|26241.79|26227.9|26181.9|298
1620594600000|2021-05-09 21:10:00|26254.98|26208.98|26289.39|26243.39|26294.3|26248.3|26254.78|26208.78|298
1620594900000|2021-05-09 21:15:00|26289.03|26243.03|26271.48|26225.48|26289.66|26243.66|26252.22|26206.22|297
1620595200000|2021-05-09 21:20:00|26270.51|26224.51|26271.63|26225.63|26277.74|26231.74|26251.38|26205.38|295
1620595500000|2021-05-09 21:25:00|26271.8|26225.8|26275.91|26229.91|26285.09|26239.09|26255.29|26209.29|300
1620595800000|2021-05-09 21:30:00|26276.06|26230.06|26291.44|26245.44|26292.99|26246.99|26261.24|26215.24|299
1620596100000|2021-05-09 21:35:00|26291.48|26245.48|26276.13|26230.13|26305.83|26259.83|26276.13|26230.13|294
1620596400000|2021-05-09 21:40:00|26276.29|26230.29|26263.65|26217.65|26288.1|26242.1|26253.11|26207.11|298
1620596700000|2021-05-09 21:45:00|26263.08|26217.08|26239.94|26201.94|26287.48|26249.48|26239.94|26201.94|298
1620597000000|2021-05-09 21:50:00|26239.6|26201.6|26233.1|26195.1|26259.47|26221.47|26227.74|26189.74|299
1620597300000|2021-05-09 21:55:00|26233.06|26195.06|26223.83|26185.83|26239.21|26201.21|26195.07|26157.07|300
1620597600000|2021-05-09 22:00:00|26224.57|26186.57|26242.55|26204.55|26243.44|26205.44|26199.37|26161.37|297
1620597900000|2021-05-09 22:05:00|26242.33|26204.33|26271.18|26233.18|26279.8|26241.8|26233.04|26195.04|298
1620598200000|2021-05-09 22:10:00|26269.89|26231.89|26295.46|26257.46|26299.85|26261.85|26267.31|26229.31|298
1620598500000|2021-05-09 22:15:00|26295.44|26257.44|26299.71|26261.71|26310.5|26272.5|26263.86|26225.86|298
1620598800000|2021-05-09 22:20:00|26299.48|26261.48|26242.59|26204.59|26301.87|26263.87|26242.34|26204.34|299
1620599100000|2021-05-09 22:25:00|26243.36|26205.36|26272.86|26234.86|26280.55|26242.55|26242.59|26204.59|295
1620599400000|2021-05-09 22:30:00|26273.19|26235.19|26297.5|26259.5|26309.09|26271.09|26271.32|26233.32|300
1620599700000|2021-05-09 22:35:00|26297.41|26259.41|26271.01|26233.01|26315.66|26277.66|26260.53|26222.53|299
1620600000000|2021-05-09 22:40:00|26273.07|26235.07|26181.54|26143.54|26313.08|26275.08|26181.43|26143.43|298
1620600300000|2021-05-09 22:45:00|26180.94|26142.94|26168.82|26130.82|26205.53|26167.53|26129.56|26091.56|295
1620600600000|2021-05-09 22:50:00|26169.94|26131.94|26231.75|26193.75|26259.96|26221.96|26166.15|26128.15|298
1620600900000|2021-05-09 22:55:00|26233.01|26195.01|26194.53|26156.53|26252.44|26214.44|26149.66|26111.66|299
1620601200000|2021-05-09 23:00:00|26195.53|26157.53|26282.91|26244.91|26310.06|26272.06|26195.53|26157.53|299
1620601500000|2021-05-09 23:05:00|26282.23|26244.23|26336.36|26298.36|26346.29|26308.29|26282.23|26244.23|299
1620601800000|2021-05-09 23:10:00|26336.2|26298.2|26298.39|26260.39|26354.65|26316.65|26297.74|26259.74|299
1620602100000|2021-05-09 23:15:00|26298.02|26260.02|26229.96|26191.96|26328.48|26290.48|26229.96|26191.96|297
1620602400000|2021-05-09 23:20:00|26230.15|26192.15|26229.72|26191.72|26253.33|26215.33|26222.99|26184.99|298
1620602700000|2021-05-09 23:25:00|26230.19|26192.19|26285.07|26247.07|26304.51|26266.51|26230.19|26192.19|297
1620603000000|2021-05-09 23:30:00|26285.17|26247.17|26373.1|26335.1|26386.04|26348.04|26282.31|26244.31|298
1620603300000|2021-05-09 23:35:00|26369.67|26331.67|26377.49|26339.49|26402.09|26364.09|26363.25|26325.25|296
1620603600000|2021-05-09 23:40:00|26377.58|26339.58|26388.99|26350.99|26408.19|26370.19|26376.84|26338.84|297
1620603900000|2021-05-09 23:45:00|26389.48|26351.48|26357.07|26319.07|26396.64|26358.64|26342.93|26304.93|300
1620604200000|2021-05-09 23:50:00|26355.77|26317.77|26366.46|26328.46|26388.8|26350.8|26353.14|26315.14|299
1620604500000|2021-05-09 23:55:00|26367.22|26329.22|26396.5|26358.5|26413.78|26375.78|26361.42|26323.42|297
1620604800000|2021-05-10 00:00:00|26396.07|26358.07|26422.26|26384.26|26434.2|26396.2|26388.98|26350.98|300
1620605100000|2021-05-10 00:05:00|26424.77|26386.77|26363.63|26325.63|26442.11|26404.11|26358.55|26320.55|299
1620605400000|2021-05-10 00:10:00|26364.27|26326.27|26389.44|26351.44|26401.69|26363.69|26362.71|26324.71|298
1620605700000|2021-05-10 00:15:00|26389.93|26351.93|26352.36|26314.36|26407.32|26369.32|26344.21|26306.21|299
1620606000000|2021-05-10 00:20:00|26353.18|26315.18|26382.4|26344.4|26382.4|26344.4|26343.54|26305.54|297
1620606300000|2021-05-10 00:25:00|26385.72|26347.72|26349.02|26311.02|26419.03|26381.03|26343.54|26305.54|298
1620606600000|2021-05-10 00:30:00|26348.83|26310.83|26375|26337|26390.08|26352.08|26341.71|26303.71|299
1620606900000|2021-05-10 00:35:00|26376|26338|26476.54|26438.54|26487.38|26449.38|26376|26338|299
1620607200000|2021-05-10 00:40:00|26478.05|26440.05|26528.27|26490.27|26528.66|26490.66|26476.27|26438.27|300
1620607500000|2021-05-10 00:45:00|26527.55|26489.55|26562.2|26524.2|26562.92|26524.92|26523.54|26485.54|298
1620607800000|2021-05-10 00:50:00|26563.96|26525.96|26564.26|26526.26|26589.54|26551.54|26553.12|26515.12|299
1620608100000|2021-05-10 00:55:00|26563.6|26525.6|26626.11|26588.11|26639.7|26601.7|26563.01|26525.01|298
1620608400000|2021-05-10 01:00:00|26625.11|26587.11|26571.38|26533.38|26627.03|26589.03|26563.83|26525.83|298
1620608700000|2021-05-10 01:05:00|26574.1|26536.1|26619.2|26581.2|26628.41|26590.41|26570.67|26532.67|300
1620609000000|2021-05-10 01:10:00|26618.98|26580.98|26652.93|26614.93|26653.93|26615.93|26600.95|26562.95|297
1620609300000|2021-05-10 01:15:00|26653.39|26615.39|26631.63|26593.63|26665.5|26627.5|26629.98|26591.98|299
1620609600000|2021-05-10 01:20:00|26631.48|26593.48|26631.72|26593.72|26646.47|26608.47|26600.72|26562.72|298
1620609900000|2021-05-10 01:25:00|26628.63|26590.63|26642.36|26604.36|26652.45|26614.45|26620.38|26582.38|298
1620610200000|2021-05-10 01:30:00|26641.06|26603.06|26670.66|26632.66|26675.63|26637.63|26632.81|26594.81|297
1620610500000|2021-05-10 01:35:00|26669.22|26631.22|26654.55|26616.55|26669.22|26631.22|26654.05|26616.05|297
1620610800000|2021-05-10 01:40:00|26654.65|26616.65|26659.95|26621.95|26690.03|26652.03|26648.33|26610.33|299
1620611100000|2021-05-10 01:45:00|26658.98|26620.98|26730.06|26692.06|26735.96|26697.96|26656.16|26618.16|297
1620611400000|2021-05-10 01:50:00|26730.15|26692.15|26741.03|26703.03|26771.55|26733.55|26720.34|26682.34|300
1620611700000|2021-05-10 01:55:00|26740.97|26702.97|26751.87|26713.87|26790|26752|26739.91|26701.91|298
1620612000000|2021-05-10 02:00:00|26752.65|26714.65|26772.27|26734.27|26789.16|26751.16|26748.47|26710.47|297
1620612300000|2021-05-10 02:05:00|26772.7|26734.7|26803.95|26765.95|26803.95|26765.95|26763.4|26725.4|298
1620612600000|2021-05-10 02:10:00|26799.83|26761.83|26782.35|26744.35|26805.83|26767.83|26777.68|26739.68|296
1620612900000|2021-05-10 02:15:00|26781.01|26743.01|26781.59|26743.59|26789.04|26751.04|26753.1|26715.1|298
1620613200000|2021-05-10 02:20:00|26781.26|26743.26|26772.59|26734.59|26782.66|26744.66|26758.71|26720.71|299
1620613500000|2021-05-10 02:25:00|26772.79|26734.79|26754.99|26716.99|26782.48|26744.48|26752.67|26714.67|298
1620613800000|2021-05-10 02:30:00|26755.04|26717.04|26744.19|26706.19|26774.57|26736.57|26739.6|26701.6|300
1620614100000|2021-05-10 02:35:00|26743.5|26705.5|26754.09|26716.09|26758.36|26720.36|26716.81|26678.81|298
1620614400000|2021-05-10 02:40:00|26753.57|26715.57|26753.56|26715.56|26771.09|26733.09|26739.64|26701.64|297
1620614700000|2021-05-10 02:45:00|26751.9|26713.9|26761.39|26723.39|26793.1|26755.1|26751.9|26713.9|298
1620615000000|2021-05-10 02:50:00|26761.04|26723.04|26814.83|26776.83|26827.37|26789.37|26761.04|26723.04|297
1620615300000|2021-05-10 02:55:00|26815.24|26777.24|26833.75|26795.75|26842.32|26804.32|26788.56|26750.56|299
1620615600000|2021-05-10 03:00:00|26833.59|26795.59|26818.98|26780.98|26842.58|26804.58|26818.98|26780.98|299
1620615900000|2021-05-10 03:05:00|26817.2|26779.2|26876.75|26838.75|26883.3|26845.3|26807.95|26769.95|298
1620616200000|2021-05-10 03:10:00|26878.41|26840.41|26877.45|26839.45|26892.98|26854.98|26839.5|26801.5|298
1620616500000|2021-05-10 03:15:00|26876.44|26838.44|26950.15|26912.15|26956.99|26918.99|26875.74|26837.74|300
1620616800000|2021-05-10 03:20:00|26950.72|26912.72|26893.3|26855.3|26951.21|26913.21|26884.52|26846.52|300
1620617100000|2021-05-10 03:25:00|26894.58|26856.58|26922.22|26884.22|26952.06|26914.06|26894.58|26856.58|297
1620617400000|2021-05-10 03:30:00|26920.79|26882.79|27033.18|26995.18|27047.73|27009.73|26918.17|26880.17|300
1620617700000|2021-05-10 03:35:00|27029.17|26991.17|27010.37|26972.37|27035.88|26997.88|27002.11|26964.11|296
1620618000000|2021-05-10 03:40:00|27010.25|26972.25|27052.33|27014.33|27062.47|27024.47|26999.43|26961.43|298
1620618300000|2021-05-10 03:45:00|27052.8|27014.8|27056.05|27018.05|27070.88|27032.88|27019.32|26981.32|298
1620618600000|2021-05-10 03:50:00|27054.71|27016.71|27049.94|27011.94|27080.56|27042.56|27039.6|27001.6|300
1620618900000|2021-05-10 03:55:00|27049.55|27011.55|27097.51|27059.51|27100.23|27062.23|27040.42|27002.42|300
1620619200000|2021-05-10 04:00:00|27097.71|27059.71|27082.71|27044.71|27111.62|27073.62|27075.86|27037.86|299
1620619500000|2021-05-10 04:05:00|27082.16|27044.16|27072.93|27034.93|27093.65|27055.65|27062.63|27024.63|298
1620619800000|2021-05-10 04:10:00|27072.97|27034.97|26988.24|26950.24|27114.02|27076.02|26982.86|26944.86|300
1620620100000|2021-05-10 04:15:00|26987.84|26949.84|27027.63|26989.63|27053.14|27015.14|26987.84|26949.84|296
1620620400000|2021-05-10 04:20:00|27027.2|26989.2|27104.58|27066.58|27110.31|27072.31|27026.84|26988.84|298
1620620700000|2021-05-10 04:25:00|27104.22|27066.22|27122.81|27084.81|27132.77|27094.77|27088.9|27050.9|299
1620621000000|2021-05-10 04:30:00|27123.6|27085.6|27118.53|27080.53|27133.91|27095.91|27096.53|27058.53|298
1620621300000|2021-05-10 04:35:00|27121.29|27083.29|27113.82|27075.82|27126.53|27088.53|27084.5|27046.5|298
1620621600000|2021-05-10 04:40:00|27114.59|27076.59|27156.63|27118.63|27160.26|27122.26|27114.59|27076.59|298
1620621900000|2021-05-10 04:45:00|27156.17|27118.17|27135.35|27097.35|27156.9|27118.9|27111.63|27073.63|299
1620622200000|2021-05-10 04:50:00|27135.69|27097.69|27121.79|27083.79|27137.63|27099.63|27107.69|27069.69|300
1620622500000|2021-05-10 04:55:00|27122.15|27084.15|27164.11|27126.11|27169.7|27131.7|27116.13|27078.13|297
1620622800000|2021-05-10 05:00:00|27164.05|27126.05|27265.97|27227.97|27280.1|27242.1|27164.05|27126.05|300
1620623100000|2021-05-10 05:05:00|27266.72|27228.72|27281.28|27243.28|27306.76|27268.76|27248.27|27210.27|299
1620623400000|2021-05-10 05:10:00|27280.69|27242.69|27239.07|27201.07|27291.3|27253.3|27234.7|27196.7|295
1620623700000|2021-05-10 05:15:00|27241.97|27203.97|27182.06|27144.06|27242.8|27204.8|27182.06|27144.06|296
1620624000000|2021-05-10 05:20:00|27181.84|27143.84|27009.47|26971.47|27181.84|27143.84|26973.38|26935.38|298
1620624300000|2021-05-10 05:25:00|27008.46|26970.46|27073|27035|27096.24|27058.24|26999.78|26961.78|298
1620624600000|2021-05-10 05:30:00|27073.77|27035.77|27038.09|27000.09|27137.82|27099.82|27038.09|27000.09|299
1620624900000|2021-05-10 05:35:00|27037.46|26999.46|27007.78|26969.78|27069.41|27031.41|27002.27|26964.27|300
1620625200000|2021-05-10 05:40:00|27007.5|26969.5|27009.05|26971.05|27036.2|26998.2|27000.5|26962.5|298
1620625500000|2021-05-10 05:45:00|27009.96|26971.96|27080.07|27042.07|27085.68|27047.68|27009.96|26971.96|296
1620625800000|2021-05-10 05:50:00|27080.46|27042.46|27116.92|27078.92|27129.2|27091.2|27074.42|27036.42|299
1620626100000|2021-05-10 05:55:00|27115.56|27077.56|27187.27|27149.27|27187.27|27149.27|27112.8|27074.8|299
1620626400000|2021-05-10 06:00:00|27188.35|27150.35|27200.39|27162.39|27214.63|27176.63|27158.46|27120.46|298
1620626700000|2021-05-10 06:05:00|27200.87|27162.87|27283.08|27245.08|27285.57|27247.57|27200.87|27162.87|299
1620627000000|2021-05-10 06:10:00|27283.98|27245.98|27334.52|27296.52|27341.09|27303.09|27283.98|27245.98|299
1620627300000|2021-05-10 06:15:00|27333.86|27295.86|27319.59|27281.59|27346|27308|27308.5|27270.5|300
1620627600000|2021-05-10 06:20:00|27320.94|27282.94|27344.38|27306.38|27360.88|27322.88|27308.96|27270.96|299
1620627900000|2021-05-10 06:25:00|27344.9|27306.9|27372.73|27334.73|27406.63|27368.63|27344.9|27306.9|299
1620628200000|2021-05-10 06:30:00|27372.02|27334.02|27331.77|27293.77|27372.02|27334.02|27298.41|27260.41|299
1620628500000|2021-05-10 06:35:00|27331.74|27293.74|27285.27|27247.27|27331.74|27293.74|27243.36|27205.36|300
1620628800000|2021-05-10 06:40:00|27284.89|27246.89|27311.48|27273.48|27340.41|27302.41|27280.44|27242.44|300
1620629100000|2021-05-10 06:45:00|27311.72|27273.72|27308.41|27270.41|27341.34|27303.34|27256.21|27218.21|299
1620629400000|2021-05-10 06:50:00|27310.06|27272.06|27295.31|27257.31|27316.59|27278.59|27272.71|27234.71|295
1620629700000|2021-05-10 06:55:00|27296.51|27258.51|27299|27261|27324.1|27286.1|27263.06|27225.06|299
1620630000000|2021-05-10 07:00:00|27297.83|27259.83|27341.17|27303.17|27371.49|27333.49|27294.53|27256.53|299
1620630300000|2021-05-10 07:05:00|27340.67|27302.67|27293.68|27255.68|27341.48|27303.48|27278.18|27240.18|298
1620630600000|2021-05-10 07:10:00|27292.27|27254.27|27248.38|27210.38|27292.27|27254.27|27218.03|27180.03|297
1620630900000|2021-05-10 07:15:00|27248.74|27210.74|27295.47|27257.47|27306.53|27268.53|27239.45|27201.45|298
1620631200000|2021-05-10 07:20:00|27296.76|27258.76|27333.9|27295.9|27344.16|27306.16|27296.76|27258.76|300
1620631500000|2021-05-10 07:25:00|27334.92|27296.92|27328.72|27290.72|27343.78|27305.78|27323.3|27285.3|300
1620631800000|2021-05-10 07:30:00|27328.79|27290.79|27335.03|27297.03|27349.44|27311.44|27308.73|27270.73|300
1620632100000|2021-05-10 07:35:00|27335.19|27297.19|27358.95|27320.95|27359.28|27321.28|27302.3|27264.3|298
1620632400000|2021-05-10 07:40:00|27358.86|27320.86|27273.45|27235.45|27358.86|27320.86|27265.57|27227.57|300
1620632700000|2021-05-10 07:45:00|27271.67|27233.67|27280.42|27242.42|27324|27286|27252.04|27214.04|298
1620633000000|2021-05-10 07:50:00|27278.26|27240.26|27204.25|27166.25|27278.26|27240.26|27183.67|27145.67|298
1620633300000|2021-05-10 07:55:00|27205.75|27167.75|27129.32|27091.32|27208.55|27170.55|27129.32|27091.32|298
1620633600000|2021-05-10 08:00:00|27129.73|27091.73|27136.46|27098.46|27162.87|27124.87|27033.39|26995.39|299
1620633900000|2021-05-10 08:05:00|27139.99|27101.99|26993.41|26955.41|27141.37|27103.37|26993.24|26955.24|299
1620634200000|2021-05-10 08:10:00|26993.96|26955.96|26954.77|26916.77|27027.35|26989.35|26945.27|26907.27|299
1620634500000|2021-05-10 08:15:00|26957|26919|26980.29|26942.29|26986.72|26948.72|26864.4|26826.4|299
1620634800000|2021-05-10 08:20:00|26981.2|26943.2|27033.75|26995.75|27035.74|26997.74|26981.2|26943.2|299
1620635100000|2021-05-10 08:25:00|27033.63|26995.63|27106.71|27068.71|27119.09|27081.09|27033.63|26995.63|300
1620635400000|2021-05-10 08:30:00|27104.61|27066.61|27157.61|27119.61|27162.12|27124.12|27101.76|27063.76|300
1620635700000|2021-05-10 08:35:00|27157.72|27119.72|27150.44|27112.44|27167.5|27129.5|27139.26|27101.26|300
1620636000000|2021-05-10 08:40:00|27149.78|27111.78|27185.11|27147.11|27189.38|27151.38|27148.79|27110.79|298
1620636300000|2021-05-10 08:45:00|27184.7|27146.7|27177.14|27139.14|27189.37|27151.37|27166.54|27128.54|297
1620636600000|2021-05-10 08:50:00|27177.51|27139.51|27230.34|27192.34|27230.34|27192.34|27177.51|27139.51|294
1620636900000|2021-05-10 08:55:00|27230.67|27192.67|27271.94|27233.94|27272.32|27234.32|27230.67|27192.67|299
1620637200000|2021-05-10 09:00:00|27272.07|27234.07|27280.44|27242.44|27287.28|27249.28|27207.24|27169.24|298
1620637500000|2021-05-10 09:05:00|27280.83|27242.83|27281.48|27243.48|27318.22|27280.22|27254.38|27216.38|299
1620637800000|2021-05-10 09:10:00|27281.38|27243.38|27151.1|27113.1|27294.82|27256.82|27151.1|27113.1|298
1620638100000|2021-05-10 09:15:00|27151.72|27113.72|27050.16|27012.16|27175.3|27137.3|27031.22|26993.22|299
1620638400000|2021-05-10 09:20:00|27049.1|27011.1|27066.37|27028.37|27133.24|27095.24|27046.17|27008.17|299
1620638700000|2021-05-10 09:25:00|27065.99|27027.99|27000.34|26962.34|27109.59|27071.59|27000.34|26962.34|299
1620639000000|2021-05-10 09:30:00|26999.75|26961.75|26968.38|26930.38|27017.18|26979.18|26932.35|26894.35|296
1620639300000|2021-05-10 09:35:00|26969.28|26931.28|26933.6|26895.6|27018.84|26980.84|26919.31|26881.31|299
1620639600000|2021-05-10 09:40:00|26933.14|26895.14|26875.28|26837.28|26962.7|26924.7|26855.46|26817.46|300
1620639900000|2021-05-10 09:45:00|26875.76|26837.76|26957.07|26919.07|26957.07|26919.07|26836.88|26798.88|300
1620640200000|2021-05-10 09:50:00|26957.35|26919.35|27041.02|27003.02|27045.97|27007.97|26957.16|26919.16|297
1620640500000|2021-05-10 09:55:00|27041.34|27003.34|26968.31|26930.31|27048.91|27010.91|26966.69|26928.69|300
1620640800000|2021-05-10 10:00:00|26968.28|26930.28|26868.69|26830.69|27017.82|26979.82|26865.48|26827.48|299
1620641100000|2021-05-10 10:05:00|26869.85|26831.85|26954.78|26916.78|26954.78|26916.78|26861.81|26823.81|299
1620641400000|2021-05-10 10:10:00|26957.12|26919.12|26914.85|26876.85|27008.61|26970.61|26914.85|26876.85|300
1620641700000|2021-05-10 10:15:00|26914.67|26876.67|26981.82|26943.82|27021.92|26983.92|26912.1|26874.1|298
1620642000000|2021-05-10 10:20:00|26982.95|26944.95|26969.84|26931.84|26988.47|26950.47|26952.06|26914.06|297
1620642300000|2021-05-10 10:25:00|26969.31|26931.31|27013.27|26975.27|27013.95|26975.95|26969.29|26931.29|296
1620642600000|2021-05-10 10:30:00|27012.84|26974.84|26934.28|26896.28|27020.52|26982.52|26928.84|26890.84|299
1620642900000|2021-05-10 10:35:00|26934.36|26896.36|26800.02|26762.02|26934.96|26896.96|26794.82|26756.82|299
1620643200000|2021-05-10 10:40:00|26800.39|26762.39|26898.43|26860.43|26900.12|26862.12|26800.39|26762.39|299
1620643500000|2021-05-10 10:45:00|26898.59|26860.59|26657.2|26619.2|26927.19|26889.19|26657.2|26619.2|300
1620643800000|2021-05-10 10:50:00|26649.46|26611.46|26603.69|26565.69|26718.55|26680.55|26594.52|26556.52|299
1620644100000|2021-05-10 10:55:00|26604.16|26566.16|26661.73|26623.73|26668.48|26630.48|26538.82|26500.82|299
1620644400000|2021-05-10 11:00:00|26661.48|26623.48|26523.02|26485.02|26675.72|26637.72|26485.24|26447.24|299
1620644700000|2021-05-10 11:05:00|26521.24|26483.24|26645.36|26607.36|26676.03|26638.03|26519.18|26481.18|299
1620645000000|2021-05-10 11:10:00|26644.85|26606.85|26516.93|26478.93|26684.43|26646.43|26516.93|26478.93|299
1620645300000|2021-05-10 11:15:00|26515.23|26477.23|26562.41|26524.41|26576.3|26538.3|26485.88|26447.88|298
1620645600000|2021-05-10 11:20:00|26563.21|26525.21|26335.39|26297.39|26631.92|26593.92|26334.65|26296.65|300
1620645900000|2021-05-10 11:25:00|26333.42|26295.42|26593.86|26555.86|26593.86|26555.86|26300.01|26262.01|300
1620646200000|2021-05-10 11:30:00|26594.69|26556.69|26665.09|26627.09|26721.06|26683.06|26594.69|26556.69|299
1620646500000|2021-05-10 11:35:00|26664.86|26626.86|26848.45|26810.45|26850.22|26812.22|26664.59|26626.59|298
1620646800000|2021-05-10 11:40:00|26847.34|26809.34|26900.8|26862.8|26902.19|26864.19|26836.25|26798.25|299
1620647100000|2021-05-10 11:45:00|26900.84|26862.84|26889.6|26851.6|26915.58|26877.58|26854.68|26816.68|299
1620647400000|2021-05-10 11:50:00|26889.05|26851.05|26828.53|26790.53|26889.05|26851.05|26822.3|26784.3|300
1620647700000|2021-05-10 11:55:00|26828.34|26790.34|26826.38|26788.38|26833.11|26795.11|26751.37|26713.37|298
1620648000000|2021-05-10 12:00:00|26824.43|26786.43|26773.65|26735.65|26827.04|26789.04|26694.44|26656.44|298
1620648300000|2021-05-10 12:05:00|26774.75|26736.75|26859.76|26821.76|26859.76|26821.76|26752.06|26714.06|299
1620648600000|2021-05-10 12:10:00|26863.31|26825.31|26947.09|26909.09|26991.98|26953.98|26863.31|26825.31|299
1620648900000|2021-05-10 12:15:00|26943.73|26905.73|26953.15|26915.15|26985.77|26947.77|26927.79|26889.79|300
1620649200000|2021-05-10 12:20:00|26951.88|26913.88|26920.46|26882.46|26951.88|26913.88|26848.82|26810.82|297
1620649500000|2021-05-10 12:25:00|26918.86|26880.86|26810.36|26772.36|26918.86|26880.86|26759.68|26721.68|300
1620649800000|2021-05-10 12:30:00|26812.12|26774.12|26974.43|26936.43|26982.91|26944.91|26775.75|26737.75|298
1620650100000|2021-05-10 12:35:00|26976.38|26938.38|26950.21|26912.21|27020.34|26982.34|26949.62|26911.62|299
1620650400000|2021-05-10 12:40:00|26949.61|26911.61|26891.12|26853.12|26952.59|26914.59|26843.78|26805.78|296
1620650700000|2021-05-10 12:45:00|26891.95|26853.95|26881.13|26843.13|26909.88|26871.88|26841.5|26803.5|297
1620651000000|2021-05-10 12:50:00|26882.03|26844.03|26802.94|26764.94|26897.59|26859.59|26795.39|26757.39|299
1620651300000|2021-05-10 12:55:00|26800.69|26762.69|26835.2|26797.2|26914.82|26876.82|26800.33|26762.33|299
1620651600000|2021-05-10 13:00:00|26834.28|26796.28|26844.68|26806.68|26860.38|26822.38|26769.98|26731.98|300
1620651900000|2021-05-10 13:05:00|26844.87|26806.87|26962.41|26924.41|26963.8|26925.8|26843.04|26805.04|298
1620652200000|2021-05-10 13:10:00|26964.01|26926.01|26969.02|26931.02|26983.62|26945.62|26932.34|26894.34|300
1620652500000|2021-05-10 13:15:00|26967.75|26929.75|26901.96|26863.96|26970.76|26932.76|26901.96|26863.96|298
1620652800000|2021-05-10 13:20:00|26901.16|26863.16|26770.54|26732.54|26901.16|26863.16|26744.04|26706.04|300
1620653100000|2021-05-10 13:25:00|26771.88|26733.88|26708.96|26670.96|26816.98|26778.98|26689.87|26651.87|299
1620653400000|2021-05-10 13:30:00|26709.39|26671.39|26801.3|26763.3|26802.2|26764.2|26682.76|26644.76|296
1620653700000|2021-05-10 13:35:00|26799.51|26761.51|26846.62|26808.62|26847.52|26809.52|26797.56|26759.56|297
1620654000000|2021-05-10 13:40:00|26845.98|26807.98|26899.74|26861.74|26900.39|26862.39|26814.01|26776.01|298
1620654300000|2021-05-10 13:45:00|26899.12|26861.12|26797.28|26759.28|26910.47|26872.47|26767.16|26729.16|300
1620654600000|2021-05-10 13:50:00|26798.55|26760.55|26716.72|26678.72|26824.76|26786.76|26702.05|26664.05|299
1620654900000|2021-05-10 13:55:00|26717.67|26679.67|26768.61|26730.61|26771.14|26733.14|26684.84|26646.84|300
1620655200000|2021-05-10 14:00:00|26767.33|26729.33|26642.89|26604.89|26767.33|26729.33|26599.66|26561.66|299
1620655500000|2021-05-10 14:05:00|26642.35|26604.35|26614.28|26576.28|26642.53|26604.53|26482.78|26444.78|300
1620655800000|2021-05-10 14:10:00|26612.66|26574.66|26768.85|26730.85|26798.07|26760.07|26611.56|26573.56|299
1620656100000|2021-05-10 14:15:00|26768.56|26730.56|26713.63|26675.63|26770.57|26732.57|26612.33|26574.33|300
1620656400000|2021-05-10 14:20:00|26714.19|26676.19|26516.13|26478.13|26715.94|26677.94|26511.01|26473.01|298
1620656700000|2021-05-10 14:25:00|26516.04|26478.04|26513.93|26475.93|26568.51|26530.51|26480.64|26442.64|298
1620657000000|2021-05-10 14:30:00|26511.93|26473.93|26611.97|26573.97|26628.94|26590.94|26489.8|26451.8|298
1620657300000|2021-05-10 14:35:00|26614.06|26576.06|26566.28|26528.28|26616.2|26578.2|26460.77|26422.77|300
1620657600000|2021-05-10 14:40:00|26570.53|26532.53|26629.1|26591.1|26629.65|26591.65|26545.14|26507.14|298
1620657900000|2021-05-10 14:45:00|26629.14|26591.14|26534.67|26496.67|26629.14|26591.14|26534.67|26496.67|300
1620658200000|2021-05-10 14:50:00|26529.44|26491.44|26421.31|26383.31|26531.2|26493.2|26385.3|26347.3|300
1620658500000|2021-05-10 14:55:00|26421.21|26383.21|26367.27|26329.27|26456.65|26418.65|26352.5|26314.5|298
1620658800000|2021-05-10 15:00:00|26369.23|26331.23|26545.73|26507.73|26545.73|26507.73|26281.42|26243.42|300
1620659100000|2021-05-10 15:05:00|26545.25|26507.25|26575.52|26537.52|26606.33|26568.33|26538.02|26500.02|299
1620659400000|2021-05-10 15:10:00|26576.9|26538.9|26570.03|26532.03|26594.83|26556.83|26496.09|26458.09|298
1620659700000|2021-05-10 15:15:00|26571.12|26533.12|26712.43|26674.43|26712.82|26674.82|26565.89|26527.89|299
1620660000000|2021-05-10 15:20:00|26712.19|26674.19|26713.88|26675.88|26738.1|26700.1|26696.09|26658.09|299
1620660300000|2021-05-10 15:25:00|26714.07|26676.07|26754.3|26716.3|26756.51|26718.51|26696.32|26658.32|299
1620660600000|2021-05-10 15:30:00|26754.02|26716.02|26761.88|26723.88|26773.13|26735.13|26744.41|26706.41|296
1620660900000|2021-05-10 15:35:00|26762.57|26724.57|26795.71|26757.71|26798.3|26760.3|26712.93|26674.93|300
1620661200000|2021-05-10 15:40:00|26795.43|26757.43|26805.96|26767.96|26810.13|26772.13|26766.86|26728.86|300
1620661500000|2021-05-10 15:45:00|26805.42|26767.42|26860.66|26822.66|26862.83|26824.83|26776.7|26738.7|298
1620661800000|2021-05-10 15:50:00|26861.31|26823.31|26979.94|26941.94|26981.49|26943.49|26861.2|26823.2|296
1620662100000|2021-05-10 15:55:00|26978.97|26940.97|27075.19|27037.19|27080.57|27042.57|26963.97|26925.97|300
1620662400000|2021-05-10 16:00:00|27075.64|27037.64|27151.36|27113.36|27160.83|27122.83|27070.34|27032.34|300
1620662700000|2021-05-10 16:05:00|27151.57|27113.57|27132.71|27094.71|27174.7|27136.7|27098.2|27060.2|300
1620663000000|2021-05-10 16:10:00|27130.22|27092.22|27084.91|27046.91|27167.9|27129.9|27070.62|27032.62|300
1620663300000|2021-05-10 16:15:00|27086.3|27048.3|27000.89|26962.89|27147.79|27109.79|27000.17|26962.17|299
1620663600000|2021-05-10 16:20:00|27001.14|26963.14|27039.06|27001.06|27041.76|27003.76|26975.61|26937.61|299
1620663900000|2021-05-10 16:25:00|27038.96|27000.96|27018.73|26980.73|27094.07|27056.07|27006.49|26968.49|300
1620664200000|2021-05-10 16:30:00|27016.27|26978.27|27075.78|27037.78|27081.53|27043.53|27013.03|26975.03|298
1620664500000|2021-05-10 16:35:00|27074.66|27036.66|27071.89|27033.89|27096.92|27058.92|27019.16|26981.16|300
1620664800000|2021-05-10 16:40:00|27072.33|27034.33|27047.84|27009.84|27089.58|27051.58|27027.9|26989.9|297
1620665100000|2021-05-10 16:45:00|27048.16|27010.16|27022.56|26984.56|27062.11|27024.11|27022.56|26984.56|299
1620665400000|2021-05-10 16:50:00|27023.08|26985.08|27010.55|26972.55|27047.62|27009.62|26986.05|26948.05|299
1620665700000|2021-05-10 16:55:00|27010.3|26972.3|26831.78|26793.78|27010.78|26972.78|26826.47|26788.47|299
1620666000000|2021-05-10 17:00:00|26831.82|26793.82|26895.85|26857.85|26905.33|26867.33|26818.95|26780.95|299
1620666300000|2021-05-10 17:05:00|26894.62|26856.62|26934.02|26896.02|26942.47|26904.47|26846.28|26808.28|299
1620666600000|2021-05-10 17:10:00|26933.67|26895.67|26907.63|26869.63|26951.38|26913.38|26889.22|26851.22|298
1620666900000|2021-05-10 17:15:00|26908.31|26870.31|26941.39|26903.39|26993.11|26955.11|26895.34|26857.34|300
1620667200000|2021-05-10 17:20:00|26940.2|26902.2|26871.78|26833.78|26940.2|26902.2|26854.35|26816.35|295
1620667500000|2021-05-10 17:25:00|26874.77|26836.77|26836.68|26798.68|26876.18|26838.18|26808.94|26770.94|299
1620667800000|2021-05-10 17:30:00|26836.45|26798.45|26863.01|26825.01|26863.01|26825.01|26799.66|26761.66|299
1620668100000|2021-05-10 17:35:00|26863.31|26825.31|26771.81|26733.81|26866.58|26828.58|26768.54|26730.54|299
1620668400000|2021-05-10 17:40:00|26772.4|26734.4|26698.35|26660.35|26792.03|26754.03|26673.73|26635.73|298
1620668700000|2021-05-10 17:45:00|26699.53|26661.53|26815.1|26777.1|26877.08|26839.08|26694.09|26656.09|299
1620669000000|2021-05-10 17:50:00|26815.29|26777.29|26659.02|26621.02|26815.29|26777.29|26635.32|26597.32|299
1620669300000|2021-05-10 17:55:00|26658.57|26620.57|26627.96|26589.96|26658.57|26620.57|26560.9|26522.9|298
1620669600000|2021-05-10 18:00:00|26628.06|26590.06|26695.6|26657.6|26726.48|26688.48|26549.86|26511.86|299
1620669900000|2021-05-10 18:05:00|26695.9|26657.9|26725.91|26687.91|26726.68|26688.68|26682.82|26644.82|298
1620670200000|2021-05-10 18:10:00|26725.35|26687.35|26689.23|26651.23|26729.49|26691.49|26651.81|26613.81|300
1620670500000|2021-05-10 18:15:00|26688.9|26650.9|26612.75|26574.75|26688.94|26650.94|26602.75|26564.75|298
1620670800000|2021-05-10 18:20:00|26613.43|26575.43|26587.13|26549.13|26643.94|26605.94|26561.05|26523.05|298
1620671100000|2021-05-10 18:25:00|26586.82|26548.82|26538.83|26500.83|26587.37|26549.37|26501.93|26463.93|299
1620671400000|2021-05-10 18:30:00|26541.34|26503.34|26548.18|26510.18|26553.81|26515.81|26453.16|26415.16|299
1620671700000|2021-05-10 18:35:00|26546.72|26508.72|26521.75|26483.75|26627.29|26589.29|26499.68|26461.68|300
1620672000000|2021-05-10 18:40:00|26522.68|26484.68|26540.51|26502.51|26595.54|26557.54|26521.32|26483.32|298
1620672300000|2021-05-10 18:45:00|26541.37|26503.37|26734.99|26696.99|26735.53|26697.53|26524.49|26486.49|300
1620672600000|2021-05-10 18:50:00|26736.42|26698.42|26633.64|26595.64|26746.36|26708.36|26594.98|26556.98|300
1620672900000|2021-05-10 18:55:00|26634.29|26596.29|26553.2|26515.2|26634.29|26596.29|26494.23|26456.23|298
1620673200000|2021-05-10 19:00:00|26552.42|26514.42|26460.39|26422.39|26553.83|26515.83|26453.17|26415.17|300
1620673500000|2021-05-10 19:05:00|26459.32|26421.32|26644.01|26606.01|26644.01|26606.01|26459.32|26421.32|299
1620673800000|2021-05-10 19:10:00|26644.18|26606.18|26679.06|26641.06|26698.8|26660.8|26603.63|26565.63|300
1620674100000|2021-05-10 19:15:00|26681.07|26643.07|26553.52|26515.52|26685.57|26647.57|26542.11|26504.11|300
1620674400000|2021-05-10 19:20:00|26551.42|26513.42|26450.13|26412.13|26558.06|26520.06|26443.11|26405.11|300
1620674700000|2021-05-10 19:25:00|26451.08|26413.08|26417.86|26379.86|26485.17|26447.17|26406.3|26368.3|299
1620675000000|2021-05-10 19:30:00|26416.59|26378.59|26400.17|26362.17|26463.24|26425.24|26395.6|26357.6|300
1620675300000|2021-05-10 19:35:00|26400.84|26362.84|26275.74|26237.74|26400.89|26362.89|26229.82|26191.82|300
1620675600000|2021-05-10 19:40:00|26276.88|26238.88|26119.27|26081.27|26277.93|26239.93|26117.26|26079.26|300
1620675900000|2021-05-10 19:45:00|26118.37|26080.37|26190.13|26152.13|26282.12|26244.12|26114.69|26076.69|299
1620676200000|2021-05-10 19:50:00|26189.91|26151.91|25920.83|25882.83|26189.91|26151.91|25920.83|25882.83|300
1620676500000|2021-05-10 19:55:00|25921.23|25883.23|25634.07|25596.07|25921.23|25883.23|25543.67|25505.67|300
1620676800000|2021-05-10 20:00:00|25638.08|25600.08|24563.22|24525.22|25644.73|25606.73|24563.22|24525.22|300
1620677100000|2021-05-10 20:05:00|24547.34|24509.34|24668.98|24630.98|24688.78|24650.78|23947.93|23909.93|300
1620677400000|2021-05-10 20:10:00|24668.67|24630.67|24932.57|24894.57|24932.57|24894.57|24668.67|24630.67|299
1620677700000|2021-05-10 20:15:00|24932.68|24894.68|24944.6|24906.6|24955.87|24917.87|24744.9|24706.9|299
1620678000000|2021-05-10 20:20:00|24948.83|24910.83|25251.83|25213.83|25298.31|25260.31|24935.97|24897.97|299
1620678300000|2021-05-10 20:25:00|25254.65|25216.65|25327.54|25289.54|25409.88|25371.88|25254.65|25216.65|300
1620678600000|2021-05-10 20:30:00|25314.19|25276.19|25471.16|25433.16|25471.46|25433.46|25054.29|25016.29|299
1620678900000|2021-05-10 20:35:00|25471.36|25433.36|25357.66|25319.66|25471.5|25433.5|25343.19|25305.19|298
1620679200000|2021-05-10 20:40:00|25358.65|25320.65|25128.59|25090.59|25359.22|25321.22|25078.62|25040.62|300
1620679500000|2021-05-10 20:45:00|25125.1|25087.1|24839.52|24801.52|25133.17|25095.17|24663.67|24625.67|299
1620679800000|2021-05-10 20:50:00|24847.76|24809.76|25070.46|25032.46|25130.76|25092.76|24847.76|24809.76|300
1620680100000|2021-05-10 20:55:00|25074.21|25036.21|25251.17|25213.17|25251.52|25213.52|25051.16|25013.16|300
1620680400000|2021-05-10 21:00:00|25251.87|25213.87|25445.95|25407.95|25446.19|25408.19|25080.74|25042.74|298
1620680700000|2021-05-10 21:05:00|25447.68|25409.68|25563.96|25525.96|25563.96|25525.96|25433.16|25395.16|299
1620681000000|2021-05-10 21:10:00|25563.9|25525.9|25634.18|25596.18|25640.15|25602.15|25524.22|25486.22|299
1620681300000|2021-05-10 21:15:00|25633.6|25595.6|25505.02|25467.02|25634.91|25596.91|25504.2|25466.2|299
1620681600000|2021-05-10 21:20:00|25503.28|25465.28|25593.21|25555.21|25593.21|25555.21|25484.42|25446.42|298
1620681900000|2021-05-10 21:25:00|25592.37|25554.37|25560.06|25522.06|25605.65|25567.65|25554.39|25516.39|296
1620682200000|2021-05-10 21:30:00|25559.46|25521.46|25519.17|25481.17|25559.55|25521.55|25519.17|25481.17|295
1620682500000|2021-05-10 21:35:00|25519.07|25481.07|25641.28|25603.28|25641.28|25603.28|25509.58|25471.58|297
1620682800000|2021-05-10 21:40:00|25641.44|25603.44|25701.97|25663.97|25704.34|25666.34|25636.52|25598.52|299
1620683100000|2021-05-10 21:45:00|25701.03|25663.03|25654.61|25616.61|25701.03|25663.03|25651.09|25613.09|297
1620683400000|2021-05-10 21:50:00|25655.88|25617.88|25770.31|25732.31|25789.09|25751.09|25655.88|25617.88|297
1620683700000|2021-05-10 21:55:00|25769.65|25731.65|25803.56|25765.56|25846.19|25808.19|25750.44|25712.44|299
1620684000000|2021-05-10 22:00:00|25805.28|25767.28|25863.12|25825.12|25865.98|25827.98|25693.92|25655.92|298
1620684300000|2021-05-10 22:05:00|25863.02|25825.02|25934.77|25896.77|25934.92|25896.92|25853.63|25815.63|298
1620684600000|2021-05-10 22:10:00|25934.26|25896.26|25940.85|25902.85|25952.95|25914.95|25867.02|25829.02|300
1620684900000|2021-05-10 22:15:00|25942.4|25904.4|25942.46|25904.46|25993.07|25955.07|25913.13|25875.13|298
1620685200000|2021-05-10 22:20:00|25941.6|25903.6|25808.2|25770.2|25944.17|25906.17|25771.78|25733.78|299
1620685500000|2021-05-10 22:25:00|25808.13|25770.13|25829.56|25791.56|25859.66|25821.66|25759.02|25721.02|298
1620685800000|2021-05-10 22:30:00|25830.33|25792.33|25679.94|25641.94|25831.79|25793.79|25654.54|25616.54|298
1620686100000|2021-05-10 22:35:00|25679.85|25641.85|25663.99|25625.99|25734.18|25696.18|25662.11|25624.11|299
1620686400000|2021-05-10 22:40:00|25661.33|25623.33|25714.28|25676.28|25731.61|25693.61|25623.2|25585.2|299
1620686700000|2021-05-10 22:45:00|25714.94|25676.94|25877.72|25839.72|25918.43|25880.43|25710.17|25672.17|297
1620687000000|2021-05-10 22:50:00|25878.81|25840.81|25873.01|25835.01|25879.84|25841.84|25842.79|25804.79|298
1620687300000|2021-05-10 22:55:00|25873.92|25835.92|25925.02|25887.02|25934.32|25896.32|25873.92|25835.92|298
1620687600000|2021-05-10 23:00:00|25926.46|25888.46|25753.93|25715.93|25927.65|25889.65|25752.91|25714.91|295
1620687900000|2021-05-10 23:05:00|25754.09|25716.09|25680.21|25642.21|25779.09|25741.09|25670.47|25632.47|295
1620688200000|2021-05-10 23:10:00|25679.81|25641.81|25611.32|25573.32|25679.86|25641.86|25545.43|25507.43|298
1620688500000|2021-05-10 23:15:00|25612.92|25574.92|25599.23|25561.23|25716.04|25678.04|25599.2|25561.2|297
1620688800000|2021-05-10 23:20:00|25600.05|25562.05|25602.25|25564.25|25672.13|25634.13|25550.31|25512.31|300
1620689100000|2021-05-10 23:25:00|25601.45|25563.45|25413.46|25375.46|25601.45|25563.45|25387.78|25349.78|298
1620689400000|2021-05-10 23:30:00|25415.2|25377.2|25455.66|25417.66|25459.98|25421.98|25287.32|25249.32|300
1620689700000|2021-05-10 23:35:00|25455.58|25417.58|25441|25403|25606.07|25568.07|25441|25403|297
1620690000000|2021-05-10 23:40:00|25440.38|25402.38|25490.51|25452.51|25534.14|25496.14|25410.35|25372.35|299
1620690300000|2021-05-10 23:45:00|25490.02|25452.02|25578.93|25540.93|25579.34|25541.34|25488.75|25450.75|297
1620690600000|2021-05-10 23:50:00|25579.21|25541.21|25445.68|25407.68|25580.86|25542.86|25445.68|25407.68|291
1620690900000|2021-05-10 23:55:00|25446.96|25408.96|25452.1|25414.1|25496.72|25458.72|25412.46|25374.46|299
1620604800000|2021-05-10 00:00:00|26396.07|26358.07|26422.26|26384.26|26434.2|26396.2|26388.98|26350.98|300
1620605100000|2021-05-10 00:05:00|26424.77|26386.77|26363.63|26325.63|26442.11|26404.11|26358.55|26320.55|299
1620605400000|2021-05-10 00:10:00|26364.27|26326.27|26389.44|26351.44|26401.69|26363.69|26362.71|26324.71|298
1620605700000|2021-05-10 00:15:00|26389.93|26351.93|26352.36|26314.36|26407.32|26369.32|26344.21|26306.21|299
1620606000000|2021-05-10 00:20:00|26353.18|26315.18|26382.4|26344.4|26382.4|26344.4|26343.54|26305.54|297
1620606300000|2021-05-10 00:25:00|26385.72|26347.72|26349.02|26311.02|26419.03|26381.03|26343.54|26305.54|298
1620606600000|2021-05-10 00:30:00|26348.83|26310.83|26375|26337|26390.08|26352.08|26341.71|26303.71|299
1620606900000|2021-05-10 00:35:00|26376|26338|26476.54|26438.54|26487.38|26449.38|26376|26338|299
1620607200000|2021-05-10 00:40:00|26478.05|26440.05|26528.27|26490.27|26528.66|26490.66|26476.27|26438.27|300
1620607500000|2021-05-10 00:45:00|26527.55|26489.55|26562.2|26524.2|26562.92|26524.92|26523.54|26485.54|298
1620607800000|2021-05-10 00:50:00|26563.96|26525.96|26564.26|26526.26|26589.54|26551.54|26553.12|26515.12|299
1620608100000|2021-05-10 00:55:00|26563.6|26525.6|26626.11|26588.11|26639.7|26601.7|26563.01|26525.01|298
1620608400000|2021-05-10 01:00:00|26625.11|26587.11|26571.38|26533.38|26627.03|26589.03|26563.83|26525.83|298
1620608700000|2021-05-10 01:05:00|26574.1|26536.1|26619.2|26581.2|26628.41|26590.41|26570.67|26532.67|300
1620609000000|2021-05-10 01:10:00|26618.98|26580.98|26652.93|26614.93|26653.93|26615.93|26600.95|26562.95|297
1620609300000|2021-05-10 01:15:00|26653.39|26615.39|26631.63|26593.63|26665.5|26627.5|26629.98|26591.98|299
1620609600000|2021-05-10 01:20:00|26631.48|26593.48|26631.72|26593.72|26646.47|26608.47|26600.72|26562.72|298
1620609900000|2021-05-10 01:25:00|26628.63|26590.63|26642.36|26604.36|26652.45|26614.45|26620.38|26582.38|298
1620610200000|2021-05-10 01:30:00|26641.06|26603.06|26670.66|26632.66|26675.63|26637.63|26632.81|26594.81|297
1620610500000|2021-05-10 01:35:00|26669.22|26631.22|26654.55|26616.55|26669.22|26631.22|26654.05|26616.05|297
1620610800000|2021-05-10 01:40:00|26654.65|26616.65|26659.95|26621.95|26690.03|26652.03|26648.33|26610.33|299
1620611100000|2021-05-10 01:45:00|26658.98|26620.98|26730.06|26692.06|26735.96|26697.96|26656.16|26618.16|297
1620611400000|2021-05-10 01:50:00|26730.15|26692.15|26741.03|26703.03|26771.55|26733.55|26720.34|26682.34|300
1620611700000|2021-05-10 01:55:00|26740.97|26702.97|26751.87|26713.87|26790|26752|26739.91|26701.91|298
1620612000000|2021-05-10 02:00:00|26752.65|26714.65|26772.27|26734.27|26789.16|26751.16|26748.47|26710.47|297
1620612300000|2021-05-10 02:05:00|26772.7|26734.7|26803.95|26765.95|26803.95|26765.95|26763.4|26725.4|298
1620612600000|2021-05-10 02:10:00|26799.83|26761.83|26782.35|26744.35|26805.83|26767.83|26777.68|26739.68|296
1620612900000|2021-05-10 02:15:00|26781.01|26743.01|26781.59|26743.59|26789.04|26751.04|26753.1|26715.1|298
1620613200000|2021-05-10 02:20:00|26781.26|26743.26|26772.59|26734.59|26782.66|26744.66|26758.71|26720.71|299
1620613500000|2021-05-10 02:25:00|26772.79|26734.79|26754.99|26716.99|26782.48|26744.48|26752.67|26714.67|298
1620613800000|2021-05-10 02:30:00|26755.04|26717.04|26744.19|26706.19|26774.57|26736.57|26739.6|26701.6|300
1620614100000|2021-05-10 02:35:00|26743.5|26705.5|26754.09|26716.09|26758.36|26720.36|26716.81|26678.81|298
1620614400000|2021-05-10 02:40:00|26753.57|26715.57|26753.56|26715.56|26771.09|26733.09|26739.64|26701.64|297
1620614700000|2021-05-10 02:45:00|26751.9|26713.9|26761.39|26723.39|26793.1|26755.1|26751.9|26713.9|298
1620615000000|2021-05-10 02:50:00|26761.04|26723.04|26814.83|26776.83|26827.37|26789.37|26761.04|26723.04|297
1620615300000|2021-05-10 02:55:00|26815.24|26777.24|26833.75|26795.75|26842.32|26804.32|26788.56|26750.56|299
1620615600000|2021-05-10 03:00:00|26833.59|26795.59|26818.98|26780.98|26842.58|26804.58|26818.98|26780.98|299
1620615900000|2021-05-10 03:05:00|26817.2|26779.2|26876.75|26838.75|26883.3|26845.3|26807.95|26769.95|298
1620616200000|2021-05-10 03:10:00|26878.41|26840.41|26877.45|26839.45|26892.98|26854.98|26839.5|26801.5|298
1620616500000|2021-05-10 03:15:00|26876.44|26838.44|26950.15|26912.15|26956.99|26918.99|26875.74|26837.74|300
1620616800000|2021-05-10 03:20:00|26950.72|26912.72|26893.3|26855.3|26951.21|26913.21|26884.52|26846.52|300
1620617100000|2021-05-10 03:25:00|26894.58|26856.58|26922.22|26884.22|26952.06|26914.06|26894.58|26856.58|297
1620617400000|2021-05-10 03:30:00|26920.79|26882.79|27033.18|26995.18|27047.73|27009.73|26918.17|26880.17|300
1620617700000|2021-05-10 03:35:00|27029.17|26991.17|27010.37|26972.37|27035.88|26997.88|27002.11|26964.11|296
1620618000000|2021-05-10 03:40:00|27010.25|26972.25|27052.33|27014.33|27062.47|27024.47|26999.43|26961.43|298
1620618300000|2021-05-10 03:45:00|27052.8|27014.8|27056.05|27018.05|27070.88|27032.88|27019.32|26981.32|298
1620618600000|2021-05-10 03:50:00|27054.71|27016.71|27049.94|27011.94|27080.56|27042.56|27039.6|27001.6|300
1620618900000|2021-05-10 03:55:00|27049.55|27011.55|27097.51|27059.51|27100.23|27062.23|27040.42|27002.42|300
1620619200000|2021-05-10 04:00:00|27097.71|27059.71|27082.71|27044.71|27111.62|27073.62|27075.86|27037.86|299
1620619500000|2021-05-10 04:05:00|27082.16|27044.16|27072.93|27034.93|27093.65|27055.65|27062.63|27024.63|298
1620619800000|2021-05-10 04:10:00|27072.97|27034.97|26988.24|26950.24|27114.02|27076.02|26982.86|26944.86|300
1620620100000|2021-05-10 04:15:00|26987.84|26949.84|27027.63|26989.63|27053.14|27015.14|26987.84|26949.84|296
1620620400000|2021-05-10 04:20:00|27027.2|26989.2|27104.58|27066.58|27110.31|27072.31|27026.84|26988.84|298
1620620700000|2021-05-10 04:25:00|27104.22|27066.22|27122.81|27084.81|27132.77|27094.77|27088.9|27050.9|299
1620621000000|2021-05-10 04:30:00|27123.6|27085.6|27118.53|27080.53|27133.91|27095.91|27096.53|27058.53|298
1620621300000|2021-05-10 04:35:00|27121.29|27083.29|27113.82|27075.82|27126.53|27088.53|27084.5|27046.5|298
1620621600000|2021-05-10 04:40:00|27114.59|27076.59|27156.63|27118.63|27160.26|27122.26|27114.59|27076.59|298
1620621900000|2021-05-10 04:45:00|27156.17|27118.17|27135.35|27097.35|27156.9|27118.9|27111.63|27073.63|299
1620622200000|2021-05-10 04:50:00|27135.69|27097.69|27121.79|27083.79|27137.63|27099.63|27107.69|27069.69|300
1620622500000|2021-05-10 04:55:00|27122.15|27084.15|27164.11|27126.11|27169.7|27131.7|27116.13|27078.13|297
1620622800000|2021-05-10 05:00:00|27164.05|27126.05|27265.97|27227.97|27280.1|27242.1|27164.05|27126.05|300
1620623100000|2021-05-10 05:05:00|27266.72|27228.72|27281.28|27243.28|27306.76|27268.76|27248.27|27210.27|299
1620623400000|2021-05-10 05:10:00|27280.69|27242.69|27239.07|27201.07|27291.3|27253.3|27234.7|27196.7|295
1620623700000|2021-05-10 05:15:00|27241.97|27203.97|27182.06|27144.06|27242.8|27204.8|27182.06|27144.06|296
1620624000000|2021-05-10 05:20:00|27181.84|27143.84|27009.47|26971.47|27181.84|27143.84|26973.38|26935.38|298
1620624300000|2021-05-10 05:25:00|27008.46|26970.46|27073|27035|27096.24|27058.24|26999.78|26961.78|298
1620624600000|2021-05-10 05:30:00|27073.77|27035.77|27038.09|27000.09|27137.82|27099.82|27038.09|27000.09|299
1620624900000|2021-05-10 05:35:00|27037.46|26999.46|27007.78|26969.78|27069.41|27031.41|27002.27|26964.27|300
1620625200000|2021-05-10 05:40:00|27007.5|26969.5|27009.05|26971.05|27036.2|26998.2|27000.5|26962.5|298
1620625500000|2021-05-10 05:45:00|27009.96|26971.96|27080.07|27042.07|27085.68|27047.68|27009.96|26971.96|296
1620625800000|2021-05-10 05:50:00|27080.46|27042.46|27116.92|27078.92|27129.2|27091.2|27074.42|27036.42|299
1620626100000|2021-05-10 05:55:00|27115.56|27077.56|27187.27|27149.27|27187.27|27149.27|27112.8|27074.8|299
1620626400000|2021-05-10 06:00:00|27188.35|27150.35|27200.39|27162.39|27214.63|27176.63|27158.46|27120.46|298
1620626700000|2021-05-10 06:05:00|27200.87|27162.87|27283.08|27245.08|27285.57|27247.57|27200.87|27162.87|299
1620627000000|2021-05-10 06:10:00|27283.98|27245.98|27334.52|27296.52|27341.09|27303.09|27283.98|27245.98|299
1620627300000|2021-05-10 06:15:00|27333.86|27295.86|27319.59|27281.59|27346|27308|27308.5|27270.5|300
1620627600000|2021-05-10 06:20:00|27320.94|27282.94|27344.38|27306.38|27360.88|27322.88|27308.96|27270.96|299
1620627900000|2021-05-10 06:25:00|27344.9|27306.9|27372.73|27334.73|27406.63|27368.63|27344.9|27306.9|299
1620628200000|2021-05-10 06:30:00|27372.02|27334.02|27331.77|27293.77|27372.02|27334.02|27298.41|27260.41|299
1620628500000|2021-05-10 06:35:00|27331.74|27293.74|27285.27|27247.27|27331.74|27293.74|27243.36|27205.36|300
1620628800000|2021-05-10 06:40:00|27284.89|27246.89|27311.48|27273.48|27340.41|27302.41|27280.44|27242.44|300
1620629100000|2021-05-10 06:45:00|27311.72|27273.72|27308.41|27270.41|27341.34|27303.34|27256.21|27218.21|299
1620629400000|2021-05-10 06:50:00|27310.06|27272.06|27295.31|27257.31|27316.59|27278.59|27272.71|27234.71|295
1620629700000|2021-05-10 06:55:00|27296.51|27258.51|27299|27261|27324.1|27286.1|27263.06|27225.06|299
1620630000000|2021-05-10 07:00:00|27297.83|27259.83|27341.17|27303.17|27371.49|27333.49|27294.53|27256.53|299
1620630300000|2021-05-10 07:05:00|27340.67|27302.67|27293.68|27255.68|27341.48|27303.48|27278.18|27240.18|298
1620630600000|2021-05-10 07:10:00|27292.27|27254.27|27248.38|27210.38|27292.27|27254.27|27218.03|27180.03|297
1620630900000|2021-05-10 07:15:00|27248.74|27210.74|27295.47|27257.47|27306.53|27268.53|27239.45|27201.45|298
1620631200000|2021-05-10 07:20:00|27296.76|27258.76|27333.9|27295.9|27344.16|27306.16|27296.76|27258.76|300
1620631500000|2021-05-10 07:25:00|27334.92|27296.92|27328.72|27290.72|27343.78|27305.78|27323.3|27285.3|300
1620631800000|2021-05-10 07:30:00|27328.79|27290.79|27335.03|27297.03|27349.44|27311.44|27308.73|27270.73|300
1620632100000|2021-05-10 07:35:00|27335.19|27297.19|27358.95|27320.95|27359.28|27321.28|27302.3|27264.3|298
1620632400000|2021-05-10 07:40:00|27358.86|27320.86|27273.45|27235.45|27358.86|27320.86|27265.57|27227.57|300
1620632700000|2021-05-10 07:45:00|27271.67|27233.67|27280.42|27242.42|27324|27286|27252.04|27214.04|298
1620633000000|2021-05-10 07:50:00|27278.26|27240.26|27204.25|27166.25|27278.26|27240.26|27183.67|27145.67|298
1620633300000|2021-05-10 07:55:00|27205.75|27167.75|27129.32|27091.32|27208.55|27170.55|27129.32|27091.32|298
1620633600000|2021-05-10 08:00:00|27129.73|27091.73|27136.46|27098.46|27162.87|27124.87|27033.39|26995.39|299
1620633900000|2021-05-10 08:05:00|27139.99|27101.99|26993.41|26955.41|27141.37|27103.37|26993.24|26955.24|299
1620634200000|2021-05-10 08:10:00|26993.96|26955.96|26954.77|26916.77|27027.35|26989.35|26945.27|26907.27|299
1620634500000|2021-05-10 08:15:00|26957|26919|26980.29|26942.29|26986.72|26948.72|26864.4|26826.4|299
1620634800000|2021-05-10 08:20:00|26981.2|26943.2|27033.75|26995.75|27035.74|26997.74|26981.2|26943.2|299
1620635100000|2021-05-10 08:25:00|27033.63|26995.63|27106.71|27068.71|27119.09|27081.09|27033.63|26995.63|300
1620635400000|2021-05-10 08:30:00|27104.61|27066.61|27157.61|27119.61|27162.12|27124.12|27101.76|27063.76|300
1620635700000|2021-05-10 08:35:00|27157.72|27119.72|27150.44|27112.44|27167.5|27129.5|27139.26|27101.26|300
1620636000000|2021-05-10 08:40:00|27149.78|27111.78|27185.11|27147.11|27189.38|27151.38|27148.79|27110.79|298
1620636300000|2021-05-10 08:45:00|27184.7|27146.7|27177.14|27139.14|27189.37|27151.37|27166.54|27128.54|297
1620636600000|2021-05-10 08:50:00|27177.51|27139.51|27230.34|27192.34|27230.34|27192.34|27177.51|27139.51|294
1620636900000|2021-05-10 08:55:00|27230.67|27192.67|27271.94|27233.94|27272.32|27234.32|27230.67|27192.67|299
1620637200000|2021-05-10 09:00:00|27272.07|27234.07|27280.44|27242.44|27287.28|27249.28|27207.24|27169.24|298
1620637500000|2021-05-10 09:05:00|27280.83|27242.83|27281.48|27243.48|27318.22|27280.22|27254.38|27216.38|299
1620637800000|2021-05-10 09:10:00|27281.38|27243.38|27151.1|27113.1|27294.82|27256.82|27151.1|27113.1|298
1620638100000|2021-05-10 09:15:00|27151.72|27113.72|27050.16|27012.16|27175.3|27137.3|27031.22|26993.22|299
1620638400000|2021-05-10 09:20:00|27049.1|27011.1|27066.37|27028.37|27133.24|27095.24|27046.17|27008.17|299
1620638700000|2021-05-10 09:25:00|27065.99|27027.99|27000.34|26962.34|27109.59|27071.59|27000.34|26962.34|299
1620639000000|2021-05-10 09:30:00|26999.75|26961.75|26968.38|26930.38|27017.18|26979.18|26932.35|26894.35|296
1620639300000|2021-05-10 09:35:00|26969.28|26931.28|26933.6|26895.6|27018.84|26980.84|26919.31|26881.31|299
1620639600000|2021-05-10 09:40:00|26933.14|26895.14|26875.28|26837.28|26962.7|26924.7|26855.46|26817.46|300
1620639900000|2021-05-10 09:45:00|26875.76|26837.76|26957.07|26919.07|26957.07|26919.07|26836.88|26798.88|300
1620640200000|2021-05-10 09:50:00|26957.35|26919.35|27041.02|27003.02|27045.97|27007.97|26957.16|26919.16|297
1620640500000|2021-05-10 09:55:00|27041.34|27003.34|26968.31|26930.31|27048.91|27010.91|26966.69|26928.69|300
1620640800000|2021-05-10 10:00:00|26968.28|26930.28|26868.69|26830.69|27017.82|26979.82|26865.48|26827.48|299
1620641100000|2021-05-10 10:05:00|26869.85|26831.85|26954.78|26916.78|26954.78|26916.78|26861.81|26823.81|299
1620641400000|2021-05-10 10:10:00|26957.12|26919.12|26914.85|26876.85|27008.61|26970.61|26914.85|26876.85|300
1620641700000|2021-05-10 10:15:00|26914.67|26876.67|26981.82|26943.82|27021.92|26983.92|26912.1|26874.1|298
1620642000000|2021-05-10 10:20:00|26982.95|26944.95|26969.84|26931.84|26988.47|26950.47|26952.06|26914.06|297
1620642300000|2021-05-10 10:25:00|26969.31|26931.31|27013.27|26975.27|27013.95|26975.95|26969.29|26931.29|296
1620642600000|2021-05-10 10:30:00|27012.84|26974.84|26934.28|26896.28|27020.52|26982.52|26928.84|26890.84|299
1620642900000|2021-05-10 10:35:00|26934.36|26896.36|26800.02|26762.02|26934.96|26896.96|26794.82|26756.82|299
1620643200000|2021-05-10 10:40:00|26800.39|26762.39|26898.43|26860.43|26900.12|26862.12|26800.39|26762.39|299
1620643500000|2021-05-10 10:45:00|26898.59|26860.59|26657.2|26619.2|26927.19|26889.19|26657.2|26619.2|300
1620643800000|2021-05-10 10:50:00|26649.46|26611.46|26603.69|26565.69|26718.55|26680.55|26594.52|26556.52|299
1620644100000|2021-05-10 10:55:00|26604.16|26566.16|26661.73|26623.73|26668.48|26630.48|26538.82|26500.82|299
1620644400000|2021-05-10 11:00:00|26661.48|26623.48|26523.02|26485.02|26675.72|26637.72|26485.24|26447.24|299
1620644700000|2021-05-10 11:05:00|26521.24|26483.24|26645.36|26607.36|26676.03|26638.03|26519.18|26481.18|299
1620645000000|2021-05-10 11:10:00|26644.85|26606.85|26516.93|26478.93|26684.43|26646.43|26516.93|26478.93|299
1620645300000|2021-05-10 11:15:00|26515.23|26477.23|26562.41|26524.41|26576.3|26538.3|26485.88|26447.88|298
1620645600000|2021-05-10 11:20:00|26563.21|26525.21|26335.39|26297.39|26631.92|26593.92|26334.65|26296.65|300
1620645900000|2021-05-10 11:25:00|26333.42|26295.42|26593.86|26555.86|26593.86|26555.86|26300.01|26262.01|300
1620646200000|2021-05-10 11:30:00|26594.69|26556.69|26665.09|26627.09|26721.06|26683.06|26594.69|26556.69|299
1620646500000|2021-05-10 11:35:00|26664.86|26626.86|26848.45|26810.45|26850.22|26812.22|26664.59|26626.59|298
1620646800000|2021-05-10 11:40:00|26847.34|26809.34|26900.8|26862.8|26902.19|26864.19|26836.25|26798.25|299
1620647100000|2021-05-10 11:45:00|26900.84|26862.84|26889.6|26851.6|26915.58|26877.58|26854.68|26816.68|299
1620647400000|2021-05-10 11:50:00|26889.05|26851.05|26828.53|26790.53|26889.05|26851.05|26822.3|26784.3|300
1620647700000|2021-05-10 11:55:00|26828.34|26790.34|26826.38|26788.38|26833.11|26795.11|26751.37|26713.37|298
1620648000000|2021-05-10 12:00:00|26824.43|26786.43|26773.65|26735.65|26827.04|26789.04|26694.44|26656.44|298
1620648300000|2021-05-10 12:05:00|26774.75|26736.75|26859.76|26821.76|26859.76|26821.76|26752.06|26714.06|299
1620648600000|2021-05-10 12:10:00|26863.31|26825.31|26947.09|26909.09|26991.98|26953.98|26863.31|26825.31|299
1620648900000|2021-05-10 12:15:00|26943.73|26905.73|26953.15|26915.15|26985.77|26947.77|26927.79|26889.79|300
1620649200000|2021-05-10 12:20:00|26951.88|26913.88|26920.46|26882.46|26951.88|26913.88|26848.82|26810.82|297
1620649500000|2021-05-10 12:25:00|26918.86|26880.86|26810.36|26772.36|26918.86|26880.86|26759.68|26721.68|300
1620649800000|2021-05-10 12:30:00|26812.12|26774.12|26974.43|26936.43|26982.91|26944.91|26775.75|26737.75|298
1620650100000|2021-05-10 12:35:00|26976.38|26938.38|26950.21|26912.21|27020.34|26982.34|26949.62|26911.62|299
1620650400000|2021-05-10 12:40:00|26949.61|26911.61|26891.12|26853.12|26952.59|26914.59|26843.78|26805.78|296
1620650700000|2021-05-10 12:45:00|26891.95|26853.95|26881.13|26843.13|26909.88|26871.88|26841.5|26803.5|297
1620651000000|2021-05-10 12:50:00|26882.03|26844.03|26802.94|26764.94|26897.59|26859.59|26795.39|26757.39|299
1620651300000|2021-05-10 12:55:00|26800.69|26762.69|26835.2|26797.2|26914.82|26876.82|26800.33|26762.33|299
1620651600000|2021-05-10 13:00:00|26834.28|26796.28|26844.68|26806.68|26860.38|26822.38|26769.98|26731.98|300
1620651900000|2021-05-10 13:05:00|26844.87|26806.87|26962.41|26924.41|26963.8|26925.8|26843.04|26805.04|298
1620652200000|2021-05-10 13:10:00|26964.01|26926.01|26969.02|26931.02|26983.62|26945.62|26932.34|26894.34|300
1620652500000|2021-05-10 13:15:00|26967.75|26929.75|26901.96|26863.96|26970.76|26932.76|26901.96|26863.96|298
1620652800000|2021-05-10 13:20:00|26901.16|26863.16|26770.54|26732.54|26901.16|26863.16|26744.04|26706.04|300
1620653100000|2021-05-10 13:25:00|26771.88|26733.88|26708.96|26670.96|26816.98|26778.98|26689.87|26651.87|299
1620653400000|2021-05-10 13:30:00|26709.39|26671.39|26801.3|26763.3|26802.2|26764.2|26682.76|26644.76|296
1620653700000|2021-05-10 13:35:00|26799.51|26761.51|26846.62|26808.62|26847.52|26809.52|26797.56|26759.56|297
1620654000000|2021-05-10 13:40:00|26845.98|26807.98|26899.74|26861.74|26900.39|26862.39|26814.01|26776.01|298
1620654300000|2021-05-10 13:45:00|26899.12|26861.12|26797.28|26759.28|26910.47|26872.47|26767.16|26729.16|300
1620654600000|2021-05-10 13:50:00|26798.55|26760.55|26716.72|26678.72|26824.76|26786.76|26702.05|26664.05|299
1620654900000|2021-05-10 13:55:00|26717.67|26679.67|26768.61|26730.61|26771.14|26733.14|26684.84|26646.84|300
1620655200000|2021-05-10 14:00:00|26767.33|26729.33|26642.89|26604.89|26767.33|26729.33|26599.66|26561.66|299
1620655500000|2021-05-10 14:05:00|26642.35|26604.35|26614.28|26576.28|26642.53|26604.53|26482.78|26444.78|300
1620655800000|2021-05-10 14:10:00|26612.66|26574.66|26768.85|26730.85|26798.07|26760.07|26611.56|26573.56|299
1620656100000|2021-05-10 14:15:00|26768.56|26730.56|26713.63|26675.63|26770.57|26732.57|26612.33|26574.33|300
1620656400000|2021-05-10 14:20:00|26714.19|26676.19|26516.13|26478.13|26715.94|26677.94|26511.01|26473.01|298
1620656700000|2021-05-10 14:25:00|26516.04|26478.04|26513.93|26475.93|26568.51|26530.51|26480.64|26442.64|298
1620657000000|2021-05-10 14:30:00|26511.93|26473.93|26611.97|26573.97|26628.94|26590.94|26489.8|26451.8|298
1620657300000|2021-05-10 14:35:00|26614.06|26576.06|26566.28|26528.28|26616.2|26578.2|26460.77|26422.77|300
1620657600000|2021-05-10 14:40:00|26570.53|26532.53|26629.1|26591.1|26629.65|26591.65|26545.14|26507.14|298
1620657900000|2021-05-10 14:45:00|26629.14|26591.14|26534.67|26496.67|26629.14|26591.14|26534.67|26496.67|300
1620658200000|2021-05-10 14:50:00|26529.44|26491.44|26421.31|26383.31|26531.2|26493.2|26385.3|26347.3|300
1620658500000|2021-05-10 14:55:00|26421.21|26383.21|26367.27|26329.27|26456.65|26418.65|26352.5|26314.5|298
1620658800000|2021-05-10 15:00:00|26369.23|26331.23|26545.73|26507.73|26545.73|26507.73|26281.42|26243.42|300
1620659100000|2021-05-10 15:05:00|26545.25|26507.25|26575.52|26537.52|26606.33|26568.33|26538.02|26500.02|299
1620659400000|2021-05-10 15:10:00|26576.9|26538.9|26570.03|26532.03|26594.83|26556.83|26496.09|26458.09|298
1620659700000|2021-05-10 15:15:00|26571.12|26533.12|26712.43|26674.43|26712.82|26674.82|26565.89|26527.89|299
1620660000000|2021-05-10 15:20:00|26712.19|26674.19|26713.88|26675.88|26738.1|26700.1|26696.09|26658.09|299
1620660300000|2021-05-10 15:25:00|26714.07|26676.07|26754.3|26716.3|26756.51|26718.51|26696.32|26658.32|299
1620660600000|2021-05-10 15:30:00|26754.02|26716.02|26761.88|26723.88|26773.13|26735.13|26744.41|26706.41|296
1620660900000|2021-05-10 15:35:00|26762.57|26724.57|26795.71|26757.71|26798.3|26760.3|26712.93|26674.93|300
1620661200000|2021-05-10 15:40:00|26795.43|26757.43|26805.96|26767.96|26810.13|26772.13|26766.86|26728.86|300
1620661500000|2021-05-10 15:45:00|26805.42|26767.42|26860.66|26822.66|26862.83|26824.83|26776.7|26738.7|298
1620661800000|2021-05-10 15:50:00|26861.31|26823.31|26979.94|26941.94|26981.49|26943.49|26861.2|26823.2|296
1620662100000|2021-05-10 15:55:00|26978.97|26940.97|27075.19|27037.19|27080.57|27042.57|26963.97|26925.97|300
1620662400000|2021-05-10 16:00:00|27075.64|27037.64|27151.36|27113.36|27160.83|27122.83|27070.34|27032.34|300
1620662700000|2021-05-10 16:05:00|27151.57|27113.57|27132.71|27094.71|27174.7|27136.7|27098.2|27060.2|300
1620663000000|2021-05-10 16:10:00|27130.22|27092.22|27084.91|27046.91|27167.9|27129.9|27070.62|27032.62|300
1620663300000|2021-05-10 16:15:00|27086.3|27048.3|27000.89|26962.89|27147.79|27109.79|27000.17|26962.17|299
1620663600000|2021-05-10 16:20:00|27001.14|26963.14|27039.06|27001.06|27041.76|27003.76|26975.61|26937.61|299
1620663900000|2021-05-10 16:25:00|27038.96|27000.96|27018.73|26980.73|27094.07|27056.07|27006.49|26968.49|300
1620664200000|2021-05-10 16:30:00|27016.27|26978.27|27075.78|27037.78|27081.53|27043.53|27013.03|26975.03|298
1620664500000|2021-05-10 16:35:00|27074.66|27036.66|27071.89|27033.89|27096.92|27058.92|27019.16|26981.16|300
1620664800000|2021-05-10 16:40:00|27072.33|27034.33|27047.84|27009.84|27089.58|27051.58|27027.9|26989.9|297
1620665100000|2021-05-10 16:45:00|27048.16|27010.16|27022.56|26984.56|27062.11|27024.11|27022.56|26984.56|299
1620665400000|2021-05-10 16:50:00|27023.08|26985.08|27010.55|26972.55|27047.62|27009.62|26986.05|26948.05|299
1620665700000|2021-05-10 16:55:00|27010.3|26972.3|26831.78|26793.78|27010.78|26972.78|26826.47|26788.47|299
1620666000000|2021-05-10 17:00:00|26831.82|26793.82|26895.85|26857.85|26905.33|26867.33|26818.95|26780.95|299
1620666300000|2021-05-10 17:05:00|26894.62|26856.62|26934.02|26896.02|26942.47|26904.47|26846.28|26808.28|299
1620666600000|2021-05-10 17:10:00|26933.67|26895.67|26907.63|26869.63|26951.38|26913.38|26889.22|26851.22|298
1620666900000|2021-05-10 17:15:00|26908.31|26870.31|26941.39|26903.39|26993.11|26955.11|26895.34|26857.34|300
1620667200000|2021-05-10 17:20:00|26940.2|26902.2|26871.78|26833.78|26940.2|26902.2|26854.35|26816.35|295
1620667500000|2021-05-10 17:25:00|26874.77|26836.77|26836.68|26798.68|26876.18|26838.18|26808.94|26770.94|299
1620667800000|2021-05-10 17:30:00|26836.45|26798.45|26863.01|26825.01|26863.01|26825.01|26799.66|26761.66|299
1620668100000|2021-05-10 17:35:00|26863.31|26825.31|26771.81|26733.81|26866.58|26828.58|26768.54|26730.54|299
1620668400000|2021-05-10 17:40:00|26772.4|26734.4|26698.35|26660.35|26792.03|26754.03|26673.73|26635.73|298
1620668700000|2021-05-10 17:45:00|26699.53|26661.53|26815.1|26777.1|26877.08|26839.08|26694.09|26656.09|299
1620669000000|2021-05-10 17:50:00|26815.29|26777.29|26659.02|26621.02|26815.29|26777.29|26635.32|26597.32|299
1620669300000|2021-05-10 17:55:00|26658.57|26620.57|26627.96|26589.96|26658.57|26620.57|26560.9|26522.9|298
1620669600000|2021-05-10 18:00:00|26628.06|26590.06|26695.6|26657.6|26726.48|26688.48|26549.86|26511.86|299
1620669900000|2021-05-10 18:05:00|26695.9|26657.9|26725.91|26687.91|26726.68|26688.68|26682.82|26644.82|298
1620670200000|2021-05-10 18:10:00|26725.35|26687.35|26689.23|26651.23|26729.49|26691.49|26651.81|26613.81|300
1620670500000|2021-05-10 18:15:00|26688.9|26650.9|26612.75|26574.75|26688.94|26650.94|26602.75|26564.75|298
1620670800000|2021-05-10 18:20:00|26613.43|26575.43|26587.13|26549.13|26643.94|26605.94|26561.05|26523.05|298
1620671100000|2021-05-10 18:25:00|26586.82|26548.82|26538.83|26500.83|26587.37|26549.37|26501.93|26463.93|299
1620671400000|2021-05-10 18:30:00|26541.34|26503.34|26548.18|26510.18|26553.81|26515.81|26453.16|26415.16|299
1620671700000|2021-05-10 18:35:00|26546.72|26508.72|26521.75|26483.75|26627.29|26589.29|26499.68|26461.68|300
1620672000000|2021-05-10 18:40:00|26522.68|26484.68|26540.51|26502.51|26595.54|26557.54|26521.32|26483.32|298
1620672300000|2021-05-10 18:45:00|26541.37|26503.37|26734.99|26696.99|26735.53|26697.53|26524.49|26486.49|300
1620672600000|2021-05-10 18:50:00|26736.42|26698.42|26633.64|26595.64|26746.36|26708.36|26594.98|26556.98|300
1620672900000|2021-05-10 18:55:00|26634.29|26596.29|26553.2|26515.2|26634.29|26596.29|26494.23|26456.23|298
1620673200000|2021-05-10 19:00:00|26552.42|26514.42|26460.39|26422.39|26553.83|26515.83|26453.17|26415.17|300
1620673500000|2021-05-10 19:05:00|26459.32|26421.32|26644.01|26606.01|26644.01|26606.01|26459.32|26421.32|299
1620673800000|2021-05-10 19:10:00|26644.18|26606.18|26679.06|26641.06|26698.8|26660.8|26603.63|26565.63|300
1620674100000|2021-05-10 19:15:00|26681.07|26643.07|26553.52|26515.52|26685.57|26647.57|26542.11|26504.11|300
1620674400000|2021-05-10 19:20:00|26551.42|26513.42|26450.13|26412.13|26558.06|26520.06|26443.11|26405.11|300
1620674700000|2021-05-10 19:25:00|26451.08|26413.08|26417.86|26379.86|26485.17|26447.17|26406.3|26368.3|299
1620675000000|2021-05-10 19:30:00|26416.59|26378.59|26400.17|26362.17|26463.24|26425.24|26395.6|26357.6|300
1620675300000|2021-05-10 19:35:00|26400.84|26362.84|26275.74|26237.74|26400.89|26362.89|26229.82|26191.82|300
1620675600000|2021-05-10 19:40:00|26276.88|26238.88|26119.27|26081.27|26277.93|26239.93|26117.26|26079.26|300
1620675900000|2021-05-10 19:45:00|26118.37|26080.37|26190.13|26152.13|26282.12|26244.12|26114.69|26076.69|299
1620676200000|2021-05-10 19:50:00|26189.91|26151.91|25920.83|25882.83|26189.91|26151.91|25920.83|25882.83|300
1620676500000|2021-05-10 19:55:00|25921.23|25883.23|25634.07|25596.07|25921.23|25883.23|25543.67|25505.67|300
1620676800000|2021-05-10 20:00:00|25638.08|25600.08|24563.22|24525.22|25644.73|25606.73|24563.22|24525.22|300
1620677100000|2021-05-10 20:05:00|24547.34|24509.34|24668.98|24630.98|24688.78|24650.78|23947.93|23909.93|300
1620677400000|2021-05-10 20:10:00|24668.67|24630.67|24932.57|24894.57|24932.57|24894.57|24668.67|24630.67|299
1620677700000|2021-05-10 20:15:00|24932.68|24894.68|24944.6|24906.6|24955.87|24917.87|24744.9|24706.9|299
1620678000000|2021-05-10 20:20:00|24948.83|24910.83|25251.83|25213.83|25298.31|25260.31|24935.97|24897.97|299
1620678300000|2021-05-10 20:25:00|25254.65|25216.65|25327.54|25289.54|25409.88|25371.88|25254.65|25216.65|300
1620678600000|2021-05-10 20:30:00|25314.19|25276.19|25471.16|25433.16|25471.46|25433.46|25054.29|25016.29|299
1620678900000|2021-05-10 20:35:00|25471.36|25433.36|25357.66|25319.66|25471.5|25433.5|25343.19|25305.19|298
1620679200000|2021-05-10 20:40:00|25358.65|25320.65|25128.59|25090.59|25359.22|25321.22|25078.62|25040.62|300
1620679500000|2021-05-10 20:45:00|25125.1|25087.1|24839.52|24801.52|25133.17|25095.17|24663.67|24625.67|299
1620679800000|2021-05-10 20:50:00|24847.76|24809.76|25070.46|25032.46|25130.76|25092.76|24847.76|24809.76|300
1620680100000|2021-05-10 20:55:00|25074.21|25036.21|25251.17|25213.17|25251.52|25213.52|25051.16|25013.16|300
1620680400000|2021-05-10 21:00:00|25251.87|25213.87|25445.95|25407.95|25446.19|25408.19|25080.74|25042.74|298
1620680700000|2021-05-10 21:05:00|25447.68|25409.68|25563.96|25525.96|25563.96|25525.96|25433.16|25395.16|299
1620681000000|2021-05-10 21:10:00|25563.9|25525.9|25634.18|25596.18|25640.15|25602.15|25524.22|25486.22|299
1620681300000|2021-05-10 21:15:00|25633.6|25595.6|25505.02|25467.02|25634.91|25596.91|25504.2|25466.2|299
1620681600000|2021-05-10 21:20:00|25503.28|25465.28|25593.21|25555.21|25593.21|25555.21|25484.42|25446.42|298
1620681900000|2021-05-10 21:25:00|25592.37|25554.37|25560.06|25522.06|25605.65|25567.65|25554.39|25516.39|296
1620682200000|2021-05-10 21:30:00|25559.46|25521.46|25519.17|25481.17|25559.55|25521.55|25519.17|25481.17|295
1620682500000|2021-05-10 21:35:00|25519.07|25481.07|25641.28|25603.28|25641.28|25603.28|25509.58|25471.58|297
1620682800000|2021-05-10 21:40:00|25641.44|25603.44|25701.97|25663.97|25704.34|25666.34|25636.52|25598.52|299
1620683100000|2021-05-10 21:45:00|25701.03|25663.03|25654.61|25616.61|25701.03|25663.03|25651.09|25613.09|297
1620683400000|2021-05-10 21:50:00|25655.88|25617.88|25770.31|25732.31|25789.09|25751.09|25655.88|25617.88|297
1620683700000|2021-05-10 21:55:00|25769.65|25731.65|25803.56|25765.56|25846.19|25808.19|25750.44|25712.44|299
1620684000000|2021-05-10 22:00:00|25805.28|25767.28|25863.12|25825.12|25865.98|25827.98|25693.92|25655.92|298
1620684300000|2021-05-10 22:05:00|25863.02|25825.02|25934.77|25896.77|25934.92|25896.92|25853.63|25815.63|298
1620684600000|2021-05-10 22:10:00|25934.26|25896.26|25940.85|25902.85|25952.95|25914.95|25867.02|25829.02|300
1620684900000|2021-05-10 22:15:00|25942.4|25904.4|25942.46|25904.46|25993.07|25955.07|25913.13|25875.13|298
1620685200000|2021-05-10 22:20:00|25941.6|25903.6|25808.2|25770.2|25944.17|25906.17|25771.78|25733.78|299
1620685500000|2021-05-10 22:25:00|25808.13|25770.13|25829.56|25791.56|25859.66|25821.66|25759.02|25721.02|298
1620685800000|2021-05-10 22:30:00|25830.33|25792.33|25679.94|25641.94|25831.79|25793.79|25654.54|25616.54|298
1620686100000|2021-05-10 22:35:00|25679.85|25641.85|25663.99|25625.99|25734.18|25696.18|25662.11|25624.11|299
1620686400000|2021-05-10 22:40:00|25661.33|25623.33|25714.28|25676.28|25731.61|25693.61|25623.2|25585.2|299
1620686700000|2021-05-10 22:45:00|25714.94|25676.94|25877.72|25839.72|25918.43|25880.43|25710.17|25672.17|297
1620687000000|2021-05-10 22:50:00|25878.81|25840.81|25873.01|25835.01|25879.84|25841.84|25842.79|25804.79|298
1620687300000|2021-05-10 22:55:00|25873.92|25835.92|25925.02|25887.02|25934.32|25896.32|25873.92|25835.92|298
1620687600000|2021-05-10 23:00:00|25926.46|25888.46|25753.93|25715.93|25927.65|25889.65|25752.91|25714.91|295
1620687900000|2021-05-10 23:05:00|25754.09|25716.09|25680.21|25642.21|25779.09|25741.09|25670.47|25632.47|295
1620688200000|2021-05-10 23:10:00|25679.81|25641.81|25611.32|25573.32|25679.86|25641.86|25545.43|25507.43|298
1620688500000|2021-05-10 23:15:00|25612.92|25574.92|25599.23|25561.23|25716.04|25678.04|25599.2|25561.2|297
1620688800000|2021-05-10 23:20:00|25600.05|25562.05|25602.25|25564.25|25672.13|25634.13|25550.31|25512.31|300
1620689100000|2021-05-10 23:25:00|25601.45|25563.45|25413.46|25375.46|25601.45|25563.45|25387.78|25349.78|298
1620689400000|2021-05-10 23:30:00|25415.2|25377.2|25455.66|25417.66|25459.98|25421.98|25287.32|25249.32|300
1620689700000|2021-05-10 23:35:00|25455.58|25417.58|25441|25403|25606.07|25568.07|25441|25403|297
1620690000000|2021-05-10 23:40:00|25440.38|25402.38|25490.51|25452.51|25534.14|25496.14|25410.35|25372.35|299
1620690300000|2021-05-10 23:45:00|25490.02|25452.02|25578.93|25540.93|25579.34|25541.34|25488.75|25450.75|297
1620690600000|2021-05-10 23:50:00|25579.21|25541.21|25445.68|25407.68|25580.86|25542.86|25445.68|25407.68|291
1620690900000|2021-05-10 23:55:00|25446.96|25408.96|25452.1|25414.1|25496.72|25458.72|25412.46|25374.46|299
1620691200000|2021-05-11 00:00:00|25452.24|25414.24|25293.66|25255.66|25484.34|25446.34|25291.97|25253.97|298
1620691500000|2021-05-11 00:05:00|25294|25256|25433.66|25395.66|25434.06|25396.06|25235.87|25197.87|299
1620691800000|2021-05-11 00:10:00|25436.69|25398.69|25388.84|25350.84|25476.76|25438.76|25346.82|25308.82|299
1620692100000|2021-05-11 00:15:00|25387.38|25349.38|25400.33|25362.33|25402.35|25364.35|25295.55|25257.55|300
1620692400000|2021-05-11 00:20:00|25400.32|25362.32|25641.59|25603.59|25641.59|25603.59|25400.28|25362.28|298
1620692700000|2021-05-11 00:25:00|25644.47|25606.47|25781|25743|25787.99|25749.99|25644.47|25606.47|299
1620693000000|2021-05-11 00:30:00|25780.72|25742.72|25766.15|25728.15|25894.02|25856.02|25766.15|25728.15|297
1620693300000|2021-05-11 00:35:00|25765.04|25727.04|25704.24|25666.24|25773.9|25735.9|25668.07|25630.07|299
1620693600000|2021-05-11 00:40:00|25702.83|25664.83|25574.37|25536.37|25703.72|25665.72|25537.92|25499.92|298
1620693900000|2021-05-11 00:45:00|25574.25|25536.25|25467.54|25429.54|25604.06|25566.06|25457.45|25419.45|300
1620694200000|2021-05-11 00:50:00|25471.11|25433.11|25334.35|25296.35|25473.38|25435.38|25334.35|25296.35|299
1620694500000|2021-05-11 00:55:00|25334.92|25296.92|25195.54|25157.54|25362.93|25324.93|25195.54|25157.54|298
1620694800000|2021-05-11 01:00:00|25193.74|25155.74|25349.12|25311.12|25378.83|25340.83|25182.26|25144.26|298
1620695100000|2021-05-11 01:05:00|25348.39|25310.39|25167.92|25129.92|25348.39|25310.39|25088.72|25050.72|296
1620695400000|2021-05-11 01:10:00|25167.81|25129.81|25005.95|24967.95|25168.45|25130.45|24941.62|24903.62|300
1620695700000|2021-05-11 01:15:00|25005.42|24967.42|25101.87|25063.87|25151.04|25113.04|24992.66|24954.66|299
1620696000000|2021-05-11 01:20:00|25102.11|25064.11|25192.36|25154.36|25192.36|25154.36|25101.85|25063.85|299
1620696300000|2021-05-11 01:25:00|25191.71|25153.71|25036.01|24998.01|25201.91|25163.91|25029.41|24991.41|298
1620696600000|2021-05-11 01:30:00|25036.17|24998.17|25288.83|25250.83|25289.05|25251.05|25015.78|24977.78|298
1620696900000|2021-05-11 01:35:00|25288.6|25250.6|25302.1|25264.1|25312.31|25274.31|25243.28|25205.28|297
1620697200000|2021-05-11 01:40:00|25301.62|25263.62|25317.44|25279.44|25321.36|25283.36|25232.11|25194.11|300
1620697500000|2021-05-11 01:45:00|25317.93|25279.93|25317.47|25279.47|25323.48|25285.48|25261.35|25223.35|296
1620697800000|2021-05-11 01:50:00|25317.08|25279.08|25267.39|25229.39|25336.16|25298.16|25267.39|25229.39|296
1620698100000|2021-05-11 01:55:00|25263|25225|25280.53|25242.53|25297.91|25259.91|25240.39|25202.39|295
1620698400000|2021-05-11 02:00:00|25280.87|25242.87|25123.59|25085.59|25300.95|25262.95|25120.29|25082.29|298
1620698700000|2021-05-11 02:05:00|25123.91|25085.91|25211.94|25173.94|25294.66|25256.66|25102.44|25064.44|297
1620699000000|2021-05-11 02:10:00|25211.74|25173.74|25293.6|25255.6|25313.4|25275.4|25207.42|25169.42|296
1620699300000|2021-05-11 02:15:00|25297.24|25259.24|25440.51|25402.51|25440.51|25402.51|25297.24|25259.24|294
1620699600000|2021-05-11 02:20:00|25442.79|25404.79|25508.19|25470.19|25517.25|25479.25|25442.44|25404.44|296
1620699900000|2021-05-11 02:25:00|25507.6|25469.6|25432.86|25394.86|25508.62|25470.62|25410.23|25372.23|291
1620700200000|2021-05-11 02:30:00|25434|25396|25327.27|25289.27|25470.59|25432.59|25327.27|25289.27|296
1620700500000|2021-05-11 02:35:00|25325.75|25287.75|25198.17|25160.17|25325.75|25287.75|25183|25145|299
1620700800000|2021-05-11 02:40:00|25197.2|25159.2|25184.77|25146.77|25197.2|25159.2|25110.44|25072.44|298
1620701100000|2021-05-11 02:45:00|25184.84|25146.84|25047.29|25009.29|25204.64|25166.64|25024.46|24986.46|300
1620701400000|2021-05-11 02:50:00|25046.37|25008.37|24974.3|24936.3|25054.23|25016.23|24925.95|24887.95|299
1620701700000|2021-05-11 02:55:00|24974.11|24936.11|24938.41|24900.41|24997.59|24959.59|24902.11|24864.11|297
1620702000000|2021-05-11 03:00:00|24938.22|24900.22|25018.49|24980.49|25018.49|24980.49|24885.36|24847.36|298
1620702300000|2021-05-11 03:05:00|25018.21|24980.21|25087.96|25049.96|25087.96|25049.96|25011.64|24973.64|296
1620702600000|2021-05-11 03:10:00|25087.55|25049.55|24947.75|24909.75|25101.89|25063.89|24946.9|24908.9|299
1620702900000|2021-05-11 03:15:00|24947.59|24909.59|24875.75|24837.75|25008.84|24970.84|24874.95|24836.95|299
1620703200000|2021-05-11 03:20:00|24878.06|24840.06|24829.47|24791.47|24885.69|24847.69|24768.16|24730.16|297
1620703500000|2021-05-11 03:25:00|24829.45|24791.45|24845.25|24807.25|24869.97|24831.97|24816.79|24778.79|298
1620703800000|2021-05-11 03:30:00|24844.99|24806.99|24936.14|24898.14|24953.76|24915.76|24809.74|24771.74|297
1620704100000|2021-05-11 03:35:00|24936.22|24898.22|25025.13|24987.13|25082.42|25044.42|24935.99|24897.99|294
1620704400000|2021-05-11 03:40:00|25027.23|24989.23|25061.3|25023.3|25067.47|25029.47|25027.23|24989.23|293
1620704700000|2021-05-11 03:45:00|25060.3|25022.3|25104.96|25066.96|25144.25|25106.25|25056.6|25018.6|298
1620705000000|2021-05-11 03:50:00|25105.28|25067.28|24960.81|24922.81|25107.48|25069.48|24958.65|24920.65|297
1620705300000|2021-05-11 03:55:00|24960.7|24922.7|25070.72|25032.72|25071.9|25033.9|24958.92|24920.92|294
1620705600000|2021-05-11 04:00:00|25071.77|25033.77|25121.56|25083.56|25127.53|25089.53|24963.26|24925.26|300
1620705900000|2021-05-11 04:05:00|25120.56|25082.56|25187.82|25149.82|25208.12|25170.12|25088.93|25050.93|298
1620706200000|2021-05-11 04:10:00|25188.13|25150.13|25218.9|25180.9|25233.54|25195.54|25163.36|25125.36|292
1620706500000|2021-05-11 04:15:00|25219.12|25181.12|25273.03|25235.03|25279.83|25241.83|25213.74|25175.74|290
1620706800000|2021-05-11 04:20:00|25273.3|25235.3|25215.22|25177.22|25273.3|25235.3|25215.22|25177.22|281
1620707100000|2021-05-11 04:25:00|25214.39|25176.39|25318.47|25280.47|25318.47|25280.47|25209.13|25171.13|293
1620707400000|2021-05-11 04:30:00|25320.44|25282.44|25278.63|25240.63|25323.4|25285.4|25275.93|25237.93|287
1620707700000|2021-05-11 04:35:00|25278.57|25240.57|25328.94|25290.94|25352.18|25314.18|25272.99|25234.99|292
1620708000000|2021-05-11 04:40:00|25329.17|25291.17|25307.7|25269.7|25342.51|25304.51|25298.77|25260.77|296
1620708300000|2021-05-11 04:45:00|25309.63|25271.63|25267.67|25229.67|25310.8|25272.8|25189.08|25151.08|293
1620708600000|2021-05-11 04:50:00|25267.8|25229.8|25321.17|25283.17|25321.17|25283.17|25232.02|25194.02|290
1620708900000|2021-05-11 04:55:00|25321.19|25283.19|25346.99|25308.99|25379.05|25341.05|25321.14|25283.14|294
1620709200000|2021-05-11 05:00:00|25347.07|25309.07|25358.82|25320.82|25420.18|25382.18|25347.07|25309.07|289
1620709500000|2021-05-11 05:05:00|25359.04|25321.04|25258.01|25220.01|25395.53|25357.53|25258.01|25220.01|296
1620709800000|2021-05-11 05:10:00|25258.17|25220.17|25362.55|25324.55|25362.55|25324.55|25233.8|25195.8|296
1620710100000|2021-05-11 05:15:00|25362.54|25324.54|25382.81|25344.81|25460.87|25422.87|25362.27|25324.27|296
1620710400000|2021-05-11 05:20:00|25382.78|25344.78|25281.44|25243.44|25382.78|25344.78|25276.34|25238.34|293
1620710700000|2021-05-11 05:25:00|25281.02|25243.02|25238.27|25200.27|25326.84|25288.84|25215.74|25177.74|294
1620711000000|2021-05-11 05:30:00|25240.08|25202.08|25084.87|25046.87|25251.24|25213.24|25084.87|25046.87|293
1620711300000|2021-05-11 05:35:00|25085.32|25047.32|25019.57|24981.57|25138.01|25100.01|25015.28|24977.28|294
1620711600000|2021-05-11 05:40:00|25020.79|24982.79|25013.02|24975.02|25033.73|24995.73|24964.2|24926.2|294
1620711900000|2021-05-11 05:45:00|25013.32|24975.32|25209.2|25171.2|25218.04|25180.04|25012.05|24974.05|299
1620712200000|2021-05-11 05:50:00|25210.26|25172.26|25349.21|25311.21|25349.21|25311.21|25210.26|25172.26|294
1620712500000|2021-05-11 05:55:00|25348.79|25310.79|25187.58|25149.58|25348.79|25310.79|25186.6|25148.6|299
1620712800000|2021-05-11 06:00:00|25188.37|25150.37|25317.11|25279.11|25355.05|25317.05|25148.95|25110.95|298
1620713100000|2021-05-11 06:05:00|25315.2|25277.2|25286.22|25248.22|25338.12|25300.12|25249.06|25211.06|294
1620713400000|2021-05-11 06:10:00|25286.2|25248.2|25355.88|25317.88|25397.45|25359.45|25286.15|25248.15|292
1620713700000|2021-05-11 06:15:00|25355.71|25317.71|25419.66|25381.66|25440.81|25402.81|25341.59|25303.59|292
1620714000000|2021-05-11 06:20:00|25416.76|25378.76|25468.51|25430.51|25481.1|25443.1|25414.83|25376.83|288
1620714300000|2021-05-11 06:25:00|25468.52|25430.52|25459.03|25421.03|25477.85|25439.85|25432.78|25394.78|295
1620714600000|2021-05-11 06:30:00|25458.96|25420.96|25498.04|25460.04|25507.99|25469.99|25452.69|25414.69|295
1620714900000|2021-05-11 06:35:00|25497.86|25459.86|25529.05|25491.05|25534.85|25496.85|25497.28|25459.28|294
1620715200000|2021-05-11 06:40:00|25529.94|25491.94|25568.05|25530.05|25570.14|25532.14|25527.43|25489.43|296
1620715500000|2021-05-11 06:45:00|25568.57|25530.57|25679.6|25641.6|25679.88|25641.88|25566.87|25528.87|295
1620715800000|2021-05-11 06:50:00|25679.78|25641.78|25648.03|25610.03|25682.18|25644.18|25638.74|25600.74|295
1620716100000|2021-05-11 06:55:00|25647.84|25609.84|25636.95|25598.95|25693.94|25655.94|25635.29|25597.29|299
1620716400000|2021-05-11 07:00:00|25636.54|25598.54|25693.4|25655.4|25699.66|25661.66|25624.43|25586.43|299
1620716700000|2021-05-11 07:05:00|25693.07|25655.07|25595.6|25557.6|25693.19|25655.19|25586.96|25548.96|297
1620717000000|2021-05-11 07:10:00|25596.04|25558.04|25617.77|25579.77|25627.83|25589.83|25558.52|25520.52|292
1620717300000|2021-05-11 07:15:00|25618.02|25580.02|25623.3|25585.3|25689|25651|25617.48|25579.48|295
1620717600000|2021-05-11 07:20:00|25623.6|25585.6|25569.78|25531.78|25626.49|25588.49|25569.78|25531.78|292
1620717900000|2021-05-11 07:25:00|25568.66|25530.66|25526.5|25488.5|25568.66|25530.66|25497.81|25459.81|293
1620718200000|2021-05-11 07:30:00|25526.37|25488.37|25615.59|25577.59|25616.25|25578.25|25500.18|25462.18|298
1620718500000|2021-05-11 07:35:00|25615.76|25577.76|25559.63|25521.63|25621.08|25583.08|25544.21|25506.21|292
1620718800000|2021-05-11 07:40:00|25559.56|25521.56|25519.85|25481.85|25562.85|25524.85|25519.85|25481.85|289
1620719100000|2021-05-11 07:45:00|25519.86|25481.86|25604.49|25566.49|25606.88|25568.88|25510.38|25472.38|295
1620719400000|2021-05-11 07:50:00|25604.63|25566.63|25652.01|25614.01|25652.33|25614.33|25604.63|25566.63|286
1620719700000|2021-05-11 07:55:00|25653.3|25615.3|25723.94|25685.94|25731.42|25693.42|25653.3|25615.3|290
1620720000000|2021-05-11 08:00:00|25723.24|25685.24|25666.1|25628.1|25763.52|25725.52|25666.1|25628.1|293
1620720300000|2021-05-11 08:05:00|25665.12|25627.12|25717.23|25679.23|25753.43|25715.43|25658.89|25620.89|292
1620720600000|2021-05-11 08:10:00|25717.61|25679.61|25692.48|25654.48|25717.61|25679.61|25671.37|25633.37|294
1620720900000|2021-05-11 08:15:00|25692.53|25654.53|25476.91|25438.91|25692.53|25654.53|25476.91|25438.91|299
1620721200000|2021-05-11 08:20:00|25476.52|25438.52|25453.55|25415.55|25499.32|25461.32|25435.37|25397.37|296
1620721500000|2021-05-11 08:25:00|25453.77|25415.77|25411.66|25373.66|25479.94|25441.94|25367.28|25329.28|296
1620721800000|2021-05-11 08:30:00|25411.89|25373.89|25436.84|25398.84|25511.54|25473.54|25411.08|25373.08|296
1620722100000|2021-05-11 08:35:00|25436.76|25398.76|25526.21|25488.21|25526.21|25488.21|25436.76|25398.76|293
1620722400000|2021-05-11 08:40:00|25525.96|25487.96|25483.71|25445.71|25541.38|25503.38|25483.71|25445.71|289
1620722700000|2021-05-11 08:45:00|25483.6|25445.6|25500.3|25462.3|25568.06|25530.06|25470.84|25432.84|294
1620723000000|2021-05-11 08:50:00|25499.43|25461.43|25416.68|25378.68|25499.43|25461.43|25377.97|25339.97|291
1620723300000|2021-05-11 08:55:00|25416.85|25378.85|25435.28|25397.28|25435.28|25397.28|25370.38|25332.38|294
1620723600000|2021-05-11 09:00:00|25435.39|25397.39|25534.75|25496.75|25536.59|25498.59|25435.02|25397.02|296
1620723900000|2021-05-11 09:05:00|25534.18|25496.18|25579.77|25541.77|25596.13|25558.13|25533.65|25495.65|297
1620724200000|2021-05-11 09:10:00|25580.83|25542.83|25634.02|25596.02|25652.75|25614.75|25580.74|25542.74|295
1620724500000|2021-05-11 09:15:00|25634.86|25596.86|25670.67|25632.67|25670.83|25632.83|25611.15|25573.15|293
1620724800000|2021-05-11 09:20:00|25671.02|25633.02|25685.56|25647.56|25696.94|25658.94|25660.61|25622.61|292
1620725100000|2021-05-11 09:25:00|25685.02|25647.02|25617.59|25579.59|25685.67|25647.67|25617.59|25579.59|296
1620725400000|2021-05-11 09:30:00|25616.03|25578.03|25670.69|25632.69|25681.77|25643.77|25607.47|25569.47|289
1620725700000|2021-05-11 09:35:00|25671.34|25633.34|25682.26|25644.26|25731.05|25693.05|25671.26|25633.26|293
1620726000000|2021-05-11 09:40:00|25681.92|25643.92|25738|25700|25742.46|25704.46|25677.66|25639.66|290
1620726300000|2021-05-11 09:45:00|25737.39|25699.39|25747.86|25709.86|25750.65|25712.65|25703.94|25665.94|296
1620726600000|2021-05-11 09:50:00|25747.85|25709.85|25912.03|25874.03|25912.74|25874.74|25747.85|25709.85|296
1620726900000|2021-05-11 09:55:00|25912.52|25874.52|25962.92|25924.92|25965.97|25927.97|25908.08|25870.08|297
1620727200000|2021-05-11 10:00:00|25963.99|25925.99|26038.69|26000.69|26038.69|26000.69|25938.18|25900.18|295
1620727500000|2021-05-11 10:05:00|26038.99|26000.99|26073.69|26035.69|26099.48|26061.48|26037.47|25999.47|297
1620727800000|2021-05-11 10:10:00|26074.93|26036.93|26087.27|26049.27|26114.59|26076.59|26074.93|26036.93|299
1620728100000|2021-05-11 10:15:00|26086.18|26048.18|26105.85|26067.85|26114.28|26076.28|26076.47|26038.47|297
1620728400000|2021-05-11 10:20:00|26106.23|26068.23|26100.5|26062.5|26123.32|26085.32|26085.54|26047.54|287
1620728700000|2021-05-11 10:25:00|26100.7|26062.7|26154.46|26116.46|26176.23|26138.23|26099.93|26061.93|294
1620729000000|2021-05-11 10:30:00|26153.65|26115.65|26102.89|26064.89|26171.64|26133.64|26102.89|26064.89|297
1620729300000|2021-05-11 10:35:00|26102.57|26064.57|26072.88|26034.88|26118.05|26080.05|26072.74|26034.74|291
1620729600000|2021-05-11 10:40:00|26072.66|26034.66|26041.16|26003.16|26072.79|26034.79|26018.37|25980.37|293
1620729900000|2021-05-11 10:45:00|26040.04|26002.04|26054.09|26016.09|26067.98|26029.98|26004.75|25966.75|297
1620730200000|2021-05-11 10:50:00|26054.28|26016.28|26068.82|26030.82|26076.73|26038.73|26034.61|25996.61|296
1620730500000|2021-05-11 10:55:00|26065.86|26027.86|26079.7|26041.7|26086.28|26048.28|26033.44|25995.44|293
1620730800000|2021-05-11 11:00:00|26079.52|26041.52|26207.07|26169.07|26207.07|26169.07|26079.52|26041.52|300
1620731100000|2021-05-11 11:05:00|26207.56|26169.56|26061.72|26023.72|26227.88|26189.88|26049.71|26011.71|296
1620731400000|2021-05-11 11:10:00|26062|26024|26072.97|26034.97|26094.59|26056.59|26045.99|26007.99|297
1620731700000|2021-05-11 11:15:00|26072.99|26034.99|26171.57|26133.57|26172.78|26134.78|26071.21|26033.21|293
1620732000000|2021-05-11 11:20:00|26171.33|26133.33|26204.64|26166.64|26209.96|26171.96|26168.18|26130.18|295
1620732300000|2021-05-11 11:25:00|26203.55|26165.55|26190.89|26152.89|26205.64|26167.64|26176.36|26138.36|291
1620732600000|2021-05-11 11:30:00|26190.12|26152.12|26098.95|26060.95|26190.12|26152.12|26098.5|26060.5|290
1620732900000|2021-05-11 11:35:00|26098.34|26060.34|26043.49|26005.49|26098.72|26060.72|26042.8|26004.8|287
1620733200000|2021-05-11 11:40:00|26043.56|26005.56|25911.29|25873.29|26057.71|26019.71|25896.04|25858.04|295
1620733500000|2021-05-11 11:45:00|25911.24|25873.24|25819.51|25781.51|25954.03|25916.03|25813.78|25775.78|298
1620733800000|2021-05-11 11:50:00|25820.45|25782.45|25755.93|25717.93|25878.86|25840.86|25755.93|25717.93|295
1620734100000|2021-05-11 11:55:00|25759.87|25721.87|25716.65|25678.65|25784|25746|25686.69|25648.69|295
1620734400000|2021-05-11 12:00:00|25717.04|25679.04|25691.09|25653.09|25767.41|25729.41|25624.72|25586.72|297
1620734700000|2021-05-11 12:05:00|25689.93|25651.93|25816.62|25778.62|25825.83|25787.83|25689.16|25651.16|299
1620735000000|2021-05-11 12:10:00|25815.82|25777.82|25779.29|25741.29|25815.82|25777.82|25747.84|25709.84|294
1620735300000|2021-05-11 12:15:00|25778.82|25740.82|25649.25|25611.25|25786.09|25748.09|25588.3|25550.3|300
1620735600000|2021-05-11 12:20:00|25651.52|25613.52|25493.77|25455.77|25655.45|25617.45|25493.77|25455.77|297
1620735900000|2021-05-11 12:25:00|25491.96|25453.96|25416.32|25378.32|25503.79|25465.79|25408.18|25370.18|297
1620736200000|2021-05-11 12:30:00|25416.24|25378.24|25475.27|25437.27|25476.33|25438.33|25331.36|25293.36|299
1620736500000|2021-05-11 12:35:00|25475.28|25437.28|25477.05|25439.05|25503.42|25465.42|25449.35|25411.35|297
1620736800000|2021-05-11 12:40:00|25474.1|25436.1|25552.72|25514.72|25562.09|25524.09|25450.39|25412.39|295
1620737100000|2021-05-11 12:45:00|25552.68|25514.68|25654.32|25616.32|25701.23|25663.23|25552.46|25514.46|299
1620737400000|2021-05-11 12:50:00|25654.05|25616.05|25679.42|25641.42|25709.91|25671.91|25634.74|25596.74|297
1620737700000|2021-05-11 12:55:00|25683.04|25645.04|25778.35|25740.35|25778.35|25740.35|25683.04|25645.04|298
1620738000000|2021-05-11 13:00:00|25778.56|25740.56|25973.55|25935.55|25975.98|25937.98|25778.56|25740.56|298
1620738300000|2021-05-11 13:05:00|25972.53|25934.53|25900.51|25862.51|25978.5|25940.5|25892.47|25854.47|299
1620738600000|2021-05-11 13:10:00|25900.43|25862.43|25700.33|25662.33|25900.9|25862.9|25699.93|25661.93|298
1620738900000|2021-05-11 13:15:00|25700.99|25662.99|25754.83|25716.83|25851.47|25813.47|25695.42|25657.42|297
1620739200000|2021-05-11 13:20:00|25756.11|25718.11|25538.59|25500.59|25756.36|25718.36|25527.68|25489.68|299
1620739500000|2021-05-11 13:25:00|25536.31|25498.31|25479.86|25441.86|25552.71|25514.71|25451.39|25413.39|296
1620739800000|2021-05-11 13:30:00|25480.33|25442.33|25606.42|25568.42|25608.04|25570.04|25420.97|25382.97|299
1620740100000|2021-05-11 13:35:00|25606.47|25568.47|25558.43|25520.43|25715.45|25677.45|25556.48|25518.48|298
1620740400000|2021-05-11 13:40:00|25557.36|25519.36|25692.34|25654.34|25737.63|25699.63|25553.11|25515.11|299
1620740700000|2021-05-11 13:45:00|25692.25|25654.25|25806.45|25768.45|25809.6|25771.6|25641.63|25603.63|300
1620741000000|2021-05-11 13:50:00|25809.14|25771.14|25891.7|25853.7|25891.7|25853.7|25808.79|25770.79|299
1620741300000|2021-05-11 13:55:00|25891.41|25853.41|25932.63|25894.63|25939.2|25901.2|25839.73|25801.73|299
1620741600000|2021-05-11 14:00:00|25934.5|25896.5|25830.59|25792.59|25952.45|25914.45|25829.23|25791.23|299
1620741900000|2021-05-11 14:05:00|25827.73|25789.73|25817.31|25779.31|25835.49|25797.49|25759.15|25721.15|299
1620742200000|2021-05-11 14:10:00|25816.48|25778.48|25896.43|25858.43|25908.37|25870.37|25792.26|25754.26|300
1620742500000|2021-05-11 14:15:00|25896.72|25858.72|25932.24|25894.24|25932.92|25894.92|25867.12|25829.12|299
1620742800000|2021-05-11 14:20:00|25932.76|25894.76|25928.05|25890.05|25959.02|25921.02|25895.78|25857.78|299
1620743100000|2021-05-11 14:25:00|25929.13|25891.13|25934.96|25896.96|25960.61|25922.61|25918.93|25880.93|299
1620743400000|2021-05-11 14:30:00|25934.83|25896.83|25886.37|25848.37|25936.2|25898.2|25827.76|25789.76|298
1620743700000|2021-05-11 14:35:00|25886.32|25848.32|25849.31|25811.31|25887.04|25849.04|25814.04|25776.04|299
1620744000000|2021-05-11 14:40:00|25852|25814|26020.9|25982.9|26020.9|25982.9|25851.43|25813.43|297
1620744300000|2021-05-11 14:45:00|26020.95|25982.95|25951.82|25913.82|26022.14|25984.14|25892.53|25854.53|299
1620744600000|2021-05-11 14:50:00|25950.49|25912.49|25992.6|25954.6|26015.02|25977.02|25944.63|25906.63|300
1620744900000|2021-05-11 14:55:00|25992.93|25954.93|25961.9|25923.9|26011.84|25973.84|25961.9|25923.9|298
1620745200000|2021-05-11 15:00:00|25961.1|25923.1|25970.55|25932.55|26057.85|26019.85|25959.83|25921.83|300
1620745500000|2021-05-11 15:05:00|25968.47|25930.47|25957.43|25919.43|25980.61|25942.61|25883.63|25845.63|299
1620745800000|2021-05-11 15:10:00|25957.53|25919.53|26055.3|26017.3|26056|26018|25955.99|25917.99|299
1620746100000|2021-05-11 15:15:00|26055.8|26017.8|26122.88|26084.88|26122.88|26084.88|26018.42|25980.42|299
1620746400000|2021-05-11 15:20:00|26124.02|26086.02|26108.37|26070.37|26134.59|26096.59|26067.77|26029.77|300
1620746700000|2021-05-11 15:25:00|26107.45|26069.45|26187.29|26149.29|26205.51|26167.51|26106.82|26068.82|300
1620747000000|2021-05-11 15:30:00|26188.83|26150.83|26204.92|26166.92|26251.37|26213.37|26142.17|26104.17|299
1620747300000|2021-05-11 15:35:00|26205.61|26167.61|26185.89|26147.89|26242.87|26204.87|26158.28|26120.28|299
1620747600000|2021-05-11 15:40:00|26186.31|26148.31|26162.99|26124.99|26203.22|26165.22|26148.7|26110.7|295
1620747900000|2021-05-11 15:45:00|26161.84|26123.84|26195.49|26157.49|26202.79|26164.79|26135.77|26097.77|299
1620748200000|2021-05-11 15:50:00|26197.32|26159.32|26242.49|26204.49|26245.59|26207.59|26173.86|26135.86|297
1620748500000|2021-05-11 15:55:00|26243.19|26205.19|26271.68|26233.68|26284.23|26246.23|26238.99|26200.99|298
1620748800000|2021-05-11 16:00:00|26271.8|26233.8|26338.67|26300.67|26340.57|26302.57|26229.05|26191.05|300
1620749100000|2021-05-11 16:05:00|26340.56|26302.56|26341.74|26303.74|26440.06|26402.06|26329.18|26291.18|299
1620749400000|2021-05-11 16:10:00|26342.62|26304.62|26315.97|26277.97|26411.27|26373.27|26307.26|26269.26|299
1620749700000|2021-05-11 16:15:00|26316.66|26278.66|26401.81|26363.81|26401.81|26363.81|26248.16|26210.16|299
1620750000000|2021-05-11 16:20:00|26401.67|26363.67|26352.52|26314.52|26405.14|26367.14|26321.07|26283.07|300
1620750300000|2021-05-11 16:25:00|26355.69|26317.69|26319.08|26281.08|26361.54|26323.54|26277.15|26239.15|299
1620750600000|2021-05-11 16:30:00|26318.19|26280.19|26232.39|26194.39|26320.59|26282.59|26181.34|26143.34|300
1620750900000|2021-05-11 16:35:00|26234.01|26196.01|26181.21|26143.21|26243.64|26205.64|26155.98|26117.98|300
1620751200000|2021-05-11 16:40:00|26182.51|26144.51|26142.07|26104.07|26208.12|26170.12|26142.07|26104.07|299
1620751500000|2021-05-11 16:45:00|26142.7|26104.7|26061.51|26023.51|26162.63|26124.63|26000.89|25962.89|299
1620751800000|2021-05-11 16:50:00|26060.91|26022.91|26083.61|26045.61|26105.98|26067.98|26043.62|26005.62|300
1620752100000|2021-05-11 16:55:00|26083.26|26045.26|26166.17|26128.17|26168.65|26130.65|26083.26|26045.26|298
1620752400000|2021-05-11 17:00:00|26166.58|26128.58|26236.63|26198.63|26246.48|26208.48|26122.87|26084.87|298
1620752700000|2021-05-11 17:05:00|26236.15|26198.15|26236.23|26198.23|26277.23|26239.23|26212.29|26174.29|298
1620753000000|2021-05-11 17:10:00|26235.54|26197.54|26204.57|26166.57|26264.55|26226.55|26168.08|26130.08|299
1620753300000|2021-05-11 17:15:00|26204.26|26166.26|26241.26|26203.26|26247.03|26209.03|26124.49|26086.49|300
1620753600000|2021-05-11 17:20:00|26240.24|26202.24|26248.29|26210.29|26268.48|26230.48|26221.6|26183.6|300
1620753900000|2021-05-11 17:25:00|26248.9|26210.9|26259.17|26221.17|26270.09|26232.09|26239.69|26201.69|298
1620754200000|2021-05-11 17:30:00|26258.98|26220.98|26273.18|26235.18|26280.58|26242.58|26239.87|26201.87|299
1620754500000|2021-05-11 17:35:00|26272.55|26234.55|26305.62|26267.62|26306.07|26268.07|26210.79|26172.79|298
1620754800000|2021-05-11 17:40:00|26307.59|26269.59|26317.73|26279.73|26327.08|26289.08|26272.62|26234.62|297
1620755100000|2021-05-11 17:45:00|26316.77|26278.77|26287.37|26249.37|26319.1|26281.1|26240.12|26202.12|297
1620755400000|2021-05-11 17:50:00|26286.95|26248.95|26313.42|26275.42|26321.09|26283.09|26271.47|26233.47|297
1620755700000|2021-05-11 17:55:00|26311.85|26273.85|26302.6|26264.6|26360.63|26322.63|26295.49|26257.49|299
1620756000000|2021-05-11 18:00:00|26303|26265|26306.11|26268.11|26366.94|26328.94|26303|26265|298
1620756300000|2021-05-11 18:05:00|26305.75|26267.75|26302.49|26264.49|26318.63|26280.63|26293.72|26255.72|299
1620756600000|2021-05-11 18:10:00|26303.51|26265.51|26379.99|26341.99|26382.02|26344.02|26303.51|26265.51|297
1620756900000|2021-05-11 18:15:00|26380.16|26342.16|26432.58|26394.58|26433.48|26395.48|26345.81|26307.81|299
1620757200000|2021-05-11 18:20:00|26431.96|26393.96|26489.67|26451.67|26490.41|26452.41|26430.37|26392.37|299
1620757500000|2021-05-11 18:25:00|26489.75|26451.75|26512.97|26474.97|26512.97|26474.97|26464.36|26426.36|296
1620757800000|2021-05-11 18:30:00|26512.1|26474.1|26534.66|26496.66|26541.6|26503.6|26484.36|26446.36|299
1620758100000|2021-05-11 18:35:00|26534.55|26496.55|26458.31|26420.31|26536.13|26498.13|26458.31|26420.31|300
1620758400000|2021-05-11 18:40:00|26455.15|26417.15|26466.42|26428.42|26482.47|26444.47|26433.5|26395.5|299
1620758700000|2021-05-11 18:45:00|26466.59|26428.59|26396.91|26358.91|26466.77|26428.77|26381.53|26343.53|298
1620759000000|2021-05-11 18:50:00|26394.47|26356.47|26337.39|26299.39|26394.81|26356.81|26323.98|26285.98|298
1620759300000|2021-05-11 18:55:00|26336.26|26298.26|26385.49|26347.49|26416.54|26378.54|26333.33|26295.33|298
1620759600000|2021-05-11 19:00:00|26386.37|26348.37|26495.24|26457.24|26513.83|26475.83|26386.37|26348.37|299
1620759900000|2021-05-11 19:05:00|26493.12|26455.12|26435|26397|26532.18|26494.18|26415.36|26377.36|300
1620760200000|2021-05-11 19:10:00|26436.84|26398.84|26320.65|26282.65|26437.94|26399.94|26317.79|26279.79|300
1620760500000|2021-05-11 19:15:00|26318.43|26280.43|26444.09|26406.09|26444.26|26406.26|26314.51|26276.51|299
1620760800000|2021-05-11 19:20:00|26444.72|26406.72|26435.75|26397.75|26468.57|26430.57|26399.1|26361.1|300
1620761100000|2021-05-11 19:25:00|26435.74|26397.74|26469.9|26431.9|26469.9|26431.9|26427.6|26389.6|297
1620761400000|2021-05-11 19:30:00|26469.74|26431.74|26497.3|26459.3|26519.79|26481.79|26460.35|26422.35|299
1620761700000|2021-05-11 19:35:00|26496.89|26458.89|26415.79|26377.79|26497.4|26459.4|26413.25|26375.25|298
1620762000000|2021-05-11 19:40:00|26415.85|26377.85|26447.11|26409.11|26456.01|26418.01|26403.03|26365.03|299
1620762300000|2021-05-11 19:45:00|26445.52|26407.52|26393.47|26355.47|26446.47|26408.47|26393.36|26355.36|297
1620762600000|2021-05-11 19:50:00|26394.06|26356.06|26403.94|26365.94|26424.24|26386.24|26387.14|26349.14|300
1620762900000|2021-05-11 19:55:00|26402.88|26364.88|26495.98|26457.98|26499.88|26461.88|26402.88|26364.88|298
1620763200000|2021-05-11 20:00:00|26498.03|26460.03|26439.44|26401.44|26506.69|26468.69|26438.81|26400.81|299
1620763500000|2021-05-11 20:05:00|26435.55|26397.55|26437.35|26399.35|26476.01|26438.01|26403.73|26365.73|300
1620763800000|2021-05-11 20:10:00|26437.59|26399.59|26478.44|26440.44|26491.13|26453.13|26437.59|26399.59|299
1620764100000|2021-05-11 20:15:00|26478|26440|26464.91|26426.91|26525.34|26487.34|26431.23|26393.23|298
1620764400000|2021-05-11 20:20:00|26465.13|26427.13|26467.93|26429.93|26515.76|26477.76|26462.43|26424.43|299
1620764700000|2021-05-11 20:25:00|26466.21|26428.21|26544.52|26506.52|26562.55|26524.55|26465.02|26427.02|299
1620765000000|2021-05-11 20:30:00|26544.49|26506.49|26552.37|26514.37|26590.92|26552.92|26542.07|26504.07|297
1620765300000|2021-05-11 20:35:00|26549.74|26511.74|26568.28|26530.28|26574.75|26536.75|26496.05|26458.05|299
1620765600000|2021-05-11 20:40:00|26568.31|26530.31|26570.14|26532.14|26588.38|26550.38|26562.34|26524.34|295
1620765900000|2021-05-11 20:45:00|26570.91|26532.91|26616.15|26578.15|26620.3|26582.3|26564.07|26526.07|296
1620766200000|2021-05-11 20:50:00|26616.54|26578.54|26650.81|26612.81|26650.81|26612.81|26564.24|26526.24|300
1620766500000|2021-05-11 20:55:00|26648.82|26610.82|26636.82|26598.82|26652.61|26614.61|26620.41|26582.41|300
1620766800000|2021-05-11 21:00:00|26636.19|26598.19|26656.97|26618.97|26686.22|26648.22|26635.64|26597.64|299
1620767100000|2021-05-11 21:05:00|26656.2|26618.2|26643.47|26605.47|26691.43|26653.43|26636.35|26598.35|300
1620767400000|2021-05-11 21:10:00|26643.74|26605.74|26611.42|26573.42|26655.1|26617.1|26603.93|26565.93|300
1620767700000|2021-05-11 21:15:00|26611.32|26573.32|26591.76|26553.76|26631.31|26593.31|26591.76|26553.76|299
1620768000000|2021-05-11 21:20:00|26592.33|26554.33|26594.49|26556.49|26596.94|26558.94|26549.2|26511.2|300
1620768300000|2021-05-11 21:25:00|26594.64|26556.64|26572.41|26534.41|26612.93|26574.93|26572.41|26534.41|295
1620768600000|2021-05-11 21:30:00|26571.03|26533.03|26616.1|26578.1|26616.1|26578.1|26553.73|26515.73|299
1620768900000|2021-05-11 21:35:00|26615.95|26577.95|26587.93|26549.93|26619.31|26581.31|26587.93|26549.93|297
1620769200000|2021-05-11 21:40:00|26587.13|26549.13|26513.23|26475.23|26589.99|26551.99|26513.23|26475.23|300
1620769500000|2021-05-11 21:45:00|26513.05|26475.05|26396.61|26358.61|26526.98|26488.98|26396.61|26358.61|299
1620769800000|2021-05-11 21:50:00|26397.05|26359.05|26395.87|26357.87|26410.05|26372.05|26345.41|26307.41|299
1620770100000|2021-05-11 21:55:00|26398.02|26360.02|26494.16|26456.16|26496.07|26458.07|26397.9|26359.9|299
1620770400000|2021-05-11 22:00:00|26492.6|26454.6|26400.89|26362.89|26547.95|26509.95|26397.59|26359.59|298
1620770700000|2021-05-11 22:05:00|26401.83|26363.83|26508.31|26470.31|26520.53|26482.53|26400.73|26362.73|299
1620771000000|2021-05-11 22:10:00|26508.86|26470.86|26464.44|26426.44|26509.4|26471.4|26449.48|26411.48|300
1620771300000|2021-05-11 22:15:00|26464.01|26426.01|26437.18|26399.18|26487.62|26449.62|26412.16|26374.16|298
1620771600000|2021-05-11 22:20:00|26436.95|26398.95|26474.01|26436.01|26480.5|26442.5|26420.11|26382.11|298
1620771900000|2021-05-11 22:25:00|26474.04|26436.04|26524.81|26486.81|26525.26|26487.26|26468.12|26430.12|300
1620772200000|2021-05-11 22:30:00|26524.61|26486.61|26550.03|26512.03|26562.61|26524.61|26501.31|26463.31|297
1620772500000|2021-05-11 22:35:00|26551.28|26513.28|26515|26477|26570.46|26532.46|26509.14|26471.14|297
1620772800000|2021-05-11 22:40:00|26515.22|26477.22|26510.03|26472.03|26526.7|26488.7|26494.02|26456.02|297
1620773100000|2021-05-11 22:45:00|26510.73|26472.73|26519.79|26481.79|26535.31|26497.31|26474|26436|300
1620773400000|2021-05-11 22:50:00|26518.54|26480.54|26483.2|26445.2|26522.27|26484.27|26469.06|26431.06|300
1620773700000|2021-05-11 22:55:00|26482.11|26444.11|26541.25|26503.25|26549.2|26511.2|26475.32|26437.32|299
1620774000000|2021-05-11 23:00:00|26542.97|26504.97|26595.66|26557.66|26609.47|26571.47|26526.66|26488.66|297
1620774300000|2021-05-11 23:05:00|26597.12|26559.12|26561.68|26523.68|26610.88|26572.88|26554.04|26516.04|297
1620774600000|2021-05-11 23:10:00|26562.32|26524.32|26635.15|26597.15|26635.15|26597.15|26562.32|26524.32|299
1620774900000|2021-05-11 23:15:00|26634.41|26596.41|26588.54|26550.54|26635.24|26597.24|26567.95|26529.95|299
1620775200000|2021-05-11 23:20:00|26590.48|26552.48|26673.56|26635.56|26682.39|26644.39|26590.48|26552.48|299
1620775500000|2021-05-11 23:25:00|26672.41|26634.41|26646.59|26608.59|26681.72|26643.72|26646.59|26608.59|300
1620775800000|2021-05-11 23:30:00|26646.32|26608.32|26659.51|26621.51|26659.69|26621.69|26599.95|26561.95|297
1620776100000|2021-05-11 23:35:00|26659.74|26621.74|26715.27|26677.27|26736.05|26698.05|26657.19|26619.19|300
1620776400000|2021-05-11 23:40:00|26717.12|26679.12|26743.5|26705.5|26750.79|26712.79|26715.68|26677.68|298
1620776700000|2021-05-11 23:45:00|26743.75|26705.75|26804.1|26766.1|26811.44|26773.44|26743.58|26705.58|297
1620777000000|2021-05-11 23:50:00|26803.39|26765.39|26890.61|26852.61|26905.25|26867.25|26803.39|26765.39|298
1620777300000|2021-05-11 23:55:00|26890.76|26852.76|26907.97|26869.97|26907.97|26869.97|26869.7|26831.7|297
1620777600000|2021-05-12 00:00:00|26907.48|26869.48|26974.1|26936.1|26998.22|26960.22|26831.08|26793.08|300
1620777900000|2021-05-12 00:05:00|26974.68|26936.68|26979.2|26941.2|27017.56|26979.56|26956.2|26918.2|298
1620778200000|2021-05-12 00:10:00|26979.11|26941.11|26953.94|26915.94|26992.14|26954.14|26936.6|26898.6|300
1620778500000|2021-05-12 00:15:00|26953.87|26915.87|26914.74|26876.74|26954.17|26916.17|26907.79|26869.79|299
1620778800000|2021-05-12 00:20:00|26914.84|26876.84|26951.12|26913.12|26972.16|26934.16|26914.84|26876.84|299
1620779100000|2021-05-12 00:25:00|26950.64|26912.64|27002|26964|27017.62|26979.62|26928.01|26890.01|300
1620779400000|2021-05-12 00:30:00|27002.52|26964.52|27011.28|26973.28|27024.33|26986.33|26985.01|26947.01|297
1620779700000|2021-05-12 00:35:00|27011.08|26973.08|27018.58|26980.58|27065.75|27027.75|27010.8|26972.8|300
1620780000000|2021-05-12 00:40:00|27018.11|26980.11|27045.11|27007.11|27051.43|27013.43|26990.74|26952.74|297
1620780300000|2021-05-12 00:45:00|27043.96|27005.96|27032.45|26994.45|27054.77|27016.77|26995.42|26957.42|298
1620780600000|2021-05-12 00:50:00|27032.53|26994.53|27071.73|27033.73|27077.38|27039.38|27030.85|26992.85|297
1620780900000|2021-05-12 00:55:00|27072.48|27034.48|27105.45|27067.45|27107.42|27069.42|27058.8|27020.8|299
1620781200000|2021-05-12 01:00:00|27105.68|27067.68|27019.2|26981.2|27106.39|27068.39|27016.38|26978.38|299
1620781500000|2021-05-12 01:05:00|27020.68|26982.68|27051.94|27013.94|27083.01|27045.01|27020.09|26982.09|300
1620781800000|2021-05-12 01:10:00|27050.3|27012.3|27097.34|27059.34|27097.34|27059.34|27041.81|27003.81|299
1620782100000|2021-05-12 01:15:00|27097.06|27059.06|27062.72|27024.72|27104.46|27066.46|27047.97|27009.97|300
1620782400000|2021-05-12 01:20:00|27063.95|27025.95|27059.44|27021.44|27101.26|27063.26|27058.37|27020.37|298
1620782700000|2021-05-12 01:25:00|27060.94|27022.94|26988.97|26950.97|27060.94|27022.94|26985.03|26947.03|298
1620783000000|2021-05-12 01:30:00|26988.95|26950.95|27009.69|26971.69|27012.85|26974.85|26977.22|26939.22|298
1620783300000|2021-05-12 01:35:00|27011.07|26973.07|26982.02|26944.02|27032.2|26994.2|26980.01|26942.01|296
1620783600000|2021-05-12 01:40:00|26981.19|26943.19|26971.47|26933.47|26986.83|26948.83|26963.43|26925.43|295
1620783900000|2021-05-12 01:45:00|26971.63|26933.63|26962.02|26924.02|26990.85|26952.85|26936.48|26898.48|299
1620784200000|2021-05-12 01:50:00|26962.31|26924.31|26955.3|26917.3|26985.17|26947.17|26955.3|26917.3|299
1620784500000|2021-05-12 01:55:00|26954.27|26916.27|27003.91|26965.91|27007.76|26969.76|26938.18|26900.18|300
1620784800000|2021-05-12 02:00:00|27002.98|26964.98|27006.6|26968.6|27037.07|26999.07|26983.8|26945.8|296
1620785100000|2021-05-12 02:05:00|27007.98|26969.98|26972.3|26934.3|27009.9|26971.9|26959.32|26921.32|299
1620785400000|2021-05-12 02:10:00|26972.05|26934.05|27001.97|26963.97|27005.57|26967.57|26971.22|26933.22|298
1620785700000|2021-05-12 02:15:00|27002.24|26964.24|27075.86|27037.86|27076.77|27038.77|26993.18|26955.18|297
1620786000000|2021-05-12 02:20:00|27077.02|27039.02|27193.98|27155.98|27204.71|27166.71|27075.93|27037.93|297
1620786300000|2021-05-12 02:25:00|27194.02|27156.02|27257.27|27219.27|27265.36|27227.36|27194.02|27156.02|299
1620786600000|2021-05-12 02:30:00|27257.07|27219.07|27263.54|27225.54|27283.7|27245.7|27170.4|27132.4|299
1620786900000|2021-05-12 02:35:00|27263.24|27225.24|27293.94|27255.94|27308.07|27270.07|27263.24|27225.24|300
1620787200000|2021-05-12 02:40:00|27293.16|27255.16|27289.21|27251.21|27303.41|27265.41|27263.2|27225.2|300
1620787500000|2021-05-12 02:45:00|27288.95|27250.95|27262.97|27224.97|27295.99|27257.99|27227.18|27189.18|299
1620787800000|2021-05-12 02:50:00|27262.99|27224.99|27263.24|27225.24|27267.43|27229.43|27232.15|27194.15|298
1620788100000|2021-05-12 02:55:00|27264.56|27226.56|27374.77|27336.77|27374.96|27336.96|27264.56|27226.56|299
1620788400000|2021-05-12 03:00:00|27373.99|27335.99|27279.62|27241.62|27378.64|27340.64|27277.44|27239.44|298
1620788700000|2021-05-12 03:05:00|27280.87|27242.87|27357.57|27319.57|27357.57|27319.57|27269.97|27231.97|300
1620789000000|2021-05-12 03:10:00|27357.24|27319.24|27400.1|27362.1|27403.12|27365.12|27357.16|27319.16|298
1620789300000|2021-05-12 03:15:00|27400.27|27362.27|27351.44|27313.44|27401.32|27363.32|27342.89|27304.89|300
1620789600000|2021-05-12 03:20:00|27348.99|27310.99|27340.92|27302.92|27355.48|27317.48|27300.5|27262.5|297
1620789900000|2021-05-12 03:25:00|27341.17|27303.17|27423.48|27385.48|27423.73|27385.73|27333.88|27295.88|299
1620790200000|2021-05-12 03:30:00|27420.79|27382.79|27409.08|27371.08|27460.76|27422.76|27407.11|27369.11|299
1620790500000|2021-05-12 03:35:00|27405.39|27367.39|27445.78|27407.78|27450.92|27412.92|27386.98|27348.98|296
1620790800000|2021-05-12 03:40:00|27442.28|27404.28|27517.53|27479.53|27520.89|27482.89|27429.64|27391.64|300
1620791100000|2021-05-12 03:45:00|27517.69|27479.69|27626.12|27588.12|27642.5|27604.5|27513.91|27475.91|296
1620791400000|2021-05-12 03:50:00|27627.42|27589.42|27713.21|27675.21|27716.07|27678.07|27627.42|27589.42|300
1620791700000|2021-05-12 03:55:00|27712.84|27674.84|27672.51|27634.51|27738|27700|27661.87|27623.87|299
1620792000000|2021-05-12 04:00:00|27674.85|27636.85|27535.35|27497.35|27706.95|27668.95|27535.1|27497.1|299
1620792300000|2021-05-12 04:05:00|27535.1|27497.1|27561.67|27523.67|27564.75|27526.75|27493.87|27455.87|300
1620792600000|2021-05-12 04:10:00|27562.16|27524.16|27640.95|27602.95|27640.95|27602.95|27536.46|27498.46|299
1620792900000|2021-05-12 04:15:00|27640.71|27602.71|27611.41|27573.41|27669.93|27631.93|27596.76|27558.76|300
1620793200000|2021-05-12 04:20:00|27611.35|27573.35|27529.31|27491.31|27613.33|27575.33|27529.31|27491.31|293
1620793500000|2021-05-12 04:25:00|27528.24|27490.24|27522.72|27484.72|27555.16|27517.16|27522.16|27484.16|296
1620793800000|2021-05-12 04:30:00|27522.55|27484.55|27452.94|27414.94|27542.96|27504.96|27437.29|27399.29|298
1620794100000|2021-05-12 04:35:00|27453.62|27415.62|27378.28|27340.28|27453.62|27415.62|27362.18|27324.18|300
1620794400000|2021-05-12 04:40:00|27377.78|27339.78|27382.85|27344.85|27403|27365|27333.84|27295.84|296
1620794700000|2021-05-12 04:45:00|27383.12|27345.12|27420.35|27382.35|27420.35|27382.35|27338.28|27300.28|296
1620795000000|2021-05-12 04:50:00|27423.19|27385.19|27385.65|27347.65|27440.41|27402.41|27378.27|27340.27|296
1620795300000|2021-05-12 04:55:00|27385.71|27347.71|27394.82|27356.82|27421.19|27383.19|27385.71|27347.71|299
1620795600000|2021-05-12 05:00:00|27396.28|27358.28|27450.1|27412.1|27467.76|27429.76|27396.28|27358.28|299
1620795900000|2021-05-12 05:05:00|27449.71|27411.71|27513.85|27475.85|27514.84|27476.84|27386.24|27348.24|299
1620796200000|2021-05-12 05:10:00|27514.85|27476.85|27511.84|27473.84|27533.59|27495.59|27448.47|27410.47|300
1620796500000|2021-05-12 05:15:00|27511.92|27473.92|27525.43|27487.43|27539.21|27501.21|27492.88|27454.88|297
1620796800000|2021-05-12 05:20:00|27525.72|27487.72|27480.09|27442.09|27528.98|27490.98|27463.84|27425.84|297
1620797100000|2021-05-12 05:25:00|27479.92|27441.92|27572.14|27534.14|27574.56|27536.56|27479.87|27441.87|299
1620797400000|2021-05-12 05:30:00|27573.14|27535.14|27525.04|27487.04|27574.37|27536.37|27521.9|27483.9|297
1620797700000|2021-05-12 05:35:00|27524.19|27486.19|27530.85|27492.85|27565.19|27527.19|27523.45|27485.45|299
1620798000000|2021-05-12 05:40:00|27530.23|27492.23|27546.54|27508.54|27546.84|27508.84|27506.89|27468.89|297
1620798300000|2021-05-12 05:45:00|27545.71|27507.71|27504.09|27466.09|27559.95|27521.95|27480.9|27442.9|299
1620798600000|2021-05-12 05:50:00|27503.41|27465.41|27435.2|27397.2|27517.78|27479.78|27433.42|27395.42|297
1620798900000|2021-05-12 05:55:00|27435.41|27397.41|27495.07|27457.07|27509|27471|27422.26|27384.26|300
1620799200000|2021-05-12 06:00:00|27495.5|27457.5|27552.45|27514.45|27608.55|27570.55|27484.96|27446.96|298
1620799500000|2021-05-12 06:05:00|27553.23|27515.23|27455.2|27417.2|27553.23|27515.23|27448.83|27410.83|299
1620799800000|2021-05-12 06:10:00|27454.45|27416.45|27413.09|27375.09|27474.28|27436.28|27405.25|27367.25|300
1620800100000|2021-05-12 06:15:00|27414.05|27376.05|27434.01|27396.01|27441.12|27403.12|27350.37|27312.37|300
1620800400000|2021-05-12 06:20:00|27433.41|27395.41|27331.92|27293.92|27433.41|27395.41|27331.19|27293.19|299
1620800700000|2021-05-12 06:25:00|27330.74|27292.74|27369.95|27331.95|27376.97|27338.97|27316.65|27278.65|298
1620801000000|2021-05-12 06:30:00|27369.58|27331.58|27436.9|27398.9|27470.47|27432.47|27369.58|27331.58|298
1620801300000|2021-05-12 06:35:00|27437.6|27399.6|27442.79|27404.79|27459.24|27421.24|27401.59|27363.59|299
1620801600000|2021-05-12 06:40:00|27443.24|27405.24|27403.67|27365.67|27448.69|27410.69|27387.78|27349.78|298
1620801900000|2021-05-12 06:45:00|27403.53|27365.53|27401.02|27363.02|27429.53|27391.53|27350.99|27312.99|298
1620802200000|2021-05-12 06:50:00|27400.5|27362.5|27371.49|27333.49|27420.35|27382.35|27371.49|27333.49|300
1620802500000|2021-05-12 06:55:00|27371.22|27333.22|27258.05|27220.05|27371.42|27333.42|27223.11|27185.11|299
1620802800000|2021-05-12 07:00:00|27257.62|27219.62|27382.07|27344.07|27385.7|27347.7|27256.87|27218.87|300
1620803100000|2021-05-12 07:05:00|27382.39|27344.39|27292.76|27254.76|27383.99|27345.99|27292.53|27254.53|300
1620803400000|2021-05-12 07:10:00|27292.28|27254.28|27305.77|27267.77|27312.96|27274.96|27267.19|27229.19|299
1620803700000|2021-05-12 07:15:00|27306.06|27268.06|27394.78|27356.78|27411.51|27373.51|27304.84|27266.84|299
1620804000000|2021-05-12 07:20:00|27395.95|27357.95|27380.15|27342.15|27413.28|27375.28|27378.24|27340.24|298
1620804300000|2021-05-12 07:25:00|27380.23|27342.23|27382.71|27344.71|27404.82|27366.82|27379.82|27341.82|298
1620804600000|2021-05-12 07:30:00|27383.19|27345.19|27333.6|27295.6|27408.81|27370.81|27329.12|27291.12|297
1620804900000|2021-05-12 07:35:00|27333.4|27295.4|27368.82|27330.82|27372.61|27334.61|27328.41|27290.41|299
1620805200000|2021-05-12 07:40:00|27369.25|27331.25|27325.03|27287.03|27373.25|27335.25|27321.65|27283.65|298
1620805500000|2021-05-12 07:45:00|27324.7|27286.7|27266.16|27228.16|27324.89|27286.89|27221.7|27183.7|299
1620805800000|2021-05-12 07:50:00|27266.61|27228.61|27333.53|27295.53|27333.53|27295.53|27266.61|27228.61|296
1620806100000|2021-05-12 07:55:00|27336.22|27298.22|27304.38|27266.38|27363.01|27325.01|27292.8|27254.8|297
1620806400000|2021-05-12 08:00:00|27305.53|27267.53|27368.34|27330.34|27373.92|27335.92|27301.55|27263.55|299
1620806700000|2021-05-12 08:05:00|27367.91|27329.91|27203.75|27165.75|27367.91|27329.91|27202.53|27164.53|298
1620807000000|2021-05-12 08:10:00|27204.01|27166.01|27153|27115|27220.84|27182.84|27137.94|27099.94|299
1620807300000|2021-05-12 08:15:00|27154.57|27116.57|27277.51|27239.51|27278.03|27240.03|27154.57|27116.57|298
1620807600000|2021-05-12 08:20:00|27277.59|27239.59|27109.39|27071.39|27297.63|27259.63|27109.39|27071.39|298
1620807900000|2021-05-12 08:25:00|27109.96|27071.96|27017.93|26979.93|27115.54|27077.54|27016.98|26978.98|299
1620808200000|2021-05-12 08:30:00|27017.13|26979.13|27194.37|27156.37|27194.87|27156.87|27017.13|26979.13|298
1620808500000|2021-05-12 08:35:00|27194.81|27156.81|27164.45|27126.45|27224.74|27186.74|27150.87|27112.87|299
1620808800000|2021-05-12 08:40:00|27166.07|27128.07|27091.01|27053.01|27172.57|27134.57|27091.01|27053.01|298
1620809100000|2021-05-12 08:45:00|27089.94|27051.94|27172.23|27134.23|27197.91|27159.91|27083.44|27045.44|299
1620809400000|2021-05-12 08:50:00|27169.42|27131.42|27182.97|27144.97|27185.28|27147.28|27159.52|27121.52|298
1620809700000|2021-05-12 08:55:00|27183.41|27145.41|27248.57|27210.57|27251.58|27213.58|27181.1|27143.1|296
1620810000000|2021-05-12 09:00:00|27248.68|27210.68|27208.45|27170.45|27275.68|27237.68|27208.45|27170.45|298
1620810300000|2021-05-12 09:05:00|27207.38|27169.38|27232.49|27194.49|27235.9|27197.9|27202.88|27164.88|298
1620810600000|2021-05-12 09:10:00|27231.85|27193.85|27266.22|27228.22|27274.88|27236.88|27227.74|27189.74|295
1620810900000|2021-05-12 09:15:00|27265.54|27227.54|27260.97|27222.97|27282.15|27244.15|27252.92|27214.92|298
1620811200000|2021-05-12 09:20:00|27261.22|27223.22|27228.87|27190.87|27261.22|27223.22|27201.26|27163.26|296
1620811500000|2021-05-12 09:25:00|27228.51|27190.51|27269.88|27231.88|27275.48|27237.48|27224.31|27186.31|296
1620811800000|2021-05-12 09:30:00|27270.13|27232.13|27293.2|27255.2|27295.71|27257.71|27232.34|27194.34|297
1620812100000|2021-05-12 09:35:00|27294.08|27256.08|27270.77|27232.77|27294.3|27256.3|27262.09|27224.09|296
1620812400000|2021-05-12 09:40:00|27271.4|27233.4|27338.31|27300.31|27348.38|27310.38|27271|27233|299
1620812700000|2021-05-12 09:45:00|27336.09|27298.09|27359.28|27321.28|27391.1|27353.1|27333.35|27295.35|297
1620813000000|2021-05-12 09:50:00|27359.94|27321.94|27324.75|27286.75|27365.69|27327.69|27323.24|27285.24|298
1620813300000|2021-05-12 09:55:00|27324.28|27286.28|27215.84|27177.84|27324.28|27286.28|27215.61|27177.61|299
1620813600000|2021-05-12 10:00:00|27216.73|27178.73|27031.55|26993.55|27223.32|27185.32|27006.51|26968.51|298
1620813900000|2021-05-12 10:05:00|27030.83|26992.83|27074.88|27036.88|27077.16|27039.16|26996.53|26958.53|297
1620814200000|2021-05-12 10:10:00|27077.08|27039.08|27003.21|26965.21|27099.61|27061.61|27002.4|26964.4|299
1620814500000|2021-05-12 10:15:00|27001.81|26963.81|27078.49|27040.49|27078.49|27040.49|26955.74|26917.74|295
1620814800000|2021-05-12 10:20:00|27078.77|27040.77|27117.58|27079.58|27140.14|27102.14|27075.67|27037.67|298
1620815100000|2021-05-12 10:25:00|27116.74|27078.74|27015.92|26977.92|27116.74|27078.74|27006.61|26968.61|299
1620815400000|2021-05-12 10:30:00|27016.05|26978.05|26990.51|26952.51|27016.05|26978.05|26978.23|26940.23|297
1620815700000|2021-05-12 10:35:00|26990.45|26952.45|26826.56|26788.56|26990.65|26952.65|26826.56|26788.56|299
1620816000000|2021-05-12 10:40:00|26825.73|26787.73|26746.06|26708.06|26867.72|26829.72|26743.36|26705.36|300
1620816300000|2021-05-12 10:45:00|26746.59|26708.59|26824.35|26786.35|26839.79|26801.79|26732.61|26694.61|298
1620816600000|2021-05-12 10:50:00|26824.61|26786.61|26818.9|26780.9|26870.82|26832.82|26818.9|26780.9|300
1620816900000|2021-05-12 10:55:00|26818.73|26780.73|26738.04|26700.04|26832.65|26794.65|26732.77|26694.77|300
1620817200000|2021-05-12 11:00:00|26738.43|26700.43|26912.12|26874.12|26930.66|26892.66|26729.63|26691.63|299
1620817500000|2021-05-12 11:05:00|26912.47|26874.47|26860.93|26822.93|26912.47|26874.47|26844.14|26806.14|298
1620817800000|2021-05-12 11:10:00|26861.58|26823.58|26865.29|26827.29|26899.45|26861.45|26861.58|26823.58|297
1620818100000|2021-05-12 11:15:00|26864.21|26826.21|26993.51|26955.51|27010.53|26972.53|26839.77|26801.77|296
1620818400000|2021-05-12 11:20:00|26993.84|26955.84|26984.09|26946.09|27036.02|26998.02|26979.84|26941.84|298
1620818700000|2021-05-12 11:25:00|26984.66|26946.66|26929.69|26891.69|26988.7|26950.7|26928.35|26890.35|297
1620819000000|2021-05-12 11:30:00|26928|26890|26906.03|26868.03|26940.02|26902.02|26896.92|26858.92|297
1620819300000|2021-05-12 11:35:00|26905.91|26867.91|26956.95|26918.95|26981.7|26943.7|26905.91|26867.91|295
1620819600000|2021-05-12 11:40:00|26957.61|26919.61|27013.24|26975.24|27019.6|26981.6|26957.61|26919.61|298
1620819900000|2021-05-12 11:45:00|27013.83|26975.83|27037.77|26999.77|27049.38|27011.38|27003.04|26965.04|296
1620820200000|2021-05-12 11:50:00|27038.09|27000.09|27080.33|27042.33|27080.33|27042.33|27010.42|26972.42|298
1620820500000|2021-05-12 11:55:00|27081.38|27043.38|27077.98|27039.98|27100.78|27062.78|27062.6|27024.6|297
1620820800000|2021-05-12 12:00:00|27077.01|27039.01|26962.92|26924.92|27077.01|27039.01|26962.83|26924.83|300
1620821100000|2021-05-12 12:05:00|26961.76|26923.76|27097.75|27059.75|27097.78|27059.78|26941.41|26903.41|298
1620821400000|2021-05-12 12:10:00|27098.75|27060.75|27048.01|27010.01|27100.48|27062.48|27035.76|26997.76|299
1620821700000|2021-05-12 12:15:00|27048.34|27010.34|27098.52|27060.52|27099.6|27061.6|27012.85|26974.85|298
1620822000000|2021-05-12 12:20:00|27098.08|27060.08|27146.21|27108.21|27161.08|27123.08|27095.38|27057.38|299
1620822300000|2021-05-12 12:25:00|27146.14|27108.14|27172.55|27134.55|27178|27140|27119.79|27081.79|299
1620822600000|2021-05-12 12:30:00|27172.59|27134.59|26960.67|26922.67|27178.41|27140.41|26960.67|26922.67|298
1620822900000|2021-05-12 12:35:00|26959.86|26921.86|26990.02|26952.02|26991.23|26953.23|26929.26|26891.26|297
1620823200000|2021-05-12 12:40:00|26991.32|26953.32|27051.47|27013.47|27074.77|27036.77|26991.07|26953.07|300
1620823500000|2021-05-12 12:45:00|27053.17|27015.17|27169.2|27131.2|27193.6|27155.6|27053.17|27015.17|298
1620823800000|2021-05-12 12:50:00|27169.94|27131.94|27067.8|27029.8|27170.06|27132.06|27058.65|27020.65|300
1620824100000|2021-05-12 12:55:00|27067.62|27029.62|27057.42|27019.42|27098.36|27060.36|27038.56|27000.56|299
1620824400000|2021-05-12 13:00:00|27056.23|27018.23|27095.01|27057.01|27095.01|27057.01|26997.39|26959.39|299
1620824700000|2021-05-12 13:05:00|27095.93|27057.93|27011.23|26973.23|27096.79|27058.79|27011.01|26973.01|299
1620825000000|2021-05-12 13:10:00|27010.66|26972.66|26969.82|26931.82|27011.45|26973.45|26931.11|26893.11|298
1620825300000|2021-05-12 13:15:00|26970.37|26932.37|26892.97|26854.97|27001.44|26963.44|26883.38|26845.38|300
1620825600000|2021-05-12 13:20:00|26892.13|26854.13|26701.26|26663.26|26911.22|26873.22|26684.55|26646.55|299
1620825900000|2021-05-12 13:25:00|26699.18|26661.18|26719.6|26681.6|26761.09|26723.09|26699.18|26661.18|300
1620826200000|2021-05-12 13:30:00|26720.81|26682.81|26879.48|26841.48|26884.81|26846.81|26660.27|26622.27|299
1620826500000|2021-05-12 13:35:00|26879.66|26841.66|26948.99|26910.99|26965.68|26927.68|26879.66|26841.66|299
1620826800000|2021-05-12 13:40:00|26949.51|26911.51|27014.39|26976.39|27014.39|26976.39|26909.23|26871.23|299
1620827100000|2021-05-12 13:45:00|27014.16|26976.16|27146.75|27108.75|27154.61|27116.61|27012.94|26974.94|297
1620827400000|2021-05-12 13:50:00|27145.97|27107.97|27150.48|27112.48|27164.57|27126.57|27122.06|27084.06|298
1620827700000|2021-05-12 13:55:00|27150.21|27112.21|27197|27159|27197.93|27159.93|27148.87|27110.87|300
1620828000000|2021-05-12 14:00:00|27197.2|27159.2|27161.48|27123.48|27221.52|27183.52|27158.02|27120.02|300
1620828300000|2021-05-12 14:05:00|27161.83|27123.83|27136.67|27098.67|27179.61|27141.61|27102.4|27064.4|296
1620828600000|2021-05-12 14:10:00|27135.71|27097.71|27182.99|27144.99|27196.99|27158.99|27134.74|27096.74|299
1620828900000|2021-05-12 14:15:00|27183.74|27145.74|27160.55|27122.55|27189.42|27151.42|27131.71|27093.71|299
1620829200000|2021-05-12 14:20:00|27159.35|27121.35|27366.18|27328.18|27375.77|27337.77|27157.76|27119.76|300
1620829500000|2021-05-12 14:25:00|27367.08|27329.08|27349.2|27311.2|27406.2|27368.2|27349.2|27311.2|298
1620829800000|2021-05-12 14:30:00|27348.12|27310.12|27387.9|27349.9|27468.52|27430.52|27341.79|27303.79|300
1620830100000|2021-05-12 14:35:00|27388.53|27350.53|27367.86|27329.86|27389.99|27351.99|27353.73|27315.73|299
1620830400000|2021-05-12 14:40:00|27369.05|27331.05|27213.37|27175.37|27370.69|27332.69|27213.37|27175.37|300
1620830700000|2021-05-12 14:45:00|27213.2|27175.2|27106.49|27068.49|27213.2|27175.2|27106.49|27068.49|300
1620831000000|2021-05-12 14:50:00|27104.75|27066.75|27100.32|27062.32|27117.72|27079.72|27037|26999|299
1620831300000|2021-05-12 14:55:00|27100.07|27062.07|27075.28|27037.28|27144.67|27106.67|27072.84|27034.84|300
1620831600000|2021-05-12 15:00:00|27075.77|27037.77|26989.15|26951.15|27079.03|27041.03|26989.15|26951.15|300
1620831900000|2021-05-12 15:05:00|26986.63|26948.63|26728.46|26690.46|26986.89|26948.89|26709.83|26671.83|299
1620832200000|2021-05-12 15:10:00|26728.87|26690.87|26843.95|26805.95|26843.95|26805.95|26671.25|26633.25|299
1620832500000|2021-05-12 15:15:00|26844.51|26806.51|26779.14|26741.14|26915.68|26877.68|26776.79|26738.79|300
1620832800000|2021-05-12 15:20:00|26782.75|26744.75|26739.06|26701.06|26880.45|26842.45|26704.9|26666.9|300
1620833100000|2021-05-12 15:25:00|26735.94|26697.94|26653.69|26615.69|26766.3|26728.3|26626.01|26588.01|298
1620833400000|2021-05-12 15:30:00|26655.59|26617.59|26300.74|26262.74|26715.44|26677.44|26277.7|26239.7|300
1620833700000|2021-05-12 15:35:00|26302.47|26264.47|26607.68|26569.68|26607.68|26569.68|26302.47|26264.47|299
1620834000000|2021-05-12 15:40:00|26608.82|26570.82|26666.28|26628.28|26678.39|26640.39|26600.51|26562.51|300
1620834300000|2021-05-12 15:45:00|26665.67|26627.67|26552.33|26514.33|26671.48|26633.48|26540.87|26502.87|297
1620834600000|2021-05-12 15:50:00|26553.87|26515.87|26508.84|26470.84|26553.87|26515.87|26440.79|26402.79|298
1620834900000|2021-05-12 15:55:00|26508.49|26470.49|26412.91|26374.91|26551.62|26513.62|26408.79|26370.79|298
1620835200000|2021-05-12 16:00:00|26410.74|26372.74|26502.19|26464.19|26515.75|26477.75|26204.92|26166.92|299
1620835500000|2021-05-12 16:05:00|26508.25|26470.25|26463.06|26425.06|26565.26|26527.26|26386.95|26348.95|300
1620835800000|2021-05-12 16:10:00|26461.52|26423.52|26261.49|26223.49|26461.54|26423.54|26239.38|26201.38|300
1620836100000|2021-05-12 16:15:00|26263.5|26225.5|26095.08|26057.08|26268.3|26230.3|26017.22|25979.22|300
1620836400000|2021-05-12 16:20:00|26094.91|26056.91|26143.88|26105.88|26159.1|26121.1|25936.65|25898.65|298
1620836700000|2021-05-12 16:25:00|26145.22|26107.22|26201.32|26163.32|26277.41|26239.41|26092.03|26054.03|300
1620837000000|2021-05-12 16:30:00|26201.63|26163.63|26110.51|26072.51|26226.39|26188.39|26087.96|26049.96|298
1620837300000|2021-05-12 16:35:00|26108.83|26070.83|25896.36|25858.36|26127.69|26089.69|25890.91|25852.91|300
1620837600000|2021-05-12 16:40:00|25897.36|25859.36|25836.55|25798.55|25983.69|25945.69|25797.38|25759.38|298
1620837900000|2021-05-12 16:45:00|25839.29|25801.29|26060.98|26022.98|26060.98|26022.98|25732.41|25694.41|300
1620838200000|2021-05-12 16:50:00|26059.91|26021.91|26115.91|26077.91|26129.53|26091.53|26049.09|26011.09|300
1620838500000|2021-05-12 16:55:00|26114.81|26076.81|26193.92|26155.92|26194.24|26156.24|26066.88|26028.88|300
1620838800000|2021-05-12 17:00:00|26195.14|26157.14|26400.56|26362.56|26405.79|26367.79|26194.06|26156.06|300
1620839100000|2021-05-12 17:05:00|26407.69|26369.69|26417.38|26379.38|26420.74|26382.74|26364.33|26326.33|300
1620839400000|2021-05-12 17:10:00|26417.39|26379.39|26364.99|26326.99|26423.23|26385.23|26346.74|26308.74|298
1620839700000|2021-05-12 17:15:00|26365.55|26327.55|26094.18|26056.18|26365.9|26327.9|26047.31|26009.31|299
1620840000000|2021-05-12 17:20:00|26094.71|26056.71|26204.35|26166.35|26292.13|26254.13|26090.7|26052.7|300
1620840300000|2021-05-12 17:25:00|26203.94|26165.94|26275.49|26237.49|26277.77|26239.77|26150.13|26112.13|298
1620840600000|2021-05-12 17:30:00|26276.37|26238.37|26239.87|26201.87|26352.97|26314.97|26199.71|26161.71|299
1620840900000|2021-05-12 17:35:00|26239.33|26201.33|26357.05|26319.05|26399.37|26361.37|26239.31|26201.31|298
1620841200000|2021-05-12 17:40:00|26355.69|26317.69|26322.11|26284.11|26362.58|26324.58|26310.08|26272.08|300
1620841500000|2021-05-12 17:45:00|26323.43|26285.43|26207.35|26169.35|26329.24|26291.24|26193.36|26155.36|298
1620841800000|2021-05-12 17:50:00|26206.64|26168.64|26219.25|26181.25|26234.01|26196.01|26136.69|26098.69|298
1620842100000|2021-05-12 17:55:00|26218.02|26180.02|26222.07|26184.07|26307.97|26269.97|26202.07|26164.07|300
1620842400000|2021-05-12 18:00:00|26221.73|26183.73|26242.28|26204.28|26257.19|26219.19|26137.61|26099.61|298
1620842700000|2021-05-12 18:05:00|26242.54|26204.54|26172.69|26134.69|26333.73|26295.73|26172.69|26134.69|299
1620843000000|2021-05-12 18:10:00|26171.15|26133.15|25979.08|25941.08|26171.71|26133.71|25941.62|25903.62|299
1620843300000|2021-05-12 18:15:00|25979.01|25941.01|25717.27|25679.27|25979.29|25941.29|25684.8|25646.8|300
1620843600000|2021-05-12 18:20:00|25714.94|25676.94|25823.53|25785.53|25891.97|25853.97|25659.03|25621.03|300
1620843900000|2021-05-12 18:25:00|25822.69|25784.69|25921.64|25883.64|25925.55|25887.55|25813.78|25775.78|299
1620844200000|2021-05-12 18:30:00|25921.9|25883.9|25693.45|25655.45|25923.93|25885.93|25583.8|25545.8|300
1620844500000|2021-05-12 18:35:00|25695.32|25657.32|25580.27|25542.27|25746.19|25708.19|25573.86|25535.86|300
1620844800000|2021-05-12 18:40:00|25577.57|25539.57|25568.53|25530.53|25577.57|25539.57|25324.62|25286.62|299
1620845100000|2021-05-12 18:45:00|25574.2|25536.2|25728.45|25690.45|25795.91|25757.91|25574.2|25536.2|300
1620845400000|2021-05-12 18:50:00|25729.88|25691.88|25637.43|25599.43|25773.1|25735.1|25517.28|25479.28|298
1620845700000|2021-05-12 18:55:00|25638.36|25600.36|25647.74|25609.74|25713.61|25675.61|25541.03|25503.03|300
1620846000000|2021-05-12 19:00:00|25646.78|25608.78|25572.64|25534.64|25646.78|25608.78|25477.88|25439.88|299
1620846300000|2021-05-12 19:05:00|25575.93|25537.93|25359.01|25321.01|25588.71|25550.71|25354.34|25316.34|300
1620846600000|2021-05-12 19:10:00|25363.49|25325.49|25288.59|25250.59|25366|25328|25268.36|25230.36|300
1620846900000|2021-05-12 19:15:00|25290.42|25252.42|25656.23|25618.23|25656.59|25618.59|25236.66|25198.66|299
1620847200000|2021-05-12 19:20:00|25656.78|25618.78|25671.47|25633.47|25721|25683|25559.02|25521.02|299
1620847500000|2021-05-12 19:25:00|25670.46|25632.46|25679.28|25641.28|25750.06|25712.06|25641.78|25603.78|300
1620847800000|2021-05-12 19:30:00|25679.91|25641.91|25567.26|25529.26|25680.9|25642.9|25528.79|25490.79|300
1620848100000|2021-05-12 19:35:00|25568.16|25530.16|25731.24|25693.24|25791.1|25753.1|25568.16|25530.16|297
1620848400000|2021-05-12 19:40:00|25730.95|25692.95|25943.56|25905.56|25953.46|25915.46|25730.95|25692.95|298
1620848700000|2021-05-12 19:45:00|25942.99|25904.99|25868.35|25830.35|25942.99|25904.99|25865.47|25827.47|299
1620849000000|2021-05-12 19:50:00|25869.21|25831.21|25869.82|25831.82|25883.74|25845.74|25830.33|25792.33|294
1620849300000|2021-05-12 19:55:00|25869.9|25831.9|26033.61|25995.61|26033.61|25995.61|25868.8|25830.8|299
1620849600000|2021-05-12 20:00:00|26034.03|25996.03|26071.42|26033.42|26092.79|26054.79|25968.15|25930.15|300
1620849900000|2021-05-12 20:05:00|26071.71|26033.71|26062.72|26024.72|26078.3|26040.3|26006.53|25968.53|299
1620850200000|2021-05-12 20:10:00|26061.95|26023.95|26037.07|25999.07|26090.42|26052.42|25989.58|25951.58|298
1620850500000|2021-05-12 20:15:00|26033.09|25995.09|25897.46|25859.46|26034|25996|25897.44|25859.44|300
1620850800000|2021-05-12 20:20:00|25896.51|25858.51|25978.84|25940.84|25985.26|25947.26|25849.78|25811.78|298
1620851100000|2021-05-12 20:25:00|25980.06|25942.06|25836.82|25798.82|25991.28|25953.28|25836.82|25798.82|298
1620851400000|2021-05-12 20:30:00|25832.67|25794.67|26003|25965|26004.49|25966.49|25815.44|25777.44|299
1620851700000|2021-05-12 20:35:00|26002.65|25964.65|26093.22|26055.22|26096.92|26058.92|26000.05|25962.05|298
1620852000000|2021-05-12 20:40:00|26093.96|26055.96|26134.21|26096.21|26198.73|26160.73|26093.96|26055.96|299
1620852300000|2021-05-12 20:45:00|26134.78|26096.78|26095.7|26057.7|26138.15|26100.15|26069.8|26031.8|299
1620852600000|2021-05-12 20:50:00|26096.35|26058.35|26146.59|26108.59|26165.32|26127.32|26063.55|26025.55|299
1620852900000|2021-05-12 20:55:00|26148.72|26110.72|26165.61|26127.61|26187.23|26149.23|26127.85|26089.85|299
1620853200000|2021-05-12 21:00:00|26165.69|26127.69|26121.02|26083.02|26165.69|26127.69|26086.66|26048.66|298
1620853500000|2021-05-12 21:05:00|26121.99|26083.99|26129.55|26091.55|26130.71|26092.71|26103.65|26065.65|297
1620853800000|2021-05-12 21:10:00|26130.51|26092.51|26188.24|26150.24|26188.24|26150.24|26109.68|26071.68|300
1620854100000|2021-05-12 21:15:00|26188.3|26150.3|26208.38|26170.38|26235.77|26197.77|26188.09|26150.09|296
1620854400000|2021-05-12 21:20:00|26208.21|26170.21|26336.65|26298.65|26345.44|26307.44|26208.21|26170.21|298
1620854700000|2021-05-12 21:25:00|26336.93|26298.93|26352.65|26314.65|26357.59|26319.59|26303.26|26265.26|296
1620855000000|2021-05-12 21:30:00|26352.34|26314.34|26316.51|26278.51|26367.58|26329.58|26286.58|26248.58|299
1620855300000|2021-05-12 21:35:00|26316.5|26278.5|26305.85|26267.85|26326.69|26288.69|26292.53|26254.53|299
1620855600000|2021-05-12 21:40:00|26304.63|26266.63|26262.95|26224.95|26312.67|26274.67|26252.24|26214.24|297
1620855900000|2021-05-12 21:45:00|26264.05|26226.05|26256.75|26218.75|26314.6|26276.6|26217.25|26179.25|297
1620856200000|2021-05-12 21:50:00|26257.75|26219.75|26171.2|26133.2|26263.02|26225.02|26157.38|26119.38|300
1620856500000|2021-05-12 21:55:00|26173.93|26135.93|26252.6|26214.6|26254.11|26216.11|26173.93|26135.93|297
1620856800000|2021-05-12 22:00:00|26250.91|26212.91|26333.23|26295.23|26333.48|26295.48|26245.67|26207.67|299
1620857100000|2021-05-12 22:05:00|26333.85|26295.85|25736.79|25698.79|26379.37|26341.37|25720.39|25682.39|297
1620857400000|2021-05-12 22:10:00|25731.58|25693.58|25332.13|25294.13|25794.47|25756.47|25310.23|25272.23|293
1620857700000|2021-05-12 22:15:00|25331.74|25293.74|25600.96|25562.96|25717.83|25679.83|25331.74|25293.74|300
1620858000000|2021-05-12 22:20:00|25596.79|25558.79|25691.93|25653.93|25699.03|25661.03|25396.8|25358.8|299
1620858300000|2021-05-12 22:25:00|25692.21|25654.21|25654.21|25616.21|25801.84|25763.84|25555.16|25517.16|299
1620858600000|2021-05-12 22:30:00|25650.97|25612.97|25374.47|25336.47|25653.75|25615.75|25374.47|25336.47|299
1620858900000|2021-05-12 22:35:00|25366.63|25328.63|25119.33|25081.33|25442.51|25404.51|25119.33|25081.33|299
1620859200000|2021-05-12 22:40:00|25115.83|25077.83|25445.54|25407.54|25445.54|25407.54|25111.65|25073.65|300
1620859500000|2021-05-12 22:45:00|25446.87|25408.87|25711.24|25673.24|25711.42|25673.42|25434.1|25396.1|300
1620859800000|2021-05-12 22:50:00|25713.08|25675.08|25800.24|25762.24|25910.38|25872.38|25710.38|25672.38|300
1620860100000|2021-05-12 22:55:00|25797.08|25759.08|26059.53|26021.53|26094.9|26056.9|25795.85|25757.85|299
1620860400000|2021-05-12 23:00:00|26058.36|26020.36|25696.28|25658.28|26065.96|26027.96|25696.14|25658.14|299
1620860700000|2021-05-12 23:05:00|25698.8|25660.8|25655.47|25617.47|25856.83|25818.83|25631.29|25593.29|299
1620861000000|2021-05-12 23:10:00|25662.83|25624.83|25736.14|25698.14|25809.48|25771.48|25662.83|25624.83|300
1620861300000|2021-05-12 23:15:00|25735.5|25697.5|25374.52|25336.52|25781.04|25743.04|25374.52|25336.52|300
1620861600000|2021-05-12 23:20:00|25371.72|25333.72|25428.21|25390.21|25505.69|25467.69|25331.79|25293.79|300
1620861900000|2021-05-12 23:25:00|25426.56|25388.56|25043.84|25005.84|25443.89|25405.89|25043.84|25005.84|300
1620862200000|2021-05-12 23:30:00|25030.74|24992.74|24893.44|24855.44|25239.88|25201.88|24893.44|24855.44|300
1620862500000|2021-05-12 23:35:00|24890.94|24852.94|24487.6|24449.6|24966.83|24928.83|24463.45|24425.45|299
1620862800000|2021-05-12 23:40:00|24492.29|24454.29|24870.32|24832.32|24894.23|24856.23|24478.13|24440.13|300
1620863100000|2021-05-12 23:45:00|24864.23|24826.23|24782.61|24744.61|24973.94|24935.94|24756.4|24718.4|299
1620863400000|2021-05-12 23:50:00|24780.66|24742.66|24339.07|24301.07|24792.7|24754.7|24339.07|24301.07|299
1620863700000|2021-05-12 23:55:00|24338.25|24300.25|23461.38|23423.38|24340.72|24302.72|23461.38|23423.38|299
1620864000000|2021-05-13 00:00:00|23461.26|23423.26|22329.02|22291.02|23745.77|23707.77|22310.12|22272.12|296
1620864300000|2021-05-13 00:05:00|22323.32|22285.32|23667.04|23629.04|23667.04|23629.04|22308.44|22270.44|284
1620864600000|2021-05-13 00:10:00|23676.15|23638.15|23237.95|23199.95|23952.17|23914.17|23213.49|23175.49|272
1620864900000|2021-05-13 00:15:00|23236.79|23198.79|24135.07|24097.07|24136.59|24098.59|23235.98|23197.98|300
1620865200000|2021-05-13 00:20:00|24138.85|24100.85|23934.2|23896.2|24296.94|24258.94|23838.45|23800.45|300
1620865500000|2021-05-13 00:25:00|23935.77|23897.77|24355.33|24317.33|24374|24336|23904.83|23866.83|300
1620865800000|2021-05-13 00:30:00|24359.34|24321.34|24921.33|24883.33|24926.13|24888.13|24341.24|24303.24|300
1620866100000|2021-05-13 00:35:00|24915.86|24877.86|24780.81|24742.81|24971.34|24933.34|24635.28|24597.28|299
1620866400000|2021-05-13 00:40:00|24782.34|24744.34|24700.16|24662.16|24860.28|24822.28|24547.66|24509.66|299
1620866700000|2021-05-13 00:45:00|24699.73|24661.73|24778.92|24740.92|24851.03|24813.03|24504.83|24466.83|300
1620867000000|2021-05-13 00:50:00|24784.95|24746.95|24558.87|24520.87|24826.61|24788.61|24558.87|24520.87|300
1620867300000|2021-05-13 00:55:00|24557.1|24519.1|24362.13|24324.13|24604.19|24566.19|24362.13|24324.13|300
1620867600000|2021-05-13 01:00:00|24358.53|24320.53|24421.8|24383.8|24547.26|24509.26|24329.26|24291.26|300
1620867900000|2021-05-13 01:05:00|24423.01|24385.01|24691.77|24653.77|24769.9|24731.9|24423.01|24385.01|300
1620868200000|2021-05-13 01:10:00|24695.05|24657.05|24700.08|24662.08|24815.61|24777.61|24614.89|24576.89|300
1620868500000|2021-05-13 01:15:00|24700.01|24662.01|24676.92|24638.92|24805.6|24767.6|24672.6|24634.6|300
1620868800000|2021-05-13 01:20:00|24674.33|24636.33|24803.73|24765.73|24806.66|24768.66|24629.93|24591.93|300
1620869100000|2021-05-13 01:25:00|24806.09|24768.09|24873.85|24835.85|24949.75|24911.75|24763.3|24725.3|300
1620869400000|2021-05-13 01:30:00|24873.91|24835.91|24682.27|24644.27|24974.31|24936.31|24614.08|24576.08|299
1620869700000|2021-05-13 01:35:00|24679.36|24641.36|24555.98|24517.98|24681.87|24643.87|24511.22|24473.22|299
1620870000000|2021-05-13 01:40:00|24556.93|24518.93|24592.3|24554.3|24705.3|24667.3|24551.39|24513.39|300
1620870300000|2021-05-13 01:45:00|24593.09|24555.09|24749.17|24711.17|24785.86|24747.86|24586.11|24548.11|298
1620870600000|2021-05-13 01:50:00|24754.27|24716.27|24793.34|24755.34|24806.81|24768.81|24716.19|24678.19|298
1620870900000|2021-05-13 01:55:00|24793.48|24755.48|24932.04|24894.04|24932.04|24894.04|24765.96|24727.96|299
1620871200000|2021-05-13 02:00:00|24931.26|24893.26|24892.22|24854.22|24966.06|24928.06|24786.56|24748.56|300
1620871500000|2021-05-13 02:05:00|24894.12|24856.12|24925.14|24887.14|24947.32|24909.32|24868.21|24830.21|299
1620871800000|2021-05-13 02:10:00|24924.97|24886.97|25062.58|25024.58|25077.52|25039.52|24911.22|24873.22|298
1620872100000|2021-05-13 02:15:00|25063.68|25025.68|25052.07|25014.07|25097.54|25059.54|25030.9|24992.9|299
1620872400000|2021-05-13 02:20:00|25050.68|25012.68|24904.59|24866.59|25050.91|25012.91|24904.59|24866.59|299
1620872700000|2021-05-13 02:25:00|24905|24867|24891.05|24853.05|24910.25|24872.25|24841.98|24803.98|297
1620873000000|2021-05-13 02:30:00|24891.8|24853.8|24776.67|24738.67|24892.03|24854.03|24722.3|24684.3|298
1620873300000|2021-05-13 02:35:00|24778.57|24740.57|24851.35|24813.35|24876.54|24838.54|24728.46|24690.46|299
1620873600000|2021-05-13 02:40:00|24856.58|24818.58|24923.46|24885.46|24947.18|24909.18|24828.88|24790.88|300
1620873900000|2021-05-13 02:45:00|24924.69|24886.69|24977.98|24939.98|25016.27|24978.27|24921.13|24883.13|300
1620874200000|2021-05-13 02:50:00|24976.31|24938.31|24886.47|24848.47|24987.15|24949.15|24886.25|24848.25|300
1620874500000|2021-05-13 02:55:00|24887.79|24849.79|24801.26|24763.26|24891.55|24853.55|24795.93|24757.93|299
1620874800000|2021-05-13 03:00:00|24801.15|24763.15|24591.79|24553.79|24803.07|24765.07|24578.22|24540.22|299
1620875100000|2021-05-13 03:05:00|24590.51|24552.51|24634.65|24596.65|24708.6|24670.6|24576.78|24538.78|297
1620875400000|2021-05-13 03:10:00|24630.83|24592.83|24507.34|24469.34|24630.83|24592.83|24439.33|24401.33|300
1620875700000|2021-05-13 03:15:00|24508.69|24470.69|24587.27|24549.27|24643.02|24605.02|24494.76|24456.76|298
1620876000000|2021-05-13 03:20:00|24585.89|24547.89|24471.43|24433.43|24585.89|24547.89|24471.43|24433.43|299
1620876300000|2021-05-13 03:25:00|24470.76|24432.76|24412.1|24374.1|24544.91|24506.91|24407.74|24369.74|300
1620876600000|2021-05-13 03:30:00|24410.81|24372.81|24376.75|24338.75|24477.19|24439.19|24273.59|24235.59|298
1620876900000|2021-05-13 03:35:00|24377.17|24339.17|24300.01|24262.01|24438.66|24400.66|24297.49|24259.49|300
1620877200000|2021-05-13 03:40:00|24300.77|24262.77|24225.4|24187.4|24328.13|24290.13|24215.04|24177.04|299
1620877500000|2021-05-13 03:45:00|24224.25|24186.25|24306.51|24268.51|24338.7|24300.7|24193.63|24155.63|297
1620877800000|2021-05-13 03:50:00|24309.38|24271.38|24456.72|24418.72|24456.72|24418.72|24309.38|24271.38|298
1620878100000|2021-05-13 03:55:00|24456.86|24418.86|24607.45|24569.45|24607.45|24569.45|24456.86|24418.86|299
1620878400000|2021-05-13 04:00:00|24611.4|24573.4|24822.13|24784.13|24834.67|24796.67|24610.96|24572.96|299
1620878700000|2021-05-13 04:05:00|24823.16|24785.16|24825.13|24787.13|24849.23|24811.23|24791.17|24753.17|300
1620879000000|2021-05-13 04:10:00|24824.67|24786.67|24818.61|24780.61|24835.91|24797.91|24775.22|24737.22|295
1620879300000|2021-05-13 04:15:00|24818.67|24780.67|24745.45|24707.45|24823.2|24785.2|24726.17|24688.17|300
1620879600000|2021-05-13 04:20:00|24742.55|24704.55|24725.97|24687.97|24796.5|24758.5|24698.23|24660.23|299
1620879900000|2021-05-13 04:25:00|24724.87|24686.87|24829.84|24791.84|24834.15|24796.15|24715.81|24677.81|297
1620880200000|2021-05-13 04:30:00|24830.5|24792.5|24713.22|24675.22|24841.1|24803.1|24692.02|24654.02|300
1620880500000|2021-05-13 04:35:00|24710.94|24672.94|24714.88|24676.88|24763.67|24725.67|24684.62|24646.62|299
1620880800000|2021-05-13 04:40:00|24715.84|24677.84|24645.19|24607.19|24718.74|24680.74|24618.4|24580.4|298
1620881100000|2021-05-13 04:45:00|24644.35|24606.35|24648.26|24610.26|24648.26|24610.26|24585.88|24547.88|299
1620881400000|2021-05-13 04:50:00|24648.87|24610.87|24660.88|24622.88|24704.17|24666.17|24625.37|24587.37|300
1620881700000|2021-05-13 04:55:00|24661.44|24623.44|24798.04|24760.04|24798.04|24760.04|24625.94|24587.94|300
1620882000000|2021-05-13 05:00:00|24799.18|24761.18|24904.03|24866.03|24944.21|24906.21|24798.97|24760.97|300
1620882300000|2021-05-13 05:05:00|24905.77|24867.77|24999.55|24961.55|24999.56|24961.56|24861.92|24823.92|298
1620882600000|2021-05-13 05:10:00|25001|24963|25059.63|25021.63|25086.59|25048.59|24989.89|24951.89|299
1620882900000|2021-05-13 05:15:00|25060.5|25022.5|25047.66|25009.66|25081.33|25043.33|25010.03|24972.03|300
1620883200000|2021-05-13 05:20:00|25047.95|25009.95|25116.69|25078.69|25136.57|25098.57|25047.07|25009.07|300
1620883500000|2021-05-13 05:25:00|25117.08|25079.08|25233.69|25195.69|25237.18|25199.18|25116.32|25078.32|299
1620883800000|2021-05-13 05:30:00|25234.42|25196.42|25194.74|25156.74|25248.56|25210.56|25168.19|25130.19|300
1620884100000|2021-05-13 05:35:00|25194.26|25156.26|25154.95|25116.95|25194.26|25156.26|25126.63|25088.63|300
1620884400000|2021-05-13 05:40:00|25154.91|25116.91|25224.21|25186.21|25224.21|25186.21|25152|25114|299
1620884700000|2021-05-13 05:45:00|25224.99|25186.99|25214.59|25176.59|25278.5|25240.5|25214.15|25176.15|298
1620885000000|2021-05-13 05:50:00|25214.5|25176.5|25148.65|25110.65|25230.65|25192.65|25144.76|25106.76|299
1620885300000|2021-05-13 05:55:00|25142.93|25104.93|25172.95|25134.95|25187.2|25149.2|25125.8|25087.8|298
1620885600000|2021-05-13 06:00:00|25174.43|25136.43|25307.2|25269.2|25326.91|25288.91|25174.43|25136.43|298
1620885900000|2021-05-13 06:05:00|25308.49|25270.49|25326.67|25288.67|25342.58|25304.58|25307.74|25269.74|299
1620886200000|2021-05-13 06:10:00|25327.75|25289.75|25299.13|25261.13|25342.92|25304.92|25271.3|25233.3|299
1620886500000|2021-05-13 06:15:00|25300.09|25262.09|25351.51|25313.51|25352.69|25314.69|25287.17|25249.17|298
1620886800000|2021-05-13 06:20:00|25350.76|25312.76|25210.54|25172.54|25350.76|25312.76|25210.37|25172.37|297
1620887100000|2021-05-13 06:25:00|25209.6|25171.6|25216.36|25178.36|25275.05|25237.05|25199.95|25161.95|297
1620887400000|2021-05-13 06:30:00|25215.06|25177.06|25182.17|25144.17|25236.87|25198.87|25176.86|25138.86|300
1620887700000|2021-05-13 06:35:00|25181.72|25143.72|25263.72|25225.72|25265.17|25227.17|25149.03|25111.03|300
1620888000000|2021-05-13 06:40:00|25263.74|25225.74|25323.95|25285.95|25323.95|25285.95|25258.57|25220.57|300
1620888300000|2021-05-13 06:45:00|25323.62|25285.62|25392.3|25354.3|25392.3|25354.3|25315.03|25277.03|300
1620888600000|2021-05-13 06:50:00|25393.17|25355.17|25443.07|25405.07|25451.41|25413.41|25391.32|25353.32|298
1620888900000|2021-05-13 06:55:00|25442.82|25404.82|25499.4|25461.4|25499.59|25461.59|25423.32|25385.32|297
1620889200000|2021-05-13 07:00:00|25499.27|25461.27|25414.86|25376.86|25517.6|25479.6|25401.38|25363.38|300
1620889500000|2021-05-13 07:05:00|25414.68|25376.68|25370.56|25332.56|25429.64|25391.64|25359.52|25321.52|299
1620889800000|2021-05-13 07:10:00|25372.35|25334.35|25423.78|25385.78|25423.78|25385.78|25349.61|25311.61|300
1620890100000|2021-05-13 07:15:00|25422.4|25384.4|25334.34|25296.34|25427.09|25389.09|25334.26|25296.26|299
1620890400000|2021-05-13 07:20:00|25332.94|25294.94|25229.16|25191.16|25332.94|25294.94|25228.49|25190.49|300
1620890700000|2021-05-13 07:25:00|25228.24|25190.24|25246.07|25208.07|25299.22|25261.22|25225.95|25187.95|300
1620891000000|2021-05-13 07:30:00|25245.45|25207.45|25234.91|25196.91|25304.86|25266.86|25232.42|25194.42|297
1620891300000|2021-05-13 07:35:00|25234.92|25196.92|25189.28|25151.28|25255.24|25217.24|25187.69|25149.69|299
1620891600000|2021-05-13 07:40:00|25188.18|25150.18|25090.07|25052.07|25188.67|25150.67|25068.16|25030.16|298
1620891900000|2021-05-13 07:45:00|25089.38|25051.38|25116.02|25078.02|25184.76|25146.76|25075.37|25037.37|298
1620892200000|2021-05-13 07:50:00|25115.63|25077.63|25105.23|25067.23|25194.92|25156.92|25104.86|25066.86|300
1620892500000|2021-05-13 07:55:00|25104.88|25066.88|25137.08|25099.08|25152.9|25114.9|25084.77|25046.77|297
1620892800000|2021-05-13 08:00:00|25139.09|25101.09|25130.98|25092.98|25266.75|25228.75|25130.29|25092.29|299
1620893100000|2021-05-13 08:05:00|25131.1|25093.1|25028.75|24990.75|25143.39|25105.39|24996.29|24958.29|298
1620893400000|2021-05-13 08:10:00|25028|24990|24859.33|24821.33|25033.82|24995.82|24859.3|24821.3|300
1620893700000|2021-05-13 08:15:00|24858.06|24820.06|24748.27|24710.27|24897.97|24859.97|24748.27|24710.27|299
1620894000000|2021-05-13 08:20:00|24744.42|24706.42|24801.64|24763.64|24855.68|24817.68|24704.03|24666.03|299
1620894300000|2021-05-13 08:25:00|24800.27|24762.27|24838.42|24800.42|24888.76|24850.76|24800.22|24762.22|299
1620894600000|2021-05-13 08:30:00|24830.58|24792.58|24871.67|24833.67|24891.22|24853.22|24736.58|24698.58|300
1620894900000|2021-05-13 08:35:00|24871.25|24833.25|24827.82|24789.82|24871.25|24833.25|24776.61|24738.61|299
1620895200000|2021-05-13 08:40:00|24825.79|24787.79|24628.01|24590.01|24836.22|24798.22|24628.01|24590.01|297
1620895500000|2021-05-13 08:45:00|24627.93|24589.93|24567.02|24529.02|24634.42|24596.42|24530.4|24492.4|298
1620895800000|2021-05-13 08:50:00|24567.13|24529.13|24433.37|24395.37|24686.85|24648.85|24433.37|24395.37|300
1620896100000|2021-05-13 08:55:00|24432.69|24394.69|24363.49|24325.49|24441.43|24403.43|24325.05|24287.05|300
1620896400000|2021-05-13 09:00:00|24363.87|24325.87|24531.99|24493.99|24601.47|24563.47|24362.36|24324.36|299
1620896700000|2021-05-13 09:05:00|24528.64|24490.64|24493.7|24455.7|24543.36|24505.36|24450.14|24412.14|300
1620897000000|2021-05-13 09:10:00|24494.54|24456.54|24196.09|24158.09|24501.96|24463.96|24191.02|24153.02|300
1620897300000|2021-05-13 09:15:00|24194.58|24156.58|24371.4|24333.4|24391.19|24353.19|24192.89|24154.89|300
1620897600000|2021-05-13 09:20:00|24375.25|24337.25|24118.57|24080.57|24376.1|24338.1|24118.57|24080.57|300
1620897900000|2021-05-13 09:25:00|24116.88|24078.88|24003.97|23965.97|24209.8|24171.8|23995|23957|300
1620898200000|2021-05-13 09:30:00|24004.04|23966.04|24250.74|24212.74|24253.11|24215.11|24003.53|23965.53|300
1620898500000|2021-05-13 09:35:00|24251.75|24213.75|23984.55|23946.55|24254.36|24216.36|23971.86|23933.86|300
1620898800000|2021-05-13 09:40:00|23979.72|23941.72|23811.34|23773.34|23979.72|23941.72|23763.47|23725.47|300
1620899100000|2021-05-13 09:45:00|23811.13|23773.13|23619.25|23581.25|23868.43|23830.43|23580.81|23542.81|299
1620899400000|2021-05-13 09:50:00|23615.3|23577.3|23523.37|23485.37|23615.3|23577.3|23331.84|23293.84|300
1620899700000|2021-05-13 09:55:00|23522.04|23484.04|23633.95|23595.95|23659.66|23621.66|23424.73|23386.73|300
1620900000000|2021-05-13 10:00:00|23639.8|23601.8|23963.61|23925.61|24027.92|23989.92|23639.8|23601.8|300
1620900300000|2021-05-13 10:05:00|23965.2|23927.2|24229.72|24191.72|24229.72|24191.72|23924.95|23886.95|300
1620900600000|2021-05-13 10:10:00|24231.27|24193.27|24186.16|24148.16|24233.08|24195.08|24077.64|24039.64|300
1620900900000|2021-05-13 10:15:00|24186.65|24148.65|24198.14|24160.14|24333.91|24295.91|24185.77|24147.77|298
1620901200000|2021-05-13 10:20:00|24198.19|24160.19|23924.57|23886.57|24206.77|24168.77|23894.7|23856.7|300
1620901500000|2021-05-13 10:25:00|23924.6|23886.6|24050.15|24012.15|24101.21|24063.21|23883.42|23845.42|299
1620901800000|2021-05-13 10:30:00|24049.88|24011.88|23751.31|23713.31|24051.29|24013.29|23751.31|23713.31|299
1620902100000|2021-05-13 10:35:00|23748.5|23710.5|23888.5|23850.5|23920.29|23882.29|23740.92|23702.92|299
1620902400000|2021-05-13 10:40:00|23889.72|23851.72|23748.96|23710.96|23897.53|23859.53|23748.96|23710.96|300
1620902700000|2021-05-13 10:45:00|23744.9|23706.9|23797.67|23759.67|23976.23|23938.23|23738.33|23700.33|299
1620903000000|2021-05-13 10:50:00|23796.15|23758.15|23563.75|23525.75|23864.61|23826.61|23557.61|23519.61|299
1620903300000|2021-05-13 10:55:00|23567.25|23529.25|23675.55|23637.55|23676.13|23638.13|23464.74|23426.74|300
1620903600000|2021-05-13 11:00:00|23673.81|23635.81|23469.43|23431.43|23674.45|23636.45|23362.54|23324.54|300
1620903900000|2021-05-13 11:05:00|23470.83|23432.83|23535.53|23497.53|23730.8|23692.8|23470.83|23432.83|300
1620904200000|2021-05-13 11:10:00|23531.56|23493.56|23798.96|23760.96|23895.62|23857.62|23516.92|23478.92|300
1620904500000|2021-05-13 11:15:00|23797.18|23759.18|24009.51|23971.51|24039.79|24001.79|23792.67|23754.67|300
1620904800000|2021-05-13 11:20:00|24007.03|23969.03|23918.59|23880.59|24019.13|23981.13|23895.01|23857.01|300
1620905100000|2021-05-13 11:25:00|23920.65|23882.65|24021.42|23983.42|24028.21|23990.21|23867.74|23829.74|300
1620905400000|2021-05-13 11:30:00|24022.72|23984.72|24107.18|24069.18|24182.68|24144.68|24018.15|23980.15|300
1620905700000|2021-05-13 11:35:00|24113.47|24075.47|24088.26|24050.26|24114.39|24076.39|24000.32|23962.32|299
1620906000000|2021-05-13 11:40:00|24089.75|24051.75|24173.16|24135.16|24182.51|24144.51|24070.34|24032.34|300
1620906300000|2021-05-13 11:45:00|24176.09|24138.09|24246.99|24208.99|24246.99|24208.99|24086.14|24048.14|299
1620906600000|2021-05-13 11:50:00|24248.9|24210.9|24222.76|24184.76|24252|24214|24126.04|24088.04|300
1620906900000|2021-05-13 11:55:00|24225.5|24187.5|24214.37|24176.37|24268.86|24230.86|24154.53|24116.53|300
1620907200000|2021-05-13 12:00:00|24216.06|24178.06|24142.19|24104.19|24262.45|24224.45|24132.29|24094.29|299
1620907500000|2021-05-13 12:05:00|24140.38|24102.38|24215.31|24177.31|24223.89|24185.89|24075.76|24037.76|300
1620907800000|2021-05-13 12:10:00|24212.25|24174.25|24385.67|24347.67|24406.1|24368.1|24212.07|24174.07|298
1620908100000|2021-05-13 12:15:00|24386.64|24348.64|24561.02|24523.02|24563.24|24525.24|24384.24|24346.24|300
1620908400000|2021-05-13 12:20:00|24560.95|24522.95|24651.52|24613.52|24665.89|24627.89|24537.49|24499.49|299
1620908700000|2021-05-13 12:25:00|24649.32|24611.32|24638.18|24600.18|24660.58|24622.58|24566.47|24528.47|298
1620909000000|2021-05-13 12:30:00|24640.98|24602.98|24599.9|24561.9|24644.18|24606.18|24544.27|24506.27|300
1620909300000|2021-05-13 12:35:00|24601.58|24563.58|24368.48|24330.48|24606.54|24568.54|24368.48|24330.48|299
1620909600000|2021-05-13 12:40:00|24366.9|24328.9|24484.58|24446.58|24508.04|24470.04|24364.26|24326.26|299
1620909900000|2021-05-13 12:45:00|24484.04|24446.04|24442.96|24404.96|24604.07|24566.07|24442.96|24404.96|299
1620910200000|2021-05-13 12:50:00|24444.41|24406.41|24570.28|24532.28|24572.23|24534.23|24412.3|24374.3|300
1620910500000|2021-05-13 12:55:00|24569.57|24531.57|24642.73|24604.73|24674.53|24636.53|24509.13|24471.13|298
1620910800000|2021-05-13 13:00:00|24642.23|24604.23|24724.01|24686.01|24756.92|24718.92|24642.23|24604.23|300
1620911100000|2021-05-13 13:05:00|24724.73|24686.73|24739.68|24701.68|24796.25|24758.25|24702.82|24664.82|299
1620911400000|2021-05-13 13:10:00|24741.92|24703.92|24658.31|24620.31|24754.17|24716.17|24643.52|24605.52|299
1620911700000|2021-05-13 13:15:00|24656.46|24618.46|24417.68|24379.68|24664.2|24626.2|24417.5|24379.5|299
1620912000000|2021-05-13 13:20:00|24419.33|24381.33|24319.27|24281.27|24466.12|24428.12|24319.27|24281.27|299
1620912300000|2021-05-13 13:25:00|24317.36|24279.36|24492.5|24454.5|24492.5|24454.5|24314.3|24276.3|300
1620912600000|2021-05-13 13:30:00|24492.13|24454.13|24634.11|24596.11|24661.37|24623.37|24485.39|24447.39|299
1620912900000|2021-05-13 13:35:00|24631.36|24593.36|24781.38|24743.38|24790.35|24752.35|24631.36|24593.36|297
1620913200000|2021-05-13 13:40:00|24780.77|24742.77|24716.42|24678.42|24795.04|24757.04|24705.62|24667.62|299
1620913500000|2021-05-13 13:45:00|24718.64|24680.64|24766.8|24728.8|24851.68|24813.68|24718.64|24680.64|300
1620913800000|2021-05-13 13:50:00|24762.67|24724.67|24775.84|24737.84|24793.75|24755.75|24695.92|24657.92|297
1620914100000|2021-05-13 13:55:00|24775.72|24737.72|24839.53|24801.53|24839.53|24801.53|24772.78|24734.78|89
1620914400000|2021-05-13 14:00:00|24925.34|24887.34|24941.09|24903.09|24948.13|24910.13|24898.88|24860.88|60
1620914700000|2021-05-13 14:05:00|24939.09|24901.09|25013.16|24975.16|25033.19|24995.19|24927.49|24889.49|300
1620915000000|2021-05-13 14:10:00|25013.26|24975.26|25043.17|25005.17|25068.49|25030.49|24976.83|24938.83|300
1620915300000|2021-05-13 14:15:00|25043.34|25005.34|25047.49|25009.49|25049.04|25011.04|24947.23|24909.23|300
1620915600000|2021-05-13 14:20:00|25043.98|25005.98|25032.47|24994.47|25043.98|25005.98|25004.53|24966.53|299
1620915900000|2021-05-13 14:25:00|25033.84|24995.84|24947.03|24909.03|25033.84|24995.84|24924.08|24886.08|299
1620916200000|2021-05-13 14:30:00|24948.18|24910.18|24980.6|24942.6|24982.04|24944.04|24921.47|24883.47|299
1620916500000|2021-05-13 14:35:00|24981.57|24943.57|24910.34|24872.34|24981.57|24943.57|24834.68|24796.68|271
1620916800000|2021-05-13 14:40:00|24910.05|24872.05|24819.11|24781.11|24953.29|24915.29|24813.74|24775.74|300
1620917100000|2021-05-13 14:45:00|24819.17|24781.17|24787.63|24749.63|24893.79|24855.79|24786.32|24748.32|299
1620917400000|2021-05-13 14:50:00|24787.73|24749.73|24874.91|24836.91|24892.32|24854.32|24767.8|24729.8|300
1620917700000|2021-05-13 14:55:00|24873.33|24835.33|24818.37|24780.37|24928.91|24890.91|24812.29|24774.29|300
1620918000000|2021-05-13 15:00:00|24819.26|24781.26|24542.41|24504.41|24840.57|24802.57|24542.41|24504.41|300
1620918300000|2021-05-13 15:05:00|24541.16|24503.16|24585.62|24547.62|24676.29|24638.29|24509.72|24471.72|299
1620918600000|2021-05-13 15:10:00|24590.49|24552.49|24601.46|24563.46|24667.89|24629.89|24585.63|24547.63|300
1620918900000|2021-05-13 15:15:00|24599.56|24561.56|24671.01|24633.01|24706.66|24668.66|24538.55|24500.55|300
1620919200000|2021-05-13 15:20:00|24668.58|24630.58|24719.05|24681.05|24748.18|24710.18|24661.8|24623.8|300
1620919500000|2021-05-13 15:25:00|24716.77|24678.77|24598.66|24560.66|24737.29|24699.29|24598.66|24560.66|300
1620919800000|2021-05-13 15:30:00|24600.12|24562.12|24640.47|24602.47|24755.33|24717.33|24600.12|24562.12|299
1620920100000|2021-05-13 15:35:00|24639.76|24601.76|24579.99|24541.99|24647.26|24609.26|24570.81|24532.81|300
1620920400000|2021-05-13 15:40:00|24581.22|24543.22|24477.58|24439.58|24651.4|24613.4|24446.06|24408.06|300
1620920700000|2021-05-13 15:45:00|24476.29|24438.29|24380.83|24342.83|24476.85|24438.85|24284.24|24246.24|300
1620921000000|2021-05-13 15:50:00|24382.37|24344.37|24454.01|24416.01|24544.79|24506.79|24381.56|24343.56|298
1620921300000|2021-05-13 15:55:00|24453.62|24415.62|24414.26|24376.26|24539.53|24501.53|24388.53|24350.53|299
1620921600000|2021-05-13 16:00:00|24410.06|24372.06|24598.47|24560.47|24698.92|24660.92|24410.06|24372.06|299
1620921900000|2021-05-13 16:05:00|24600.59|24562.59|24695.87|24657.87|24735.6|24697.6|24600|24562|300
1620922200000|2021-05-13 16:10:00|24694.81|24656.81|24662.07|24624.07|24730.19|24692.19|24650.53|24612.53|299
1620922500000|2021-05-13 16:15:00|24660.79|24622.79|24913.91|24875.91|24925.88|24887.88|24653.72|24615.72|300
1620922800000|2021-05-13 16:20:00|24914.51|24876.51|24865.95|24827.95|24968.55|24930.55|24865.95|24827.95|298
1620923100000|2021-05-13 16:25:00|24867.21|24829.21|24964.89|24926.89|24965.24|24927.24|24840.35|24802.35|299
1620923400000|2021-05-13 16:30:00|24967.82|24929.82|24943.26|24905.26|24971.43|24933.43|24882.17|24844.17|298
1620923700000|2021-05-13 16:35:00|24944.22|24906.22|24948.85|24910.85|24956.29|24918.29|24912.93|24874.93|299
1620924000000|2021-05-13 16:40:00|24950.1|24912.1|24564.04|24526.04|24950.1|24912.1|24564.04|24526.04|298
1620924300000|2021-05-13 16:45:00|24561.43|24523.43|24117.49|24079.49|24561.43|24523.43|23902.98|23864.98|300
1620924600000|2021-05-13 16:50:00|24120.49|24082.49|23944.34|23906.34|24120.49|24082.49|23796.83|23758.83|300
1620924900000|2021-05-13 16:55:00|23946.29|23908.29|23828.27|23790.27|24044.61|24006.61|23751.79|23713.79|300
1620925200000|2021-05-13 17:00:00|23823.18|23785.18|23620.01|23582.01|23989.1|23951.1|23595.9|23557.9|299
1620925500000|2021-05-13 17:05:00|23624.73|23586.73|23490.87|23452.87|23815.29|23777.29|23486.54|23448.54|300
1620925800000|2021-05-13 17:10:00|23497.33|23459.33|23570.59|23532.59|23660.96|23622.96|23472.94|23434.94|298
1620926100000|2021-05-13 17:15:00|23567.78|23529.78|23853.04|23815.04|23922.6|23884.6|23543.08|23505.08|300
1620926400000|2021-05-13 17:20:00|23851.02|23813.02|23519.66|23481.66|23887.01|23849.01|23513.29|23475.29|300
1620926700000|2021-05-13 17:25:00|23516.68|23478.68|23230.91|23192.91|23615.21|23577.21|23177.91|23139.91|300
1620927000000|2021-05-13 17:30:00|23215.33|23177.33|22930.12|22892.12|23312.21|23274.21|22929.45|22891.45|300
1620927300000|2021-05-13 17:35:00|22922.83|22884.83|23179.52|23141.52|23180.01|23142.01|22803.78|22765.78|299
1620927600000|2021-05-13 17:40:00|23174.74|23136.74|23348.69|23310.69|23360.95|23322.95|23174.74|23136.74|299
1620927900000|2021-05-13 17:45:00|23350.01|23312.01|23677.21|23639.21|23684.36|23646.36|23346.86|23308.86|300
1620928200000|2021-05-13 17:50:00|23677.09|23639.09|23672.55|23634.55|23717.39|23679.39|23616.36|23578.36|300
1620928500000|2021-05-13 17:55:00|23670.91|23632.91|23828.98|23790.98|23837.4|23799.4|23626.52|23588.52|300
1620928800000|2021-05-13 18:00:00|23828.47|23790.47|23987.11|23949.11|23991.76|23953.76|23683.13|23645.13|299
1620929100000|2021-05-13 18:05:00|23987.91|23949.91|23996.37|23958.37|24049.25|24011.25|23951.8|23913.8|300
1620929400000|2021-05-13 18:10:00|23997.79|23959.79|23990.41|23952.41|24007.59|23969.59|23919.07|23881.07|300
1620929700000|2021-05-13 18:15:00|23991.74|23953.74|23628.08|23590.08|24008.27|23970.27|23628.08|23590.08|299
1620930000000|2021-05-13 18:20:00|23625.51|23587.51|23701.91|23663.91|23775.12|23737.12|23616.93|23578.93|299
1620930300000|2021-05-13 18:25:00|23701.49|23663.49|23779.98|23741.98|23863.73|23825.73|23695.93|23657.93|300
1620930600000|2021-05-13 18:30:00|23778.23|23740.23|23674.61|23636.61|23899.16|23861.16|23624.94|23586.94|299
1620930900000|2021-05-13 18:35:00|23673.33|23635.33|23500.31|23462.31|23713.81|23675.81|23479.44|23441.44|298
1620931200000|2021-05-13 18:40:00|23500.27|23462.27|23288.95|23250.95|23574.75|23536.75|23232.82|23194.82|299
1620931500000|2021-05-13 18:45:00|23290.61|23252.61|23565.94|23527.94|23628.19|23590.19|23279.21|23241.21|300
1620931800000|2021-05-13 18:50:00|23560.69|23522.69|23311.24|23273.24|23636.2|23598.2|23305.56|23267.56|300
1620932100000|2021-05-13 18:55:00|23311.79|23273.79|23315.49|23277.49|23420.36|23382.36|23292|23254|300
1620932400000|2021-05-13 19:00:00|23305.71|23267.71|23359.12|23321.12|23589.17|23551.17|23301.27|23263.27|300
1620932700000|2021-05-13 19:05:00|23355.68|23317.68|23596.28|23558.28|23599.19|23561.19|23321.07|23283.07|300
1620933000000|2021-05-13 19:10:00|23595.56|23557.56|23677.51|23639.51|23677.77|23639.77|23522.28|23484.28|299
1620933300000|2021-05-13 19:15:00|23682.38|23644.38|23711.13|23673.13|23768.24|23730.24|23682.38|23644.38|299
1620933600000|2021-05-13 19:20:00|23710.97|23672.97|23776.24|23738.24|23828.34|23790.34|23539.25|23501.25|300
1620933900000|2021-05-13 19:25:00|23778.2|23740.2|23799.5|23761.5|23832.7|23794.7|23727.21|23689.21|299
1620934200000|2021-05-13 19:30:00|23800.9|23762.9|23991.41|23953.41|23995.69|23957.69|23799.34|23761.34|299
1620934500000|2021-05-13 19:35:00|23993.3|23955.3|23944.79|23906.79|23995.19|23957.19|23936.21|23898.21|300
1620934800000|2021-05-13 19:40:00|23944.08|23906.08|23919.02|23881.02|23961.2|23923.2|23833.12|23795.12|299
1620935100000|2021-05-13 19:45:00|23920.95|23882.95|23863.36|23825.36|23923.93|23885.93|23816.41|23778.41|299
1620935400000|2021-05-13 19:50:00|23862.51|23824.51|23676.22|23638.22|23863.86|23825.86|23673.93|23635.93|297
1620935700000|2021-05-13 19:55:00|23674.56|23636.56|23567.8|23529.8|23684.32|23646.32|23567.8|23529.8|299
1620936000000|2021-05-13 20:00:00|23567.89|23529.89|23427.48|23389.48|23718.56|23680.56|23394.4|23356.4|299
1620936300000|2021-05-13 20:05:00|23431.31|23393.31|23632.89|23594.89|23729.54|23691.54|23431.31|23393.31|298
1620936600000|2021-05-13 20:10:00|23631.9|23593.9|23811.47|23773.47|23813.25|23775.25|23626.31|23588.31|295
1620936900000|2021-05-13 20:15:00|23815.92|23777.92|23983.93|23945.93|24013.13|23975.13|23815.92|23777.92|299
1620937200000|2021-05-13 20:20:00|23981.63|23943.63|23800.11|23762.11|23981.63|23943.63|23800.11|23762.11|297
1620937500000|2021-05-13 20:25:00|23798.87|23760.87|23808.11|23770.11|23864.52|23826.52|23754.15|23716.15|299
1620937800000|2021-05-13 20:30:00|23809.16|23771.16|23905.37|23867.37|23957.02|23919.02|23808.17|23770.17|300
1620938100000|2021-05-13 20:35:00|23906.27|23868.27|23963.06|23925.06|24010.78|23972.78|23906.27|23868.27|300
1620938400000|2021-05-13 20:40:00|23964.12|23926.12|23980.45|23942.45|23983.69|23945.69|23921.87|23883.87|300
1620938700000|2021-05-13 20:45:00|23985.96|23947.96|23955.9|23917.9|24081.22|24043.22|23942.37|23904.37|297
1620939000000|2021-05-13 20:50:00|23957.1|23919.1|24016.65|23978.65|24032.78|23994.78|23957.1|23919.1|297
1620939300000|2021-05-13 20:55:00|24017.44|23979.44|24053.21|24015.21|24053.83|24015.83|23996.63|23958.63|299
1620939600000|2021-05-13 21:00:00|24053.24|24015.24|23948.74|23910.74|24053.93|24015.93|23931.84|23893.84|300
1620939900000|2021-05-13 21:05:00|23947.29|23909.29|24060.69|24022.69|24060.69|24022.69|23934.38|23896.38|300
1620940200000|2021-05-13 21:10:00|24062.97|24024.97|24264.8|24226.8|24277.56|24239.56|24062.23|24024.23|298
1620940500000|2021-05-13 21:15:00|24264.62|24226.62|24242.47|24204.47|24304.15|24266.15|24233.25|24195.25|298
1620940800000|2021-05-13 21:20:00|24241.77|24203.77|24306.84|24268.84|24307.72|24269.72|24226.36|24188.36|300
1620941100000|2021-05-13 21:25:00|24306.28|24268.28|24289.86|24251.86|24317.95|24279.95|24273.05|24235.05|300
1620941400000|2021-05-13 21:30:00|24288.49|24250.49|24238.93|24200.93|24291.18|24253.18|24226.62|24188.62|300
1620941700000|2021-05-13 21:35:00|24238.53|24200.53|24187.66|24149.66|24239.38|24201.38|24163.12|24125.12|298
1620942000000|2021-05-13 21:40:00|24187.65|24149.65|24134.18|24096.18|24188.99|24150.99|24115.92|24077.92|299
1620942300000|2021-05-13 21:45:00|24134.05|24096.05|24240.49|24202.49|24289.3|24251.3|24134.05|24096.05|299
1620942600000|2021-05-13 21:50:00|24239.5|24201.5|24148.27|24110.27|24240.41|24202.41|24147.7|24109.7|298
1620942900000|2021-05-13 21:55:00|24149.26|24111.26|24205.2|24167.2|24211.48|24173.48|24140.78|24102.78|296
1620943200000|2021-05-13 22:00:00|24206.02|24168.02|24208.15|24170.15|24240.2|24202.2|24089.63|24051.63|300
1620943500000|2021-05-13 22:05:00|24207.49|24169.49|24110.4|24072.4|24252.22|24214.22|24110.4|24072.4|300
1620943800000|2021-05-13 22:10:00|24110.96|24072.96|23999.41|23961.41|24154.85|24116.85|23999.41|23961.41|297
1620944100000|2021-05-13 22:15:00|24000.8|23962.8|24039.19|24001.19|24065.08|24027.08|24000.69|23962.69|297
1620944400000|2021-05-13 22:20:00|24038.63|24000.63|24066.94|24028.94|24084.92|24046.92|24037.84|23999.84|299
1620944700000|2021-05-13 22:25:00|24065.05|24027.05|24138.95|24100.95|24183.89|24145.89|24055.99|24017.99|299
1620945000000|2021-05-13 22:30:00|24138.9|24100.9|24346.49|24308.49|24360.26|24322.26|24137.93|24099.93|299
1620945300000|2021-05-13 22:35:00|24346.31|24308.31|24471.74|24433.74|24472.51|24434.51|24346.31|24308.31|298
1620945600000|2021-05-13 22:40:00|24472.52|24434.52|24399.3|24361.3|24490.68|24452.68|24399|24361|299
1620945900000|2021-05-13 22:45:00|24398.81|24360.81|24160.75|24122.75|24404.05|24366.05|24154.45|24116.45|300
1620946200000|2021-05-13 22:50:00|24160.69|24122.69|23995.58|23957.58|24162.73|24124.73|23995.58|23957.58|300
1620946500000|2021-05-13 22:55:00|23993.15|23955.15|23834.93|23796.93|23993.15|23955.15|23834.93|23796.93|300
1620946800000|2021-05-13 23:00:00|23835.32|23797.32|23596.78|23558.78|23839.71|23801.71|23507.89|23469.89|300
1620947100000|2021-05-13 23:05:00|23597.69|23559.69|23608.02|23570.02|23644.7|23606.7|23483.75|23445.75|300
1620947400000|2021-05-13 23:10:00|23606.54|23568.54|23789.99|23751.99|23804.52|23766.52|23605.67|23567.67|300
1620947700000|2021-05-13 23:15:00|23794.18|23756.18|23898.39|23860.39|23942.08|23904.08|23791.88|23753.88|300
1620948000000|2021-05-13 23:20:00|23897.85|23859.85|23767.95|23729.95|23901.62|23863.62|23632.83|23594.83|299
1620948300000|2021-05-13 23:25:00|23768.17|23730.17|23806.09|23768.09|23811.5|23773.5|23686.35|23648.35|300
1620948600000|2021-05-13 23:30:00|23808.16|23770.16|23866.38|23828.38|23909.96|23871.96|23766.85|23728.85|300
1620948900000|2021-05-13 23:35:00|23866.72|23828.72|24040.82|24002.82|24041.37|24003.37|23865.68|23827.68|300
1620949200000|2021-05-13 23:40:00|24039.66|24001.66|24131.31|24093.31|24159.71|24121.71|23982.53|23944.53|299
1620949500000|2021-05-13 23:45:00|24129.94|24091.94|24187.21|24149.21|24190.33|24152.33|24124.33|24086.33|296
1620949800000|2021-05-13 23:50:00|24189.68|24151.68|24285.26|24247.26|24304.22|24266.22|24180.88|24142.88|299
1620950100000|2021-05-13 23:55:00|24283.27|24245.27|24276.63|24238.63|24307.29|24269.29|24237.2|24199.2|300
1620950400000|2021-05-14 00:00:00|24276.96|24238.96|24430.48|24392.48|24430.48|24392.48|24158.5|24120.5|299
1620950700000|2021-05-14 00:05:00|24431.61|24393.61|24597.91|24559.91|24605.55|24567.55|24385.83|24347.83|300
1620951000000|2021-05-14 00:10:00|24596.18|24558.18|24544.35|24506.35|24596.18|24558.18|24442.87|24404.87|298
1620951300000|2021-05-14 00:15:00|24546.71|24508.71|24544.8|24506.8|24559.32|24521.32|24476.94|24438.94|299
1620951600000|2021-05-14 00:20:00|24545.52|24507.52|24543.18|24505.18|24553.39|24515.39|24516.97|24478.97|299
1620951900000|2021-05-14 00:25:00|24542.76|24504.76|24417.88|24379.88|24549.37|24511.37|24416.18|24378.18|300
1620952200000|2021-05-14 00:30:00|24417.53|24379.53|24570.44|24532.44|24570.44|24532.44|24407.98|24369.98|299
1620952500000|2021-05-14 00:35:00|24570|24532|24558.69|24520.69|24633.21|24595.21|24546.33|24508.33|300
1620952800000|2021-05-14 00:40:00|24557.88|24519.88|24568.4|24530.4|24599.81|24561.81|24523.16|24485.16|298
1620953100000|2021-05-14 00:45:00|24568.78|24530.78|24552.13|24514.13|24595.77|24557.77|24515.83|24477.83|299
1620953400000|2021-05-14 00:50:00|24549.66|24511.66|24704.2|24666.2|24704.2|24666.2|24537.33|24499.33|299
1620953700000|2021-05-14 00:55:00|24707.32|24669.32|24665.01|24627.01|24749.62|24711.62|24648.63|24610.63|300
1620954000000|2021-05-14 01:00:00|24664.2|24626.2|24646.58|24608.58|24683.29|24645.29|24575.49|24537.49|299
1620954300000|2021-05-14 01:05:00|24642.06|24604.06|24746.35|24708.35|24791.56|24753.56|24629|24591|299
1620954600000|2021-05-14 01:10:00|24748.44|24710.44|24858.64|24820.64|24859.95|24821.95|24738.14|24700.14|299
1620954900000|2021-05-14 01:15:00|24856.54|24818.54|24902.56|24864.56|24937.08|24899.08|24853.71|24815.71|299
1620955200000|2021-05-14 01:20:00|24901.09|24863.09|24909.3|24871.3|24942.91|24904.91|24867.72|24829.72|299
1620955500000|2021-05-14 01:25:00|24906.06|24868.06|24819.29|24781.29|24906.82|24868.82|24813.52|24775.52|299
1620955800000|2021-05-14 01:30:00|24819.72|24781.72|24764.44|24726.44|24868.45|24830.45|24764.44|24726.44|299
1620956100000|2021-05-14 01:35:00|24762.98|24724.98|24777.54|24739.54|24789.61|24751.61|24717.22|24679.22|299
1620956400000|2021-05-14 01:40:00|24776.74|24738.74|24832.42|24794.42|24850.48|24812.48|24773.5|24735.5|299
1620956700000|2021-05-14 01:45:00|24832.81|24794.81|24877.22|24839.22|24914.41|24876.41|24832.54|24794.54|299
1620957000000|2021-05-14 01:50:00|24874.45|24836.45|24784.34|24746.34|24884.12|24846.12|24784.34|24746.34|300
1620957300000|2021-05-14 01:55:00|24784.82|24746.82|24854.76|24816.76|24870.3|24832.3|24771.26|24733.26|300
1620957600000|2021-05-14 02:00:00|24855.15|24817.15|24727.45|24689.45|24888.16|24850.16|24727.45|24689.45|300
1620957900000|2021-05-14 02:05:00|24725.32|24687.32|24701.64|24663.64|24740.65|24702.65|24651.49|24613.49|300
1620958200000|2021-05-14 02:10:00|24701.61|24663.61|24599.16|24561.16|24732.1|24694.1|24590.59|24552.59|295
1620958500000|2021-05-14 02:15:00|24599.46|24561.46|24637.15|24599.15|24656.76|24618.76|24558.37|24520.37|300
1620958800000|2021-05-14 02:20:00|24636.4|24598.4|24471.05|24433.05|24683.34|24645.34|24466.72|24428.72|299
1620959100000|2021-05-14 02:25:00|24471.88|24433.88|24505.95|24467.95|24536.16|24498.16|24469.94|24431.94|299
1620959400000|2021-05-14 02:30:00|24505.33|24467.33|24568.19|24530.19|24630.01|24592.01|24505.33|24467.33|298
1620959700000|2021-05-14 02:35:00|24568.57|24530.57|24625.33|24587.33|24667.47|24629.47|24568.57|24530.57|299
1620960000000|2021-05-14 02:40:00|24626.57|24588.57|24582.95|24544.95|24641.39|24603.39|24571.35|24533.35|299
1620960300000|2021-05-14 02:45:00|24582.57|24544.57|24600.37|24562.37|24627.1|24589.1|24523.09|24485.09|299
1620960600000|2021-05-14 02:50:00|24599.68|24561.68|24495.49|24457.49|24608.19|24570.19|24488.22|24450.22|299
1620960900000|2021-05-14 02:55:00|24496.76|24458.76|24417.82|24379.82|24538.97|24500.97|24416.81|24378.81|300
1620961200000|2021-05-14 03:00:00|24418.09|24380.09|24502.53|24464.53|24569.87|24531.87|24417.96|24379.96|299
1620961500000|2021-05-14 03:05:00|24502.55|24464.55|24474.26|24436.26|24556.07|24518.07|24469.61|24431.61|299
1620961800000|2021-05-14 03:10:00|24474.35|24436.35|24539.87|24501.87|24552.17|24514.17|24443.63|24405.63|299
1620962100000|2021-05-14 03:15:00|24538.21|24500.21|24463.04|24425.04|24549.4|24511.4|24423.83|24385.83|299
1620962400000|2021-05-14 03:20:00|24462.56|24424.56|24476.73|24438.73|24508.7|24470.7|24447.16|24409.16|300
1620962700000|2021-05-14 03:25:00|24477.26|24439.26|24590.02|24552.02|24623.26|24585.26|24474.27|24436.27|299
1620963000000|2021-05-14 03:30:00|24590.66|24552.66|24387.5|24349.5|24591.54|24553.54|24385.36|24347.36|296
1620963300000|2021-05-14 03:35:00|24386.9|24348.9|24494.56|24456.56|24523.4|24485.4|24386.9|24348.9|298
1620963600000|2021-05-14 03:40:00|24494.74|24456.74|24437.26|24399.26|24495.53|24457.53|24410.4|24372.4|299
1620963900000|2021-05-14 03:45:00|24437.09|24399.09|24491.18|24453.18|24508.01|24470.01|24387.57|24349.57|298
1620964200000|2021-05-14 03:50:00|24490.43|24452.43|24372.5|24334.5|24490.43|24452.43|24371.97|24333.97|298
1620964500000|2021-05-14 03:55:00|24372.54|24334.54|24363.76|24325.76|24388.77|24350.77|24283.24|24245.24|298
1620964800000|2021-05-14 04:00:00|24363.56|24325.56|24462.58|24424.58|24502.7|24464.7|24363.56|24325.56|299
1620965100000|2021-05-14 04:05:00|24462|24424|24559.01|24521.01|24587.44|24549.44|24448.92|24410.92|298
1620965400000|2021-05-14 04:10:00|24559.07|24521.07|24514.37|24476.37|24571.52|24533.52|24507.26|24469.26|297
1620965700000|2021-05-14 04:15:00|24516.38|24478.38|24520.36|24482.36|24575.17|24537.17|24490.77|24452.77|298
1620966000000|2021-05-14 04:20:00|24520.79|24482.79|24493.81|24455.81|24563.97|24525.97|24493.81|24455.81|299
1620966300000|2021-05-14 04:25:00|24493.28|24455.28|24386.15|24348.15|24493.28|24455.28|24379.77|24341.77|298
1620966600000|2021-05-14 04:30:00|24386.84|24348.84|24481.79|24443.79|24493.52|24455.52|24379.22|24341.22|298
1620966900000|2021-05-14 04:35:00|24483.93|24445.93|24320.51|24282.51|24504.81|24466.81|24320.51|24282.51|300
1620967200000|2021-05-14 04:40:00|24319.65|24281.65|24209.69|24171.69|24323.11|24285.11|24172.19|24134.19|300
1620967500000|2021-05-14 04:45:00|24207.86|24169.86|24410.75|24372.75|24421.57|24383.57|24207.22|24169.22|300
1620967800000|2021-05-14 04:50:00|24411.78|24373.78|24288.59|24250.59|24480.85|24442.85|24288.41|24250.41|296
1620968100000|2021-05-14 04:55:00|24287.61|24249.61|24400.05|24362.05|24400.67|24362.67|24250.71|24212.71|299
1620968400000|2021-05-14 05:00:00|24401.23|24363.23|24412.04|24374.04|24452.34|24414.34|24401.23|24363.23|299
1620968700000|2021-05-14 05:05:00|24410.63|24372.63|24416.85|24378.85|24416.85|24378.85|24335.32|24297.32|299
1620969000000|2021-05-14 05:10:00|24415.63|24377.63|24528.51|24490.51|24530.82|24492.82|24406.54|24368.54|299
1620969300000|2021-05-14 05:15:00|24530.12|24492.12|24485.61|24447.61|24535.64|24497.64|24484.63|24446.63|299
1620969600000|2021-05-14 05:20:00|24485.47|24447.47|24463.97|24425.97|24506.72|24468.72|24443.64|24405.64|300
1620969900000|2021-05-14 05:25:00|24462.9|24424.9|24489.07|24451.07|24513.37|24475.37|24425.87|24387.87|298
1620970200000|2021-05-14 05:30:00|24488.22|24450.22|24426.2|24388.2|24491.91|24453.91|24386.01|24348.01|297
1620970500000|2021-05-14 05:35:00|24426.61|24388.61|24499.29|24461.29|24514.14|24476.14|24424.64|24386.64|300
1620970800000|2021-05-14 05:40:00|24497.31|24459.31|24549.51|24511.51|24549.7|24511.7|24495.5|24457.5|300
1620971100000|2021-05-14 05:45:00|24549.75|24511.75|24695.88|24657.88|24697.03|24659.03|24547.66|24509.66|299
1620971400000|2021-05-14 05:50:00|24695.51|24657.51|24744.94|24706.94|24747.27|24709.27|24676.04|24638.04|298
1620971700000|2021-05-14 05:55:00|24744.06|24706.06|24725.56|24687.56|24752.18|24714.18|24700.1|24662.1|298
1620972000000|2021-05-14 06:00:00|24724.56|24686.56|24700.43|24662.43|24757.75|24719.75|24684.55|24646.55|299
1620972300000|2021-05-14 06:05:00|24700.6|24662.6|24624.54|24586.54|24711.61|24673.61|24623.97|24585.97|297
1620972600000|2021-05-14 06:10:00|24624.86|24586.86|24527.59|24489.59|24626.77|24588.77|24526.9|24488.9|297
1620972900000|2021-05-14 06:15:00|24525.98|24487.98|24491.15|24453.15|24540.58|24502.58|24481.86|24443.86|300
1620973200000|2021-05-14 06:20:00|24492.03|24454.03|24364.25|24326.25|24492.16|24454.16|24364.25|24326.25|297
1620973500000|2021-05-14 06:25:00|24362.57|24324.57|24291.51|24253.51|24362.57|24324.57|24281.96|24243.96|300
1620973800000|2021-05-14 06:30:00|24293.78|24255.78|24414.02|24376.02|24414.46|24376.46|24293.78|24255.78|297
1620974100000|2021-05-14 06:35:00|24414.38|24376.38|24315.57|24277.57|24452.76|24414.76|24315.25|24277.25|300
1620974400000|2021-05-14 06:40:00|24314.65|24276.65|24299.53|24261.53|24358.46|24320.46|24296.59|24258.59|300
1620974700000|2021-05-14 06:45:00|24299.64|24261.64|24278.52|24240.52|24307.41|24269.41|24232.21|24194.21|299
1620975000000|2021-05-14 06:50:00|24278.66|24240.66|24355.04|24317.04|24356.37|24318.37|24250.25|24212.25|299
1620975300000|2021-05-14 06:55:00|24353.94|24315.94|24413.75|24375.75|24422.65|24384.65|24347.61|24309.61|298
1620975600000|2021-05-14 07:00:00|24413.5|24375.5|24596.63|24558.63|24596.63|24558.63|24409.95|24371.95|300
1620975900000|2021-05-14 07:05:00|24596.06|24558.06|24654.37|24616.37|24659.35|24621.35|24569.8|24531.8|298
1620976200000|2021-05-14 07:10:00|24653.75|24615.75|24757.38|24719.38|24757.38|24719.38|24642.32|24604.32|299
1620976500000|2021-05-14 07:15:00|24758.75|24720.75|24736.37|24698.37|24796.71|24758.71|24733.19|24695.19|299
1620976800000|2021-05-14 07:20:00|24736.41|24698.41|24783.45|24745.45|24802.75|24764.75|24729.27|24691.27|300
1620977100000|2021-05-14 07:25:00|24785.3|24747.3|24861|24823|24891.7|24853.7|24784.76|24746.76|299
1620977400000|2021-05-14 07:30:00|24861.09|24823.09|24865.54|24827.54|24881.65|24843.65|24822.94|24784.94|295
1620977700000|2021-05-14 07:35:00|24865.17|24827.17|24908.89|24870.89|24932.57|24894.57|24865.17|24827.17|300
1620978000000|2021-05-14 07:40:00|24908.1|24870.1|24851.04|24813.04|24908.1|24870.1|24848.93|24810.93|293
1620978300000|2021-05-14 07:45:00|24848.6|24810.6|24869.41|24831.41|24869.41|24831.41|24835.07|24797.07|298
1620978600000|2021-05-14 07:50:00|24870.34|24832.34|24907.52|24869.52|24912.27|24874.27|24870.34|24832.34|298
1620978900000|2021-05-14 07:55:00|24907.15|24869.15|24910.7|24872.7|24934.74|24896.74|24884.83|24846.83|300
1620979200000|2021-05-14 08:00:00|24911.13|24873.13|24970.39|24932.39|24972.44|24934.44|24861.56|24823.56|300
1620979500000|2021-05-14 08:05:00|24968.83|24930.83|24975.45|24937.45|24975.45|24937.45|24921.91|24883.91|300
1620979800000|2021-05-14 08:10:00|24972.76|24934.76|24999.38|24961.38|25014.43|24976.43|24965.7|24927.7|299
1620980100000|2021-05-14 08:15:00|25000.46|24962.46|24974.79|24936.79|25001.03|24963.03|24947.36|24909.36|299
1620980400000|2021-05-14 08:20:00|24974.43|24936.43|24927.4|24889.4|24974.43|24936.43|24881.44|24843.44|297
1620980700000|2021-05-14 08:25:00|24927.19|24889.19|24963.05|24925.05|24997.46|24959.46|24923.53|24885.53|297
1620981000000|2021-05-14 08:30:00|24962.72|24924.72|24977.98|24939.98|24989.26|24951.26|24939.65|24901.65|299
1620981300000|2021-05-14 08:35:00|24977.51|24939.51|25059.5|25021.5|25059.5|25021.5|24963.68|24925.68|296
1620981600000|2021-05-14 08:40:00|25058.98|25020.98|25052.57|25014.57|25076.53|25038.53|25043.64|25005.64|298
1620981900000|2021-05-14 08:45:00|25050.66|25012.66|25118.41|25080.41|25118.41|25080.41|25031.99|24993.99|299
1620982200000|2021-05-14 08:50:00|25118.86|25080.86|25164.89|25126.89|25182.86|25144.86|25107.7|25069.7|297
1620982500000|2021-05-14 08:55:00|25165.36|25127.36|25200.55|25162.55|25204.6|25166.6|25143.72|25105.72|299
1620982800000|2021-05-14 09:00:00|25201.26|25163.26|25129.46|25091.46|25223.22|25185.22|25115.66|25077.66|298
1620983100000|2021-05-14 09:05:00|25129.81|25091.81|25193.06|25155.06|25193.06|25155.06|25121.12|25083.12|297
1620983400000|2021-05-14 09:10:00|25193.1|25155.1|25223.47|25185.47|25241.3|25203.3|25188.66|25150.66|300
1620983700000|2021-05-14 09:15:00|25224.52|25186.52|25232.04|25194.04|25262.51|25224.51|25213.24|25175.24|299
1620984000000|2021-05-14 09:20:00|25231.49|25193.49|25236.92|25198.92|25252.01|25214.01|25215.32|25177.32|298
1620984300000|2021-05-14 09:25:00|25238.06|25200.06|25281.18|25243.18|25301.55|25263.55|25236.42|25198.42|300
1620984600000|2021-05-14 09:30:00|25281.95|25243.95|25370.76|25332.76|25370.76|25332.76|25272.48|25234.48|296
1620984900000|2021-05-14 09:35:00|25371.23|25333.23|25372.28|25334.28|25390.09|25352.09|25348.68|25310.68|298
1620985200000|2021-05-14 09:40:00|25372.9|25334.9|25387.15|25349.15|25396.96|25358.96|25363.38|25325.38|298
1620985500000|2021-05-14 09:45:00|25385.64|25347.64|25340.66|25302.66|25387.52|25349.52|25329.19|25291.19|300
1620985800000|2021-05-14 09:50:00|25340.58|25302.58|25286.15|25248.15|25341.12|25303.12|25252.12|25214.12|299
1620986100000|2021-05-14 09:55:00|25285.8|25247.8|25285.22|25247.22|25309.85|25271.85|25281.32|25243.32|300
1620986400000|2021-05-14 10:00:00|25283.7|25245.7|25215.13|25177.13|25316.92|25278.92|25215.13|25177.13|298
1620986700000|2021-05-14 10:05:00|25213.27|25175.27|25304.38|25266.38|25323.19|25285.19|25210.18|25172.18|300
1620987000000|2021-05-14 10:10:00|25304.58|25266.58|25317.66|25279.66|25319.43|25281.43|25253.21|25215.21|299
1620987300000|2021-05-14 10:15:00|25317.39|25279.39|25238.49|25200.49|25359.59|25321.59|25221.77|25183.77|300
1620987600000|2021-05-14 10:20:00|25238.19|25200.19|25208.96|25170.96|25255.43|25217.43|25198.06|25160.06|298
1620987900000|2021-05-14 10:25:00|25207.9|25169.9|25231.27|25193.27|25247.21|25209.21|25207.7|25169.7|295
1620988200000|2021-05-14 10:30:00|25230.39|25192.39|25246.44|25208.44|25276.52|25238.52|25226.25|25188.25|297
1620988500000|2021-05-14 10:35:00|25246.4|25208.4|25214.93|25176.93|25265.71|25227.71|25202.68|25164.68|297
1620988800000|2021-05-14 10:40:00|25214.21|25176.21|25265.56|25227.56|25266.54|25228.54|25213.11|25175.11|298
1620989100000|2021-05-14 10:45:00|25265.79|25227.79|25311.3|25273.3|25349.2|25311.2|25265.25|25227.25|300
1620989400000|2021-05-14 10:50:00|25311.15|25273.15|25408.34|25370.34|25409.76|25371.76|25311|25273|299
1620989700000|2021-05-14 10:55:00|25409.19|25371.19|25417.36|25379.36|25431.39|25393.39|25389.04|25351.04|297
1620990000000|2021-05-14 11:00:00|25417.93|25379.93|25490.27|25452.27|25490.27|25452.27|25366.96|25328.96|297
1620990300000|2021-05-14 11:05:00|25489.55|25451.55|25557.55|25519.55|25557.94|25519.94|25488.83|25450.83|297
1620990600000|2021-05-14 11:10:00|25556.96|25518.96|25528.55|25490.55|25577.55|25539.55|25526.77|25488.77|300
1620990900000|2021-05-14 11:15:00|25527.18|25489.18|25467.37|25429.37|25529.47|25491.47|25455.8|25417.8|299
1620991200000|2021-05-14 11:20:00|25468.86|25430.86|25473.46|25435.46|25486.91|25448.91|25457.46|25419.46|298
1620991500000|2021-05-14 11:25:00|25473.93|25435.93|25413.99|25375.99|25479.55|25441.55|25390.09|25352.09|298
1620991800000|2021-05-14 11:30:00|25414.07|25376.07|25361.75|25323.75|25441.6|25403.6|25348.37|25310.37|300
1620992100000|2021-05-14 11:35:00|25363.67|25325.67|25404.83|25366.83|25404.83|25366.83|25308.72|25270.72|298
1620992400000|2021-05-14 11:40:00|25405.36|25367.36|25493.85|25455.85|25493.85|25455.85|25402.91|25364.91|297
1620992700000|2021-05-14 11:45:00|25495.34|25457.34|25443.53|25405.53|25506.15|25468.15|25441.05|25403.05|299
1620993000000|2021-05-14 11:50:00|25443.99|25405.99|25409.2|25371.2|25445.66|25407.66|25395.09|25357.09|298
1620993300000|2021-05-14 11:55:00|25408.4|25370.4|25405.49|25367.49|25453.42|25415.42|25395.96|25357.96|298
1620993600000|2021-05-14 12:00:00|25405.15|25367.15|25320.96|25282.96|25470.28|25432.28|25305.17|25267.17|300
1620993900000|2021-05-14 12:05:00|25321.09|25283.09|25352.13|25314.13|25382.85|25344.85|25315.52|25277.52|298
1620994200000|2021-05-14 12:10:00|25352.31|25314.31|25266.45|25228.45|25358.78|25320.78|25266.16|25228.16|300
1620994500000|2021-05-14 12:15:00|25265.22|25227.22|25225.11|25187.11|25296.92|25258.92|25225.11|25187.11|300
1620994800000|2021-05-14 12:20:00|25224.03|25186.03|25163.01|25125.01|25224.03|25186.03|25163.01|25125.01|298
1620995100000|2021-05-14 12:25:00|25162.83|25124.83|25221.26|25183.26|25249.49|25211.49|25162.83|25124.83|298
1620995400000|2021-05-14 12:30:00|25222.78|25184.78|25336.42|25298.42|25336.42|25298.42|25222.36|25184.36|297
1620995700000|2021-05-14 12:35:00|25341.12|25303.12|25295.97|25257.97|25342.01|25304.01|25275.52|25237.52|300
1620996000000|2021-05-14 12:40:00|25296.37|25258.37|25293.84|25255.84|25335.47|25297.47|25287.63|25249.63|297
1620996300000|2021-05-14 12:45:00|25294.2|25256.2|25223.21|25185.21|25374.3|25336.3|25223.21|25185.21|296
1620996600000|2021-05-14 12:50:00|25221.77|25183.77|25330.61|25292.61|25330.61|25292.61|25219.63|25181.63|299
1620996900000|2021-05-14 12:55:00|25330.03|25292.03|25381.71|25343.71|25386.91|25348.91|25295.14|25257.14|299
1620997200000|2021-05-14 13:00:00|25381.54|25343.54|25309.77|25271.77|25387.99|25349.99|25278.6|25240.6|299
1620997500000|2021-05-14 13:05:00|25309.73|25271.73|25249.36|25211.36|25313.86|25275.86|25226.63|25188.63|299
1620997800000|2021-05-14 13:10:00|25250.22|25212.22|25257.27|25219.27|25318.58|25280.58|25228.22|25190.22|298
1620998100000|2021-05-14 13:15:00|25257.72|25219.72|25218.31|25180.31|25281.49|25243.49|25218.31|25180.31|300
1620998400000|2021-05-14 13:20:00|25217.96|25179.96|25137.76|25099.76|25234.24|25196.24|25106.68|25068.68|299
1620998700000|2021-05-14 13:25:00|25137.78|25099.78|25282.01|25244.01|25282.01|25244.01|25137.78|25099.78|298
1620999000000|2021-05-14 13:30:00|25282.1|25244.1|25401.06|25363.06|25401.06|25363.06|25282.1|25244.1|300
1620999300000|2021-05-14 13:35:00|25400.14|25362.14|25429.2|25391.2|25508.99|25470.99|25393.74|25355.74|300
1620999600000|2021-05-14 13:40:00|25428.59|25390.59|25485.57|25447.57|25491.59|25453.59|25426.96|25388.96|299
1620999900000|2021-05-14 13:45:00|25484.77|25446.77|25615.47|25577.47|25616.33|25578.33|25483.35|25445.35|300
1621000200000|2021-05-14 13:50:00|25615.41|25577.41|25658.13|25620.13|25662.44|25624.44|25567.4|25529.4|298
1621000500000|2021-05-14 13:55:00|25659.57|25621.57|25688.7|25650.7|25688.7|25650.7|25649.38|25611.38|300
1621000800000|2021-05-14 14:00:00|25687.98|25649.98|25648.79|25610.79|25701.96|25663.96|25603.24|25565.24|299
1621001100000|2021-05-14 14:05:00|25649.56|25611.56|25592.88|25554.88|25663.04|25625.04|25564.14|25526.14|300
1621001400000|2021-05-14 14:10:00|25592.98|25554.98|25605.34|25567.34|25626.11|25588.11|25588.97|25550.97|298
1621001700000|2021-05-14 14:15:00|25604.53|25566.53|25514.24|25476.24|25619.23|25581.23|25511.01|25473.01|297
1621002000000|2021-05-14 14:20:00|25512.14|25474.14|25559.79|25521.79|25569.62|25531.62|25511.89|25473.89|297
1621002300000|2021-05-14 14:25:00|25560.82|25522.82|25594.61|25556.61|25637.41|25599.41|25542.14|25504.14|299
1621002600000|2021-05-14 14:30:00|25591.42|25553.42|25597.14|25559.14|25622.25|25584.25|25544.52|25506.52|300
1621002900000|2021-05-14 14:35:00|25597.25|25559.25|25654.9|25616.9|25654.9|25616.9|25579.57|25541.57|299
1621003200000|2021-05-14 14:40:00|25655.21|25617.21|25593.54|25555.54|25655.66|25617.66|25593.54|25555.54|298
1621003500000|2021-05-14 14:45:00|25593.1|25555.1|25707.28|25669.28|25708.61|25670.61|25592.51|25554.51|299
1621003800000|2021-05-14 14:50:00|25708.15|25670.15|25761.63|25723.63|25778.7|25740.7|25707.98|25669.98|300
1621004100000|2021-05-14 14:55:00|25764.07|25726.07|25791.7|25753.7|25800.46|25762.46|25753.07|25715.07|300
1621004400000|2021-05-14 15:00:00|25791.09|25753.09|25937.32|25899.32|25940.94|25902.94|25789.59|25751.59|300
1621004700000|2021-05-14 15:05:00|25938.64|25900.64|25966.98|25928.98|25998.53|25960.53|25934.1|25896.1|300
1621005000000|2021-05-14 15:10:00|25967.05|25929.05|25996.72|25958.72|26022.74|25984.74|25965.53|25927.53|300
1621005300000|2021-05-14 15:15:00|25996.17|25958.17|26006.58|25968.58|26047.09|26009.09|25993.46|25955.46|299
1621005600000|2021-05-14 15:20:00|26005.52|25967.52|26030.95|25992.95|26030.95|25992.95|25986.17|25948.17|300
1621005900000|2021-05-14 15:25:00|26033.32|25995.32|26097.62|26059.62|26105.09|26067.09|26029.13|25991.13|298
1621006200000|2021-05-14 15:30:00|26096.55|26058.55|26139.64|26101.64|26160.13|26122.13|26064.98|26026.98|299
1621006500000|2021-05-14 15:35:00|26139.37|26101.37|26098.68|26060.68|26159.31|26121.31|26086.77|26048.77|300
1621006800000|2021-05-14 15:40:00|26099.4|26061.4|26046.59|26008.59|26126.69|26088.69|26046.59|26008.59|299
1621007100000|2021-05-14 15:45:00|26046.52|26008.52|25944.73|25906.73|26048.14|26010.14|25894.47|25856.47|300
1621007400000|2021-05-14 15:50:00|25944.64|25906.64|26062.07|26024.07|26065.43|26027.43|25935.66|25897.66|297
1621007700000|2021-05-14 15:55:00|26062.41|26024.41|26051.23|26013.23|26067.07|26029.07|26007.48|25969.48|300
1621008000000|2021-05-14 16:00:00|26049.94|26011.94|26088.57|26050.57|26145.23|26107.23|26037.92|25999.92|300
1621008300000|2021-05-14 16:05:00|26087.99|26049.99|26123.94|26085.94|26179.96|26141.96|26087.08|26049.08|298
1621008600000|2021-05-14 16:10:00|26123.64|26085.64|26075.58|26037.58|26134.13|26096.13|26064.21|26026.21|297
1621008900000|2021-05-14 16:15:00|26075.42|26037.42|26125.43|26087.43|26125.43|26087.43|26055.74|26017.74|299
1621009200000|2021-05-14 16:20:00|26125.93|26087.93|26000.27|25962.27|26127.55|26089.55|26000.27|25962.27|297
1621009500000|2021-05-14 16:25:00|26000.44|25962.44|25910.77|25872.77|26003.31|25965.31|25855.93|25817.93|300
1621009800000|2021-05-14 16:30:00|25910.84|25872.84|25990.99|25952.99|25997.47|25959.47|25902.11|25864.11|296
1621010100000|2021-05-14 16:35:00|25990.92|25952.92|25693.93|25655.93|25991.42|25953.42|25686.26|25648.26|299
1621010400000|2021-05-14 16:40:00|25695.52|25657.52|25717.34|25679.34|25743.68|25705.68|25682.99|25644.99|300
1621010700000|2021-05-14 16:45:00|25712.88|25674.88|25827.82|25789.82|25837.95|25799.95|25704.68|25666.68|297
1621011000000|2021-05-14 16:50:00|25827.78|25789.78|25882.95|25844.95|25941.06|25903.06|25827.03|25789.03|296
1621011300000|2021-05-14 16:55:00|25881.96|25843.96|25871.3|25833.3|25902.75|25864.75|25842.02|25804.02|299
1621011600000|2021-05-14 17:00:00|25871.44|25833.44|26016.09|25978.09|26020.41|25982.41|25863.13|25825.13|298
1621011900000|2021-05-14 17:05:00|26020.26|25982.26|25905.65|25867.65|26021.44|25983.44|25904.44|25866.44|300
1621012200000|2021-05-14 17:10:00|25904.07|25866.07|25957.65|25919.65|25969.97|25931.97|25878.05|25840.05|295
1621012500000|2021-05-14 17:15:00|25957.31|25919.31|25866.92|25828.92|25957.31|25919.31|25853.26|25815.26|300
1621012800000|2021-05-14 17:20:00|25867.43|25829.43|25833.17|25795.17|25887.82|25849.82|25827.11|25789.11|297
1621013100000|2021-05-14 17:25:00|25835.35|25797.35|25865.71|25827.71|25881.41|25843.41|25834.95|25796.95|296
1621013400000|2021-05-14 17:30:00|25863.94|25825.94|25842.17|25804.17|25863.94|25825.94|25762.12|25724.12|300
1621013700000|2021-05-14 17:35:00|25841.79|25803.79|25850.23|25812.23|25923.89|25885.89|25838.12|25800.12|300
1621014000000|2021-05-14 17:40:00|25850.85|25812.85|25874.26|25836.26|25887.17|25849.17|25825.4|25787.4|299
1621014300000|2021-05-14 17:45:00|25875.03|25837.03|25864.42|25826.42|25929.17|25891.17|25864.42|25826.42|297
1621014600000|2021-05-14 17:50:00|25864.02|25826.02|25802.37|25764.37|25879.13|25841.13|25802.37|25764.37|298
1621014900000|2021-05-14 17:55:00|25800.73|25762.73|25775.29|25737.29|25839.72|25801.72|25771.62|25733.62|299
1621015200000|2021-05-14 18:00:00|25775.4|25737.4|25855.59|25817.59|25862.05|25824.05|25772.15|25734.15|300
1621015500000|2021-05-14 18:05:00|25855.45|25817.45|25806.1|25768.1|25872.41|25834.41|25792.19|25754.19|298
1621015800000|2021-05-14 18:10:00|25806.67|25768.67|25843.11|25805.11|25866.49|25828.49|25806.67|25768.67|296
1621016100000|2021-05-14 18:15:00|25842.21|25804.21|25820.32|25782.32|25842.95|25804.95|25795.01|25757.01|299
1621016400000|2021-05-14 18:20:00|25819.51|25781.51|25910.61|25872.61|25918.3|25880.3|25818.65|25780.65|299
1621016700000|2021-05-14 18:25:00|25910.15|25872.15|25698.33|25660.33|25910.48|25872.48|25698.33|25660.33|299
1621017000000|2021-05-14 18:30:00|25698.51|25660.51|25881.56|25843.56|25890.61|25852.61|25698.51|25660.51|299
1621017300000|2021-05-14 18:35:00|25882.29|25844.29|25705.57|25667.57|25885.09|25847.09|25705.28|25667.28|297
1621017600000|2021-05-14 18:40:00|25705.05|25667.05|25743.05|25705.05|25793.42|25755.42|25701.62|25663.62|299
1621017900000|2021-05-14 18:45:00|25741.99|25703.99|25781.02|25743.02|25840.83|25802.83|25740.16|25702.16|299
1621018200000|2021-05-14 18:50:00|25781.54|25743.54|25832.62|25794.62|25846.37|25808.37|25781.54|25743.54|296
1621018500000|2021-05-14 18:55:00|25831.55|25793.55|25812.73|25774.73|25840.6|25802.6|25749.89|25711.89|299
1621018800000|2021-05-14 19:00:00|25812.96|25774.96|25781.1|25743.1|25827.48|25789.48|25731.79|25693.79|299
1621019100000|2021-05-14 19:05:00|25780.31|25742.31|25725.3|25687.3|25801.32|25763.32|25725.3|25687.3|296
1621019400000|2021-05-14 19:10:00|25725.57|25687.57|25603.26|25565.26|25725.57|25687.57|25567.51|25529.51|300
1621019700000|2021-05-14 19:15:00|25604.86|25566.86|25668.39|25630.39|25699.66|25661.66|25604.86|25566.86|298
1621020000000|2021-05-14 19:20:00|25671.74|25633.74|25574.72|25536.72|25677.96|25639.96|25549.28|25511.28|299
1621020300000|2021-05-14 19:25:00|25575.8|25537.8|25571.09|25533.09|25626.64|25588.64|25560.5|25522.5|299
1621020600000|2021-05-14 19:30:00|25572.14|25534.14|25638.13|25600.13|25653.86|25615.86|25571.04|25533.04|299
1621020900000|2021-05-14 19:35:00|25640.12|25602.12|25679.51|25641.51|25699.96|25661.96|25640.12|25602.12|299
1621021200000|2021-05-14 19:40:00|25679.27|25641.27|25642.15|25604.15|25682.66|25644.66|25612.53|25574.53|299
1621021500000|2021-05-14 19:45:00|25642.04|25604.04|25639.8|25601.8|25651.58|25613.58|25578.91|25540.91|293
1621021800000|2021-05-14 19:50:00|25638.83|25600.83|25588.54|25550.54|25639.1|25601.1|25578.29|25540.29|299
1621022100000|2021-05-14 19:55:00|25588.78|25550.78|25575.72|25537.72|25616.87|25578.87|25575.63|25537.63|295
1621022400000|2021-05-14 20:00:00|25575.96|25537.96|25671.56|25633.56|25685.42|25647.42|25575.96|25537.96|300
1621022700000|2021-05-14 20:05:00|25672.29|25634.29|25669.83|25631.83|25719.79|25681.79|25648.7|25610.7|298
1621023000000|2021-05-14 20:10:00|25669.68|25631.68|25742.9|25704.9|25750.71|25712.71|25654.21|25616.21|300
1621023300000|2021-05-14 20:15:00|25742.67|25704.67|25678.55|25640.55|25742.67|25704.67|25671.33|25633.33|299
1621023600000|2021-05-14 20:20:00|25679.41|25641.41|25706.5|25668.5|25759.86|25721.86|25676.05|25638.05|299
1621023900000|2021-05-14 20:25:00|25706.38|25668.38|25506.94|25468.94|25710.65|25672.65|25503.53|25465.53|299
1621024200000|2021-05-14 20:30:00|25506.91|25468.91|25248.7|25210.7|25506.91|25468.91|25247.38|25209.38|298
1621024500000|2021-05-14 20:35:00|25248.17|25210.17|25174.22|25136.22|25268.97|25230.97|25119.73|25081.73|298
1621024800000|2021-05-14 20:40:00|25173.17|25135.17|25330.88|25292.88|25384.82|25346.82|25172.69|25134.69|299
1621025100000|2021-05-14 20:45:00|25330.72|25292.72|25421.73|25383.73|25477.49|25439.49|25330.57|25292.57|299
1621025400000|2021-05-14 20:50:00|25422.31|25384.31|25281.64|25243.64|25436.14|25398.14|25186.25|25148.25|298
1621025700000|2021-05-14 20:55:00|25278.55|25240.55|25240.54|25202.54|25281.3|25243.3|25191.71|25153.71|239
1621062000000|2021-05-15 07:00:00|25237.28|25199.28|25237.28|25199.28|25237.28|25199.28|25237.28|25199.28|1
1621066500000|2021-05-15 08:15:00|25214|25176|25162.5|25124.5|25216.15|25178.15|25135.36|25097.36|152
1621066800000|2021-05-15 08:20:00|25163.16|25125.16|25315.03|25277.03|25318.28|25280.28|25160.48|25122.48|299
1621067100000|2021-05-15 08:25:00|25314.95|25276.95|25315.24|25277.24|25358.38|25320.38|25283.46|25245.46|298
1621067400000|2021-05-15 08:30:00|25314.29|25276.29|25347.86|25309.86|25387.29|25349.29|25310.83|25272.83|298
1621067700000|2021-05-15 08:35:00|25347.5|25309.5|25235.36|25197.36|25357.22|25319.22|25226.22|25188.22|298
1621068000000|2021-05-15 08:40:00|25235.68|25197.68|25236.13|25198.13|25350.5|25312.5|25235.68|25197.68|300
1621068300000|2021-05-15 08:45:00|25235.95|25197.95|25143.94|25105.94|25236.08|25198.08|25044.48|25006.48|298
1621068600000|2021-05-15 08:50:00|25144.75|25106.75|25386.32|25348.32|25409.85|25371.85|25124.64|25086.64|300
1621068900000|2021-05-15 08:55:00|25387.2|25349.2|25323.86|25285.86|25404.07|25366.07|25314.61|25276.61|300
1621069200000|2021-05-15 09:00:00|25323.83|25285.83|25559.39|25521.39|25603.02|25565.02|25323.83|25285.83|300
1621069500000|2021-05-15 09:05:00|25558.69|25520.69|25574.56|25536.56|25578.64|25540.64|25534.97|25496.97|298
1621069800000|2021-05-15 09:10:00|25574.7|25536.7|25507.94|25469.94|25574.7|25536.7|25497.54|25459.54|298
1621070100000|2021-05-15 09:15:00|25506.58|25468.58|25354.94|25316.94|25508.79|25470.79|25348.15|25310.15|299
1621070400000|2021-05-15 09:20:00|25355.5|25317.5|25240.66|25202.66|25363.32|25325.32|25227.43|25189.43|298
1621070700000|2021-05-15 09:25:00|25241.23|25203.23|25113.37|25075.37|25267.16|25229.16|25101.64|25063.64|298
1621071000000|2021-05-15 09:30:00|25114.02|25076.02|25131.48|25093.48|25215.11|25177.11|25076.23|25038.23|298
1621071300000|2021-05-15 09:35:00|25130.98|25092.98|25259.45|25221.45|25311.19|25273.19|25130.98|25092.98|299
1621071600000|2021-05-15 09:40:00|25259.26|25221.26|25254.96|25216.96|25299.65|25261.65|25241.94|25203.94|300
1621071900000|2021-05-15 09:45:00|25254.61|25216.61|25363.1|25325.1|25369.91|25331.91|25251.37|25213.37|299
1621072200000|2021-05-15 09:50:00|25363.12|25325.12|25213.52|25175.52|25387.5|25349.5|25213.52|25175.52|300
1621072500000|2021-05-15 09:55:00|25212.48|25174.48|25343.27|25305.27|25365.1|25327.1|25182.55|25144.55|299
1621072800000|2021-05-15 10:00:00|25345.05|25307.05|25151.92|25113.92|25345.5|25307.5|25138|25100|299
1621073100000|2021-05-15 10:05:00|25152.72|25114.72|25158.39|25120.39|25246.15|25208.15|25138.66|25100.66|299
1621073400000|2021-05-15 10:10:00|25150.03|25112.03|25014.39|24976.39|25150.03|25112.03|25014.39|24976.39|298
1621073700000|2021-05-15 10:15:00|25015.12|24977.12|24954.03|24916.03|25041.71|25003.71|24936.19|24898.19|299
1621074000000|2021-05-15 10:20:00|24954.82|24916.82|24951.86|24913.86|25033.44|24995.44|24936.38|24898.38|299
1621074300000|2021-05-15 10:25:00|24952.1|24914.1|24772.12|24734.12|24957.56|24919.56|24756.31|24718.31|299
1621074600000|2021-05-15 10:30:00|24773.8|24735.8|24956.92|24918.92|24981.93|24943.93|24703.14|24665.14|300
1621074900000|2021-05-15 10:35:00|24957.7|24919.7|24943.39|24905.39|25061.39|25023.39|24875.01|24837.01|300
1621075200000|2021-05-15 10:40:00|24945.29|24907.29|24952.64|24914.64|24957.45|24919.45|24859.21|24821.21|298
1621075500000|2021-05-15 10:45:00|24951.96|24913.96|24944.43|24906.43|25059.07|25021.07|24940.42|24902.42|298
1621075800000|2021-05-15 10:50:00|24945.14|24907.14|25019.85|24981.85|25027.49|24989.49|24823.95|24785.95|300
1621076100000|2021-05-15 10:55:00|25020.61|24982.61|25058.9|25020.9|25084.97|25046.97|24966.54|24928.54|300
1621076400000|2021-05-15 11:00:00|25057.35|25019.35|25167.99|25129.99|25167.99|25129.99|25048.58|25010.58|298
1621076700000|2021-05-15 11:05:00|25170.29|25132.29|25211.72|25173.72|25222.69|25184.69|25150.67|25112.67|298
1621077000000|2021-05-15 11:10:00|25213.14|25175.14|25161.72|25123.72|25235.45|25197.45|25154.64|25116.64|298
1621077300000|2021-05-15 11:15:00|25162.71|25124.71|25203.02|25165.02|25204.18|25166.18|25156.97|25118.97|298
1621077600000|2021-05-15 11:20:00|25202.28|25164.28|25194.15|25156.15|25214.26|25176.26|25161.14|25123.14|298
1621077900000|2021-05-15 11:25:00|25195.7|25157.7|25185.9|25147.9|25241.16|25203.16|25178.04|25140.04|297
1621078200000|2021-05-15 11:30:00|25185.78|25147.78|25075.42|25037.42|25201.25|25163.25|25065.05|25027.05|298
1621078500000|2021-05-15 11:35:00|25074.33|25036.33|25164.58|25126.58|25164.58|25126.58|25037.06|24999.06|297
1621078800000|2021-05-15 11:40:00|25166|25128|25185.43|25147.43|25197.87|25159.87|25126.03|25088.03|298
1621079100000|2021-05-15 11:45:00|25184.71|25146.71|25168.62|25130.62|25186.92|25148.92|25082.77|25044.77|298
1621079400000|2021-05-15 11:50:00|25172.19|25134.19|25294.57|25256.57|25295.87|25257.87|25172.19|25134.19|299
1621079700000|2021-05-15 11:55:00|25295.1|25257.1|25334.38|25296.38|25336.17|25298.17|25290.78|25252.78|295
1621080000000|2021-05-15 12:00:00|25334.15|25296.15|25321.56|25283.56|25349.23|25311.23|25278.89|25240.89|298
1621080300000|2021-05-15 12:05:00|25321.6|25283.6|25264.14|25226.14|25337.32|25299.32|25262.04|25224.04|300
1621080600000|2021-05-15 12:10:00|25264.02|25226.02|25249.89|25211.89|25281.62|25243.62|25248.22|25210.22|299
1621080900000|2021-05-15 12:15:00|25247.26|25209.26|25188.94|25150.94|25247.26|25209.26|25162.56|25124.56|296
1621081200000|2021-05-15 12:20:00|25189.51|25151.51|25297.34|25259.34|25297.34|25259.34|25181.76|25143.76|298
1621081500000|2021-05-15 12:25:00|25298.15|25260.15|25315.87|25277.87|25355.32|25317.32|25281.4|25243.4|299
1621081800000|2021-05-15 12:30:00|25315.85|25277.85|25525.06|25487.06|25525.06|25487.06|25301.19|25263.19|300
1621082100000|2021-05-15 12:35:00|25524.15|25486.15|25614.38|25576.38|25636.9|25598.9|25512.93|25474.93|300
1621082400000|2021-05-15 12:40:00|25614.28|25576.28|25580.44|25542.44|25614.93|25576.93|25551.61|25513.61|300
1621082700000|2021-05-15 12:45:00|25580.93|25542.93|25556.37|25518.37|25593.19|25555.19|25548.94|25510.94|300
1621083000000|2021-05-15 12:50:00|25555.86|25517.86|25585.88|25547.88|25651.73|25613.73|25532.93|25494.93|299
1621083300000|2021-05-15 12:55:00|25587.09|25549.09|25599.76|25561.76|25619.79|25581.79|25569.63|25531.63|299
1621083600000|2021-05-15 13:00:00|25602.77|25564.77|25567.85|25529.85|25635.44|25597.44|25542.42|25504.42|299
1621083900000|2021-05-15 13:05:00|25568.79|25530.79|25605.42|25567.42|25605.42|25567.42|25564.04|25526.04|298
1621084200000|2021-05-15 13:10:00|25605.09|25567.09|25634.57|25596.57|25651.79|25613.79|25605.09|25567.09|297
1621084500000|2021-05-15 13:15:00|25636.5|25598.5|25499.63|25461.63|25641.71|25603.71|25499.63|25461.63|300
1621084800000|2021-05-15 13:20:00|25497.71|25459.71|25503.51|25465.51|25516.16|25478.16|25450.81|25412.81|297
1621085100000|2021-05-15 13:25:00|25505.1|25467.1|25505.34|25467.34|25560.04|25522.04|25494.22|25456.22|299
1621085400000|2021-05-15 13:30:00|25505.6|25467.6|25326.28|25288.28|25506.37|25468.37|25306.95|25268.95|300
1621085700000|2021-05-15 13:35:00|25325.55|25287.55|25447.71|25409.71|25460.05|25422.05|25324.26|25286.26|300
1621086000000|2021-05-15 13:40:00|25449.34|25411.34|25584.37|25546.37|25587.54|25549.54|25448.87|25410.87|298
1621086300000|2021-05-15 13:45:00|25585.2|25547.2|25493.31|25455.31|25643.86|25605.86|25493.31|25455.31|299
1621086600000|2021-05-15 13:50:00|25491.8|25453.8|25444.51|25406.51|25548.49|25510.49|25444.51|25406.51|299
1621086900000|2021-05-15 13:55:00|25444.31|25406.31|25541.35|25503.35|25566.97|25528.97|25438.12|25400.12|299
1621087200000|2021-05-15 14:00:00|25541.51|25503.51|25735.24|25697.24|25735.24|25697.24|25533.1|25495.1|298
1621087500000|2021-05-15 14:05:00|25736.63|25698.63|25810.34|25772.34|25837.32|25799.32|25736.37|25698.37|300
1621087800000|2021-05-15 14:10:00|25808.93|25770.93|25686.17|25648.17|25815.96|25777.96|25664.75|25626.75|300
1621088100000|2021-05-15 14:15:00|25687.08|25649.08|25560.74|25522.74|25691.22|25653.22|25502.57|25464.57|300
1621088400000|2021-05-15 14:20:00|25560.69|25522.69|25500.65|25462.65|25601.45|25563.45|25476.89|25438.89|297
1621088700000|2021-05-15 14:25:00|25501.23|25463.23|25445.24|25407.24|25550.84|25512.84|25444.5|25406.5|300
1621089000000|2021-05-15 14:30:00|25444.59|25406.59|25447.32|25409.32|25450.32|25412.32|25346.99|25308.99|300
1621089300000|2021-05-15 14:35:00|25446.53|25408.53|25485.27|25447.27|25594.19|25556.19|25443.98|25405.98|300
1621089600000|2021-05-15 14:40:00|25485.43|25447.43|25597.01|25559.01|25597.75|25559.75|25485.43|25447.43|298
1621089900000|2021-05-15 14:45:00|25599.19|25561.19|25753.07|25715.07|25753.07|25715.07|25535.33|25497.33|300
1621090200000|2021-05-15 14:50:00|25752.6|25714.6|25668.23|25630.23|25764.68|25726.68|25667.4|25629.4|299
1621090500000|2021-05-15 14:55:00|25667.78|25629.78|25667.51|25629.51|25677.14|25639.14|25602.39|25564.39|299
1621090800000|2021-05-15 15:00:00|25668.55|25630.55|25701.16|25663.16|25761.78|25723.78|25665.03|25627.03|300
1621091100000|2021-05-15 15:05:00|25703.25|25665.25|25685.56|25647.56|25743.52|25705.52|25681.75|25643.75|300
1621091400000|2021-05-15 15:10:00|25687.78|25649.78|25731.24|25693.24|25739.31|25701.31|25680.64|25642.64|298
1621091700000|2021-05-15 15:15:00|25731.75|25693.75|25675.11|25637.11|25764.51|25726.51|25674.4|25636.4|299
1621092000000|2021-05-15 15:20:00|25671.08|25633.08|25614.74|25576.74|25704.28|25666.28|25614.74|25576.74|299
1621092300000|2021-05-15 15:25:00|25613.59|25575.59|25590.92|25552.92|25638.14|25600.14|25577.06|25539.06|299
1621092600000|2021-05-15 15:30:00|25590.25|25552.25|25546.88|25508.88|25631.09|25593.09|25546.27|25508.27|300
1621092900000|2021-05-15 15:35:00|25548.38|25510.38|25471.75|25433.75|25564.92|25526.92|25460.64|25422.64|300
1621093200000|2021-05-15 15:40:00|25470.75|25432.75|25532.46|25494.46|25536.16|25498.16|25464.92|25426.92|300
1621093500000|2021-05-15 15:45:00|25532.7|25494.7|25413.23|25375.23|25539.02|25501.02|25412.43|25374.43|297
1621093800000|2021-05-15 15:50:00|25413.28|25375.28|25450.06|25412.06|25459.98|25421.98|25392.99|25354.99|300
1621094100000|2021-05-15 15:55:00|25449.92|25411.92|25473.15|25435.15|25511.23|25473.23|25426.54|25388.54|299
1621094400000|2021-05-15 16:00:00|25473.3|25435.3|25168.37|25130.37|25479.69|25441.69|25153.24|25115.24|300
1621094700000|2021-05-15 16:05:00|25169.25|25131.25|25018.48|24980.48|25217.64|25179.64|25014.59|24976.59|300
1621095000000|2021-05-15 16:10:00|25017.29|24979.29|25056.17|25018.17|25056.17|25018.17|24897.97|24859.97|298
1621095300000|2021-05-15 16:15:00|25056.42|25018.42|25136.27|25098.27|25171.27|25133.27|24959.51|24921.51|300
1621095600000|2021-05-15 16:20:00|25135.18|25097.18|25035.59|24997.59|25154.78|25116.78|24997.43|24959.43|300
1621095900000|2021-05-15 16:25:00|25036.23|24998.23|24719.03|24681.03|25036.49|24998.49|24716.42|24678.42|299
1621096200000|2021-05-15 16:30:00|24719.08|24681.08|24678.14|24640.14|24904.98|24866.98|24618.9|24580.9|299
1621096500000|2021-05-15 16:35:00|24681.37|24643.37|24778.15|24740.15|24818.39|24780.39|24678.73|24640.73|299
1621096800000|2021-05-15 16:40:00|24779.4|24741.4|24856.05|24818.05|24874.23|24836.23|24752|24714|299
1621097100000|2021-05-15 16:45:00|24854.88|24816.88|24743.04|24705.04|24887.93|24849.93|24743.04|24705.04|300
1621097400000|2021-05-15 16:50:00|24732.5|24694.5|24889.02|24851.02|24946.4|24908.4|24675.68|24637.68|299
1621097700000|2021-05-15 16:55:00|24890.32|24852.32|24903.23|24865.23|24973.53|24935.53|24890.32|24852.32|300
1621098000000|2021-05-15 17:00:00|24898.8|24860.8|24676.8|24638.8|24938.34|24900.34|24666.85|24628.85|300
1621098300000|2021-05-15 17:05:00|24677.96|24639.96|24670.15|24632.15|24752.47|24714.47|24543.79|24505.79|300
1621098600000|2021-05-15 17:10:00|24665.64|24627.64|24557.13|24519.13|24706.84|24668.84|24506.64|24468.64|300
1621098900000|2021-05-15 17:15:00|24556.07|24518.07|24621.87|24583.87|24639.33|24601.33|24524.04|24486.04|299
1621099200000|2021-05-15 17:20:00|24620.95|24582.95|24655.5|24617.5|24699.59|24661.59|24532.36|24494.36|298
1621099500000|2021-05-15 17:25:00|24655.47|24617.47|24680.24|24642.24|24743.69|24705.69|24641.96|24603.96|300
1621099800000|2021-05-15 17:30:00|24677.94|24639.94|24887.73|24849.73|24910.15|24872.15|24677.94|24639.94|300
1621100100000|2021-05-15 17:35:00|24886.55|24848.55|25008.16|24970.16|25008.16|24970.16|24885.3|24847.3|300
1621100400000|2021-05-15 17:40:00|25008.79|24970.79|24938.34|24900.34|25009.19|24971.19|24892.18|24854.18|298
1621100700000|2021-05-15 17:45:00|24938.51|24900.51|24987.95|24949.95|24993.8|24955.8|24908.94|24870.94|298
1621101000000|2021-05-15 17:50:00|24986.44|24948.44|24998.96|24960.96|25006.54|24968.54|24946.55|24908.55|297
1621101300000|2021-05-15 17:55:00|24999.24|24961.24|24852.82|24814.82|25026.36|24988.36|24815.4|24777.4|298
1621101600000|2021-05-15 18:00:00|24852.23|24814.23|24987.93|24949.93|25013.47|24975.47|24731.51|24693.51|299
1621101900000|2021-05-15 18:05:00|24988.74|24950.74|24779.68|24741.68|24988.74|24950.74|24725.94|24687.94|300
1621102200000|2021-05-15 18:10:00|24779.41|24741.41|24892.1|24854.1|24903.83|24865.83|24658.69|24620.69|299
1621102500000|2021-05-15 18:15:00|24890.69|24852.69|24707.83|24669.83|24943.77|24905.77|24707.83|24669.83|300
1621102800000|2021-05-15 18:20:00|24707.38|24669.38|24775.62|24737.62|24883.58|24845.58|24703.74|24665.74|300
1621103100000|2021-05-15 18:25:00|24775.13|24737.13|24989.45|24951.45|24990.41|24952.41|24774.3|24736.3|298
1621103400000|2021-05-15 18:30:00|24990.9|24952.9|24877.56|24839.56|24993.81|24955.81|24788.19|24750.19|299
1621103700000|2021-05-15 18:35:00|24878.26|24840.26|24879.44|24841.44|24964.58|24926.58|24862.95|24824.95|300
1621104000000|2021-05-15 18:40:00|24875.9|24837.9|24828.63|24790.63|24906.86|24868.86|24796.07|24758.07|299
1621104300000|2021-05-15 18:45:00|24828.46|24790.46|24864.03|24826.03|24927.67|24889.67|24816.4|24778.4|300
1621104600000|2021-05-15 18:50:00|24862.91|24824.91|24902.02|24864.02|24910.77|24872.77|24802.86|24764.86|300
1621104900000|2021-05-15 18:55:00|24903.94|24865.94|24867.36|24829.36|24960.78|24922.78|24867.36|24829.36|298
1621105200000|2021-05-15 19:00:00|24866.73|24828.73|24876.1|24838.1|24945.72|24907.72|24864.2|24826.2|298
1621105500000|2021-05-15 19:05:00|24874.37|24836.37|24696.24|24658.24|24876.06|24838.06|24669.33|24631.33|300
1621105800000|2021-05-15 19:10:00|24696.77|24658.77|24517.46|24479.46|24766.49|24728.49|24517.29|24479.29|300
1621106100000|2021-05-15 19:15:00|24517.06|24479.06|24345.29|24307.29|24593.49|24555.49|24340.65|24302.65|300
1621106400000|2021-05-15 19:20:00|24347.3|24309.3|24476.94|24438.94|24488.37|24450.37|24290.62|24252.62|300
1621106700000|2021-05-15 19:25:00|24478.73|24440.73|24398.13|24360.13|24560.3|24522.3|24329.14|24291.14|189
1621107000000|2021-05-15 19:30:00|24397.33|24359.33|24352.44|24314.44|24397.33|24359.33|24237.29|24199.29|300
1621107300000|2021-05-15 19:35:00|24353.61|24315.61|24450.39|24412.39|24532.42|24494.42|24351.85|24313.85|299
1621107600000|2021-05-15 19:40:00|24449.78|24411.78|24616.1|24578.1|24622.21|24584.21|24449.58|24411.58|300
1621107900000|2021-05-15 19:45:00|24615.74|24577.74|24726.02|24688.02|24775.39|24737.39|24615.52|24577.52|300
1621108200000|2021-05-15 19:50:00|24724.71|24686.71|24693.94|24655.94|24757.91|24719.91|24683.47|24645.47|300
1621108500000|2021-05-15 19:55:00|24693.11|24655.11|24812.5|24774.5|24812.5|24774.5|24639.13|24601.13|299
1621108800000|2021-05-15 20:00:00|24817.47|24779.47|24937.18|24899.18|24954.97|24916.97|24817.39|24779.39|300
1621109100000|2021-05-15 20:05:00|24935.55|24897.55|24998.85|24960.85|25021.38|24983.38|24916.6|24878.6|298
1621109400000|2021-05-15 20:10:00|24995.55|24957.55|25006.89|24968.89|25026.4|24988.4|24990.61|24952.61|300
1621109700000|2021-05-15 20:15:00|25007.3|24969.3|24950.13|24912.13|25031.14|24993.14|24921.87|24883.87|299
1621110000000|2021-05-15 20:20:00|24949.13|24911.13|25000.02|24962.02|25000.45|24962.45|24938.61|24900.61|296
1621110300000|2021-05-15 20:25:00|25000.96|24962.96|25063.36|25025.36|25132.77|25094.77|25000.96|24962.96|300
1621110600000|2021-05-15 20:30:00|25065.8|25027.8|25162.14|25124.14|25166.02|25128.02|25065.8|25027.8|300
1621110900000|2021-05-15 20:35:00|25162.24|25124.24|25145.87|25107.87|25180.59|25142.59|25105.6|25067.6|300
1621111200000|2021-05-15 20:40:00|25146.67|25108.67|25122.52|25084.52|25167.36|25129.36|25122.32|25084.32|299
1621111500000|2021-05-15 20:45:00|25119.38|25081.38|25088.2|25050.2|25137.83|25099.83|25063.19|25025.19|298
1621111800000|2021-05-15 20:50:00|25088.49|25050.49|25074.09|25036.09|25124.66|25086.66|25072.35|25034.35|296
1621112100000|2021-05-15 20:55:00|25074.01|25036.01|25029.66|24991.66|25074.68|25036.68|24966.53|24928.53|300
1621112400000|2021-05-15 21:00:00|25028.94|24990.94|25152.12|25114.12|25181.79|25143.79|25028.42|24990.42|300
1621112700000|2021-05-15 21:05:00|25150.44|25112.44|25143.5|25105.5|25150.61|25112.61|25085.02|25047.02|298
1621113000000|2021-05-15 21:10:00|25143.87|25105.87|25117.93|25079.93|25144.56|25106.56|25116.75|25078.75|298
1621113300000|2021-05-15 21:15:00|25120.37|25082.37|25078.5|25040.5|25127.07|25089.07|25067.19|25029.19|297
1621113600000|2021-05-15 21:20:00|25078.32|25040.32|25033.74|24995.74|25089.58|25051.58|25019.29|24981.29|298
1621113900000|2021-05-15 21:25:00|25038.1|25000.1|25112.75|25074.75|25113.33|25075.33|25037.65|24999.65|299
1621114200000|2021-05-15 21:30:00|25112.46|25074.46|25090.44|25052.44|25114.55|25076.55|25049.98|25011.98|298
1621114500000|2021-05-15 21:35:00|25090.01|25052.01|25133.93|25095.93|25142.81|25104.81|25085.69|25047.69|298
1621114800000|2021-05-15 21:40:00|25132.86|25094.86|25121.99|25083.99|25203.29|25165.29|25121.99|25083.99|299
1621115100000|2021-05-15 21:45:00|25123.24|25085.24|25085.78|25047.78|25164.55|25126.55|25080.52|25042.52|298
1621115400000|2021-05-15 21:50:00|25085.21|25047.21|25100.21|25062.21|25153.28|25115.28|25082.53|25044.53|300
1621115700000|2021-05-15 21:55:00|25099.73|25061.73|25080.7|25042.7|25110.88|25072.88|25071.26|25033.26|300
1621116000000|2021-05-15 22:00:00|25081.06|25043.06|25088.41|25050.41|25131.22|25093.22|25073.56|25035.56|298
1621116300000|2021-05-15 22:05:00|25088.42|25050.42|25077.44|25039.44|25112.86|25074.86|25059.14|25021.14|300
1621116600000|2021-05-15 22:10:00|25078.6|25040.6|25160.01|25122.01|25160.01|25122.01|25055.79|25017.79|299
1621116900000|2021-05-15 22:15:00|25159.04|25121.04|25212.19|25174.19|25217.57|25179.57|25146.82|25108.82|299
1621117200000|2021-05-15 22:20:00|25210.97|25172.97|25174.9|25136.9|25213.32|25175.32|25166.29|25128.29|298
1621117500000|2021-05-15 22:25:00|25175.03|25137.03|25144.46|25106.46|25204.9|25166.9|25144.46|25106.46|299
1621117800000|2021-05-15 22:30:00|25144.34|25106.34|25058.98|25020.98|25144.51|25106.51|25058.98|25020.98|299
1621118100000|2021-05-15 22:35:00|25058.97|25020.97|24793.14|24755.14|25059.2|25021.2|24758.24|24720.24|299
1621118400000|2021-05-15 22:40:00|24792.19|24754.19|24759.32|24721.32|24792.19|24754.19|24652.8|24614.8|299
1621118700000|2021-05-15 22:45:00|24760.51|24722.51|24918.22|24880.22|24928.23|24890.23|24760.51|24722.51|300
1621119000000|2021-05-15 22:50:00|24918.04|24880.04|24871.27|24833.27|25029.88|24991.88|24871.27|24833.27|300
1621119300000|2021-05-15 22:55:00|24869.27|24831.27|24789.96|24751.96|24918.04|24880.04|24767.96|24729.96|300
1621119600000|2021-05-15 23:00:00|24787.61|24749.61|24650.08|24612.08|24794.56|24756.56|24649.73|24611.73|299
1621119900000|2021-05-15 23:05:00|24649.45|24611.45|24610.37|24572.37|24706.79|24668.79|24570.33|24532.33|299
1621120200000|2021-05-15 23:10:00|24614.87|24576.87|24596.9|24558.9|24651.52|24613.52|24581.34|24543.34|299
1621120500000|2021-05-15 23:15:00|24596.59|24558.59|24541.45|24503.45|24688.78|24650.78|24541.45|24503.45|298
1621120800000|2021-05-15 23:20:00|24537.37|24499.37|24548.39|24510.39|24583.46|24545.46|24515.19|24477.19|299
1621121100000|2021-05-15 23:25:00|24549.82|24511.82|24391.35|24353.35|24551.7|24513.7|24362.45|24324.45|298
1621121400000|2021-05-15 23:30:00|24392.52|24354.52|24244.06|24206.06|24466.57|24428.57|24244.06|24206.06|299
1621121700000|2021-05-15 23:35:00|24242.22|24204.22|24424.01|24386.01|24428.48|24390.48|24194.36|24156.36|299
1621122000000|2021-05-15 23:40:00|24422.9|24384.9|24149.07|24111.07|24423.18|24385.18|24060.95|24022.95|300
1621122300000|2021-05-15 23:45:00|24145.43|24107.43|24272.46|24234.46|24355.4|24317.4|24100.4|24062.4|299
1621122600000|2021-05-15 23:50:00|24272.02|24234.02|24184.68|24146.68|24291.11|24253.11|24071.17|24033.17|300
1621122900000|2021-05-15 23:55:00|24183.01|24145.01|24112.54|24074.54|24222.32|24184.32|24106.79|24068.79|299
1621123200000|2021-05-16 00:00:00|24115.44|24077.44|24348.12|24310.12|24348.12|24310.12|24009.1|23971.1|300
1621123500000|2021-05-16 00:05:00|24350.46|24312.46|24575.58|24537.58|24575.58|24537.58|24350.46|24312.46|300
1621123800000|2021-05-16 00:10:00|24576.82|24538.82|24732.85|24694.85|24734.14|24696.14|24544.89|24506.89|300
1621124100000|2021-05-16 00:15:00|24736.25|24698.25|24894.05|24856.05|24910.5|24872.5|24717.27|24679.27|300
1621124400000|2021-05-16 00:20:00|24892.72|24854.72|24802.16|24764.16|24896.88|24858.88|24749.49|24711.49|299
1621124700000|2021-05-16 00:25:00|24804.44|24766.44|24863.37|24825.37|24921.15|24883.15|24779.58|24741.58|298
1621125000000|2021-05-16 00:30:00|24862.61|24824.61|24701.25|24663.25|24912|24874|24701.14|24663.14|300
1621125300000|2021-05-16 00:35:00|24699.08|24661.08|24776.88|24738.88|24791.67|24753.67|24674.43|24636.43|300
1621125600000|2021-05-16 00:40:00|24774.96|24736.96|24743.51|24705.51|24811.24|24773.24|24741.77|24703.77|300
1621125900000|2021-05-16 00:45:00|24743.46|24705.46|24574.5|24536.5|24749.04|24711.04|24567.88|24529.88|299
1621126200000|2021-05-16 00:50:00|24574.99|24536.99|24679.12|24641.12|24715.14|24677.14|24530.97|24492.97|297
1621126500000|2021-05-16 00:55:00|24682.1|24644.1|24742.99|24704.99|24816.95|24778.95|24679.59|24641.59|298
1621126800000|2021-05-16 01:00:00|24744.39|24706.39|24924.49|24886.49|24924.49|24886.49|24737.04|24699.04|299
1621127100000|2021-05-16 01:05:00|24923.8|24885.8|25010.96|24972.96|25010.96|24972.96|24904.65|24866.65|299
1621127400000|2021-05-16 01:10:00|25010.63|24972.63|25131.98|25093.98|25142.44|25104.44|25010.05|24972.05|299
1621127700000|2021-05-16 01:15:00|25136.11|25098.11|25072.89|25034.89|25147.58|25109.58|25069.67|25031.67|299
1621128000000|2021-05-16 01:20:00|25071.79|25033.79|25071.17|25033.17|25127.23|25089.23|25061.71|25023.71|299
1621128300000|2021-05-16 01:25:00|25070.26|25032.26|25036.83|24998.83|25083.96|25045.96|25012.73|24974.73|297
1621128600000|2021-05-16 01:30:00|25036.68|24998.68|24911.32|24873.32|25046.06|25008.06|24881.5|24843.5|300
1621128900000|2021-05-16 01:35:00|24912.1|24874.1|25009.84|24971.84|25013.8|24975.8|24911.64|24873.64|298
1621129200000|2021-05-16 01:40:00|25008.51|24970.51|25079.69|25041.69|25079.69|25041.69|24975.14|24937.14|300
1621129500000|2021-05-16 01:45:00|25080.05|25042.05|25193.2|25155.2|25193.6|25155.6|25080.05|25042.05|299
1621129800000|2021-05-16 01:50:00|25193.85|25155.85|25100.9|25062.9|25202.75|25164.75|25082.04|25044.04|298
1621130100000|2021-05-16 01:55:00|25101.12|25063.12|25086.39|25048.39|25124.65|25086.65|25082.56|25044.56|300
1621130400000|2021-05-16 02:00:00|25086.03|25048.03|25129.23|25091.23|25148.6|25110.6|25045.97|25007.97|298
1621130700000|2021-05-16 02:05:00|25125.58|25087.58|25068.73|25030.73|25125.58|25087.58|25061.48|25023.48|296
1621131000000|2021-05-16 02:10:00|25068.32|25030.32|25013.54|24975.54|25083.38|25045.38|25011.84|24973.84|297
1621131300000|2021-05-16 02:15:00|25013.58|24975.58|25060.48|25022.48|25060.57|25022.57|25009.11|24971.11|298
1621131600000|2021-05-16 02:20:00|25060.57|25022.57|25065.9|25027.9|25114.18|25076.18|25031.88|24993.88|299
1621131900000|2021-05-16 02:25:00|25065.39|25027.39|25120.58|25082.58|25120.96|25082.96|25063.25|25025.25|295
1621132200000|2021-05-16 02:30:00|25120.7|25082.7|25072.9|25034.9|25140.39|25102.39|25043.05|25005.05|298
1621132500000|2021-05-16 02:35:00|25072.3|25034.3|25019.6|24981.6|25072.44|25034.44|25019.31|24981.31|296
1621132800000|2021-05-16 02:40:00|25019.04|24981.04|25042.55|25004.55|25076.45|25038.45|25014.96|24976.96|296
1621133100000|2021-05-16 02:45:00|25042.54|25004.54|25027.78|24989.78|25086.41|25048.41|25027.78|24989.78|299
1621133400000|2021-05-16 02:50:00|25025.77|24987.77|25005.73|24967.73|25032.92|24994.92|24999.61|24961.61|298
1621133700000|2021-05-16 02:55:00|25005.16|24967.16|24997.01|24959.01|25064.47|25026.47|24988.43|24950.43|296
1621134000000|2021-05-16 03:00:00|24997|24959|25092.87|25054.87|25093.6|25055.6|24989.61|24951.61|299
1621134300000|2021-05-16 03:05:00|25092.91|25054.91|25108.86|25070.86|25127.08|25089.08|25092.47|25054.47|297
1621134600000|2021-05-16 03:10:00|25108.93|25070.93|25008.1|24970.1|25108.93|25070.93|25008.1|24970.1|296
1621134900000|2021-05-16 03:15:00|25005.77|24967.77|25045.04|25007.04|25050.03|25012.03|24993.99|24955.99|297
1621135200000|2021-05-16 03:20:00|25044.77|25006.77|24978.24|24940.24|25048.19|25010.19|24978.24|24940.24|297
1621135500000|2021-05-16 03:25:00|24978.06|24940.06|24834.06|24796.06|24978.06|24940.06|24833.08|24795.08|299
1621135800000|2021-05-16 03:30:00|24834.13|24796.13|24867.7|24829.7|24909.85|24871.85|24826.25|24788.25|298
1621136100000|2021-05-16 03:35:00|24866.18|24828.18|24906.25|24868.25|24907.74|24869.74|24864.88|24826.88|296
1621136400000|2021-05-16 03:40:00|24905.8|24867.8|24943.02|24905.02|24973.59|24935.59|24904.54|24866.54|295
1621136700000|2021-05-16 03:45:00|24944.46|24906.46|24946.59|24908.59|24989.65|24951.65|24911.34|24873.34|299
1621137000000|2021-05-16 03:50:00|24946.09|24908.09|24971.34|24933.34|24977.55|24939.55|24918.19|24880.19|299
1621137300000|2021-05-16 03:55:00|24970.56|24932.56|25064.2|25026.2|25070.43|25032.43|24970.56|24932.56|298
1621137600000|2021-05-16 04:00:00|25066.39|25028.39|25198.35|25160.35|25213.28|25175.28|25066.29|25028.29|300
1621137900000|2021-05-16 04:05:00|25197.46|25159.46|25172.66|25134.66|25216.95|25178.95|25172.66|25134.66|300
1621138200000|2021-05-16 04:10:00|25170.11|25132.11|25101.09|25063.09|25170.74|25132.74|25093.33|25055.33|298
1621138500000|2021-05-16 04:15:00|25101.44|25063.44|25125.76|25087.76|25158.76|25120.76|25099.46|25061.46|298
1621138800000|2021-05-16 04:20:00|25125.07|25087.07|25157.12|25119.12|25158.96|25120.96|25118.61|25080.61|298
1621139100000|2021-05-16 04:25:00|25158.74|25120.74|25171.74|25133.74|25181.4|25143.4|25131.95|25093.95|295
1621139400000|2021-05-16 04:30:00|25171.5|25133.5|25112.32|25074.32|25171.5|25133.5|25087.78|25049.78|297
1621139700000|2021-05-16 04:35:00|25109.92|25071.92|25175.78|25137.78|25183.68|25145.68|25109.78|25071.78|298
1621140000000|2021-05-16 04:40:00|25176.17|25138.17|25143.98|25105.98|25198.93|25160.93|25139.94|25101.94|298
1621140300000|2021-05-16 04:45:00|25143.6|25105.6|25127.09|25089.09|25167.39|25129.39|25114.73|25076.73|297
1621140600000|2021-05-16 04:50:00|25126.52|25088.52|25108.94|25070.94|25156.87|25118.87|25104.38|25066.38|299
1621140900000|2021-05-16 04:55:00|25107.95|25069.95|25073.43|25035.43|25108.67|25070.67|25049.76|25011.76|297
1621141200000|2021-05-16 05:00:00|25073.21|25035.21|25133.63|25095.63|25138.67|25100.67|25073.12|25035.12|298
1621141500000|2021-05-16 05:05:00|25134.42|25096.42|25177.12|25139.12|25184.12|25146.12|25127.72|25089.72|299
1621141800000|2021-05-16 05:10:00|25176.95|25138.95|25026.6|24988.6|25176.95|25138.95|25026.6|24988.6|300
1621142100000|2021-05-16 05:15:00|25025.62|24987.62|25145.51|25107.51|25154.77|25116.77|25023.99|24985.99|295
1621142400000|2021-05-16 05:20:00|25146.44|25108.44|25106.75|25068.75|25172.92|25134.92|25106.05|25068.05|298
1621142700000|2021-05-16 05:25:00|25107.31|25069.31|25092.59|25054.59|25110.99|25072.99|25073.42|25035.42|298
1621143000000|2021-05-16 05:30:00|25091.51|25053.51|25035.85|24997.85|25113|25075|25032.4|24994.4|297
1621143300000|2021-05-16 05:35:00|25035.81|24997.81|25073.11|25035.11|25094.64|25056.64|25024.85|24986.85|298
1621143600000|2021-05-16 05:40:00|25073.6|25035.6|25126.19|25088.19|25132.83|25094.83|25072.62|25034.62|296
1621143900000|2021-05-16 05:45:00|25126.22|25088.22|25062.85|25024.85|25131.28|25093.28|25052.07|25014.07|295
1621144200000|2021-05-16 05:50:00|25063.32|25025.32|25061.64|25023.64|25064.07|25026.07|24987.88|24949.88|295
1621144500000|2021-05-16 05:55:00|25060.71|25022.71|25048.58|25010.58|25091.06|25053.06|25023.48|24985.48|297
1621144800000|2021-05-16 06:00:00|25048.87|25010.87|25082.59|25044.59|25082.59|25044.59|25018.24|24980.24|300
1621145100000|2021-05-16 06:05:00|25082.05|25044.05|25234.36|25196.36|25234.36|25196.36|25082.05|25044.05|297
1621145400000|2021-05-16 06:10:00|25234.87|25196.87|25425.8|25387.8|25425.8|25387.8|25227.91|25189.91|300
1621145700000|2021-05-16 06:15:00|25423.62|25385.62|25525.54|25487.54|25553.56|25515.56|25414.5|25376.5|297
1621146000000|2021-05-16 06:20:00|25526.22|25488.22|25561.55|25523.55|25583.5|25545.5|25508.11|25470.11|300
1621146300000|2021-05-16 06:25:00|25562.04|25524.04|25494.31|25456.31|25562.31|25524.31|25494.31|25456.31|299
1621146600000|2021-05-16 06:30:00|25494.25|25456.25|25561.73|25523.73|25578.17|25540.17|25492.14|25454.14|299
1621146900000|2021-05-16 06:35:00|25562.19|25524.19|25621.16|25583.16|25637.06|25599.06|25539.59|25501.59|296
1621147200000|2021-05-16 06:40:00|25621.07|25583.07|25603.45|25565.45|25621.07|25583.07|25568.42|25530.42|300
1621147500000|2021-05-16 06:45:00|25602.31|25564.31|25597.62|25559.62|25613.25|25575.25|25573.17|25535.17|298
1621147800000|2021-05-16 06:50:00|25597.64|25559.64|25575.51|25537.51|25611.68|25573.68|25568.95|25530.95|297
1621148100000|2021-05-16 06:55:00|25575.79|25537.79|25579.55|25541.55|25603.87|25565.87|25565.64|25527.64|300
1621148400000|2021-05-16 07:00:00|25580.44|25542.44|25501.07|25463.07|25598.67|25560.67|25485.3|25447.3|300
1621148700000|2021-05-16 07:05:00|25499.93|25461.93|25552.38|25514.38|25552.38|25514.38|25492.53|25454.53|299
1621149000000|2021-05-16 07:10:00|25552.99|25514.99|25553.94|25515.94|25576.1|25538.1|25542.97|25504.97|297
1621149300000|2021-05-16 07:15:00|25553.83|25515.83|25638.12|25600.12|25639.94|25601.94|25542.62|25504.62|298
1621149600000|2021-05-16 07:20:00|25637.89|25599.89|25596.81|25558.81|25638.95|25600.95|25579.59|25541.59|300
1621149900000|2021-05-16 07:25:00|25596.95|25558.95|25597.29|25559.29|25601|25563|25569.11|25531.11|299
1621150200000|2021-05-16 07:30:00|25599.4|25561.4|25506.46|25468.46|25599.43|25561.43|25501.12|25463.12|299
1621150500000|2021-05-16 07:35:00|25506.06|25468.06|25573.06|25535.06|25585.47|25547.47|25503.65|25465.65|299
1621150800000|2021-05-16 07:40:00|25573.47|25535.47|25614.5|25576.5|25624.67|25586.67|25571.87|25533.87|300
1621151100000|2021-05-16 07:45:00|25612.19|25574.19|25737.3|25699.3|25738.51|25700.51|25604.7|25566.7|300
1621151400000|2021-05-16 07:50:00|25737.39|25699.39|25658.7|25620.7|25745.16|25707.16|25652.58|25614.58|299
1621151700000|2021-05-16 07:55:00|25659.36|25621.36|25734.25|25696.25|25734.25|25696.25|25659.36|25621.36|298
1621152000000|2021-05-16 08:00:00|25736.04|25698.04|25685.82|25647.82|25797.58|25759.58|25685.82|25647.82|298
1621152300000|2021-05-16 08:05:00|25685|25647|25501.25|25463.25|25693.63|25655.63|25488.55|25450.55|298
1621152600000|2021-05-16 08:10:00|25502.83|25464.83|25622.16|25584.16|25627.93|25589.93|25502.83|25464.83|299
1621152900000|2021-05-16 08:15:00|25621.35|25583.35|25566.22|25528.22|25627.8|25589.8|25542.51|25504.51|300
1621153200000|2021-05-16 08:20:00|25566.14|25528.14|25524.33|25486.33|25575.15|25537.15|25510.8|25472.8|297
1621153500000|2021-05-16 08:25:00|25523.84|25485.84|25485.12|25447.12|25543.45|25505.45|25485.12|25447.12|296
1621153800000|2021-05-16 08:30:00|25485.66|25447.66|25546.81|25508.81|25557.08|25519.08|25480.75|25442.75|299
1621154100000|2021-05-16 08:35:00|25546.31|25508.31|25504.05|25466.05|25546.58|25508.58|25431.5|25393.5|300
1621154400000|2021-05-16 08:40:00|25502.47|25464.47|25540.79|25502.79|25546.22|25508.22|25494.69|25456.69|297
1621154700000|2021-05-16 08:45:00|25540.21|25502.21|25472.46|25434.46|25605.21|25567.21|25471.62|25433.62|298
1621155000000|2021-05-16 08:50:00|25472.34|25434.34|25490.16|25452.16|25533.85|25495.85|25469.28|25431.28|299
1621155300000|2021-05-16 08:55:00|25489.26|25451.26|25518.7|25480.7|25530.92|25492.92|25488.94|25450.94|299
1621155600000|2021-05-16 09:00:00|25516.83|25478.83|25533.75|25495.75|25534.65|25496.65|25512.67|25474.67|298
1621155900000|2021-05-16 09:05:00|25534.66|25496.66|25566.48|25528.48|25567.5|25529.5|25502.22|25464.22|297
1621156200000|2021-05-16 09:10:00|25566.89|25528.89|25574.19|25536.19|25577.74|25539.74|25542.33|25504.33|297
1621156500000|2021-05-16 09:15:00|25574.23|25536.23|25609.03|25571.03|25618.95|25580.95|25573.88|25535.88|299
1621156800000|2021-05-16 09:20:00|25608.22|25570.22|25581.35|25543.35|25612.59|25574.59|25529.39|25491.39|298
1621157100000|2021-05-16 09:25:00|25579.7|25541.7|25624.94|25586.94|25633.43|25595.43|25574.34|25536.34|298
1621157400000|2021-05-16 09:30:00|25625.73|25587.73|25651.38|25613.38|25652.98|25614.98|25617.32|25579.32|82
1621157700000|2021-05-16 09:35:00|25654.1|25616.1|25688.51|25650.51|25737.58|25699.58|25646.57|25608.57|128
1621158000000|2021-05-16 09:40:00|25689.28|25651.28|25687.08|25649.08|25703.34|25665.34|25655.74|25617.74|292
1621158300000|2021-05-16 09:45:00|25692.7|25654.7|25724.29|25686.29|25741.4|25703.4|25682.97|25644.97|299
1621158600000|2021-05-16 09:50:00|25724.93|25686.93|25684.89|25646.89|25727.76|25689.76|25660.14|25622.14|299
1621158900000|2021-05-16 09:55:00|25685.39|25647.39|25674.55|25636.55|25695.8|25657.8|25669.53|25631.53|298
1621159200000|2021-05-16 10:00:00|25674.07|25636.07|25712.21|25674.21|25727.44|25689.44|25669.26|25631.26|299
1621159500000|2021-05-16 10:05:00|25712.56|25674.56|25757.66|25719.66|25774.7|25736.7|25709.27|25671.27|299
1621159800000|2021-05-16 10:10:00|25759.04|25721.04|25748.78|25710.78|25779.45|25741.45|25743.26|25705.26|298
1621160100000|2021-05-16 10:15:00|25749.06|25711.06|25760.71|25722.71|25775.57|25737.57|25742.12|25704.12|300
1621160400000|2021-05-16 10:20:00|25762.16|25724.16|25782.05|25744.05|25789.16|25751.16|25727.59|25689.59|297
1621160700000|2021-05-16 10:25:00|25781.98|25743.98|25810.24|25772.24|25817.76|25779.76|25755.42|25717.42|300
1621161000000|2021-05-16 10:30:00|25809.69|25771.69|25790.39|25752.39|25820.54|25782.54|25765.41|25727.41|298
1621161300000|2021-05-16 10:35:00|25790.59|25752.59|25777.63|25739.63|25793.86|25755.86|25768|25730|296
1621161600000|2021-05-16 10:40:00|25778.62|25740.62|25804.49|25766.49|25826.58|25788.58|25778.58|25740.58|296
1621161900000|2021-05-16 10:45:00|25804.75|25766.75|25868.87|25830.87|25937.05|25899.05|25803.36|25765.36|299
1621162200000|2021-05-16 10:50:00|25866.69|25828.69|25826.09|25788.09|25867.54|25829.54|25821.31|25783.31|298
1621162500000|2021-05-16 10:55:00|25826.59|25788.59|25816.6|25778.6|25830.78|25792.78|25798.43|25760.43|297
1621162800000|2021-05-16 11:00:00|25816.89|25778.89|25830.01|25792.01|25850.53|25812.53|25816.81|25778.81|299
1621163100000|2021-05-16 11:05:00|25830.22|25792.22|25714.66|25676.66|25830.71|25792.71|25714.66|25676.66|298
1621163400000|2021-05-16 11:10:00|25714.15|25676.15|25767.3|25729.3|25800.36|25762.36|25713.68|25675.68|299
1621163700000|2021-05-16 11:15:00|25768.23|25730.23|25798.25|25760.25|25810.06|25772.06|25767.06|25729.06|297
1621164000000|2021-05-16 11:20:00|25798.34|25760.34|25755.1|25717.1|25801.79|25763.79|25731.72|25693.72|297
1621164300000|2021-05-16 11:25:00|25755.63|25717.63|25713.09|25675.09|25755.76|25717.76|25713.09|25675.09|300
1621164600000|2021-05-16 11:30:00|25713.59|25675.59|25737.54|25699.54|25759.38|25721.38|25712.3|25674.3|296
1621164900000|2021-05-16 11:35:00|25737.4|25699.4|25644.21|25606.21|25754.55|25716.55|25642.49|25604.49|299
1621165200000|2021-05-16 11:40:00|25643.48|25605.48|25584.82|25546.82|25644.09|25606.09|25569.44|25531.44|299
1621165500000|2021-05-16 11:45:00|25583.8|25545.8|25574.48|25536.48|25617.01|25579.01|25574.48|25536.48|293
1621165800000|2021-05-16 11:50:00|25573.74|25535.74|25470.04|25432.04|25574.2|25536.2|25466.86|25428.86|299
1621166100000|2021-05-16 11:55:00|25470.49|25432.49|25495.4|25457.4|25525.1|25487.1|25470.49|25432.49|300
1621166400000|2021-05-16 12:00:00|25493.79|25455.79|25540.54|25502.54|25569.2|25531.2|25491.95|25453.95|299
1621166700000|2021-05-16 12:05:00|25540.81|25502.81|25531.11|25493.11|25549.83|25511.83|25521.24|25483.24|297
1621167000000|2021-05-16 12:10:00|25530.2|25492.2|25427.33|25389.33|25532.15|25494.15|25427.33|25389.33|299
1621167300000|2021-05-16 12:15:00|25425.85|25387.85|25477.05|25439.05|25477.09|25439.09|25363.17|25325.17|299
1621167600000|2021-05-16 12:20:00|25476.9|25438.9|25450.73|25412.73|25480.83|25442.83|25435.1|25397.1|299
1621167900000|2021-05-16 12:25:00|25450.06|25412.06|25421.59|25383.59|25465.71|25427.71|25421.45|25383.45|297
1621168200000|2021-05-16 12:30:00|25421.65|25383.65|25358.05|25320.05|25422.9|25384.9|25348.47|25310.47|298
1621168500000|2021-05-16 12:35:00|25360.08|25322.08|25317.81|25279.81|25392.23|25354.23|25266.68|25228.68|298
1621168800000|2021-05-16 12:40:00|25315.15|25277.15|25212.85|25174.85|25345.73|25307.73|25212.85|25174.85|300
1621169100000|2021-05-16 12:45:00|25211.1|25173.1|25111.32|25073.32|25211.1|25173.1|25106.5|25068.5|298
1621169400000|2021-05-16 12:50:00|25112.52|25074.52|25120.08|25082.08|25174.21|25136.21|25092.65|25054.65|299
1621169700000|2021-05-16 12:55:00|25119.1|25081.1|25079.54|25041.54|25147.47|25109.47|25040.71|25002.71|299
1621170000000|2021-05-16 13:00:00|25079.31|25041.31|25151.81|25113.81|25183.47|25145.47|25069.51|25031.51|299
1621170300000|2021-05-16 13:05:00|25151.61|25113.61|25191.75|25153.75|25202.11|25164.11|25120.82|25082.82|300
1621170600000|2021-05-16 13:10:00|25191.61|25153.61|25172.61|25134.61|25230.44|25192.44|25172.02|25134.02|298
1621170900000|2021-05-16 13:15:00|25172.53|25134.53|25131.45|25093.45|25236.51|25198.51|25124.84|25086.84|300
1621171200000|2021-05-16 13:20:00|25132.67|25094.67|25127.65|25089.65|25168.21|25130.21|25080.23|25042.23|300
1621171500000|2021-05-16 13:25:00|25126.51|25088.51|25067.01|25029.01|25144.08|25106.08|25067.01|25029.01|299
1621171800000|2021-05-16 13:30:00|25066.08|25028.08|25079.85|25041.85|25113.66|25075.66|25015.73|24977.73|298
1621172100000|2021-05-16 13:35:00|25080.14|25042.14|25213.16|25175.16|25219.22|25181.22|25080.14|25042.14|300
1621172400000|2021-05-16 13:40:00|25211.76|25173.76|25211.3|25173.3|25260.91|25222.91|25206.01|25168.01|298
1621172700000|2021-05-16 13:45:00|25212.1|25174.1|25281.61|25243.61|25283.12|25245.12|25211.43|25173.43|297
1621173000000|2021-05-16 13:50:00|25280.03|25242.03|25247.82|25209.82|25291.25|25253.25|25224.08|25186.08|298
1621173300000|2021-05-16 13:55:00|25247.28|25209.28|25247.09|25209.09|25248.32|25210.32|25170.84|25132.84|299
1621173600000|2021-05-16 14:00:00|25245.31|25207.31|25158.92|25120.92|25245.31|25207.31|25123.9|25085.9|300
1621173900000|2021-05-16 14:05:00|25157.07|25119.07|25177.67|25139.67|25218.66|25180.66|25143.7|25105.7|298
1621174200000|2021-05-16 14:10:00|25176.75|25138.75|25177.67|25139.67|25179.13|25141.13|25103.05|25065.05|299
1621174500000|2021-05-16 14:15:00|25178.41|25140.41|25185.56|25147.56|25198.86|25160.86|25142.31|25104.31|299
1621174800000|2021-05-16 14:20:00|25186.66|25148.66|25258.05|25220.05|25322.94|25284.94|25186.66|25148.66|300
1621175100000|2021-05-16 14:25:00|25257.92|25219.92|24966.07|24928.07|25280.32|25242.32|24965.34|24927.34|298
1621175400000|2021-05-16 14:30:00|24968.29|24930.29|24964.39|24926.39|25020.49|24982.49|24946.93|24908.93|300
1621175700000|2021-05-16 14:35:00|24964.31|24926.31|24772.54|24734.54|24966.28|24928.28|24735.12|24697.12|300
1621176000000|2021-05-16 14:40:00|24774.73|24736.73|24936.03|24898.03|24936.03|24898.03|24774.73|24736.73|298
1621176300000|2021-05-16 14:45:00|24936.55|24898.55|24984.28|24946.28|24991|24953|24901.5|24863.5|298
1621176600000|2021-05-16 14:50:00|24984.66|24946.66|24919.52|24881.52|24988.34|24950.34|24912.7|24874.7|299
1621176900000|2021-05-16 14:55:00|24919.36|24881.36|24874.14|24836.14|24919.36|24881.36|24870.1|24832.1|299
1621177200000|2021-05-16 15:00:00|24872.91|24834.91|24853.66|24815.66|24888.23|24850.23|24790.39|24752.39|299
1621177500000|2021-05-16 15:05:00|24853.52|24815.52|24742.62|24704.62|24853.52|24815.52|24730.53|24692.53|300
1621177800000|2021-05-16 15:10:00|24743.22|24705.22|24745|24707|24835.28|24797.28|24739.81|24701.81|299
1621178100000|2021-05-16 15:15:00|24744.65|24706.65|24636.62|24598.62|24783.67|24745.67|24635.81|24597.81|300
1621178400000|2021-05-16 15:20:00|24636.45|24598.45|24653.15|24615.15|24656.23|24618.23|24568.99|24530.99|298
1621178700000|2021-05-16 15:25:00|24653.63|24615.63|24638.35|24600.35|24729.08|24691.08|24622.87|24584.87|298
1621179000000|2021-05-16 15:30:00|24637.42|24599.42|24741.22|24703.22|24743.91|24705.91|24557.66|24519.66|300
1621179300000|2021-05-16 15:35:00|24741.56|24703.56|24681.48|24643.48|24786.98|24748.98|24681.48|24643.48|299
1621179600000|2021-05-16 15:40:00|24682.91|24644.91|24636.77|24598.77|24686.55|24648.55|24587.95|24549.95|299
1621179900000|2021-05-16 15:45:00|24636.78|24598.78|24618.59|24580.59|24714.81|24676.81|24604.16|24566.16|300
1621180200000|2021-05-16 15:50:00|24617.26|24579.26|24522.32|24484.32|24640.03|24602.03|24520.68|24482.68|300
1621180500000|2021-05-16 15:55:00|24522.57|24484.57|24471.21|24433.21|24569.19|24531.19|24451.19|24413.19|300
1621180800000|2021-05-16 16:00:00|24470.72|24432.72|24302.78|24264.78|24470.72|24432.72|24284.92|24246.92|299
1621181100000|2021-05-16 16:05:00|24302.92|24264.92|24517.83|24479.83|24517.83|24479.83|24250.5|24212.5|299
1621181400000|2021-05-16 16:10:00|24517.5|24479.5|24611.46|24573.46|24612.19|24574.19|24517.5|24479.5|300
1621181700000|2021-05-16 16:15:00|24609.79|24571.79|24639.24|24601.24|24680.01|24642.01|24609.7|24571.7|299
1621182000000|2021-05-16 16:20:00|24640.01|24602.01|24602.96|24564.96|24673.14|24635.14|24602.96|24564.96|298
1621182300000|2021-05-16 16:25:00|24601.21|24563.21|24394.09|24356.09|24601.67|24563.67|24383.65|24345.65|298
1621182600000|2021-05-16 16:30:00|24392.1|24354.1|24242.38|24204.38|24392.1|24354.1|24239.28|24201.28|300
1621182900000|2021-05-16 16:35:00|24246.29|24208.29|24069.07|24031.07|24256.78|24218.78|24068.24|24030.24|299
1621183200000|2021-05-16 16:40:00|24069.62|24031.62|24065.97|24027.97|24171.28|24133.28|24058.13|24020.13|300
1621183500000|2021-05-16 16:45:00|24066.85|24028.85|24112.68|24074.68|24199.04|24161.04|24004.55|23966.55|300
1621183800000|2021-05-16 16:50:00|24111.24|24073.24|24232.3|24194.3|24236.45|24198.45|24104.2|24066.2|300
1621184100000|2021-05-16 16:55:00|24231.96|24193.96|24183.74|24145.74|24269.71|24231.71|24174.15|24136.15|300
1621184400000|2021-05-16 17:00:00|24183.31|24145.31|24075.71|24037.71|24249.24|24211.24|24075.71|24037.71|299
1621184700000|2021-05-16 17:05:00|24075.43|24037.43|23921.91|23883.91|24089.4|24051.4|23916.15|23878.15|298
1621185000000|2021-05-16 17:10:00|23912.98|23874.98|23721.98|23683.98|23934.24|23896.24|23719.86|23681.86|299
1621185300000|2021-05-16 17:15:00|23719.94|23681.94|23514.19|23476.19|23814.6|23776.6|23489.96|23451.96|298
1621185600000|2021-05-16 17:20:00|23517.91|23479.91|24000.15|23962.15|24009.87|23971.87|23517.91|23479.91|300
1621185900000|2021-05-16 17:25:00|24001.22|23963.22|23984.76|23946.76|24027.95|23989.95|23940.54|23902.54|299
1621186200000|2021-05-16 17:30:00|23983.37|23945.37|23755.89|23717.89|23987.83|23949.83|23743.18|23705.18|300
1621186500000|2021-05-16 17:35:00|23756.46|23718.46|23910.17|23872.17|23953.22|23915.22|23746.05|23708.05|300
1621186800000|2021-05-16 17:40:00|23910.56|23872.56|24126.73|24088.73|24137.31|24099.31|23910.56|23872.56|299
1621187100000|2021-05-16 17:45:00|24131.94|24093.94|24239.54|24201.54|24239.54|24201.54|24131.94|24093.94|299
1621187400000|2021-05-16 17:50:00|24240.3|24202.3|24262.31|24224.31|24354.7|24316.7|24224.06|24186.06|299
1621187700000|2021-05-16 17:55:00|24261.51|24223.51|24269.09|24231.09|24339.87|24301.87|24185.04|24147.04|298
1621188000000|2021-05-16 18:00:00|24268.4|24230.4|24147.49|24109.49|24268.96|24230.96|24135.09|24097.09|300
1621188300000|2021-05-16 18:05:00|24149.97|24111.97|24385.87|24347.87|24425.55|24387.55|24149.97|24111.97|300
1621188600000|2021-05-16 18:10:00|24386.78|24348.78|24196.62|24158.62|24386.78|24348.78|24152.44|24114.44|300
1621188900000|2021-05-16 18:15:00|24197.16|24159.16|24199.82|24161.82|24271.29|24233.29|24143.39|24105.39|300
1621189200000|2021-05-16 18:20:00|24198.99|24160.99|23903.44|23865.44|24215.85|24177.85|23903.44|23865.44|299
1621189500000|2021-05-16 18:25:00|23903.43|23865.43|23820.84|23782.84|24010.02|23972.02|23817.2|23779.2|300
1621189800000|2021-05-16 18:30:00|23819.45|23781.45|23773.15|23735.15|23822.68|23784.68|23569.11|23531.11|298
1621190100000|2021-05-16 18:35:00|23775.73|23737.73|23990.09|23952.09|24057.96|24019.96|23775.73|23737.73|299
1621190400000|2021-05-16 18:40:00|23988.14|23950.14|23939.45|23901.45|24093.44|24055.44|23935.11|23897.11|299
1621190700000|2021-05-16 18:45:00|23934.45|23896.45|24013.73|23975.73|24088.41|24050.41|23930.59|23892.59|300
1621191000000|2021-05-16 18:50:00|24014.07|23976.07|23642.38|23604.38|24014.07|23976.07|23540.36|23502.36|300
1621191300000|2021-05-16 18:55:00|23637.6|23599.6|23400.09|23362.09|23659.26|23621.26|23400.09|23362.09|300
1621191600000|2021-05-16 19:00:00|23398.75|23360.75|23394.92|23356.92|23599.51|23561.51|23359.61|23321.61|300
1621191900000|2021-05-16 19:05:00|23396.54|23358.54|23104.14|23066.14|23468|23430|23082.24|23044.24|300
1621192200000|2021-05-16 19:10:00|23111.23|23073.23|23267.87|23229.87|23343.13|23305.13|23085.43|23047.43|299
1621192500000|2021-05-16 19:15:00|23268.89|23230.89|23192.51|23154.51|23444.83|23406.83|23192.51|23154.51|300
1621192800000|2021-05-16 19:20:00|23192.06|23154.06|23389.19|23351.19|23396.23|23358.23|23180.7|23142.7|300
1621193100000|2021-05-16 19:25:00|23390.38|23352.38|23418.22|23380.22|23492.79|23454.79|23382.73|23344.73|299
1621193400000|2021-05-16 19:30:00|23418.08|23380.08|23646.08|23608.08|23667.62|23629.62|23415.18|23377.18|298
1621193700000|2021-05-16 19:35:00|23647.64|23609.64|23456.36|23418.36|23647.64|23609.64|23433.09|23395.09|299
1621194000000|2021-05-16 19:40:00|23457.02|23419.02|23200.97|23162.97|23463.89|23425.89|23200.97|23162.97|298
1621194300000|2021-05-16 19:45:00|23200.06|23162.06|22977.19|22939.19|23200.39|23162.39|22977.19|22939.19|298
1621194600000|2021-05-16 19:50:00|22976.49|22938.49|22794.29|22756.29|22986.16|22948.16|22768.35|22730.35|299
1621194900000|2021-05-16 19:55:00|22793.83|22755.83|23095.98|23057.98|23095.98|23057.98|22585.73|22547.73|300
1621195200000|2021-05-16 20:00:00|23096.91|23058.91|23198.57|23152.57|23290.15|23246.17|23045.76|22999.76|300
1621195500000|2021-05-16 20:05:00|23201.16|23155.16|23336.29|23290.29|23349.08|23303.08|23181.08|23135.08|299
1621195800000|2021-05-16 20:10:00|23337.43|23291.43|23292.52|23246.52|23347.32|23301.32|23148.42|23102.42|299
1621196100000|2021-05-16 20:15:00|23292.31|23246.31|23256.97|23210.97|23347.28|23301.28|23232.33|23186.33|300
1621196400000|2021-05-16 20:20:00|23263.15|23217.15|23052.72|23006.72|23295.12|23249.12|23052.72|23006.72|300
1621196700000|2021-05-16 20:25:00|23049.19|23003.19|22832.89|22786.89|23068.54|23022.54|22826.08|22780.08|300
1621197000000|2021-05-16 20:30:00|22835.25|22789.25|22939.51|22893.51|23093.18|23047.18|22835.25|22789.25|298
1621197300000|2021-05-16 20:35:00|22942.48|22896.48|22893.48|22847.48|23131.12|23085.12|22893.48|22847.48|298
1621197600000|2021-05-16 20:40:00|22891.21|22845.21|22718.16|22672.16|22891.21|22845.21|22632.27|22586.27|300
1621197900000|2021-05-16 20:45:00|22712.42|22666.42|22622.13|22576.13|22734.23|22688.23|22531.13|22485.13|300
1621198200000|2021-05-16 20:50:00|22632.77|22586.77|22763.17|22717.17|22765.4|22719.4|22487.12|22441.12|300
1621198500000|2021-05-16 20:55:00|22762.57|22716.57|22551.93|22505.93|22875.75|22829.75|22551.93|22505.93|297
1621198800000|2021-05-16 21:00:00|22551.18|22505.18|22856.09|22810.09|22856.47|22810.47|22551.18|22505.18|300
1621199100000|2021-05-16 21:05:00|22857.23|22811.23|22900.84|22854.84|22913.65|22867.65|22753.72|22707.72|300
1621199400000|2021-05-16 21:10:00|22896.88|22850.88|22906.01|22860.01|22950.97|22904.97|22797.46|22751.46|300
1621199700000|2021-05-16 21:15:00|22905.59|22859.59|22636.04|22590.04|22906.73|22860.73|22630.45|22584.45|298
1621200000000|2021-05-16 21:20:00|22635.09|22589.09|22691.11|22645.11|22715.99|22669.99|22502.54|22456.54|296
1621200300000|2021-05-16 21:25:00|22691.8|22645.8|22852.09|22806.09|22872.99|22826.99|22691.62|22645.62|300
1621200600000|2021-05-16 21:30:00|22853.38|22807.38|22734.02|22688.02|22866.08|22820.08|22674.8|22628.8|300
1621200900000|2021-05-16 21:35:00|22735|22689|23171.91|23125.91|23172.23|23126.23|22735|22689|299
1621201200000|2021-05-16 21:40:00|23174.54|23128.54|23450.51|23412.51|23450.51|23412.51|23153.44|23114.72|301
1621201500000|2021-05-16 21:45:00|23453.47|23415.47|23442.88|23404.88|23536.72|23498.72|23390.76|23352.76|300
1621201800000|2021-05-16 21:50:00|23439.07|23401.07|23367.17|23329.17|23497.19|23459.19|23332.16|23294.16|300
1621202100000|2021-05-16 21:55:00|23371.93|23333.93|23366.4|23328.4|23419.21|23381.21|23309.49|23271.49|299
1621202400000|2021-05-16 22:00:00|23365.09|23327.09|23599.8|23561.8|23599.8|23561.8|23351.43|23313.43|299
1621202700000|2021-05-16 22:05:00|23600.39|23562.39|23608.79|23570.79|23676.93|23638.93|23592.76|23554.76|300
1621203000000|2021-05-16 22:10:00|23607.84|23569.84|23783.85|23745.85|23793.49|23755.49|23591.32|23553.32|300
1621203300000|2021-05-16 22:15:00|23784.74|23746.74|23867.65|23829.65|23975.1|23937.1|23784.74|23746.74|299
1621203600000|2021-05-16 22:20:00|23861.75|23823.75|23798.82|23760.82|23895.29|23857.29|23753.75|23715.75|300
1621203900000|2021-05-16 22:25:00|23798.59|23760.59|23723.38|23685.38|23804.55|23766.55|23723.38|23685.38|299
1621204200000|2021-05-16 22:30:00|23719.36|23681.36|23625.79|23587.79|23719.36|23681.36|23604.23|23566.23|300
1621204500000|2021-05-16 22:35:00|23625.56|23587.56|23575.71|23537.71|23704.09|23666.09|23575.71|23537.71|298
1621204800000|2021-05-16 22:40:00|23571.73|23533.73|23583.7|23545.7|23659.97|23621.97|23571.72|23533.72|298
1621205100000|2021-05-16 22:45:00|23583.43|23545.43|23660.24|23622.24|23676.32|23638.32|23582.81|23544.81|299
1621205400000|2021-05-16 22:50:00|23661.05|23623.05|23726.58|23688.58|23775.58|23737.58|23661.05|23623.05|300
1621205700000|2021-05-16 22:55:00|23726.07|23688.07|23618.06|23580.06|23729.28|23691.28|23617.07|23579.07|299
1621206000000|2021-05-16 23:00:00|23617.81|23579.81|23560.87|23522.87|23691.02|23653.02|23533.96|23495.96|298
1621206300000|2021-05-16 23:05:00|23560.7|23522.7|23587.89|23549.89|23754.62|23716.62|23560.7|23522.7|298
1621206600000|2021-05-16 23:10:00|23589.24|23551.24|23605.76|23567.76|23666.62|23628.62|23580.28|23542.28|300
1621206900000|2021-05-16 23:15:00|23607.54|23569.54|23755.02|23717.02|23832.58|23794.58|23607.54|23569.54|299
1621207200000|2021-05-16 23:20:00|23755.01|23717.01|23813.29|23775.29|23822.17|23784.17|23701.5|23663.5|298
1621207500000|2021-05-16 23:25:00|23812.09|23774.09|23913.67|23875.67|23972.03|23934.03|23789.3|23751.3|299
1621207800000|2021-05-16 23:30:00|23914.15|23876.15|23896.44|23858.44|23933.41|23895.41|23784.95|23746.95|300
1621208100000|2021-05-16 23:35:00|23898|23860|23900.82|23862.82|23916.37|23878.37|23847.84|23809.84|298
1621208400000|2021-05-16 23:40:00|23899.35|23861.35|24002.41|23964.41|24005.68|23967.68|23802.64|23764.64|299
1621208700000|2021-05-16 23:45:00|24001.88|23963.88|23887.15|23849.15|24003.57|23965.57|23849.46|23811.46|299
1621209000000|2021-05-16 23:50:00|23888.11|23850.11|24050.31|24012.31|24050.96|24012.96|23888.11|23850.11|298
1621209300000|2021-05-16 23:55:00|24056.82|24018.82|24099.56|24061.56|24134.66|24096.66|24049.02|24011.02|300
1621209600000|2021-05-17 00:00:00|24098.67|24060.67|24025.74|23987.74|24114.71|24076.71|23932.13|23894.13|298
1621209900000|2021-05-17 00:05:00|24028.67|23990.67|23833.35|23795.35|24048.32|24010.32|23830.47|23792.47|300
1621210200000|2021-05-17 00:10:00|23834.75|23796.75|23820.16|23782.16|23905.7|23867.7|23819.58|23781.58|300
1621210500000|2021-05-17 00:15:00|23819.89|23781.89|23822.41|23784.41|23838.74|23800.74|23703.02|23665.02|300
1621210800000|2021-05-17 00:20:00|23823.62|23785.62|23703.33|23665.33|23842.24|23804.24|23694.68|23656.68|300
1621211100000|2021-05-17 00:25:00|23704.11|23666.11|23653.82|23615.82|23774.26|23736.26|23653.82|23615.82|300
1621211400000|2021-05-17 00:30:00|23650.71|23612.71|23714.49|23676.49|23721.93|23683.93|23641.52|23603.52|299
1621211700000|2021-05-17 00:35:00|23714.25|23676.25|23903.73|23865.73|23906.91|23868.91|23712.22|23674.22|298
1621212000000|2021-05-17 00:40:00|23902.9|23864.9|23736.95|23698.95|23902.9|23864.9|23736.95|23698.95|299
1621212300000|2021-05-17 00:45:00|23737.46|23699.46|23713.71|23675.71|23770.99|23732.99|23698.11|23660.11|300
1621212600000|2021-05-17 00:50:00|23714.09|23676.09|23449.58|23411.58|23715.87|23677.87|23442.16|23404.16|300
1621212900000|2021-05-17 00:55:00|23449.79|23411.79|23383.95|23345.95|23468.7|23430.7|23338.28|23300.28|300
1621213200000|2021-05-17 01:00:00|23382.07|23344.07|23149.43|23111.43|23401.23|23363.23|23149.43|23111.43|300
1621213500000|2021-05-17 01:05:00|23149.84|23111.84|23058.83|23020.83|23163.87|23125.87|23047.18|23009.18|299
1621213800000|2021-05-17 01:10:00|23058.73|23020.73|23007.85|22969.85|23182.91|23144.91|23007.85|22969.85|300
1621214100000|2021-05-17 01:15:00|23007.63|22969.63|22888.09|22850.09|23088.93|23050.93|22872.52|22834.52|298
1621214400000|2021-05-17 01:20:00|22890|22852|22984.1|22946.1|23051.56|23013.56|22886.08|22848.08|298
1621214700000|2021-05-17 01:25:00|22984.25|22946.25|23071.22|23033.22|23115.98|23077.98|22981.78|22943.78|300
1621215000000|2021-05-17 01:30:00|23069.78|23031.78|23076.6|23038.6|23171.65|23133.65|23042.81|23004.81|295
1621215300000|2021-05-17 01:35:00|23075.55|23037.55|23075.6|23037.6|23090.13|23052.13|22941.25|22903.25|300
1621215600000|2021-05-17 01:40:00|23074.69|23036.69|23017.56|22979.56|23114.18|23076.18|23017.56|22979.56|299
1621215900000|2021-05-17 01:45:00|23015.32|22977.32|23008.2|22970.2|23015.32|22977.32|22803.33|22765.33|298
1621216200000|2021-05-17 01:50:00|23008.25|22970.25|22977.97|22939.97|23101.22|23063.22|22973.67|22935.67|299
1621216500000|2021-05-17 01:55:00|22977.28|22939.28|22950.13|22912.13|22997.35|22959.35|22870.91|22832.91|300
1621216800000|2021-05-17 02:00:00|22952.71|22914.71|23069.55|23031.55|23069.91|23031.91|22879.84|22841.84|300
1621217100000|2021-05-17 02:05:00|23069.77|23031.77|23020.35|22982.35|23100.72|23062.72|23008.36|22970.36|297
1621217400000|2021-05-17 02:10:00|23021.15|22983.15|23149|23111|23155.7|23117.7|22982.42|22944.42|298
1621217700000|2021-05-17 02:15:00|23149.05|23111.05|23207.72|23169.72|23213.43|23175.43|23145.45|23107.45|296
1621218000000|2021-05-17 02:20:00|23208.28|23170.28|23008.98|22970.98|23211.01|23173.01|23008.98|22970.98|298
1621218300000|2021-05-17 02:25:00|23002.57|22964.57|22959.97|22921.97|23007.69|22969.69|22923.83|22885.83|298
1621218600000|2021-05-17 02:30:00|22960.73|22922.73|22752.19|22714.19|22960.73|22922.73|22705.85|22667.85|299
1621218900000|2021-05-17 02:35:00|22752.55|22714.55|22764.47|22726.47|22855.63|22817.63|22743.78|22705.78|299
1621219200000|2021-05-17 02:40:00|22765.31|22727.31|22642.87|22604.87|22806.2|22768.2|22637.87|22599.87|300
1621219500000|2021-05-17 02:45:00|22644.04|22606.04|22699.94|22661.94|22798.1|22760.1|22644.02|22606.02|299
1621219800000|2021-05-17 02:50:00|22700.41|22662.41|22726.16|22688.16|22750.11|22712.11|22649.98|22611.98|300
1621220100000|2021-05-17 02:55:00|22728|22690|22721.8|22683.8|22780.78|22742.78|22661.4|22623.4|300
1621220400000|2021-05-17 03:00:00|22721.43|22683.43|22825.8|22787.8|22825.85|22787.85|22639.24|22601.24|297
1621220700000|2021-05-17 03:05:00|22826.43|22788.43|22607.15|22569.15|22856.15|22818.15|22607.15|22569.15|298
1621221000000|2021-05-17 03:10:00|22603.99|22565.99|22497.92|22459.92|22612.78|22574.78|22491.99|22453.99|297
1621221300000|2021-05-17 03:15:00|22500.6|22462.6|22480.15|22442.15|22525.25|22487.25|22463.28|22425.28|300
1621221600000|2021-05-17 03:20:00|22476.35|22438.35|22094.98|22056.98|22476.35|22438.35|22073.36|22035.36|298
1621221900000|2021-05-17 03:25:00|22096.74|22058.74|21920.84|21882.84|22180.77|22142.77|21920.84|21882.84|299
1621222200000|2021-05-17 03:30:00|21914.61|21876.61|22010.76|21972.76|22013.77|21975.77|21615.51|21577.51|300
1621222500000|2021-05-17 03:35:00|22010.17|21972.17|22121.38|22083.38|22171.43|22133.43|21975.01|21937.01|299
1621222800000|2021-05-17 03:40:00|22122.36|22084.36|22132.68|22094.68|22185.95|22147.95|21984.89|21946.89|300
1621223100000|2021-05-17 03:45:00|22132.21|22094.21|21960.39|21922.39|22249.58|22211.58|21942.84|21904.84|300
1621223400000|2021-05-17 03:50:00|21962.26|21924.26|21926.84|21888.84|22095.13|22057.13|21926.84|21888.84|299
1621223700000|2021-05-17 03:55:00|21925.1|21887.1|21786.2|21748.2|21928.32|21890.32|21685.36|21647.36|300
1621224000000|2021-05-17 04:00:00|21781.47|21743.47|21391.8|21353.8|21815.98|21777.98|21389.06|21351.06|300
1621224300000|2021-05-17 04:05:00|21384.65|21346.65|21483.74|21445.74|21493.81|21455.81|21059.95|21021.95|300
1621224600000|2021-05-17 04:10:00|21481.39|21443.39|21846.96|21808.96|21898.5|21860.5|21481.39|21443.39|300
1621224900000|2021-05-17 04:15:00|21849.39|21811.39|21976.72|21938.72|21996.86|21958.86|21844.75|21806.75|300
1621225200000|2021-05-17 04:20:00|21976.02|21938.02|22127.05|22089.05|22128.55|22090.55|21722.67|21684.67|299
1621225500000|2021-05-17 04:25:00|22118.72|22080.72|22135.87|22097.87|22161.98|22123.98|22071.64|22033.64|300
1621225800000|2021-05-17 04:30:00|22139.72|22101.72|22049.4|22011.4|22211.08|22173.08|22044.83|22006.83|299
1621226100000|2021-05-17 04:35:00|22049.12|22011.12|22145.34|22107.34|22209.91|22171.91|22026.51|21988.51|298
1621226400000|2021-05-17 04:40:00|22145.39|22107.39|22016.94|21978.94|22145.39|22107.39|22004.98|21966.98|299
1621226700000|2021-05-17 04:45:00|22016.9|21978.9|22161.03|22123.03|22180.32|22142.32|21919.35|21881.35|300
1621227000000|2021-05-17 04:50:00|22160.49|22122.49|22133.78|22095.78|22170.11|22132.11|22066.53|22028.53|300
1621227300000|2021-05-17 04:55:00|22133.02|22095.02|22315.94|22277.94|22321.12|22283.12|22130.57|22092.57|300
1621227600000|2021-05-17 05:00:00|22310.96|22272.96|22332.56|22294.56|22399.47|22361.47|22251.59|22213.59|299
1621227900000|2021-05-17 05:05:00|22333.88|22295.88|22147.86|22109.86|22335.45|22297.45|22147.49|22109.49|298
1621228200000|2021-05-17 05:10:00|22147.27|22109.27|22069.94|22031.94|22158.57|22120.57|22057.91|22019.91|299
1621228500000|2021-05-17 05:15:00|22071.13|22033.13|21941.32|21903.32|22071.2|22033.2|21921.17|21883.17|298
1621228800000|2021-05-17 05:20:00|21940.35|21902.35|22043.18|22005.18|22133.31|22095.31|21931.21|21893.21|300
1621229100000|2021-05-17 05:25:00|22043.25|22005.25|21886.32|21848.32|22043.25|22005.25|21885.16|21847.16|300
1621229400000|2021-05-17 05:30:00|21885.96|21847.96|22072.17|22034.17|22101.79|22063.79|21885.96|21847.96|300
1621229700000|2021-05-17 05:35:00|22073.82|22035.82|21945.47|21907.47|22128|22090|21945.47|21907.47|299
1621230000000|2021-05-17 05:40:00|21945.71|21907.71|21795.4|21757.4|21945.71|21907.71|21793.56|21755.56|298
1621230300000|2021-05-17 05:45:00|21794.11|21756.11|21592.5|21554.5|21795.6|21757.6|21592.5|21554.5|300
1621230600000|2021-05-17 05:50:00|21590.43|21552.43|21613.55|21575.55|21613.55|21575.55|21533.98|21495.98|298
1621230900000|2021-05-17 05:55:00|21613.68|21575.68|22325.11|22287.11|22325.11|22287.11|21613.68|21575.68|300
1621231200000|2021-05-17 06:00:00|22332.76|22294.76|22609.32|22571.32|22720.95|22682.95|22317.51|22279.51|299
1621231500000|2021-05-17 06:05:00|22612.09|22574.09|22795.8|22757.8|22830.14|22792.14|22611.27|22573.27|300
1621231800000|2021-05-17 06:10:00|22794.21|22756.21|22923.19|22885.19|22923.19|22885.19|22722.83|22684.83|300
1621232100000|2021-05-17 06:15:00|22925.34|22887.34|22930.62|22892.62|23008.19|22970.19|22902.01|22864.01|298
1621232400000|2021-05-17 06:20:00|22929.59|22891.59|22877.88|22839.88|22954.59|22916.59|22833.84|22795.84|300
1621232700000|2021-05-17 06:25:00|22875.46|22837.46|22952.35|22914.35|22970.93|22932.93|22871.89|22833.89|300
1621233000000|2021-05-17 06:30:00|22952.59|22914.59|22840.59|22802.59|22956.45|22918.45|22840.59|22802.59|299
1621233300000|2021-05-17 06:35:00|22839.66|22801.66|22826.06|22788.06|22839.66|22801.66|22712.77|22674.77|300
1621233600000|2021-05-17 06:40:00|22826.71|22788.71|22728.37|22690.37|22834.01|22796.01|22718.71|22680.71|299
1621233900000|2021-05-17 06:45:00|22727.61|22689.61|22620.08|22582.08|22774.03|22736.03|22607.16|22569.16|299
1621234200000|2021-05-17 06:50:00|22621.59|22583.59|22598.4|22560.4|22679.68|22641.68|22571.57|22533.57|300
1621234500000|2021-05-17 06:55:00|22597.71|22559.71|22688.23|22650.23|22698.58|22660.58|22591.45|22553.45|299
1621234800000|2021-05-17 07:00:00|22688.35|22650.35|22687.12|22649.12|22802.45|22764.45|22670.13|22632.13|299
1621235100000|2021-05-17 07:05:00|22689.44|22651.44|22833.42|22795.42|22849.61|22811.61|22689.35|22651.35|299
1621235400000|2021-05-17 07:10:00|22835.13|22797.13|22937.02|22899.02|22937.02|22899.02|22835.13|22797.13|300
1621235700000|2021-05-17 07:15:00|22934.23|22896.23|23082.32|23044.32|23088.46|23050.46|22934.23|22896.23|300
1621236000000|2021-05-17 07:20:00|23083.57|23045.57|23004.91|22966.91|23091.31|23053.31|22984.31|22946.31|299
1621236300000|2021-05-17 07:25:00|23004.58|22966.58|23057.97|23019.97|23077.18|23039.18|22994.02|22956.02|298
1621236600000|2021-05-17 07:30:00|23059.1|23021.1|23023.47|22985.47|23109.16|23071.16|23006.27|22968.27|300
1621236900000|2021-05-17 07:35:00|23023.52|22985.52|23072.75|23034.75|23118.46|23080.46|23015.11|22977.11|297
1621237200000|2021-05-17 07:40:00|23073.37|23035.37|23211.83|23173.83|23214.33|23176.33|23073.03|23035.03|299
1621237500000|2021-05-17 07:45:00|23210.85|23172.85|23225.58|23187.58|23234.53|23196.53|23114.17|23076.17|300
1621237800000|2021-05-17 07:50:00|23225.5|23187.5|23302.89|23264.89|23339.87|23301.87|23211.14|23173.14|300
1621238100000|2021-05-17 07:55:00|23302.42|23264.42|23397.48|23359.48|23434.22|23396.22|23302.4|23264.4|299
1621238400000|2021-05-17 08:00:00|23397.5|23359.5|23414.9|23376.9|23486.6|23448.6|23382.74|23344.74|300
1621238700000|2021-05-17 08:05:00|23413.35|23375.35|23296.52|23176.52|23427.11|23389.11|23286.33|23166.33|300
1621239000000|2021-05-17 08:10:00|23293.36|23173.36|23272.59|23152.59|23293.36|23173.36|23195.39|23075.39|300
1621239300000|2021-05-17 08:15:00|23272.88|23152.88|23106.78|22986.78|23278.56|23158.56|23104.13|22984.13|300
1621239600000|2021-05-17 08:20:00|23106.34|22986.34|23229.46|23109.46|23229.46|23109.46|23106.34|22986.34|298
1621239900000|2021-05-17 08:25:00|23230.1|23110.1|23327.97|23207.97|23327.97|23207.97|23218.24|23098.24|300
1621240200000|2021-05-17 08:30:00|23328.98|23208.98|23427.01|23307.01|23439.14|23319.14|23328.98|23208.98|299
1621240500000|2021-05-17 08:35:00|23426.97|23306.97|23467.96|23347.96|23513.74|23393.74|23422.15|23302.15|300
1621240800000|2021-05-17 08:40:00|23468.3|23348.3|23515.43|23395.43|23579.5|23459.5|23468.3|23348.3|298
1621241100000|2021-05-17 08:45:00|23515.17|23395.17|23549.34|23429.34|23569.21|23449.21|23457.4|23337.4|300
1621241400000|2021-05-17 08:50:00|23548.86|23428.86|23481.77|23361.77|23548.86|23428.86|23463.01|23343.01|298
1621241700000|2021-05-17 08:55:00|23482.94|23362.94|23429.26|23309.26|23482.94|23362.94|23416.73|23296.73|297
1621242000000|2021-05-17 09:00:00|23429.98|23309.98|23320.91|23200.91|23500.17|23380.17|23320.91|23200.91|299
1621242300000|2021-05-17 09:05:00|23320.51|23200.51|23283.42|23163.42|23342.53|23222.53|23283.39|23163.39|298
1621242600000|2021-05-17 09:10:00|23284.01|23164.01|23255.8|23135.8|23287.85|23167.85|23228.38|23108.38|297
1621242900000|2021-05-17 09:15:00|23255.71|23135.71|23198|23078|23255.71|23135.71|23163.29|23043.29|299
1621243200000|2021-05-17 09:20:00|23198.63|23078.63|23255.35|23135.35|23268.32|23148.32|23195.59|23075.59|298
1621243500000|2021-05-17 09:25:00|23256.05|23136.05|23239.23|23119.23|23257.69|23137.69|23172.97|23052.97|299
1621243800000|2021-05-17 09:30:00|23238.4|23118.4|23259.78|23139.78|23286.81|23166.81|23178.63|23058.63|298
1621244100000|2021-05-17 09:35:00|23260.95|23140.95|23360.51|23240.51|23366.26|23246.26|23257.84|23137.84|299
1621244400000|2021-05-17 09:40:00|23359.65|23239.65|23261.27|23141.27|23378.96|23258.96|23261.27|23141.27|300
1621244700000|2021-05-17 09:45:00|23261.31|23141.31|23297.07|23177.07|23397.74|23277.74|23258.98|23138.98|300
1621245000000|2021-05-17 09:50:00|23297.05|23177.05|23497.98|23377.98|23516.16|23396.16|23294.16|23174.16|300
1621245300000|2021-05-17 09:55:00|23496.46|23376.46|23445.16|23325.16|23502.24|23382.24|23408.01|23288.01|299
1621245600000|2021-05-17 10:00:00|23443.92|23323.92|23447.17|23327.17|23501.7|23381.7|23438.39|23318.39|299
1621245900000|2021-05-17 10:05:00|23447.22|23327.22|23373.76|23253.76|23453.65|23333.65|23339.25|23219.25|296
1621246200000|2021-05-17 10:10:00|23371.15|23251.15|23418.85|23298.85|23449.16|23329.16|23362.76|23242.76|297
1621246500000|2021-05-17 10:15:00|23418.77|23298.77|23237.61|23117.61|23422.92|23302.92|23237.61|23117.61|300
1621246800000|2021-05-17 10:20:00|23237.6|23117.6|23183.31|23063.31|23250.48|23130.48|23183.31|23063.31|299
1621247100000|2021-05-17 10:25:00|23183.48|23063.48|23182.79|23062.79|23216.35|23096.35|23167.34|23047.34|299
1621247400000|2021-05-17 10:30:00|23181.91|23061.91|23301.48|23181.48|23301.74|23181.74|23172.06|23052.06|299
1621247700000|2021-05-17 10:35:00|23300.77|23180.77|23339.02|23219.02|23341.4|23221.4|23274.56|23154.56|298
1621248000000|2021-05-17 10:40:00|23337.38|23217.38|23251.2|23131.2|23373.38|23253.38|23251.02|23131.02|299
1621248300000|2021-05-17 10:45:00|23251.38|23131.38|23189.27|23069.27|23296.97|23176.97|23189.27|23069.27|300
1621248600000|2021-05-17 10:50:00|23188.67|23068.67|22935.67|22815.67|23213.36|23093.36|22935.67|22815.67|300
1621248900000|2021-05-17 10:55:00|22938.44|22818.44|22909.47|22789.47|22978.19|22858.19|22894.88|22774.88|300
1621249200000|2021-05-17 11:00:00|22909.78|22789.78|22937.81|22817.81|22978.78|22858.78|22834.35|22714.35|299
1621249500000|2021-05-17 11:05:00|22937.85|22817.85|23003.34|22883.34|23046.43|22926.43|22937.75|22817.75|299
1621249800000|2021-05-17 11:10:00|23004.66|22884.66|23132.91|23012.91|23140.61|23020.61|23002.33|22882.33|298
1621250100000|2021-05-17 11:15:00|23132.25|23012.25|23304.91|23184.91|23304.91|23184.91|23128.46|23008.46|299
1621250400000|2021-05-17 11:20:00|23304.12|23184.12|23273.53|23153.53|23350.73|23230.73|23272.68|23152.68|299
1621250700000|2021-05-17 11:25:00|23272.64|23152.64|23271.6|23151.6|23304.8|23184.8|23271.6|23151.6|299
1621251000000|2021-05-17 11:30:00|23267.11|23147.11|23344.06|23224.06|23367.25|23247.25|23266.11|23146.11|299
1621251300000|2021-05-17 11:35:00|23340.74|23220.74|23422|23302|23423.61|23303.61|23284.82|23164.82|300
1621251600000|2021-05-17 11:40:00|23424.13|23304.13|23493.18|23373.18|23495.05|23375.05|23423.92|23303.92|297
1621251900000|2021-05-17 11:45:00|23492.81|23372.81|23389.28|23269.28|23492.81|23372.81|23389.28|23269.28|295
1621252200000|2021-05-17 11:50:00|23390.3|23270.3|23447.66|23327.66|23450.91|23330.91|23387.38|23267.38|299
1621252500000|2021-05-17 11:55:00|23448.06|23328.06|23500.85|23380.85|23500.85|23380.85|23445.74|23325.74|298
1621252800000|2021-05-17 12:00:00|23501.83|23381.83|23537.58|23417.58|23537.58|23417.58|23425.44|23305.44|300
1621253100000|2021-05-17 12:05:00|23537.75|23417.75|23524.81|23404.81|23555.5|23435.5|23492.08|23372.08|299
1621253400000|2021-05-17 12:10:00|23524.8|23404.8|23515.39|23395.39|23525.01|23405.01|23478.19|23358.19|299
1621253700000|2021-05-17 12:15:00|23514.81|23394.81|23349.5|23229.5|23523.82|23403.82|23331.95|23211.95|300
1621254000000|2021-05-17 12:20:00|23351.62|23231.62|23374.98|23254.98|23409.68|23289.68|23351.62|23231.62|297
1621254300000|2021-05-17 12:25:00|23374.72|23254.72|23223.61|23103.61|23385.73|23265.73|23223.61|23103.61|298
1621254600000|2021-05-17 12:30:00|23224.19|23104.19|23237.81|23117.81|23334.35|23214.35|23219.61|23099.61|299
1621254900000|2021-05-17 12:35:00|23232.42|23112.42|23080.75|22960.75|23232.42|23112.42|23047.18|22927.18|300
1621255200000|2021-05-17 12:40:00|23078.67|22958.67|23183.56|23063.56|23188.43|23068.43|23054.67|22934.67|300
1621255500000|2021-05-17 12:45:00|23185.91|23065.91|23228.88|23108.88|23237.2|23117.2|23151.73|23031.73|300
1621255800000|2021-05-17 12:50:00|23229.38|23109.38|23244.74|23124.74|23247.68|23127.68|23171.68|23051.68|299
1621256100000|2021-05-17 12:55:00|23245.83|23125.83|23199.92|23079.92|23250.09|23130.09|23199.39|23079.39|297
1621256400000|2021-05-17 13:00:00|23199.44|23079.44|23218.57|23098.57|23243.78|23123.78|23129.05|23009.05|299
1621256700000|2021-05-17 13:05:00|23214.99|23094.99|23163.9|23043.9|23214.99|23094.99|23093.33|22973.33|298
1621257000000|2021-05-17 13:10:00|23161.23|23041.23|22959.7|22839.7|23164.14|23044.14|22959.05|22839.05|300
1621257300000|2021-05-17 13:15:00|22960.76|22840.76|23051.02|22931.02|23063.73|22943.73|22959.6|22839.6|299
1621257600000|2021-05-17 13:20:00|23049.66|22929.66|22971.4|22851.4|23087.32|22967.32|22956.67|22836.67|300
1621257900000|2021-05-17 13:25:00|22971.36|22851.36|22862.88|22742.88|23021.95|22901.95|22858.02|22738.02|299
1621258200000|2021-05-17 13:30:00|22862.69|22742.69|22942.26|22822.26|22942.26|22822.26|22845.68|22725.68|297
1621258500000|2021-05-17 13:35:00|22944.48|22824.48|23019.14|22899.14|23035.19|22915.19|22923.72|22803.72|298
1621258800000|2021-05-17 13:40:00|23019.44|22899.44|23056.4|22936.4|23143.93|23023.93|23019.44|22899.44|297
1621259100000|2021-05-17 13:45:00|23056.81|22936.81|22981.61|22861.61|23056.81|22936.81|22940.35|22820.35|299
1621259400000|2021-05-17 13:50:00|22980.75|22860.75|22986.37|22866.37|23002.16|22882.16|22919.57|22799.57|300
1621259700000|2021-05-17 13:55:00|22985.14|22865.14|23084.16|22964.16|23108.72|22988.72|22969.74|22849.74|300
1621260000000|2021-05-17 14:00:00|23084.66|22964.66|22959.63|22839.63|23130.65|23010.65|22959.63|22839.63|300
1621260300000|2021-05-17 14:05:00|22959.01|22839.01|22836.4|22716.4|22976.74|22856.74|22831.73|22711.73|300
1621260600000|2021-05-17 14:10:00|22836.99|22716.99|22666.48|22546.48|22878.34|22758.34|22664.09|22544.09|300
1621260900000|2021-05-17 14:15:00|22664.8|22544.8|22535.24|22415.24|22702.43|22582.43|22534.9|22414.9|299
1621261200000|2021-05-17 14:20:00|22533.92|22413.92|22526.01|22406.01|22572.19|22452.19|22480.03|22360.03|299
1621261500000|2021-05-17 14:25:00|22526.33|22406.33|22548.96|22428.96|22598.42|22478.42|22526.3|22406.3|299
1621261800000|2021-05-17 14:30:00|22547.95|22427.95|22537.14|22417.14|22607.53|22487.53|22523.89|22403.89|299
1621262100000|2021-05-17 14:35:00|22534.68|22414.68|22651.27|22531.27|22656.52|22536.52|22361.02|22241.02|299
1621262400000|2021-05-17 14:40:00|22651.38|22531.38|22606.44|22486.44|22728.73|22608.73|22603.79|22483.79|298
1621262700000|2021-05-17 14:45:00|22608.35|22488.35|22721.86|22601.86|22729.79|22609.79|22607.52|22487.52|299
1621263000000|2021-05-17 14:50:00|22720.17|22600.17|22704.46|22584.46|22722.97|22602.97|22676.06|22556.06|297
1621263300000|2021-05-17 14:55:00|22705.58|22585.58|22688.89|22568.89|22729.05|22609.05|22688.24|22568.24|298
1621263600000|2021-05-17 15:00:00|22689.35|22569.35|22568.68|22448.68|22804.12|22684.12|22568.11|22448.11|300
1621263900000|2021-05-17 15:05:00|22558.88|22438.88|22511.15|22391.15|22671.56|22551.56|22506.58|22386.58|299
1621264200000|2021-05-17 15:10:00|22514.55|22394.55|22478.98|22358.98|22532.17|22412.17|22409.5|22289.5|299
1621264500000|2021-05-17 15:15:00|22478.43|22358.43|22435.85|22315.85|22566.54|22446.54|22423.28|22303.28|299
1621264800000|2021-05-17 15:20:00|22433.18|22313.18|22357.48|22237.48|22451.65|22331.65|22350.29|22230.29|297
1621265100000|2021-05-17 15:25:00|22356.34|22236.34|22371.97|22251.97|22501.68|22381.68|22354.19|22234.19|300
1621265400000|2021-05-17 15:30:00|22372.83|22252.83|22300.68|22180.68|22437.01|22317.01|22293.74|22173.74|300
1621265700000|2021-05-17 15:35:00|22298.62|22178.62|22134.08|22014.08|22300.15|22180.15|22120.28|22000.28|299
1621266000000|2021-05-17 15:40:00|22133.62|22013.62|22111.6|21991.6|22180.72|22060.72|22063.44|21943.44|299
1621266300000|2021-05-17 15:45:00|22111.65|21991.65|21979.62|21859.62|22192.29|22072.29|21979.62|21859.62|297
1621266600000|2021-05-17 15:50:00|21978.79|21858.79|21969.06|21849.06|22003.69|21883.69|21917.02|21797.02|298
1621266900000|2021-05-17 15:55:00|21970.78|21850.78|22018.31|21898.31|22070.66|21950.66|21899.09|21779.09|299
1621267200000|2021-05-17 16:00:00|22015.7|21895.7|22114.67|21994.67|22216.28|22096.28|21838.87|21718.87|299
1621267500000|2021-05-17 16:05:00|22112.83|21992.83|22085.61|21965.61|22231.95|22111.95|22085.61|21965.61|300
1621267800000|2021-05-17 16:10:00|22086.45|21966.45|21819.6|21699.6|22086.45|21966.45|21819.45|21699.45|300
1621268100000|2021-05-17 16:15:00|21817.61|21697.61|21830.02|21710.02|21909.07|21789.07|21797.38|21677.38|300
1621268400000|2021-05-17 16:20:00|21832.69|21712.69|22135.47|22015.47|22135.47|22015.47|21832.69|21712.69|299
1621268700000|2021-05-17 16:25:00|22137.84|22017.84|22231.28|22111.28|22231.28|22111.28|22070.31|21950.31|299
1621269000000|2021-05-17 16:30:00|22232.41|22112.41|21979.1|21859.1|22234.02|22114.02|21978.79|21858.79|299
1621269300000|2021-05-17 16:35:00|21978.37|21858.37|21967.75|21847.75|22031.56|21911.56|21912.67|21792.67|299
1621269600000|2021-05-17 16:40:00|21968.27|21848.27|21918.77|21798.77|22006.26|21886.26|21910.95|21790.95|299
1621269900000|2021-05-17 16:45:00|21917.74|21797.74|21778.5|21658.5|22023.86|21903.86|21772.86|21652.86|300
1621270200000|2021-05-17 16:50:00|21777.7|21657.7|21779.89|21659.89|21876.08|21756.08|21717.97|21597.97|300
1621270500000|2021-05-17 16:55:00|21779.71|21659.71|21637.2|21517.2|21779.71|21659.71|21619.21|21499.21|297
1621270800000|2021-05-17 17:00:00|21638.45|21518.45|21744.5|21624.5|21808.96|21688.96|21605.11|21485.11|300
1621271100000|2021-05-17 17:05:00|21743.95|21623.95|21493.29|21373.29|21746.4|21626.4|21493.29|21373.29|300
1621271400000|2021-05-17 17:10:00|21489.65|21369.65|21341.15|21221.15|21525.5|21405.5|21337.57|21217.57|300
1621271700000|2021-05-17 17:15:00|21341.39|21221.39|21430.08|21310.08|21534.94|21414.94|21339.55|21219.55|300
1621272000000|2021-05-17 17:20:00|21434.69|21314.69|21251.05|21131.05|21515.5|21395.5|21251.05|21131.05|300
1621272300000|2021-05-17 17:25:00|21249.92|21129.92|21291.06|21171.06|21300.36|21180.36|21118.65|20998.65|300
1621272600000|2021-05-17 17:30:00|21288.32|21168.32|21561.62|21441.62|21584.09|21464.09|21273.31|21153.31|299
1621272900000|2021-05-17 17:35:00|21561.02|21441.02|21645.39|21525.39|21775.8|21655.8|21545.49|21425.49|299
1621273200000|2021-05-17 17:40:00|21647.22|21527.22|21491.93|21371.93|21696.41|21576.41|21491.57|21371.57|299
1621273500000|2021-05-17 17:45:00|21491.56|21371.56|21698.85|21578.85|21699.22|21579.22|21485.5|21365.5|299
1621273800000|2021-05-17 17:50:00|21700.7|21580.7|21669.98|21549.98|21725.2|21605.2|21604.44|21484.44|298
1621274100000|2021-05-17 17:55:00|21668.92|21548.92|21523.54|21403.54|21673.93|21553.93|21523.35|21403.35|300
1621274400000|2021-05-17 18:00:00|21524.55|21404.55|21646.29|21526.29|21646.29|21526.29|21323.16|21203.16|300
1621274700000|2021-05-17 18:05:00|21646.77|21526.77|21831.07|21711.07|21953.57|21833.57|21646.77|21526.77|299
1621275000000|2021-05-17 18:10:00|21831.79|21711.79|21850.95|21730.95|21971.63|21851.63|21791.66|21671.66|299
1621275300000|2021-05-17 18:15:00|21851.9|21731.9|21728.98|21608.98|21858.91|21738.91|21722.89|21602.89|299
1621275600000|2021-05-17 18:20:00|21730.81|21610.81|21877.54|21757.54|21879.5|21759.5|21726.78|21606.78|300
1621275900000|2021-05-17 18:25:00|21879.51|21759.51|21934.52|21814.52|21980.07|21860.07|21878.11|21758.11|298
1621276200000|2021-05-17 18:30:00|21931.94|21811.94|22030.62|21910.62|22056.17|21936.17|21843.63|21723.63|297
1621276500000|2021-05-17 18:35:00|22028.66|21908.66|22153.27|22033.27|22153.27|22033.27|22028.66|21908.66|300
1621276800000|2021-05-17 18:40:00|22152.98|22032.98|22289.19|22169.19|22311.51|22191.51|22147.27|22027.27|299
1621277100000|2021-05-17 18:45:00|22288.39|22168.39|22358.77|22238.77|22365.11|22245.11|22245.45|22125.45|299
1621277400000|2021-05-17 18:50:00|22360.03|22240.03|22395.8|22275.8|22418.35|22298.35|22359.04|22239.04|299
1621277700000|2021-05-17 18:55:00|22396.55|22276.55|22346.39|22226.39|22396.55|22276.55|22296.65|22176.65|299
1621278000000|2021-05-17 19:00:00|22345.19|22225.19|22511.42|22391.42|22511.74|22391.74|22344.3|22224.3|300
1621278300000|2021-05-17 19:05:00|22511.27|22391.27|22565.91|22445.91|22566.34|22446.34|22507.1|22387.1|298
1621278600000|2021-05-17 19:10:00|22566.16|22446.16|22544.79|22424.79|22569.47|22449.47|22493.93|22373.93|299
1621278900000|2021-05-17 19:15:00|22544.09|22424.09|22585.73|22465.73|22591.86|22471.86|22524.64|22404.64|299
1621279200000|2021-05-17 19:20:00|22585.63|22465.63|22668.78|22548.78|22676.44|22556.44|22585.63|22465.63|299
1621279500000|2021-05-17 19:25:00|22669.74|22549.74|22611.73|22491.73|22676.67|22556.67|22590.29|22470.29|299
1621279800000|2021-05-17 19:30:00|22611.47|22491.47|22516.11|22396.11|22614.27|22494.27|22516.11|22396.11|298
1621280100000|2021-05-17 19:35:00|22515.75|22395.75|22535|22415|22538.19|22418.19|22424.26|22304.26|298
1621280400000|2021-05-17 19:40:00|22533.42|22413.42|22497.04|22377.04|22539.43|22419.43|22458.13|22338.13|300
1621280700000|2021-05-17 19:45:00|22494.89|22374.89|22501.7|22381.7|22537.64|22417.64|22458.05|22338.05|299
1621281000000|2021-05-17 19:50:00|22501.2|22381.2|22622.27|22502.27|22627.05|22507.05|22497.94|22377.94|299
1621281300000|2021-05-17 19:55:00|22625.23|22505.23|22624.09|22504.09|22680.81|22560.81|22623.33|22503.33|299
1621281600000|2021-05-17 20:00:00|22621.77|22501.77|22695.5|22575.5|22706.59|22586.59|22563.24|22443.24|299
1621281900000|2021-05-17 20:05:00|22694.51|22574.51|22665.33|22545.33|22697.88|22577.88|22637.24|22517.24|299
1621282200000|2021-05-17 20:10:00|22665.61|22545.61|22629.8|22509.8|22715.03|22595.03|22628.56|22508.56|299
1621282500000|2021-05-17 20:15:00|22627.49|22507.49|22714.81|22594.81|22718.61|22598.61|22625.77|22505.77|299
1621282800000|2021-05-17 20:20:00|22714.69|22594.69|22825.5|22705.5|22828.26|22708.26|22658.21|22538.21|298
1621283100000|2021-05-17 20:25:00|22825.28|22705.28|22803.87|22683.87|22840.13|22720.13|22789.55|22669.55|297
1621283400000|2021-05-17 20:30:00|22804.18|22684.18|22884.53|22764.53|22885.16|22765.16|22780.12|22660.12|299
1621283700000|2021-05-17 20:35:00|22881.5|22761.5|22983.23|22863.23|22997.76|22877.76|22879.55|22759.55|299
1621284000000|2021-05-17 20:40:00|22978.73|22858.73|22923.73|22803.73|22978.73|22858.73|22915.63|22795.63|300
1621284300000|2021-05-17 20:45:00|22923.23|22803.23|22986.71|22866.71|23016.93|22896.93|22923.23|22803.23|300
1621284600000|2021-05-17 20:50:00|22986.3|22866.3|22964.98|22844.98|23004.23|22884.23|22962.98|22842.98|299
1621284900000|2021-05-17 20:55:00|22964.14|22844.14|22950.36|22830.36|22996.28|22876.28|22938.04|22818.04|299
1621285200000|2021-05-17 21:00:00|22951.56|22831.56|22702.93|22582.93|22953.67|22833.67|22702.93|22582.93|300
1621285500000|2021-05-17 21:05:00|22701.36|22581.36|22659.66|22539.66|22756.64|22636.64|22657.55|22537.55|298
1621285800000|2021-05-17 21:10:00|22661.17|22541.17|22579.89|22459.89|22717.72|22597.72|22540.87|22420.87|297
1621286100000|2021-05-17 21:15:00|22579.67|22459.67|22643.33|22523.33|22684.63|22564.63|22569.4|22449.4|300
1621286400000|2021-05-17 21:20:00|22641.39|22521.39|22661.86|22541.86|22699.17|22579.17|22637.47|22517.47|297
1621286700000|2021-05-17 21:25:00|22663.45|22543.45|22649.33|22529.33|22712.72|22592.72|22647.88|22527.88|298
1621287000000|2021-05-17 21:30:00|22648.73|22528.73|22612.74|22492.74|22653.83|22533.83|22612.74|22492.74|297
1621287300000|2021-05-17 21:35:00|22611.52|22491.52|22405.27|22285.27|22611.56|22491.56|22365.14|22245.14|300
1621287600000|2021-05-17 21:40:00|22405.63|22285.63|22388.07|22268.07|22437.6|22317.6|22388.07|22268.07|300
1621287900000|2021-05-17 21:45:00|22383.39|22263.39|22109.1|21989.1|22384.89|22264.89|22109.1|21989.1|300
1621288200000|2021-05-17 21:50:00|22107.72|21987.72|22032.27|21912.27|22204.53|22084.53|22014.7|21894.7|300
1621288500000|2021-05-17 21:55:00|22030.07|21910.07|22024.84|21904.84|22111.98|21991.98|21946.98|21826.98|300
1621288800000|2021-05-17 22:00:00|22025.5|21905.5|22215.07|22095.07|22248.8|22128.8|22018.59|21898.59|298
1621289100000|2021-05-17 22:05:00|22213.85|22093.85|22450.02|22330.02|22450.02|22330.02|22207.87|22087.87|299
1621289400000|2021-05-17 22:10:00|22448.82|22328.82|22424.9|22304.9|22517.73|22397.73|22396.49|22276.49|299
1621289700000|2021-05-17 22:15:00|22426.01|22306.01|22270.8|22150.8|22426.01|22306.01|22270.38|22150.38|299
1621290000000|2021-05-17 22:20:00|22270.34|22150.34|22136.78|22016.78|22270.4|22150.4|22124.53|22004.53|296
1621290300000|2021-05-17 22:25:00|22137.18|22017.18|22023.55|21903.55|22233.52|22113.52|22023.55|21903.55|300
1621290600000|2021-05-17 22:30:00|22022.84|21902.84|21844.91|21724.91|22102.09|21982.09|21844.84|21724.84|298
1621290900000|2021-05-17 22:35:00|21843.96|21723.96|21756.97|21636.97|21885.3|21765.3|21752.9|21632.9|300
1621291200000|2021-05-17 22:40:00|21756.8|21636.8|21777.33|21657.33|21883.1|21763.1|21744.48|21624.48|299
1621291500000|2021-05-17 22:45:00|21777.28|21657.28|21670.39|21550.39|21849.78|21729.78|21666.52|21546.52|300
1621291800000|2021-05-17 22:50:00|21671.61|21551.61|21716.33|21596.33|21716.33|21596.33|21580.33|21460.33|299
1621292100000|2021-05-17 22:55:00|21714.77|21594.77|21722.55|21602.55|21769.66|21649.66|21610.67|21490.67|300
1621292400000|2021-05-17 23:00:00|21725.7|21605.7|21989.98|21869.98|21991.07|21871.07|21665.55|21545.55|299
1621292700000|2021-05-17 23:05:00|21987.78|21867.78|21692.39|21572.39|21989.33|21869.33|21692.39|21572.39|300
1621293000000|2021-05-17 23:10:00|21691.23|21571.23|21689.57|21569.57|21691.23|21571.23|21601.9|21481.9|300
1621293300000|2021-05-17 23:15:00|21700.46|21580.46|21850.38|21730.38|21892.48|21772.48|21682.71|21562.71|300
1621293600000|2021-05-17 23:20:00|21851.16|21731.16|21942.26|21822.26|21954.81|21834.81|21850.07|21730.07|299
1621293900000|2021-05-17 23:25:00|21942|21822|22019.91|21899.91|22074.42|21954.42|21942|21822|300
1621294200000|2021-05-17 23:30:00|22020.58|21900.58|22225.48|22105.48|22238.31|22118.31|21941.06|21821.06|299
1621294500000|2021-05-17 23:35:00|22226.24|22106.24|22215.68|22095.68|22270.65|22150.65|22205.33|22085.33|299
1621294800000|2021-05-17 23:40:00|22213.99|22093.99|22202.95|22082.95|22226.89|22106.89|22121.78|22001.78|299
1621295100000|2021-05-17 23:45:00|22203.09|22083.09|22202.25|22082.25|22257.21|22137.21|22158.49|22038.49|299
1621295400000|2021-05-17 23:50:00|22203.32|22083.32|22105.2|21985.2|22205.03|22085.03|22040.61|21920.61|300
1621295700000|2021-05-17 23:55:00|22103.18|21983.18|22105.69|21985.69|22127.6|22007.6|22000.76|21880.76|299
1621296000000|2021-05-18 00:00:00|22105.76|21985.76|22063.02|21943.02|22188.3|22068.3|21887.98|21767.98|299
1621296300000|2021-05-18 00:05:00|22064.4|21944.4|22469.58|22349.58|22469.58|22349.58|22064.4|21944.4|299
1621296600000|2021-05-18 00:10:00|22471.8|22351.8|22429.22|22309.22|22500.96|22380.96|22348.86|22228.86|299
1621296900000|2021-05-18 00:15:00|22428.77|22308.77|22618.63|22498.63|22634.27|22514.27|22402.18|22282.18|299
1621297200000|2021-05-18 00:20:00|22619.12|22499.12|22573.74|22453.74|22627.99|22507.99|22506.72|22386.72|300
1621297500000|2021-05-18 00:25:00|22573.11|22453.11|22598.9|22478.9|22615.74|22495.74|22536.96|22416.96|298
1621297800000|2021-05-18 00:30:00|22598.41|22478.41|22570.82|22450.82|22626.59|22506.59|22557.69|22437.69|300
1621298100000|2021-05-18 00:35:00|22569.61|22449.61|22442.6|22322.6|22572.32|22452.32|22441.44|22321.44|300
1621298400000|2021-05-18 00:40:00|22440.01|22320.01|22513.85|22393.85|22519.36|22399.36|22429.68|22309.68|300
1621298700000|2021-05-18 00:45:00|22513.71|22393.71|22548.53|22428.53|22563.14|22443.14|22499.57|22379.57|299
1621299000000|2021-05-18 00:50:00|22549.32|22429.32|22592.39|22472.39|22636.75|22516.75|22458.56|22338.56|299
1621299300000|2021-05-18 00:55:00|22591.93|22471.93|22564.13|22444.13|22591.93|22471.93|22513.57|22393.57|299
1621299600000|2021-05-18 01:00:00|22563.84|22443.84|22581.87|22461.87|22633.21|22513.21|22538.42|22418.42|300
1621299900000|2021-05-18 01:05:00|22583.36|22463.36|22635.98|22515.98|22635.98|22515.98|22562.7|22442.7|297
1621300200000|2021-05-18 01:10:00|22639.39|22519.39|22733.95|22613.95|22733.95|22613.95|22639.39|22519.39|299
1621300500000|2021-05-18 01:15:00|22734.34|22614.34|22707.58|22587.58|22751.33|22631.33|22673.12|22553.12|299
1621300800000|2021-05-18 01:20:00|22707.5|22587.5|22719.42|22599.42|22728.31|22608.31|22672.4|22552.4|299
1621301100000|2021-05-18 01:25:00|22719.13|22599.13|22865.36|22745.36|22892.76|22772.76|22717.26|22597.26|297
1621301400000|2021-05-18 01:30:00|22865.28|22745.28|22747.76|22627.76|22865.28|22745.28|22743.44|22623.44|299
1621301700000|2021-05-18 01:35:00|22748.93|22628.93|22682.11|22562.11|22755.04|22635.04|22674.05|22554.05|297
1621302000000|2021-05-18 01:40:00|22681.77|22561.77|22697.69|22577.69|22722.34|22602.34|22674.06|22554.06|297
1621302300000|2021-05-18 01:45:00|22696.91|22576.91|22784.51|22664.51|22793.3|22673.3|22692.34|22572.34|297
1621302600000|2021-05-18 01:50:00|22784.25|22664.25|22799.92|22679.92|22806.8|22686.8|22742.12|22622.12|298
1621302900000|2021-05-18 01:55:00|22799.91|22679.91|22798.48|22678.48|22812.35|22692.35|22784.8|22664.8|298
1621303200000|2021-05-18 02:00:00|22798.86|22678.86|22713.29|22593.29|22882.91|22762.91|22710.29|22590.29|296
1621303500000|2021-05-18 02:05:00|22712.9|22592.9|22665.92|22545.92|22714.77|22594.77|22643.32|22523.32|299
1621303800000|2021-05-18 02:10:00|22665.12|22545.12|22577.6|22457.6|22687.74|22567.74|22577.6|22457.6|297
1621304100000|2021-05-18 02:15:00|22577.34|22457.34|22497.44|22377.44|22615.49|22495.49|22482.51|22362.51|300
1621304400000|2021-05-18 02:20:00|22499.23|22379.23|22536.87|22416.87|22574.15|22454.15|22499.23|22379.23|298
1621304700000|2021-05-18 02:25:00|22538.58|22418.58|22556.5|22436.5|22564.96|22444.96|22535.68|22415.68|298
1621305000000|2021-05-18 02:30:00|22555.96|22435.96|22718.06|22598.06|22719.09|22599.09|22555.96|22435.96|298
1621305300000|2021-05-18 02:35:00|22719.03|22599.03|22720.84|22600.84|22736.82|22616.82|22670.09|22550.09|296
1621305600000|2021-05-18 02:40:00|22720.66|22600.66|22747.12|22627.12|22749.14|22629.14|22687.16|22567.16|294
1621305900000|2021-05-18 02:45:00|22750.02|22630.02|22857.49|22737.49|22858.49|22738.49|22718.93|22598.93|299
1621306200000|2021-05-18 02:50:00|22857.61|22737.61|22823.97|22703.97|22860.9|22740.9|22808.06|22688.06|299
1621306500000|2021-05-18 02:55:00|22824.13|22704.13|22858.17|22738.17|22858.17|22738.17|22804.12|22684.12|297
1621306800000|2021-05-18 03:00:00|22859.25|22739.25|22817.22|22697.22|22886.33|22766.33|22796.94|22676.94|299
1621307100000|2021-05-18 03:05:00|22816.81|22696.81|22768.97|22648.97|22818.1|22698.1|22767.01|22647.01|300
1621307400000|2021-05-18 03:10:00|22769.96|22649.96|22770.48|22650.48|22781.84|22661.84|22742.73|22622.73|300
1621307700000|2021-05-18 03:15:00|22770.45|22650.45|22739.35|22619.35|22823.12|22703.12|22691.4|22571.4|296
1621308000000|2021-05-18 03:20:00|22738.55|22618.55|22773.55|22653.55|22786.05|22666.05|22736.66|22616.66|297
1621308300000|2021-05-18 03:25:00|22773.42|22653.42|22821.33|22701.33|22824.95|22704.95|22753.57|22633.57|300
1621308600000|2021-05-18 03:30:00|22820.92|22700.92|22879.58|22759.58|22879.58|22759.58|22791.22|22671.22|299
1621308900000|2021-05-18 03:35:00|22879.42|22759.42|22785.53|22665.53|22884.95|22764.95|22783.15|22663.15|299
1621309200000|2021-05-18 03:40:00|22785.83|22665.83|22727.85|22607.85|22785.83|22665.83|22720.58|22600.58|298
1621309500000|2021-05-18 03:45:00|22726.18|22606.18|22786.32|22666.32|22789.6|22669.6|22722.6|22602.6|297
1621309800000|2021-05-18 03:50:00|22786.62|22666.62|22741.4|22621.4|22804.26|22684.26|22741.4|22621.4|297
1621310100000|2021-05-18 03:55:00|22740.24|22620.24|22757.52|22637.52|22768.27|22648.27|22730.51|22610.51|295
1621310400000|2021-05-18 04:00:00|22757.78|22637.78|22971.48|22851.48|22981.28|22861.28|22742.01|22622.01|299
1621310700000|2021-05-18 04:05:00|22969.87|22849.87|23094.49|22974.49|23094.92|22974.92|22969.3|22849.3|300
1621311000000|2021-05-18 04:10:00|23093.25|22973.25|23114.79|22994.79|23135.58|23015.58|23089.55|22969.55|299
1621311300000|2021-05-18 04:15:00|23115.3|22995.3|23035.22|22915.22|23115.3|22995.3|23010.7|22890.7|298
1621311600000|2021-05-18 04:20:00|23034.97|22914.97|22986.61|22866.61|23034.97|22914.97|22976.15|22856.15|300
1621311900000|2021-05-18 04:25:00|22985.53|22865.53|22970.79|22850.79|22992.56|22872.56|22935.72|22815.72|295
1621312200000|2021-05-18 04:30:00|22971.64|22851.64|23054.04|22934.04|23054.04|22934.04|22971.64|22851.64|300
1621312500000|2021-05-18 04:35:00|23054.61|22934.61|23190.43|23070.43|23190.43|23070.43|23049.38|22929.38|296
1621312800000|2021-05-18 04:40:00|23191.92|23071.92|23279.33|23159.33|23280.19|23160.19|23189.22|23069.22|299
1621313100000|2021-05-18 04:45:00|23279.7|23159.7|23293.67|23173.67|23367.86|23247.86|23274.88|23154.88|299
1621313400000|2021-05-18 04:50:00|23293.01|23173.01|23277.04|23157.04|23293.01|23173.01|23236.59|23116.59|297
1621313700000|2021-05-18 04:55:00|23277.14|23157.14|23316.02|23196.02|23316.02|23196.02|23269.18|23149.18|300
1621314000000|2021-05-18 05:00:00|23315.65|23195.65|23332.35|23212.35|23332.9|23212.9|23230.82|23110.82|296
1621314300000|2021-05-18 05:05:00|23332.6|23212.6|23343.15|23223.15|23345.46|23225.46|23292.1|23172.1|300
1621314600000|2021-05-18 05:10:00|23343.63|23223.63|23367.16|23247.16|23433.07|23313.07|23333.93|23213.93|299
1621314900000|2021-05-18 05:15:00|23367.54|23247.54|23392.98|23272.98|23413.61|23293.61|23321.22|23201.22|299
1621315200000|2021-05-18 05:20:00|23393.6|23273.6|23395.6|23275.6|23406.84|23286.84|23359.22|23239.22|298
1621315500000|2021-05-18 05:25:00|23395.28|23275.28|23366.37|23246.37|23407.92|23287.92|23320.95|23200.95|298
1621315800000|2021-05-18 05:30:00|23366.66|23246.66|23274.01|23154.01|23370.34|23250.34|23257.08|23137.08|300
1621316100000|2021-05-18 05:35:00|23277.22|23157.22|23296.47|23176.47|23298.38|23178.38|23258.38|23138.38|298
1621316400000|2021-05-18 05:40:00|23295.69|23175.69|23382.21|23262.21|23383.24|23263.24|23295.69|23175.69|297
1621316700000|2021-05-18 05:45:00|23382.82|23262.82|23329.33|23209.33|23408.43|23288.43|23320.78|23200.78|298
1621317000000|2021-05-18 05:50:00|23329.23|23209.23|23270.58|23150.58|23344.17|23224.17|23270.37|23150.37|299
1621317300000|2021-05-18 05:55:00|23269.35|23149.35|23365.73|23245.73|23368.51|23248.51|23269.35|23149.35|298
1621317600000|2021-05-18 06:00:00|23365.19|23245.19|23392.43|23272.43|23404.82|23284.82|23342.38|23222.38|300
1621317900000|2021-05-18 06:05:00|23392.04|23272.04|23483.16|23363.16|23484.44|23364.44|23376.05|23256.05|300
1621318200000|2021-05-18 06:10:00|23481.98|23361.98|23537.76|23417.76|23542|23422|23469.17|23349.17|299
1621318500000|2021-05-18 06:15:00|23538.84|23418.84|23512.81|23392.81|23566.9|23446.9|23491.09|23371.09|297
1621318800000|2021-05-18 06:20:00|23514.22|23394.22|23460.45|23340.45|23527.96|23407.96|23444.93|23324.93|299
1621319100000|2021-05-18 06:25:00|23459.79|23339.79|23451|23331|23481.66|23361.66|23445.9|23325.9|298
1621319400000|2021-05-18 06:30:00|23450.95|23330.95|23312.27|23192.27|23470.58|23350.58|23311.76|23191.76|297
1621319700000|2021-05-18 06:35:00|23311.12|23191.12|23225.1|23105.1|23314.76|23194.76|23223.56|23103.56|298
1621320000000|2021-05-18 06:40:00|23225.08|23105.08|23268.34|23148.34|23270.12|23150.12|23223.74|23103.74|299
1621320300000|2021-05-18 06:45:00|23270.26|23150.26|23321.74|23201.74|23335.54|23215.54|23261.83|23141.83|298
1621320600000|2021-05-18 06:50:00|23322.13|23202.13|23029.33|22909.33|23329.55|23209.55|23029.33|22909.33|298
1621320900000|2021-05-18 06:55:00|23028.71|22908.71|23048.71|22928.71|23065.53|22945.53|23011.25|22891.25|299
1621321200000|2021-05-18 07:00:00|23048.25|22928.25|23116.42|22996.42|23138|23018|23041.96|22921.96|300
1621321500000|2021-05-18 07:05:00|23116.52|22996.52|23126.5|23006.5|23159.26|23039.26|23116.52|22996.52|296
1621321800000|2021-05-18 07:10:00|23119.13|22999.13|23093.39|22973.39|23142.47|23022.47|23065.45|22945.45|297
1621322100000|2021-05-18 07:15:00|23092.61|22972.61|23164.63|23044.63|23164.63|23044.63|23091.78|22971.78|298
1621322400000|2021-05-18 07:20:00|23166.54|23046.54|23182.26|23062.26|23227.53|23107.53|23163.54|23043.54|299
1621322700000|2021-05-18 07:25:00|23182.81|23062.81|23174.56|23054.56|23198.35|23078.35|23145.52|23025.52|296
1621323000000|2021-05-18 07:30:00|23171.67|23051.67|23200.16|23080.16|23207.48|23087.48|23080.52|22960.52|299
1621323300000|2021-05-18 07:35:00|23201.76|23081.76|23223.06|23103.06|23240.2|23120.2|23186.66|23066.66|299
1621323600000|2021-05-18 07:40:00|23228.07|23108.07|23130.23|23010.23|23235.71|23115.71|23124.17|23004.17|297
1621323900000|2021-05-18 07:45:00|23129.94|23009.94|23126.53|23006.53|23129.94|23009.94|23043.37|22923.37|300
1621324200000|2021-05-18 07:50:00|23125.33|23005.33|23085.58|22965.58|23154.24|23034.24|23085.58|22965.58|300
1621324500000|2021-05-18 07:55:00|23085.5|22965.5|23185.09|23065.09|23189.93|23069.93|23085.35|22965.35|298
1621324800000|2021-05-18 08:00:00|23184.93|23064.93|23154.43|23034.43|23218.23|23098.23|23151.4|23031.4|298
1621325100000|2021-05-18 08:05:00|23154.48|23034.48|23194.96|23074.96|23201.37|23081.37|23105.6|22985.6|297
1621325400000|2021-05-18 08:10:00|23194.53|23074.53|23238.57|23118.57|23242.05|23122.05|23190.69|23070.69|299
1621325700000|2021-05-18 08:15:00|23238.55|23118.55|23274.83|23154.83|23276.9|23156.9|23199.77|23079.77|299
1621326000000|2021-05-18 08:20:00|23275.89|23155.89|23309.61|23189.61|23310.88|23190.88|23275.89|23155.89|297
1621326300000|2021-05-18 08:25:00|23309.73|23189.73|23282.02|23162.02|23320.56|23200.56|23272.99|23152.99|300
1621326600000|2021-05-18 08:30:00|23281.46|23161.46|23279.6|23159.6|23298.68|23178.68|23245.04|23125.04|299
1621326900000|2021-05-18 08:35:00|23281.8|23161.8|23188.92|23068.92|23285.79|23165.79|23188.92|23068.92|298
1621327200000|2021-05-18 08:40:00|23188.98|23068.98|23162.4|23042.4|23190.8|23070.8|23132.11|23012.11|300
1621327500000|2021-05-18 08:45:00|23162.98|23042.98|23062.57|22942.57|23169.24|23049.24|23045.54|22925.54|297
1621327800000|2021-05-18 08:50:00|23062.94|22942.94|23158.11|23038.11|23159.18|23039.18|23062.23|22942.23|300
1621328100000|2021-05-18 08:55:00|23158.3|23038.3|23122.58|23002.58|23216.87|23096.87|23117.56|22997.56|297
1621328400000|2021-05-18 09:00:00|23122.44|23002.44|23023.26|22903.26|23175.27|23055.27|22997.64|22877.64|300
1621328700000|2021-05-18 09:05:00|23023.25|22903.25|23041.83|22921.83|23044.81|22924.81|23007.23|22887.23|298
1621329000000|2021-05-18 09:10:00|23041.82|22921.82|23014.34|22894.34|23052.42|22932.42|23014.08|22894.08|297
1621329300000|2021-05-18 09:15:00|23013.25|22893.25|22890.41|22770.41|23013.73|22893.73|22867.83|22747.83|300
1621329600000|2021-05-18 09:20:00|22890.73|22770.73|22990.3|22870.3|22997.26|22877.26|22889.22|22769.22|296
1621329900000|2021-05-18 09:25:00|22989.32|22869.32|23018.01|22898.01|23029.7|22909.7|22964.52|22844.52|298
1621330200000|2021-05-18 09:30:00|23017.5|22897.5|23028.72|22908.72|23072.14|22952.14|22959.68|22839.68|300
1621330500000|2021-05-18 09:35:00|23027.74|22907.74|23089.03|22969.03|23096.54|22976.54|23023.61|22903.61|297
1621330800000|2021-05-18 09:40:00|23088.59|22968.59|23067.17|22947.17|23110.81|22990.81|23063.15|22943.15|298
1621331100000|2021-05-18 09:45:00|23067.93|22947.93|23097.83|22977.83|23136.09|23016.09|23067.02|22947.02|300
1621331400000|2021-05-18 09:50:00|23098.05|22978.05|23057.86|22937.86|23098.05|22978.05|22999.19|22879.19|293
1621331700000|2021-05-18 09:55:00|23058.38|22938.38|23086.19|22966.19|23129.67|23009.67|23058.38|22938.38|298
1621332000000|2021-05-18 10:00:00|23085.48|22965.48|23095.48|22975.48|23129.04|23009.04|23074.77|22954.77|299
1621332300000|2021-05-18 10:05:00|23096.05|22976.05|23032.61|22912.61|23105.38|22985.38|23031.57|22911.57|300
1621332600000|2021-05-18 10:10:00|23032.63|22912.63|23066.67|22946.67|23079.99|22959.99|22990.27|22870.27|296
1621332900000|2021-05-18 10:15:00|23067.17|22947.17|23158.54|23038.54|23158.81|23038.81|23064.85|22944.85|296
1621333200000|2021-05-18 10:20:00|23158.85|23038.85|23257.44|23137.44|23275.58|23155.58|23155.52|23035.52|300
1621333500000|2021-05-18 10:25:00|23257.73|23137.73|23238.01|23118.01|23266.25|23146.25|23226.06|23106.06|298
1621333800000|2021-05-18 10:30:00|23238.16|23118.16|23295.69|23175.69|23317.8|23197.8|23237.26|23117.26|297
1621334100000|2021-05-18 10:35:00|23295.37|23175.37|23344.42|23224.42|23345|23225|23287.64|23167.64|300
1621334400000|2021-05-18 10:40:00|23343.87|23223.87|23367.12|23247.12|23370.91|23250.91|23329.66|23209.66|300
1621334700000|2021-05-18 10:45:00|23369.73|23249.73|23351.55|23231.55|23376.99|23256.99|23350.07|23230.07|298
1621335000000|2021-05-18 10:50:00|23352.05|23232.05|23314.61|23194.61|23361.53|23241.53|23313.59|23193.59|300
1621335300000|2021-05-18 10:55:00|23312.79|23192.79|23355.47|23235.47|23360.42|23240.42|23312.79|23192.79|298
1621335600000|2021-05-18 11:00:00|23357.09|23237.09|23347.02|23227.02|23383.35|23263.35|23307.73|23187.73|296
1621335900000|2021-05-18 11:05:00|23350.79|23230.79|23306.09|23186.09|23351.44|23231.44|23299.83|23179.83|298
1621336200000|2021-05-18 11:10:00|23304.63|23184.63|23263.06|23143.06|23305.06|23185.06|23240.76|23120.76|298
1621336500000|2021-05-18 11:15:00|23262.43|23142.43|23344.36|23224.36|23357.38|23237.38|23238.66|23118.66|299
1621336800000|2021-05-18 11:20:00|23343.71|23223.71|23301.93|23181.93|23343.71|23223.71|23290.97|23170.97|298
1621337100000|2021-05-18 11:25:00|23301.76|23181.76|23371.63|23251.63|23372.61|23252.61|23301.13|23181.13|297
1621337400000|2021-05-18 11:30:00|23371.8|23251.8|23444.62|23324.62|23446.99|23326.99|23371.8|23251.8|300
1621337700000|2021-05-18 11:35:00|23445.45|23325.45|23439.94|23319.94|23455.34|23335.34|23411.6|23291.6|298
1621338000000|2021-05-18 11:40:00|23439.95|23319.95|23425.03|23305.03|23455.08|23335.08|23413.81|23293.81|299
1621338300000|2021-05-18 11:45:00|23425.09|23305.09|23541.6|23421.6|23541.6|23421.6|23419.08|23299.08|297
1621338600000|2021-05-18 11:50:00|23541.57|23421.57|23560.89|23440.89|23579.38|23459.38|23540.45|23420.45|300
1621338900000|2021-05-18 11:55:00|23560.77|23440.77|23449.95|23329.95|23560.77|23440.77|23449.95|23329.95|299
1621339200000|2021-05-18 12:00:00|23448.78|23328.78|23233.46|23113.46|23477.39|23357.39|23233.46|23113.46|299
1621339500000|2021-05-18 12:05:00|23233.37|23113.37|23117.69|22997.69|23234.62|23114.62|23116.71|22996.71|299
1621339800000|2021-05-18 12:10:00|23116.62|22996.62|23212.47|23092.47|23224.61|23104.61|23101.78|22981.78|299
1621340100000|2021-05-18 12:15:00|23211.29|23091.29|23250.64|23130.64|23273.04|23153.04|23198.52|23078.52|300
1621340400000|2021-05-18 12:20:00|23251.8|23131.8|23248.59|23128.59|23299.39|23179.39|23225.06|23105.06|298
1621340700000|2021-05-18 12:25:00|23248.18|23128.18|23076.41|22956.41|23257.01|23137.01|23076.41|22956.41|300
1621341000000|2021-05-18 12:30:00|23077.01|22957.01|23106.84|22986.84|23149.11|23029.11|23075.57|22955.57|297
1621341300000|2021-05-18 12:35:00|23100.6|22980.6|22841.4|22721.4|23100.6|22980.6|22841.4|22721.4|297
1621341600000|2021-05-18 12:40:00|22842.38|22722.38|22816.68|22696.68|22932.28|22812.28|22814.61|22694.61|298
1621341900000|2021-05-18 12:45:00|22815.94|22695.94|22760.4|22640.4|22892.87|22772.87|22751.25|22631.25|300
1621342200000|2021-05-18 12:50:00|22757.74|22637.74|22554.95|22434.95|22789.03|22669.03|22554.95|22434.95|300
1621342500000|2021-05-18 12:55:00|22555.34|22435.34|22643|22523|22656.67|22536.67|22498.09|22378.09|299
1621342800000|2021-05-18 13:00:00|22641.94|22521.94|22683.38|22563.38|22727.33|22607.33|22641.94|22521.94|300
1621343100000|2021-05-18 13:05:00|22683.36|22563.36|22670.32|22550.32|22729.97|22609.97|22656.44|22536.44|299
1621343400000|2021-05-18 13:10:00|22668.95|22548.95|22499.13|22379.13|22672.22|22552.22|22499.13|22379.13|300
1621343700000|2021-05-18 13:15:00|22498.74|22378.74|22257.2|22137.2|22498.74|22378.74|22248.45|22128.45|298
1621344000000|2021-05-18 13:20:00|22254.07|22134.07|22355.45|22235.45|22420.91|22300.91|22213.78|22093.78|299
1621344300000|2021-05-18 13:25:00|22356.25|22236.25|22454.05|22334.05|22458.39|22338.39|22356.25|22236.25|299
1621344600000|2021-05-18 13:30:00|22453.19|22333.19|22549.19|22429.19|22582.86|22462.86|22453.19|22333.19|300
1621344900000|2021-05-18 13:35:00|22548.82|22428.82|22626.32|22506.32|22632.65|22512.65|22544.84|22424.84|298
1621345200000|2021-05-18 13:40:00|22627.44|22507.44|22651.33|22531.33|22651.77|22531.77|22541.58|22421.58|299
1621345500000|2021-05-18 13:45:00|22650.89|22530.89|22576.48|22456.48|22650.89|22530.89|22534.46|22414.46|300
1621345800000|2021-05-18 13:50:00|22574.43|22454.43|22506.49|22386.49|22578.26|22458.26|22379.07|22259.07|297
1621346100000|2021-05-18 13:55:00|22512.81|22392.81|22416.41|22296.41|22542.76|22422.76|22402.63|22282.63|299
1621346400000|2021-05-18 14:00:00|22415.65|22295.65|22050.98|21930.98|22415.65|22295.65|22038.2|21918.2|299
1621346700000|2021-05-18 14:05:00|22050.33|21930.33|22159.26|22039.26|22189.47|22069.47|21986.83|21866.83|300
1621347000000|2021-05-18 14:10:00|22159.81|22039.81|22068.22|21948.22|22228.16|22108.16|22043.24|21923.24|300
1621347300000|2021-05-18 14:15:00|22068.57|21948.57|22179.51|22059.51|22249.92|22129.92|22061.79|21941.79|299
1621347600000|2021-05-18 14:20:00|22176.17|22056.17|22262.9|22142.9|22269.19|22149.19|22176.17|22056.17|298
1621347900000|2021-05-18 14:25:00|22263|22143|22158.68|22038.68|22273.27|22153.27|22142.58|22022.58|298
1621348200000|2021-05-18 14:30:00|22158.89|22038.89|21934.57|21814.57|22195.79|22075.79|21934.57|21814.57|299
1621348500000|2021-05-18 14:35:00|21932.64|21812.64|21825.45|21705.45|21959.68|21839.68|21825.45|21705.45|300
1621348800000|2021-05-18 14:40:00|21825.79|21705.79|21985.08|21865.08|22004.15|21884.15|21804.55|21684.55|299
1621349100000|2021-05-18 14:45:00|21986.59|21866.59|21953.63|21833.63|22002.9|21882.9|21810.73|21690.73|299
1621349400000|2021-05-18 14:50:00|21951.73|21831.73|21958.48|21838.48|22004.84|21884.84|21879.54|21759.54|299
1621349700000|2021-05-18 14:55:00|21959.87|21839.87|22128.61|22008.61|22158.54|22038.54|21959.87|21839.87|300
1621350000000|2021-05-18 15:00:00|22128.5|22008.5|22156.74|22036.74|22158.36|22038.36|21935.45|21815.45|300
1621350300000|2021-05-18 15:05:00|22154.5|22034.5|22380.49|22260.49|22395.08|22275.08|22145.48|22025.48|300
1621350600000|2021-05-18 15:10:00|22378.33|22258.33|22394.82|22274.82|22394.82|22274.82|22318.06|22198.06|299
1621350900000|2021-05-18 15:15:00|22397.34|22277.34|22369.89|22249.89|22401.13|22281.13|22330.06|22210.06|299
1621351200000|2021-05-18 15:20:00|22372.05|22252.05|22417.9|22297.9|22417.9|22297.9|22350.41|22230.41|299
1621351500000|2021-05-18 15:25:00|22418.6|22298.6|22540.84|22420.84|22541.17|22421.17|22417.57|22297.57|298
1621351800000|2021-05-18 15:30:00|22540.83|22420.83|22451.7|22331.7|22547.96|22427.96|22448.23|22328.23|298
1621352100000|2021-05-18 15:35:00|22451.76|22331.76|22280.09|22160.09|22458.33|22338.33|22270.3|22150.3|299
1621352400000|2021-05-18 15:40:00|22280.41|22160.41|22236.34|22116.34|22353.23|22233.23|22213.52|22093.52|299
1621352700000|2021-05-18 15:45:00|22236.35|22116.35|22346.07|22226.07|22348.47|22228.47|22221.36|22101.36|299
1621353000000|2021-05-18 15:50:00|22347.32|22227.32|22235.6|22115.6|22348.08|22228.08|22235.6|22115.6|299
1621353300000|2021-05-18 15:55:00|22235.8|22115.8|22259.61|22139.61|22277.3|22157.3|22133.84|22013.84|300
1621353600000|2021-05-18 16:00:00|22258.98|22138.98|22419.37|22299.37|22439.11|22319.11|22181.96|22061.96|300
1621353900000|2021-05-18 16:05:00|22418.46|22298.46|22287.46|22167.46|22459.39|22339.39|22287.46|22167.46|300
1621354200000|2021-05-18 16:10:00|22285.5|22165.5|22063.27|21943.27|22292.18|22172.18|22048.25|21928.25|299
1621354500000|2021-05-18 16:15:00|22058.16|21938.16|22243.91|22123.91|22243.91|22123.91|22046.43|21926.43|300
1621354800000|2021-05-18 16:20:00|22246.2|22126.2|22259.99|22139.99|22324.93|22204.93|22244.67|22124.67|299
1621355100000|2021-05-18 16:25:00|22257.93|22137.93|22451.56|22331.56|22452.14|22332.14|22151.19|22031.19|298
1621355400000|2021-05-18 16:30:00|22448.09|22328.09|22428.83|22308.83|22482.22|22362.22|22407.51|22287.51|299
1621355700000|2021-05-18 16:35:00|22428.68|22308.68|22613.5|22493.5|22638.61|22518.61|22421.11|22301.11|298
1621356000000|2021-05-18 16:40:00|22610.8|22490.8|22734.64|22614.64|22739.71|22619.71|22597.59|22477.59|299
1621356300000|2021-05-18 16:45:00|22733.35|22613.35|22725.08|22605.08|22763.36|22643.36|22650.46|22530.46|298
1621356600000|2021-05-18 16:50:00|22724.42|22604.42|22753.11|22633.11|22802.13|22682.13|22703.28|22583.28|300
1621356900000|2021-05-18 16:55:00|22755.15|22635.15|22802.25|22682.25|22802.25|22682.25|22743.16|22623.16|299
1621357200000|2021-05-18 17:00:00|22802.5|22682.5|22685.32|22565.32|22802.5|22682.5|22641.83|22521.83|299
1621357500000|2021-05-18 17:05:00|22685.54|22565.54|22719.46|22599.46|22720.54|22600.54|22667.21|22547.21|298
1621357800000|2021-05-18 17:10:00|22719.4|22599.4|22773.64|22653.64|22788.63|22668.63|22633.94|22513.94|300
1621358100000|2021-05-18 17:15:00|22777.68|22657.68|22704.03|22584.03|22781.34|22661.34|22698.89|22578.89|298
1621358400000|2021-05-18 17:20:00|22704.76|22584.76|22784.94|22664.94|22803.47|22683.47|22698.73|22578.73|297
1621358700000|2021-05-18 17:25:00|22784.74|22664.74|22855.4|22735.4|22859.41|22739.41|22764.12|22644.12|300
1621359000000|2021-05-18 17:30:00|22855.55|22735.55|22791.86|22671.86|22866.92|22746.92|22789.61|22669.61|298
1621359300000|2021-05-18 17:35:00|22793.7|22673.7|22756.15|22636.15|22803.03|22683.03|22711.66|22591.66|300
1621359600000|2021-05-18 17:40:00|22766.54|22646.54|22760.19|22640.19|22781.08|22661.08|22722.86|22602.86|299
1621359900000|2021-05-18 17:45:00|22759.93|22639.93|22683.64|22563.64|22789|22669|22677.51|22557.51|299
1621360200000|2021-05-18 17:50:00|22684.58|22564.58|22646.22|22526.22|22701.03|22581.03|22639.6|22519.6|296
1621360500000|2021-05-18 17:55:00|22648.86|22528.86|22644.78|22524.78|22676.03|22556.03|22641.85|22521.85|299
1621360800000|2021-05-18 18:00:00|22643.83|22523.83|22392.7|22272.7|22644.33|22524.33|22388.83|22268.83|299
1621361100000|2021-05-18 18:05:00|22393.27|22273.27|22392.21|22272.21|22409.33|22289.33|22362.08|22242.08|300
1621361400000|2021-05-18 18:10:00|22392.63|22272.63|22418.06|22298.06|22435.98|22315.98|22332.52|22212.52|300
1621361700000|2021-05-18 18:15:00|22418.79|22298.79|22350.1|22230.1|22419.56|22299.56|22325.24|22205.24|299
1621362000000|2021-05-18 18:20:00|22350.29|22230.29|22439.57|22319.57|22440.09|22320.09|22350.29|22230.29|299
1621362300000|2021-05-18 18:25:00|22438.11|22318.11|22417.99|22297.99|22475.51|22355.51|22412.42|22292.42|299
1621362600000|2021-05-18 18:30:00|22417.22|22297.22|22437.88|22317.88|22498.86|22378.86|22417.22|22297.22|298
1621362900000|2021-05-18 18:35:00|22438.97|22318.97|22203.84|22083.84|22439.88|22319.88|22203.84|22083.84|299
1621363200000|2021-05-18 18:40:00|22205.55|22085.55|22348.06|22228.06|22361.35|22241.35|22200.54|22080.54|300
1621363500000|2021-05-18 18:45:00|22346.86|22226.86|22259.86|22139.86|22350.66|22230.66|22236.67|22116.67|299
1621363800000|2021-05-18 18:50:00|22260.4|22140.4|22272.88|22152.88|22285.55|22165.55|22172.66|22052.66|300
1621364100000|2021-05-18 18:55:00|22278.23|22158.23|22375.94|22255.94|22380.12|22260.12|22220.71|22100.71|300
1621364400000|2021-05-18 19:00:00|22377.11|22257.11|22466.29|22346.29|22486.74|22366.74|22366.87|22246.87|298
1621364700000|2021-05-18 19:05:00|22464.52|22344.52|22376.36|22256.36|22466.96|22346.96|22343.63|22223.63|299
1621365000000|2021-05-18 19:10:00|22375.16|22255.16|22267.07|22147.07|22375.16|22255.16|22245.47|22125.47|300
1621365300000|2021-05-18 19:15:00|22266.97|22146.97|22426.09|22306.09|22426.68|22306.68|22205.14|22085.14|299
1621365600000|2021-05-18 19:20:00|22426.16|22306.16|22354.64|22234.64|22429.36|22309.36|22250.5|22130.5|299
1621365900000|2021-05-18 19:25:00|22353.9|22233.9|22297.07|22177.07|22365.16|22245.16|22293.66|22173.66|299
1621366200000|2021-05-18 19:30:00|22297.76|22177.76|22348.51|22228.51|22373.63|22253.63|22295.01|22175.01|300
1621366500000|2021-05-18 19:35:00|22348.7|22228.7|22371.37|22251.37|22371.37|22251.37|22306.51|22186.51|299
1621366800000|2021-05-18 19:40:00|22371.72|22251.72|22614.68|22494.68|22614.68|22494.68|22369.37|22249.37|300
1621367100000|2021-05-18 19:45:00|22613.06|22493.06|22596.49|22476.49|22671.16|22551.16|22592.67|22472.67|300
1621367400000|2021-05-18 19:50:00|22596.33|22476.33|22531.99|22411.99|22596.33|22476.33|22508.23|22388.23|299
1621367700000|2021-05-18 19:55:00|22532.58|22412.58|22566.77|22446.77|22578.36|22458.36|22527.79|22407.79|299
1621368000000|2021-05-18 20:00:00|22564.11|22444.11|22593.09|22473.09|22597.29|22477.29|22552.06|22432.06|300
1621368300000|2021-05-18 20:05:00|22594.22|22474.22|22500.84|22380.84|22600.61|22480.61|22484.08|22364.08|300
1621368600000|2021-05-18 20:10:00|22501.48|22381.48|22390.99|22270.99|22504.19|22384.19|22379.66|22259.66|300
1621368900000|2021-05-18 20:15:00|22393.13|22273.13|22396.95|22276.95|22409.55|22289.55|22341.12|22221.12|299
1621369200000|2021-05-18 20:20:00|22396.58|22276.58|22512.45|22392.45|22514.17|22394.17|22392.61|22272.61|298
1621369500000|2021-05-18 20:25:00|22511.97|22391.97|22715.11|22595.11|22718.31|22598.31|22511.97|22391.97|300
1621369800000|2021-05-18 20:30:00|22717.24|22597.24|22597.07|22477.07|22741.02|22621.02|22580.19|22460.19|299
1621370100000|2021-05-18 20:35:00|22597.9|22477.9|22644.92|22524.92|22648.13|22528.13|22575|22455|298
1621370400000|2021-05-18 20:40:00|22643.63|22523.63|22634.08|22514.08|22675.43|22555.43|22624.13|22504.13|299
1621370700000|2021-05-18 20:45:00|22635.2|22515.2|22595.44|22475.44|22727.73|22607.73|22579.26|22459.26|298
1621371000000|2021-05-18 20:50:00|22591.23|22471.23|22655.6|22535.6|22655.6|22535.6|22581.63|22461.63|299
1621371300000|2021-05-18 20:55:00|22655.4|22535.4|22618.47|22498.47|22661.94|22541.94|22612.7|22492.7|300
1621371600000|2021-05-18 21:00:00|22618.1|22498.1|22738.91|22618.91|22743.7|22623.7|22616.35|22496.35|299
1621371900000|2021-05-18 21:05:00|22738.06|22618.06|22741.59|22621.59|22759.82|22639.82|22732.15|22612.15|298
1621372200000|2021-05-18 21:10:00|22741.58|22621.58|22702.96|22582.96|22741.58|22621.58|22671.19|22551.19|297
1621372500000|2021-05-18 21:15:00|22703.74|22583.74|22653.05|22533.05|22729.06|22609.06|22653.05|22533.05|299
1621372800000|2021-05-18 21:20:00|22649.76|22529.76|22580.21|22460.21|22649.76|22529.76|22541.98|22421.98|299
1621373100000|2021-05-18 21:25:00|22580.06|22460.06|22669.69|22549.69|22678.92|22558.92|22575.6|22455.6|300
1621373400000|2021-05-18 21:30:00|22669.11|22549.11|22591.08|22471.08|22669.26|22549.26|22577.85|22457.85|300
1621373700000|2021-05-18 21:35:00|22591.41|22471.41|22592.69|22472.69|22611.58|22491.58|22568.35|22448.35|298
1621374000000|2021-05-18 21:40:00|22593.43|22473.43|22496.95|22376.95|22625.71|22505.71|22491.19|22371.19|298
1621374300000|2021-05-18 21:45:00|22496.29|22376.29|22498.2|22378.2|22510.3|22390.3|22437.71|22317.71|300
1621374600000|2021-05-18 21:50:00|22499.15|22379.15|22599.43|22479.43|22601.9|22481.9|22488.52|22368.52|298
1621374900000|2021-05-18 21:55:00|22601.09|22481.09|22563.93|22443.93|22601.56|22481.56|22495.31|22375.31|299
1621375200000|2021-05-18 22:00:00|22563.74|22443.74|22503.21|22383.21|22592.89|22472.89|22503.21|22383.21|299
1621375500000|2021-05-18 22:05:00|22501.18|22381.18|22480.86|22360.86|22501.18|22381.18|22408.95|22288.95|299
1621375800000|2021-05-18 22:10:00|22484.39|22364.39|22548.45|22428.45|22614.62|22494.62|22482.58|22362.58|298
1621376100000|2021-05-18 22:15:00|22548.7|22428.7|22622.84|22502.84|22627.31|22507.31|22529.37|22409.37|297
1621376400000|2021-05-18 22:20:00|22622.09|22502.09|22673.04|22553.04|22682.72|22562.72|22613.21|22493.21|299
1621376700000|2021-05-18 22:25:00|22672.81|22552.81|22671.09|22551.09|22685.04|22565.04|22645|22525|299
1621377000000|2021-05-18 22:30:00|22670|22550|22698.8|22578.8|22707.25|22587.25|22668.3|22548.3|298
1621377300000|2021-05-18 22:35:00|22698.62|22578.62|22692.19|22572.19|22701.39|22581.39|22671.61|22551.61|298
1621377600000|2021-05-18 22:40:00|22693.65|22573.65|22738.18|22618.18|22738.18|22618.18|22670.41|22550.41|298
1621377900000|2021-05-18 22:45:00|22738.52|22618.52|22666.04|22546.04|22740.53|22620.53|22638.76|22518.76|299
1621378200000|2021-05-18 22:50:00|22665.77|22545.77|22528.19|22408.19|22665.77|22545.77|22527.95|22407.95|299
1621378500000|2021-05-18 22:55:00|22527.09|22407.09|22413.26|22293.26|22527.09|22407.09|22412.23|22292.23|300
1621378800000|2021-05-18 23:00:00|22412.85|22292.85|22201.96|22081.96|22412.85|22292.85|22199.48|22079.48|299
1621379100000|2021-05-18 23:05:00|22202.65|22082.65|22127.64|22007.64|22217.16|22097.16|22115.19|21995.19|300
1621379400000|2021-05-18 23:10:00|22128.6|22008.6|22178.95|22058.95|22194.99|22074.99|22115.22|21995.22|298
1621379700000|2021-05-18 23:15:00|22179.62|22059.62|22310.15|22190.15|22312.15|22192.15|22166.83|22046.83|299
1621380000000|2021-05-18 23:20:00|22311.1|22191.1|22300.27|22180.27|22326.17|22206.17|22263.35|22143.35|299
1621380300000|2021-05-18 23:25:00|22300.14|22180.14|22445.96|22325.96|22445.96|22325.96|22299.7|22179.7|299
1621380600000|2021-05-18 23:30:00|22446.34|22326.34|22349.76|22229.76|22460.4|22340.4|22349.76|22229.76|300
1621380900000|2021-05-18 23:35:00|22349.75|22229.75|22223.44|22103.44|22349.93|22229.93|22196.11|22076.11|299
1621381200000|2021-05-18 23:40:00|22223.28|22103.28|22331.53|22211.53|22337.31|22217.31|22182.42|22062.42|299
1621381500000|2021-05-18 23:45:00|22331.76|22211.76|22500.21|22380.21|22506.64|22386.64|22255.51|22135.51|299
1621381800000|2021-05-18 23:50:00|22499.18|22379.18|22469.16|22349.16|22557.84|22437.84|22469.16|22349.16|299
1621382100000|2021-05-18 23:55:00|22466.41|22346.41|22434.02|22314.02|22491.1|22371.1|22426.63|22306.63|300
1621382400000|2021-05-19 00:00:00|22432.21|22312.21|22274.09|22154.09|22504.66|22384.66|22273.05|22153.05|300
1621382700000|2021-05-19 00:05:00|22273.11|22153.11|22679.91|22559.91|22679.91|22559.91|22267.47|22147.47|299
1621383000000|2021-05-19 00:10:00|22679.23|22559.23|22740.63|22620.63|22783.89|22663.89|22676.74|22556.74|300
1621383300000|2021-05-19 00:15:00|22740.08|22620.08|22600.32|22480.32|22742.88|22622.88|22600.32|22480.32|299
1621383600000|2021-05-19 00:20:00|22598.99|22478.99|22660.43|22540.43|22680.17|22560.17|22581.31|22461.31|298
1621383900000|2021-05-19 00:25:00|22660.14|22540.14|22665.75|22545.75|22676.12|22556.12|22630.09|22510.09|299
1621384200000|2021-05-19 00:30:00|22666.29|22546.29|22497|22377|22667.56|22547.56|22463.79|22343.79|298
1621384500000|2021-05-19 00:35:00|22500.32|22380.32|22456.06|22336.06|22500.32|22380.32|22414.29|22294.29|299
1621384800000|2021-05-19 00:40:00|22458.2|22338.2|22504.94|22384.94|22508.58|22388.58|22448.33|22328.33|299
1621385100000|2021-05-19 00:45:00|22505.78|22385.78|22369.12|22249.12|22507.99|22387.99|22369.12|22249.12|299
1621385400000|2021-05-19 00:50:00|22366.94|22246.94|22349.7|22229.7|22374.37|22254.37|22330.59|22210.59|298
1621385700000|2021-05-19 00:55:00|22349.2|22229.2|22255.69|22135.69|22350.18|22230.18|22255.69|22135.69|298
1621386000000|2021-05-19 01:00:00|22257.19|22137.19|22227.35|22107.35|22257.19|22137.19|22156.66|22036.66|294
1621386300000|2021-05-19 01:05:00|22220.71|22100.71|22079.5|21959.5|22220.71|22100.71|22079.5|21959.5|299
1621386600000|2021-05-19 01:10:00|22079.14|21959.14|21978.61|21858.61|22085.19|21965.19|21978.3|21858.3|300
1621386900000|2021-05-19 01:15:00|21978.78|21858.78|21783.65|21663.65|22018.01|21898.01|21700.7|21580.7|299
1621387200000|2021-05-19 01:20:00|21779.11|21659.11|21604.73|21484.73|21779.11|21659.11|21542.55|21422.55|300
1621387500000|2021-05-19 01:25:00|21600.12|21480.12|21608.89|21488.89|21713.33|21593.33|21598.83|21478.83|299
1621387800000|2021-05-19 01:30:00|21608.53|21488.53|21549.21|21429.21|21686.38|21566.38|21548.02|21428.02|299
1621388100000|2021-05-19 01:35:00|21549.48|21429.48|21449.71|21329.71|21549.48|21429.48|21296.91|21176.91|298
1621388400000|2021-05-19 01:40:00|21451.02|21331.02|21338.33|21218.33|21489.24|21369.24|21338.33|21218.33|300
1621388700000|2021-05-19 01:45:00|21339.01|21219.01|21074.82|20954.82|21390.54|21270.54|21022.87|20902.87|298
1621389000000|2021-05-19 01:50:00|21075.03|20955.03|21193.1|21073.1|21304.92|21184.92|20972.87|20852.87|300
1621389300000|2021-05-19 01:55:00|21191.1|21071.1|21200.98|21080.98|21355.56|21235.56|21156.4|21036.4|299
1621389600000|2021-05-19 02:00:00|21202.72|21082.72|21426.95|21306.95|21457.61|21337.61|21158.21|21038.21|300
1621389900000|2021-05-19 02:05:00|21429.17|21309.17|21238.11|21118.11|21431.45|21311.45|21214.41|21094.41|300
1621390200000|2021-05-19 02:10:00|21237.62|21117.62|21177.97|21057.97|21320.62|21200.62|21177.97|21057.97|298
1621390500000|2021-05-19 02:15:00|21177.2|21057.2|21079.25|20959.25|21239.95|21119.95|21023.53|20903.53|300
1621390800000|2021-05-19 02:20:00|21077.89|20957.89|21198.47|21078.47|21224.72|21104.72|21048.11|20928.11|300
1621391100000|2021-05-19 02:25:00|21194.45|21074.45|21139.42|21019.42|21196.93|21076.93|21034.36|20914.36|300
1621391400000|2021-05-19 02:30:00|21138.38|21018.38|21012.94|20892.94|21154.69|21034.69|20997.2|20877.2|300
1621391700000|2021-05-19 02:35:00|21015.34|20895.34|21116.97|20996.97|21167.36|21047.36|20964.95|20844.95|297
1621392000000|2021-05-19 02:40:00|21114.61|20994.61|21166.37|21046.37|21174.6|21054.6|21072.03|20952.03|299
1621392300000|2021-05-19 02:45:00|21166.57|21046.57|21029.34|20909.34|21167.64|21047.64|21028.86|20908.86|298
1621392600000|2021-05-19 02:50:00|21030.65|20910.65|20853.54|20733.54|21054.68|20934.68|20853.37|20733.37|299
1621392900000|2021-05-19 02:55:00|20855.14|20735.14|20636.57|20516.57|20858.59|20738.59|20636.57|20516.57|300
1621393200000|2021-05-19 03:00:00|20636.12|20516.12|20495.92|20375.92|20664.27|20544.27|20409.53|20289.53|300
1621393500000|2021-05-19 03:05:00|20492.28|20372.28|20808.5|20688.5|20808.5|20688.5|20479.73|20359.73|300
1621393800000|2021-05-19 03:10:00|20804.93|20684.93|20664.16|20544.16|20876.94|20756.94|20664.16|20544.16|299
1621394100000|2021-05-19 03:15:00|20666.2|20546.2|20671.84|20551.84|20733.47|20613.47|20555.5|20435.5|300
1621394400000|2021-05-19 03:20:00|20672.68|20552.68|20831.4|20711.4|20887.87|20767.87|20672.68|20552.68|299
1621394700000|2021-05-19 03:25:00|20829.25|20709.25|20942.1|20822.1|20942.8|20822.8|20820.54|20700.54|298
1621395000000|2021-05-19 03:30:00|20942.47|20822.47|20813.21|20693.21|20942.47|20822.47|20809.82|20689.82|299
1621395300000|2021-05-19 03:35:00|20813.02|20693.02|20821.62|20701.62|20823.4|20703.4|20682.33|20562.33|300
1621395600000|2021-05-19 03:40:00|20822.92|20702.92|20631.16|20511.16|20836.67|20716.67|20628.66|20508.66|298
1621395900000|2021-05-19 03:45:00|20630.54|20510.54|20647.44|20527.44|20726.88|20606.88|20577.7|20457.7|299
1621396200000|2021-05-19 03:50:00|20646.98|20526.98|20672.14|20552.14|20738.66|20618.66|20634.09|20514.09|299
1621396500000|2021-05-19 03:55:00|20672.21|20552.21|20559.24|20439.24|20673.38|20553.38|20519.28|20399.28|299
1621396800000|2021-05-19 04:00:00|20556.26|20436.26|20626.09|20506.09|20760.86|20640.86|20476.4|20356.4|299
1621397100000|2021-05-19 04:05:00|20621.57|20501.57|20487.93|20367.93|20621.57|20501.57|20484.21|20364.21|298
1621397400000|2021-05-19 04:10:00|20488.45|20368.45|20415.81|20295.81|20548.57|20428.57|20415.81|20295.81|299
1621397700000|2021-05-19 04:15:00|20414.49|20294.49|20098.59|19978.59|20427.14|20307.14|20098.59|19978.59|300
1621398000000|2021-05-19 04:20:00|20097.22|19977.22|19914.17|19794.17|20127.55|20007.55|19914.17|19794.17|300
1621398300000|2021-05-19 04:25:00|19916.05|19796.05|19507.62|19387.62|19916.05|19796.05|19507.62|19387.62|295
1621398600000|2021-05-19 04:30:00|19505.58|19385.58|19821.69|19701.69|19940.74|19820.74|19502.58|19382.58|300
1621398900000|2021-05-19 04:35:00|19821.62|19701.62|19551.87|19431.87|19875.28|19755.28|19527.11|19407.11|300
1621399200000|2021-05-19 04:40:00|19559.81|19439.81|19177.87|19057.87|19638.33|19518.33|19081.81|18961.81|299
1621399500000|2021-05-19 04:45:00|19190.11|19070.11|19278.85|19158.85|19476.42|19356.42|19187.03|19067.03|300
1621399800000|2021-05-19 04:50:00|19284.01|19164.01|18940.53|18820.53|19400.21|19280.21|18929.89|18809.89|300
1621400100000|2021-05-19 04:55:00|18931.55|18811.55|19351.06|19231.06|19353.24|19233.24|18888.69|18768.69|300
1621400400000|2021-05-19 05:00:00|19347.83|19227.83|19712.48|19592.48|19712.48|19592.48|19346.16|19226.16|299
1621400700000|2021-05-19 05:05:00|19712.77|19592.77|19820.53|19700.53|19878.57|19758.57|19698.05|19578.05|300
1621401000000|2021-05-19 05:10:00|19820.7|19700.7|19967.17|19847.17|20014.31|19894.31|19736.94|19616.94|300
1621401300000|2021-05-19 05:15:00|19966.08|19846.08|19793.17|19673.17|19966.43|19846.43|19760.7|19640.7|300
1621401600000|2021-05-19 05:20:00|19795.25|19675.25|20007.95|19887.95|20007.95|19887.95|19795.25|19675.25|300
1621401900000|2021-05-19 05:25:00|20009.23|19889.23|20020.74|19900.74|20054.32|19934.32|19968.83|19848.83|300
1621402200000|2021-05-19 05:30:00|20022.78|19902.78|19780.97|19660.97|20026.96|19906.96|19779.25|19659.25|299
1621402500000|2021-05-19 05:35:00|19777.99|19657.99|19632.05|19512.05|19778.36|19658.36|19555.93|19435.93|300
1621402800000|2021-05-19 05:40:00|19629.95|19509.95|19533.34|19413.34|19696.28|19576.28|19425.34|19305.34|300
1621403100000|2021-05-19 05:45:00|19533.52|19413.52|19470.68|19350.68|19697.3|19577.3|19439.68|19319.68|299
1621403400000|2021-05-19 05:50:00|19472.1|19352.1|19593.53|19473.53|19635.52|19515.52|19469.75|19349.75|300
1621403700000|2021-05-19 05:55:00|19592.98|19472.98|19621.31|19501.31|19782.03|19662.03|19592.98|19472.98|300
1621404000000|2021-05-19 06:00:00|19620.54|19500.54|19839.77|19719.77|19846.22|19726.22|19611.11|19491.11|300
1621404300000|2021-05-19 06:05:00|19840.87|19720.87|19937.71|19817.71|19937.71|19817.71|19796.78|19676.78|300
1621404600000|2021-05-19 06:10:00|19939.26|19819.26|20024.06|19904.06|20024.56|19904.56|19891.78|19771.78|300
1621404900000|2021-05-19 06:15:00|20024.63|19904.63|19934.82|19814.82|20028.52|19908.52|19902.71|19782.71|300
1621405200000|2021-05-19 06:20:00|19935.41|19815.41|19931.94|19811.94|19938.37|19818.37|19819.87|19699.87|298
1621405500000|2021-05-19 06:25:00|19933.56|19813.56|19976.75|19856.75|19981|19861|19926.74|19806.74|297
1621405800000|2021-05-19 06:30:00|19976.31|19856.31|19767.66|19647.66|19976.74|19856.74|19731.95|19611.95|299
1621406100000|2021-05-19 06:35:00|19767.59|19647.59|19742.29|19622.29|19790.42|19670.42|19682.95|19562.95|300
1621406400000|2021-05-19 06:40:00|19741.74|19621.74|19720.51|19600.51|19842.41|19722.41|19720.51|19600.51|298
1621406700000|2021-05-19 06:45:00|19719.75|19599.75|19667|19547|19719.75|19599.75|19579.13|19459.13|298
1621407000000|2021-05-19 06:50:00|19664.78|19544.78|19536.17|19416.17|19732.09|19612.09|19532.42|19412.42|300
1621407300000|2021-05-19 06:55:00|19535.8|19415.8|19604.07|19484.07|19618.62|19498.62|19494.91|19374.91|299
1621407600000|2021-05-19 07:00:00|19600.93|19480.93|19621.73|19501.73|19765.77|19645.77|19598.29|19478.29|300
1621407900000|2021-05-19 07:05:00|19620.73|19500.73|19488.59|19368.59|19620.73|19500.73|19459.5|19339.5|300
1621408200000|2021-05-19 07:10:00|19487.15|19367.15|19255.95|19135.95|19487.64|19367.64|19255.95|19135.95|299
1621408500000|2021-05-19 07:15:00|19246.23|19126.23|19587.36|19467.36|19604.48|19484.48|19109.98|18989.98|300
1621408800000|2021-05-19 07:20:00|19588.96|19468.96|19553.29|19433.29|19652.72|19532.72|19478.04|19358.04|300
1621409100000|2021-05-19 07:25:00|19557.55|19437.55|19641.32|19521.32|19642.24|19522.24|19470.2|19350.2|299
1621409400000|2021-05-19 07:30:00|19641.96|19521.96|19549.24|19429.24|19714.87|19594.87|19541.46|19421.46|300
1621409700000|2021-05-19 07:35:00|19551.77|19431.77|19744.43|19624.43|19777.23|19657.23|19526.44|19406.44|299
1621410000000|2021-05-19 07:40:00|19747.66|19627.66|19993.66|19873.66|20005.85|19885.85|19737.55|19617.55|299
1621410300000|2021-05-19 07:45:00|19991.96|19871.96|20031.31|19911.31|20135.03|20015.03|19991.96|19871.96|297
1621410600000|2021-05-19 07:50:00|20032.25|19912.25|20082.76|19962.76|20093.59|19973.59|19950.73|19830.73|300
1621410900000|2021-05-19 07:55:00|20083.76|19963.76|20087.63|19967.63|20093.85|19973.85|20036.47|19916.47|299
1621411200000|2021-05-19 08:00:00|20088.22|19968.22|20023.67|19903.67|20088.22|19968.22|19937.62|19817.62|300
1621411500000|2021-05-19 08:05:00|20022.53|19902.53|19908.67|19788.67|20026.42|19906.42|19898.15|19778.15|300
1621411800000|2021-05-19 08:10:00|19907.4|19787.4|19847.94|19727.94|19915.07|19795.07|19826.64|19706.64|298
1621412100000|2021-05-19 08:15:00|19845.69|19725.69|19799.94|19679.94|19914.79|19794.79|19781.04|19661.04|297
1621412400000|2021-05-19 08:20:00|19799.85|19679.85|19699.01|19579.01|19821.76|19701.76|19697.65|19577.65|300
1621412700000|2021-05-19 08:25:00|19698.7|19578.7|19860.31|19740.31|19860.31|19740.31|19689.53|19569.53|300
1621413000000|2021-05-19 08:30:00|19861.85|19741.85|19913.48|19793.48|19976.21|19856.21|19838.31|19718.31|298
1621413300000|2021-05-19 08:35:00|19913.57|19793.57|19993.83|19873.83|19996.75|19876.75|19826.97|19706.97|298
1621413600000|2021-05-19 08:40:00|19994.33|19874.33|19986.5|19866.5|20033.1|19913.1|19969.14|19849.14|298
1621413900000|2021-05-19 08:45:00|19987.99|19867.99|20108.39|19988.39|20130.82|20010.82|19915.92|19795.92|298
1621414200000|2021-05-19 08:50:00|20107.52|19987.52|20063.2|19943.2|20110.04|19990.04|20059.91|19939.91|298
1621414500000|2021-05-19 08:55:00|20061.91|19941.91|20048.98|19928.98|20075.68|19955.68|20030.37|19910.37|300
1621414800000|2021-05-19 09:00:00|20048.9|19928.9|20151.62|20031.62|20162.75|20042.75|20026.27|19906.27|299
1621415100000|2021-05-19 09:05:00|20152.18|20032.18|20214.23|20094.23|20224.18|20104.18|20151.86|20031.86|298
1621415400000|2021-05-19 09:10:00|20214.52|20094.52|20112.75|19992.75|20214.53|20094.53|20112.75|19992.75|299
1621415700000|2021-05-19 09:15:00|20111.61|19991.61|19985.4|19865.4|20116.66|19996.66|19985.4|19865.4|299
1621416000000|2021-05-19 09:20:00|19985.63|19865.63|19973.4|19853.4|20035.07|19915.07|19970.67|19850.67|299
1621416300000|2021-05-19 09:25:00|19972.35|19852.35|19897.78|19777.78|19972.85|19852.85|19851.7|19731.7|300
1621416600000|2021-05-19 09:30:00|19898.52|19778.52|19874.28|19754.28|19956.81|19836.81|19844.28|19724.28|300
1621416900000|2021-05-19 09:35:00|19875.67|19755.67|19852.48|19732.48|19927.85|19807.85|19851.85|19731.85|299
1621417200000|2021-05-19 09:40:00|19852.5|19732.5|19826.61|19706.61|19963.98|19843.98|19826.61|19706.61|298
1621417500000|2021-05-19 09:45:00|19824.55|19704.55|19790.66|19670.66|19874.59|19754.59|19790.66|19670.66|298
1621417800000|2021-05-19 09:50:00|19788.73|19668.73|19866.91|19746.91|19875.36|19755.36|19771.5|19651.5|299
1621418100000|2021-05-19 09:55:00|19865.77|19745.77|20003.89|19883.89|20004.44|19884.44|19848.32|19728.32|300
1621418400000|2021-05-19 10:00:00|20003.92|19883.92|19933.29|19813.29|20057.17|19937.17|19889.63|19769.63|299
1621418700000|2021-05-19 10:05:00|19932.75|19812.75|19774.14|19654.14|19934.25|19814.25|19774.14|19654.14|299
1621419000000|2021-05-19 10:10:00|19773.95|19653.95|19621.23|19501.23|19818.03|19698.03|19596.86|19476.86|300
1621419300000|2021-05-19 10:15:00|19618.51|19498.51|19647.99|19527.99|19647.99|19527.99|19510.97|19390.97|299
1621419600000|2021-05-19 10:20:00|19648.39|19528.39|19584.73|19464.73|19667.35|19547.35|19584.73|19464.73|298
1621419900000|2021-05-19 10:25:00|19581.82|19461.82|19616.51|19496.51|19718.22|19598.22|19581.01|19461.01|298
1621420200000|2021-05-19 10:30:00|19615.04|19495.04|19389.2|19269.2|19615.04|19495.04|19389.2|19269.2|300
1621420500000|2021-05-19 10:35:00|19383.29|19263.29|19281.68|19161.68|19426.92|19306.92|19266.19|19146.19|299
1621420800000|2021-05-19 10:40:00|19282.22|19162.22|19285.62|19165.62|19434.43|19314.43|19220.02|19100.02|300
1621421100000|2021-05-19 10:45:00|19287.05|19167.05|19170.74|19050.74|19427.57|19307.57|19167.74|19047.74|300
1621421400000|2021-05-19 10:50:00|19169.96|19049.96|19244.06|19124.06|19321.14|19201.14|19152.67|19032.67|299
1621421700000|2021-05-19 10:55:00|19244.55|19124.55|19425.86|19305.86|19482.25|19362.25|19220.37|19100.37|300
1621422000000|2021-05-19 11:00:00|19430.32|19310.32|19296.1|19176.1|19470.89|19350.89|19282.44|19162.44|298
1621422300000|2021-05-19 11:05:00|19294.77|19174.77|19206.24|19086.24|19408.74|19288.74|19201.65|19081.65|300
1621422600000|2021-05-19 11:10:00|19206.41|19086.41|19136.08|19016.08|19290.49|19170.49|19078.74|18958.74|299
1621422900000|2021-05-19 11:15:00|19133.38|19013.38|18689.01|18569.01|19144.64|19024.64|18689.01|18569.01|300
1621423200000|2021-05-19 11:20:00|18686.84|18566.84|18445.59|18325.59|18762.63|18642.63|18445.59|18325.59|298
1621423500000|2021-05-19 11:25:00|18443.94|18323.94|18053.17|17933.17|18480.3|18360.3|18051.99|17931.99|275
1621423800000|2021-05-19 11:30:00|18053.76|17933.76|16952.67|16832.67|18053.76|17933.76|16890.19|16770.19|270
1621424100000|2021-05-19 11:35:00|16961.39|16841.39|18108.96|17988.96|18201.25|18081.25|16961.39|16841.39|285
1621424400000|2021-05-19 11:40:00|18096.4|17976.4|18078.28|17958.28|18242.37|18122.37|17966.7|17846.7|292
1621424700000|2021-05-19 11:45:00|18082.8|17962.8|17820.81|17700.81|18095|17975|17741.87|17621.87|300
1621425000000|2021-05-19 11:50:00|17819.94|17699.94|18274.43|18154.43|18274.43|18154.43|17725.94|17605.94|300
1621425300000|2021-05-19 11:55:00|18273.78|18153.78|18303|18183|18400.29|18280.29|18209.16|18089.16|299
1621425600000|2021-05-19 12:00:00|18302.63|18182.63|18524.93|18404.93|18535.05|18415.05|18161.11|18041.11|300
1621425900000|2021-05-19 12:05:00|18525.13|18405.13|18481.82|18361.82|18602.78|18482.78|18454.63|18334.63|300
1621426200000|2021-05-19 12:10:00|18481.41|18361.41|18383.4|18263.4|18481.41|18361.41|18277.99|18157.99|299
1621426500000|2021-05-19 12:15:00|18383.24|18263.24|18243.25|18123.25|18386.36|18266.36|18121.33|18001.33|298
1621426800000|2021-05-19 12:20:00|18236.98|18116.98|18072|17952|18328.87|18208.87|18072|17952|300
1621427100000|2021-05-19 12:25:00|18067.57|17947.57|17990.87|17870.87|18067.57|17947.57|17811.61|17691.61|300
1621427400000|2021-05-19 12:30:00|17984.85|17864.85|17332.03|17212.03|17985.2|17865.2|17287.44|17167.44|300
1621427700000|2021-05-19 12:35:00|17332.9|17212.9|17355.41|17235.41|17663.14|17543.14|17327.7|17207.7|300
1621428000000|2021-05-19 12:40:00|17354.75|17234.75|16654.41|16534.41|17401.5|17281.5|16654.27|16534.27|300
1621428300000|2021-05-19 12:45:00|16656.52|16536.52|15988.4|15868.4|16656.52|16536.52|15988.4|15868.4|299
1621428600000|2021-05-19 12:50:00|15973.28|15853.28|14227.99|14107.99|15973.28|15853.28|14227.99|14107.99|300
1621428900000|2021-05-19 12:55:00|14200.95|14080.95|14437.54|14317.54|14437.54|14317.54|12873.8|12753.8|300
1621429200000|2021-05-19 13:00:00|14443.85|14323.85|14183.86|14063.86|14689.35|14569.35|14071.83|13951.83|300
1621429500000|2021-05-19 13:05:00|14195.89|14075.89|12936.6|12816.6|14254.44|14134.44|12936.6|12816.6|300
1621429800000|2021-05-19 13:10:00|12931.58|12811.58|13576.03|13456.03|13576.03|13456.03|12598.77|12478.77|299
1621430100000|2021-05-19 13:15:00|13577.27|13457.27|14785.75|14665.75|14785.75|14665.75|13556.15|13436.15|300
1621430400000|2021-05-19 13:20:00|14791.51|14671.51|14921.46|14801.46|15151.65|15031.65|14491.38|14371.38|300
1621430700000|2021-05-19 13:25:00|14930.83|14810.83|15369.39|15249.39|15586.1|15466.1|14929.13|14809.13|300
1621431000000|2021-05-19 13:30:00|15365.47|15245.47|16336.21|16216.21|16336.21|16216.21|15323.65|15203.65|299
1621431300000|2021-05-19 13:35:00|16340.43|16220.43|16634.7|16514.7|16634.7|16514.7|16157.03|16037.03|300
1621431600000|2021-05-19 13:40:00|16639.01|16519.01|17023.71|16903.71|17024.91|16904.91|16639.01|16519.01|299
1621431900000|2021-05-19 13:45:00|17027.57|16907.57|16104.38|15984.38|17056.66|16936.66|15932.77|15812.77|299
1621432200000|2021-05-19 13:50:00|16103.48|15983.48|16620.18|16500.18|16620.18|16500.18|16029.91|15909.91|300
1621432500000|2021-05-19 13:55:00|16626.6|16506.6|16422.04|16302.04|16682.17|16562.17|16353.41|16233.41|300
1621432800000|2021-05-19 14:00:00|16426.99|16306.99|15471.46|15351.46|16441.61|16321.61|15471.46|15351.46|300
1621433100000|2021-05-19 14:05:00|15468.46|15348.46|15888.23|15768.23|15888.94|15768.94|15259.84|15139.84|300
1621433400000|2021-05-19 14:10:00|15889.56|15769.56|15874.95|15754.95|15917.57|15797.57|15684.62|15564.62|300
1621433700000|2021-05-19 14:15:00|15877.58|15757.58|15843|15723|15921.62|15801.62|15735.98|15615.98|300
1621434000000|2021-05-19 14:20:00|15840.37|15720.37|16330.91|16210.91|16357.16|16237.16|15833.37|15713.37|300
1621434300000|2021-05-19 14:25:00|16332.47|16212.47|16276.49|16156.49|16354.72|16234.72|16200.3|16080.3|300
1621434600000|2021-05-19 14:30:00|16273.54|16153.54|16079|15959|16273.54|16153.54|16077.05|15957.05|300
1621434900000|2021-05-19 14:35:00|16071.74|15951.74|15899.47|15779.47|16071.81|15951.81|15801.41|15681.41|300
1621435200000|2021-05-19 14:40:00|15897.16|15777.16|15657.44|15537.44|15901.63|15781.63|15562.23|15442.23|300
1621435500000|2021-05-19 14:45:00|15662.45|15542.45|16222.12|16102.12|16235.76|16115.76|15651.19|15531.19|300
1621435800000|2021-05-19 14:50:00|16220.06|16100.06|16458.05|16338.05|16465.53|16345.53|16217.9|16097.9|300
1621436100000|2021-05-19 14:55:00|16458.25|16338.25|17077.88|16957.88|17083.97|16963.97|16458.25|16338.25|300
1621436400000|2021-05-19 15:00:00|17087.26|16967.26|16701.48|16581.48|17129.71|17009.71|16572.15|16452.15|300
1621436700000|2021-05-19 15:05:00|16700.38|16580.38|16992.39|16872.39|17018.72|16898.72|16669.44|16549.44|300
1621437000000|2021-05-19 15:10:00|16988.81|16868.81|17288.02|17168.02|17288.02|17168.02|16959.21|16839.21|300
1621437300000|2021-05-19 15:15:00|17288.72|17168.72|17681.44|17561.44|17714.26|17594.26|17288.72|17168.72|300
1621437600000|2021-05-19 15:20:00|17684.87|17564.87|17316.73|17196.73|17761.1|17641.1|17316.73|17196.73|299
1621437900000|2021-05-19 15:25:00|17308.63|17188.63|17300.59|17180.59|17398.48|17278.48|17124.09|17004.09|300
1621438200000|2021-05-19 15:30:00|17297.41|17177.41|17423.32|17303.32|17435.31|17315.31|17147.31|17027.31|300
1621438500000|2021-05-19 15:35:00|17424.75|17304.75|17619.86|17499.86|17648.81|17528.81|17410.32|17290.32|300
1621438800000|2021-05-19 15:40:00|17619.07|17499.07|17837.34|17717.34|17839.98|17719.98|17442.88|17322.88|300
1621439100000|2021-05-19 15:45:00|17833.76|17713.76|17882.41|17762.41|17886.36|17766.36|17724.02|17604.02|300
1621439400000|2021-05-19 15:50:00|17880.85|17760.85|17626.07|17506.07|17981.56|17861.56|17611.52|17491.52|300
1621439700000|2021-05-19 15:55:00|17626.58|17506.58|17747.32|17627.32|17909.38|17789.38|17621.37|17501.37|299
1621440000000|2021-05-19 16:00:00|17749.11|17629.11|17629.61|17509.61|17763.44|17643.44|17283.78|17163.78|300
1621440300000|2021-05-19 16:05:00|17633.34|17513.34|17467.26|17347.26|17775.52|17655.52|17436.43|17316.43|300
1621440600000|2021-05-19 16:10:00|17466.14|17346.14|17124.03|17004.03|17466.14|17346.14|16991.45|16871.45|300
1621440900000|2021-05-19 16:15:00|17117.38|16997.38|17360.64|17240.64|17411.18|17291.18|17093.43|16973.43|300
1621441200000|2021-05-19 16:20:00|17359.34|17239.34|17472.05|17352.05|17576.21|17456.21|17318.63|17198.63|299
1621441500000|2021-05-19 16:25:00|17468.6|17348.6|17579.04|17459.04|17588.7|17468.7|17399.68|17279.68|298
1621441800000|2021-05-19 16:30:00|17583.57|17463.57|18116.2|17996.2|18116.99|17996.99|17583.57|17463.57|299
1621442100000|2021-05-19 16:35:00|18119.89|17999.89|18420.08|18300.08|18420.08|18300.08|18047.4|17927.4|298
1621442400000|2021-05-19 16:40:00|18425.63|18305.63|18771.71|18651.71|18846.22|18726.22|18425.63|18305.63|300
1621442700000|2021-05-19 16:45:00|18770.72|18650.72|19265.99|19145.99|19270.07|19150.07|18739.81|18619.81|300
1621443000000|2021-05-19 16:50:00|19261.12|19141.12|18875.68|18755.68|19347.71|19227.71|18875.68|18755.68|300
1621443300000|2021-05-19 16:55:00|18873.67|18753.67|18843.89|18723.89|18873.67|18753.67|18396.35|18276.35|300
1621443600000|2021-05-19 17:00:00|18844.53|18724.53|18864.34|18744.34|19147.26|19027.26|18838.59|18718.59|300
1621443900000|2021-05-19 17:05:00|18865.52|18745.52|18756.16|18636.16|18965.02|18845.02|18756.16|18636.16|299
1621444200000|2021-05-19 17:10:00|18755.95|18635.95|19007.97|18887.97|19065.84|18945.84|18699.81|18579.81|300
1621444500000|2021-05-19 17:15:00|19010.35|18890.35|19173.65|19053.65|19330.98|19210.98|19010.35|18890.35|299
1621444800000|2021-05-19 17:20:00|19165.56|19045.56|19062.23|18942.23|19166.46|19046.46|18888.7|18768.7|300
1621445100000|2021-05-19 17:25:00|19063.32|18943.32|19111.03|18991.03|19190.94|19070.94|18967.72|18847.72|300
1621445400000|2021-05-19 17:30:00|19111.04|18991.04|18538.89|18418.89|19127.47|19007.47|18532.57|18412.57|297
1621445700000|2021-05-19 17:35:00|18540.03|18420.03|18529.19|18409.19|18715.81|18595.81|18498.39|18378.39|298
1621446000000|2021-05-19 17:40:00|18529.44|18409.44|18290.74|18170.74|18572.67|18452.67|18257.46|18137.46|299
1621446300000|2021-05-19 17:45:00|18286.99|18166.99|18350.36|18230.36|18448.19|18328.19|18164.48|18044.48|300
1621446600000|2021-05-19 17:50:00|18346.43|18226.43|18547.38|18427.38|18549.58|18429.58|18232.36|18112.36|300
1621446900000|2021-05-19 17:55:00|18547.08|18427.08|18349.06|18229.06|18555.63|18435.63|18345.95|18225.95|299
1621447200000|2021-05-19 18:00:00|18348.65|18228.65|18061.35|17941.35|18450.92|18330.92|18061.35|17941.35|300
1621447500000|2021-05-19 18:05:00|18058.65|17938.65|17631.93|17511.93|18060.13|17940.13|17631.26|17511.26|299
1621447800000|2021-05-19 18:10:00|17630.53|17510.53|17630.5|17510.5|17784.12|17664.12|17582.09|17462.09|300
1621448100000|2021-05-19 18:15:00|17627.9|17507.9|17511.71|17391.71|17627.9|17507.9|17325.76|17205.76|300
1621448400000|2021-05-19 18:20:00|17508.75|17388.75|17718.51|17598.51|17721.47|17601.47|17303.16|17183.16|300
1621448700000|2021-05-19 18:25:00|17720.34|17600.34|17749.81|17629.81|17791.28|17671.28|17575|17455|300
1621449000000|2021-05-19 18:30:00|17748.47|17628.47|17635.69|17515.69|17821.99|17701.99|17634.46|17514.46|299
1621449300000|2021-05-19 18:35:00|17634.28|17514.28|17457.13|17337.13|17732.75|17612.75|17457.13|17337.13|299
1621449600000|2021-05-19 18:40:00|17458.35|17338.35|17135.14|17015.14|17458.35|17338.35|17132.85|17012.85|299
1621449900000|2021-05-19 18:45:00|17133.95|17013.95|17274.83|17154.83|17310.5|17190.5|17122.87|17002.87|299
1621450200000|2021-05-19 18:50:00|17273.98|17153.98|17428.03|17308.03|17428.54|17308.54|17273.98|17153.98|300
1621450500000|2021-05-19 18:55:00|17427.09|17307.09|17335.62|17215.62|17428.98|17308.98|17333.94|17213.94|299
1621450800000|2021-05-19 19:00:00|17336.05|17216.05|17471.6|17351.6|17482.06|17362.06|17223.63|17103.63|297
1621451100000|2021-05-19 19:05:00|17474.32|17354.32|17501.37|17381.37|17516.35|17396.35|17310.62|17190.62|300
1621451400000|2021-05-19 19:10:00|17501.81|17381.81|17605.53|17485.53|17641.57|17521.57|17453.76|17333.76|300
1621451700000|2021-05-19 19:15:00|17606.28|17486.28|17362.57|17242.57|17612.83|17492.83|17327.1|17207.1|300
1621452000000|2021-05-19 19:20:00|17366.74|17246.74|17566.1|17446.1|17592.45|17472.45|17315.04|17195.04|300
1621452300000|2021-05-19 19:25:00|17564.84|17444.84|17461.8|17341.8|17655.19|17535.19|17459.39|17339.39|299
1621452600000|2021-05-19 19:30:00|17462.21|17342.21|17385.46|17265.46|17477.03|17357.03|17253.3|17133.3|299
1621452900000|2021-05-19 19:35:00|17386.39|17266.39|17416.9|17296.9|17430.36|17310.36|17250.29|17130.29|300
1621453200000|2021-05-19 19:40:00|17413.91|17293.91|17598.66|17478.66|17632.75|17512.75|17406.57|17286.57|299
1621453500000|2021-05-19 19:45:00|17599.93|17479.93|17574.65|17454.65|17660.38|17540.38|17569.51|17449.51|300
1621453800000|2021-05-19 19:50:00|17574.13|17454.13|17535.56|17415.56|17608.43|17488.43|17337.15|17217.15|300
1621454100000|2021-05-19 19:55:00|17533.59|17413.59|17485.76|17365.76|17535.64|17415.64|17400.96|17280.96|299
1621454400000|2021-05-19 20:00:00|17486.46|17366.46|17814.17|17694.17|17814.17|17694.17|17482.8|17362.8|300
1621454700000|2021-05-19 20:05:00|17822.07|17702.07|17816|17696|17866.43|17746.43|17682.73|17562.73|300
1621455000000|2021-05-19 20:10:00|17816.82|17696.82|17925.73|17805.73|17972.96|17852.96|17706.04|17586.04|299
1621455300000|2021-05-19 20:15:00|17924.18|17804.18|17890.4|17770.4|17950.58|17830.58|17796.89|17676.89|299
1621455600000|2021-05-19 20:20:00|17891.32|17771.32|17796.01|17676.01|17891.32|17771.32|17676.54|17556.54|300
1621455900000|2021-05-19 20:25:00|17794.62|17674.62|17630.16|17510.16|17828.92|17708.92|17625.47|17505.47|299
1621456200000|2021-05-19 20:30:00|17631.19|17511.19|17534.3|17414.3|17731.83|17611.83|17533.6|17413.6|300
1621456500000|2021-05-19 20:35:00|17531.96|17411.96|17325.44|17205.44|17601.13|17481.13|17325.44|17205.44|298
1621456800000|2021-05-19 20:40:00|17324.55|17204.55|17250.43|17130.43|17438.96|17318.96|17250.43|17130.43|299
1621457100000|2021-05-19 20:45:00|17250.78|17130.78|17272.73|17152.73|17321.54|17201.54|17242.03|17122.03|299
1621457400000|2021-05-19 20:50:00|17273.58|17153.58|16948.9|16828.9|17323.18|17203.18|16948.9|16828.9|300
1621457700000|2021-05-19 20:55:00|16942.11|16822.11|16963.9|16843.9|17088.08|16968.08|16938.09|16818.09|298
1621458000000|2021-05-19 21:00:00|16963.73|16843.73|17268.07|17148.07|17283.55|17163.55|16962.99|16842.99|300
1621458300000|2021-05-19 21:05:00|17269.86|17149.86|16948.26|16828.26|17282.16|17162.16|16947.01|16827.01|299
1621458600000|2021-05-19 21:10:00|16951.69|16831.69|16649.67|16529.67|16961.33|16841.33|16649.67|16529.67|298
1621458900000|2021-05-19 21:15:00|16649.95|16529.95|16591.88|16471.88|16650.17|16530.17|16318.07|16198.07|300
1621459200000|2021-05-19 21:20:00|16590.54|16470.54|16727.08|16607.08|16799.34|16679.34|16531.4|16411.4|300
1621459500000|2021-05-19 21:25:00|16726.88|16606.88|16540.39|16420.39|16760.78|16640.78|16528.71|16408.71|299
1621459800000|2021-05-19 21:30:00|16540.58|16420.58|16919.06|16799.06|16919.06|16799.06|16538.21|16418.21|300
1621460100000|2021-05-19 21:35:00|16919.22|16799.22|16941.35|16821.35|16974.14|16854.14|16876.74|16756.74|299
1621460400000|2021-05-19 21:40:00|16941.93|16821.93|17187.53|17067.53|17187.53|17067.53|16941.08|16821.08|298
1621460700000|2021-05-19 21:45:00|17189.62|17069.62|17215.27|17095.27|17215.49|17095.49|17076.98|16956.98|297
1621461000000|2021-05-19 21:50:00|17214.91|17094.91|17184.61|17064.61|17239.98|17119.98|17121.44|17001.44|297
1621461300000|2021-05-19 21:55:00|17184.35|17064.35|17273.34|17153.34|17280.01|17160.01|17171.19|17051.19|298
1621461600000|2021-05-19 22:00:00|17273.14|17153.14|17167.44|17047.44|17287.88|17167.88|17076.89|16956.89|297
1621461900000|2021-05-19 22:05:00|17168.59|17048.59|17532.52|17412.52|17548.93|17428.93|17167.1|17047.1|300
1621462200000|2021-05-19 22:10:00|17532.8|17412.8|17676.91|17556.91|17679.62|17559.62|17503.39|17383.39|299
1621462500000|2021-05-19 22:15:00|17678.58|17558.58|17587.12|17467.12|17681.02|17561.02|17568.96|17448.96|300
1621462800000|2021-05-19 22:20:00|17586.51|17466.51|17526.16|17406.16|17587.63|17467.63|17509.88|17389.88|299
1621463100000|2021-05-19 22:25:00|17526.84|17406.84|17553.89|17433.89|17553.96|17433.96|17483.86|17363.86|300
1621463400000|2021-05-19 22:30:00|17552.71|17432.71|17722.96|17602.96|17764.76|17644.76|17552.27|17432.27|298
1621463700000|2021-05-19 22:35:00|17722.41|17602.41|17674.71|17554.71|17788.3|17668.3|17603.32|17483.32|297
1621464000000|2021-05-19 22:40:00|17674.11|17554.11|17879.63|17759.63|17897.27|17777.27|17671.47|17551.47|299
1621464300000|2021-05-19 22:45:00|17879.61|17759.61|17922.73|17802.73|17922.73|17802.73|17762.11|17642.11|299
1621464600000|2021-05-19 22:50:00|17923.95|17803.95|17746.09|17626.09|17938.27|17818.27|17720.62|17600.62|299
1621464900000|2021-05-19 22:55:00|17748.19|17628.19|17693.6|17573.6|17807|17687|17678.51|17558.51|298
1621465200000|2021-05-19 23:00:00|17690.99|17570.99|17478.09|17358.09|17751.77|17631.77|17475.84|17355.84|300
1621465500000|2021-05-19 23:05:00|17479.11|17359.11|17379.94|17259.94|17502.58|17382.58|17337.45|17217.45|299
1621465800000|2021-05-19 23:10:00|17379.45|17259.45|17190.42|17070.42|17379.45|17259.45|17168.06|17048.06|300
1621466100000|2021-05-19 23:15:00|17191.02|17071.02|17190.31|17070.31|17322.95|17202.95|17106.29|16986.29|298
1621466400000|2021-05-19 23:20:00|17190.11|17070.11|17207.7|17087.7|17272.09|17152.09|17109.89|16989.89|300
1621466700000|2021-05-19 23:25:00|17207.67|17087.67|17085.45|16965.45|17260.71|17140.71|17082.98|16962.98|300
1621467000000|2021-05-19 23:30:00|17086.01|16966.01|17069.75|16949.75|17136.76|17016.76|17014.29|16894.29|300
1621467300000|2021-05-19 23:35:00|17068.88|16948.88|17063.11|16943.11|17179.89|17059.89|17054.28|16934.28|300
1621467600000|2021-05-19 23:40:00|17062.8|16942.8|16788.49|16668.49|17062.8|16942.8|16788.49|16668.49|298
1621467900000|2021-05-19 23:45:00|16787.92|16667.92|16670.21|16550.21|16807.19|16687.19|16572.18|16452.18|299
1621468200000|2021-05-19 23:50:00|16672.51|16552.51|16250.33|16130.33|16678.23|16558.23|16249.83|16129.83|300
1621468500000|2021-05-19 23:55:00|16249.88|16129.88|16123.48|16003.48|16468.72|16348.72|16123.48|16003.48|300
1621468800000|2021-05-20 00:00:00|16120.23|16000.23|16331.37|16211.37|16481.3|16361.3|16120.23|16000.23|300
1621469100000|2021-05-20 00:05:00|16329.67|16209.67|16617.64|16497.64|16653.01|16533.01|16318.98|16198.98|298
1621469400000|2021-05-20 00:10:00|16617.79|16497.79|16743.04|16623.04|16751.3|16631.3|16556.34|16436.34|299
1621469700000|2021-05-20 00:15:00|16743.19|16623.19|16636.4|16516.4|16835.91|16715.91|16635.51|16515.51|298
1621470000000|2021-05-20 00:20:00|16634.38|16514.38|16358.69|16238.69|16634.38|16514.38|16332.73|16212.73|299
1621470300000|2021-05-20 00:25:00|16356.65|16236.65|15994.71|15874.71|16356.65|16236.65|15994.71|15874.71|298
1621470600000|2021-05-20 00:30:00|15994.24|15874.24|15658.68|15538.68|16031.02|15911.02|15658.68|15538.68|299
1621470900000|2021-05-20 00:35:00|15656.8|15536.8|15512.06|15392.06|15718.04|15598.04|15353.07|15233.07|300
1621471200000|2021-05-20 00:40:00|15513.28|15393.28|14931.32|14811.32|15666.2|15546.2|14931.32|14811.32|300
1621471500000|2021-05-20 00:45:00|14925.06|14805.06|14934.32|14814.32|15306.15|15186.15|14905.17|14785.17|300
1621471800000|2021-05-20 00:50:00|14935.45|14815.45|14709.86|14589.86|15031.49|14911.49|14459.7|14339.7|300
1621472100000|2021-05-20 00:55:00|14713.25|14593.25|14946.73|14826.73|14946.73|14826.73|14574.77|14454.77|299
1621472400000|2021-05-20 01:00:00|14944.61|14824.61|15329.3|15209.3|15364.32|15244.32|14934.51|14814.51|299
1621472700000|2021-05-20 01:05:00|15328.11|15208.11|15111.03|14991.03|15426.06|15306.06|15111.03|14991.03|300
1621473000000|2021-05-20 01:10:00|15107.26|14987.26|14943.27|14823.27|15107.26|14987.26|14638.05|14518.05|300
1621473300000|2021-05-20 01:15:00|14938.3|14818.3|15241.84|15121.84|15261.5|15141.5|14934.12|14814.12|300
1621473600000|2021-05-20 01:20:00|15245.69|15125.69|15403.89|15283.89|15486.16|15366.16|15226.91|15106.91|300
1621473900000|2021-05-20 01:25:00|15403.66|15283.66|15590.83|15470.83|15688.98|15568.98|15297.53|15177.53|300
1621474200000|2021-05-20 01:30:00|15590.89|15470.89|15471.67|15351.67|15698.28|15578.28|15450.67|15330.67|299
1621474500000|2021-05-20 01:35:00|15468.34|15348.34|15411.32|15291.32|15559.59|15439.59|15386.67|15266.67|300
1621474800000|2021-05-20 01:40:00|15409.59|15289.59|15455.97|15335.97|15520.56|15400.56|15401.72|15281.72|300
1621475100000|2021-05-20 01:45:00|15459.87|15339.87|15322.92|15202.92|15580.5|15460.5|15322.92|15202.92|299
1621475400000|2021-05-20 01:50:00|15323.26|15203.26|15338.43|15218.43|15477.72|15357.72|15320.72|15200.72|298
1621475700000|2021-05-20 01:55:00|15337.71|15217.71|15632.14|15512.14|15638.84|15518.84|15332.3|15212.3|299
1621476000000|2021-05-20 02:00:00|15634.1|15514.1|15804.21|15684.21|15816.44|15696.44|15578.14|15458.14|298
1621476300000|2021-05-20 02:05:00|15805.71|15685.71|16035.46|15915.46|16090.75|15970.75|15804.42|15684.42|300
1621476600000|2021-05-20 02:10:00|16037.14|15917.14|16254.42|16134.42|16275.74|16155.74|16037.14|15917.14|300
1621476900000|2021-05-20 02:15:00|16255.53|16135.53|16219.08|16099.08|16256.48|16136.48|16077.11|15957.11|299
1621477200000|2021-05-20 02:20:00|16216.2|16096.2|16093.84|15973.84|16216.2|16096.2|16032.34|15912.34|300
1621477500000|2021-05-20 02:25:00|16096.23|15976.23|16220.09|16100.09|16266.61|16146.61|16090.26|15970.26|298
1621477800000|2021-05-20 02:30:00|16218.89|16098.89|16291.35|16171.35|16314.42|16194.42|16205.61|16085.61|298
1621478100000|2021-05-20 02:35:00|16295.22|16175.22|16164.33|16044.33|16403.03|16283.03|16154.3|16034.3|299
1621478400000|2021-05-20 02:40:00|16164.64|16044.64|16188.69|16068.69|16189.18|16069.18|16008.89|15888.89|300
1621478700000|2021-05-20 02:45:00|16189.43|16069.43|16334.41|16214.41|16402.59|16282.59|16187.98|16067.98|300
1621479000000|2021-05-20 02:50:00|16334.53|16214.53|16372.17|16252.17|16374.83|16254.83|16276.95|16156.95|299
1621479300000|2021-05-20 02:55:00|16377.34|16257.34|16511.34|16391.34|16536.55|16416.55|16377.34|16257.34|299
1621479600000|2021-05-20 03:00:00|16507.6|16387.6|16650.79|16530.79|16662.59|16542.59|16434.53|16314.53|298
1621479900000|2021-05-20 03:05:00|16646.66|16526.66|16599|16479|16646.66|16526.66|16494.7|16374.7|300
1621480200000|2021-05-20 03:10:00|16598.12|16478.12|16673.31|16553.31|16715.5|16595.5|16578.86|16458.86|299
1621480500000|2021-05-20 03:15:00|16674.15|16554.15|16458.8|16338.8|16675.06|16555.06|16458.8|16338.8|298
1621480800000|2021-05-20 03:20:00|16458.62|16338.62|16395.84|16275.84|16473.88|16353.88|16368.63|16248.63|297
1621481100000|2021-05-20 03:25:00|16396.16|16276.16|16582.95|16462.95|16585.6|16465.6|16395.35|16275.35|298
1621481400000|2021-05-20 03:30:00|16583.19|16463.19|16286.33|16166.33|16586.46|16466.46|16286.33|16166.33|299
1621481700000|2021-05-20 03:35:00|16285.99|16165.99|16248.15|16128.15|16347.51|16227.51|16213.64|16093.64|299
1621482000000|2021-05-20 03:40:00|16246.3|16126.3|16257.27|16137.27|16302.63|16182.63|16227.99|16107.99|297
1621482300000|2021-05-20 03:45:00|16257.67|16137.67|16416.59|16296.59|16416.87|16296.87|16257.67|16137.67|299
1621482600000|2021-05-20 03:50:00|16415.81|16295.81|16467.7|16347.7|16496.53|16376.53|16407.62|16287.62|298
1621482900000|2021-05-20 03:55:00|16467.26|16347.26|16580.96|16460.96|16585.9|16465.9|16406.3|16286.3|299
1621483200000|2021-05-20 04:00:00|16581.9|16461.9|16938.67|16818.67|16938.67|16818.67|16523.81|16403.81|300
1621483500000|2021-05-20 04:05:00|16943.79|16823.79|17020.77|16900.77|17020.77|16900.77|16917.86|16797.86|297
1621483800000|2021-05-20 04:10:00|17026.05|16906.05|17017.45|16897.45|17055.92|16935.92|16968.48|16848.48|299
1621484100000|2021-05-20 04:15:00|17017.57|16897.57|17172.79|17052.79|17189.48|17069.48|17017.57|16897.57|299
1621484400000|2021-05-20 04:20:00|17172.4|17052.4|17216.48|17096.48|17238.17|17118.17|17128.87|17008.87|297
1621484700000|2021-05-20 04:25:00|17215.66|17095.66|17191.73|17071.73|17234.83|17114.83|17151.47|17031.47|299
1621485000000|2021-05-20 04:30:00|17192.08|17072.08|17008.53|16888.53|17194.12|17074.12|17008.53|16888.53|297
1621485300000|2021-05-20 04:35:00|17007.54|16887.54|16965.26|16845.26|17029.89|16909.89|16965.26|16845.26|297
1621485600000|2021-05-20 04:40:00|16965.78|16845.78|16917.5|16797.5|16965.78|16845.78|16835.4|16715.4|300
1621485900000|2021-05-20 04:45:00|16916.38|16796.38|16996.06|16876.06|16996.66|16876.66|16912.43|16792.43|295
1621486200000|2021-05-20 04:50:00|16995.67|16875.67|16919.73|16799.73|16997.25|16877.25|16878.2|16758.2|299
1621486500000|2021-05-20 04:55:00|16919.5|16799.5|17050.63|16930.63|17081.46|16961.46|16914.72|16794.72|298
1621486800000|2021-05-20 05:00:00|17053.27|16933.27|17232.14|17112.14|17244.48|17124.48|17052.38|16932.38|298
1621487100000|2021-05-20 05:05:00|17233.72|17113.72|17455.91|17335.91|17455.91|17335.91|17231.09|17111.09|298
1621487400000|2021-05-20 05:10:00|17456.08|17336.08|17318.78|17198.78|17457.58|17337.58|17313.28|17193.28|297
1621487700000|2021-05-20 05:15:00|17318.3|17198.3|17328.25|17208.25|17410.24|17290.24|17295.04|17175.04|300
1621488000000|2021-05-20 05:20:00|17329.43|17209.43|17187.63|17067.63|17350.26|17230.26|17187.3|17067.3|297
1621488300000|2021-05-20 05:25:00|17187.25|17067.25|17097.69|16977.69|17190.37|17070.37|17075.4|16955.4|297
1621488600000|2021-05-20 05:30:00|17099.96|16979.96|17278.9|17158.9|17278.9|17158.9|17098.47|16978.47|295
1621488900000|2021-05-20 05:35:00|17278.44|17158.44|17399.73|17279.73|17405.1|17285.1|17278.44|17158.44|299
1621489200000|2021-05-20 05:40:00|17399.64|17279.64|17519.87|17399.87|17529.4|17409.4|17399.21|17279.21|299
1621489500000|2021-05-20 05:45:00|17519.73|17399.73|17522.6|17402.6|17532.19|17412.19|17459.37|17339.37|299
1621489800000|2021-05-20 05:50:00|17521.95|17401.95|17543.89|17423.89|17579.62|17459.62|17453.01|17333.01|296
1621490100000|2021-05-20 05:55:00|17544.43|17424.43|17539.23|17419.23|17547.34|17427.34|17460.59|17340.59|298
1621490400000|2021-05-20 06:00:00|17541.89|17421.89|17519.83|17399.83|17693.67|17573.67|17519.83|17399.83|299
1621490700000|2021-05-20 06:05:00|17518.65|17398.65|17372.83|17252.83|17529.03|17409.03|17324.37|17204.37|300
1621491000000|2021-05-20 06:10:00|17372.24|17252.24|17305.95|17185.95|17397.8|17277.8|17257.1|17137.1|298
1621491300000|2021-05-20 06:15:00|17306.5|17186.5|17181.45|17061.45|17308.95|17188.95|17161.88|17041.88|299
1621491600000|2021-05-20 06:20:00|17181.83|17061.83|17244.44|17124.44|17252.32|17132.32|17158.55|17038.55|297
1621491900000|2021-05-20 06:25:00|17244.51|17124.51|17238.05|17118.05|17337.52|17217.52|17238.05|17118.05|296
1621492200000|2021-05-20 06:30:00|17238.97|17118.97|17439.61|17319.61|17450.52|17330.52|17237.39|17117.39|298
1621492500000|2021-05-20 06:35:00|17440.46|17320.46|17605.46|17485.46|17632.54|17512.54|17438.22|17318.22|298
1621492800000|2021-05-20 06:40:00|17604.36|17484.36|17626.16|17506.16|17657|17537|17545.3|17425.3|298
1621493100000|2021-05-20 06:45:00|17625.98|17505.98|17545.79|17425.79|17635.1|17515.1|17529.62|17409.62|297
1621493400000|2021-05-20 06:50:00|17545.67|17425.67|17564.78|17444.78|17609.91|17489.91|17545.67|17425.67|298
1621493700000|2021-05-20 06:55:00|17563.76|17443.76|17531.42|17411.42|17708.45|17588.45|17527.02|17407.02|299
1621494000000|2021-05-20 07:00:00|17532.42|17412.42|17810.08|17690.08|17897.07|17777.07|17527.68|17407.68|299
1621494300000|2021-05-20 07:05:00|17809.96|17689.96|17703.8|17583.8|17850.4|17730.4|17703.8|17583.8|297
1621494600000|2021-05-20 07:10:00|17702.4|17582.4|17796.02|17676.02|17798.17|17678.17|17696.35|17576.35|299
1621494900000|2021-05-20 07:15:00|17796.08|17676.08|17914.37|17794.37|17936.37|17816.37|17796.08|17676.08|298
1621495200000|2021-05-20 07:20:00|17914.26|17794.26|18038.8|17918.8|18041.49|17921.49|17913.92|17793.92|298
1621495500000|2021-05-20 07:25:00|18040.1|17920.1|18316.3|18196.3|18316.69|18196.69|18034.72|17914.72|299
1621495800000|2021-05-20 07:30:00|18316.82|18196.82|18143.53|18023.53|18320.52|18200.52|18143.53|18023.53|299
1621496100000|2021-05-20 07:35:00|18143.18|18023.18|18300.87|18180.87|18376.97|18256.97|18135.84|18015.84|300
1621496400000|2021-05-20 07:40:00|18303.6|18183.6|18188.12|18068.12|18333.49|18213.49|18181.99|18061.99|298
1621496700000|2021-05-20 07:45:00|18188.06|18068.06|18076.64|17956.64|18242.78|18122.78|18060.23|17940.23|299
1621497000000|2021-05-20 07:50:00|18076.4|17956.4|17879.43|17759.43|18077.62|17957.62|17848.1|17728.1|298
1621497300000|2021-05-20 07:55:00|17879.94|17759.94|17929.8|17809.8|17949.59|17829.59|17857.66|17737.66|295
1621497600000|2021-05-20 08:00:00|17929.36|17809.36|18136.34|18016.34|18136.34|18016.34|17892.43|17772.43|300
1621497900000|2021-05-20 08:05:00|18136.69|18016.69|17914.14|17794.14|18140.21|18020.21|17914.14|17794.14|298
1621498200000|2021-05-20 08:10:00|17918.92|17798.92|17696.99|17576.99|17929.13|17809.13|17696.67|17576.67|299
1621498500000|2021-05-20 08:15:00|17697.31|17577.31|17853.64|17733.64|17866.92|17746.92|17697.31|17577.31|299
1621498800000|2021-05-20 08:20:00|17852.96|17732.96|17907.48|17787.48|17945.02|17825.02|17851.59|17731.59|298
1621499100000|2021-05-20 08:25:00|17907.82|17787.82|17814.29|17694.29|17908.19|17788.19|17741.22|17621.22|298
1621499400000|2021-05-20 08:30:00|17813.86|17693.86|17643|17523|17827.93|17707.93|17610.93|17490.93|298
1621499700000|2021-05-20 08:35:00|17642.86|17522.86|17697.71|17577.71|17697.71|17577.71|17589.23|17469.23|298
1621500000000|2021-05-20 08:40:00|17698.91|17578.91|17741.55|17621.55|17778.55|17658.55|17698.68|17578.68|298
1621500300000|2021-05-20 08:45:00|17740.76|17620.76|17559.81|17439.81|17746.47|17626.47|17517.61|17397.61|294
1621500600000|2021-05-20 08:50:00|17560.25|17440.25|17694.22|17574.22|17694.22|17574.22|17560.25|17440.25|298
1621500900000|2021-05-20 08:55:00|17694.86|17574.86|17814.64|17694.64|17814.64|17694.64|17694.86|17574.86|298
1621501200000|2021-05-20 09:00:00|17815.09|17695.09|17846.53|17726.53|17866.58|17746.58|17764.04|17644.04|298
1621501500000|2021-05-20 09:05:00|17846.28|17726.28|17558.32|17438.32|17846.28|17726.28|17545.23|17425.23|299
1621501800000|2021-05-20 09:10:00|17558.11|17438.11|17664.88|17544.88|17769.49|17649.49|17557.97|17437.97|297
1621502100000|2021-05-20 09:15:00|17664.15|17544.15|17452.98|17332.98|17668.73|17548.73|17452.98|17332.98|298
1621502400000|2021-05-20 09:20:00|17452.76|17332.76|17254.09|17134.09|17505.98|17385.98|17254.09|17134.09|299
1621502700000|2021-05-20 09:25:00|17253.37|17133.37|17291.03|17171.03|17313.5|17193.5|17240.65|17120.65|299
1621503000000|2021-05-20 09:30:00|17289.78|17169.78|17341.55|17221.55|17359.2|17239.2|17122.69|17002.69|300
1621503300000|2021-05-20 09:35:00|17342.02|17222.02|17451.82|17331.82|17472.29|17352.29|17342.02|17222.02|298
1621503600000|2021-05-20 09:40:00|17452.57|17332.57|17560.47|17440.47|17572.66|17452.66|17452.57|17332.57|299
1621503900000|2021-05-20 09:45:00|17560.94|17440.94|17730.24|17610.24|17730.55|17610.55|17546.96|17426.96|299
1621504200000|2021-05-20 09:50:00|17735.23|17615.23|17790.55|17670.55|17810.42|17690.42|17727.91|17607.91|300
1621504500000|2021-05-20 09:55:00|17790.03|17670.03|17740.42|17620.42|17791.77|17671.77|17739.04|17619.04|299
1621504800000|2021-05-20 10:00:00|17739.45|17619.45|17735.63|17615.63|17773.77|17653.77|17659.02|17539.02|299
1621505100000|2021-05-20 10:05:00|17737.75|17617.75|17696.14|17576.14|17739.31|17619.31|17654.11|17534.11|299
1621505400000|2021-05-20 10:10:00|17695.69|17575.69|17849.45|17729.45|17849.52|17729.52|17665.7|17545.7|298
1621505700000|2021-05-20 10:15:00|17850.08|17730.08|17703.33|17583.33|17885.84|17765.84|17683.22|17563.22|299
1621506000000|2021-05-20 10:20:00|17702.58|17582.58|17707.8|17587.8|17707.8|17587.8|17573.98|17453.98|296
1621506300000|2021-05-20 10:25:00|17708.27|17588.27|17734.04|17614.04|17744.95|17624.95|17667.52|17547.52|297
1621506600000|2021-05-20 10:30:00|17733.93|17613.93|17714.41|17594.41|17735.03|17615.03|17551.2|17431.2|297
1621506900000|2021-05-20 10:35:00|17714.14|17594.14|17747.87|17627.87|17747.87|17627.87|17663.97|17543.97|296
1621507200000|2021-05-20 10:40:00|17748.21|17628.21|17661.43|17541.43|17749.76|17629.76|17659.72|17539.72|300
1621507500000|2021-05-20 10:45:00|17661.48|17541.48|17953.49|17833.49|17961.45|17841.45|17659.69|17539.69|300
1621507800000|2021-05-20 10:50:00|17953.39|17833.39|17796.87|17676.87|17953.39|17833.39|17778.32|17658.32|298
1621508100000|2021-05-20 10:55:00|17796|17676|18027.77|17907.77|18033.75|17913.75|17789.16|17669.16|300
1621508400000|2021-05-20 11:00:00|18026.88|17906.88|17934.67|17814.67|18056.83|17936.83|17934.67|17814.67|300
1621508700000|2021-05-20 11:05:00|17935.47|17815.47|17866.38|17746.38|17948.73|17828.73|17801.73|17681.73|300
1621509000000|2021-05-20 11:10:00|17866.62|17746.62|17869.94|17749.94|17932.95|17812.95|17857.65|17737.65|300
1621509300000|2021-05-20 11:15:00|17870.07|17750.07|17899.33|17779.33|17901.48|17781.48|17761.59|17641.59|297
1621509600000|2021-05-20 11:20:00|17900.68|17780.68|17861.43|17741.43|17938.86|17818.86|17790.61|17670.61|300
1621509900000|2021-05-20 11:25:00|17859.59|17739.59|17774.09|17654.09|17860.94|17740.94|17760.93|17640.93|299
1621510200000|2021-05-20 11:30:00|17775.08|17655.08|17988.46|17868.46|17993.36|17873.36|17775.08|17655.08|298
1621510500000|2021-05-20 11:35:00|17989.96|17869.96|18179.92|18059.92|18192.54|18072.54|17981.56|17861.56|297
1621510800000|2021-05-20 11:40:00|18180.11|18060.11|18245.19|18125.19|18253.89|18133.89|18169.35|18049.35|300
1621511100000|2021-05-20 11:45:00|18245.05|18125.05|18269.16|18149.16|18294|18174|18202.42|18082.42|296
1621511400000|2021-05-20 11:50:00|18269.93|18149.93|18186.21|18066.21|18272.27|18152.27|18144.63|18024.63|297
1621511700000|2021-05-20 11:55:00|18185.93|18065.93|18288.21|18168.21|18289.43|18169.43|18164.4|18044.4|297
1621512000000|2021-05-20 12:00:00|18288.95|18168.95|18203.56|18083.56|18339.13|18219.13|18187.59|18067.59|298
1621512300000|2021-05-20 12:05:00|18202.68|18082.68|18021.29|17901.29|18202.72|18082.72|18020.4|17900.4|297
1621512600000|2021-05-20 12:10:00|18020.47|17900.47|18110.67|17990.67|18141.29|18021.29|18016.1|17896.1|298
1621512900000|2021-05-20 12:15:00|18110.25|17990.25|18607.71|18487.71|18607.71|18487.71|18108.68|17988.68|300
1621513200000|2021-05-20 12:20:00|18612.64|18492.64|18635.43|18515.43|18754|18634|18608.47|18488.47|300
1621513500000|2021-05-20 12:25:00|18634.05|18514.05|18810.47|18690.47|18810.47|18690.47|18581.15|18461.15|300
1621513800000|2021-05-20 12:30:00|18815.32|18695.32|18828.06|18708.06|18877.15|18757.15|18786.53|18666.53|299
1621514100000|2021-05-20 12:35:00|18828.55|18708.55|19032.59|18912.59|19034.98|18914.98|18783.03|18663.03|300
1621514400000|2021-05-20 12:40:00|19037.45|18917.45|19147.64|19027.64|19148.17|19028.17|19012.23|18892.23|298
1621514700000|2021-05-20 12:45:00|19147.56|19027.56|19131.82|19011.82|19183.88|19063.88|19039.08|18919.08|299
1621515000000|2021-05-20 12:50:00|19128.77|19008.77|19178.38|19058.38|19178.38|19058.38|18990.74|18870.74|300
1621515300000|2021-05-20 12:55:00|19179.47|19059.47|19123.42|19003.42|19182.95|19062.95|19084.49|18964.49|300
1621515600000|2021-05-20 13:00:00|19124.68|19004.68|19345.6|19225.6|19388.46|19268.46|19123.23|19003.23|299
1621515900000|2021-05-20 13:05:00|19345.29|19225.29|19359.38|19239.38|19395.69|19275.69|19295.57|19175.57|299
1621516200000|2021-05-20 13:10:00|19362|19242|19351.66|19231.66|19383.49|19263.49|19251.28|19131.28|299
1621516500000|2021-05-20 13:15:00|19351.65|19231.65|19632.18|19512.18|19632.91|19512.91|19292.74|19172.74|299
1621516800000|2021-05-20 13:20:00|19633.38|19513.38|19559.05|19439.05|19755.1|19635.1|19559.05|19439.05|299
1621517100000|2021-05-20 13:25:00|19556.8|19436.8|19664.95|19544.95|19693.65|19573.65|19513.21|19393.21|300
1621517400000|2021-05-20 13:30:00|19664.12|19544.12|19509.56|19389.56|19675.5|19555.5|19495.25|19375.25|298
1621517700000|2021-05-20 13:35:00|19503.16|19383.16|19158.28|19038.28|19503.31|19383.31|19028.58|18908.58|298
1621518000000|2021-05-20 13:40:00|19159.07|19039.07|18933.94|18813.94|19232.98|19112.98|18914.35|18794.35|299
1621518300000|2021-05-20 13:45:00|18933.68|18813.68|19214.58|19094.58|19216.79|19096.79|18932.89|18812.89|299
1621518600000|2021-05-20 13:50:00|19215.53|19095.53|19215.9|19095.9|19284.25|19164.25|19215.53|19095.53|298
1621518900000|2021-05-20 13:55:00|19215.06|19095.06|19181.49|19061.49|19260.37|19140.37|19148.44|19028.44|294
1621519200000|2021-05-20 14:00:00|19181.1|19061.1|19515.92|19395.92|19516.74|19396.74|19179.09|19059.09|300
1621519500000|2021-05-20 14:05:00|19514.56|19394.56|19388.69|19268.69|19514.67|19394.67|19370.7|19250.7|297
1621519800000|2021-05-20 14:10:00|19391.69|19271.69|19213.29|19093.29|19422.19|19302.19|19213.29|19093.29|300
1621520100000|2021-05-20 14:15:00|19207.99|19087.99|19002.44|18882.44|19239.64|19119.64|19002.44|18882.44|300
1621520400000|2021-05-20 14:20:00|19000.52|18880.52|19179.1|19059.1|19179.43|19059.43|18994.32|18874.32|299
1621520700000|2021-05-20 14:25:00|19180.08|19060.08|19271.55|19151.55|19274.15|19154.15|19170.44|19050.44|298
1621521000000|2021-05-20 14:30:00|19272.36|19152.36|19311.88|19191.88|19321.74|19201.74|19120.8|19000.8|299
1621521300000|2021-05-20 14:35:00|19312.13|19192.13|19208.2|19088.2|19317.84|19197.84|19207.85|19087.85|299
1621521600000|2021-05-20 14:40:00|19207.64|19087.64|19377.57|19257.57|19414.49|19294.49|19172.05|19052.05|299
1621521900000|2021-05-20 14:45:00|19376.5|19256.5|19385.64|19265.64|19417.76|19297.76|19274.68|19154.68|300
1621522200000|2021-05-20 14:50:00|19388.86|19268.86|19137.7|19017.7|19411.05|19291.05|19122.73|19002.73|296
1621522500000|2021-05-20 14:55:00|19140.34|19020.34|19086.3|18966.3|19157.08|19037.08|19060.77|18940.77|298
1621522800000|2021-05-20 15:00:00|19087.01|18967.01|19232.44|19112.44|19232.44|19112.44|19087.01|18967.01|299
1621523100000|2021-05-20 15:05:00|19233.06|19113.06|19308.98|19188.98|19323.28|19203.28|19216.73|19096.73|300
1621523400000|2021-05-20 15:10:00|19310.21|19190.21|19289.86|19169.86|19345.87|19225.87|19268.1|19148.1|296
1621523700000|2021-05-20 15:15:00|19290.04|19170.04|19437.24|19317.24|19469.03|19349.03|19290.04|19170.04|296
1621524000000|2021-05-20 15:20:00|19437.34|19317.34|19363.64|19243.64|19437.34|19317.34|19363.64|19243.64|299
1621524300000|2021-05-20 15:25:00|19364.59|19244.59|19375.68|19255.68|19375.68|19255.68|19268.49|19148.49|299
1621524600000|2021-05-20 15:30:00|19376.89|19256.89|19195.65|19075.65|19376.89|19256.89|19194.44|19074.44|297
1621524900000|2021-05-20 15:35:00|19195.95|19075.95|19089.56|18969.56|19195.95|19075.95|19089.56|18969.56|298
1621525200000|2021-05-20 15:40:00|19089.47|18969.47|19193.77|19073.77|19209.6|19089.6|19088.39|18968.39|299
1621525500000|2021-05-20 15:45:00|19194.38|19074.38|19140.32|19020.32|19301.83|19181.83|19140.32|19020.32|298
1621525800000|2021-05-20 15:50:00|19139.18|19019.18|18988.68|18868.68|19139.18|19019.18|18876.77|18756.77|299
1621526100000|2021-05-20 15:55:00|18987.8|18867.8|19073.88|18953.88|19114.81|18994.81|18982.02|18862.02|300
1621526400000|2021-05-20 16:00:00|19074.39|18954.39|18407.24|18287.24|19094.47|18974.47|18407.24|18287.24|300
1621526700000|2021-05-20 16:05:00|18402.93|18282.93|18110.41|17990.41|18421.5|18301.5|17905.55|17785.55|299
1621527000000|2021-05-20 16:10:00|18107.13|17987.13|17795.21|17675.21|18296.37|18176.37|17792.47|17672.47|299
1621527300000|2021-05-20 16:15:00|17796.28|17676.28|17876.43|17756.43|18014.31|17894.31|17785.5|17665.5|298
1621527600000|2021-05-20 16:20:00|17877.21|17757.21|18073.86|17953.86|18073.86|17953.86|17667.93|17547.93|300
1621527900000|2021-05-20 16:25:00|18075.61|17955.61|18190.49|18070.49|18190.49|18070.49|17975.75|17855.75|299
1621528200000|2021-05-20 16:30:00|18207.15|18087.15|18050.68|17930.68|18279.52|18159.52|18049.2|17929.2|299
1621528500000|2021-05-20 16:35:00|18050.01|17930.01|17734.45|17614.45|18050.01|17930.01|17703.33|17583.33|298
1621528800000|2021-05-20 16:40:00|17729.01|17609.01|17520.31|17400.31|17834.88|17714.88|17520.31|17400.31|300
1621529100000|2021-05-20 16:45:00|17499.57|17379.57|17597.25|17477.25|17598.31|17478.31|17243.74|17123.74|300
1621529400000|2021-05-20 16:50:00|17594.09|17474.09|17767.59|17647.59|17836.15|17716.15|17584.68|17464.68|299
1621529700000|2021-05-20 16:55:00|17767.44|17647.44|17969.69|17849.69|18008.38|17888.38|17767.44|17647.44|300
1621530000000|2021-05-20 17:00:00|17970.27|17850.27|18034.18|17914.18|18128.57|18008.57|17923.99|17803.99|300
1621530300000|2021-05-20 17:05:00|18034.63|17914.63|18068.82|17948.82|18099.32|17979.32|17977.57|17857.57|298
1621530600000|2021-05-20 17:10:00|18072.51|17952.51|17879.58|17759.58|18081.22|17961.22|17879.58|17759.58|299
1621530900000|2021-05-20 17:15:00|17880.74|17760.74|17993.63|17873.63|17993.63|17873.63|17667.65|17547.65|300
1621531200000|2021-05-20 17:20:00|17994.07|17874.07|17978.87|17858.87|17995.1|17875.1|17859.32|17739.32|299
1621531500000|2021-05-20 17:25:00|17980.02|17860.02|18015.32|17895.32|18015.51|17895.51|17883.73|17763.73|298
1621531800000|2021-05-20 17:30:00|18014.96|17894.96|17981.31|17861.31|18120.06|18000.06|17981.31|17861.31|298
1621532100000|2021-05-20 17:35:00|17979.1|17859.1|18054.29|17934.29|18054.29|17934.29|17973.79|17853.79|296
1621532400000|2021-05-20 17:40:00|18053.17|17933.17|18196.4|18076.4|18197.39|18077.39|18053.17|17933.17|299
1621532700000|2021-05-20 17:45:00|18196.23|18076.23|18150.62|18030.62|18196.23|18076.23|18144.47|18024.47|44
1621533000000|2021-05-20 17:50:00|18099.48|17979.48|18385.07|18265.07|18395.12|18275.12|18099.48|17979.48|166
1621533300000|2021-05-20 17:55:00|18382.13|18262.13|18278.36|18158.36|18382.13|18262.13|18256.47|18136.47|294
1621533600000|2021-05-20 18:00:00|18280.49|18160.49|18132.68|18012.68|18285.23|18165.23|18132.6|18012.6|291
1621533900000|2021-05-20 18:05:00|18134.35|18014.35|18117.72|17997.72|18188.34|18068.34|18060.44|17940.44|299
1621534200000|2021-05-20 18:10:00|18117.61|17997.61|18053.83|17933.83|18118.46|17998.46|18019.87|17899.87|299
1621534500000|2021-05-20 18:15:00|18053.87|17933.87|18172.01|18052.01|18235.85|18115.85|18053.51|17933.51|298
1621534800000|2021-05-20 18:20:00|18172.32|18052.32|18267.86|18147.86|18272.89|18152.89|18077.28|17957.28|297
1621535100000|2021-05-20 18:25:00|18267.84|18147.84|18404.11|18284.11|18433.83|18313.83|18267.58|18147.58|300
1621535400000|2021-05-20 18:30:00|18404.65|18284.65|18403.68|18283.68|18409.66|18289.66|18346.99|18226.99|297
1621535700000|2021-05-20 18:35:00|18403|18283|18343.8|18223.8|18403|18283|18327.85|18207.85|296
1621536000000|2021-05-20 18:40:00|18343.93|18223.93|18349.6|18229.6|18372.72|18252.72|18326.63|18206.63|292
1621536300000|2021-05-20 18:45:00|18349.68|18229.68|18467.54|18347.54|18467.74|18347.74|18349.68|18229.68|299
1621536600000|2021-05-20 18:50:00|18468.9|18348.9|18379.97|18259.97|18469.35|18349.35|18360.58|18240.58|299
1621536900000|2021-05-20 18:55:00|18380.53|18260.53|18342.81|18222.81|18401.88|18281.88|18327.53|18207.53|297
1621537200000|2021-05-20 19:00:00|18342.62|18222.62|18496.88|18376.88|18518.79|18398.79|18336.31|18216.31|298
1621537500000|2021-05-20 19:05:00|18496.56|18376.56|18228.72|18108.72|18496.56|18376.56|18228.72|18108.72|300
1621537800000|2021-05-20 19:10:00|18227.6|18107.6|18219.24|18099.24|18234.32|18114.32|18175.79|18055.79|298
1621538100000|2021-05-20 19:15:00|18219.29|18099.29|18448.23|18328.23|18448.23|18328.23|18200.64|18080.64|299
1621538400000|2021-05-20 19:20:00|18449.68|18329.68|18525.13|18405.13|18525.13|18405.13|18430.22|18310.22|295
1621538700000|2021-05-20 19:25:00|18524.97|18404.97|18551.59|18431.59|18617.99|18497.99|18516.53|18396.53|299
1621539000000|2021-05-20 19:30:00|18554.31|18434.31|18480.74|18360.74|18565.89|18445.89|18469.76|18349.76|297
1621539300000|2021-05-20 19:35:00|18478.02|18358.02|18560.69|18440.69|18561.99|18441.99|18447.83|18327.83|297
1621539600000|2021-05-20 19:40:00|18558.07|18438.07|18544.58|18424.58|18576.6|18456.6|18531.89|18411.89|296
1621539900000|2021-05-20 19:45:00|18544.53|18424.53|18478.42|18358.42|18568.8|18448.8|18478.42|18358.42|294
1621540200000|2021-05-20 19:50:00|18478.94|18358.94|18539.4|18419.4|18539.6|18419.6|18473.71|18353.71|291
1621540500000|2021-05-20 19:55:00|18538.85|18418.85|18524.95|18404.95|18580.2|18460.2|18446.8|18326.8|299
1621540800000|2021-05-20 20:00:00|18522.59|18402.59|18443.94|18323.94|18522.59|18402.59|18285.88|18165.88|300
1621541100000|2021-05-20 20:05:00|18444.3|18324.3|18634.66|18514.66|18680.66|18560.66|18443.53|18323.53|299
1621541400000|2021-05-20 20:10:00|18635.43|18515.43|18474.42|18354.42|18655.09|18535.09|18474.05|18354.05|298
1621541700000|2021-05-20 20:15:00|18473.97|18353.97|18619.13|18499.13|18624.14|18504.14|18470.05|18350.05|296
1621542000000|2021-05-20 20:20:00|18619.34|18499.34|18622.64|18502.64|18656.31|18536.31|18600.4|18480.4|294
1621542300000|2021-05-20 20:25:00|18624.08|18504.08|18672.48|18552.48|18683.1|18563.1|18624.03|18504.03|290
1621542600000|2021-05-20 20:30:00|18672.99|18552.99|18605.02|18485.02|18674.18|18554.18|18594.63|18474.63|294
1621542900000|2021-05-20 20:35:00|18605.15|18485.15|18449.27|18329.27|18605.21|18485.21|18449.27|18329.27|298
1621543200000|2021-05-20 20:40:00|18447.78|18327.78|18409.94|18289.94|18475.6|18355.6|18409.94|18289.94|299
1621543500000|2021-05-20 20:45:00|18409.65|18289.65|18252.18|18132.18|18409.65|18289.65|18251.68|18131.68|299
1621543800000|2021-05-20 20:50:00|18251.84|18131.84|18306.62|18186.62|18312.16|18192.16|18246.85|18126.85|299
1621544100000|2021-05-20 20:55:00|18306.73|18186.73|18301.11|18181.11|18321.81|18201.81|18287.28|18167.28|295
1621544400000|2021-05-20 21:00:00|18300.37|18180.37|18240.79|18120.79|18310.39|18190.39|18160.12|18040.12|295
1621544700000|2021-05-20 21:05:00|18237.96|18117.96|18281.99|18161.99|18362.04|18242.04|18233.79|18113.79|296
1621545000000|2021-05-20 21:10:00|18284.58|18164.58|18439.75|18319.75|18440.94|18320.94|18284.58|18164.58|288
1621545300000|2021-05-20 21:15:00|18440.47|18320.47|18540.53|18420.53|18553.89|18433.89|18438.98|18318.98|294
1621545600000|2021-05-20 21:20:00|18541.27|18421.27|18663.25|18543.25|18670.78|18550.78|18541.27|18421.27|296
1621545900000|2021-05-20 21:25:00|18662.81|18542.81|18648.25|18528.25|18675.38|18555.38|18637.11|18517.11|295
1621546200000|2021-05-20 21:30:00|18648.11|18528.11|18631.73|18511.73|18661.36|18541.36|18631.28|18511.28|293
1621546500000|2021-05-20 21:35:00|18631.71|18511.71|18679.33|18559.33|18699.51|18579.51|18631.71|18511.71|292
1621546800000|2021-05-20 21:40:00|18678.25|18558.25|18690.1|18570.1|18735.41|18615.41|18659.9|18539.9|295
1621547100000|2021-05-20 21:45:00|18690.05|18570.05|18729.05|18609.05|18745.63|18625.63|18674.39|18554.39|295
1621547400000|2021-05-20 21:50:00|18730.17|18610.17|18754.76|18634.76|18759.75|18639.75|18712.81|18592.81|297
1621547700000|2021-05-20 21:55:00|18754.57|18634.57|18754.81|18634.81|18767.96|18647.96|18743.89|18623.89|292
1621548000000|2021-05-20 22:00:00|18755.36|18635.36|18714.4|18594.4|18765.8|18645.8|18687.02|18567.02|297
1621548300000|2021-05-20 22:05:00|18714.19|18594.19|18648.73|18528.73|18714.19|18594.19|18607.39|18487.39|295
1621548600000|2021-05-20 22:10:00|18648.89|18528.89|18587.54|18467.54|18653.07|18533.07|18574.51|18454.51|296
1621548900000|2021-05-20 22:15:00|18588.76|18468.76|18571.12|18451.12|18601.82|18481.82|18546.01|18426.01|293
1621549200000|2021-05-20 22:20:00|18570.75|18450.75|18487.9|18367.9|18583.92|18463.92|18487.39|18367.39|298
1621549500000|2021-05-20 22:25:00|18487.26|18367.26|18446.74|18326.74|18492.04|18372.04|18444.56|18324.56|293
1621549800000|2021-05-20 22:30:00|18447.59|18327.59|18249.06|18129.06|18450.34|18330.34|18249.06|18129.06|294
1621550100000|2021-05-20 22:35:00|18247.91|18127.91|18069.22|17949.22|18280.14|18160.14|18067.3|17947.3|299
1621550400000|2021-05-20 22:40:00|18065.63|17945.63|18092.09|17972.09|18133.32|18013.32|18060.57|17940.57|300
1621550700000|2021-05-20 22:45:00|18092.47|17972.47|18259.99|18139.99|18260.84|18140.84|18091.24|17971.24|298
1621551000000|2021-05-20 22:50:00|18259.56|18139.56|18754.15|18634.15|18782.92|18662.92|18240.04|18120.04|297
1621551300000|2021-05-20 22:55:00|18753.62|18633.62|18883.57|18763.57|18883.84|18763.84|18704.67|18584.67|300
1621551600000|2021-05-20 23:00:00|18880.97|18760.97|18658.4|18538.4|18884.46|18764.46|18652.79|18532.79|296
1621551900000|2021-05-20 23:05:00|18658.64|18538.64|18492.54|18372.54|18660.38|18540.38|18454.48|18334.48|298
1621552200000|2021-05-20 23:10:00|18492.89|18372.89|18559.49|18439.49|18574.64|18454.64|18482.42|18362.42|300
1621552500000|2021-05-20 23:15:00|18560.02|18440.02|18610.8|18490.8|18718.74|18598.74|18551.63|18431.63|300
1621552800000|2021-05-20 23:20:00|18609.98|18489.98|18681.35|18561.35|18681.35|18561.35|18592.92|18472.92|299
1621553100000|2021-05-20 23:25:00|18681.58|18561.58|18663.71|18543.71|18714.25|18594.25|18663.71|18543.71|297
1621553400000|2021-05-20 23:30:00|18663.29|18543.29|18572.77|18452.77|18664|18544|18515.32|18395.32|297
1621553700000|2021-05-20 23:35:00|18571.98|18451.98|18474.9|18354.9|18585.73|18465.73|18474.64|18354.64|296
1621554000000|2021-05-20 23:40:00|18475.42|18355.42|18461.6|18341.6|18560.42|18440.42|18402.17|18282.17|299
1621554300000|2021-05-20 23:45:00|18461.93|18341.93|18328.74|18208.74|18469.16|18349.16|18292.28|18172.28|296
1621554600000|2021-05-20 23:50:00|18327.92|18207.92|18369.03|18249.03|18382.81|18262.81|18292.98|18172.98|293
1621554900000|2021-05-20 23:55:00|18370.15|18250.15|18461.44|18341.44|18547.36|18427.36|18362.84|18242.84|296
1621555200000|2021-05-21 00:00:00|18460.96|18340.96|18678.7|18558.7|18750.52|18630.52|18435.52|18315.52|300
1621555500000|2021-05-21 00:05:00|18678.2|18558.2|18654.97|18534.97|18679.21|18559.21|18567.96|18447.96|297
1621555800000|2021-05-21 00:10:00|18655.09|18535.09|18753.11|18633.11|18757.78|18637.78|18650.83|18530.83|297
1621556100000|2021-05-21 00:15:00|18752.8|18632.8|18750.49|18630.49|18766.73|18646.73|18632.78|18512.78|298
1621556400000|2021-05-21 00:20:00|18750.29|18630.29|18831.82|18711.82|18841.12|18721.12|18663.09|18543.09|297
1621556700000|2021-05-21 00:25:00|18830.74|18710.74|18868.33|18748.33|18898.8|18778.8|18802.11|18682.11|299
1621557000000|2021-05-21 00:30:00|18866.22|18746.22|18955.61|18835.61|19016.27|18896.27|18835.7|18715.7|299
1621557300000|2021-05-21 00:35:00|18955.16|18835.16|18992.86|18872.86|18998.47|18878.47|18922.81|18802.81|298
1621557600000|2021-05-21 00:40:00|18992.91|18872.91|19288.39|19168.39|19320|19200|18989.68|18869.68|299
1621557900000|2021-05-21 00:45:00|19287.15|19167.15|19141.62|19021.62|19287.15|19167.15|19135.77|19015.77|300
1621558200000|2021-05-21 00:50:00|19141.16|19021.16|19246.61|19126.61|19246.61|19126.61|19103.91|18983.91|299
1621558500000|2021-05-21 00:55:00|19247.25|19127.25|19211.91|19091.91|19258.71|19138.71|19148.06|19028.06|299
1621558800000|2021-05-21 01:00:00|19212.06|19092.06|19134.19|19014.19|19234.19|19114.19|19129.75|19009.75|299
1621559100000|2021-05-21 01:05:00|19135.13|19015.13|19229.39|19109.39|19229.44|19109.44|19084.34|18964.34|299
1621559400000|2021-05-21 01:10:00|19229.37|19109.37|19147.94|19027.94|19229.44|19109.44|19147.94|19027.94|299
1621559700000|2021-05-21 01:15:00|19148.68|19028.68|19096.75|18976.75|19148.68|19028.68|19025.35|18905.35|298
1621560000000|2021-05-21 01:20:00|19096.23|18976.23|19113.37|18993.37|19116.23|18996.23|19054.39|18934.39|298
1621560300000|2021-05-21 01:25:00|19113.71|18993.71|19065.74|18945.74|19164.22|19044.22|19061.13|18941.13|297
1621560600000|2021-05-21 01:30:00|19065.99|18945.99|19155.71|19035.71|19166.13|19046.13|19060.33|18940.33|298
1621560900000|2021-05-21 01:35:00|19155.44|19035.44|19160.98|19040.98|19205.6|19085.6|19140.68|19020.68|300
1621561200000|2021-05-21 01:40:00|19160.93|19040.93|19218.47|19098.47|19270.73|19150.73|19160.93|19040.93|299
1621561500000|2021-05-21 01:45:00|19217.46|19097.46|19146.08|19026.08|19217.46|19097.46|19075.97|18955.97|299
1621561800000|2021-05-21 01:50:00|19146.62|19026.62|19092.24|18972.24|19173.02|19053.02|19086.22|18966.22|299
1621562100000|2021-05-21 01:55:00|19089.73|18969.73|19088.94|18968.94|19110.19|18990.19|19030.44|18910.44|300
1621562400000|2021-05-21 02:00:00|19089.24|18969.24|19037.78|18917.78|19089.24|18969.24|18946.07|18826.07|298
1621562700000|2021-05-21 02:05:00|19038.33|18918.33|18991.18|18871.18|19040.87|18920.87|18958.47|18838.47|298
1621563000000|2021-05-21 02:10:00|18989.35|18869.35|19037.39|18917.39|19041.97|18921.97|18988.47|18868.47|300
1621563300000|2021-05-21 02:15:00|19036.53|18916.53|18883.56|18763.56|19059.8|18939.8|18879.33|18759.33|300
1621563600000|2021-05-21 02:20:00|18883.37|18763.37|18774.36|18654.36|18902.84|18782.84|18771.38|18651.38|298
1621563900000|2021-05-21 02:25:00|18774.25|18654.25|18808.83|18688.83|18853.79|18733.79|18774.25|18654.25|300
1621564200000|2021-05-21 02:30:00|18811.32|18691.32|18862.18|18742.18|18873.43|18753.43|18805.34|18685.34|298
1621564500000|2021-05-21 02:35:00|18861.58|18741.58|18780.85|18660.85|18862.94|18742.94|18737.18|18617.18|299
1621564800000|2021-05-21 02:40:00|18781.78|18661.78|18830.91|18710.91|18842.01|18722.01|18781.78|18661.78|300
1621565100000|2021-05-21 02:45:00|18830.57|18710.57|18767.53|18647.53|18871.35|18751.35|18765.46|18645.46|296
1621565400000|2021-05-21 02:50:00|18766.84|18646.84|18757.13|18637.13|18820.99|18700.99|18749.73|18629.73|297
1621565700000|2021-05-21 02:55:00|18757.34|18637.34|18808.2|18688.2|18832.46|18712.46|18744.33|18624.33|295
1621566000000|2021-05-21 03:00:00|18806.62|18686.62|18601.5|18481.5|18808.41|18688.41|18589.87|18469.87|300
1621566300000|2021-05-21 03:05:00|18604.97|18484.97|18612.7|18492.7|18704.53|18584.53|18561.42|18441.42|298
1621566600000|2021-05-21 03:10:00|18610.26|18490.26|18626.67|18506.67|18669|18549|18583.57|18463.57|299
1621566900000|2021-05-21 03:15:00|18627.8|18507.8|18661.78|18541.78|18703.86|18583.86|18609.18|18489.18|298
1621567200000|2021-05-21 03:20:00|18662.88|18542.88|18441.25|18321.25|18662.88|18542.88|18439.26|18319.26|299
1621567500000|2021-05-21 03:25:00|18438.49|18318.49|18468.44|18348.44|18510.34|18390.34|18409.34|18289.34|299
1621567800000|2021-05-21 03:30:00|18468.6|18348.6|18495.04|18375.04|18522.17|18402.17|18396.21|18276.21|300
1621568100000|2021-05-21 03:35:00|18496.2|18376.2|18537.18|18417.18|18537.18|18417.18|18466|18346|300
1621568400000|2021-05-21 03:40:00|18537.3|18417.3|18481.84|18361.84|18541.21|18421.21|18454.88|18334.88|297
1621568700000|2021-05-21 03:45:00|18479.42|18359.42|18544.16|18424.16|18554.37|18434.37|18473.38|18353.38|298
1621569000000|2021-05-21 03:50:00|18542.75|18422.75|18555.18|18435.18|18558.07|18438.07|18462.67|18342.67|296
1621569300000|2021-05-21 03:55:00|18555.27|18435.27|18474.71|18354.71|18555.27|18435.27|18466.4|18346.4|299
1621569600000|2021-05-21 04:00:00|18474.41|18354.41|18399.31|18279.31|18474.41|18354.41|18314.75|18194.75|299
1621569900000|2021-05-21 04:05:00|18403.05|18283.05|18454.82|18334.82|18479.15|18359.15|18403.05|18283.05|299
1621570200000|2021-05-21 04:10:00|18454.07|18334.07|18295.32|18175.32|18454.07|18334.07|18273.22|18153.22|299
1621570500000|2021-05-21 04:15:00|18297.2|18177.2|18408.11|18288.11|18417.96|18297.96|18296.35|18176.35|297
1621570800000|2021-05-21 04:20:00|18408.19|18288.19|18324.28|18204.28|18424.53|18304.53|18324.28|18204.28|300
1621571100000|2021-05-21 04:25:00|18324.35|18204.35|18158.4|18038.4|18324.35|18204.35|18158.4|18038.4|299
1621571400000|2021-05-21 04:30:00|18155.18|18035.18|18062.87|17942.87|18259.92|18139.92|18062.22|17942.22|299
1621571700000|2021-05-21 04:35:00|18062.72|17942.72|18067.68|17947.68|18115.9|17995.9|18032.11|17912.11|300
1621572000000|2021-05-21 04:40:00|18067.96|17947.96|18179.9|18059.9|18207.64|18087.64|18067.96|17947.96|298
1621572300000|2021-05-21 04:45:00|18179.55|18059.55|18309.61|18189.61|18326.65|18206.65|18169.63|18049.63|299
1621572600000|2021-05-21 04:50:00|18309.27|18189.27|18213.05|18093.05|18310.39|18190.39|18186.33|18066.33|299
1621572900000|2021-05-21 04:55:00|18217.24|18097.24|18253.64|18133.64|18274.19|18154.19|18200.91|18080.91|298
1621573200000|2021-05-21 05:00:00|18253.59|18133.59|18389.01|18269.01|18405.32|18285.32|18251.15|18131.15|299
1621573500000|2021-05-21 05:05:00|18389.32|18269.32|18271.47|18151.47|18391.92|18271.92|18271.36|18151.36|300
1621573800000|2021-05-21 05:10:00|18270.76|18150.76|18045.65|17925.65|18271.92|18151.92|18037.8|17917.8|299
1621574100000|2021-05-21 05:15:00|18046.91|17926.91|18163.65|18043.65|18163.65|18043.65|17984.96|17864.96|300
1621574400000|2021-05-21 05:20:00|18163.39|18043.39|18102.02|17982.02|18219.97|18099.97|18098.32|17978.32|299
1621574700000|2021-05-21 05:25:00|18101.3|17981.3|18142.52|18022.52|18157.55|18037.55|18069.26|17949.26|297
1621575000000|2021-05-21 05:30:00|18144.57|18024.57|18209.25|18089.25|18234.37|18114.37|18144.57|18024.57|297
1621575300000|2021-05-21 05:35:00|18208.74|18088.74|18304.08|18184.08|18308.35|18188.35|18189.94|18069.94|298
1621575600000|2021-05-21 05:40:00|18304.42|18184.42|18288.62|18168.62|18308.13|18188.13|18257.83|18137.83|299
1621575900000|2021-05-21 05:45:00|18288.84|18168.84|18224.41|18104.41|18294.85|18174.85|18218.71|18098.71|300
1621576200000|2021-05-21 05:50:00|18220.48|18100.48|18252.78|18132.78|18260.27|18140.27|18133.95|18013.95|298
1621576500000|2021-05-21 05:55:00|18253.47|18133.47|18078.23|17958.23|18253.47|18133.47|18072.25|17952.25|299
1621576800000|2021-05-21 06:00:00|18077.79|17957.79|17842.38|17722.38|18079.72|17959.72|17842.38|17722.38|299
1621577100000|2021-05-21 06:05:00|17842.04|17722.04|17803.51|17683.51|17914.7|17794.7|17802.26|17682.26|299
1621577400000|2021-05-21 06:10:00|17802.23|17682.23|17770.26|17650.26|17870.42|17750.42|17769.59|17649.59|300
1621577700000|2021-05-21 06:15:00|17770.33|17650.33|17844.98|17724.98|17901.65|17781.65|17765.3|17645.3|298
1621578000000|2021-05-21 06:20:00|17845.13|17725.13|18010.55|17890.55|18013.47|17893.47|17842.66|17722.66|297
1621578300000|2021-05-21 06:25:00|18010.95|17890.95|17956.03|17836.03|18039.79|17919.79|17955.39|17835.39|299
1621578600000|2021-05-21 06:30:00|17953.55|17833.55|18107.05|17987.05|18107.05|17987.05|17944.68|17824.68|298
1621578900000|2021-05-21 06:35:00|18108.47|17988.47|18077.41|17957.41|18121.41|18001.41|18076.65|17956.65|299
1621579200000|2021-05-21 06:40:00|18077.04|17957.04|18100.22|17980.22|18108.12|17988.12|18061.62|17941.62|296
1621579500000|2021-05-21 06:45:00|18098.93|17978.93|18142.54|18022.54|18188.6|18068.6|18096.42|17976.42|298
1621579800000|2021-05-21 06:50:00|18141.58|18021.58|18057.33|17937.33|18141.85|18021.85|17958.5|17838.5|298
1621580100000|2021-05-21 06:55:00|18057.84|17937.84|18322.3|18202.3|18367.2|18247.2|18057.84|17937.84|300
1621580400000|2021-05-21 07:00:00|18327.51|18207.51|18202.88|18082.88|18329.86|18209.86|18119.49|17999.49|300
1621580700000|2021-05-21 07:05:00|18201.66|18081.66|18279.35|18159.35|18288.89|18168.89|18148.22|18028.22|300
1621581000000|2021-05-21 07:10:00|18276.48|18156.48|18034.14|17914.14|18276.48|18156.48|18031.14|17911.14|299
1621581300000|2021-05-21 07:15:00|18034.3|17914.3|18066.44|17946.44|18105.34|17985.34|17968.04|17848.04|299
1621581600000|2021-05-21 07:20:00|18064.96|17944.96|18004.76|17884.76|18071.47|17951.47|18004.49|17884.49|296
1621581900000|2021-05-21 07:25:00|18005.53|17885.53|17870.97|17750.97|18007.27|17887.27|17866.34|17746.34|299
1621582200000|2021-05-21 07:30:00|17869.99|17749.99|17971.05|17851.05|17988.38|17868.38|17864.29|17744.29|298
1621582500000|2021-05-21 07:35:00|17971.1|17851.1|17814.5|17694.5|17971.22|17851.22|17813.82|17693.82|299
1621582800000|2021-05-21 07:40:00|17814.3|17694.3|17854.36|17734.36|17886.84|17766.84|17811.33|17691.33|298
1621583100000|2021-05-21 07:45:00|17854.76|17734.76|17934.04|17814.04|17946.97|17826.97|17854.76|17734.76|297
1621583400000|2021-05-21 07:50:00|17935.81|17815.81|17962.63|17842.63|17968.27|17848.27|17923.02|17803.02|300
1621583700000|2021-05-21 07:55:00|17963.35|17843.35|17849.92|17729.92|17966|17846|17834.76|17714.76|298
1621584000000|2021-05-21 08:00:00|17848.92|17728.92|17757.43|17637.43|17950.35|17830.35|17755.51|17635.51|299
1621584300000|2021-05-21 08:05:00|17755.83|17635.83|17628.59|17508.59|17761.75|17641.75|17625.84|17505.84|300
1621584600000|2021-05-21 08:10:00|17628.07|17508.07|17576.98|17456.98|17636.1|17516.1|17523.37|17403.37|299
1621584900000|2021-05-21 08:15:00|17578.74|17458.74|17777.7|17657.7|17813.31|17693.31|17578.67|17458.67|300
1621585200000|2021-05-21 08:20:00|17778.46|17658.46|17908.39|17788.39|17957.4|17837.4|17778.46|17658.46|300
1621585500000|2021-05-21 08:25:00|17910.71|17790.71|17916.63|17796.63|17985.32|17865.32|17901.26|17781.26|299
1621585800000|2021-05-21 08:30:00|17916.43|17796.43|17856.24|17736.24|17975.25|17855.25|17856.24|17736.24|299
1621586100000|2021-05-21 08:35:00|17855.39|17735.39|17755.34|17635.34|17879.9|17759.9|17755.34|17635.34|299
1621586400000|2021-05-21 08:40:00|17754.29|17634.29|17691.85|17571.85|17795.34|17675.34|17676.68|17556.68|299
1621586700000|2021-05-21 08:45:00|17695.43|17575.43|17841|17721|17841|17721|17689.16|17569.16|300
1621587000000|2021-05-21 08:50:00|17844.85|17724.85|17918.42|17798.42|17931.04|17811.04|17844.85|17724.85|299
1621587300000|2021-05-21 08:55:00|17917.98|17797.98|17911.42|17791.42|17930.96|17810.96|17870.61|17750.61|300
1621587600000|2021-05-21 09:00:00|17911.92|17791.92|18093.32|17973.32|18097.15|17977.15|17908.35|17788.35|300
1621587900000|2021-05-21 09:05:00|18093.73|17973.73|18082.54|17962.54|18127.55|18007.55|18075.54|17955.54|297
1621588200000|2021-05-21 09:10:00|18084.66|17964.66|18038.99|17918.99|18086.64|17966.64|18015.63|17895.63|300
1621588500000|2021-05-21 09:15:00|18038.36|17918.36|18073.51|17953.51|18084.49|17964.49|18024.02|17904.02|299
1621588800000|2021-05-21 09:20:00|18073.47|17953.47|18192.3|18072.3|18192.3|18072.3|18071.99|17951.99|297
1621589100000|2021-05-21 09:25:00|18193.23|18073.23|18235.5|18115.5|18237.1|18117.1|18179.92|18059.92|298
1621589400000|2021-05-21 09:30:00|18235.18|18115.18|18304.04|18184.04|18355.47|18235.47|18226.64|18106.64|300
1621589700000|2021-05-21 09:35:00|18302.16|18182.16|18362.9|18242.9|18364.62|18244.62|18254.05|18134.05|295
1621590000000|2021-05-21 09:40:00|18362.79|18242.79|18377.68|18257.68|18377.83|18257.83|18299.39|18179.39|297
1621590300000|2021-05-21 09:45:00|18378.22|18258.22|18252.87|18132.87|18402.72|18282.72|18233.28|18113.28|299
1621590600000|2021-05-21 09:50:00|18252.91|18132.91|18276.1|18156.1|18288.16|18168.16|18213.13|18093.13|297
1621590900000|2021-05-21 09:55:00|18276.51|18156.51|18292.32|18172.32|18292.32|18172.32|18261.94|18141.94|300
1621591200000|2021-05-21 10:00:00|18292.94|18172.94|18228.47|18108.47|18293.97|18173.97|18155.59|18035.59|298
1621591500000|2021-05-21 10:05:00|18228.26|18108.26|18156.34|18036.34|18245.95|18125.95|18156.34|18036.34|299
1621591800000|2021-05-21 10:10:00|18156.77|18036.77|18209.48|18089.48|18212.28|18092.28|18152.83|18032.83|298
1621592100000|2021-05-21 10:15:00|18209.9|18089.9|18136.08|18016.08|18250.79|18130.79|18102.97|17982.97|297
1621592400000|2021-05-21 10:20:00|18133.9|18013.9|18184.78|18064.78|18236.85|18116.85|18133.31|18013.31|300
1621592700000|2021-05-21 10:25:00|18184.15|18064.15|18230.89|18110.89|18299.5|18179.5|18183.91|18063.91|299
1621593000000|2021-05-21 10:30:00|18226.17|18106.17|18253.4|18133.4|18326.35|18206.35|18213.27|18093.27|299
1621593300000|2021-05-21 10:35:00|18253.25|18133.25|18182.7|18062.7|18265.32|18145.32|18160.54|18040.54|298
1621593600000|2021-05-21 10:40:00|18183.29|18063.29|18269.16|18149.16|18272.99|18152.99|18180.72|18060.72|297
1621593900000|2021-05-21 10:45:00|18269.24|18149.24|18176.93|18056.93|18270.74|18150.74|18166.29|18046.29|299
1621594200000|2021-05-21 10:50:00|18178.27|18058.27|18067.25|17947.25|18197.33|18077.33|18060.02|17940.02|298
1621594500000|2021-05-21 10:55:00|18067.4|17947.4|18000.25|17880.25|18074.21|17954.21|17976.72|17856.72|300
1621594800000|2021-05-21 11:00:00|18000.17|17880.17|17849.04|17729.04|18089.47|17969.47|17846.53|17726.53|300
1621595100000|2021-05-21 11:05:00|17849.36|17729.36|17855.83|17735.83|17921.27|17801.27|17837.94|17717.94|298
1621595400000|2021-05-21 11:10:00|17854.3|17734.3|17887.03|17767.03|17909.92|17789.92|17845.96|17725.96|297
1621595700000|2021-05-21 11:15:00|17886.93|17766.93|17809.54|17689.54|17905.82|17785.82|17808.99|17688.99|299
1621596000000|2021-05-21 11:20:00|17807.6|17687.6|17806.55|17686.55|17837.33|17717.33|17771.41|17651.41|298
1621596300000|2021-05-21 11:25:00|17806.9|17686.9|17762.99|17642.99|17820.55|17700.55|17748.03|17628.03|300
1621596600000|2021-05-21 11:30:00|17763.4|17643.4|17930.49|17810.49|17932.37|17812.37|17761.61|17641.61|299
1621596900000|2021-05-21 11:35:00|17930.48|17810.48|17824.64|17704.64|17930.63|17810.63|17824.36|17704.36|297
1621597200000|2021-05-21 11:40:00|17824.47|17704.47|17824.27|17704.27|17892.01|17772.01|17798.05|17678.05|300
1621597500000|2021-05-21 11:45:00|17824.5|17704.5|17908.24|17788.24|17941.66|17821.66|17824.5|17704.5|298
1621597800000|2021-05-21 11:50:00|17906.82|17786.82|17922.11|17802.11|17936.83|17816.83|17872.03|17752.03|294
1621598100000|2021-05-21 11:55:00|17921.68|17801.68|18098.02|17978.02|18098.79|17978.79|17914.22|17794.22|298
1621598400000|2021-05-21 12:00:00|18097.71|17977.71|18206.98|18086.98|18254.65|18134.65|18088.6|17968.6|299
1621598700000|2021-05-21 12:05:00|18207.64|18087.64|18075.02|17955.02|18215.13|18095.13|18075.02|17955.02|300
1621599000000|2021-05-21 12:10:00|18073.05|17953.05|18143.32|18023.32|18159.87|18039.87|18000.35|17880.35|300
1621599300000|2021-05-21 12:15:00|18143.86|18023.86|18098.52|17978.52|18186.85|18066.85|18098.03|17978.03|299
1621599600000|2021-05-21 12:20:00|18098.26|17978.26|18048.55|17928.55|18098.26|17978.26|18006.45|17886.45|298
1621599900000|2021-05-21 12:25:00|18048.21|17928.21|17949|17829|18060.76|17940.76|17937.04|17817.04|299
1621600200000|2021-05-21 12:30:00|17949.99|17829.99|17943.45|17823.45|17990.56|17870.56|17895.78|17775.78|299
1621600500000|2021-05-21 12:35:00|17944.19|17824.19|17976.6|17856.6|17976.6|17856.6|17927.92|17807.92|297
1621600800000|2021-05-21 12:40:00|17978.23|17858.23|17921.4|17801.4|18022.73|17902.73|17895.96|17775.96|299
1621601100000|2021-05-21 12:45:00|17922.75|17802.75|17844.76|17724.76|17980.48|17860.48|17835.74|17715.74|299
1621601400000|2021-05-21 12:50:00|17847.84|17727.84|17731.87|17611.87|17847.86|17727.86|17727.85|17607.85|299
1621601700000|2021-05-21 12:55:00|17730.53|17610.53|17730.95|17610.95|17764.35|17644.35|17723.72|17603.72|300
1621602000000|2021-05-21 13:00:00|17730.48|17610.48|17731.74|17611.74|17761.2|17641.2|17637.21|17517.21|299
1621602300000|2021-05-21 13:05:00|17732.92|17612.92|17822.82|17702.82|17827.12|17707.12|17732.64|17612.64|299
1621602600000|2021-05-21 13:10:00|17826.09|17706.09|17880.37|17760.37|17882.18|17762.18|17825.3|17705.3|299
1621602900000|2021-05-21 13:15:00|17881.15|17761.15|17945.43|17825.43|17971.53|17851.53|17875.6|17755.6|299
1621603200000|2021-05-21 13:20:00|17945|17825|17984.54|17864.54|18000.42|17880.42|17932.03|17812.03|296
1621603500000|2021-05-21 13:25:00|17985.29|17865.29|18023.64|17903.64|18023.76|17903.76|17985.29|17865.29|298
1621603800000|2021-05-21 13:30:00|18022.36|17902.36|18025.19|17905.19|18066.18|17946.18|18019.84|17899.84|298
1621604100000|2021-05-21 13:35:00|18025.15|17905.15|18093.24|17973.24|18096.7|17976.7|18025.15|17905.15|299
1621604400000|2021-05-21 13:40:00|18092.63|17972.63|18091.61|17971.61|18114.88|17994.88|18080.57|17960.57|299
1621604700000|2021-05-21 13:45:00|18090.69|17970.69|18095.43|17975.43|18100.83|17980.83|18054.7|17934.7|297
1621605000000|2021-05-21 13:50:00|18095.41|17975.41|18105.14|17985.14|18112.16|17992.16|18087.11|17967.11|298
1621605300000|2021-05-21 13:55:00|18105.61|17985.61|18133.37|18013.37|18152.17|18032.17|18098.62|17978.62|297
1621605600000|2021-05-21 14:00:00|18133.47|18013.47|18212.06|18092.06|18230.42|18110.42|18132.58|18012.58|299
1621605900000|2021-05-21 14:05:00|18213.84|18093.84|18246.86|18126.86|18251.4|18131.4|18178.41|18058.41|298
1621606200000|2021-05-21 14:10:00|18246.65|18126.65|17950.36|17830.36|18301.22|18181.22|17950.36|17830.36|299
1621606500000|2021-05-21 14:15:00|17936.9|17816.9|17018.22|16898.22|17936.9|17816.9|16985.09|16865.09|296
1621606800000|2021-05-21 14:20:00|17019.14|16899.14|16928.36|16808.36|17115.87|16995.87|16924.56|16804.56|283
1621607100000|2021-05-21 14:25:00|16936.07|16816.07|16579.5|16459.5|16947.78|16827.78|16428.81|16308.81|287
1621607400000|2021-05-21 14:30:00|16584.84|16464.84|16636.2|16516.2|16765.2|16645.2|16582.2|16462.2|281
1621607700000|2021-05-21 14:35:00|16632.9|16512.9|15973.53|15853.53|16683.16|16563.16|15972.76|15852.76|300
1621608000000|2021-05-21 14:40:00|15966.73|15846.73|16462.45|16342.45|16473.1|16353.1|15854.85|15734.85|300
1621608300000|2021-05-21 14:45:00|16465.6|16345.6|16538.71|16418.71|16538.71|16418.71|16378.16|16258.16|300
1621608600000|2021-05-21 14:50:00|16539.65|16419.65|16742.05|16622.05|16877.24|16757.24|16539.65|16419.65|300
1621608900000|2021-05-21 14:55:00|16741.07|16621.07|16571.44|16451.44|16791.4|16671.4|16478.86|16358.86|298
1621609200000|2021-05-21 15:00:00|16574.29|16454.29|16701.73|16581.73|16701.73|16581.73|16235.54|16115.54|300
1621609500000|2021-05-21 15:05:00|16702.93|16582.93|16805.78|16685.78|16805.78|16685.78|16652.7|16532.7|299
1621609800000|2021-05-21 15:10:00|16807.52|16687.52|16696.27|16576.27|16870.03|16750.03|16661.24|16541.24|300
1621610100000|2021-05-21 15:15:00|16692.76|16572.76|16753.37|16633.37|16753.37|16633.37|16541.07|16421.07|299
1621610400000|2021-05-21 15:20:00|16756.93|16636.93|16587.75|16467.75|16758.14|16638.14|16545.76|16425.76|300
1621610700000|2021-05-21 15:25:00|16588.37|16468.37|16387.67|16267.67|16588.37|16468.37|16334.28|16214.28|300
1621611000000|2021-05-21 15:30:00|16386.56|16266.56|16318.48|16198.48|16567.35|16447.35|16318.48|16198.48|300
1621611300000|2021-05-21 15:35:00|16318.24|16198.24|16095.66|15975.66|16356.27|16236.27|16095.66|15975.66|299
1621611600000|2021-05-21 15:40:00|16095.76|15975.76|16277.86|16157.86|16311.69|16191.69|16035.32|15915.32|300
1621611900000|2021-05-21 15:45:00|16275.6|16155.6|16156.93|16036.93|16355.53|16235.53|16156.93|16036.93|299
1621612200000|2021-05-21 15:50:00|16156.79|16036.79|15917.42|15797.42|16158.25|16038.25|15863.09|15743.09|300
1621612500000|2021-05-21 15:55:00|15917.54|15797.54|15828.73|15708.73|15985.01|15865.01|15793.35|15673.35|300
1621612800000|2021-05-21 16:00:00|15828.09|15708.09|15977.7|15857.7|15984.29|15864.29|15511.94|15391.94|300
1621613100000|2021-05-21 16:05:00|15991.27|15871.27|15716.21|15596.21|16113.19|15993.19|15701.83|15581.83|300
1621613400000|2021-05-21 16:10:00|15711.3|15591.3|16075.46|15955.46|16075.46|15955.46|15691.1|15571.1|300
1621613700000|2021-05-21 16:15:00|16077.41|15957.41|16345.13|16225.13|16348.96|16228.96|16034.95|15914.95|299
1621614000000|2021-05-21 16:20:00|16353.2|16233.2|16362.41|16242.41|16418.09|16298.09|16275.02|16155.02|300
1621614300000|2021-05-21 16:25:00|16362.85|16242.85|16401.23|16281.23|16412.01|16292.01|16189.01|16069.01|300
1621614600000|2021-05-21 16:30:00|16403.48|16283.48|16521.98|16401.98|16538.45|16418.45|16291.34|16171.34|300
1621614900000|2021-05-21 16:35:00|16522.28|16402.28|16480.35|16360.35|16528.35|16408.35|16354.82|16234.82|300
1621615200000|2021-05-21 16:40:00|16480.06|16360.06|16369.7|16249.7|16480.06|16360.06|16283.52|16163.52|299
1621615500000|2021-05-21 16:45:00|16369.57|16249.57|16353.5|16233.5|16369.57|16249.57|16247.87|16127.87|299
1621615800000|2021-05-21 16:50:00|16354.4|16234.4|16123.64|16003.64|16412.42|16292.42|16121.96|16001.96|300
1621616100000|2021-05-21 16:55:00|16123.48|16003.48|16112.89|15992.89|16176.17|16056.17|16090.34|15970.34|300
1621616400000|2021-05-21 17:00:00|16113.68|15993.68|15989.41|15869.41|16231.88|16111.88|15981.47|15861.47|300
1621616700000|2021-05-21 17:05:00|15987.59|15867.59|16164.31|16044.31|16165.52|16045.52|15979.83|15859.83|299
1621617000000|2021-05-21 17:10:00|16164.11|16044.11|16093.66|15973.66|16243.06|16123.06|16089.19|15969.19|300
1621617300000|2021-05-21 17:15:00|16094.26|15974.26|16248.63|16128.63|16248.63|16128.63|16074.03|15954.03|299
1621617600000|2021-05-21 17:20:00|16249.69|16129.69|16278.35|16158.35|16359.76|16239.76|16249.69|16129.69|299
1621617900000|2021-05-21 17:25:00|16280.06|16160.06|16091.73|15971.73|16282.24|16162.24|16085.93|15965.93|299
1621618200000|2021-05-21 17:30:00|16091.1|15971.1|16075|15955|16118.5|15998.5|16031.85|15911.85|300
1621618500000|2021-05-21 17:35:00|16075.5|15955.5|15971.24|15851.24|16076.39|15956.39|15959.93|15839.93|298
1621618800000|2021-05-21 17:40:00|15970.58|15850.58|16182.13|16062.13|16182.13|16062.13|15969.15|15849.15|300
1621619100000|2021-05-21 17:45:00|16183.43|16063.43|16208.81|16088.81|16255.76|16135.76|16127.98|16007.98|300
1621619400000|2021-05-21 17:50:00|16207.16|16087.16|16219.29|16099.29|16220.73|16100.73|16180.67|16060.67|299
1621619700000|2021-05-21 17:55:00|16219.52|16099.52|16366.38|16246.38|16369.62|16249.62|16184.31|16064.31|300
1621620000000|2021-05-21 18:00:00|16366.93|16246.93|16256.18|16136.18|16366.93|16246.93|16235.71|16115.71|300
1621620300000|2021-05-21 18:05:00|16256.1|16136.1|16051.58|15931.58|16256.1|16136.1|16047.24|15927.24|300
1621620600000|2021-05-21 18:10:00|16049.77|15929.77|15979.31|15859.31|16050.1|15930.1|15970.13|15850.13|299
1621620900000|2021-05-21 18:15:00|15978.74|15858.74|15822.86|15702.86|16017.35|15897.35|15822.86|15702.86|299
1621621200000|2021-05-21 18:20:00|15823.06|15703.06|15793|15673|15872.04|15752.04|15726.95|15606.95|300
1621621500000|2021-05-21 18:25:00|15789.69|15669.69|15779.95|15659.95|15830.79|15710.79|15767.25|15647.25|298
1621621800000|2021-05-21 18:30:00|15780.48|15660.48|15987.82|15867.82|16024.57|15904.57|15776.25|15656.25|300
1621622100000|2021-05-21 18:35:00|15987.16|15867.16|16086.8|15966.8|16101.36|15981.36|15982.87|15862.87|299
1621622400000|2021-05-21 18:40:00|16086.76|15966.76|16153.92|16033.92|16189.35|16069.35|16084.26|15964.26|299
1621622700000|2021-05-21 18:45:00|16152.98|16032.98|16180|16060|16192.76|16072.76|16085.84|15965.84|299
1621623000000|2021-05-21 18:50:00|16179.47|16059.47|15994.49|15874.49|16186.27|16066.27|15968.75|15848.75|300
1621623300000|2021-05-21 18:55:00|15994.77|15874.77|16155.55|16035.55|16175.26|16055.26|15949.62|15829.62|299
1621623600000|2021-05-21 19:00:00|16155.31|16035.31|15990.72|15870.72|16157.37|16037.37|15975.9|15855.9|299
1621623900000|2021-05-21 19:05:00|15989.66|15869.66|15837.49|15717.49|15989.66|15869.66|15833.76|15713.76|300
1621624200000|2021-05-21 19:10:00|15838.24|15718.24|16054.91|15934.91|16058.16|15938.16|15837.75|15717.75|298
1621624500000|2021-05-21 19:15:00|16054.69|15934.69|15757.88|15637.88|16058.12|15938.12|15750.26|15630.26|299
1621624800000|2021-05-21 19:20:00|15760.44|15640.44|15665.61|15545.61|15784.35|15664.35|15619.81|15499.81|298
1621625100000|2021-05-21 19:25:00|15667.16|15547.16|15498.12|15378.12|15693.95|15573.95|15498.12|15378.12|300
1621625400000|2021-05-21 19:30:00|15496.05|15376.05|15370.93|15250.93|15496.05|15376.05|15331.49|15211.49|300
1621625700000|2021-05-21 19:35:00|15367.89|15247.89|15487|15367|15494.7|15374.7|15288.99|15168.99|300
1621626000000|2021-05-21 19:40:00|15487.71|15367.71|15251.24|15131.24|15489.05|15369.05|15250.57|15130.57|299
1621626300000|2021-05-21 19:45:00|15250.68|15130.68|15473.68|15353.68|15473.68|15353.68|15226.35|15106.35|298
1621626600000|2021-05-21 19:50:00|15474.86|15354.86|15417.47|15297.47|15593.81|15473.81|15366.17|15246.17|300
1621626900000|2021-05-21 19:55:00|15418.87|15298.87|15469.31|15349.31|15544.85|15424.85|15418.6|15298.6|300
1621627200000|2021-05-21 20:00:00|15466.27|15346.27|15355.19|15235.19|15577.18|15457.18|15355.19|15235.19|299
1621627500000|2021-05-21 20:05:00|15350.16|15230.16|15203.14|15083.14|15350.16|15230.16|15199.03|15079.03|299
1621627800000|2021-05-21 20:10:00|15205.27|15085.27|15030.64|14910.64|15262.9|15142.9|15029.74|14909.74|299
1621628100000|2021-05-21 20:15:00|15030.25|14910.25|15030.07|14910.07|15095.01|14975.01|14830.97|14710.97|300
1621628400000|2021-05-21 20:20:00|15027.79|14907.79|15172.21|15052.21|15172.47|15052.47|14931.71|14811.71|298
1621628700000|2021-05-21 20:25:00|15171.91|15051.91|15388.28|15268.28|15415.57|15295.57|15171.85|15051.85|299
1621629000000|2021-05-21 20:30:00|15391.65|15271.65|15113.23|14993.23|15391.65|15271.65|15112.74|14992.74|299
1621629300000|2021-05-21 20:35:00|15106.35|14986.35|15247.55|15127.55|15297.09|15177.09|15095.85|14975.85|300
1621629600000|2021-05-21 20:40:00|15246.53|15126.53|15227.99|15107.99|15310.15|15190.15|15163.39|15043.39|299
1621629900000|2021-05-21 20:45:00|15231.56|15111.56|15177.04|15057.04|15308.3|15188.3|15076.93|14956.93|299
1621630200000|2021-05-21 20:50:00|15175.66|15055.66|14829.05|14709.05|15175.66|15055.66|14823.42|14703.42|300
1621630500000|2021-05-21 20:55:00|14828.29|14708.29|14791.05|14671.05|14918.63|14798.63|14789.01|14669.01|239
1621674000000|2021-05-22 09:00:00|15459.71|15339.71|15447.67|15327.67|15459.71|15339.71|15420.13|15300.13|217
1621674300000|2021-05-22 09:05:00|15447.86|15327.86|15409.07|15289.07|15485.88|15365.88|15408.54|15288.54|295
1621674600000|2021-05-22 09:10:00|15407.96|15287.96|15358.17|15238.17|15407.96|15287.96|15331.63|15211.63|298
1621674900000|2021-05-22 09:15:00|15358.95|15238.95|15194.28|15074.28|15370.75|15250.75|15179.3|15059.3|298
1621675200000|2021-05-22 09:20:00|15194.59|15074.59|15513.19|15393.19|15516.51|15396.51|15194.48|15074.48|297
1621675500000|2021-05-22 09:25:00|15515.12|15395.12|15474.24|15354.24|15533.65|15413.65|15450.58|15330.58|299
1621675800000|2021-05-22 09:30:00|15473.39|15353.39|15610.96|15490.96|15658.58|15538.58|15472.63|15352.63|298
1621676100000|2021-05-22 09:35:00|15605.79|15485.79|15692.83|15572.83|15707.19|15587.19|15583.43|15463.43|299
1621676400000|2021-05-22 09:40:00|15691.12|15571.12|15637.85|15517.85|15691.12|15571.12|15637.85|15517.85|299
1621676700000|2021-05-22 09:45:00|15638.08|15518.08|15625.65|15505.65|15638.22|15518.22|15570.25|15450.25|298
1621677000000|2021-05-22 09:50:00|15626.26|15506.26|15511.25|15391.25|15626.26|15506.26|15496.92|15376.92|299
1621677300000|2021-05-22 09:55:00|15510.26|15390.26|15560.76|15440.76|15560.76|15440.76|15498.9|15378.9|299
1621677600000|2021-05-22 10:00:00|15561.22|15441.22|15415.48|15295.48|15651.54|15531.54|15407.18|15287.18|299
1621677900000|2021-05-22 10:05:00|15416.69|15296.69|15422.94|15302.94|15479.41|15359.41|15416.49|15296.49|299
1621678200000|2021-05-22 10:10:00|15422.17|15302.17|15492.87|15372.87|15498.94|15378.94|15391.24|15271.24|299
1621678500000|2021-05-22 10:15:00|15491.91|15371.91|15496.18|15376.18|15565.67|15445.67|15483.57|15363.57|299
1621678800000|2021-05-22 10:20:00|15496.48|15376.48|15412.87|15292.87|15496.5|15376.5|15411.21|15291.21|299
1621679100000|2021-05-22 10:25:00|15414.02|15294.02|15616.91|15496.91|15620.2|15500.2|15412.98|15292.98|298
1621679400000|2021-05-22 10:30:00|15615.95|15495.95|15695.33|15575.33|15724.35|15604.35|15604.62|15484.62|298
1621679700000|2021-05-22 10:35:00|15695.51|15575.51|15776.72|15656.72|15776.72|15656.72|15685.84|15565.84|300
1621680000000|2021-05-22 10:40:00|15777.33|15657.33|15897.8|15777.8|15897.8|15777.8|15777.33|15657.33|300
1621680300000|2021-05-22 10:45:00|15900.39|15780.39|16161.02|16041.02|16176.36|16056.36|15895.43|15775.43|300
1621680600000|2021-05-22 10:50:00|16162.32|16042.32|16131.14|16011.14|16263.76|16143.76|16128.53|16008.53|298
1621680900000|2021-05-22 10:55:00|16130.93|16010.93|16119.25|15999.25|16180.1|16060.1|16115.7|15995.7|299
1621681200000|2021-05-22 11:00:00|16119.89|15999.89|16165.17|16045.17|16183.77|16063.77|16086.87|15966.87|300
1621681500000|2021-05-22 11:05:00|16164.76|16044.76|16065.39|15945.39|16175.63|16055.63|16062.92|15942.92|300
1621681800000|2021-05-22 11:10:00|16064.06|15944.06|16049.08|15929.08|16100.36|15980.36|16039.36|15919.36|300
1621682100000|2021-05-22 11:15:00|16048.83|15928.83|15966.19|15846.19|16086.3|15966.3|15966.19|15846.19|300
1621682400000|2021-05-22 11:20:00|15965.8|15845.8|15957.55|15837.55|16020.5|15900.5|15955.81|15835.81|298
1621682700000|2021-05-22 11:25:00|15958.08|15838.08|15968.9|15848.9|15993.03|15873.03|15941.93|15821.93|300
1621683000000|2021-05-22 11:30:00|15968.92|15848.92|15808.95|15688.95|16048.76|15928.76|15791.38|15671.38|299
1621683300000|2021-05-22 11:35:00|15811.01|15691.01|15871.81|15751.81|15881.29|15761.29|15811.01|15691.01|299
1621683600000|2021-05-22 11:40:00|15871.79|15751.79|15913.31|15793.31|15934.64|15814.64|15853.38|15733.38|299
1621683900000|2021-05-22 11:45:00|15913.11|15793.11|15916.62|15796.62|15931.6|15811.6|15883.91|15763.91|297
1621684200000|2021-05-22 11:50:00|15916.57|15796.57|15924.02|15804.02|15946.28|15826.28|15898.06|15778.06|298
1621684500000|2021-05-22 11:55:00|15924.85|15804.85|15987.63|15867.63|15987.63|15867.63|15919.79|15799.79|299
1621684800000|2021-05-22 12:00:00|15987.47|15867.47|16170.69|16050.69|16181.41|16061.41|15987.29|15867.29|297
1621685100000|2021-05-22 12:05:00|16170.72|16050.72|16087.61|15967.61|16171.74|16051.74|16085.32|15965.32|299
1621685400000|2021-05-22 12:10:00|16087.42|15967.42|15870.64|15750.64|16098.41|15978.41|15866.37|15746.37|299
1621685700000|2021-05-22 12:15:00|15869.38|15749.38|15854.56|15734.56|15884.59|15764.59|15789.48|15669.48|298
1621686000000|2021-05-22 12:20:00|15854.94|15734.94|16100.55|15980.55|16100.55|15980.55|15854.33|15734.33|299
1621686300000|2021-05-22 12:25:00|16100.72|15980.72|16079.12|15959.12|16104.29|15984.29|16004.87|15884.87|298
1621686600000|2021-05-22 12:30:00|16078.17|15958.17|16121.7|16001.7|16198.46|16078.46|16077.6|15957.6|299
1621686900000|2021-05-22 12:35:00|16120.58|16000.58|16132.84|16012.84|16148.32|16028.32|16116.91|15996.91|298
1621687200000|2021-05-22 12:40:00|16133.44|16013.44|16082.9|15962.9|16157.83|16037.83|16059.02|15939.02|300
1621687500000|2021-05-22 12:45:00|16082.76|15962.76|15948.57|15828.57|16082.84|15962.84|15948.57|15828.57|299
1621687800000|2021-05-22 12:50:00|15950.47|15830.47|15936.22|15816.22|15981.85|15861.85|15929.45|15809.45|300
1621688100000|2021-05-22 12:55:00|15936.39|15816.39|15893.97|15773.97|15959.76|15839.76|15883.78|15763.78|299
1621688400000|2021-05-22 13:00:00|15893.63|15773.63|15969.18|15849.18|15998.17|15878.17|15857.35|15737.35|298
1621688700000|2021-05-22 13:05:00|15967.05|15847.05|16030.18|15910.18|16039.46|15919.46|15889.39|15769.39|297
1621689000000|2021-05-22 13:10:00|16027.02|15907.02|16102.33|15982.33|16103.06|15983.06|16019.68|15899.68|300
1621689300000|2021-05-22 13:15:00|16102.45|15982.45|16186.07|16066.07|16190.11|16070.11|16100.02|15980.02|298
1621689600000|2021-05-22 13:20:00|16186.01|16066.01|16167.59|16047.59|16186.01|16066.01|16102.23|15982.23|296
1621689900000|2021-05-22 13:25:00|16167.7|16047.7|16204.47|16084.47|16219.55|16099.55|16136.54|16016.54|299
1621690200000|2021-05-22 13:30:00|16208.55|16088.55|16398.2|16278.2|16408.47|16288.47|16195.81|16075.81|297
1621690500000|2021-05-22 13:35:00|16398.55|16278.55|16365.62|16245.62|16420.99|16300.99|16319.09|16199.09|300
1621690800000|2021-05-22 13:40:00|16366.02|16246.02|16233.75|16113.75|16366.68|16246.68|16233.75|16113.75|299
1621691100000|2021-05-22 13:45:00|16233.7|16113.7|16201.24|16081.24|16245.07|16125.07|16152.74|16032.74|297
1621691400000|2021-05-22 13:50:00|16201.18|16081.18|16242.87|16122.87|16305.02|16185.02|16200.42|16080.42|297
1621691700000|2021-05-22 13:55:00|16242.74|16122.74|16134.05|16014.05|16263.99|16143.99|16134.05|16014.05|299
1621692000000|2021-05-22 14:00:00|16134.58|16014.58|16081.96|15961.96|16205.51|16085.51|16081.96|15961.96|300
1621692300000|2021-05-22 14:05:00|16080.64|15960.64|15965.5|15845.5|16090.65|15970.65|15965.5|15845.5|299
1621692600000|2021-05-22 14:10:00|15964.81|15844.81|15990.36|15870.36|16007.01|15887.01|15936.13|15816.13|300
1621692900000|2021-05-22 14:15:00|15990.56|15870.56|16069.55|15949.55|16075.21|15955.21|15974.89|15854.89|297
1621693200000|2021-05-22 14:20:00|16069.62|15949.62|16169.84|16049.84|16170.3|16050.3|16069.04|15949.04|299
1621693500000|2021-05-22 14:25:00|16169.86|16049.86|16082.82|15962.82|16190.69|16070.69|16076.19|15956.19|296
1621693800000|2021-05-22 14:30:00|16083.03|15963.03|15750.37|15630.37|16083.03|15963.03|15725.48|15605.48|300
1621694100000|2021-05-22 14:35:00|15751.89|15631.89|15695.95|15575.95|15809.22|15689.22|15635|15515|300
1621694400000|2021-05-22 14:40:00|15696.62|15576.62|15556.32|15436.32|15701.43|15581.43|15556.31|15436.31|300
1621694700000|2021-05-22 14:45:00|15556.77|15436.77|15641.35|15521.35|15713.6|15593.6|15544.15|15424.15|300
1621695000000|2021-05-22 14:50:00|15641.21|15521.21|15775.34|15655.34|15776.01|15656.01|15640.13|15520.13|299
1621695300000|2021-05-22 14:55:00|15775.51|15655.51|15723.92|15603.92|15784.22|15664.22|15719.49|15599.49|299
1621695600000|2021-05-22 15:00:00|15724.3|15604.3|15814.7|15694.7|15814.89|15694.89|15723.73|15603.73|295
1621695900000|2021-05-22 15:05:00|15815.01|15695.01|15576.44|15456.44|15817.04|15697.04|15571.82|15451.82|300
1621696200000|2021-05-22 15:10:00|15578.53|15458.53|15415.05|15295.05|15601.94|15481.94|15379.26|15259.26|299
1621696500000|2021-05-22 15:15:00|15413.74|15293.74|15449.1|15329.1|15459.14|15339.14|15328.16|15208.16|298
1621696800000|2021-05-22 15:20:00|15440.06|15320.06|15472.78|15352.78|15504.11|15384.11|15416.95|15296.95|300
1621697100000|2021-05-22 15:25:00|15472.23|15352.23|15540.46|15420.46|15557.98|15437.98|15446.62|15326.62|298
1621697400000|2021-05-22 15:30:00|15538.83|15418.83|15572.62|15452.62|15602.98|15482.98|15535.3|15415.3|298
1621697700000|2021-05-22 15:35:00|15572.81|15452.81|15740.41|15620.41|15740.41|15620.41|15441.8|15321.8|300
1621698000000|2021-05-22 15:40:00|15742.59|15622.59|15932.48|15812.48|15967.85|15847.85|15742.59|15622.59|299
1621698300000|2021-05-22 15:45:00|15931.47|15811.47|15783.25|15663.25|15931.47|15811.47|15773.79|15653.79|299
1621698600000|2021-05-22 15:50:00|15782.92|15662.92|15787.44|15667.44|15823.8|15703.8|15746.69|15626.69|299
1621698900000|2021-05-22 15:55:00|15786.86|15666.86|15818.24|15698.24|15829.44|15709.44|15784.5|15664.5|299
1621699200000|2021-05-22 16:00:00|15816.6|15696.6|15626.48|15506.48|15946.71|15826.71|15623.27|15503.27|299
1621699500000|2021-05-22 16:05:00|15625.96|15505.96|15655.57|15535.57|15658.94|15538.94|15523.88|15403.88|299
1621699800000|2021-05-22 16:10:00|15657.21|15537.21|15724.44|15604.44|15837.04|15717.04|15654.82|15534.82|299
1621700100000|2021-05-22 16:15:00|15722.98|15602.98|15787.3|15667.3|15787.3|15667.3|15681.11|15561.11|300
1621700400000|2021-05-22 16:20:00|15788.03|15668.03|15758.16|15638.16|15805.11|15685.11|15734.99|15614.99|300
1621700700000|2021-05-22 16:25:00|15757.93|15637.93|15859.52|15739.52|15863.65|15743.65|15756.81|15636.81|297
1621701000000|2021-05-22 16:30:00|15860.22|15740.22|15832.75|15712.75|15905.54|15785.54|15828.25|15708.25|299
1621701300000|2021-05-22 16:35:00|15832.14|15712.14|15749.19|15629.19|15859.94|15739.94|15749.19|15629.19|299
1621701600000|2021-05-22 16:40:00|15748.2|15628.2|15784.42|15664.42|15842.75|15722.75|15748.11|15628.11|299
1621701900000|2021-05-22 16:45:00|15785.64|15665.64|15739.74|15619.74|15839.5|15719.5|15739.74|15619.74|295
1621702200000|2021-05-22 16:50:00|15738.89|15618.89|15727.61|15607.61|15748.15|15628.15|15670.11|15550.11|299
1621702500000|2021-05-22 16:55:00|15727.88|15607.88|15699.95|15579.95|15746.32|15626.32|15657.5|15537.5|300
1621702800000|2021-05-22 17:00:00|15699.1|15579.1|15810.09|15690.09|15810.09|15690.09|15674.36|15554.36|300
1621703100000|2021-05-22 17:05:00|15810.71|15690.71|15803.31|15683.31|15813.81|15693.81|15704.67|15584.67|298
1621703400000|2021-05-22 17:10:00|15803.27|15683.27|15708.36|15588.36|15803.27|15683.27|15699.08|15579.08|300
1621703700000|2021-05-22 17:15:00|15707.46|15587.46|15585.76|15465.76|15714.05|15594.05|15583.04|15463.04|300
1621704000000|2021-05-22 17:20:00|15585.41|15465.41|15532.52|15412.52|15585.41|15465.41|15498.63|15378.63|300
1621704300000|2021-05-22 17:25:00|15531.39|15411.39|15530.85|15410.85|15587.85|15467.85|15527.04|15407.04|300
1621704600000|2021-05-22 17:30:00|15531.54|15411.54|15380.9|15260.9|15542.67|15422.67|15377.76|15257.76|298
1621704900000|2021-05-22 17:35:00|15381.07|15261.07|15405.69|15285.69|15468.5|15348.5|15380.71|15260.71|298
1621705200000|2021-05-22 17:40:00|15405.21|15285.21|15286.68|15166.68|15426.39|15306.39|15284.91|15164.91|300
1621705500000|2021-05-22 17:45:00|15287.3|15167.3|15392.87|15272.87|15408.39|15288.39|15287.3|15167.3|298
1621705800000|2021-05-22 17:50:00|15394.07|15274.07|15376.14|15256.14|15415.27|15295.27|15296.11|15176.11|299
1621706100000|2021-05-22 17:55:00|15376.58|15256.58|15363.47|15243.47|15376.58|15256.58|15302.42|15182.42|298
1621706400000|2021-05-22 18:00:00|15363.25|15243.25|15418.69|15298.69|15429.55|15309.55|15356.15|15236.15|297
1621706700000|2021-05-22 18:05:00|15419.18|15299.18|15268.64|15148.64|15419.18|15299.18|15231.77|15111.77|298
1621707000000|2021-05-22 18:10:00|15267.8|15147.8|15373.76|15253.76|15374.71|15254.71|15244.71|15124.71|299
1621707300000|2021-05-22 18:15:00|15374.23|15254.23|15348.16|15228.16|15388.99|15268.99|15296.86|15176.86|297
1621707600000|2021-05-22 18:20:00|15348.4|15228.4|15290.44|15170.44|15373|15253|15290.44|15170.44|299
1621707900000|2021-05-22 18:25:00|15289.97|15169.97|15234.63|15114.63|15345.95|15225.95|15234.63|15114.63|299
1621708200000|2021-05-22 18:30:00|15234.43|15114.43|15303.96|15183.96|15311.1|15191.1|15190.55|15070.55|299
1621708500000|2021-05-22 18:35:00|15304.2|15184.2|15274.11|15154.11|15324.38|15204.38|15251.52|15131.52|299
1621708800000|2021-05-22 18:40:00|15273.23|15153.23|15183.37|15063.37|15273.23|15153.23|15148.97|15028.97|300
1621709100000|2021-05-22 18:45:00|15183.4|15063.4|15296.16|15176.16|15298.63|15178.63|15182.71|15062.71|299
1621709400000|2021-05-22 18:50:00|15296.08|15176.08|15366.87|15246.87|15367.11|15247.11|15294.55|15174.55|300
1621709700000|2021-05-22 18:55:00|15367.4|15247.4|15342.99|15222.99|15375.98|15255.98|15332.16|15212.16|299
1621710000000|2021-05-22 19:00:00|15343.21|15223.21|15372.28|15252.28|15372.28|15252.28|15236.88|15116.88|300
1621710300000|2021-05-22 19:05:00|15374|15254|15400.31|15280.31|15481.26|15361.26|15323.83|15203.83|297
1621710600000|2021-05-22 19:10:00|15400.12|15280.12|15433.07|15313.07|15436.73|15316.73|15364.66|15244.66|298
1621710900000|2021-05-22 19:15:00|15432.88|15312.88|15341.33|15221.33|15435.85|15315.85|15340.28|15220.28|298
1621711200000|2021-05-22 19:20:00|15341.76|15221.76|15313.19|15193.19|15345.18|15225.18|15284.52|15164.52|298
1621711500000|2021-05-22 19:25:00|15312.64|15192.64|15380.65|15260.65|15382.64|15262.64|15291.19|15171.19|299
1621711800000|2021-05-22 19:30:00|15380.68|15260.68|15426.23|15306.23|15427.92|15307.92|15380.16|15260.16|298
1621712100000|2021-05-22 19:35:00|15426.82|15306.82|15460.72|15340.72|15460.72|15340.72|15413.14|15293.14|295
1621712400000|2021-05-22 19:40:00|15460.42|15340.42|15454.83|15334.83|15475.88|15355.88|15443.53|15323.53|296
1621712700000|2021-05-22 19:45:00|15456.26|15336.26|15408.26|15288.26|15458.98|15338.98|15408.19|15288.19|300
1621713000000|2021-05-22 19:50:00|15407.39|15287.39|15153.2|15033.2|15407.82|15287.82|15148.3|15028.3|300
1621713300000|2021-05-22 19:55:00|15154.58|15034.58|15098.12|14978.12|15155.78|15035.78|15068.59|14948.59|299
1621713600000|2021-05-22 20:00:00|15097.69|14977.69|15241.49|15121.49|15246.38|15126.38|15096.82|14976.82|299
1621713900000|2021-05-22 20:05:00|15240.75|15120.75|15348.25|15228.25|15357.66|15237.66|15231.41|15111.41|297
1621714200000|2021-05-22 20:10:00|15347.66|15227.66|15358.4|15238.4|15387.94|15267.94|15329.3|15209.3|300
1621714500000|2021-05-22 20:15:00|15358.69|15238.69|15495.49|15375.49|15507.47|15387.47|15354.6|15234.6|298
1621714800000|2021-05-22 20:20:00|15494.15|15374.15|15467.74|15347.74|15521.14|15401.14|15465.75|15345.75|299
1621715100000|2021-05-22 20:25:00|15467.52|15347.52|15471.64|15351.64|15483.34|15363.34|15450.25|15330.25|300
1621715400000|2021-05-22 20:30:00|15471.91|15351.91|15454.65|15334.65|15478.97|15358.97|15416.24|15296.24|300
1621715700000|2021-05-22 20:35:00|15454.19|15334.19|15560.68|15440.68|15600.07|15480.07|15452.8|15332.8|299
1621716000000|2021-05-22 20:40:00|15560.43|15440.43|15603.03|15483.03|15629.88|15509.88|15536.58|15416.58|298
1621716300000|2021-05-22 20:45:00|15602.83|15482.83|15582.1|15462.1|15605.64|15485.64|15568.86|15448.86|293
1621716600000|2021-05-22 20:50:00|15581.94|15461.94|15597|15477|15602.78|15482.78|15559.03|15439.03|297
1621716900000|2021-05-22 20:55:00|15596.58|15476.58|15581.33|15461.33|15596.8|15476.8|15572.67|15452.67|294
1621717200000|2021-05-22 21:00:00|15581.18|15461.18|15572.55|15452.55|15592.46|15472.46|15566.12|15446.12|298
1621717500000|2021-05-22 21:05:00|15572.62|15452.62|15553.76|15433.76|15592.85|15472.85|15545.48|15425.48|295
1621717800000|2021-05-22 21:10:00|15553.63|15433.63|15606.19|15486.19|15619.19|15499.19|15553.63|15433.63|297
1621718100000|2021-05-22 21:15:00|15604.98|15484.98|15621.18|15501.18|15621.18|15501.18|15571.9|15451.9|294
1621718400000|2021-05-22 21:20:00|15621.36|15501.36|15637.58|15517.58|15639.89|15519.89|15597.91|15477.91|296
1621718700000|2021-05-22 21:25:00|15637.53|15517.53|15626.9|15506.9|15660.64|15540.64|15624.16|15504.16|298
1621719000000|2021-05-22 21:30:00|15627.03|15507.03|15560.09|15440.09|15627.3|15507.3|15560.09|15440.09|298
1621719300000|2021-05-22 21:35:00|15559.16|15439.16|15596|15476|15601.42|15481.42|15551.8|15431.8|295
1621719600000|2021-05-22 21:40:00|15595.85|15475.85|15581.2|15461.2|15596.14|15476.14|15515.06|15395.06|298
1621719900000|2021-05-22 21:45:00|15580.45|15460.45|15584.6|15464.6|15591.5|15471.5|15536.08|15416.08|298
1621720200000|2021-05-22 21:50:00|15584.64|15464.64|15721.58|15601.58|15723.92|15603.92|15581.72|15461.72|298
1621720500000|2021-05-22 21:55:00|15721.09|15601.09|15657.77|15537.77|15721.09|15601.09|15574.31|15454.31|299
1621720800000|2021-05-22 22:00:00|15658.47|15538.47|15687.13|15567.13|15724.47|15604.47|15656.1|15536.1|295
1621721100000|2021-05-22 22:05:00|15686.28|15566.28|15526.43|15406.43|15686.28|15566.28|15526.38|15406.38|299
1621721400000|2021-05-22 22:10:00|15522.95|15402.95|15595.78|15475.78|15597.88|15477.88|15520.51|15400.51|298
1621721700000|2021-05-22 22:15:00|15596.11|15476.11|15314.06|15194.06|15596.11|15476.11|15309.64|15189.64|299
1621722000000|2021-05-22 22:20:00|15315.9|15195.9|15404.88|15284.88|15408.64|15288.64|15315.13|15195.13|299
1621722300000|2021-05-22 22:25:00|15404.53|15284.53|15500.07|15380.07|15502.74|15382.74|15394.54|15274.54|299
1621722600000|2021-05-22 22:30:00|15499.73|15379.73|15469.11|15349.11|15512.08|15392.08|15463.09|15343.09|297
1621722900000|2021-05-22 22:35:00|15467.58|15347.58|15406.72|15286.72|15467.85|15347.85|15367.18|15247.18|299
1621723200000|2021-05-22 22:40:00|15406.17|15286.17|15332.02|15212.02|15429.59|15309.59|15320.08|15200.08|299
1621723500000|2021-05-22 22:45:00|15332.95|15212.95|15400.46|15280.46|15402.52|15282.52|15332.95|15212.95|300
1621723800000|2021-05-22 22:50:00|15400.04|15280.04|15338.97|15218.97|15400.04|15280.04|15333.7|15213.7|298
1621724100000|2021-05-22 22:55:00|15338.55|15218.55|15417.64|15297.64|15431.47|15311.47|15338.38|15218.38|298
1621724400000|2021-05-22 23:00:00|15417.12|15297.12|15508.09|15388.09|15513.13|15393.13|15411.06|15291.06|298
1621724700000|2021-05-22 23:05:00|15507.38|15387.38|15629.42|15509.42|15630.98|15510.98|15504.64|15384.64|298
1621725000000|2021-05-22 23:10:00|15629.66|15509.66|15610.17|15490.17|15630.34|15510.34|15604.35|15484.35|299
1621725300000|2021-05-22 23:15:00|15610.4|15490.4|15543.13|15423.13|15610.4|15490.4|15534.64|15414.64|297
1621725600000|2021-05-22 23:20:00|15542.88|15422.88|15567.83|15447.83|15575.47|15455.47|15542.88|15422.88|297
1621725900000|2021-05-22 23:25:00|15568.35|15448.35|15524.07|15404.07|15576.99|15456.99|15523.67|15403.67|297
1621726200000|2021-05-22 23:30:00|15523.78|15403.78|15453.67|15333.67|15523.78|15403.78|15453.67|15333.67|291
1621726500000|2021-05-22 23:35:00|15452.47|15332.47|15297.42|15177.42|15452.47|15332.47|15285.57|15165.57|297
1621726800000|2021-05-22 23:40:00|15296.65|15176.65|15312.54|15192.54|15373.69|15253.69|15296.65|15176.65|298
1621727100000|2021-05-22 23:45:00|15312.36|15192.36|15280.39|15160.39|15313.25|15193.25|15257.76|15137.76|299
1621727400000|2021-05-22 23:50:00|15281.07|15161.07|15288.38|15168.38|15298.85|15178.85|15265.02|15145.02|293
1621727700000|2021-05-22 23:55:00|15288.42|15168.42|15222.81|15102.81|15291.12|15171.12|15192.49|15072.49|298
1621728000000|2021-05-23 00:00:00|15224.61|15104.61|15006.94|14886.94|15226.96|15106.96|15005.14|14885.14|299
1621728300000|2021-05-23 00:05:00|15006.55|14886.55|15120.03|15000.03|15134.87|15014.87|14970.37|14850.37|297
1621728600000|2021-05-23 00:10:00|15120.11|15000.11|15270.72|15150.72|15292.17|15172.17|15096.62|14976.62|300
1621728900000|2021-05-23 00:15:00|15271.37|15151.37|15365.76|15245.76|15376.11|15256.11|15191.83|15071.83|298
1621729200000|2021-05-23 00:20:00|15367.04|15247.04|15327.62|15207.62|15367.04|15247.04|15312.77|15192.77|298
1621729500000|2021-05-23 00:25:00|15327.7|15207.7|15358.28|15238.28|15361.19|15241.19|15271.58|15151.58|298
1621729800000|2021-05-23 00:30:00|15358.7|15238.7|15369.86|15249.86|15444.84|15324.84|15357.34|15237.34|300
1621730100000|2021-05-23 00:35:00|15369.2|15249.2|15507.44|15387.44|15513.39|15393.39|15369.2|15249.2|299
1621730400000|2021-05-23 00:40:00|15506.4|15386.4|15616.11|15496.11|15619.15|15499.15|15506.4|15386.4|299
1621730700000|2021-05-23 00:45:00|15616.37|15496.37|15685.46|15565.46|15685.46|15565.46|15580.07|15460.07|298
1621731000000|2021-05-23 00:50:00|15685.03|15565.03|15664.13|15544.13|15702.71|15582.71|15663.09|15543.09|300
1621731300000|2021-05-23 00:55:00|15664.17|15544.17|15729.11|15609.11|15731.93|15611.93|15663.63|15543.63|297
1621731600000|2021-05-23 01:00:00|15729.12|15609.12|15679.66|15559.66|15729.61|15609.61|15668.43|15548.43|300
1621731900000|2021-05-23 01:05:00|15679.75|15559.75|15704.27|15584.27|15740.93|15620.93|15679.35|15559.35|298
1621732200000|2021-05-23 01:10:00|15704.54|15584.54|15732.74|15612.74|15734.53|15614.53|15699.35|15579.35|297
1621732500000|2021-05-23 01:15:00|15732.75|15612.75|15761.21|15641.21|15779.21|15659.21|15713.1|15593.1|300
1621732800000|2021-05-23 01:20:00|15760.94|15640.94|15726.64|15606.64|15762.82|15642.82|15711.19|15591.19|296
1621733100000|2021-05-23 01:25:00|15728.06|15608.06|15757.58|15637.58|15759.77|15639.77|15709.63|15589.63|299
1621733400000|2021-05-23 01:30:00|15758.96|15638.96|15710.47|15590.47|15763.33|15643.33|15705.52|15585.52|296
1621733700000|2021-05-23 01:35:00|15711.54|15591.54|15680.49|15560.49|15739.39|15619.39|15680.3|15560.3|297
1621734000000|2021-05-23 01:40:00|15678.48|15558.48|15656.48|15536.48|15678.48|15558.48|15647.38|15527.38|296
1621734300000|2021-05-23 01:45:00|15656.26|15536.26|15659.98|15539.98|15659.98|15539.98|15595.56|15475.56|294
1621734600000|2021-05-23 01:50:00|15660.02|15540.02|15627.04|15507.04|15664.24|15544.24|15622.96|15502.96|293
1621734900000|2021-05-23 01:55:00|15626.98|15506.98|15571.38|15451.38|15634.58|15514.58|15571.37|15451.37|299
1621735200000|2021-05-23 02:00:00|15571.22|15451.22|15585.18|15465.18|15621.21|15501.21|15571.22|15451.22|294
1621735500000|2021-05-23 02:05:00|15584.39|15464.39|15586.59|15466.59|15603.63|15483.63|15547.9|15427.9|295
1621735800000|2021-05-23 02:10:00|15583.57|15463.57|15512.59|15392.59|15583.57|15463.57|15511.8|15391.8|297
1621736100000|2021-05-23 02:15:00|15512.76|15392.76|15508.08|15388.08|15540.49|15420.49|15492.99|15372.99|298
1621736400000|2021-05-23 02:20:00|15508.11|15388.11|15366.18|15246.18|15508.11|15388.11|15357.72|15237.72|298
1621736700000|2021-05-23 02:25:00|15366.35|15246.35|15374.65|15254.65|15379.91|15259.91|15346.29|15226.29|297
1621737000000|2021-05-23 02:30:00|15375.13|15255.13|15389.14|15269.14|15444.81|15324.81|15317.47|15197.47|298
1621737300000|2021-05-23 02:35:00|15388.98|15268.98|15295.49|15175.49|15389.81|15269.81|15295.49|15175.49|300
1621737600000|2021-05-23 02:40:00|15295.72|15175.72|15302.7|15182.7|15315.81|15195.81|15270.86|15150.86|298
1621737900000|2021-05-23 02:45:00|15303.09|15183.09|15331.22|15211.22|15335.73|15215.73|15297.17|15177.17|298
1621738200000|2021-05-23 02:50:00|15331.63|15211.63|15234.28|15114.28|15332.51|15212.51|15226.33|15106.33|298
1621738500000|2021-05-23 02:55:00|15238.41|15118.41|15272.76|15152.76|15289.22|15169.22|15223.85|15103.85|299
1621738800000|2021-05-23 03:00:00|15273.17|15153.17|15279.21|15159.21|15312.37|15192.37|15271.36|15151.36|298
1621739100000|2021-05-23 03:05:00|15278.17|15158.17|15222.6|15102.6|15279.19|15159.19|15222.6|15102.6|299
1621739400000|2021-05-23 03:10:00|15222.2|15102.2|15245.31|15125.31|15246.73|15126.73|15209.19|15089.19|297
1621739700000|2021-05-23 03:15:00|15244.24|15124.24|15252.64|15132.64|15276.51|15156.51|15208.03|15088.03|297
1621740000000|2021-05-23 03:20:00|15251.72|15131.72|15379.44|15259.44|15385.88|15265.88|15250.63|15130.63|297
1621740300000|2021-05-23 03:25:00|15380.43|15260.43|15295.48|15175.48|15382.54|15262.54|15291.46|15171.46|296
1621740600000|2021-05-23 03:30:00|15296.5|15176.5|15324.85|15204.85|15380.3|15260.3|15285.44|15165.44|297
1621740900000|2021-05-23 03:35:00|15324.87|15204.87|15396.9|15276.9|15398.09|15278.09|15323.48|15203.48|297
1621741200000|2021-05-23 03:40:00|15398.26|15278.26|15435.84|15315.84|15452.51|15332.51|15392.32|15272.32|298
1621741500000|2021-05-23 03:45:00|15436.3|15316.3|15351.1|15231.1|15438.16|15318.16|15350.91|15230.91|295
1621741800000|2021-05-23 03:50:00|15351.62|15231.62|15392.32|15272.32|15393.45|15273.45|15331.28|15211.28|293
1621742100000|2021-05-23 03:55:00|15394.18|15274.18|15369.36|15249.36|15406.68|15286.68|15369.36|15249.36|295
1621742400000|2021-05-23 04:00:00|15369.07|15249.07|15199.41|15079.41|15369.07|15249.07|15199.32|15079.32|299
1621742700000|2021-05-23 04:05:00|15199.52|15079.52|15319.81|15199.81|15319.81|15199.81|15196.26|15076.26|299
1621743000000|2021-05-23 04:10:00|15320.11|15200.11|15264.37|15144.37|15321.69|15201.69|15219.21|15099.21|297
1621743300000|2021-05-23 04:15:00|15264.38|15144.38|15204.1|15084.1|15264.47|15144.47|15203.7|15083.7|298
1621743600000|2021-05-23 04:20:00|15202.77|15082.77|15161.95|15041.95|15206.17|15086.17|15150.32|15030.32|298
1621743900000|2021-05-23 04:25:00|15162.29|15042.29|15238.76|15118.76|15242.92|15122.92|15162.29|15042.29|295
1621744200000|2021-05-23 04:30:00|15239.69|15119.69|15177.93|15057.93|15240.75|15120.75|15177.61|15057.61|299
1621744500000|2021-05-23 04:35:00|15177.44|15057.44|15168.59|15048.59|15215.94|15095.94|15158.71|15038.71|294
1621744800000|2021-05-23 04:40:00|15168.19|15048.19|15265.3|15145.3|15265.3|15145.3|15167.03|15047.03|297
1621745100000|2021-05-23 04:45:00|15265.97|15145.97|15261.35|15141.35|15296.65|15176.65|15250.12|15130.12|294
1621745400000|2021-05-23 04:50:00|15259.68|15139.68|15239.39|15119.39|15259.68|15139.68|15185.63|15065.63|296
1621745700000|2021-05-23 04:55:00|15240.55|15120.55|15208.88|15088.88|15253.62|15133.62|15190.56|15070.56|295
1621746000000|2021-05-23 05:00:00|15208.61|15088.61|15039.79|14919.79|15209.08|15089.08|15037.17|14917.17|297
1621746300000|2021-05-23 05:05:00|15039.76|14919.76|14929.48|14809.48|15042.15|14922.15|14928.92|14808.92|300
1621746600000|2021-05-23 05:10:00|14928.82|14808.82|14964.62|14844.62|14973.21|14853.21|14923.08|14803.08|300
1621746900000|2021-05-23 05:15:00|14963.42|14843.42|14854.23|14734.23|14967.45|14847.45|14834.28|14714.28|298
1621747200000|2021-05-23 05:20:00|14855.25|14735.25|15015.12|14895.12|15015.12|14895.12|14854.68|14734.68|297
1621747500000|2021-05-23 05:25:00|15019|14899|14957.68|14837.68|15024.49|14904.49|14936.35|14816.35|299
1621747800000|2021-05-23 05:30:00|14957.82|14837.82|15001.57|14881.57|15025.62|14905.62|14954.73|14834.73|298
1621748100000|2021-05-23 05:35:00|15001.58|14881.58|15036.78|14916.78|15042.24|14922.24|15000.52|14880.52|294
1621748400000|2021-05-23 05:40:00|15036.12|14916.12|15054.76|14934.76|15055.27|14935.27|15004.43|14884.43|297
1621748700000|2021-05-23 05:45:00|15053.48|14933.48|15054.72|14934.72|15063.94|14943.94|15030.51|14910.51|291
1621749000000|2021-05-23 05:50:00|15054.38|14934.38|15035.47|14915.47|15054.38|14934.38|14986.62|14866.62|297
1621749300000|2021-05-23 05:55:00|15035.55|14915.55|15045.82|14925.82|15083.85|14963.85|15035.55|14915.55|295
1621749600000|2021-05-23 06:00:00|15044.63|14924.63|15093.92|14973.92|15093.92|14973.92|14889.53|14769.53|299
1621749900000|2021-05-23 06:05:00|15094.56|14974.56|14947.98|14827.98|15133.89|15013.89|14947.12|14827.12|300
1621750200000|2021-05-23 06:10:00|14947.52|14827.52|14979.26|14859.26|15004.49|14884.49|14915.12|14795.12|298
1621750500000|2021-05-23 06:15:00|14979.88|14859.88|14891.06|14771.06|14980.17|14860.17|14891.06|14771.06|297
1621750800000|2021-05-23 06:20:00|14889.13|14769.13|14826.8|14706.8|14898.23|14778.23|14801.68|14681.68|297
1621751100000|2021-05-23 06:25:00|14827.75|14707.75|14769.01|14649.01|14827.8|14707.8|14769.01|14649.01|297
1621751400000|2021-05-23 06:30:00|14769.08|14649.08|14822.51|14702.51|14824.4|14704.4|14680.91|14560.91|298
1621751700000|2021-05-23 06:35:00|14825.38|14705.38|14724.17|14604.17|14830.72|14710.72|14685.74|14565.74|300
1621752000000|2021-05-23 06:40:00|14725.39|14605.39|14758.58|14638.58|14766.01|14646.01|14724.33|14604.33|298
1621752300000|2021-05-23 06:45:00|14759.08|14639.08|14770.23|14650.23|14770.23|14650.23|14697.79|14577.79|300
1621752600000|2021-05-23 06:50:00|14769.27|14649.27|14721.39|14601.39|14784.15|14664.15|14716.52|14596.52|298
1621752900000|2021-05-23 06:55:00|14720.81|14600.81|14753.4|14633.4|14753.4|14633.4|14624.2|14504.2|299
1621753200000|2021-05-23 07:00:00|14752.83|14632.83|14717.19|14597.19|14752.93|14632.93|14661.44|14541.44|296
1621753500000|2021-05-23 07:05:00|14717.17|14597.17|14835.05|14715.05|14837.07|14717.07|14715.02|14595.02|296
1621753800000|2021-05-23 07:10:00|14835.64|14715.64|14768.89|14648.89|14836.5|14716.5|14768|14648|300
1621754100000|2021-05-23 07:15:00|14768.57|14648.57|14538.27|14418.27|14768.57|14648.57|14532.04|14412.04|296
1621754400000|2021-05-23 07:20:00|14538.08|14418.08|14451.95|14331.95|14583.55|14463.55|14451.06|14331.06|300
1621754700000|2021-05-23 07:25:00|14453.41|14333.41|14531.75|14411.75|14545.9|14425.9|14452.07|14332.07|298
1621755000000|2021-05-23 07:30:00|14533.91|14413.91|14446.42|14326.42|14587.65|14467.65|14446.42|14326.42|299
1621755300000|2021-05-23 07:35:00|14446.14|14326.14|14487.44|14367.44|14532.89|14412.89|14442.35|14322.35|295
1621755600000|2021-05-23 07:40:00|14487.65|14367.65|14435.83|14315.83|14560.6|14440.6|14425.91|14305.91|297
1621755900000|2021-05-23 07:45:00|14435.71|14315.71|14319.11|14199.11|14484.93|14364.93|14319.11|14199.11|300
1621756200000|2021-05-23 07:50:00|14316.07|14196.07|14291.65|14171.65|14362.44|14242.44|14202.38|14082.38|299
1621756500000|2021-05-23 07:55:00|14293.07|14173.07|14404.01|14284.01|14411.23|14291.23|14276.8|14156.8|298
1621756800000|2021-05-23 08:00:00|14404.68|14284.68|14266.64|14146.64|14404.68|14284.68|14195.8|14075.8|298
1621757100000|2021-05-23 08:05:00|14266.73|14146.73|14157.14|14037.14|14276.19|14156.19|14136.63|14016.63|298
1621757400000|2021-05-23 08:10:00|14157.05|14037.05|13954.79|13834.79|14161.72|14041.72|13954.79|13834.79|300
1621757700000|2021-05-23 08:15:00|13951.59|13831.59|14084.7|13964.7|14103.57|13983.57|13763.18|13643.18|300
1621758000000|2021-05-23 08:20:00|14081.79|13961.79|14080.04|13960.04|14173.08|14053.08|13983.41|13863.41|300
1621758300000|2021-05-23 08:25:00|14078.53|13958.53|14095.13|13975.13|14130.74|14010.74|14037.15|13917.15|299
1621758600000|2021-05-23 08:30:00|14094.37|13974.37|13864.64|13744.64|14094.37|13974.37|13863.63|13743.63|300
1621758900000|2021-05-23 08:35:00|13859.96|13739.96|13848.19|13728.19|13965.53|13845.53|13781.24|13661.24|298
1621759200000|2021-05-23 08:40:00|13846.78|13726.78|13775.36|13655.36|13954.48|13834.48|13775.36|13655.36|299
1621759500000|2021-05-23 08:45:00|13773|13653|13544.4|13424.4|13794.24|13674.24|13536.02|13416.02|298
1621759800000|2021-05-23 08:50:00|13543.59|13423.59|13516.71|13396.71|13598.33|13478.33|13387.57|13267.57|300
1621760100000|2021-05-23 08:55:00|13517.18|13397.18|13520.29|13400.29|13535.45|13415.45|13239.91|13119.91|300
1621760400000|2021-05-23 09:00:00|13518.81|13398.81|13713.48|13593.48|13717.19|13597.19|13518.81|13398.81|299
1621760700000|2021-05-23 09:05:00|13714.02|13594.02|13450.58|13330.58|13718.27|13598.27|13450.58|13330.58|300
1621761000000|2021-05-23 09:10:00|13448.31|13328.31|13317.85|13197.85|13607.63|13487.63|13317.85|13197.85|300
1621761300000|2021-05-23 09:15:00|13317.24|13197.24|13480.63|13360.63|13552.74|13432.74|13271.5|13151.5|300
1621761600000|2021-05-23 09:20:00|13479.12|13359.12|13509.37|13389.37|13584.13|13464.13|13449.61|13329.61|300
1621761900000|2021-05-23 09:25:00|13508.94|13388.94|13741.91|13621.91|13763.21|13643.21|13446.64|13326.64|299
1621762200000|2021-05-23 09:30:00|13744.33|13624.33|13581.45|13461.45|13784.18|13664.18|13575.35|13455.35|299
1621762500000|2021-05-23 09:35:00|13582.03|13462.03|13688.67|13568.67|13709.85|13589.85|13580.95|13460.95|299
1621762800000|2021-05-23 09:40:00|13688.49|13568.49|13527.31|13407.31|13693.18|13573.18|13527.31|13407.31|300
1621763100000|2021-05-23 09:45:00|13525.1|13405.1|13431.8|13311.8|13575.89|13455.89|13360.37|13240.37|299
1621763400000|2021-05-23 09:50:00|13434.57|13314.57|13290.8|13170.8|13437.62|13317.62|13263.15|13143.15|300
1621763700000|2021-05-23 09:55:00|13292.77|13172.77|13303.28|13183.28|13389.18|13269.18|13256.16|13136.16|297
1621764000000|2021-05-23 10:00:00|13302.99|13182.99|13513.36|13393.36|13515.78|13395.78|13288.56|13168.56|299
1621764300000|2021-05-23 10:05:00|13512.56|13392.56|13592.28|13472.28|13643.54|13523.54|13493.2|13373.2|298
1621764600000|2021-05-23 10:10:00|13595.04|13475.04|13627.72|13507.72|13640.43|13520.43|13581.37|13461.37|300
1621764900000|2021-05-23 10:15:00|13627.73|13507.73|13824.03|13704.03|13826.53|13706.53|13575.59|13455.59|300
1621765200000|2021-05-23 10:20:00|13823.56|13703.56|13747.59|13627.59|13825.63|13705.63|13729.78|13609.78|299
1621765500000|2021-05-23 10:25:00|13748.03|13628.03|13864.13|13744.13|13864.29|13744.29|13695.55|13575.55|299
1621765800000|2021-05-23 10:30:00|13863.88|13743.88|14053.79|13933.79|14053.79|13933.79|13799.51|13679.51|299
1621766100000|2021-05-23 10:35:00|14054.66|13934.66|14005.53|13885.53|14114.33|13994.33|13985.72|13865.72|299
1621766400000|2021-05-23 10:40:00|14005.79|13885.79|14004.11|13884.11|14069.67|13949.67|13971.12|13851.12|299
1621766700000|2021-05-23 10:45:00|14004.2|13884.2|13922.66|13802.66|14056.82|13936.82|13920.46|13800.46|300
1621767000000|2021-05-23 10:50:00|13921.73|13801.73|13893.63|13773.63|13971.01|13851.01|13890.56|13770.56|298
1621767300000|2021-05-23 10:55:00|13894.11|13774.11|13728.63|13608.63|13897.15|13777.15|13728.17|13608.17|298
1621767600000|2021-05-23 11:00:00|13728.84|13608.84|13844.13|13724.13|13844.13|13724.13|13717.06|13597.06|300
1621767900000|2021-05-23 11:05:00|13845.81|13725.81|13909.84|13789.84|13923.03|13803.03|13845.54|13725.54|299
1621768200000|2021-05-23 11:10:00|13909.26|13789.26|13809.23|13689.23|13911.65|13791.65|13807.92|13687.92|299
1621768500000|2021-05-23 11:15:00|13809.02|13689.02|13633.79|13513.79|13809.02|13689.02|13590.53|13470.53|300
1621768800000|2021-05-23 11:20:00|13634.76|13514.76|13799.36|13679.36|13799.36|13679.36|13633.41|13513.41|300
1621769100000|2021-05-23 11:25:00|13799.97|13679.97|13939.67|13819.67|13956.64|13836.64|13799.97|13679.97|300
1621769400000|2021-05-23 11:30:00|13940.31|13820.31|13792.08|13672.08|13940.31|13820.31|13791.82|13671.82|299
1621769700000|2021-05-23 11:35:00|13791.58|13671.58|13933.3|13813.3|13933.3|13813.3|13787.06|13667.06|300
1621770000000|2021-05-23 11:40:00|13933.31|13813.31|13912.55|13792.55|13936.62|13816.62|13822.56|13702.56|299
1621770300000|2021-05-23 11:45:00|13912.22|13792.22|13807.47|13687.47|13912.22|13792.22|13806.63|13686.63|300
1621770600000|2021-05-23 11:50:00|13807.16|13687.16|13737|13617|13808.69|13688.69|13715.05|13595.05|298
1621770900000|2021-05-23 11:55:00|13735.85|13615.85|13749.32|13629.32|13784.36|13664.36|13735.85|13615.85|299
1621771200000|2021-05-23 12:00:00|13748.48|13628.48|13623.31|13503.31|13844.92|13724.92|13623.31|13503.31|299
1621771500000|2021-05-23 12:05:00|13624.28|13504.28|13571.68|13451.68|13629.86|13509.86|13509.27|13389.27|300
1621771800000|2021-05-23 12:10:00|13573.65|13453.65|13611.46|13491.46|13633.63|13513.63|13569.52|13449.52|298
1621772100000|2021-05-23 12:15:00|13611.02|13491.02|13701.76|13581.76|13703.41|13583.41|13610.81|13490.81|298
1621772400000|2021-05-23 12:20:00|13703.08|13583.08|13434.01|13314.01|13710.4|13590.4|13434.01|13314.01|300
1621772700000|2021-05-23 12:25:00|13434.07|13314.07|13294.95|13174.95|13495.61|13375.61|13294.95|13174.95|297
1621773000000|2021-05-23 12:30:00|13298.93|13178.93|13368.19|13248.19|13431.52|13311.52|13298.93|13178.93|300
1621773300000|2021-05-23 12:35:00|13369.63|13249.63|13002.11|12882.11|13373.4|13253.4|12973.79|12853.79|300
1621773600000|2021-05-23 12:40:00|13002.44|12882.44|12671.68|12551.68|13002.44|12882.44|12650.07|12530.07|300
1621773900000|2021-05-23 12:45:00|12681.93|12561.93|12993.9|12873.9|13017.47|12897.47|12584.86|12464.86|299
1621774200000|2021-05-23 12:50:00|12992.78|12872.78|12604|12484|12994.14|12874.14|12604|12484|300
1621774500000|2021-05-23 12:55:00|12602.31|12482.31|12707.78|12587.78|12786.55|12666.55|12514.16|12394.16|299
1621774800000|2021-05-23 13:00:00|12708.21|12588.21|12424.87|12304.87|12767.62|12647.62|12424.87|12304.87|299
1621775100000|2021-05-23 13:05:00|12421.38|12301.38|12491.43|12371.43|12492|12372|12307.94|12187.94|300
1621775400000|2021-05-23 13:10:00|12494.95|12374.95|12665.52|12545.52|12672.67|12552.67|12449.14|12329.14|300
1621775700000|2021-05-23 13:15:00|12667.09|12547.09|12605.35|12485.35|12772.11|12652.11|12605.35|12485.35|300
1621776000000|2021-05-23 13:20:00|12600.82|12480.82|12511.8|12391.8|12600.82|12480.82|12370.43|12250.43|300
1621776300000|2021-05-23 13:25:00|12510.24|12390.24|12430.82|12310.82|12613.86|12493.86|12427.4|12307.4|300
1621776600000|2021-05-23 13:30:00|12431.11|12311.11|12308.49|12188.49|12459.53|12339.53|12284.91|12164.91|300
1621776900000|2021-05-23 13:35:00|12309.25|12189.25|12473.37|12353.37|12501.82|12381.82|12289.32|12169.32|300
1621777200000|2021-05-23 13:40:00|12476.64|12356.64|12509.08|12389.08|12509.08|12389.08|12363.32|12243.32|299
1621777500000|2021-05-23 13:45:00|12509.14|12389.14|12727.53|12607.53|12741.67|12621.67|12509.14|12389.14|299
1621777800000|2021-05-23 13:50:00|12726.85|12606.85|12886.74|12766.74|12892.61|12772.61|12700.22|12580.22|300
1621778100000|2021-05-23 13:55:00|12886.48|12766.48|12863.28|12743.28|12887.1|12767.1|12806.14|12686.14|299
1621778400000|2021-05-23 14:00:00|12863.73|12743.73|12606.45|12486.45|12870.42|12750.42|12606.45|12486.45|299
1621778700000|2021-05-23 14:05:00|12602.66|12482.66|12765.9|12645.9|12766.71|12646.71|12597.67|12477.67|299
1621779000000|2021-05-23 14:10:00|12767.24|12647.24|12693.38|12573.38|12780.93|12660.93|12640.65|12520.65|300
1621779300000|2021-05-23 14:15:00|12692.64|12572.64|12515.03|12395.03|12738.27|12618.27|12512.87|12392.87|299
1621779600000|2021-05-23 14:20:00|12514.64|12394.64|12694.39|12574.39|12701.25|12581.25|12508.13|12388.13|300
1621779900000|2021-05-23 14:25:00|12692.25|12572.25|12827.31|12707.31|12827.31|12707.31|12688.02|12568.02|298
1621780200000|2021-05-23 14:30:00|12830.88|12710.88|12786.67|12666.67|12837.1|12717.1|12735.58|12615.58|300
1621780500000|2021-05-23 14:35:00|12787.17|12667.17|12769.09|12649.09|12787.17|12667.17|12707.42|12587.42|300
1621780800000|2021-05-23 14:40:00|12767.47|12647.47|13146.94|13026.94|13160.85|13040.85|12767.47|12647.47|300
1621781100000|2021-05-23 14:45:00|13142.89|13022.89|13094.44|12974.44|13154.34|13034.34|13026.2|12906.2|300
1621781400000|2021-05-23 14:50:00|13095.29|12975.29|13058.29|12938.29|13112.72|12992.72|13051.19|12931.19|299
1621781700000|2021-05-23 14:55:00|13058.21|12938.21|12963.63|12843.63|13058.93|12938.93|12963.63|12843.63|299
1621782000000|2021-05-23 15:00:00|12963.83|12843.83|12864.26|12744.26|12984.45|12864.45|12835.61|12715.61|300
1621782300000|2021-05-23 15:05:00|12863.23|12743.23|12748.5|12628.5|12865.77|12745.77|12745.52|12625.52|299
1621782600000|2021-05-23 15:10:00|12749.36|12629.36|12722.37|12602.37|12803.34|12683.34|12667.2|12547.2|298
1621782900000|2021-05-23 15:15:00|12723.93|12603.93|12719.52|12599.52|12820.78|12700.78|12715.35|12595.35|299
1621783200000|2021-05-23 15:20:00|12722.02|12602.02|12787.89|12667.89|12808.32|12688.32|12694.33|12574.33|299
1621783500000|2021-05-23 15:25:00|12789.06|12669.06|12893.92|12773.92|12894.29|12774.29|12760.37|12640.37|298
1621783800000|2021-05-23 15:30:00|12894.06|12774.06|12763.18|12643.18|12899.96|12779.96|12755.27|12635.27|299
1621784100000|2021-05-23 15:35:00|12762.9|12642.9|12738.13|12618.13|12762.9|12642.9|12688.79|12568.79|298
1621784400000|2021-05-23 15:40:00|12738.54|12618.54|12543.72|12423.72|12746.57|12626.57|12542.07|12422.07|298
1621784700000|2021-05-23 15:45:00|12544.5|12424.5|12489.13|12369.13|12596.83|12476.83|12473.43|12353.43|300
1621785000000|2021-05-23 15:50:00|12489.95|12369.95|12505.76|12385.76|12562.07|12442.07|12489.86|12369.86|299
1621785300000|2021-05-23 15:55:00|12505.95|12385.95|12605.14|12485.14|12612.58|12492.58|12502.67|12382.67|300
1621785600000|2021-05-23 16:00:00|12606.38|12486.38|12517.94|12397.94|12745.72|12625.72|12512.67|12392.67|298
1621785900000|2021-05-23 16:05:00|12518.15|12398.15|12206.27|12086.27|12544.84|12424.84|12206.27|12086.27|300
1621786200000|2021-05-23 16:10:00|12205.11|12085.11|12136.8|12016.8|12254.03|12134.03|12104.83|11984.83|298
1621786500000|2021-05-23 16:15:00|12138.48|12018.48|12167.87|12047.87|12175.16|12055.16|11943.49|11823.49|300
1621786800000|2021-05-23 16:20:00|12167.76|12047.76|11863.06|11743.06|12171.87|12051.87|11863.06|11743.06|300
1621787100000|2021-05-23 16:25:00|11862.69|11742.69|11831.41|11711.41|11905.87|11785.87|11762.92|11642.92|300
1621787400000|2021-05-23 16:30:00|11833.78|11713.78|11676.91|11556.91|11978.44|11858.44|11676.91|11556.91|300
1621787700000|2021-05-23 16:35:00|11675.7|11555.7|11532.45|11412.45|11675.7|11555.7|11436.33|11316.33|300
1621788000000|2021-05-23 16:40:00|11533.06|11413.06|11485.87|11365.87|11650.38|11530.38|11386.82|11266.82|300
1621788300000|2021-05-23 16:45:00|11485.76|11365.76|11806.41|11686.41|11857.97|11737.97|11485.76|11365.76|299
1621788600000|2021-05-23 16:50:00|11807.81|11687.81|12131.67|12011.67|12133.63|12013.63|11807.81|11687.81|300
1621788900000|2021-05-23 16:55:00|12131.99|12011.99|12048.49|11928.49|12284.41|12164.41|12042.14|11922.14|298
1621789200000|2021-05-23 17:00:00|12050.21|11930.21|12559.77|12439.77|12560.54|12440.54|12024.35|11904.35|300
1621789500000|2021-05-23 17:05:00|12561.31|12441.31|12780.16|12660.16|12868.49|12748.49|12559.15|12439.15|299
1621789800000|2021-05-23 17:10:00|12784.4|12664.4|12686.9|12566.9|12784.4|12664.4|12594.04|12474.04|300
1621790100000|2021-05-23 17:15:00|12687.75|12567.75|12492.67|12372.67|12690.98|12570.98|12401.32|12281.32|297
1621790400000|2021-05-23 17:20:00|12492.59|12372.59|12524.91|12404.91|12534.72|12414.72|12382.76|12262.76|300
1621790700000|2021-05-23 17:25:00|12524.17|12404.17|12525.86|12405.86|12563.99|12443.99|12444.93|12324.93|300
1621791000000|2021-05-23 17:30:00|12525.67|12405.67|12378.48|12258.48|12544.06|12424.06|12343.96|12223.96|300
1621791300000|2021-05-23 17:35:00|12376.55|12256.55|12514.55|12394.55|12520.35|12400.35|12373.44|12253.44|298
1621791600000|2021-05-23 17:40:00|12513.77|12393.77|12520.24|12400.24|12642.56|12522.56|12513.42|12393.42|299
1621791900000|2021-05-23 17:45:00|12520.22|12400.22|12565.47|12445.47|12628.75|12508.75|12495.76|12375.76|300
1621792200000|2021-05-23 17:50:00|12565.06|12445.06|12476.89|12356.89|12603.41|12483.41|12476.89|12356.89|299
1621792500000|2021-05-23 17:55:00|12475.31|12355.31|12381.72|12261.72|12497.15|12377.15|12376.72|12256.72|298
1621792800000|2021-05-23 18:00:00|12382.59|12262.59|11983.69|11863.69|12395.84|12275.84|11983.1|11863.1|299
1621793100000|2021-05-23 18:05:00|11980.83|11860.83|12157.73|12037.73|12162.91|12042.91|11977.83|11857.83|300
1621793400000|2021-05-23 18:10:00|12156.67|12036.67|12174.56|12054.56|12233.01|12113.01|12109.75|11989.75|300
1621793700000|2021-05-23 18:15:00|12179.32|12059.32|12340.55|12220.55|12342.12|12222.12|12096.52|11976.52|300
1621794000000|2021-05-23 18:20:00|12341.51|12221.51|12448.72|12328.72|12516.93|12396.93|12339.15|12219.15|300
1621794300000|2021-05-23 18:25:00|12447.26|12327.26|12506.11|12386.11|12515.51|12395.51|12440.38|12320.38|300
1621794600000|2021-05-23 18:30:00|12506.6|12386.6|12511.66|12391.66|12638.17|12518.17|12487.26|12367.26|299
1621794900000|2021-05-23 18:35:00|12509.6|12389.6|12342.11|12222.11|12509.6|12389.6|12342.06|12222.06|298
1621795200000|2021-05-23 18:40:00|12341.88|12221.88|12339.5|12219.5|12440.03|12320.03|12339.38|12219.38|299
1621795500000|2021-05-23 18:45:00|12339.42|12219.42|12371.87|12251.87|12397.6|12277.6|12285.36|12165.36|298
1621795800000|2021-05-23 18:50:00|12370.31|12250.31|12296.28|12176.28|12370.31|12250.31|12281.93|12161.93|298
1621796100000|2021-05-23 18:55:00|12296.92|12176.92|12313.84|12193.84|12402.05|12282.05|12296.92|12176.92|299
1621796400000|2021-05-23 19:00:00|12313.78|12193.78|12209.57|12089.57|12319.1|12199.1|12182.5|12062.5|299
1621796700000|2021-05-23 19:05:00|12209.83|12089.83|12312.44|12192.44|12391.17|12271.17|12194.36|12074.36|298
1621797000000|2021-05-23 19:10:00|12311.61|12191.61|12428.25|12308.25|12428.25|12308.25|12262.17|12142.17|300
1621797300000|2021-05-23 19:15:00|12428.92|12308.92|12635.17|12515.17|12635.21|12515.21|12428.92|12308.92|299
1621797600000|2021-05-23 19:20:00|12632.17|12512.17|12704.85|12584.85|12707.58|12587.58|12555.76|12435.76|299
1621797900000|2021-05-23 19:25:00|12704.83|12584.83|12691.48|12571.48|12778.44|12658.44|12682.25|12562.25|300
1621798200000|2021-05-23 19:30:00|12691.53|12571.53|12688.97|12568.97|12706.64|12586.64|12652.09|12532.09|299
1621798500000|2021-05-23 19:35:00|12685.89|12565.89|12714.87|12594.87|12716.36|12596.36|12589.52|12469.52|299
1621798800000|2021-05-23 19:40:00|12714.62|12594.62|12657.67|12537.67|12714.62|12594.62|12600.35|12480.35|298
1621799100000|2021-05-23 19:45:00|12657.4|12537.4|12543.96|12415.96|12657.62|12537.62|12539.59|12411.59|301
1621799400000|2021-05-23 19:50:00|12543.03|12415.03|12551.31|12423.31|12603.34|12475.34|12531.33|12403.33|299
1621799700000|2021-05-23 19:55:00|12551.6|12423.6|12645.43|12517.43|12645.53|12517.53|12551.6|12423.6|298
1621800000000|2021-05-23 20:00:00|12647.72|12519.72|12958.6|12830.6|12958.6|12830.6|12647.72|12519.72|298
1621800300000|2021-05-23 20:05:00|12962.01|12834.01|12956.12|12828.12|13030.22|12902.22|12906.72|12778.72|299
1621800600000|2021-05-23 20:10:00|12955.77|12827.77|13119.09|12991.09|13119.09|12991.09|12945.64|12817.64|299
1621800900000|2021-05-23 20:15:00|13118.88|12990.88|12925.17|12797.17|13119.54|12991.54|12918.86|12790.86|300
1621801200000|2021-05-23 20:20:00|12924.91|12796.91|13003.05|12875.05|13005.65|12877.65|12924.91|12796.91|297
1621801500000|2021-05-23 20:25:00|13002.89|12874.89|12936.42|12808.42|13002.89|12874.89|12911.84|12783.84|298
1621801800000|2021-05-23 20:30:00|12936.32|12808.32|13057.67|12929.67|13086.55|12958.55|12933.78|12805.78|299
1621802100000|2021-05-23 20:35:00|13058.52|12930.52|13226.78|13098.78|13274.17|13146.17|13058.52|12930.52|297
1621802400000|2021-05-23 20:40:00|13227.94|13099.94|13255.59|13127.59|13258.12|13130.12|13170.97|13042.97|299
1621802700000|2021-05-23 20:45:00|13254.73|13126.73|13316.8|13188.8|13343.74|13215.74|13152.4|13024.4|299
1621803000000|2021-05-23 20:50:00|13322.37|13194.37|13354.93|13226.93|13382.31|13254.31|13322.37|13194.37|299
1621803300000|2021-05-23 20:55:00|13354.67|13226.67|13263.1|13135.1|13360.56|13232.56|13227.05|13099.05|299
1621803600000|2021-05-23 21:00:00|13261.97|13133.97|13362.83|13234.83|13362.83|13234.83|13241.86|13113.86|298
1621803900000|2021-05-23 21:05:00|13364.17|13236.17|13395.74|13267.74|13439.09|13311.09|13364.17|13236.17|299
1621804200000|2021-05-23 21:10:00|13399.57|13271.57|13563.12|13435.12|13563.12|13435.12|13399.57|13271.57|300
1621804500000|2021-05-23 21:15:00|13564.26|13436.26|13747.72|13619.72|13773.72|13645.72|13563.85|13435.85|300
1621804800000|2021-05-23 21:20:00|13749|13621|13671.6|13543.6|13820.65|13692.65|13671.6|13543.6|300
1621805100000|2021-05-23 21:25:00|13669.48|13541.48|13620.46|13492.46|13669.48|13541.48|13540.81|13412.81|300
1621805400000|2021-05-23 21:30:00|13618.6|13490.6|13402.17|13274.17|13627.67|13499.67|13332.69|13204.69|300
1621805700000|2021-05-23 21:35:00|13401.41|13273.41|13319.89|13191.89|13490.83|13362.83|13317.95|13189.95|299
1621806000000|2021-05-23 21:40:00|13318.01|13190.01|13373.74|13245.74|13437.32|13309.32|13316.91|13188.91|299
1621806300000|2021-05-23 21:45:00|13375|13247|13324.92|13204.92|13509.36|13389.36|13324.24|13204.24|298
1621806600000|2021-05-23 21:50:00|13325.22|13205.22|13435.25|13315.25|13466.37|13346.37|13324.39|13204.39|300
1621806900000|2021-05-23 21:55:00|13435.51|13315.51|13545.15|13425.15|13545.59|13425.59|13435.42|13315.42|300
1621807200000|2021-05-23 22:00:00|13544.49|13424.49|13776.17|13656.17|13776.17|13656.17|13543.13|13423.13|299
1621807500000|2021-05-23 22:05:00|13777.18|13657.18|13667.03|13547.03|13780.78|13660.78|13638.87|13518.87|300
1621807800000|2021-05-23 22:10:00|13667.27|13547.27|13835.62|13715.62|13835.62|13715.62|13665.43|13545.43|299
1621808100000|2021-05-23 22:15:00|13834.78|13714.78|13932.57|13812.57|13932.92|13812.92|13739.93|13619.93|300
1621808400000|2021-05-23 22:20:00|13932.92|13812.92|13847.19|13727.19|13938.85|13818.85|13827.45|13707.45|299
1621808700000|2021-05-23 22:25:00|13848|13728|13708.04|13588.04|13851.06|13731.06|13708.04|13588.04|299
1621809000000|2021-05-23 22:30:00|13706.25|13586.25|13685.08|13565.08|13722.12|13602.12|13580.13|13460.13|299
1621809300000|2021-05-23 22:35:00|13685.38|13565.38|13666.05|13546.05|13685.38|13565.38|13594.51|13474.51|299
1621809600000|2021-05-23 22:40:00|13664.88|13544.88|13507.81|13387.81|13683.6|13563.6|13503.02|13383.02|300
1621809900000|2021-05-23 22:45:00|13507.51|13387.51|13460.92|13340.92|13613.97|13493.97|13460.92|13340.92|300
1621810200000|2021-05-23 22:50:00|13460.13|13340.13|13304.53|13184.53|13463.62|13343.62|13294.25|13174.25|300
1621810500000|2021-05-23 22:55:00|13304.86|13184.86|13385.34|13265.34|13424.91|13304.91|13300.78|13180.78|298
1621810800000|2021-05-23 23:00:00|13386.03|13266.03|13526.76|13406.76|13527.31|13407.31|13386.03|13266.03|299
1621811100000|2021-05-23 23:05:00|13523.9|13403.9|13609.35|13489.35|13631.38|13511.38|13523.9|13403.9|299
1621811400000|2021-05-23 23:10:00|13610.26|13490.26|13508.01|13388.01|13621.62|13501.62|13495.53|13375.53|300
1621811700000|2021-05-23 23:15:00|13507.21|13387.21|13683.1|13563.1|13683.1|13563.1|13505.29|13385.29|298
1621812000000|2021-05-23 23:20:00|13684.27|13564.27|13692.03|13572.03|13701.01|13581.01|13591.98|13471.98|299
1621812300000|2021-05-23 23:25:00|13692.54|13572.54|13693.71|13573.71|13729.54|13609.54|13671|13551|296
1621812600000|2021-05-23 23:30:00|13692.97|13572.97|13748.14|13628.14|13770.22|13650.22|13692.97|13572.97|299
1621812900000|2021-05-23 23:35:00|13748.03|13628.03|13584.91|13464.91|13749.81|13629.81|13583.98|13463.98|298
1621813200000|2021-05-23 23:40:00|13585.3|13465.3|13602.73|13482.73|13649.03|13529.03|13537.41|13417.41|297
1621813500000|2021-05-23 23:45:00|13603.62|13483.62|13726.48|13606.48|13747.04|13627.04|13598.54|13478.54|299
1621813800000|2021-05-23 23:50:00|13725.74|13605.74|13759|13639|13789.11|13669.11|13719.77|13599.77|300
1621814100000|2021-05-23 23:55:00|13758.79|13638.79|13660.58|13540.58|13775.16|13655.16|13660.58|13540.58|298
1621814400000|2021-05-24 00:00:00|13659.67|13539.67|13925.88|13805.88|13945|13825|13650.51|13530.51|300
1621814700000|2021-05-24 00:05:00|13926.23|13806.23|14075.1|13955.1|14077.65|13957.65|13899.05|13779.05|298
1621815000000|2021-05-24 00:10:00|14075.53|13955.53|13991.99|13871.99|14075.53|13955.53|13970.8|13850.8|298
1621815300000|2021-05-24 00:15:00|13994.98|13874.98|14180.62|14060.62|14180.62|14060.62|13969.58|13849.58|298
1621815600000|2021-05-24 00:20:00|14182.99|14062.99|14148.04|14028.04|14198.38|14078.38|14116.53|13996.53|300
1621815900000|2021-05-24 00:25:00|14147.91|14027.91|14149.15|14029.15|14174.05|14054.05|14095.53|13975.53|299
1621816200000|2021-05-24 00:30:00|14150.02|14030.02|14009.54|13889.54|14150.99|14030.99|14005.58|13885.58|299
1621816500000|2021-05-24 00:35:00|14009.39|13889.39|13921.3|13801.3|14019.51|13899.51|13898.18|13778.18|298
1621816800000|2021-05-24 00:40:00|13921.94|13801.94|13790.58|13670.58|13953.49|13833.49|13784.38|13664.38|299
1621817100000|2021-05-24 00:45:00|13791.14|13671.14|13937.45|13817.45|13939.4|13819.4|13791.14|13671.14|299
1621817400000|2021-05-24 00:50:00|13936.91|13816.91|13819.16|13699.16|13941.94|13821.94|13819.16|13699.16|298
1621817700000|2021-05-24 00:55:00|13819.06|13699.06|13838.38|13718.38|13840.62|13720.62|13767.51|13647.51|300
1621818000000|2021-05-24 01:00:00|13839.43|13719.43|13712.23|13592.23|13898.4|13778.4|13698.03|13578.03|298
1621818300000|2021-05-24 01:05:00|13713.17|13593.17|13806.15|13686.15|13806.15|13686.15|13712.74|13592.74|299
1621818600000|2021-05-24 01:10:00|13806.23|13686.23|13497.13|13377.13|13806.61|13686.61|13485.69|13365.69|299
1621818900000|2021-05-24 01:15:00|13498.15|13378.15|13581.47|13461.47|13647.5|13527.5|13496.59|13376.59|299
1621819200000|2021-05-24 01:20:00|13573.99|13453.99|13662.84|13542.84|13686.57|13566.57|13562.5|13442.5|299
1621819500000|2021-05-24 01:25:00|13661.76|13541.76|13719.24|13599.24|13719.24|13599.24|13652.4|13532.4|298
1621819800000|2021-05-24 01:30:00|13718.12|13598.12|13812.31|13692.31|13812.31|13692.31|13688.17|13568.17|298
1621820100000|2021-05-24 01:35:00|13813.29|13693.29|13838.33|13718.33|13839.21|13719.21|13759.45|13639.45|300
1621820400000|2021-05-24 01:40:00|13837.99|13717.99|13904.55|13784.55|13946.43|13826.43|13837.99|13717.99|298
1621820700000|2021-05-24 01:45:00|13903.53|13783.53|13835.31|13715.31|13950.81|13830.81|13821.37|13701.37|299
1621821000000|2021-05-24 01:50:00|13835.72|13715.72|13935.61|13815.61|13935.61|13815.61|13835.72|13715.72|299
1621821300000|2021-05-24 01:55:00|13935.44|13815.44|13811.23|13691.23|13942.46|13822.46|13811.23|13691.23|300
1621821600000|2021-05-24 02:00:00|13811.19|13691.19|13885.43|13765.43|13885.43|13765.43|13797.29|13677.29|298
1621821900000|2021-05-24 02:05:00|13885.33|13765.33|13675.19|13555.19|13885.86|13765.86|13675.19|13555.19|299
1621822200000|2021-05-24 02:10:00|13674.78|13554.78|13764.47|13644.47|13764.47|13644.47|13674.78|13554.78|300
1621822500000|2021-05-24 02:15:00|13765.34|13645.34|13891.32|13771.32|13891.32|13771.32|13765.34|13645.34|299
1621822800000|2021-05-24 02:20:00|13891.13|13771.13|13998.19|13878.19|13998.19|13878.19|13858.29|13738.29|299
1621823100000|2021-05-24 02:25:00|13997.54|13877.54|14059.25|13939.25|14059.25|13939.25|13985.46|13865.46|300
1621823400000|2021-05-24 02:30:00|14059.81|13939.81|13986.93|13866.93|14116.05|13996.05|13986.93|13866.93|299
1621823700000|2021-05-24 02:35:00|13986.74|13866.74|13946.39|13826.39|13989.01|13869.01|13908.43|13788.43|298
1621824000000|2021-05-24 02:40:00|13949.61|13829.61|13897.95|13777.95|13986.12|13866.12|13873.04|13753.04|299
1621824300000|2021-05-24 02:45:00|13901.28|13781.28|14029.74|13909.74|14032.9|13912.9|13901.28|13781.28|299
1621824600000|2021-05-24 02:50:00|14030.5|13910.5|14006.38|13886.38|14100.82|13980.82|14006.38|13886.38|299
1621824900000|2021-05-24 02:55:00|14006.13|13886.13|14105.55|13985.55|14107.46|13987.46|13949.28|13829.28|299
1621825200000|2021-05-24 03:00:00|14106.95|13986.95|14180.84|14060.84|14200.03|14080.03|14046.43|13926.43|299
1621825500000|2021-05-24 03:05:00|14181.28|14061.28|14234.06|14114.06|14249.91|14129.91|14171.41|14051.41|300
1621825800000|2021-05-24 03:10:00|14235.06|14115.06|14220.39|14100.39|14268.56|14148.56|14203.97|14083.97|300
1621826100000|2021-05-24 03:15:00|14219.93|14099.93|14329.9|14209.9|14329.9|14209.9|14201.46|14081.46|300
1621826400000|2021-05-24 03:20:00|14331.28|14211.28|14374.55|14254.55|14403.7|14283.7|14299.46|14179.46|300
1621826700000|2021-05-24 03:25:00|14377.01|14257.01|14318.79|14198.79|14390.39|14270.39|14291.61|14171.61|300
1621827000000|2021-05-24 03:30:00|14318.98|14198.98|14241.22|14121.22|14337.43|14217.43|14232.28|14112.28|299
1621827300000|2021-05-24 03:35:00|14239.79|14119.79|14242.09|14122.09|14306.46|14186.46|14228.96|14108.96|298
1621827600000|2021-05-24 03:40:00|14241.82|14121.82|14152.54|14032.54|14254.05|14134.05|14151.53|14031.53|299
1621827900000|2021-05-24 03:45:00|14153|14033|14122.64|14002.64|14202.41|14082.41|14108.22|13988.22|299
1621828200000|2021-05-24 03:50:00|14122.99|14002.99|14141.53|14021.53|14161.32|14041.32|14111.59|13991.59|298
1621828500000|2021-05-24 03:55:00|14142.26|14022.26|14094.56|13974.56|14156.94|14036.94|14084.42|13964.42|296
1621828800000|2021-05-24 04:00:00|14097.9|13977.9|14152.56|14032.56|14233.49|14113.49|14097.9|13977.9|299
1621829100000|2021-05-24 04:05:00|14149.03|14029.03|14033.48|13913.48|14179.91|14059.91|14033.45|13913.45|294
1621829400000|2021-05-24 04:10:00|14033.16|13913.16|14103.53|13983.53|14103.53|13983.53|14027.59|13907.59|298
1621829700000|2021-05-24 04:15:00|14103.43|13983.43|14072.53|13952.53|14108.54|13988.54|14053.43|13933.43|298
1621830000000|2021-05-24 04:20:00|14072.48|13952.48|14082.23|13962.23|14134.09|14014.09|14072.48|13952.48|299
1621830300000|2021-05-24 04:25:00|14081.84|13961.84|14046.77|13926.77|14081.84|13961.84|14046.77|13926.77|296
1621830600000|2021-05-24 04:30:00|14046.7|13926.7|14104.82|13984.82|14110.61|13990.61|14037.09|13917.09|299
1621830900000|2021-05-24 04:35:00|14109.51|13989.51|14042.52|13922.52|14144.74|14024.74|14042.52|13922.52|298
1621831200000|2021-05-24 04:40:00|14042.65|13922.65|13717.28|13597.28|14042.74|13922.74|13714.24|13594.24|300
1621831500000|2021-05-24 04:45:00|13715.98|13595.98|13884.86|13764.86|13889.8|13769.8|13709.68|13589.68|298
1621831800000|2021-05-24 04:50:00|13885.44|13765.44|13862.14|13742.14|13945.37|13825.37|13861.53|13741.53|298
1621832100000|2021-05-24 04:55:00|13864.34|13744.34|13931.92|13811.92|13951.47|13831.47|13863.7|13743.7|299
1621832400000|2021-05-24 05:00:00|13927.71|13807.71|14120.4|14000.4|14126.87|14006.87|13922.01|13802.01|296
1621832700000|2021-05-24 05:05:00|14121.68|14001.68|14173.44|14053.44|14174.21|14054.21|14121.68|14001.68|297
1621833000000|2021-05-24 05:10:00|14173.06|14053.06|14229.8|14109.8|14250.78|14130.78|14164.65|14044.65|299
1621833300000|2021-05-24 05:15:00|14229.7|14109.7|14164.27|14044.27|14230.55|14110.55|14153.67|14033.67|298
1621833600000|2021-05-24 05:20:00|14164.85|14044.85|14124.83|14004.83|14166.41|14046.41|14112.42|13992.42|297
1621833900000|2021-05-24 05:25:00|14126.17|14006.17|14098.55|13978.55|14164.8|14044.8|14092.5|13972.5|299
1621834200000|2021-05-24 05:30:00|14100.12|13980.12|13924.29|13804.29|14114.06|13994.06|13923.79|13803.79|300
1621834500000|2021-05-24 05:35:00|13923.55|13803.55|13978.84|13858.84|14004.23|13884.23|13915.44|13795.44|299
1621834800000|2021-05-24 05:40:00|13978.95|13858.95|14000.42|13880.42|14067.64|13947.64|13978.95|13858.95|295
1621835100000|2021-05-24 05:45:00|14000.16|13880.16|14024.9|13904.9|14072.58|13952.58|13986.45|13866.45|299
1621835400000|2021-05-24 05:50:00|14024.35|13904.35|14109.97|13989.97|14110.19|13990.19|14017.53|13897.53|298
1621835700000|2021-05-24 05:55:00|14109.73|13989.73|14161.75|14041.75|14165.57|14045.57|14102.29|13982.29|300
1621836000000|2021-05-24 06:00:00|14161.79|14041.79|14134.59|14014.59|14179.84|14059.84|14114.5|13994.5|298
1621836300000|2021-05-24 06:05:00|14132.99|14012.99|13997.46|13877.46|14147.38|14027.38|13997.46|13877.46|298
1621836600000|2021-05-24 06:10:00|13998.71|13878.71|14155.55|14035.55|14162.25|14042.25|13992.72|13872.72|300
1621836900000|2021-05-24 06:15:00|14156.03|14036.03|14134.12|14014.12|14169.1|14049.1|14093.71|13973.71|300
1621837200000|2021-05-24 06:20:00|14134.32|14014.32|14206.22|14086.22|14208.25|14088.25|14106.49|13986.49|300
1621837500000|2021-05-24 06:25:00|14207.15|14087.15|14201.74|14081.74|14227.59|14107.59|14185.07|14065.07|299
1621837800000|2021-05-24 06:30:00|14200.24|14080.24|14151.88|14031.88|14219.89|14099.89|14148.66|14028.66|299
1621838100000|2021-05-24 06:35:00|14151.84|14031.84|14299.9|14179.9|14322.5|14202.5|14151.84|14031.84|298
1621838400000|2021-05-24 06:40:00|14299.76|14179.76|14265.7|14145.7|14302.69|14182.69|14250.66|14130.66|299
1621838700000|2021-05-24 06:45:00|14267.04|14147.04|14349.12|14229.12|14349.34|14229.34|14263.1|14143.1|299
1621839000000|2021-05-24 06:50:00|14348.67|14228.67|14321.04|14201.04|14358.13|14238.13|14285.47|14165.47|296
1621839300000|2021-05-24 06:55:00|14319.2|14199.2|14435.62|14315.62|14435.62|14315.62|14297.07|14177.07|300
1621839600000|2021-05-24 07:00:00|14438.7|14318.7|14692.36|14572.36|14692.36|14572.36|14438.7|14318.7|300
1621839900000|2021-05-24 07:05:00|14694.1|14574.1|14831.58|14711.58|14831.58|14711.58|14692.09|14572.09|300
1621840200000|2021-05-24 07:10:00|14831.76|14711.76|14786.36|14666.36|14838.4|14718.4|14771.26|14651.26|300
1621840500000|2021-05-24 07:15:00|14786.53|14666.53|14659.86|14539.86|14787.7|14667.7|14659.86|14539.86|298
1621840800000|2021-05-24 07:20:00|14659.75|14539.75|14792.35|14672.35|14816.04|14696.04|14658.37|14538.37|299
1621841100000|2021-05-24 07:25:00|14792.58|14672.58|14708.21|14588.21|14792.58|14672.58|14708.21|14588.21|300
1621841400000|2021-05-24 07:30:00|14707.63|14587.63|14838.24|14718.24|14838.24|14718.24|14703.23|14583.23|299
1621841700000|2021-05-24 07:35:00|14839.43|14719.43|14946.1|14826.1|15007.02|14887.02|14831.19|14711.19|300
1621842000000|2021-05-24 07:40:00|14944.82|14824.82|14968.9|14848.9|15038.58|14918.58|14944.09|14824.09|299
1621842300000|2021-05-24 07:45:00|14969.6|14849.6|14917.79|14797.79|15025.98|14905.98|14900.33|14780.33|300
1621842600000|2021-05-24 07:50:00|14918.66|14798.66|15084.49|14964.49|15085.46|14965.46|14907.6|14787.6|300
1621842900000|2021-05-24 07:55:00|15084.86|14964.86|15083.99|14963.99|15088.03|14968.03|14991.46|14871.46|299
1621843200000|2021-05-24 08:00:00|15083.85|14963.85|14902.11|14782.11|15084.9|14964.9|14877.48|14757.48|300
1621843500000|2021-05-24 08:05:00|14902.38|14782.38|15035.6|14915.6|15039.18|14919.18|14899.26|14779.26|300
1621843800000|2021-05-24 08:10:00|15035.58|14915.58|15096.86|14976.86|15171.35|15051.35|15024.26|14904.26|298
1621844100000|2021-05-24 08:15:00|15097.24|14977.24|15054.95|14934.95|15183.43|15063.43|15034.83|14914.83|299
1621844400000|2021-05-24 08:20:00|15055.14|14935.14|15066.04|14946.04|15083.76|14963.76|15012.31|14892.31|300
1621844700000|2021-05-24 08:25:00|15065.44|14945.44|14854.71|14734.71|15069.5|14949.5|14853.56|14733.56|299
1621845000000|2021-05-24 08:30:00|14853.69|14733.69|14818.51|14698.51|14898.14|14778.14|14768.86|14648.86|299
1621845300000|2021-05-24 08:35:00|14818.72|14698.72|14807.89|14687.89|14887.15|14767.15|14801.36|14681.36|297
1621845600000|2021-05-24 08:40:00|14806.34|14686.34|14941.86|14821.86|14941.86|14821.86|14804.62|14684.62|294
1621845900000|2021-05-24 08:45:00|14942.83|14822.83|14931.59|14811.59|15004.9|14884.9|14917.95|14797.95|299
1621846200000|2021-05-24 08:50:00|14931.85|14811.85|14978|14858|15018.01|14898.01|14894.11|14774.11|298
1621846500000|2021-05-24 08:55:00|14979.52|14859.52|15036.59|14916.59|15071.83|14951.83|14979.16|14859.16|299
1621846800000|2021-05-24 09:00:00|15037.18|14917.18|14915.86|14795.86|15037.22|14917.22|14915.86|14795.86|300
1621847100000|2021-05-24 09:05:00|14917.6|14797.6|14961.51|14841.51|14962.15|14842.15|14876.71|14756.71|299
1621847400000|2021-05-24 09:10:00|14963.22|14843.22|14800.67|14680.67|14964.21|14844.21|14796.6|14676.6|300
1621847700000|2021-05-24 09:15:00|14800.03|14680.03|14899.8|14779.8|14914.24|14794.24|14800.03|14680.03|299
1621848000000|2021-05-24 09:20:00|14901.28|14781.28|14828.38|14708.38|14921.16|14801.16|14798.84|14678.84|298
1621848300000|2021-05-24 09:25:00|14829.55|14709.55|14849.67|14729.67|14879.98|14759.98|14797.69|14677.69|299
1621848600000|2021-05-24 09:30:00|14849.6|14729.6|14942.28|14822.28|14946.4|14826.4|14849.6|14729.6|298
1621848900000|2021-05-24 09:35:00|14941.67|14821.67|14799.23|14679.23|14941.67|14821.67|14799.23|14679.23|299
1621849200000|2021-05-24 09:40:00|14799.35|14679.35|14916.25|14796.25|14916.25|14796.25|14799.26|14679.26|300
1621849500000|2021-05-24 09:45:00|14917.27|14797.27|14688.81|14568.81|14917.27|14797.27|14688.81|14568.81|298
1621849800000|2021-05-24 09:50:00|14688.6|14568.6|14851.34|14731.34|14851.34|14731.34|14688.15|14568.15|298
1621850100000|2021-05-24 09:55:00|14851.2|14731.2|14682.62|14562.62|14851.2|14731.2|14679.71|14559.71|300
1621850400000|2021-05-24 10:00:00|14681.76|14561.76|14844.33|14724.33|14860.48|14740.48|14679.91|14559.91|298
1621850700000|2021-05-24 10:05:00|14844.6|14724.6|14907.81|14787.81|14919.18|14799.18|14795.19|14675.19|300
1621851000000|2021-05-24 10:10:00|14905.45|14785.45|14853.26|14733.26|14905.45|14785.45|14790.14|14670.14|299
1621851300000|2021-05-24 10:15:00|14852.5|14732.5|14958.41|14838.41|14958.41|14838.41|14845.59|14725.59|299
1621851600000|2021-05-24 10:20:00|14960.76|14840.76|14859.7|14739.7|14966.18|14846.18|14859.7|14739.7|299
1621851900000|2021-05-24 10:25:00|14859.62|14739.62|14868.1|14748.1|14895.84|14775.84|14832.52|14712.52|299
1621852200000|2021-05-24 10:30:00|14868.57|14748.57|14608.51|14488.51|14869.36|14749.36|14606.59|14486.59|300
1621852500000|2021-05-24 10:35:00|14608.74|14488.74|14679.62|14559.62|14703.72|14583.72|14608.74|14488.74|299
1621852800000|2021-05-24 10:40:00|14678.36|14558.36|14754.3|14634.3|14774.47|14654.47|14674.01|14554.01|298
1621853100000|2021-05-24 10:45:00|14753.42|14633.42|14690|14570|14754.73|14634.73|14622.44|14502.44|296
1621853400000|2021-05-24 10:50:00|14690.7|14570.7|14847.43|14727.43|14857.67|14737.67|14678.71|14558.71|299
1621853700000|2021-05-24 10:55:00|14846.67|14726.67|14861.29|14741.29|14861.29|14741.29|14812.94|14692.94|299
1621854000000|2021-05-24 11:00:00|14861.62|14741.62|15184.95|15064.95|15185.16|15065.16|14849.92|14729.92|298
1621854300000|2021-05-24 11:05:00|15185.73|15065.73|15151.6|15031.6|15216.1|15096.1|15129.13|15009.13|297
1621854600000|2021-05-24 11:10:00|15150.27|15030.27|15061.07|14941.07|15150.27|15030.27|15060.89|14940.89|299
1621854900000|2021-05-24 11:15:00|15061.14|14941.14|15084.81|14964.81|15130.48|15010.48|15055.94|14935.94|299
1621855200000|2021-05-24 11:20:00|15085.26|14965.26|15146.68|15026.68|15150.99|15030.99|15067.82|14947.82|299
1621855500000|2021-05-24 11:25:00|15146.43|15026.43|15233.82|15113.82|15233.82|15113.82|15128.39|15008.39|298
1621855800000|2021-05-24 11:30:00|15235.33|15115.33|15369.59|15249.59|15369.59|15249.59|15182|15062|299
1621856100000|2021-05-24 11:35:00|15373.21|15253.21|15417.89|15297.89|15446.36|15326.36|15365.47|15245.47|299
1621856400000|2021-05-24 11:40:00|15418.34|15298.34|15454.61|15334.61|15502.26|15382.26|15415.81|15295.81|300
1621856700000|2021-05-24 11:45:00|15454.05|15334.05|15552.34|15432.34|15594.35|15474.35|15453.1|15333.1|300
1621857000000|2021-05-24 11:50:00|15552.45|15432.45|15447.2|15327.2|15553.19|15433.19|15419.75|15299.75|297
1621857300000|2021-05-24 11:55:00|15446.74|15326.74|15452.13|15332.13|15453.6|15333.6|15376.19|15256.19|297
1621857600000|2021-05-24 12:00:00|15452.76|15332.76|15411.85|15291.85|15488.05|15368.05|15375.83|15255.83|299
1621857900000|2021-05-24 12:05:00|15411.69|15291.69|15366.01|15246.01|15526.48|15406.48|15353.53|15233.53|300
1621858200000|2021-05-24 12:10:00|15366.59|15246.59|15415.28|15295.28|15415.32|15295.32|15326.83|15206.83|299
1621858500000|2021-05-24 12:15:00|15414.53|15294.53|15454.2|15334.2|15462.02|15342.02|15375.79|15255.79|300
1621858800000|2021-05-24 12:20:00|15454.58|15334.58|15540.28|15420.28|15544.29|15424.29|15452.73|15332.73|298
1621859100000|2021-05-24 12:25:00|15540.88|15420.88|15688.42|15568.42|15688.42|15568.42|15499.74|15379.74|299
1621859400000|2021-05-24 12:30:00|15688.8|15568.8|15812.25|15692.25|15844.68|15724.68|15688.8|15568.8|299
1621859700000|2021-05-24 12:35:00|15810.63|15690.63|15918.94|15798.94|15926.02|15806.02|15783.96|15663.96|300
1621860000000|2021-05-24 12:40:00|15919.15|15799.15|15948.24|15828.24|16025.11|15905.11|15919.13|15799.13|299
1621860300000|2021-05-24 12:45:00|15947.14|15827.14|15819.56|15699.56|15957.31|15837.31|15789.14|15669.14|298
1621860600000|2021-05-24 12:50:00|15818.54|15698.54|15805.22|15685.22|15885.53|15765.53|15754.73|15634.73|300
1621860900000|2021-05-24 12:55:00|15806.5|15686.5|15775.17|15655.17|15831.88|15711.88|15775.17|15655.17|299
1621861200000|2021-05-24 13:00:00|15774.86|15654.86|15763.57|15643.57|15867.61|15747.61|15763.57|15643.57|299
1621861500000|2021-05-24 13:05:00|15762.19|15642.19|15521.01|15401.01|15763.45|15643.45|15516.94|15396.94|299
1621861800000|2021-05-24 13:10:00|15521.33|15401.33|15604.28|15484.28|15618.3|15498.3|15520.77|15400.77|297
1621862100000|2021-05-24 13:15:00|15604.95|15484.95|15267.45|15147.45|15606.53|15486.53|15264.72|15144.72|299
1621862400000|2021-05-24 13:20:00|15271.49|15151.49|15395.4|15275.4|15435.61|15315.61|15269.48|15149.48|300
1621862700000|2021-05-24 13:25:00|15396.74|15276.74|15480.53|15360.53|15481.07|15361.07|15396.68|15276.68|300
1621863000000|2021-05-24 13:30:00|15480.67|15360.67|15541.39|15421.39|15661.43|15541.43|15480.67|15360.67|299
1621863300000|2021-05-24 13:35:00|15542.82|15422.82|15600.79|15480.79|15625.45|15505.45|15542.38|15422.38|299
1621863600000|2021-05-24 13:40:00|15601|15481|15512.72|15392.72|15691.79|15571.79|15512.72|15392.72|297
1621863900000|2021-05-24 13:45:00|15513.46|15393.46|15628.22|15508.22|15631.46|15511.46|15513.46|15393.46|299
1621864200000|2021-05-24 13:50:00|15627.41|15507.41|15390.64|15270.64|15628.84|15508.84|15365.72|15245.72|296
1621864500000|2021-05-24 13:55:00|15392.28|15272.28|15415.08|15295.08|15480.92|15360.92|15366.3|15246.3|299
1621864800000|2021-05-24 14:00:00|15416.17|15296.17|15468.02|15348.02|15552.85|15432.85|15414.28|15294.28|299
1621865100000|2021-05-24 14:05:00|15468.03|15348.03|15584.66|15464.66|15584.66|15464.66|15452.38|15332.38|300
1621865400000|2021-05-24 14:10:00|15584.7|15464.7|15690.63|15570.63|15701.37|15581.37|15563.29|15443.29|300
1621865700000|2021-05-24 14:15:00|15693.3|15573.3|15635.73|15515.73|15693.74|15573.74|15619.06|15499.06|300
1621866000000|2021-05-24 14:20:00|15636.38|15516.38|15736.17|15616.17|15783.71|15663.71|15615.7|15495.7|299
1621866300000|2021-05-24 14:25:00|15737.32|15617.32|15618.16|15498.16|15756.89|15636.89|15599.35|15479.35|300
1621866600000|2021-05-24 14:30:00|15616.65|15496.65|15466.16|15346.16|15652.85|15532.85|15464.44|15344.44|299
1621866900000|2021-05-24 14:35:00|15464.42|15344.42|15448.44|15328.44|15475.72|15355.72|15387.36|15267.36|300
1621867200000|2021-05-24 14:40:00|15448.15|15328.15|15557.26|15437.26|15567.1|15447.1|15404.31|15284.31|298
1621867500000|2021-05-24 14:45:00|15555.19|15435.19|15483.31|15363.31|15586.18|15466.18|15482.97|15362.97|300
1621867800000|2021-05-24 14:50:00|15483.48|15363.48|15608.56|15488.56|15617.08|15497.08|15483.46|15363.46|298
1621868100000|2021-05-24 14:55:00|15610.44|15490.44|15599.27|15479.27|15642.91|15522.91|15562.28|15442.28|299
1621868400000|2021-05-24 15:00:00|15599.55|15479.55|15744.14|15624.14|15767.5|15647.5|15599.55|15479.55|298
1621868700000|2021-05-24 15:05:00|15743.01|15623.01|15489.02|15369.02|15745.75|15625.75|15488.39|15368.39|300
1621869000000|2021-05-24 15:10:00|15490.42|15370.42|15661.23|15541.23|15668.36|15548.36|15490.42|15370.42|298
1621869300000|2021-05-24 15:15:00|15660.04|15540.04|15700.05|15580.05|15792.62|15672.62|15659.86|15539.86|300
1621869600000|2021-05-24 15:20:00|15700.49|15580.49|15885.19|15765.19|15885.19|15765.19|15634.74|15514.74|298
1621869900000|2021-05-24 15:25:00|15885.81|15765.81|15876.65|15756.65|15896.2|15776.2|15838.27|15718.27|297
1621870200000|2021-05-24 15:30:00|15876.67|15756.67|15980.45|15860.45|16041.91|15921.91|15876.67|15756.67|296
1621870500000|2021-05-24 15:35:00|15980.65|15860.65|15972.16|15852.16|16027.43|15907.43|15965.97|15845.97|298
1621870800000|2021-05-24 15:40:00|15971.93|15851.93|15916.82|15796.82|15971.93|15851.93|15900.57|15780.57|298
1621871100000|2021-05-24 15:45:00|15916.9|15796.9|15738.03|15618.03|15916.9|15796.9|15738.03|15618.03|300
1621871400000|2021-05-24 15:50:00|15737.93|15617.93|15730.06|15610.06|15793.03|15673.03|15717.04|15597.04|298
1621871700000|2021-05-24 15:55:00|15731.14|15611.14|15892.26|15772.26|15915.93|15795.93|15731.14|15611.14|297
1621872000000|2021-05-24 16:00:00|15892.96|15772.96|15753.89|15633.89|16123.15|16003.15|15753.89|15633.89|299
1621872300000|2021-05-24 16:05:00|15754.31|15634.31|15801.61|15681.61|15801.61|15681.61|15656.79|15536.79|299
1621872600000|2021-05-24 16:10:00|15802.43|15682.43|15702.95|15582.95|15865.71|15745.71|15688.35|15568.35|299
1621872900000|2021-05-24 16:15:00|15698.93|15578.93|15384.45|15264.45|15723.94|15603.94|15384.45|15264.45|299
1621873200000|2021-05-24 16:20:00|15386.33|15266.33|15450.01|15330.01|15507.07|15387.07|15386.33|15266.33|298
1621873500000|2021-05-24 16:25:00|15448.54|15328.54|15550.41|15430.41|15560.7|15440.7|15448.54|15328.54|298
1621873800000|2021-05-24 16:30:00|15549.94|15429.94|15448.5|15328.5|15628.43|15508.43|15444.1|15324.1|300
1621874100000|2021-05-24 16:35:00|15449.05|15329.05|15563|15443|15600.23|15480.23|15449.05|15329.05|300
1621874400000|2021-05-24 16:40:00|15562.62|15442.62|15729.66|15609.66|15743.68|15623.68|15562.49|15442.49|299
1621874700000|2021-05-24 16:45:00|15730.91|15610.91|15692.76|15572.76|15766.01|15646.01|15692.35|15572.35|299
1621875000000|2021-05-24 16:50:00|15692.54|15572.54|15684.24|15564.24|15725.18|15605.18|15622.28|15502.28|299
1621875300000|2021-05-24 16:55:00|15683.51|15563.51|15707.52|15587.52|15743.02|15623.02|15676.82|15556.82|300
1621875600000|2021-05-24 17:00:00|15707.65|15587.65|15672.3|15552.3|15748.86|15628.86|15643.27|15523.27|298
1621875900000|2021-05-24 17:05:00|15671.77|15551.77|15604.21|15484.21|15671.77|15551.77|15576.52|15456.52|298
1621876200000|2021-05-24 17:10:00|15603.33|15483.33|15730.22|15610.22|15739.45|15619.45|15601.67|15481.67|299
1621876500000|2021-05-24 17:15:00|15728.95|15608.95|15855.2|15735.2|15855.2|15735.2|15705.09|15585.09|299
1621876800000|2021-05-24 17:20:00|15857.18|15737.18|15852.57|15732.57|15927.12|15807.12|15850.18|15730.18|298
1621877100000|2021-05-24 17:25:00|15853.35|15733.35|15895.87|15775.87|15910.99|15790.99|15813.36|15693.36|299
1621877400000|2021-05-24 17:30:00|15895.65|15775.65|15844.87|15724.87|15901.89|15781.89|15777.16|15657.16|298
1621877700000|2021-05-24 17:35:00|15843.54|15723.54|15846.58|15726.58|15854.48|15734.48|15787.73|15667.73|299
1621878000000|2021-05-24 17:40:00|15846.24|15726.24|15941.43|15821.43|15941.43|15821.43|15837.6|15717.6|300
1621878300000|2021-05-24 17:45:00|15941.48|15821.48|16024.97|15904.97|16029.39|15909.39|15888.07|15768.07|300
1621878600000|2021-05-24 17:50:00|16023.77|15903.77|16036.04|15916.04|16080.62|15960.62|16006.4|15886.4|298
1621878900000|2021-05-24 17:55:00|16035.52|15915.52|16052.69|15932.69|16075.78|15955.78|16025.15|15905.15|300
1621879200000|2021-05-24 18:00:00|16053.9|15933.9|16031.31|15911.31|16083.66|15963.66|15994.22|15874.22|300
1621879500000|2021-05-24 18:05:00|16033.6|15913.6|16028.68|15908.68|16071.49|15951.49|15948.72|15828.72|298
1621879800000|2021-05-24 18:10:00|16028.56|15908.56|15951.42|15831.42|16044.06|15924.06|15945.03|15825.03|299
1621880100000|2021-05-24 18:15:00|15953.09|15833.09|16124.48|16004.48|16132.6|16012.6|15952.34|15832.34|299
1621880400000|2021-05-24 18:20:00|16127.5|16007.5|16139.73|16019.73|16157.81|16037.81|16044.99|15924.99|298
1621880700000|2021-05-24 18:25:00|16141.64|16021.64|16282.52|16162.52|16283.16|16163.16|16131.22|16011.22|300
1621881000000|2021-05-24 18:30:00|16283.35|16163.35|16355.22|16235.22|16356.2|16236.2|16260.75|16140.75|299
1621881300000|2021-05-24 18:35:00|16355.03|16235.03|16257.51|16137.51|16356.04|16236.04|16230.27|16110.27|300
1621881600000|2021-05-24 18:40:00|16254.48|16134.48|16127.07|16007.07|16256.33|16136.33|16127.07|16007.07|299
1621881900000|2021-05-24 18:45:00|16127.71|16007.71|16207.36|16087.36|16207.36|16087.36|16120.35|16000.35|298
1621882200000|2021-05-24 18:50:00|16206.65|16086.65|16209.06|16089.06|16232.04|16112.04|16193.77|16073.77|299
1621882500000|2021-05-24 18:55:00|16210.74|16090.74|16204.7|16084.7|16219.49|16099.49|16112.49|15992.49|300
1621882800000|2021-05-24 19:00:00|16204.64|16084.64|16218.72|16098.72|16218.81|16098.81|16137.08|16017.08|300
1621883100000|2021-05-24 19:05:00|16219|16099|16303.1|16183.1|16353.35|16233.35|16219|16099|297
1621883400000|2021-05-24 19:10:00|16303.04|16183.04|16257.59|16137.59|16305.95|16185.95|16213.49|16093.49|298
1621883700000|2021-05-24 19:15:00|16257.87|16137.87|16250.75|16130.75|16259.5|16139.5|16191.55|16071.55|298
1621884000000|2021-05-24 19:20:00|16249.5|16129.5|16097.84|15977.84|16291.24|16171.24|16086.83|15966.83|300
1621884300000|2021-05-24 19:25:00|16096.46|15976.46|16174.91|16054.91|16175.91|16055.91|16090.65|15970.65|299
1621884600000|2021-05-24 19:30:00|16175.47|16055.47|16106.72|15986.72|16176.33|16056.33|16106.34|15986.34|298
1621884900000|2021-05-24 19:35:00|16106.52|15986.52|16030.97|15910.97|16107.11|15987.11|16000.77|15880.77|299
1621885200000|2021-05-24 19:40:00|16031.24|15911.24|16376.05|16256.05|16376.21|16256.21|16031.24|15911.24|300
1621885500000|2021-05-24 19:45:00|16375.93|16255.93|16623.27|16503.27|16624.09|16504.09|16371.21|16251.21|300
1621885800000|2021-05-24 19:50:00|16624.04|16504.04|16852.87|16732.87|16870.48|16750.48|16620.21|16500.21|300
1621886100000|2021-05-24 19:55:00|16852.76|16732.76|16854.03|16734.03|16891.77|16771.77|16754.23|16634.23|299
1621886400000|2021-05-24 20:00:00|16855.54|16735.54|16878.35|16758.35|16960.17|16840.17|16849.06|16729.06|300
1621886700000|2021-05-24 20:05:00|16876.11|16756.11|16829.95|16709.95|16913.72|16793.72|16801.72|16681.72|300
1621887000000|2021-05-24 20:10:00|16828.77|16708.77|16937.17|16817.17|16941.77|16821.77|16825.93|16705.93|300
1621887300000|2021-05-24 20:15:00|16937|16817|16722.04|16602.04|16937|16817|16698.97|16578.97|300
1621887600000|2021-05-24 20:20:00|16720.04|16600.04|16774.01|16654.01|16827.99|16707.99|16718.09|16598.09|298
1621887900000|2021-05-24 20:25:00|16773.89|16653.89|16704.42|16584.42|16777.26|16657.26|16666.78|16546.78|300
1621888200000|2021-05-24 20:30:00|16704.43|16584.43|16490.47|16370.47|16706.68|16586.68|16467.79|16347.79|299
1621888500000|2021-05-24 20:35:00|16490.01|16370.01|16613.17|16493.17|16613.6|16493.6|16472.94|16352.94|300
1621888800000|2021-05-24 20:40:00|16613.5|16493.5|16469.71|16349.71|16617.31|16497.31|16469.71|16349.71|300
1621889100000|2021-05-24 20:45:00|16470.02|16350.02|16565.55|16445.55|16587.88|16467.88|16467.37|16347.37|299
1621889400000|2021-05-24 20:50:00|16564.5|16444.5|16668.52|16548.52|16693.69|16573.69|16562.38|16442.38|298
1621889700000|2021-05-24 20:55:00|16668.97|16548.97|16669.32|16549.32|16674.18|16554.18|16624.44|16504.44|299
1621890000000|2021-05-24 21:00:00|16669.75|16549.75|16789.35|16669.35|16796.95|16676.95|16663.93|16543.93|300
1621890300000|2021-05-24 21:05:00|16790.69|16670.69|16896.02|16776.02|16897.76|16777.76|16782.32|16662.32|298
1621890600000|2021-05-24 21:10:00|16896.21|16776.21|16865.5|16745.5|16900.23|16780.23|16838.9|16718.9|298
1621890900000|2021-05-24 21:15:00|16864.95|16744.95|16814.03|16694.03|16875.69|16755.69|16778.55|16658.55|300
1621891200000|2021-05-24 21:20:00|16813.95|16693.95|16796.41|16676.41|16878.83|16758.83|16793.52|16673.52|298
1621891500000|2021-05-24 21:25:00|16796.15|16676.15|16726.17|16606.17|16797.65|16677.65|16725.3|16605.3|297
1621891800000|2021-05-24 21:30:00|16726.73|16606.73|16774.88|16654.88|16774.88|16654.88|16683.37|16563.37|300
1621892100000|2021-05-24 21:35:00|16775.5|16655.5|16841.99|16721.99|16861.28|16741.28|16774.44|16654.44|299
1621892400000|2021-05-24 21:40:00|16839.9|16719.9|16460.98|16340.98|16849.73|16729.73|16460.98|16340.98|300
1621892700000|2021-05-24 21:45:00|16460.13|16340.13|16654.64|16534.64|16654.64|16534.64|16452.49|16332.49|300
1621893000000|2021-05-24 21:50:00|16655.83|16535.83|16629.56|16509.56|16658.91|16538.91|16597.64|16477.64|299
1621893300000|2021-05-24 21:55:00|16630.3|16510.3|16501.73|16381.73|16630.37|16510.37|16452.56|16332.56|300
1621893600000|2021-05-24 22:00:00|16499.77|16379.77|16590.72|16470.72|16605.71|16485.71|16467.64|16347.64|300
1621893900000|2021-05-24 22:05:00|16588.2|16468.2|16682.29|16562.29|16691.99|16571.99|16576.62|16456.62|300
1621894200000|2021-05-24 22:10:00|16682.65|16562.65|16659.55|16539.55|16700.62|16580.62|16624.79|16504.79|299
1621894500000|2021-05-24 22:15:00|16659.15|16539.15|16574.77|16454.77|16659.99|16539.99|16531.13|16411.13|299
1621894800000|2021-05-24 22:20:00|16574.74|16454.74|16647.26|16527.26|16680.15|16560.15|16573.51|16453.51|298
1621895100000|2021-05-24 22:25:00|16647.57|16527.57|16566.99|16446.99|16721.67|16601.67|16564.14|16444.14|300
1621895400000|2021-05-24 22:30:00|16568.28|16448.28|16544.06|16424.06|16648.08|16528.08|16522.09|16402.09|299
1621895700000|2021-05-24 22:35:00|16543.37|16423.37|16363.58|16243.58|16544.23|16424.23|16356.11|16236.11|298
1621896000000|2021-05-24 22:40:00|16364.01|16244.01|16191.55|16071.55|16402.09|16282.09|16163.4|16043.4|300
1621896300000|2021-05-24 22:45:00|16190.93|16070.93|16295.74|16175.74|16319.39|16199.39|16188.56|16068.56|297
1621896600000|2021-05-24 22:50:00|16297.41|16177.41|16324.39|16204.39|16391.27|16271.27|16297.41|16177.41|300
1621896900000|2021-05-24 22:55:00|16323.68|16203.68|16477.83|16357.83|16483.94|16363.94|16318.94|16198.94|299
1621897200000|2021-05-24 23:00:00|16477.33|16357.33|16537.17|16417.17|16540.3|16420.3|16425.64|16305.64|299
1621897500000|2021-05-24 23:05:00|16537.72|16417.72|16641.92|16521.92|16642.56|16522.56|16535.87|16415.87|299
1621897800000|2021-05-24 23:10:00|16643.08|16523.08|16583.91|16463.91|16644.67|16524.67|16565.77|16445.77|298
1621898100000|2021-05-24 23:15:00|16583.14|16463.14|16555.21|16435.21|16583.14|16463.14|16466.09|16346.09|298
1621898400000|2021-05-24 23:20:00|16556.28|16436.28|16472.85|16352.85|16562.53|16442.53|16420.26|16300.26|296
1621898700000|2021-05-24 23:25:00|16472.41|16352.41|16517.95|16397.95|16555.12|16435.12|16448.39|16328.39|297
1621899000000|2021-05-24 23:30:00|16516.78|16396.78|16686.54|16566.54|16692.14|16572.14|16514.78|16394.78|299
1621899300000|2021-05-24 23:35:00|16686.61|16566.61|16663.6|16543.6|16698.69|16578.69|16649.1|16529.1|297
1621899600000|2021-05-24 23:40:00|16664.18|16544.18|16787.72|16667.72|16797.59|16677.59|16664.05|16544.05|299
1621899900000|2021-05-24 23:45:00|16786.1|16666.1|16770.46|16650.46|16848.59|16728.59|16734.62|16614.62|300
1621900200000|2021-05-24 23:50:00|16770.97|16650.97|16732.36|16612.36|16770.97|16650.97|16681.09|16561.09|299
1621900500000|2021-05-24 23:55:00|16730.44|16610.44|16795.72|16675.72|16795.72|16675.72|16688.48|16568.48|298
1621900800000|2021-05-25 00:00:00|16798.18|16678.18|16938.63|16818.63|16939.74|16819.74|16653.21|16533.21|298
1621901100000|2021-05-25 00:05:00|16935.66|16815.66|17096.75|16976.75|17117.94|16997.94|16933.95|16813.95|299
1621901400000|2021-05-25 00:10:00|17095.76|16975.76|17050.7|16930.7|17139.22|17019.22|17032.26|16912.26|299
1621901700000|2021-05-25 00:15:00|17050.27|16930.27|17213.6|17093.6|17213.6|17093.6|17006.97|16886.97|299
1621902000000|2021-05-25 00:20:00|17214.31|17094.31|17319.44|17199.44|17362.94|17242.94|17187.4|17067.4|297
1621902300000|2021-05-25 00:25:00|17320.58|17200.58|17395.68|17275.68|17417.29|17297.29|17274.12|17154.12|300
1621902600000|2021-05-25 00:30:00|17394.54|17274.54|17321.8|17201.8|17401.39|17281.39|17271.49|17151.49|299
1621902900000|2021-05-25 00:35:00|17322.15|17202.15|17516.53|17396.53|17518.31|17398.31|17322.15|17202.15|300
1621903200000|2021-05-25 00:40:00|17515.42|17395.42|17512.91|17392.91|17560.89|17440.89|17460.66|17340.66|300
1621903500000|2021-05-25 00:45:00|17506.42|17386.42|17401.58|17281.58|17506.42|17386.42|17334.35|17214.35|299
1621903800000|2021-05-25 00:50:00|17401.61|17281.61|17401.3|17281.3|17512.97|17392.97|17401.3|17281.3|300
1621904100000|2021-05-25 00:55:00|17400.56|17280.56|17336.69|17216.69|17427.68|17307.68|17316.68|17196.68|299
1621904400000|2021-05-25 01:00:00|17336.52|17216.52|17407.28|17287.28|17512.54|17392.54|17334.45|17214.45|299
1621904700000|2021-05-25 01:05:00|17406.21|17286.21|17315.47|17195.47|17425.41|17305.41|17307.97|17187.97|300
1621905000000|2021-05-25 01:10:00|17313.9|17193.9|17202.97|17082.97|17316.27|17196.27|17136.94|17016.94|299
1621905300000|2021-05-25 01:15:00|17201.89|17081.89|17299.86|17179.86|17333.1|17213.1|17198.02|17078.02|300
1621905600000|2021-05-25 01:20:00|17299.99|17179.99|17157.03|17037.03|17300.42|17180.42|17143.24|17023.24|298
1621905900000|2021-05-25 01:25:00|17155.87|17035.87|17051.71|16931.71|17170.09|17050.09|17051.71|16931.71|299
1621906200000|2021-05-25 01:30:00|17052.54|16932.54|17009.17|16889.17|17098.22|16978.22|16972.27|16852.27|299
1621906500000|2021-05-25 01:35:00|17008.08|16888.08|16982.17|16862.17|17008.08|16888.08|16877.4|16757.4|300
1621906800000|2021-05-25 01:40:00|16975.66|16855.66|16804.77|16684.77|16975.66|16855.66|16804.77|16684.77|299
1621907100000|2021-05-25 01:45:00|16802.86|16682.86|16938.55|16818.55|16968.07|16848.07|16796.13|16676.13|299
1621907400000|2021-05-25 01:50:00|16937.39|16817.39|16855.02|16735.02|16997.08|16877.08|16844.63|16724.63|299
1621907700000|2021-05-25 01:55:00|16854.99|16734.99|16937.71|16817.71|16961.3|16841.3|16854.93|16734.93|299
1621908000000|2021-05-25 02:00:00|16938.22|16818.22|16971.09|16851.09|17001.61|16881.61|16858.44|16738.44|300
1621908300000|2021-05-25 02:05:00|16969.68|16849.68|16752.16|16632.16|16969.68|16849.68|16752.16|16632.16|299
1621908600000|2021-05-25 02:10:00|16751.65|16631.65|16579.67|16459.67|16754.07|16634.07|16536.49|16416.49|300
1621908900000|2021-05-25 02:15:00|16577.51|16457.51|16559.36|16439.36|16660.43|16540.43|16493.1|16373.1|300
1621909200000|2021-05-25 02:20:00|16558.52|16438.52|16652.33|16532.33|16701.02|16581.02|16552.72|16432.72|299
1621909500000|2021-05-25 02:25:00|16653.95|16533.95|16637.15|16517.15|16714.03|16594.03|16619.39|16499.39|299
1621909800000|2021-05-25 02:30:00|16636.48|16516.48|16767.92|16647.92|16789.69|16669.69|16635.35|16515.35|299
1621910100000|2021-05-25 02:35:00|16767.84|16647.84|16856.04|16736.04|16877.33|16757.33|16766.56|16646.56|298
1621910400000|2021-05-25 02:40:00|16856.36|16736.36|16797.51|16677.51|16859.22|16739.22|16785.05|16665.05|299
1621910700000|2021-05-25 02:45:00|16796.5|16676.5|16652.51|16532.51|16796.54|16676.54|16631.36|16511.36|299
1621911000000|2021-05-25 02:50:00|16653.53|16533.53|16502.15|16382.15|16653.53|16533.53|16470.34|16350.34|300
1621911300000|2021-05-25 02:55:00|16501.45|16381.45|16426.01|16306.01|16598.37|16478.37|16397.51|16277.51|300
1621911600000|2021-05-25 03:00:00|16425.66|16305.66|16279.33|16159.33|16425.66|16305.66|16279.33|16159.33|299
1621911900000|2021-05-25 03:05:00|16276.93|16156.93|16231.68|16111.68|16308.02|16188.02|16207.62|16087.62|298
1621912200000|2021-05-25 03:10:00|16231.79|16111.79|16359.62|16239.62|16374.92|16254.92|16201.88|16081.88|300
1621912500000|2021-05-25 03:15:00|16360.57|16240.57|16332.84|16212.84|16368.89|16248.89|16274.88|16154.88|300
1621912800000|2021-05-25 03:20:00|16332.77|16212.77|16462.79|16342.79|16478.19|16358.19|16329.16|16209.16|298
1621913100000|2021-05-25 03:25:00|16464.54|16344.54|16367.59|16247.59|16465.19|16345.19|16366.95|16246.95|298
1621913400000|2021-05-25 03:30:00|16369.63|16249.63|16481.63|16361.63|16491.08|16371.08|16369.63|16249.63|299
1621913700000|2021-05-25 03:35:00|16481.6|16361.6|16296.91|16176.91|16481.92|16361.92|16296.55|16176.55|299
1621914000000|2021-05-25 03:40:00|16298.36|16178.36|16500.4|16380.4|16500.58|16380.58|16298.36|16178.36|299
1621914300000|2021-05-25 03:45:00|16502.15|16382.15|16474.93|16354.93|16502.68|16382.68|16404.86|16284.86|300
1621914600000|2021-05-25 03:50:00|16474.49|16354.49|16372.33|16252.33|16496.51|16376.51|16331.54|16211.54|298
1621914900000|2021-05-25 03:55:00|16372.38|16252.38|16530.42|16410.42|16530.42|16410.42|16371.91|16251.91|298
1621915200000|2021-05-25 04:00:00|16530.75|16410.75|16508.59|16388.59|16543.92|16423.92|16382.04|16262.04|300
1621915500000|2021-05-25 04:05:00|16506.9|16386.9|16560.54|16440.54|16568.38|16448.38|16497.4|16377.4|299
1621915800000|2021-05-25 04:10:00|16559.77|16439.77|16501.69|16381.69|16578.22|16458.22|16499.14|16379.14|300
1621916100000|2021-05-25 04:15:00|16501.25|16381.25|16263.55|16143.55|16522.71|16402.71|16263.55|16143.55|299
1621916400000|2021-05-25 04:20:00|16264.09|16144.09|16060.16|15940.16|16270.28|16150.28|16039.13|15919.13|300
1621916700000|2021-05-25 04:25:00|16065.08|15945.08|16130.6|16010.6|16149.53|16029.53|16065.08|15945.08|298
1621917000000|2021-05-25 04:30:00|16131.77|16011.77|16261.92|16141.92|16285.35|16165.35|16131.77|16011.77|297
1621917300000|2021-05-25 04:35:00|16261.97|16141.97|16378.73|16258.73|16379.92|16259.92|16257.42|16137.42|297
1621917600000|2021-05-25 04:40:00|16378.67|16258.67|16462.98|16342.98|16493.3|16373.3|16375.13|16255.13|298
1621917900000|2021-05-25 04:45:00|16462.45|16342.45|16610.15|16490.15|16610.36|16490.36|16416.08|16296.08|298
1621918200000|2021-05-25 04:50:00|16608.59|16488.59|16563.45|16443.45|16608.59|16488.59|16544.1|16424.1|298
1621918500000|2021-05-25 04:55:00|16561.78|16441.78|16455.14|16335.14|16562.82|16442.82|16450.92|16330.92|298
1621918800000|2021-05-25 05:00:00|16454.87|16334.87|16324.1|16204.1|16490.59|16370.59|16324.1|16204.1|296
1621919100000|2021-05-25 05:05:00|16324.4|16204.4|16249.73|16129.73|16331.85|16211.85|16246.83|16126.83|297
1621919400000|2021-05-25 05:10:00|16248.59|16128.59|16339.3|16219.3|16397.7|16277.7|16248.59|16128.59|299
1621919700000|2021-05-25 05:15:00|16337.67|16217.67|16412.11|16292.11|16430.57|16310.57|16333.82|16213.82|299
1621920000000|2021-05-25 05:20:00|16411.86|16291.86|16435.74|16315.74|16483.62|16363.62|16393.82|16273.82|298
1621920300000|2021-05-25 05:25:00|16439.15|16319.15|16466.88|16346.88|16512.94|16392.94|16439.15|16319.15|295
1621920600000|2021-05-25 05:30:00|16466.23|16346.23|16288.1|16168.1|16466.6|16346.6|16288.1|16168.1|300
1621920900000|2021-05-25 05:35:00|16287.53|16167.53|16286.74|16166.74|16302.29|16182.29|16187.94|16067.94|299
1621921200000|2021-05-25 05:40:00|16286.34|16166.34|16367.87|16247.87|16387.64|16267.64|16254.66|16134.66|299
1621921500000|2021-05-25 05:45:00|16368.26|16248.26|16393.86|16273.86|16454.71|16334.71|16333.61|16213.61|300
1621921800000|2021-05-25 05:50:00|16398.21|16278.21|16480|16360|16482.24|16362.24|16377.06|16257.06|299
1621922100000|2021-05-25 05:55:00|16478.4|16358.4|16509.18|16389.18|16511.46|16391.46|16478.03|16358.03|298
1621922400000|2021-05-25 06:00:00|16510.16|16390.16|16362.53|16242.53|16513.25|16393.25|16362.53|16242.53|297
1621922700000|2021-05-25 06:05:00|16362.99|16242.99|16638.04|16518.04|16638.04|16518.04|16353.88|16233.88|298
1621923000000|2021-05-25 06:10:00|16641.11|16521.11|16570|16450|16641.22|16521.22|16568.25|16448.25|298
1621923300000|2021-05-25 06:15:00|16567.69|16447.69|16723.66|16603.66|16724.3|16604.3|16567.18|16447.18|299
1621923600000|2021-05-25 06:20:00|16724.18|16604.18|16748.76|16628.76|16750.48|16630.48|16693.02|16573.02|300
1621923900000|2021-05-25 06:25:00|16748.16|16628.16|16735.85|16615.85|16750.84|16630.84|16709.16|16589.16|300
1621924200000|2021-05-25 06:30:00|16736.81|16616.81|16897.02|16777.02|16897.02|16777.02|16703.84|16583.84|300
1621924500000|2021-05-25 06:35:00|16898.46|16778.46|16900.13|16780.13|16903.15|16783.15|16843.88|16723.88|298
1621924800000|2021-05-25 06:40:00|16899.84|16779.84|16880.53|16760.53|16909.24|16789.24|16877.5|16757.5|300
1621925100000|2021-05-25 06:45:00|16880.5|16760.5|16846.07|16726.07|16880.74|16760.74|16825.98|16705.98|299
1621925400000|2021-05-25 06:50:00|16846.58|16726.58|17033.52|16913.52|17034.78|16914.78|16846.58|16726.58|299
1621925700000|2021-05-25 06:55:00|17033.57|16913.57|16987.46|16867.46|17062.55|16942.55|16962.88|16842.88|300
1621926000000|2021-05-25 07:00:00|16986.83|16866.83|16960.59|16840.59|16993.3|16873.3|16923.39|16803.39|298
1621926300000|2021-05-25 07:05:00|16960.77|16840.77|17002.09|16882.09|17030.13|16910.13|16960.67|16840.67|297
1621926600000|2021-05-25 07:10:00|17002.91|16882.91|17077.81|16957.81|17077.81|16957.81|17000.42|16880.42|298
1621926900000|2021-05-25 07:15:00|17077.17|16957.17|17068.39|16948.39|17124.68|17004.68|17047.98|16927.98|298
1621927200000|2021-05-25 07:20:00|17067.97|16947.97|16943.51|16823.51|17067.97|16947.97|16927.66|16807.66|298
1621927500000|2021-05-25 07:25:00|16943.64|16823.64|16952.02|16832.02|17012.42|16892.42|16940.48|16820.48|300
1621927800000|2021-05-25 07:30:00|16951.89|16831.89|16834.21|16714.21|16952.7|16832.7|16815.78|16695.78|299
1621928100000|2021-05-25 07:35:00|16834.24|16714.24|16795.75|16675.75|16887.51|16767.51|16795.75|16675.75|299
1621928400000|2021-05-25 07:40:00|16794.18|16674.18|16809.02|16689.02|16855.13|16735.13|16788.23|16668.23|300
1621928700000|2021-05-25 07:45:00|16807.92|16687.92|16909.72|16789.72|16928.47|16808.47|16805.67|16685.67|296
1621929000000|2021-05-25 07:50:00|16910.66|16790.66|16962.83|16842.83|16970.68|16850.68|16876.11|16756.11|298
1621929300000|2021-05-25 07:55:00|16963.47|16843.47|17020.18|16900.18|17024.27|16904.27|16931.73|16811.73|295
1621929600000|2021-05-25 08:00:00|17020.03|16900.03|16950.47|16830.47|17099.13|16979.13|16948.83|16828.83|298
1621929900000|2021-05-25 08:05:00|16948.48|16828.48|16873.07|16753.07|16949.68|16829.68|16822.94|16702.94|300
1621930200000|2021-05-25 08:10:00|16872.96|16752.96|16921.59|16801.59|17004.01|16884.01|16872.96|16752.96|300
1621930500000|2021-05-25 08:15:00|16923.46|16803.46|16714.17|16594.17|16923.46|16803.46|16711.97|16591.97|299
1621930800000|2021-05-25 08:20:00|16714.85|16594.85|16686.91|16566.91|16758.43|16638.43|16686.91|16566.91|300
1621931100000|2021-05-25 08:25:00|16687.57|16567.57|16743.77|16623.77|16756.17|16636.17|16687.07|16567.07|298
1621931400000|2021-05-25 08:30:00|16744.28|16624.28|16716.15|16596.15|16788.16|16668.16|16690.18|16570.18|297
1621931700000|2021-05-25 08:35:00|16714.03|16594.03|16587.76|16467.76|16734.73|16614.73|16587.61|16467.61|299
1621932000000|2021-05-25 08:40:00|16588.54|16468.54|16528.97|16408.97|16621.66|16501.66|16527.66|16407.66|300
1621932300000|2021-05-25 08:45:00|16528.45|16408.45|16502.13|16382.13|16614.09|16494.09|16501.4|16381.4|300
1621932600000|2021-05-25 08:50:00|16502.02|16382.02|16480.16|16360.16|16511.92|16391.92|16443.22|16323.22|300
1621932900000|2021-05-25 08:55:00|16480.62|16360.62|16521.96|16401.96|16536.9|16416.9|16478.94|16358.94|298
1621933200000|2021-05-25 09:00:00|16523.58|16403.58|16513.62|16393.62|16574.89|16454.89|16511.47|16391.47|294
1621933500000|2021-05-25 09:05:00|16513.2|16393.2|16543.77|16423.77|16563.08|16443.08|16508.47|16388.47|297
1621933800000|2021-05-25 09:10:00|16544.74|16424.74|16558.88|16438.88|16598.3|16478.3|16544.74|16424.74|299
1621934100000|2021-05-25 09:15:00|16559.14|16439.14|16453.83|16333.83|16559.14|16439.14|16403.75|16283.75|299
1621934400000|2021-05-25 09:20:00|16453.49|16333.49|16548.22|16428.22|16584.51|16464.51|16450.18|16330.18|299
1621934700000|2021-05-25 09:25:00|16547.81|16427.81|16400.91|16280.91|16548.36|16428.36|16393.61|16273.61|297
1621935000000|2021-05-25 09:30:00|16400.16|16280.16|16318.86|16198.86|16505.99|16385.99|16318.09|16198.09|297
1621935300000|2021-05-25 09:35:00|16318.63|16198.63|16318.6|16198.6|16347.61|16227.61|16285.33|16165.33|297
1621935600000|2021-05-25 09:40:00|16318.11|16198.11|16412.99|16292.99|16417.53|16297.53|16315.75|16195.75|299
1621935900000|2021-05-25 09:45:00|16412.6|16292.6|16380.03|16260.03|16414.8|16294.8|16335.23|16215.23|298
1621936200000|2021-05-25 09:50:00|16379.12|16259.12|16315|16195|16380.72|16260.72|16304.22|16184.22|298
1621936500000|2021-05-25 09:55:00|16314.41|16194.41|16348.88|16228.88|16373.85|16253.85|16314.24|16194.24|297
1621936800000|2021-05-25 10:00:00|16348.68|16228.68|16133.45|16013.45|16348.68|16228.68|16130.58|16010.58|300
1621937100000|2021-05-25 10:05:00|16128.58|16008.58|15880.24|15760.24|16128.58|16008.58|15871.05|15751.05|300
1621937400000|2021-05-25 10:10:00|15879.97|15759.97|15786.05|15666.05|15881.35|15761.35|15756.41|15636.41|299
1621937700000|2021-05-25 10:15:00|15785.54|15665.54|15907.64|15787.64|15918.69|15798.69|15698.17|15578.17|300
1621938000000|2021-05-25 10:20:00|15908.16|15788.16|15893.83|15773.83|15999.29|15879.29|15893.83|15773.83|300
1621938300000|2021-05-25 10:25:00|15893.38|15773.38|15794.59|15674.59|15904.57|15784.57|15764.55|15644.55|300
1621938600000|2021-05-25 10:30:00|15795.24|15675.24|15541.48|15421.48|15868.02|15748.02|15541.48|15421.48|299
1621938900000|2021-05-25 10:35:00|15538.07|15418.07|15523.66|15403.66|15595.66|15475.66|15434.86|15314.86|300
1621939200000|2021-05-25 10:40:00|15522.73|15402.73|15474.06|15354.06|15530.96|15410.96|15338.38|15218.38|300
1621939500000|2021-05-25 10:45:00|15474.48|15354.48|15665.56|15545.56|15686.75|15566.75|15474.48|15354.48|298
1621939800000|2021-05-25 10:50:00|15663.84|15543.84|15786.05|15666.05|15803.3|15683.3|15660.9|15540.9|299
1621940100000|2021-05-25 10:55:00|15788.06|15668.06|15668.26|15548.26|15795.47|15675.47|15664.93|15544.93|299
1621940400000|2021-05-25 11:00:00|15668.88|15548.88|15906.58|15786.58|15914.19|15794.19|15668.88|15548.88|300
1621940700000|2021-05-25 11:05:00|15905.52|15785.52|15834.76|15714.76|15906.79|15786.79|15811.89|15691.89|298
1621941000000|2021-05-25 11:10:00|15833.39|15713.39|15686.28|15566.28|15853.35|15733.35|15660.96|15540.96|299
1621941300000|2021-05-25 11:15:00|15686.6|15566.6|15494.86|15374.86|15763.96|15643.96|15492.32|15372.32|299
1621941600000|2021-05-25 11:20:00|15493.19|15373.19|15597.94|15477.94|15629.45|15509.45|15474.93|15354.93|299
1621941900000|2021-05-25 11:25:00|15590.67|15470.67|15734.23|15614.23|15758.36|15638.36|15560.87|15440.87|299
1621942200000|2021-05-25 11:30:00|15733.62|15613.62|15508.16|15388.16|15733.62|15613.62|15508.16|15388.16|300
1621942500000|2021-05-25 11:35:00|15505.58|15385.58|15644|15524|15693.01|15573.01|15505.58|15385.58|300
1621942800000|2021-05-25 11:40:00|15643|15523|15782.05|15662.05|15791.35|15671.35|15641.3|15521.3|297
1621943100000|2021-05-25 11:45:00|15782.37|15662.37|15659.84|15539.84|15795.64|15675.64|15623.37|15503.37|299
1621943400000|2021-05-25 11:50:00|15661.42|15541.42|15605.43|15485.43|15661.42|15541.42|15521.63|15401.63|300
1621943700000|2021-05-25 11:55:00|15606.7|15486.7|15351.22|15231.22|15641.92|15521.92|15333.32|15213.32|299
1621944000000|2021-05-25 12:00:00|15353.28|15233.28|15468.03|15348.03|15540.64|15420.64|15322.38|15202.38|299
1621944300000|2021-05-25 12:05:00|15468.64|15348.64|15470.99|15350.99|15587.82|15467.82|15425.04|15305.04|300
1621944600000|2021-05-25 12:10:00|15470.38|15350.38|15606.47|15486.47|15606.47|15486.47|15452.5|15332.5|300
1621944900000|2021-05-25 12:15:00|15609.44|15489.44|15745.58|15625.58|15745.73|15625.73|15609.44|15489.44|298
1621945200000|2021-05-25 12:20:00|15745.71|15625.71|15628.27|15508.27|15757.96|15637.96|15621.96|15501.96|297
1621945500000|2021-05-25 12:25:00|15628.44|15508.44|15622.19|15502.19|15681.88|15561.88|15585.35|15465.35|299
1621945800000|2021-05-25 12:30:00|15621.33|15501.33|15485.17|15365.17|15621.45|15501.45|15453.32|15333.32|299
1621946100000|2021-05-25 12:35:00|15485.07|15365.07|15445.1|15325.1|15526.47|15406.47|15424.1|15304.1|298
1621946400000|2021-05-25 12:40:00|15445.97|15325.97|15448.36|15328.36|15544.35|15424.35|15403.92|15283.92|299
1621946700000|2021-05-25 12:45:00|15447.04|15327.04|15654.43|15534.43|15656.75|15536.75|15446.4|15326.4|297
1621947000000|2021-05-25 12:50:00|15654.71|15534.71|15611.03|15491.03|15668.36|15548.36|15610.04|15490.04|300
1621947300000|2021-05-25 12:55:00|15610.14|15490.14|15717.41|15597.41|15726.98|15606.98|15531.19|15411.19|299
1621947600000|2021-05-25 13:00:00|15716.2|15596.2|15914.61|15794.61|15916.33|15796.33|15706.59|15586.59|299
1621947900000|2021-05-25 13:05:00|15913.6|15793.6|15846.59|15726.59|15913.75|15793.75|15823.48|15703.48|298
1621948200000|2021-05-25 13:10:00|15849.23|15729.23|15738.84|15618.84|15855.59|15735.59|15736.62|15616.62|299
1621948500000|2021-05-25 13:15:00|15738.22|15618.22|15943.33|15823.33|15943.33|15823.33|15680.13|15560.13|297
1621948800000|2021-05-25 13:20:00|15944.43|15824.43|16058.01|15938.01|16067.71|15947.71|15928.36|15808.36|300
1621949100000|2021-05-25 13:25:00|16057.34|15937.34|16221.53|16101.53|16225.01|16105.01|16006.71|15886.71|300
1621949400000|2021-05-25 13:30:00|16221.88|16101.88|16098.47|15978.47|16221.88|16101.88|16098.47|15978.47|299
1621949700000|2021-05-25 13:35:00|16098.83|15978.83|16224.22|16104.22|16224.22|16104.22|16092.11|15972.11|300
1621950000000|2021-05-25 13:40:00|16224.63|16104.63|16171.5|16051.5|16252.18|16132.18|16154.71|16034.71|298
1621950300000|2021-05-25 13:45:00|16171.04|16051.04|16075.86|15955.86|16173.37|16053.37|16067.7|15947.7|298
1621950600000|2021-05-25 13:50:00|16075.61|15955.61|16142.96|16022.96|16143.94|16023.94|16074.82|15954.82|297
1621950900000|2021-05-25 13:55:00|16143.23|16023.23|16035.18|15915.18|16143.23|16023.23|16033.04|15913.04|298
1621951200000|2021-05-25 14:00:00|16036.44|15916.44|16076.06|15956.06|16087.28|15967.28|16003.28|15883.28|297
1621951500000|2021-05-25 14:05:00|16076.88|15956.88|16209.13|16089.13|16212|16092|16068.55|15948.55|296
1621951800000|2021-05-25 14:10:00|16212.54|16092.54|16296.9|16176.9|16296.9|16176.9|16212.54|16092.54|300
1621952100000|2021-05-25 14:15:00|16297.36|16177.36|16320.08|16200.08|16320.08|16200.08|16220.07|16100.07|298
1621952400000|2021-05-25 14:20:00|16322.81|16202.81|16486.04|16366.04|16486.35|16366.35|16322.81|16202.81|299
1621952700000|2021-05-25 14:25:00|16486.28|16366.28|16429.31|16309.31|16495.53|16375.53|16396.23|16276.23|298
1621953000000|2021-05-25 14:30:00|16431.04|16311.04|16412.91|16292.91|16434.83|16314.83|16346.82|16226.82|300
1621953300000|2021-05-25 14:35:00|16412.69|16292.69|16440.45|16320.45|16553.64|16433.64|16407.43|16287.43|299
1621953600000|2021-05-25 14:40:00|16438.01|16318.01|16487.33|16367.33|16511.3|16391.3|16398.6|16278.6|300
1621953900000|2021-05-25 14:45:00|16488.59|16368.59|16405.33|16285.33|16494.14|16374.14|16401.69|16281.69|299
1621954200000|2021-05-25 14:50:00|16405.58|16285.58|16389.98|16269.98|16416.45|16296.45|16354.87|16234.87|299
1621954500000|2021-05-25 14:55:00|16389.9|16269.9|16262.59|16142.59|16404.34|16284.34|16220.84|16100.84|298
1621954800000|2021-05-25 15:00:00|16262.41|16142.41|16136.47|16016.47|16319.83|16199.83|16136.2|16016.2|300
1621955100000|2021-05-25 15:05:00|16141.28|16021.28|16093.11|15973.11|16142.97|16022.97|16015.55|15895.55|298
1621955400000|2021-05-25 15:10:00|16093.29|15973.29|16257.49|16137.49|16257.49|16137.49|16092.09|15972.09|298
1621955700000|2021-05-25 15:15:00|16259.62|16139.62|16406.21|16286.21|16468.07|16348.07|16258.31|16138.31|300
1621956000000|2021-05-25 15:20:00|16405.75|16285.75|16369.93|16249.93|16432.32|16312.32|16343.73|16223.73|300
1621956300000|2021-05-25 15:25:00|16371.5|16251.5|16145.46|16025.46|16413.79|16293.79|16144.55|16024.55|300
1621956600000|2021-05-25 15:30:00|16146.93|16026.93|16098.54|15978.54|16262.8|16142.8|16092.26|15972.26|298
1621956900000|2021-05-25 15:35:00|16100.03|15980.03|16517.29|16397.29|16517.29|16397.29|16054.87|15934.87|300
1621957200000|2021-05-25 15:40:00|16515.43|16395.43|16385.56|16265.56|16517.91|16397.91|16329.64|16209.64|298
1621957500000|2021-05-25 15:45:00|16385.74|16265.74|16365.12|16245.12|16459.6|16339.6|16322.38|16202.38|300
1621957800000|2021-05-25 15:50:00|16364.06|16244.06|16460.52|16340.52|16470.4|16350.4|16364.06|16244.06|299
1621958100000|2021-05-25 15:55:00|16463.3|16343.3|16500.84|16380.84|16500.84|16380.84|16427.17|16307.17|300
1621958400000|2021-05-25 16:00:00|16500.24|16380.24|16321.54|16201.54|16514.02|16394.02|16258.52|16138.52|299
1621958700000|2021-05-25 16:05:00|16323.24|16203.24|16353.11|16233.11|16422.71|16302.71|16323.24|16203.24|300
1621959000000|2021-05-25 16:10:00|16352.95|16232.95|16428.75|16308.75|16452.28|16332.28|16352.95|16232.95|298
1621959300000|2021-05-25 16:15:00|16427.5|16307.5|16382.11|16262.11|16427.87|16307.87|16325.79|16205.79|298
1621959600000|2021-05-25 16:20:00|16385.94|16265.94|16300.74|16180.74|16392.02|16272.02|16300.74|16180.74|299
1621959900000|2021-05-25 16:25:00|16298.3|16178.3|16341.03|16221.03|16358.72|16238.72|16295.58|16175.58|300
1621960200000|2021-05-25 16:30:00|16341.84|16221.84|16412.07|16292.07|16436.72|16316.72|16332.32|16212.32|300
1621960500000|2021-05-25 16:35:00|16409.3|16289.3|16193.64|16073.64|16409.3|16289.3|16190.98|16070.98|300
1621960800000|2021-05-25 16:40:00|16192.26|16072.26|16304.95|16184.95|16342.11|16222.11|16192.26|16072.26|300
1621961100000|2021-05-25 16:45:00|16304.43|16184.43|16363.25|16243.25|16371.62|16251.62|16302.55|16182.55|300
1621961400000|2021-05-25 16:50:00|16363.7|16243.7|16434.83|16314.83|16434.83|16314.83|16359.15|16239.15|300
1621961700000|2021-05-25 16:55:00|16434.31|16314.31|16305.78|16185.78|16434.95|16314.95|16305.78|16185.78|299
1621962000000|2021-05-25 17:00:00|16305.6|16185.6|16403.8|16283.8|16407.79|16287.79|16303.83|16183.83|297
1621962300000|2021-05-25 17:05:00|16404.57|16284.57|16448.69|16328.69|16448.79|16328.79|16378.51|16258.51|299
1621962600000|2021-05-25 17:10:00|16448.09|16328.09|16363.46|16243.46|16448.51|16328.51|16352.03|16232.03|294
1621962900000|2021-05-25 17:15:00|16363.52|16243.52|16297.14|16177.14|16381.36|16261.36|16281.38|16161.38|297
1621963200000|2021-05-25 17:20:00|16297.51|16177.51|16167.9|16047.9|16304.58|16184.58|16167.9|16047.9|300
1621963500000|2021-05-25 17:25:00|16166.86|16046.86|16200.77|16080.77|16205.7|16085.7|16144.75|16024.75|299
1621963800000|2021-05-25 17:30:00|16200.59|16080.59|16106.63|15986.63|16200.59|16080.59|16083.6|15963.6|298
1621964100000|2021-05-25 17:35:00|16105.07|15985.07|16221.44|16101.44|16223.03|16103.03|16103.06|15983.06|299
1621964400000|2021-05-25 17:40:00|16223.39|16103.39|16317.66|16197.66|16318.21|16198.21|16191.34|16071.34|300
1621964700000|2021-05-25 17:45:00|16317.58|16197.58|16382.39|16262.39|16386.13|16266.13|16299.25|16179.25|300
1621965000000|2021-05-25 17:50:00|16382.33|16262.33|16395.44|16275.44|16397.94|16277.94|16359.83|16239.83|297
1621965300000|2021-05-25 17:55:00|16394.14|16274.14|16389.36|16269.36|16395.18|16275.18|16263.73|16143.73|299
1621965600000|2021-05-25 18:00:00|16389.76|16269.76|16326.26|16206.26|16413.24|16293.24|16326.26|16206.26|297
1621965900000|2021-05-25 18:05:00|16326.08|16206.08|16299.85|16179.85|16329.31|16209.31|16272.09|16152.09|299
1621966200000|2021-05-25 18:10:00|16299.54|16179.54|16346.75|16226.75|16370.46|16250.46|16299.32|16179.32|297
1621966500000|2021-05-25 18:15:00|16345.58|16225.58|16305.99|16185.99|16349.02|16229.02|16301.07|16181.07|299
1621966800000|2021-05-25 18:20:00|16305.19|16185.19|16368.84|16248.84|16369.55|16249.55|16304.6|16184.6|299
1621967100000|2021-05-25 18:25:00|16368.54|16248.54|16430.47|16310.47|16446.23|16326.23|16367.63|16247.63|297
1621967400000|2021-05-25 18:30:00|16430.56|16310.56|16451.51|16331.51|16499.53|16379.53|16430.56|16310.56|298
1621967700000|2021-05-25 18:35:00|16451.37|16331.37|16462.89|16342.89|16467.83|16347.83|16434.21|16314.21|298
1621968000000|2021-05-25 18:40:00|16463.02|16343.02|16415.69|16295.69|16480.67|16360.67|16409.37|16289.37|298
1621968300000|2021-05-25 18:45:00|16416.28|16296.28|16382.93|16262.93|16424.41|16304.41|16377.3|16257.3|299
1621968600000|2021-05-25 18:50:00|16384.41|16264.41|16346.52|16226.52|16384.7|16264.7|16339.37|16219.37|297
1621968900000|2021-05-25 18:55:00|16346.31|16226.31|16301.48|16181.48|16351.17|16231.17|16301.21|16181.21|295
1621969200000|2021-05-25 19:00:00|16299.46|16179.46|16238.14|16118.14|16333.25|16213.25|16238.14|16118.14|298
1621969500000|2021-05-25 19:05:00|16237.53|16117.53|16140.75|16020.75|16237.53|16117.53|16140.75|16020.75|298
1621969800000|2021-05-25 19:10:00|16141.95|16021.95|16185.11|16065.11|16185.11|16065.11|16130.25|16010.25|300
1621970100000|2021-05-25 19:15:00|16187.81|16067.81|16146.27|16026.27|16192.28|16072.28|16135.65|16015.65|299
1621970400000|2021-05-25 19:20:00|16147.09|16027.09|16128.69|16008.69|16170.42|16050.42|16104.23|15984.23|297
1621970700000|2021-05-25 19:25:00|16128.6|16008.6|16219.04|16099.04|16219.04|16099.04|16128.6|16008.6|298
1621971000000|2021-05-25 19:30:00|16221.49|16101.49|16301.31|16181.31|16337.28|16217.28|16221.49|16101.49|299
1621971300000|2021-05-25 19:35:00|16300.15|16180.15|16141.34|16021.34|16305.79|16185.79|16125.72|16005.72|299
1621971600000|2021-05-25 19:40:00|16138.94|16018.94|16276.73|16156.73|16287|16167|16138.3|16018.3|300
1621971900000|2021-05-25 19:45:00|16277.73|16157.73|16101.69|15981.69|16282.99|16162.99|16090.06|15970.06|298
1621972200000|2021-05-25 19:50:00|16098.83|15978.83|15947.36|15827.36|16099.87|15979.87|15937.66|15817.66|300
1621972500000|2021-05-25 19:55:00|15947.13|15827.13|15913.81|15793.81|15949.04|15829.04|15821.26|15701.26|297
1621972800000|2021-05-25 20:00:00|15913.16|15793.16|15993.36|15873.36|16005.83|15885.83|15890.27|15770.27|299
1621973100000|2021-05-25 20:05:00|15993.55|15873.55|16080.51|15960.51|16080.51|15960.51|15993.55|15873.55|297
1621973400000|2021-05-25 20:10:00|16080.36|15960.36|16049.24|15929.24|16101.07|15981.07|16026.76|15906.76|298
1621973700000|2021-05-25 20:15:00|16049.93|15929.93|16151.14|16031.14|16151.62|16031.62|16049.93|15929.93|299
1621974000000|2021-05-25 20:20:00|16151.29|16031.29|16141.19|16021.19|16156.27|16036.27|16099.1|15979.1|296
1621974300000|2021-05-25 20:25:00|16140.79|16020.79|16127.88|16007.88|16152.61|16032.61|16104.25|15984.25|300
1621974600000|2021-05-25 20:30:00|16127.97|16007.97|16076.58|15956.58|16133.13|16013.13|16038.51|15918.51|300
1621974900000|2021-05-25 20:35:00|16077.76|15957.76|16047.09|15927.09|16105.61|15985.61|16023|15903|298
1621975200000|2021-05-25 20:40:00|16046.97|15926.97|16047.97|15927.97|16090|15970|16040.09|15920.09|294
1621975500000|2021-05-25 20:45:00|16048.38|15928.38|16100.56|15980.56|16134.44|16014.44|16048.38|15928.38|297
1621975800000|2021-05-25 20:50:00|16100.44|15980.44|16155.49|16035.49|16206.68|16086.68|16100.44|15980.44|298
1621976100000|2021-05-25 20:55:00|16154.9|16034.9|16126.33|16006.33|16154.9|16034.9|16083.38|15963.38|300
1621976400000|2021-05-25 21:00:00|16126.39|16006.39|16152.85|16032.85|16195.69|16075.69|16125.16|16005.16|297
1621976700000|2021-05-25 21:05:00|16152.99|16032.99|16148.51|16028.51|16164.64|16044.64|16098.53|15978.53|297
1621977000000|2021-05-25 21:10:00|16149.13|16029.13|16114.93|15994.93|16153|16033|16101.89|15981.89|296
1621977300000|2021-05-25 21:15:00|16115.25|15995.25|16055.37|15935.37|16118.61|15998.61|16055.37|15935.37|296
1621977600000|2021-05-25 21:20:00|16053.68|15933.68|16136.82|16016.82|16140.25|16020.25|16015.66|15895.66|298
1621977900000|2021-05-25 21:25:00|16137.05|16017.05|16214.98|16094.98|16223.72|16103.72|16136.29|16016.29|298
1621978200000|2021-05-25 21:30:00|16215.48|16095.48|16213.8|16093.8|16221.73|16101.73|16193.1|16073.1|298
1621978500000|2021-05-25 21:35:00|16213.26|16093.26|16266.44|16146.44|16277.69|16157.69|16213.26|16093.26|294
1621978800000|2021-05-25 21:40:00|16265.42|16145.42|16264.84|16144.84|16279.97|16159.97|16250.78|16130.78|294
1621979100000|2021-05-25 21:45:00|16265.43|16145.43|16413.81|16293.81|16429.16|16309.16|16265.12|16145.12|298
1621979400000|2021-05-25 21:50:00|16410.5|16290.5|16348.23|16228.23|16418.04|16298.04|16348.23|16228.23|299
1621979700000|2021-05-25 21:55:00|16347.9|16227.9|16384.72|16264.72|16390.95|16270.95|16340.6|16220.6|298
1621980000000|2021-05-25 22:00:00|16384.63|16264.63|16394.6|16274.6|16411.5|16291.5|16383.8|16263.8|296
1621980300000|2021-05-25 22:05:00|16393.75|16273.75|16440.64|16320.64|16460.68|16340.68|16391.16|16271.16|296
1621980600000|2021-05-25 22:10:00|16441.7|16321.7|16559.69|16439.69|16560.52|16440.52|16440.27|16320.27|299
1621980900000|2021-05-25 22:15:00|16560.14|16440.14|16586|16466|16586|16466|16493.43|16373.43|300
1621981200000|2021-05-25 22:20:00|16586.89|16466.89|16558.88|16438.88|16588.07|16468.07|16532.55|16412.55|298
1621981500000|2021-05-25 22:25:00|16558.62|16438.62|16671.03|16551.03|16677.98|16557.98|16515.42|16395.42|300
1621981800000|2021-05-25 22:30:00|16670.41|16550.41|16666.42|16546.42|16693.26|16573.26|16657.71|16537.71|300
1621982100000|2021-05-25 22:35:00|16665.8|16545.8|16650.99|16530.99|16667.13|16547.13|16584.73|16464.73|299
1621982400000|2021-05-25 22:40:00|16651.95|16531.95|16726.82|16606.82|16726.82|16606.82|16642.04|16522.04|298
1621982700000|2021-05-25 22:45:00|16727.55|16607.55|16892.13|16772.13|16900.34|16780.34|16727.54|16607.54|299
1621983000000|2021-05-25 22:50:00|16892.24|16772.24|16910.56|16790.56|16910.56|16790.56|16859.56|16739.56|299
1621983300000|2021-05-25 22:55:00|16910.29|16790.29|16828.53|16708.53|16911.02|16791.02|16797.16|16677.16|299
1621983600000|2021-05-25 23:00:00|16830.54|16710.54|16739.21|16619.21|16843.03|16723.03|16738.77|16618.77|298
1621983900000|2021-05-25 23:05:00|16739.91|16619.91|16698.91|16578.91|16760.59|16640.59|16698.08|16578.08|297
1621984200000|2021-05-25 23:10:00|16699.52|16579.52|16721.54|16601.54|16732.25|16612.25|16691.03|16571.03|299
1621984500000|2021-05-25 23:15:00|16721.94|16601.94|16748.19|16628.19|16770.84|16650.84|16721.22|16601.22|299
1621984800000|2021-05-25 23:20:00|16745.71|16625.71|16786.03|16666.03|16816.6|16696.6|16743.99|16623.99|296
1621985100000|2021-05-25 23:25:00|16786.01|16666.01|16757.9|16637.9|16809.29|16689.29|16756.6|16636.6|296
1621985400000|2021-05-25 23:30:00|16758.31|16638.31|16812.16|16692.16|16812.92|16692.92|16756.32|16636.32|297
1621985700000|2021-05-25 23:35:00|16811.81|16691.81|16654.71|16534.71|16811.81|16691.81|16622.1|16502.1|299
1621986000000|2021-05-25 23:40:00|16656.45|16536.45|16725.27|16605.27|16731.55|16611.55|16656.45|16536.45|298
1621986300000|2021-05-25 23:45:00|16725.51|16605.51|16717.26|16597.26|16755.46|16635.46|16711.79|16591.79|298
1621986600000|2021-05-25 23:50:00|16716.88|16596.88|16668.39|16548.39|16730.81|16610.81|16664.49|16544.49|299
1621986900000|2021-05-25 23:55:00|16668.64|16548.64|16785.43|16665.43|16808.99|16688.99|16668.64|16548.64|299
1621987200000|2021-05-26 00:00:00|16786.43|16666.43|16955.24|16835.24|16958.15|16838.15|16786.43|16666.43|299
1621987500000|2021-05-26 00:05:00|16956.66|16836.66|16831.98|16711.98|16956.66|16836.66|16790.16|16670.16|297
1621987800000|2021-05-26 00:10:00|16832.21|16712.21|16728.37|16608.37|16832.21|16712.21|16716.52|16596.52|300
1621988100000|2021-05-26 00:15:00|16726.74|16606.74|16836.09|16716.09|16888.84|16768.84|16722.86|16602.86|300
1621988400000|2021-05-26 00:20:00|16834.92|16714.92|16695.55|16575.55|16834.92|16714.92|16675.38|16555.38|298
1621988700000|2021-05-26 00:25:00|16695.65|16575.65|16545.34|16425.34|16717.24|16597.24|16542.22|16422.22|300
1621989000000|2021-05-26 00:30:00|16544.83|16424.83|16616.14|16496.14|16633.99|16513.99|16538.89|16418.89|299
1621989300000|2021-05-26 00:35:00|16616.57|16496.57|16701.57|16581.57|16719.86|16599.86|16616.09|16496.09|299
1621989600000|2021-05-26 00:40:00|16700.73|16580.73|16638.76|16518.76|16709.74|16589.74|16638.62|16518.62|300
1621989900000|2021-05-26 00:45:00|16636.59|16516.59|16686.01|16566.01|16689.95|16569.95|16635.31|16515.31|298
1621990200000|2021-05-26 00:50:00|16686.7|16566.7|16719.11|16599.11|16749.85|16629.85|16686.7|16566.7|298
1621990500000|2021-05-26 00:55:00|16720.46|16600.46|16718.49|16598.49|16720.63|16600.63|16691.76|16571.76|298
1621990800000|2021-05-26 01:00:00|16718.61|16598.61|16745.1|16625.1|16773.49|16653.49|16718.35|16598.35|299
1621991100000|2021-05-26 01:05:00|16745.39|16625.39|16799.33|16679.33|16799.33|16679.33|16745.31|16625.31|293
1621991400000|2021-05-26 01:10:00|16801.91|16681.91|16865.42|16745.42|16865.82|16745.82|16801.91|16681.91|297
1621991700000|2021-05-26 01:15:00|16865.07|16745.07|16895.67|16775.67|16903.27|16783.27|16853.81|16733.81|299
1621992000000|2021-05-26 01:20:00|16895.43|16775.43|16882.71|16762.71|16897|16777|16851.47|16731.47|299
1621992300000|2021-05-26 01:25:00|16883.14|16763.14|16969.5|16849.5|16984.46|16864.46|16879.63|16759.63|298
1621992600000|2021-05-26 01:30:00|16970.51|16850.51|17093.76|16973.76|17093.76|16973.76|16970.51|16850.51|296
1621992900000|2021-05-26 01:35:00|17092.68|16972.68|17126.21|17006.21|17126.74|17006.74|17083.92|16963.92|299
1621993200000|2021-05-26 01:40:00|17125.88|17005.88|17170.37|17050.37|17170.37|17050.37|17084.13|16964.13|299
1621993500000|2021-05-26 01:45:00|17176.78|17056.78|17134.15|17014.15|17182.44|17062.44|17111.28|16991.28|297
1621993800000|2021-05-26 01:50:00|17132.7|17012.7|17122.02|17002.02|17136.32|17016.32|17102.87|16982.87|300
1621994100000|2021-05-26 01:55:00|17122.22|17002.22|17157.07|17037.07|17165.78|17045.78|17114.33|16994.33|297
1621994400000|2021-05-26 02:00:00|17157.89|17037.89|17214.03|17094.03|17231.65|17111.65|17157.53|17037.53|299
1621994700000|2021-05-26 02:05:00|17216.66|17096.66|17247.63|17127.63|17250.49|17130.49|17178.09|17058.09|299
1621995000000|2021-05-26 02:10:00|17247.09|17127.09|17340|17220|17348.73|17228.73|17246.51|17126.51|299
1621995300000|2021-05-26 02:15:00|17341.05|17221.05|17473.44|17353.44|17473.44|17353.44|17341.05|17221.05|299
1621995600000|2021-05-26 02:20:00|17473.47|17353.47|17465.65|17345.65|17528.32|17408.32|17463.18|17343.18|298
1621995900000|2021-05-26 02:25:00|17465.26|17345.26|17520.8|17400.8|17537.3|17417.3|17451.59|17331.59|299
1621996200000|2021-05-26 02:30:00|17521.09|17401.09|17444.12|17324.12|17545.17|17425.17|17444.04|17324.04|300
1621996500000|2021-05-26 02:35:00|17444.14|17324.14|17409.12|17289.12|17458.33|17338.33|17389.27|17269.27|298
1621996800000|2021-05-26 02:40:00|17409.47|17289.47|17404.55|17284.55|17411.03|17291.03|17329.66|17209.66|296
1621997100000|2021-05-26 02:45:00|17402.55|17282.55|17313.52|17193.52|17423.01|17303.01|17262.06|17142.06|300
1621997400000|2021-05-26 02:50:00|17314.62|17194.62|17371.07|17251.07|17371.07|17251.07|17314.62|17194.62|300
1621997700000|2021-05-26 02:55:00|17370.85|17250.85|17380.46|17260.46|17398.99|17278.99|17364.43|17244.43|298
1621998000000|2021-05-26 03:00:00|17380.52|17260.52|17350.01|17230.01|17415.26|17295.26|17340.66|17220.66|298
1621998300000|2021-05-26 03:05:00|17350.34|17230.34|17382.63|17262.63|17382.63|17262.63|17324.72|17204.72|300
1621998600000|2021-05-26 03:10:00|17382.28|17262.28|17386.38|17266.38|17444.56|17324.56|17370.2|17250.2|300
1621998900000|2021-05-26 03:15:00|17385.53|17265.53|17491.21|17371.21|17491.57|17371.57|17384.37|17264.37|297
1621999200000|2021-05-26 03:20:00|17492.4|17372.4|17493.17|17373.17|17520.83|17400.83|17456.16|17336.16|299
1621999500000|2021-05-26 03:25:00|17493.4|17373.4|17522.92|17402.92|17525.82|17405.82|17468.84|17348.84|296
1621999800000|2021-05-26 03:30:00|17523.08|17403.08|17505.09|17385.09|17523.35|17403.35|17453.6|17333.6|294
1622000100000|2021-05-26 03:35:00|17506.58|17386.58|17548.86|17428.86|17549.07|17429.07|17470.3|17350.3|299
1622000400000|2021-05-26 03:40:00|17549.3|17429.3|17555.74|17435.74|17567.62|17447.62|17504.1|17384.1|299
1622000700000|2021-05-26 03:45:00|17555.01|17435.01|17592.87|17472.87|17645.93|17525.93|17555.01|17435.01|299
1622001000000|2021-05-26 03:50:00|17592.72|17472.72|17646.14|17526.14|17647.05|17527.05|17570.61|17450.61|300
1622001300000|2021-05-26 03:55:00|17645.33|17525.33|17683.62|17563.62|17696.2|17576.2|17611.47|17491.47|300
1622001600000|2021-05-26 04:00:00|17682.94|17562.94|17583.9|17463.9|17712.77|17592.77|17580.39|17460.39|299
1622001900000|2021-05-26 04:05:00|17584.18|17464.18|17446.31|17326.31|17605.56|17485.56|17443.3|17323.3|298
1622002200000|2021-05-26 04:10:00|17445.91|17325.91|17461.85|17341.85|17478.08|17358.08|17445.91|17325.91|297
1622002500000|2021-05-26 04:15:00|17460.18|17340.18|17502.22|17382.22|17514.35|17394.35|17410.44|17290.44|300
1622002800000|2021-05-26 04:20:00|17501.53|17381.53|17565.37|17445.37|17568.94|17448.94|17501.03|17381.03|295
1622003100000|2021-05-26 04:25:00|17565.43|17445.43|17508.37|17388.37|17572.46|17452.46|17508.37|17388.37|296
1622003400000|2021-05-26 04:30:00|17507.18|17387.18|17556.13|17436.13|17557.58|17437.58|17413.92|17293.92|300
1622003700000|2021-05-26 04:35:00|17555.8|17435.8|17596.55|17476.55|17606.9|17486.9|17552.35|17432.35|298
1622004000000|2021-05-26 04:40:00|17595.18|17475.18|17530.72|17410.72|17595.18|17475.18|17528.02|17408.02|299
1622004300000|2021-05-26 04:45:00|17531.07|17411.07|17554.96|17434.96|17554.96|17434.96|17487.86|17367.86|297
1622004600000|2021-05-26 04:50:00|17554.9|17434.9|17582|17462|17582.33|17462.33|17526.74|17406.74|296
1622004900000|2021-05-26 04:55:00|17582.13|17462.13|17613.03|17493.03|17642.44|17522.44|17581.84|17461.84|298
1622005200000|2021-05-26 05:00:00|17612.88|17492.88|17621.96|17501.96|17635.09|17515.09|17577.93|17457.93|298
1622005500000|2021-05-26 05:05:00|17623.06|17503.06|17709.36|17589.36|17711.3|17591.3|17615.11|17495.11|299
1622005800000|2021-05-26 05:10:00|17708.91|17588.91|17665.64|17545.64|17719.17|17599.17|17665.64|17545.64|298
1622006100000|2021-05-26 05:15:00|17665.48|17545.48|17665.95|17545.95|17691.6|17571.6|17655.44|17535.44|298
1622006400000|2021-05-26 05:20:00|17665.65|17545.65|17685.96|17565.96|17698.35|17578.35|17609.23|17489.23|297
1622006700000|2021-05-26 05:25:00|17686.04|17566.04|17785.38|17665.38|17799.05|17679.05|17680.15|17560.15|296
1622007000000|2021-05-26 05:30:00|17785.69|17665.69|17711.31|17591.31|17794.87|17674.87|17711.27|17591.27|300
1622007300000|2021-05-26 05:35:00|17711.68|17591.68|17770.82|17650.82|17773.06|17653.06|17694.79|17574.79|299
1622007600000|2021-05-26 05:40:00|17771.98|17651.98|17770.58|17650.58|17832.96|17712.96|17768.3|17648.3|299
1622007900000|2021-05-26 05:45:00|17770.87|17650.87|17677.66|17557.66|17773.96|17653.96|17672.58|17552.58|296
1622008200000|2021-05-26 05:50:00|17676.45|17556.45|17732.56|17612.56|17734.83|17614.83|17659.66|17539.66|298
1622008500000|2021-05-26 05:55:00|17732.36|17612.36|17590.96|17470.96|17732.6|17612.6|17577.25|17457.25|297
1622008800000|2021-05-26 06:00:00|17591.87|17471.87|17671.99|17551.99|17671.99|17551.99|17573.08|17453.08|298
1622009100000|2021-05-26 06:05:00|17672.43|17552.43|17729.46|17609.46|17733.76|17613.76|17671.51|17551.51|298
1622009400000|2021-05-26 06:10:00|17728.55|17608.55|17816.79|17696.79|17821.8|17701.8|17726.09|17606.09|296
1622009700000|2021-05-26 06:15:00|17817.56|17697.56|17929.5|17809.5|17942.71|17822.71|17817.39|17697.39|298
1622010000000|2021-05-26 06:20:00|17929.17|17809.17|17956.54|17836.54|17968.41|17848.41|17926.85|17806.85|299
1622010300000|2021-05-26 06:25:00|17956.55|17836.55|18122.04|18002.04|18122.04|18002.04|17955.91|17835.91|300
1622010600000|2021-05-26 06:30:00|18123.35|18003.35|18187.6|18067.6|18187.6|18067.6|18118.05|17998.05|299
1622010900000|2021-05-26 06:35:00|18187.51|18067.51|18254.45|18134.45|18293.91|18173.91|18176.53|18056.53|300
1622011200000|2021-05-26 06:40:00|18255.83|18135.83|18272.06|18152.06|18272.9|18152.9|18200.84|18080.84|299
1622011500000|2021-05-26 06:45:00|18273.9|18153.9|18125.95|18005.95|18276.09|18156.09|18111.63|17991.63|297
1622011800000|2021-05-26 06:50:00|18126.4|18006.4|18208.94|18088.94|18211.64|18091.64|18104.97|17984.97|299
1622012100000|2021-05-26 06:55:00|18210.04|18090.04|18191.23|18071.23|18212.31|18092.31|18158.4|18038.4|299
1622012400000|2021-05-26 07:00:00|18192.16|18072.16|18121.94|18001.94|18209.12|18089.12|18118.58|17998.58|298
1622012700000|2021-05-26 07:05:00|18121.08|18001.08|18083.93|17963.93|18140.32|18020.32|18082.51|17962.51|299
1622013000000|2021-05-26 07:10:00|18084.53|17964.53|18179.38|18059.38|18180.72|18060.72|18082.72|17962.72|298
1622013300000|2021-05-26 07:15:00|18179.45|18059.45|18129.01|18009.01|18231.11|18111.11|18111.26|17991.26|299
1622013600000|2021-05-26 07:20:00|18128.98|18008.98|18150.05|18030.05|18155.42|18035.42|18128.26|18008.26|295
1622013900000|2021-05-26 07:25:00|18149.52|18029.52|18169.23|18049.23|18196.08|18076.08|18148.46|18028.46|299
1622014200000|2021-05-26 07:30:00|18169.74|18049.74|18267.17|18147.17|18286.01|18166.01|18169.6|18049.6|298
1622014500000|2021-05-26 07:35:00|18268.02|18148.02|18316.96|18196.96|18317.45|18197.45|18239.52|18119.52|300
1622014800000|2021-05-26 07:40:00|18315.59|18195.59|18331.33|18211.33|18342.56|18222.56|18274.16|18154.16|299
1622015100000|2021-05-26 07:45:00|18330.96|18210.96|18238.13|18118.13|18338.2|18218.2|18214.71|18094.71|300
1622015400000|2021-05-26 07:50:00|18237.52|18117.52|18303.65|18183.65|18326.25|18206.25|18236.79|18116.79|298
1622015700000|2021-05-26 07:55:00|18305.75|18185.75|18324.23|18204.23|18329.82|18209.82|18290.65|18170.65|296
1622016000000|2021-05-26 08:00:00|18324.29|18204.29|18379.23|18259.23|18443.5|18323.5|18296.03|18176.03|299
1622016300000|2021-05-26 08:05:00|18373.25|18253.25|17986|17866|18373.25|18253.25|17941.67|17821.67|300
1622016600000|2021-05-26 08:10:00|17982.36|17862.36|17905.81|17785.81|17994.54|17874.54|17803.86|17683.86|299
1622016900000|2021-05-26 08:15:00|17906.41|17786.41|17903.29|17783.29|17917.06|17797.06|17798.46|17678.46|299
1622017200000|2021-05-26 08:20:00|17903.81|17783.81|17922.08|17802.08|17977.44|17857.44|17903.81|17783.81|297
1622017500000|2021-05-26 08:25:00|17918.67|17798.67|18092.93|17972.93|18096.2|17976.2|17918.67|17798.67|299
1622017800000|2021-05-26 08:30:00|18093.19|17973.19|18146.77|18026.77|18159.1|18039.1|18060.32|17940.32|298
1622018100000|2021-05-26 08:35:00|18146.11|18026.11|18181.22|18061.22|18204.1|18084.1|18142.16|18022.16|296
1622018400000|2021-05-26 08:40:00|18180.17|18060.17|18107.19|17987.19|18180.17|18060.17|18080.8|17960.8|296
1622018700000|2021-05-26 08:45:00|18107.12|17987.12|17967.68|17847.68|18107.12|17987.12|17947.85|17827.85|299
1622019000000|2021-05-26 08:50:00|17968.5|17848.5|18058.23|17938.23|18083.29|17963.29|17967.97|17847.97|299
1622019300000|2021-05-26 08:55:00|18056.12|17936.12|18004.69|17884.69|18071|17951|17934.93|17814.93|297
1622019600000|2021-05-26 09:00:00|18005.86|17885.86|18093.39|17973.39|18108.59|17988.59|18005.86|17885.86|296
1622019900000|2021-05-26 09:05:00|18092.66|17972.66|18138.18|18018.18|18158.58|18038.58|18090.13|17970.13|299
1622020200000|2021-05-26 09:10:00|18137.65|18017.65|18132.31|18012.31|18170.09|18050.09|18121.29|18001.29|297
1622020500000|2021-05-26 09:15:00|18132.41|18012.41|18199.45|18079.45|18199.45|18079.45|18092.79|17972.79|298
1622020800000|2021-05-26 09:20:00|18198.1|18078.1|18102.88|17982.88|18199.72|18079.72|18102.78|17982.78|298
1622021100000|2021-05-26 09:25:00|18102.61|17982.61|18056.11|17936.11|18132.52|18012.52|18045.82|17925.82|299
1622021400000|2021-05-26 09:30:00|18056.89|17936.89|17978.49|17858.49|18063.84|17943.84|17974.69|17854.69|297
1622021700000|2021-05-26 09:35:00|17978.33|17858.33|18111.15|17991.15|18112.03|17992.03|17977.01|17857.01|294
1622022000000|2021-05-26 09:40:00|18110.07|17990.07|18045.46|17925.46|18111.22|17991.22|18011.55|17891.55|300
1622022300000|2021-05-26 09:45:00|18045.13|17925.13|18134.03|18014.03|18137.04|18017.04|18044.77|17924.77|297
1622022600000|2021-05-26 09:50:00|18134.07|18014.07|18177.64|18057.64|18184.3|18064.3|18133.78|18013.78|296
1622022900000|2021-05-26 09:55:00|18178.24|18058.24|18050.88|17930.88|18178.47|18058.47|18050.88|17930.88|299
1622023200000|2021-05-26 10:00:00|18052.05|17932.05|18120.3|18000.3|18124.24|18004.24|18047.8|17927.8|298
1622023500000|2021-05-26 10:05:00|18119.88|17999.88|17823.65|17703.65|18119.88|17999.88|17814.06|17694.06|299
1622023800000|2021-05-26 10:10:00|17823.82|17703.82|17784.3|17664.3|17913.76|17793.76|17781.66|17661.66|298
1622024100000|2021-05-26 10:15:00|17785.09|17665.09|17893.9|17773.9|17896.82|17776.82|17785.09|17665.09|298
1622024400000|2021-05-26 10:20:00|17894.24|17774.24|17868.96|17748.96|17952.84|17832.84|17834.4|17714.4|299
1622024700000|2021-05-26 10:25:00|17866.52|17746.52|17704.46|17584.46|17883.44|17763.44|17700.02|17580.02|300
1622025000000|2021-05-26 10:30:00|17704.98|17584.98|17697.74|17577.74|17800.81|17680.81|17682.85|17562.85|300
1622025300000|2021-05-26 10:35:00|17697.9|17577.9|17754.68|17634.68|17811.73|17691.73|17695.02|17575.02|299
1622025600000|2021-05-26 10:40:00|17754.96|17634.96|17794.28|17674.28|17812.58|17692.58|17753.23|17633.23|298
1622025900000|2021-05-26 10:45:00|17794.14|17674.14|17819.79|17699.79|17900.57|17780.57|17794.14|17674.14|300
1622026200000|2021-05-26 10:50:00|17818.73|17698.73|17849.13|17729.13|17874.19|17754.19|17818.41|17698.41|299
1622026500000|2021-05-26 10:55:00|17848.46|17728.46|17896.8|17776.8|17906.76|17786.76|17839.3|17719.3|297
1622026800000|2021-05-26 11:00:00|17897.44|17777.44|17780.78|17660.78|17901.14|17781.14|17695.51|17575.51|299
1622027100000|2021-05-26 11:05:00|17781.6|17661.6|17747.78|17627.78|17835.63|17715.63|17712.17|17592.17|299
1622027400000|2021-05-26 11:10:00|17748.26|17628.26|17762.3|17642.3|17782.35|17662.35|17735.88|17615.88|299
1622027700000|2021-05-26 11:15:00|17763.48|17643.48|17825.55|17705.55|17835.88|17715.88|17763.08|17643.08|296
1622028000000|2021-05-26 11:20:00|17826.37|17706.37|17780.75|17660.75|17837.3|17717.3|17780.75|17660.75|294
1622028300000|2021-05-26 11:25:00|17780.31|17660.31|17842.36|17722.36|17851.47|17731.47|17777.96|17657.96|300
1622028600000|2021-05-26 11:30:00|17843.06|17723.06|17867.58|17747.58|17871.21|17751.21|17819.57|17699.57|298
1622028900000|2021-05-26 11:35:00|17866.98|17746.98|17911.93|17791.93|17912.65|17792.65|17852.41|17732.41|298
1622029200000|2021-05-26 11:40:00|17912.07|17792.07|17867.01|17747.01|17912.11|17792.11|17843.05|17723.05|299
1622029500000|2021-05-26 11:45:00|17867.04|17747.04|17838.33|17718.33|17874.42|17754.42|17818.66|17698.66|296
1622029800000|2021-05-26 11:50:00|17837.93|17717.93|17895.99|17775.99|17898.14|17778.14|17833.85|17713.85|299
1622030100000|2021-05-26 11:55:00|17896.4|17776.4|18014.87|17894.87|18022.55|17902.55|17887.07|17767.07|298
1622030400000|2021-05-26 12:00:00|18013.15|17893.15|18000.55|17880.55|18020.51|17900.51|17953.95|17833.95|295
1622030700000|2021-05-26 12:05:00|18002.53|17882.53|18176.46|18056.46|18185.13|18065.13|18002.53|17882.53|300
1622031000000|2021-05-26 12:10:00|18176.04|18056.04|18174.03|18054.03|18179.3|18059.3|18141.01|18021.01|299
1622031300000|2021-05-26 12:15:00|18173.85|18053.85|18165.21|18045.21|18177.07|18057.07|18146.59|18026.59|299
1622031600000|2021-05-26 12:20:00|18166.72|18046.72|18243.32|18123.32|18243.34|18123.34|18156.35|18036.35|297
1622031900000|2021-05-26 12:25:00|18243.03|18123.03|18199.67|18079.67|18243.81|18123.81|18193.23|18073.23|298
1622032200000|2021-05-26 12:30:00|18199.42|18079.42|18126.04|18006.04|18204.81|18084.81|18121.22|18001.22|297
1622032500000|2021-05-26 12:35:00|18126.41|18006.41|18096.8|17976.8|18128.6|18008.6|18062.78|17942.78|298
1622032800000|2021-05-26 12:40:00|18098.35|17978.35|18212.95|18092.95|18216.27|18096.27|18098.35|17978.35|299
1622033100000|2021-05-26 12:45:00|18212.26|18092.26|18169.32|18049.32|18212.26|18092.26|18148.44|18028.44|300
1622033400000|2021-05-26 12:50:00|18168.73|18048.73|18126.1|18006.1|18174.44|18054.44|18117.9|17997.9|297
1622033700000|2021-05-26 12:55:00|18126.8|18006.8|18165.43|18045.43|18174.71|18054.71|18126.8|18006.8|299
1622034000000|2021-05-26 13:00:00|18165.78|18045.78|17894.64|17774.64|18166.07|18046.07|17894.64|17774.64|299
1622034300000|2021-05-26 13:05:00|17895.02|17775.02|17822.21|17702.21|17926.82|17806.82|17815.12|17695.12|300
1622034600000|2021-05-26 13:10:00|17820.39|17700.39|17797.11|17677.11|17846.82|17726.82|17717.92|17597.92|299
1622034900000|2021-05-26 13:15:00|17797.06|17677.06|17603.4|17483.4|17804.88|17684.88|17603.21|17483.21|300
1622035200000|2021-05-26 13:20:00|17600.36|17480.36|17569.68|17449.68|17602.22|17482.22|17473.67|17353.67|300
1622035500000|2021-05-26 13:25:00|17569.07|17449.07|17592.94|17472.94|17636.85|17516.85|17563.79|17443.79|299
1622035800000|2021-05-26 13:30:00|17592.13|17472.13|17704.49|17584.49|17711.88|17591.88|17591.46|17471.46|297
1622036100000|2021-05-26 13:35:00|17703.9|17583.9|17403.33|17283.33|17706.01|17586.01|17403.33|17283.33|299
1622036400000|2021-05-26 13:40:00|17401.9|17281.9|17552.63|17432.63|17552.63|17432.63|17375.41|17255.41|299
1622036700000|2021-05-26 13:45:00|17552.84|17432.84|17463.3|17343.3|17556.38|17436.38|17413.84|17293.84|300
1622037000000|2021-05-26 13:50:00|17463.34|17343.34|17392.51|17272.51|17502.62|17382.62|17370.8|17250.8|300
1622037300000|2021-05-26 13:55:00|17391.51|17271.51|17215.52|17095.52|17391.51|17271.51|17189.44|17069.44|300
1622037600000|2021-05-26 14:00:00|17215.55|17095.55|17368.98|17248.98|17376.05|17256.05|17158.01|17038.01|300
1622037900000|2021-05-26 14:05:00|17368.08|17248.08|17453.38|17333.38|17458.51|17338.51|17265.92|17145.92|299
1622038200000|2021-05-26 14:10:00|17452.05|17332.05|17337.34|17217.34|17458.05|17338.05|17332.73|17212.73|300
1622038500000|2021-05-26 14:15:00|17339.17|17219.17|17477.79|17357.79|17479.17|17359.17|17338.45|17218.45|299
1622038800000|2021-05-26 14:20:00|17477.66|17357.66|17521.56|17401.56|17545.04|17425.04|17467.43|17347.43|300
1622039100000|2021-05-26 14:25:00|17520.1|17400.1|17502.84|17382.84|17535.29|17415.29|17488.78|17368.78|298
1622039400000|2021-05-26 14:30:00|17503.74|17383.74|17582.19|17462.19|17598.78|17478.78|17422.55|17302.55|299
1622039700000|2021-05-26 14:35:00|17582.72|17462.72|17553.02|17433.02|17594.52|17474.52|17505.18|17385.18|298
1622040000000|2021-05-26 14:40:00|17552.71|17432.71|17599.79|17479.79|17605.8|17485.8|17536.34|17416.34|298
1622040300000|2021-05-26 14:45:00|17599.16|17479.16|17577.99|17457.99|17647.34|17527.34|17571.55|17451.55|300
1622040600000|2021-05-26 14:50:00|17577.42|17457.42|17539.2|17419.2|17577.42|17457.42|17509.62|17389.62|300
1622040900000|2021-05-26 14:55:00|17540.16|17420.16|17514.74|17394.74|17541.43|17421.43|17487.63|17367.63|298
1622041200000|2021-05-26 15:00:00|17514.6|17394.6|17515.15|17395.15|17515.15|17395.15|17474.79|17354.79|298
1622041500000|2021-05-26 15:05:00|17515.4|17395.4|17427.17|17307.17|17517.55|17397.55|17361.81|17241.81|300
1622041800000|2021-05-26 15:10:00|17426.65|17306.65|17327.23|17207.23|17509.85|17389.85|17327.23|17207.23|298
1622042100000|2021-05-26 15:15:00|17326.01|17206.01|17244.56|17124.56|17388.85|17268.85|17244.56|17124.56|299
1622042400000|2021-05-26 15:20:00|17243.84|17123.84|17230.47|17110.47|17278.65|17158.65|17185.4|17065.4|300
1622042700000|2021-05-26 15:25:00|17233.41|17113.41|17256.1|17136.1|17263.03|17143.03|17161.68|17041.68|296
1622043000000|2021-05-26 15:30:00|17255.69|17135.69|17374.94|17254.94|17397.15|17277.15|17252.54|17132.54|300
1622043300000|2021-05-26 15:35:00|17373.46|17253.46|17436.3|17316.3|17472.71|17352.71|17334.75|17214.75|298
1622043600000|2021-05-26 15:40:00|17435.47|17315.47|17400.36|17280.36|17448.03|17328.03|17380.82|17260.82|295
1622043900000|2021-05-26 15:45:00|17400.84|17280.84|17352.8|17232.8|17402.02|17282.02|17306.86|17186.86|299
1622044200000|2021-05-26 15:50:00|17355.76|17235.76|17347.79|17227.79|17422.98|17302.98|17346.97|17226.97|300
1622044500000|2021-05-26 15:55:00|17347.73|17227.73|17403.82|17283.82|17403.82|17283.82|17279.57|17159.57|299
1622044800000|2021-05-26 16:00:00|17404|17284|17594.56|17474.56|17594.56|17474.56|17375.29|17255.29|297
1622045100000|2021-05-26 16:05:00|17594.54|17474.54|17588.2|17468.2|17681.7|17561.7|17586.92|17466.92|300
1622045400000|2021-05-26 16:10:00|17587.15|17467.15|17595.82|17475.82|17596.85|17476.85|17546.37|17426.37|297
1622045700000|2021-05-26 16:15:00|17595.55|17475.55|17730.24|17610.24|17738.21|17618.21|17595.55|17475.55|299
1622046000000|2021-05-26 16:20:00|17729.69|17609.69|17711.8|17591.8|17731.63|17611.63|17694.53|17574.53|299
1622046300000|2021-05-26 16:25:00|17711.79|17591.79|17624.06|17504.06|17737.72|17617.72|17619.03|17499.03|295
1622046600000|2021-05-26 16:30:00|17624.18|17504.18|17448.46|17328.46|17647.88|17527.88|17415.3|17295.3|299
1622046900000|2021-05-26 16:35:00|17448.53|17328.53|17515.61|17395.61|17541.79|17421.79|17448.12|17328.12|297
1622047200000|2021-05-26 16:40:00|17516.23|17396.23|17442.75|17322.75|17516.72|17396.72|17430.17|17310.17|296
1622047500000|2021-05-26 16:45:00|17443.16|17323.16|17374.1|17254.1|17451.23|17331.23|17371.41|17251.41|298
1622047800000|2021-05-26 16:50:00|17377.5|17257.5|17417.74|17297.74|17417.74|17297.74|17315.08|17195.08|298
1622048100000|2021-05-26 16:55:00|17417.26|17297.26|17332.35|17212.35|17431.54|17311.54|17309.36|17189.36|299
1622048400000|2021-05-26 17:00:00|17331.67|17211.67|17151.65|17031.65|17331.99|17211.99|17136.11|17016.11|298
1622048700000|2021-05-26 17:05:00|17150.45|17030.45|17097.02|16977.02|17159.5|17039.5|17083.71|16963.71|300
1622049000000|2021-05-26 17:10:00|17096.89|16976.89|17158.57|17038.57|17158.57|17038.57|17081.89|16961.89|297
1622049300000|2021-05-26 17:15:00|17159.04|17039.04|17273.75|17153.75|17273.75|17153.75|17144.61|17024.61|298
1622049600000|2021-05-26 17:20:00|17274|17154|17339.36|17219.36|17352.31|17232.31|17268.53|17148.53|299
1622049900000|2021-05-26 17:25:00|17338.95|17218.95|17360.14|17240.14|17360.37|17240.37|17312.19|17192.19|299
1622050200000|2021-05-26 17:30:00|17360.41|17240.41|17460.73|17340.73|17460.73|17340.73|17355.63|17235.63|297
1622050500000|2021-05-26 17:35:00|17461.33|17341.33|17465.9|17345.9|17475.03|17355.03|17452.89|17332.89|297
1622050800000|2021-05-26 17:40:00|17465.89|17345.89|17453.62|17333.62|17466.27|17346.27|17423.32|17303.32|296
1622051100000|2021-05-26 17:45:00|17454.1|17334.1|17389.32|17269.32|17463.74|17343.74|17357.99|17237.99|298
1622051400000|2021-05-26 17:50:00|17389.41|17269.41|17385.98|17265.98|17390.97|17270.97|17323.24|17203.24|298
1622051700000|2021-05-26 17:55:00|17385.78|17265.78|17578.34|17458.34|17578.34|17458.34|17370.93|17250.93|298
1622052000000|2021-05-26 18:00:00|17578.92|17458.92|17454.61|17334.61|17585.25|17465.25|17454.23|17334.23|298
1622052300000|2021-05-26 18:05:00|17454.37|17334.37|17399.11|17279.11|17529.94|17409.94|17395.14|17275.14|300
1622052600000|2021-05-26 18:10:00|17401.97|17281.97|17444.4|17324.4|17448.05|17328.05|17341.53|17221.53|300
1622052900000|2021-05-26 18:15:00|17441.46|17321.46|17511.43|17391.43|17511.43|17391.43|17383.88|17263.88|293
1622053200000|2021-05-26 18:20:00|17511.06|17391.06|17550.75|17430.75|17550.75|17430.75|17499.65|17379.65|297
1622053500000|2021-05-26 18:25:00|17551.35|17431.35|17530.53|17410.53|17551.37|17431.37|17500.85|17380.85|298
1622053800000|2021-05-26 18:30:00|17530.12|17410.12|17509.36|17389.36|17581.85|17461.85|17489.42|17369.42|297
1622054100000|2021-05-26 18:35:00|17508.85|17388.85|17458.61|17338.61|17509.86|17389.86|17454|17334|298
1622054400000|2021-05-26 18:40:00|17458.74|17338.74|17470.28|17350.28|17470.32|17350.32|17439.4|17319.4|296
1622054700000|2021-05-26 18:45:00|17470.04|17350.04|17546.89|17426.89|17574.35|17454.35|17460.08|17340.08|298
1622055000000|2021-05-26 18:50:00|17547.48|17427.48|17352.86|17232.86|17547.48|17427.48|17352.86|17232.86|299
1622055300000|2021-05-26 18:55:00|17351.11|17231.11|17521.01|17401.01|17521.01|17401.01|17343.06|17223.06|297
1622055600000|2021-05-26 19:00:00|17521.44|17401.44|17406.82|17286.82|17524.04|17404.04|17368.15|17248.15|298
1622055900000|2021-05-26 19:05:00|17408.47|17288.47|17371.89|17251.89|17440.74|17320.74|17370.55|17250.55|296
1622056200000|2021-05-26 19:10:00|17372.25|17252.25|17364.59|17244.59|17378.78|17258.78|17322.62|17202.62|298
1622056500000|2021-05-26 19:15:00|17363.51|17243.51|17310.87|17190.87|17364.52|17244.52|17275.46|17155.46|298
1622056800000|2021-05-26 19:20:00|17311.69|17191.69|17171.61|17051.61|17314|17194|17171.61|17051.61|297
1622057100000|2021-05-26 19:25:00|17167.06|17047.06|17253.91|17133.91|17253.91|17133.91|17121.27|17001.27|299
1622057400000|2021-05-26 19:30:00|17254.25|17134.25|17191.22|17071.22|17263.74|17143.74|17124.48|17004.48|298
1622057700000|2021-05-26 19:35:00|17190.62|17070.62|17296.52|17176.52|17296.52|17176.52|17143.76|17023.76|299
1622058000000|2021-05-26 19:40:00|17297.28|17177.28|17280.83|17160.83|17330.64|17210.64|17258.67|17138.67|299
1622058300000|2021-05-26 19:45:00|17281.03|17161.03|17240.15|17120.15|17284.31|17164.31|17225.48|17105.48|296
1622058600000|2021-05-26 19:50:00|17240.62|17120.62|17356.78|17236.78|17358.42|17238.42|17239.99|17119.99|298
1622058900000|2021-05-26 19:55:00|17356.69|17236.69|17430.2|17310.2|17430.2|17310.2|17356.67|17236.67|295
1622059200000|2021-05-26 20:00:00|17429.84|17309.84|17371.99|17251.99|17432.53|17312.53|17337.96|17217.96|299
1622059500000|2021-05-26 20:05:00|17370.99|17250.99|17413.55|17293.55|17413.55|17293.55|17370.81|17250.81|299
1622059800000|2021-05-26 20:10:00|17413.65|17293.65|17438.72|17318.72|17453.53|17333.53|17413.16|17293.16|297
1622060100000|2021-05-26 20:15:00|17439.83|17319.83|17512.17|17392.17|17515.86|17395.86|17420.56|17300.56|299
1622060400000|2021-05-26 20:20:00|17513.11|17393.11|17593.57|17473.57|17593.57|17473.57|17513.03|17393.03|299
1622060700000|2021-05-26 20:25:00|17594.08|17474.08|17623.64|17503.64|17626.92|17506.92|17589.35|17469.35|300
1622061000000|2021-05-26 20:30:00|17623.37|17503.37|17717.76|17597.76|17717.76|17597.76|17612.55|17492.55|299
1622061300000|2021-05-26 20:35:00|17718.45|17598.45|17640.65|17520.65|17721.41|17601.41|17630.25|17510.25|299
1622061600000|2021-05-26 20:40:00|17641.23|17521.23|17633.3|17513.3|17648.58|17528.58|17592.68|17472.68|299
1622061900000|2021-05-26 20:45:00|17633.95|17513.95|17658.43|17538.43|17660.1|17540.1|17623.76|17503.76|297
1622062200000|2021-05-26 20:50:00|17658.37|17538.37|17638.29|17518.29|17658.59|17538.59|17624.2|17504.2|297
1622062500000|2021-05-26 20:55:00|17638.27|17518.27|17656.79|17536.79|17656.95|17536.95|17614.44|17494.44|298
1622062800000|2021-05-26 21:00:00|17657.51|17537.51|17697.47|17577.47|17716.3|17596.3|17656.47|17536.47|295
1622063100000|2021-05-26 21:05:00|17697.48|17577.48|17756.7|17636.7|17758.57|17638.57|17670.32|17550.32|297
1622063400000|2021-05-26 21:10:00|17756.27|17636.27|17728.44|17608.44|17762.67|17642.67|17695.31|17575.31|298
1622063700000|2021-05-26 21:15:00|17727.66|17607.66|17616.17|17496.17|17730.81|17610.81|17607.09|17487.09|296
1622064000000|2021-05-26 21:20:00|17616.47|17496.47|17665.58|17545.58|17665.76|17545.76|17616.06|17496.06|298
1622064300000|2021-05-26 21:25:00|17665.6|17545.6|17624.71|17504.71|17665.65|17545.65|17622.06|17502.06|298
1622064600000|2021-05-26 21:30:00|17624.65|17504.65|17627.62|17507.62|17636.5|17516.5|17621.25|17501.25|293
1622064900000|2021-05-26 21:35:00|17627.33|17507.33|17529.32|17409.32|17628.85|17508.85|17529.32|17409.32|299
1622065200000|2021-05-26 21:40:00|17529.28|17409.28|17565.34|17445.34|17565.64|17445.64|17526.88|17406.88|294
1622065500000|2021-05-26 21:45:00|17569.06|17449.06|17671.28|17551.28|17673.05|17553.05|17569.06|17449.06|299
1622065800000|2021-05-26 21:50:00|17671.37|17551.37|17780.43|17660.43|17808.66|17688.66|17669.27|17549.27|299
1622066100000|2021-05-26 21:55:00|17780.7|17660.7|17736.09|17616.09|17780.7|17660.7|17727.79|17607.79|292
1622066400000|2021-05-26 22:00:00|17736.71|17616.71|17693.1|17573.1|17736.84|17616.84|17669.87|17549.87|297
1622066700000|2021-05-26 22:05:00|17693.56|17573.56|17760.09|17640.09|17772.56|17652.56|17673.02|17553.02|297
1622067000000|2021-05-26 22:10:00|17760.27|17640.27|17757.82|17637.82|17784.8|17664.8|17719.78|17599.78|299
1622067300000|2021-05-26 22:15:00|17756.92|17636.92|17761.78|17641.78|17805.54|17685.54|17755.6|17635.6|296
1622067600000|2021-05-26 22:20:00|17762.24|17642.24|17778.16|17658.16|17778.16|17658.16|17753.4|17633.4|295
1622067900000|2021-05-26 22:25:00|17779.51|17659.51|17847.47|17727.47|17847.47|17727.47|17775.43|17655.43|298
1622068200000|2021-05-26 22:30:00|17847.89|17727.89|17790.03|17670.03|17857.91|17737.91|17790.03|17670.03|299
1622068500000|2021-05-26 22:35:00|17790.15|17670.15|17792.15|17672.15|17799.8|17679.8|17776.94|17656.94|299
1622068800000|2021-05-26 22:40:00|17793.19|17673.19|17733.37|17613.37|17801.62|17681.62|17728.58|17608.58|296
1622069100000|2021-05-26 22:45:00|17733.3|17613.3|17746.51|17626.51|17751.05|17631.05|17713.45|17593.45|297
1622069400000|2021-05-26 22:50:00|17747.32|17627.32|17784.45|17664.45|17788.98|17668.98|17746.21|17626.21|300
1622069700000|2021-05-26 22:55:00|17784.68|17664.68|17859.65|17739.65|17860.74|17740.74|17736.53|17616.53|296
1622070000000|2021-05-26 23:00:00|17861.16|17741.16|17751.81|17631.81|17861.87|17741.87|17728.73|17608.73|299
1622070300000|2021-05-26 23:05:00|17751.36|17631.36|17849.36|17729.36|17851.8|17731.8|17720.87|17600.87|299
1622070600000|2021-05-26 23:10:00|17849.66|17729.66|17807.95|17687.95|17855.03|17735.03|17776.08|17656.08|299
1622070900000|2021-05-26 23:15:00|17807.23|17687.23|17820.13|17700.13|17820.77|17700.77|17782.23|17662.23|298
1622071200000|2021-05-26 23:20:00|17819.69|17699.69|17869.34|17749.34|17869.34|17749.34|17806.79|17686.79|299
1622071500000|2021-05-26 23:25:00|17869.79|17749.79|17904.98|17784.98|17904.98|17784.98|17848.33|17728.33|298
1622071800000|2021-05-26 23:30:00|17904.54|17784.54|18033.54|17913.54|18033.54|17913.54|17904.39|17784.39|300
1622072100000|2021-05-26 23:35:00|18033.17|17913.17|18031.73|17911.73|18033.17|17913.17|17987.52|17867.52|299
1622072400000|2021-05-26 23:40:00|18031.81|17911.81|18083.14|17963.14|18109.88|17989.88|18026.61|17906.61|300
1622072700000|2021-05-26 23:45:00|18082.98|17962.98|18129.76|18009.76|18192.3|18072.3|18078.57|17958.57|296
1622073000000|2021-05-26 23:50:00|18131.15|18011.15|18102.85|17982.85|18142.53|18022.53|18094.65|17974.65|299
1622073300000|2021-05-26 23:55:00|18103.22|17983.22|18148.09|18028.09|18148.09|18028.09|18101.37|17981.37|299
1622073600000|2021-05-27 00:00:00|18148.3|18028.3|18152.34|18032.34|18155.47|18035.47|18056.32|17936.32|300
1622073900000|2021-05-27 00:05:00|18152.55|18032.55|18030.77|17910.77|18152.83|18032.83|18016.33|17896.33|300
1622074200000|2021-05-27 00:10:00|18029.91|17909.91|18008.34|17888.34|18058.5|17938.5|18008.34|17888.34|300
1622074500000|2021-05-27 00:15:00|18006.77|17886.77|17824.77|17704.77|18006.77|17886.77|17824.77|17704.77|298
1622074800000|2021-05-27 00:20:00|17823.91|17703.91|17851.71|17731.71|17861.11|17741.11|17819.58|17699.58|298
1622075100000|2021-05-27 00:25:00|17851.98|17731.98|17745.85|17625.85|17852.81|17732.81|17739.86|17619.86|299
1622075400000|2021-05-27 00:30:00|17746.2|17626.2|17560|17440|17767.35|17647.35|17560|17440|300
1622075700000|2021-05-27 00:35:00|17559.67|17439.67|17590.95|17470.95|17610.34|17490.34|17559.23|17439.23|299
1622076000000|2021-05-27 00:40:00|17591.73|17471.73|17573.51|17453.51|17596.6|17476.6|17514.12|17394.12|300
1622076300000|2021-05-27 00:45:00|17573.67|17453.67|17641.48|17521.48|17645.09|17525.09|17545.97|17425.97|300
1622076600000|2021-05-27 00:50:00|17641.58|17521.58|17730.17|17610.17|17730.98|17610.98|17641.51|17521.51|295
1622076900000|2021-05-27 00:55:00|17730.47|17610.47|17672.84|17552.84|17732.7|17612.7|17658.95|17538.95|298
1622077200000|2021-05-27 01:00:00|17673.14|17553.14|17690.34|17570.34|17690.34|17570.34|17570.56|17450.56|297
1622077500000|2021-05-27 01:05:00|17691.61|17571.61|17526.26|17406.26|17692.69|17572.69|17526.26|17406.26|298
1622077800000|2021-05-27 01:10:00|17521.74|17401.74|17436.77|17316.77|17542.25|17422.25|17436.62|17316.62|299
1622078100000|2021-05-27 01:15:00|17436.86|17316.86|17304.38|17184.38|17442.63|17322.63|17304.38|17184.38|299
1622078400000|2021-05-27 01:20:00|17303.97|17183.97|17266.84|17146.84|17311.24|17191.24|17195.16|17075.16|300
1622078700000|2021-05-27 01:25:00|17264.61|17144.61|17250.03|17130.03|17301.96|17181.96|17160.83|17040.83|300
1622079000000|2021-05-27 01:30:00|17249.84|17129.84|17241.85|17121.85|17275.83|17155.83|17226.17|17106.17|299
1622079300000|2021-05-27 01:35:00|17242.54|17122.54|17340.04|17220.04|17342.1|17222.1|17242.54|17122.54|299
1622079600000|2021-05-27 01:40:00|17337.04|17217.04|17201.18|17081.18|17337.04|17217.04|17194|17074|298
1622079900000|2021-05-27 01:45:00|17200.94|17080.94|17131.83|17011.83|17315.61|17195.61|17131.83|17011.83|298
1622080200000|2021-05-27 01:50:00|17132.11|17012.11|16941.49|16821.49|17137.21|17017.21|16939.46|16819.46|300
1622080500000|2021-05-27 01:55:00|16941.21|16821.21|16935.07|16815.07|16980.87|16860.87|16825.1|16705.1|300
1622080800000|2021-05-27 02:00:00|16936.81|16816.81|17151.14|17031.14|17151.85|17031.85|16834.94|16714.94|299
1622081100000|2021-05-27 02:05:00|17149.95|17029.95|17058.66|16938.66|17152.35|17032.35|17026.35|16906.35|298
1622081400000|2021-05-27 02:10:00|17057.87|16937.87|17159.37|17039.37|17164.62|17044.62|17055.01|16935.01|299
1622081700000|2021-05-27 02:15:00|17159.57|17039.57|17215.38|17095.38|17217.46|17097.46|17120.67|17000.67|299
1622082000000|2021-05-27 02:20:00|17215.07|17095.07|17122.14|17002.14|17216.3|17096.3|17107.04|16987.04|297
1622082300000|2021-05-27 02:25:00|17122.6|17002.6|17060.04|16940.04|17147.32|17027.32|17040.12|16920.12|299
1622082600000|2021-05-27 02:30:00|17059.53|16939.53|16924.67|16804.67|17059.73|16939.73|16924.67|16804.67|298
1622082900000|2021-05-27 02:35:00|16922.28|16802.28|17030.61|16910.61|17089.45|16969.45|16909.94|16789.94|298
1622083200000|2021-05-27 02:40:00|17030.17|16910.17|17046.28|16926.28|17087.23|16967.23|16989.5|16869.5|298
1622083500000|2021-05-27 02:45:00|17046.07|16926.07|17085.44|16965.44|17119.51|16999.51|17034|16914|298
1622083800000|2021-05-27 02:50:00|17084.92|16964.92|16947.78|16827.78|17084.92|16964.92|16945.32|16825.32|297
1622084100000|2021-05-27 02:55:00|16947.81|16827.81|17121.5|17001.5|17122.52|17002.52|16938.76|16818.76|297
1622084400000|2021-05-27 03:00:00|17121.67|17001.67|16877.9|16757.9|17121.67|17001.67|16864.51|16744.51|299
1622084700000|2021-05-27 03:05:00|16876.88|16756.88|16710.32|16590.32|16900.6|16780.6|16703.99|16583.99|300
1622085000000|2021-05-27 03:10:00|16711.22|16591.22|16717.39|16597.39|16770.63|16650.63|16659.79|16539.79|299
1622085300000|2021-05-27 03:15:00|16715.34|16595.34|16703.55|16583.55|16795.01|16675.01|16639.56|16519.56|298
1622085600000|2021-05-27 03:20:00|16704.09|16584.09|16847.82|16727.82|16851.72|16731.72|16703.94|16583.94|300
1622085900000|2021-05-27 03:25:00|16847.07|16727.07|16826.69|16706.69|16864.41|16744.41|16796.36|16676.36|299
1622086200000|2021-05-27 03:30:00|16826.11|16706.11|16966.68|16846.68|16966.68|16846.68|16826.11|16706.11|299
1622086500000|2021-05-27 03:35:00|16966.94|16846.94|16922.04|16802.04|16977.91|16857.91|16922.04|16802.04|298
1622086800000|2021-05-27 03:40:00|16921.84|16801.84|16836.39|16716.39|16921.98|16801.98|16831.93|16711.93|299
1622087100000|2021-05-27 03:45:00|16837.03|16717.03|16906.31|16786.31|16913.88|16793.88|16819.07|16699.07|300
1622087400000|2021-05-27 03:50:00|16905.97|16785.97|16754.19|16634.19|16906.07|16786.07|16754.19|16634.19|297
1622087700000|2021-05-27 03:55:00|16753.1|16633.1|16917.65|16797.65|16917.65|16797.65|16753.1|16633.1|298
1622088000000|2021-05-27 04:00:00|16916.75|16796.75|16807.24|16687.24|16919.61|16799.61|16806.72|16686.72|295
1622088300000|2021-05-27 04:05:00|16804.98|16684.98|17016.13|16896.13|17016.57|16896.57|16799.83|16679.83|299
1622088600000|2021-05-27 04:10:00|17015.75|16895.75|16940.68|16820.68|17015.75|16895.75|16894.33|16774.33|299
1622088900000|2021-05-27 04:15:00|16940.43|16820.43|16866.93|16746.93|16943.97|16823.97|16864.77|16744.77|299
1622089200000|2021-05-27 04:20:00|16866.46|16746.46|16959.01|16839.01|16980.81|16860.81|16865.13|16745.13|299
1622089500000|2021-05-27 04:25:00|16960.54|16840.54|16849.09|16729.09|16961.27|16841.27|16846.69|16726.69|297
1622089800000|2021-05-27 04:30:00|16848|16728|16984.29|16864.29|16984.29|16864.29|16845.88|16725.88|298
1622090100000|2021-05-27 04:35:00|16984.67|16864.67|16783.68|16663.68|16984.67|16864.67|16783.68|16663.68|300
1622090400000|2021-05-27 04:40:00|16782.82|16662.82|16990.87|16870.87|16991.38|16871.38|16782.58|16662.58|300
1622090700000|2021-05-27 04:45:00|16991.36|16871.36|17084.73|16964.73|17089.68|16969.68|16977.4|16857.4|298
1622091000000|2021-05-27 04:50:00|17085.29|16965.29|16993.25|16873.25|17085.43|16965.43|16991.78|16871.78|298
1622091300000|2021-05-27 04:55:00|16993.3|16873.3|17089.59|16969.59|17089.59|16969.59|16993.3|16873.3|297
1622091600000|2021-05-27 05:00:00|17089.92|16969.92|16969.64|16849.64|17093.39|16973.39|16969.64|16849.64|299
1622091900000|2021-05-27 05:05:00|16969.24|16849.24|16984.97|16864.97|17049.48|16929.48|16969.24|16849.24|298
1622092200000|2021-05-27 05:10:00|16984.72|16864.72|16899.09|16779.09|16984.72|16864.72|16883.93|16763.93|300
1622092500000|2021-05-27 05:15:00|16899.84|16779.84|16918.6|16798.6|16983.58|16863.58|16899.84|16779.84|298
1622092800000|2021-05-27 05:20:00|16919.28|16799.28|17030.01|16910.01|17042.57|16922.57|16918.96|16798.96|299
1622093100000|2021-05-27 05:25:00|17029.14|16909.14|16942.92|16822.92|17029.14|16909.14|16911.97|16791.97|296
1622093400000|2021-05-27 05:30:00|16943|16823|17026.94|16906.94|17028.68|16908.68|16937.09|16817.09|299
1622093700000|2021-05-27 05:35:00|17026.84|16906.84|16971.34|16851.34|17026.84|16906.84|16971.34|16851.34|298
1622094000000|2021-05-27 05:40:00|16971.17|16851.17|17052.4|16932.4|17052.4|16932.4|16965.95|16845.95|298
1622094300000|2021-05-27 05:45:00|17052.74|16932.74|17253.39|17133.39|17253.39|17133.39|17052.74|16932.74|298
1622094600000|2021-05-27 05:50:00|17255.62|17135.62|17298.46|17178.46|17298.46|17178.46|17236.68|17116.68|296
1622094900000|2021-05-27 05:55:00|17300.09|17180.09|17334.19|17214.19|17335.44|17215.44|17274.14|17154.14|297
1622095200000|2021-05-27 06:00:00|17333.94|17213.94|17273.31|17153.31|17376.43|17256.43|17271.82|17151.82|295
1622095500000|2021-05-27 06:05:00|17273.3|17153.3|17223.36|17103.36|17274.72|17154.72|17221.52|17101.52|299
1622095800000|2021-05-27 06:10:00|17223.01|17103.01|17207.24|17087.24|17223.41|17103.41|17183.12|17063.12|296
1622096100000|2021-05-27 06:15:00|17207.22|17087.22|17259.45|17139.45|17278.02|17158.02|17204.36|17084.36|300
1622096400000|2021-05-27 06:20:00|17258.71|17138.71|17264.25|17144.25|17266.01|17146.01|17237.4|17117.4|299
1622096700000|2021-05-27 06:25:00|17264.47|17144.47|17238.89|17118.89|17271.42|17151.42|17226.12|17106.12|297
1622097000000|2021-05-27 06:30:00|17238.88|17118.88|17304.59|17184.59|17304.59|17184.59|17232.96|17112.96|298
1622097300000|2021-05-27 06:35:00|17304.9|17184.9|17278.2|17158.2|17306.44|17186.44|17275.42|17155.42|295
1622097600000|2021-05-27 06:40:00|17278.11|17158.11|17362.29|17242.29|17362.29|17242.29|17269.77|17149.77|289
1622097900000|2021-05-27 06:45:00|17362.01|17242.01|17360.32|17240.32|17363.19|17243.19|17313.36|17193.36|295
1622098200000|2021-05-27 06:50:00|17360.51|17240.51|17378.54|17258.54|17387.75|17267.75|17356.1|17236.1|299
1622098500000|2021-05-27 06:55:00|17378.13|17258.13|17415.76|17295.76|17435.21|17315.21|17372.93|17252.93|299
1622098800000|2021-05-27 07:00:00|17415.97|17295.97|17391.44|17271.44|17436.25|17316.25|17391.44|17271.44|298
1622099100000|2021-05-27 07:05:00|17389.35|17269.35|17359.98|17239.98|17411.96|17291.96|17359.85|17239.85|292
1622099400000|2021-05-27 07:10:00|17359.14|17239.14|17324.64|17204.64|17359.14|17239.14|17320.18|17200.18|295
1622099700000|2021-05-27 07:15:00|17324.04|17204.04|17284.25|17164.25|17331.83|17211.83|17260.79|17140.79|297
1622100000000|2021-05-27 07:20:00|17284.3|17164.3|17337|17217|17338.38|17218.38|17284.3|17164.3|298
1622100300000|2021-05-27 07:25:00|17337.06|17217.06|17301.87|17181.87|17360.79|17240.79|17286.19|17166.19|297
1622100600000|2021-05-27 07:30:00|17302.33|17182.33|17391.89|17271.89|17393.52|17273.52|17302.33|17182.33|298
1622100900000|2021-05-27 07:35:00|17390.89|17270.89|17430.62|17310.62|17458.74|17338.74|17386.35|17266.35|297
1622101200000|2021-05-27 07:40:00|17428.84|17308.84|17403.09|17283.09|17435.3|17315.3|17356.57|17236.57|298
1622101500000|2021-05-27 07:45:00|17403.03|17283.03|17455.13|17335.13|17460.41|17340.41|17394.01|17274.01|297
1622101800000|2021-05-27 07:50:00|17454.99|17334.99|17370.22|17250.22|17454.99|17334.99|17360.64|17240.64|292
1622102100000|2021-05-27 07:55:00|17370.45|17250.45|17357.14|17237.14|17384.62|17264.62|17334.68|17214.68|295
1622102400000|2021-05-27 08:00:00|17358|17238|17144.35|17024.35|17369.7|17249.7|17139.33|17019.33|300
1622102700000|2021-05-27 08:05:00|17142.71|17022.71|17252.29|17132.29|17252.29|17132.29|17141.64|17021.64|298
1622103000000|2021-05-27 08:10:00|17253.52|17133.52|17443.4|17323.4|17443.6|17323.6|17253.52|17133.52|298
1622103300000|2021-05-27 08:15:00|17444.07|17324.07|17433.94|17313.94|17481.9|17361.9|17423.28|17303.28|298
1622103600000|2021-05-27 08:20:00|17433.48|17313.48|17388.41|17268.41|17449.29|17329.29|17388.41|17268.41|300
1622103900000|2021-05-27 08:25:00|17388.06|17268.06|17511.76|17391.76|17511.76|17391.76|17369.56|17249.56|300
1622104200000|2021-05-27 08:30:00|17511.87|17391.87|17641.68|17521.68|17675.04|17555.04|17511.38|17391.38|299
1622104500000|2021-05-27 08:35:00|17641.43|17521.43|17612.33|17492.33|17641.43|17521.43|17594.11|17474.11|298
1622104800000|2021-05-27 08:40:00|17612.65|17492.65|17617.63|17497.63|17652.04|17532.04|17612.65|17492.65|296
1622105100000|2021-05-27 08:45:00|17618.62|17498.62|17599.65|17479.65|17621.09|17501.09|17583.53|17463.53|293
1622105400000|2021-05-27 08:50:00|17599.36|17479.36|17632.37|17512.37|17647.21|17527.21|17597.62|17477.62|298
1622105700000|2021-05-27 08:55:00|17632.63|17512.63|17572.74|17452.74|17635.39|17515.39|17547.19|17427.19|298
1622106000000|2021-05-27 09:00:00|17574.03|17454.03|17618.37|17498.37|17624.95|17504.95|17572.15|17452.15|299
1622106300000|2021-05-27 09:05:00|17618.49|17498.49|17695.09|17575.09|17700.39|17580.39|17617.91|17497.91|300
1622106600000|2021-05-27 09:10:00|17696.17|17576.17|17696.06|17576.06|17728.74|17608.74|17686.7|17566.7|298
1622106900000|2021-05-27 09:15:00|17696.54|17576.54|17752.41|17632.41|17752.41|17632.41|17696.54|17576.54|298
1622107200000|2021-05-27 09:20:00|17751.54|17631.54|17816.37|17696.37|17821.56|17701.56|17751.54|17631.54|299
1622107500000|2021-05-27 09:25:00|17816.32|17696.32|17786.68|17666.68|17849.32|17729.32|17785.21|17665.21|298
1622107800000|2021-05-27 09:30:00|17787.01|17667.01|17779.04|17659.04|17812.1|17692.1|17765|17645|298
1622108100000|2021-05-27 09:35:00|17779.46|17659.46|17756.44|17636.44|17786.53|17666.53|17746.54|17626.54|295
1622108400000|2021-05-27 09:40:00|17756.37|17636.37|17736.68|17616.68|17769.83|17649.83|17727.51|17607.51|298
1622108700000|2021-05-27 09:45:00|17736.05|17616.05|17732.12|17612.12|17751.67|17631.67|17725.24|17605.24|292
1622109000000|2021-05-27 09:50:00|17732.39|17612.39|17763.91|17643.91|17778.12|17658.12|17731.36|17611.36|299
1622109300000|2021-05-27 09:55:00|17764.04|17644.04|17811.04|17691.04|17813.52|17693.52|17758.69|17638.69|293
1622109600000|2021-05-27 10:00:00|17811.75|17691.75|17721.68|17601.68|17838.42|17718.42|17701.12|17581.12|299
1622109900000|2021-05-27 10:05:00|17722.5|17602.5|17752.02|17632.02|17770.67|17650.67|17721.48|17601.48|300
1622110200000|2021-05-27 10:10:00|17751.55|17631.55|17872.5|17752.5|17873.72|17753.72|17750.21|17630.21|298
1622110500000|2021-05-27 10:15:00|17872.44|17752.44|17859.87|17739.87|17930.06|17810.06|17859.82|17739.82|299
1622110800000|2021-05-27 10:20:00|17860.22|17740.22|17824.18|17704.18|17860.22|17740.22|17815.1|17695.1|297
1622111100000|2021-05-27 10:25:00|17823.9|17703.9|17840.81|17720.81|17845.35|17725.35|17814.24|17694.24|297
1622111400000|2021-05-27 10:30:00|17841.2|17721.2|17874.4|17754.4|17920.96|17800.96|17840.57|17720.57|298
1622111700000|2021-05-27 10:35:00|17874.86|17754.86|17781.35|17661.35|17878.97|17758.97|17759.08|17639.08|297
1622112000000|2021-05-27 10:40:00|17780.91|17660.91|17804.99|17684.99|17804.99|17684.99|17780.25|17660.25|297
1622112300000|2021-05-27 10:45:00|17805.44|17685.44|17859.8|17739.8|17867.4|17747.4|17805.3|17685.3|299
1622112600000|2021-05-27 10:50:00|17859.07|17739.07|17778|17658|17859.19|17739.19|17771.82|17651.82|297
1622112900000|2021-05-27 10:55:00|17778.13|17658.13|17748.26|17628.26|17797.56|17677.56|17746.28|17626.28|299
1622113200000|2021-05-27 11:00:00|17749.07|17629.07|17855.22|17735.22|17868.37|17748.37|17749.07|17629.07|298
1622113500000|2021-05-27 11:05:00|17856.01|17736.01|17826.76|17706.76|17883.68|17763.68|17826.76|17706.76|297
1622113800000|2021-05-27 11:10:00|17827.77|17707.77|17866.82|17746.82|17879.04|17759.04|17824.01|17704.01|299
1622114100000|2021-05-27 11:15:00|17866.35|17746.35|17954.44|17834.44|17994.27|17874.27|17866.1|17746.1|297
1622114400000|2021-05-27 11:20:00|17954.68|17834.68|17989.44|17869.44|17991.79|17871.79|17930.52|17810.52|298
1622114700000|2021-05-27 11:25:00|17988.55|17868.55|17978.13|17858.13|18008.9|17888.9|17977.86|17857.86|298
1622115000000|2021-05-27 11:30:00|17977.82|17857.82|17927.17|17807.17|18009.41|17889.41|17927.11|17807.11|297
1622115300000|2021-05-27 11:35:00|17927.03|17807.03|17943.68|17823.68|17944.55|17824.55|17892.99|17772.99|298
1622115600000|2021-05-27 11:40:00|17949.03|17829.03|17926.34|17806.34|17950.04|17830.04|17922.69|17802.69|300
1622115900000|2021-05-27 11:45:00|17926.25|17806.25|17987.61|17867.61|17991.03|17871.03|17923.31|17803.31|298
1622116200000|2021-05-27 11:50:00|17988.16|17868.16|18023.02|17903.02|18027.65|17907.65|17975.81|17855.81|296
1622116500000|2021-05-27 11:55:00|18024.4|17904.4|18031.1|17911.1|18044.79|17924.79|18001.21|17881.21|300
1622116800000|2021-05-27 12:00:00|18030.94|17910.94|18118.78|17998.78|18127.36|18007.36|18027.49|17907.49|299
1622117100000|2021-05-27 12:05:00|18117.7|17997.7|17966.91|17846.91|18138.83|18018.83|17966.18|17846.18|300
1622117400000|2021-05-27 12:10:00|17966.63|17846.63|18022.57|17902.57|18033.55|17913.55|17954.35|17834.35|297
1622117700000|2021-05-27 12:15:00|18022.83|17902.83|17889.12|17769.12|18023.97|17903.97|17886.18|17766.18|300
1622118000000|2021-05-27 12:20:00|17888.99|17768.99|17937.65|17817.65|17948.36|17828.36|17886.62|17766.62|297
1622118300000|2021-05-27 12:25:00|17937.89|17817.89|17954.34|17834.34|17981.7|17861.7|17937.63|17817.63|298
1622118600000|2021-05-27 12:30:00|17953.17|17833.17|18008.81|17888.81|18029.84|17909.84|17946.02|17826.02|298
1622118900000|2021-05-27 12:35:00|18008.54|17888.54|17937.97|17817.97|18036.28|17916.28|17937.97|17817.97|300
1622119200000|2021-05-27 12:40:00|17936.49|17816.49|17779.39|17659.39|17936.49|17816.49|17779.39|17659.39|298
1622119500000|2021-05-27 12:45:00|17778.36|17658.36|17819.39|17699.39|17838.74|17718.74|17768.78|17648.78|299
1622119800000|2021-05-27 12:50:00|17818.35|17698.35|17874.24|17754.24|17877.58|17757.58|17814.07|17694.07|296
1622120100000|2021-05-27 12:55:00|17874.61|17754.61|17757.9|17637.9|17881.41|17761.41|17757.82|17637.82|297
1622120400000|2021-05-27 13:00:00|17757.76|17637.76|17829.64|17709.64|17840.14|17720.14|17754.91|17634.91|299
1622120700000|2021-05-27 13:05:00|17829.18|17709.18|17862.59|17742.59|17896.5|17776.5|17829.02|17709.02|298
1622121000000|2021-05-27 13:10:00|17862.11|17742.11|17953.72|17833.72|17953.95|17833.95|17861.04|17741.04|299
1622121300000|2021-05-27 13:15:00|17954.44|17834.44|18009.74|17889.74|18009.86|17889.86|17921.74|17801.74|297
1622121600000|2021-05-27 13:20:00|18010.58|17890.58|18148.16|18028.16|18148.16|18028.16|18010.58|17890.58|299
1622121900000|2021-05-27 13:25:00|18148.38|18028.38|18270.27|18150.27|18294.95|18174.95|18147.23|18027.23|300
1622122200000|2021-05-27 13:30:00|18270.5|18150.5|18166.1|18046.1|18270.5|18150.5|18165.77|18045.77|299
1622122500000|2021-05-27 13:35:00|18165.6|18045.6|18205|18085|18219.3|18099.3|18165.16|18045.16|296
1622122800000|2021-05-27 13:40:00|18203.76|18083.76|18115.05|17995.05|18207.62|18087.62|18115.05|17995.05|296
1622123100000|2021-05-27 13:45:00|18115.31|17995.31|18177.47|18057.47|18182.71|18062.71|18112.7|17992.7|300
1622123400000|2021-05-27 13:50:00|18176.81|18056.81|18157.92|18037.92|18192.16|18072.16|18157.92|18037.92|297
1622123700000|2021-05-27 13:55:00|18156.9|18036.9|18064.17|17944.17|18157.19|18037.19|18027.33|17907.33|298
1622124000000|2021-05-27 14:00:00|18064.54|17944.54|18157.09|18037.09|18157.25|18037.25|18064.54|17944.54|299
1622124300000|2021-05-27 14:05:00|18156.77|18036.77|18220.8|18100.8|18230.18|18110.18|18156.77|18036.77|299
1622124600000|2021-05-27 14:10:00|18221.28|18101.28|18184.76|18064.76|18223.09|18103.09|18184.76|18064.76|299
1622124900000|2021-05-27 14:15:00|18184.52|18064.52|18243.89|18123.89|18274.58|18154.58|18183.12|18063.12|298
1622125200000|2021-05-27 14:20:00|18244.2|18124.2|18246.47|18126.47|18251.48|18131.48|18226.22|18106.22|299
1622125500000|2021-05-27 14:25:00|18246.48|18126.48|18254.36|18134.36|18324.92|18204.92|18246.15|18126.15|300
1622125800000|2021-05-27 14:30:00|18254.41|18134.41|18208.26|18088.26|18260.07|18140.07|18189.07|18069.07|294
1622126100000|2021-05-27 14:35:00|18208.2|18088.2|18234.07|18114.07|18277.78|18157.78|18208.2|18088.2|298
1622126400000|2021-05-27 14:40:00|18232.66|18112.66|18214.53|18094.53|18249.35|18129.35|18206.84|18086.84|299
1622126700000|2021-05-27 14:45:00|18213.96|18093.96|18147.52|18027.52|18213.96|18093.96|18147.52|18027.52|298
1622127000000|2021-05-27 14:50:00|18148.09|18028.09|18203.93|18083.93|18203.93|18083.93|18139.38|18019.38|300
1622127300000|2021-05-27 14:55:00|18203.84|18083.84|18169.23|18049.23|18218.69|18098.69|18168.4|18048.4|298
1622127600000|2021-05-27 15:00:00|18167.87|18047.87|18160.39|18040.39|18210.16|18090.16|18160.39|18040.39|298
1622127900000|2021-05-27 15:05:00|18157.88|18037.88|18130.83|18010.83|18171.98|18051.98|18130.83|18010.83|299
1622128200000|2021-05-27 15:10:00|18130.3|18010.3|18166.36|18046.36|18172.98|18052.98|18126.77|18006.77|297
1622128500000|2021-05-27 15:15:00|18167.98|18047.98|17962.38|17842.38|18167.98|18047.98|17946.99|17826.99|299
1622128800000|2021-05-27 15:20:00|17965.1|17845.1|17860.78|17740.78|17992.75|17872.75|17851.58|17731.58|298
1622129100000|2021-05-27 15:25:00|17862.32|17742.32|17911.58|17791.58|17924.28|17804.28|17861.42|17741.42|297
1622129400000|2021-05-27 15:30:00|17912.01|17792.01|17962.67|17842.67|17983.85|17863.85|17912.01|17792.01|297
1622129700000|2021-05-27 15:35:00|17962.83|17842.83|17874.89|17754.89|17985.83|17865.83|17865.01|17745.01|300
1622130000000|2021-05-27 15:40:00|17874.63|17754.63|17951.85|17831.85|17952.41|17832.41|17874.46|17754.46|298
1622130300000|2021-05-27 15:45:00|17951.54|17831.54|18071.26|17951.26|18071.26|17951.26|17951.21|17831.21|299
1622130600000|2021-05-27 15:50:00|18071.09|17951.09|17987.84|17867.84|18072.48|17952.48|17980.2|17860.2|298
1622130900000|2021-05-27 15:55:00|17988.36|17868.36|17981.51|17861.51|17992.04|17872.04|17955.46|17835.46|298
1622131200000|2021-05-27 16:00:00|17981.05|17861.05|17819.71|17699.71|18032.24|17912.24|17819.71|17699.71|300
1622131500000|2021-05-27 16:05:00|17820.22|17700.22|17796.66|17676.66|17876.78|17756.78|17787.23|17667.23|299
1622131800000|2021-05-27 16:10:00|17796.57|17676.57|17759.5|17639.5|17804.95|17684.95|17707.93|17587.93|300
1622132100000|2021-05-27 16:15:00|17759.87|17639.87|17771.49|17651.49|17825.21|17705.21|17759.87|17639.87|296
1622132400000|2021-05-27 16:20:00|17771.3|17651.3|17785.68|17665.68|17803.34|17683.34|17726.84|17606.84|300
1622132700000|2021-05-27 16:25:00|17785.58|17665.58|17699.38|17579.38|17793.96|17673.96|17697.88|17577.88|299
1622133000000|2021-05-27 16:30:00|17698.66|17578.66|17781.54|17661.54|17789.08|17669.08|17698.06|17578.06|300
1622133300000|2021-05-27 16:35:00|17777.87|17657.87|17604.16|17484.16|17777.87|17657.87|17601.03|17481.03|298
1622133600000|2021-05-27 16:40:00|17602.74|17482.74|17674.18|17554.18|17680.82|17560.82|17601.83|17481.83|299
1622133900000|2021-05-27 16:45:00|17672.89|17552.89|17708.92|17588.92|17708.92|17588.92|17604.43|17484.43|295
1622134200000|2021-05-27 16:50:00|17709.38|17589.38|17602.89|17482.89|17733.58|17613.58|17596.7|17476.7|296
1622134500000|2021-05-27 16:55:00|17603.25|17483.25|17637.46|17517.46|17654.42|17534.42|17603.25|17483.25|298
1622134800000|2021-05-27 17:00:00|17637.85|17517.85|17633.72|17513.72|17697.05|17577.05|17621.24|17501.24|297
1622135100000|2021-05-27 17:05:00|17633.76|17513.76|17699.14|17579.14|17711.91|17591.91|17633.76|17513.76|297
1622135400000|2021-05-27 17:10:00|17698.67|17578.67|17698.01|17578.01|17698.67|17578.67|17620.35|17500.35|296
1622135700000|2021-05-27 17:15:00|17697.68|17577.68|17775.38|17655.38|17779.37|17659.37|17677.51|17557.51|297
1622136000000|2021-05-27 17:20:00|17777.8|17657.8|17761.61|17641.61|17788.27|17668.27|17760.83|17640.83|296
1622136300000|2021-05-27 17:25:00|17761.94|17641.94|17737.23|17617.23|17775.34|17655.34|17737.03|17617.03|297
1622136600000|2021-05-27 17:30:00|17737.29|17617.29|17759.48|17639.48|17764.75|17644.75|17694.63|17574.63|294
1622136900000|2021-05-27 17:35:00|17760.22|17640.22|17777.91|17657.91|17785.97|17665.97|17751.01|17631.01|298
1622137200000|2021-05-27 17:40:00|17777.93|17657.93|17785.54|17665.54|17787.28|17667.28|17755.28|17635.28|298
1622137500000|2021-05-27 17:45:00|17785.86|17665.86|17817.64|17697.64|17821.02|17701.02|17780.78|17660.78|297
1622137800000|2021-05-27 17:50:00|17818.74|17698.74|17898.87|17778.87|17898.87|17778.87|17817.89|17697.89|297
1622138100000|2021-05-27 17:55:00|17898.51|17778.51|17831.02|17711.02|17898.71|17778.71|17831.02|17711.02|298
1622138400000|2021-05-27 18:00:00|17830.1|17710.1|17833.51|17713.51|17847.46|17727.46|17791.3|17671.3|298
1622138700000|2021-05-27 18:05:00|17833.67|17713.67|17818.19|17698.19|17840.74|17720.74|17805.77|17685.77|290
1622139000000|2021-05-27 18:10:00|17818.05|17698.05|17854.74|17734.74|17854.74|17734.74|17809.42|17689.42|296
1622139300000|2021-05-27 18:15:00|17854.65|17734.65|17809.67|17689.67|17856.44|17736.44|17765.71|17645.71|296
1622139600000|2021-05-27 18:20:00|17808.98|17688.98|17797.32|17677.32|17837.92|17717.92|17775.97|17655.97|297
1622139900000|2021-05-27 18:25:00|17797.16|17677.16|17777.62|17657.62|17832.21|17712.21|17776.22|17656.22|298
1622140200000|2021-05-27 18:30:00|17777.65|17657.65|17782.24|17662.24|17785.87|17665.87|17679.14|17559.14|300
1622140500000|2021-05-27 18:35:00|17782.46|17662.46|17746.52|17626.52|17811.43|17691.43|17745.65|17625.65|300
1622140800000|2021-05-27 18:40:00|17746.59|17626.59|17800.26|17680.26|17800.63|17680.63|17746.59|17626.59|295
1622141100000|2021-05-27 18:45:00|17800.81|17680.81|17838.18|17718.18|17851.71|17731.71|17785.74|17665.74|298
1622141400000|2021-05-27 18:50:00|17838.92|17718.92|17799.36|17679.36|17844.97|17724.97|17799.36|17679.36|292
1622141700000|2021-05-27 18:55:00|17798.92|17678.92|17811.21|17691.21|17811.21|17691.21|17765.34|17645.34|299
1622142000000|2021-05-27 19:00:00|17811.55|17691.55|17653.78|17533.78|17818.92|17698.92|17653.78|17533.78|298
1622142300000|2021-05-27 19:05:00|17651.32|17531.32|17679.88|17559.88|17701.9|17581.9|17651.23|17531.23|298
1622142600000|2021-05-27 19:10:00|17678.79|17558.79|17740.19|17620.19|17742.38|17622.38|17662.73|17542.73|295
1622142900000|2021-05-27 19:15:00|17740.66|17620.66|17683.08|17563.08|17767.59|17647.59|17683.08|17563.08|297
1622143200000|2021-05-27 19:20:00|17683.21|17563.21|17650.84|17530.84|17690|17570|17641.62|17521.62|294
1622143500000|2021-05-27 19:25:00|17650.88|17530.88|17495.69|17375.69|17665.93|17545.93|17479.88|17359.88|299
1622143800000|2021-05-27 19:30:00|17495.09|17375.09|17585.2|17465.2|17586.8|17466.8|17471.9|17351.9|299
1622144100000|2021-05-27 19:35:00|17585.63|17465.63|17562.08|17442.08|17588.24|17468.24|17516.06|17396.06|296
1622144400000|2021-05-27 19:40:00|17562.11|17442.11|17513.97|17393.97|17579.12|17459.12|17513.43|17393.43|295
1622144700000|2021-05-27 19:45:00|17512.84|17392.84|17577.44|17457.44|17577.44|17457.44|17511.43|17391.43|296
1622145000000|2021-05-27 19:50:00|17577.39|17457.39|17589.46|17469.46|17603.58|17483.58|17567.68|17447.68|291
1622145300000|2021-05-27 19:55:00|17589.2|17469.2|17631.86|17511.86|17634.93|17514.93|17588.18|17468.18|298
1622145600000|2021-05-27 20:00:00|17631.56|17511.56|17568.58|17448.58|17631.56|17511.56|17548.35|17428.35|299
1622145900000|2021-05-27 20:05:00|17567.99|17447.99|17564.3|17444.3|17576.27|17456.27|17513.31|17393.31|299
1622146200000|2021-05-27 20:10:00|17564.42|17444.42|17591.26|17471.26|17618.03|17498.03|17564.42|17444.42|296
1622146500000|2021-05-27 20:15:00|17591.27|17471.27|17547.59|17427.59|17591.57|17471.57|17489.94|17369.94|298
1622146800000|2021-05-27 20:20:00|17547.6|17427.6|17540.62|17420.62|17598.2|17478.2|17539.06|17419.06|297
1622147100000|2021-05-27 20:25:00|17539.88|17419.88|17512.78|17392.78|17549.28|17429.28|17483.14|17363.14|298
1622147400000|2021-05-27 20:30:00|17512.27|17392.27|17547.32|17427.32|17577.18|17457.18|17509.96|17389.96|297
1622147700000|2021-05-27 20:35:00|17547.12|17427.12|17457.19|17337.19|17547.12|17427.12|17457.15|17337.15|297
1622148000000|2021-05-27 20:40:00|17457.4|17337.4|17529.93|17409.93|17533.57|17413.57|17451.91|17331.91|298
1622148300000|2021-05-27 20:45:00|17529.72|17409.72|17400.7|17280.7|17538.18|17418.18|17398.33|17278.33|299
1622148600000|2021-05-27 20:50:00|17400.68|17280.68|17408.91|17288.91|17452.68|17332.68|17379.43|17259.43|298
1622148900000|2021-05-27 20:55:00|17408.28|17288.28|17345.36|17225.36|17408.93|17288.93|17328.63|17208.63|294
1622149200000|2021-05-27 21:00:00|17345.13|17225.13|17224.89|17104.89|17363.93|17243.93|17224.27|17104.27|298
1622149500000|2021-05-27 21:05:00|17223.57|17103.57|17291.4|17171.4|17294.29|17174.29|17219.4|17099.4|298
1622149800000|2021-05-27 21:10:00|17289.8|17169.8|17299.46|17179.46|17300.84|17180.84|17216.99|17096.99|298
1622150100000|2021-05-27 21:15:00|17298.86|17178.86|17403.94|17283.94|17404.01|17284.01|17250.89|17130.89|299
1622150400000|2021-05-27 21:20:00|17403.93|17283.93|17470.58|17350.58|17470.58|17350.58|17403.21|17283.21|297
1622150700000|2021-05-27 21:25:00|17470.07|17350.07|17523.13|17403.13|17523.97|17403.97|17469.03|17349.03|298
1622151000000|2021-05-27 21:30:00|17524.26|17404.26|17610.23|17490.23|17616.64|17496.64|17523.33|17403.33|291
1622151300000|2021-05-27 21:35:00|17609.84|17489.84|17699.45|17579.45|17699.45|17579.45|17609.84|17489.84|300
1622151600000|2021-05-27 21:40:00|17699.23|17579.23|17676.95|17556.95|17707.94|17587.94|17666.46|17546.46|297
1622151900000|2021-05-27 21:45:00|17677.14|17557.14|17691.18|17571.18|17695.37|17575.37|17664.65|17544.65|292
1622152200000|2021-05-27 21:50:00|17691.13|17571.13|17750.51|17630.51|17751.83|17631.83|17678.54|17558.54|298
1622152500000|2021-05-27 21:55:00|17750.23|17630.23|17727.86|17607.86|17750.63|17630.63|17727.86|17607.86|294
1622152800000|2021-05-27 22:00:00|17727.15|17607.15|17696.91|17576.91|17731.78|17611.78|17690.12|17570.12|299
1622153100000|2021-05-27 22:05:00|17696.38|17576.38|17641.51|17521.51|17707.43|17587.43|17640.13|17520.13|299
1622153400000|2021-05-27 22:10:00|17641.57|17521.57|17665.9|17545.9|17667.43|17547.43|17636.92|17516.92|299
1622153700000|2021-05-27 22:15:00|17665.88|17545.88|17586.75|17466.75|17665.88|17545.88|17578.86|17458.86|299
1622154000000|2021-05-27 22:20:00|17587.18|17467.18|17620.03|17500.03|17639.43|17519.43|17587.18|17467.18|300
1622154300000|2021-05-27 22:25:00|17619.48|17499.48|17750.28|17630.28|17750.28|17630.28|17617.02|17497.02|300
1622154600000|2021-05-27 22:30:00|17751.52|17631.52|17683.37|17563.37|17785.13|17665.13|17655.65|17535.65|298
1622154900000|2021-05-27 22:35:00|17683.56|17563.56|17642.6|17522.6|17686.92|17566.92|17552.03|17432.03|300
1622155200000|2021-05-27 22:40:00|17641.59|17521.59|17576.43|17456.43|17643.92|17523.92|17572.29|17452.29|294
1622155500000|2021-05-27 22:45:00|17577.1|17457.1|17523.85|17403.85|17585.19|17465.19|17517.91|17397.91|300
1622155800000|2021-05-27 22:50:00|17524.41|17404.41|17453.43|17333.43|17524.41|17404.41|17438.43|17318.43|298
1622156100000|2021-05-27 22:55:00|17452.3|17332.3|17481.27|17361.27|17482.08|17362.08|17432.64|17312.64|297
1622156400000|2021-05-27 23:00:00|17481.98|17361.98|17608.66|17488.66|17615.36|17495.36|17481.24|17361.24|297
1622156700000|2021-05-27 23:05:00|17608.54|17488.54|17568.32|17448.32|17609.61|17489.61|17567.4|17447.4|296
1622157000000|2021-05-27 23:10:00|17568.46|17448.46|17495.58|17375.58|17568.46|17448.46|17495.2|17375.2|296
1622157300000|2021-05-27 23:15:00|17495.96|17375.96|17405.32|17285.32|17495.99|17375.99|17404.75|17284.75|298
1622157600000|2021-05-27 23:20:00|17404.85|17284.85|17340.86|17220.86|17410.58|17290.58|17340.86|17220.86|298
1622157900000|2021-05-27 23:25:00|17340.98|17220.98|17371.99|17251.99|17373.31|17253.31|17331.85|17211.85|298
1622158200000|2021-05-27 23:30:00|17370.94|17250.94|17336.99|17216.99|17414.7|17294.7|17317.28|17197.28|299
1622158500000|2021-05-27 23:35:00|17336.75|17216.75|17370.1|17250.1|17370.1|17250.1|17331.61|17211.61|296
1622158800000|2021-05-27 23:40:00|17370.18|17250.18|17470.78|17350.78|17470.83|17350.83|17369.74|17249.74|295
1622159100000|2021-05-27 23:45:00|17470.65|17350.65|17532.54|17412.54|17534.01|17414.01|17448.61|17328.61|299
1622159400000|2021-05-27 23:50:00|17533.2|17413.2|17465.84|17345.84|17533.62|17413.62|17465.84|17345.84|293
1622159700000|2021-05-27 23:55:00|17464.64|17344.64|17423.02|17303.02|17464.64|17344.64|17382.77|17262.77|298
1622160000000|2021-05-28 00:00:00|17424.64|17304.64|17211.75|17091.75|17448.61|17328.61|17211.75|17091.75|300
1622160300000|2021-05-28 00:05:00|17211|17091|17404.86|17284.86|17404.86|17284.86|17209.1|17089.1|298
1622160600000|2021-05-28 00:10:00|17403.21|17283.21|17418.11|17298.11|17428.51|17308.51|17357.65|17237.65|300
1622160900000|2021-05-28 00:15:00|17418.73|17298.73|17629.83|17509.83|17634.89|17514.89|17410.06|17290.06|298
1622161200000|2021-05-28 00:20:00|17629.29|17509.29|17619.89|17499.89|17637.97|17517.97|17593.1|17473.1|297
1622161500000|2021-05-28 00:25:00|17620.13|17500.13|17533.16|17413.16|17620.3|17500.3|17533.16|17413.16|297
1622161800000|2021-05-28 00:30:00|17533.58|17413.58|17393.32|17273.32|17533.58|17413.58|17393.32|17273.32|297
1622162100000|2021-05-28 00:35:00|17393.77|17273.77|17338.67|17218.67|17393.77|17273.77|17313.62|17193.62|299
1622162400000|2021-05-28 00:40:00|17339.22|17219.22|17386.73|17266.73|17392.72|17272.72|17333.3|17213.3|297
1622162700000|2021-05-28 00:45:00|17388.3|17268.3|17324.87|17204.87|17388.99|17268.99|17313.83|17193.83|295
1622163000000|2021-05-28 00:50:00|17324.9|17204.9|17262.13|17142.13|17326.24|17206.24|17204.27|17084.27|299
1622163300000|2021-05-28 00:55:00|17261.62|17141.62|17210.47|17090.47|17267.04|17147.04|17210.47|17090.47|296
1622163600000|2021-05-28 01:00:00|17210.7|17090.7|17062.03|16942.03|17210.7|17090.7|17034.08|16914.08|299
1622163900000|2021-05-28 01:05:00|17062.24|16942.24|17126.35|17006.35|17136.56|17016.56|17051.79|16931.79|300
1622164200000|2021-05-28 01:10:00|17125.9|17005.9|17100.33|16980.33|17130.58|17010.58|17062.89|16942.89|298
1622164500000|2021-05-28 01:15:00|17099.26|16979.26|17216.75|17096.75|17219.6|17099.6|17086.84|16966.84|294
1622164800000|2021-05-28 01:20:00|17215.69|17095.69|17220.99|17100.99|17251.95|17131.95|17195.88|17075.88|299
1622165100000|2021-05-28 01:25:00|17221.67|17101.67|17297.57|17177.57|17297.57|17177.57|17218.55|17098.55|296
1622165400000|2021-05-28 01:30:00|17297.94|17177.94|17349.24|17229.24|17350.75|17230.75|17271.9|17151.9|299
1622165700000|2021-05-28 01:35:00|17349.23|17229.23|17354.55|17234.55|17362.83|17242.83|17343.63|17223.63|299
1622166000000|2021-05-28 01:40:00|17354.68|17234.68|17281.25|17161.25|17354.68|17234.68|17267.41|17147.41|298
1622166300000|2021-05-28 01:45:00|17280.18|17160.18|17311.87|17191.87|17311.87|17191.87|17213.35|17093.35|300
1622166600000|2021-05-28 01:50:00|17312.76|17192.76|17291.2|17171.2|17321.15|17201.15|17239.08|17119.08|300
1622166900000|2021-05-28 01:55:00|17291.21|17171.21|17292.62|17172.62|17292.74|17172.74|17225.54|17105.54|297
1622167200000|2021-05-28 02:00:00|17292.3|17172.3|17357.01|17237.01|17357.01|17237.01|17236.72|17116.72|300
1622167500000|2021-05-28 02:05:00|17357.05|17237.05|17416.96|17296.96|17417.32|17297.32|17331.9|17211.9|298
1622167800000|2021-05-28 02:10:00|17417.79|17297.79|17407.06|17287.06|17424.67|17304.67|17398.06|17278.06|296
1622168100000|2021-05-28 02:15:00|17407.08|17287.08|17381.92|17261.92|17408.76|17288.76|17353.48|17233.48|298
1622168400000|2021-05-28 02:20:00|17383.66|17263.66|17382.23|17262.23|17384.73|17264.73|17359.13|17239.13|298
1622168700000|2021-05-28 02:25:00|17382.04|17262.04|17383.89|17263.89|17386.93|17266.93|17361.32|17241.32|295
1622169000000|2021-05-28 02:30:00|17383.27|17263.27|17348.14|17228.14|17384.49|17264.49|17338.33|17218.33|299
1622169300000|2021-05-28 02:35:00|17348.4|17228.4|17365.19|17245.19|17370.16|17250.16|17324.81|17204.81|298
1622169600000|2021-05-28 02:40:00|17366.07|17246.07|17441.84|17321.84|17449.8|17329.8|17366.07|17246.07|295
1622169900000|2021-05-28 02:45:00|17442.11|17322.11|17364.31|17244.31|17443.69|17323.69|17364.31|17244.31|296
1622170200000|2021-05-28 02:50:00|17364.03|17244.03|17372.5|17252.5|17381.46|17261.46|17325.54|17205.54|299
1622170500000|2021-05-28 02:55:00|17373.06|17253.06|17456.29|17336.29|17459.81|17339.81|17370.79|17250.79|299
1622170800000|2021-05-28 03:00:00|17457.3|17337.3|17398.62|17278.62|17459.71|17339.71|17370.73|17250.73|295
1622171100000|2021-05-28 03:05:00|17399.06|17279.06|17406.38|17286.38|17419|17299|17393.58|17273.58|297
1622171400000|2021-05-28 03:10:00|17407.08|17287.08|17373.15|17253.15|17411.96|17291.96|17360.76|17240.76|300
1622171700000|2021-05-28 03:15:00|17373.88|17253.88|17360.75|17240.75|17378.79|17258.79|17295.23|17175.23|299
1622172000000|2021-05-28 03:20:00|17362.27|17242.27|17278.73|17158.73|17362.27|17242.27|17278.73|17158.73|297
1622172300000|2021-05-28 03:25:00|17277.4|17157.4|17301.2|17181.2|17309.29|17189.29|17275.18|17155.18|299
1622172600000|2021-05-28 03:30:00|17301.28|17181.28|17387.5|17267.5|17388.31|17268.31|17261.85|17141.85|297
1622172900000|2021-05-28 03:35:00|17388.79|17268.79|17447.94|17327.94|17452.41|17332.41|17388.27|17268.27|299
1622173200000|2021-05-28 03:40:00|17445.56|17325.56|17445.94|17325.94|17471.59|17351.59|17424.56|17304.56|298
1622173500000|2021-05-28 03:45:00|17447.17|17327.17|17366.1|17246.1|17449.33|17329.33|17355.97|17235.97|298
1622173800000|2021-05-28 03:50:00|17366.77|17246.77|17411.51|17291.51|17411.51|17291.51|17315.08|17195.08|296
1622174100000|2021-05-28 03:55:00|17412.25|17292.25|17493.32|17373.32|17497.18|17377.18|17407.84|17287.84|300
1622174400000|2021-05-28 04:00:00|17493.51|17373.51|17400.21|17280.21|17493.51|17373.51|17380.29|17260.29|299
1622174700000|2021-05-28 04:05:00|17402.96|17282.96|17327.19|17207.19|17408.27|17288.27|17316.76|17196.76|299
1622175000000|2021-05-28 04:10:00|17327.24|17207.24|17293.57|17173.57|17346.21|17226.21|17293.57|17173.57|299
1622175300000|2021-05-28 04:15:00|17292.88|17172.88|17203.11|17083.11|17292.88|17172.88|17201.57|17081.57|298
1622175600000|2021-05-28 04:20:00|17203.49|17083.49|17169.46|17049.46|17222.62|17102.62|17169.46|17049.46|300
1622175900000|2021-05-28 04:25:00|17168.82|17048.82|17237.72|17117.72|17237.72|17117.72|17153.48|17033.48|298
1622176200000|2021-05-28 04:30:00|17237.33|17117.33|17105.46|16985.46|17241.95|17121.95|17100.64|16980.64|300
1622176500000|2021-05-28 04:35:00|17108.11|16988.11|17076.47|16956.47|17145.58|17025.58|17073.02|16953.02|299
1622176800000|2021-05-28 04:40:00|17077.46|16957.46|16968.74|16848.74|17088.17|16968.17|16968.74|16848.74|299
1622177100000|2021-05-28 04:45:00|16969.86|16849.86|16998.11|16878.11|17016.23|16896.23|16926.37|16806.37|299
1622177400000|2021-05-28 04:50:00|16996.57|16876.57|16984.88|16864.88|17040.02|16920.02|16984.88|16864.88|296
1622177700000|2021-05-28 04:55:00|16983.03|16863.03|16969.48|16849.48|17007.95|16887.95|16964.06|16844.06|300
1622178000000|2021-05-28 05:00:00|16968.78|16848.78|17010.1|16890.1|17052.37|16932.37|16921.22|16801.22|298
1622178300000|2021-05-28 05:05:00|17010.27|16890.27|17059.35|16939.35|17059.95|16939.95|16990.78|16870.78|295
1622178600000|2021-05-28 05:10:00|17059.56|16939.56|17107.45|16987.45|17107.45|16987.45|17059.56|16939.56|295
1622178900000|2021-05-28 05:15:00|17107.84|16987.84|17024.55|16904.55|17111.52|16991.52|17014.13|16894.13|300
1622179200000|2021-05-28 05:20:00|17023.86|16903.86|16981.88|16861.88|17030.03|16910.03|16958.14|16838.14|296
1622179500000|2021-05-28 05:25:00|16981.47|16861.47|16938.65|16818.65|17017|16897|16927.04|16807.04|297
1622179800000|2021-05-28 05:30:00|16939.51|16819.51|16941.53|16821.53|17041.78|16921.78|16939.2|16819.2|300
1622180100000|2021-05-28 05:35:00|16942.32|16822.32|16913.4|16793.4|16972.54|16852.54|16913.4|16793.4|296
1622180400000|2021-05-28 05:40:00|16912.25|16792.25|16651.21|16531.21|16921.7|16801.7|16645.36|16525.36|299
1622180700000|2021-05-28 05:45:00|16656.98|16536.98|16503.42|16383.42|16686.9|16566.9|16501.3|16381.3|299
1622181000000|2021-05-28 05:50:00|16502.3|16382.3|16504|16384|16530.34|16410.34|16403.64|16283.64|300
1622181300000|2021-05-28 05:55:00|16501.17|16381.17|16519.82|16399.82|16533.48|16413.48|16478.7|16358.7|297
1622181600000|2021-05-28 06:00:00|16520.84|16400.84|16556.48|16436.48|16610.5|16490.5|16471.01|16351.01|297
1622181900000|2021-05-28 06:05:00|16553.19|16433.19|16439.6|16319.6|16559.85|16439.85|16426.09|16306.09|300
1622182200000|2021-05-28 06:10:00|16442.45|16322.45|16385.88|16265.88|16459.55|16339.55|16365.89|16245.89|298
1622182500000|2021-05-28 06:15:00|16386.03|16266.03|16168.67|16048.67|16471.26|16351.26|16168.67|16048.67|299
1622182800000|2021-05-28 06:20:00|16167.97|16047.97|16246.47|16126.47|16295.21|16175.21|16138.71|16018.71|300
1622183100000|2021-05-28 06:25:00|16246.38|16126.38|16236.16|16116.16|16319.9|16199.9|16215.8|16095.8|300
1622183400000|2021-05-28 06:30:00|16235.63|16115.63|16101.14|15981.14|16257.13|16137.13|16072.21|15952.21|297
1622183700000|2021-05-28 06:35:00|16103.08|15983.08|16362.57|16242.57|16362.71|16242.71|16103.08|15983.08|299
1622184000000|2021-05-28 06:40:00|16362.69|16242.69|16396.08|16276.08|16396.08|16276.08|16316.99|16196.99|298
1622184300000|2021-05-28 06:45:00|16396.68|16276.68|16478.98|16358.98|16483.27|16363.27|16396.68|16276.68|298
1622184600000|2021-05-28 06:50:00|16478.89|16358.89|16286.65|16166.65|16479.51|16359.51|16286.56|16166.56|297
1622184900000|2021-05-28 06:55:00|16286.53|16166.53|16344.35|16224.35|16352.61|16232.61|16286.53|16166.53|298
1622185200000|2021-05-28 07:00:00|16344.58|16224.58|16211.25|16091.25|16352.01|16232.01|16211.25|16091.25|299
1622185500000|2021-05-28 07:05:00|16210.13|16090.13|16309.55|16189.55|16310.57|16190.57|16173.18|16053.18|300
1622185800000|2021-05-28 07:10:00|16309.98|16189.98|16407.21|16287.21|16426.21|16306.21|16309.98|16189.98|299
1622186100000|2021-05-28 07:15:00|16406.63|16286.63|16603.51|16483.51|16618.48|16498.48|16406.63|16286.63|300
1622186400000|2021-05-28 07:20:00|16603.71|16483.71|16519.93|16399.93|16604|16484|16495.09|16375.09|299
1622186700000|2021-05-28 07:25:00|16519.92|16399.92|16444.33|16324.33|16519.95|16399.95|16416.39|16296.39|296
1622187000000|2021-05-28 07:30:00|16444.81|16324.81|16499.8|16379.8|16515.35|16395.35|16440.92|16320.92|300
1622187300000|2021-05-28 07:35:00|16501.03|16381.03|16356.05|16236.05|16502.07|16382.07|16353.85|16233.85|299
1622187600000|2021-05-28 07:40:00|16355.14|16235.14|16382.24|16262.24|16382.24|16262.24|16312.03|16192.03|299
1622187900000|2021-05-28 07:45:00|16385.19|16265.19|16260.17|16140.17|16388.01|16268.01|16260.17|16140.17|297
1622188200000|2021-05-28 07:50:00|16260.09|16140.09|16402.85|16282.85|16402.85|16282.85|16259.28|16139.28|300
1622188500000|2021-05-28 07:55:00|16402.57|16282.57|16480.79|16360.79|16488.99|16368.99|16400.69|16280.69|297
1622188800000|2021-05-28 08:00:00|16481.03|16361.03|16514.81|16394.81|16514.81|16394.81|16329.09|16209.09|300
1622189100000|2021-05-28 08:05:00|16514.67|16394.67|16490.14|16370.14|16585.64|16465.64|16489.87|16369.87|299
1622189400000|2021-05-28 08:10:00|16490.78|16370.78|16405.06|16285.06|16490.78|16370.78|16379.44|16259.44|295
1622189700000|2021-05-28 08:15:00|16404.52|16284.52|16517.32|16397.32|16527.01|16407.01|16403.85|16283.85|298
1622190000000|2021-05-28 08:20:00|16517.22|16397.22|16370.61|16250.61|16517.22|16397.22|16370.61|16250.61|296
1622190300000|2021-05-28 08:25:00|16370.54|16250.54|16384.98|16264.98|16423.56|16303.56|16370.54|16250.54|300
1622190600000|2021-05-28 08:30:00|16383.32|16263.32|16423.79|16303.79|16461.09|16341.09|16378.09|16258.09|296
1622190900000|2021-05-28 08:35:00|16423.88|16303.88|16422.97|16302.97|16436.33|16316.33|16361.7|16241.7|297
1622191200000|2021-05-28 08:40:00|16422.43|16302.43|16470.05|16350.05|16472.4|16352.4|16421.58|16301.58|298
1622191500000|2021-05-28 08:45:00|16470.51|16350.51|16316.28|16196.28|16470.91|16350.91|16315.94|16195.94|297
1622191800000|2021-05-28 08:50:00|16316.39|16196.39|16275.16|16155.16|16387.21|16267.21|16275.16|16155.16|300
1622192100000|2021-05-28 08:55:00|16276.05|16156.05|15987.71|15867.71|16276.05|16156.05|15860.07|15740.07|300
1622192400000|2021-05-28 09:00:00|15990.19|15870.19|15804.77|15684.77|15990.19|15870.19|15752.68|15632.68|299
1622192700000|2021-05-28 09:05:00|15805.76|15685.76|15724.71|15604.71|15871.31|15751.31|15708.73|15588.73|300
1622193000000|2021-05-28 09:10:00|15725.26|15605.26|15760.68|15640.68|15803.09|15683.09|15683.18|15563.18|299
1622193300000|2021-05-28 09:15:00|15762.27|15642.27|15800.66|15680.66|15861.94|15741.94|15761.45|15641.45|298
1622193600000|2021-05-28 09:20:00|15798.52|15678.52|15617.09|15497.09|15798.52|15678.52|15614.22|15494.22|299
1622193900000|2021-05-28 09:25:00|15617.66|15497.66|15494.6|15374.6|15663.72|15543.72|15490.44|15370.44|299
1622194200000|2021-05-28 09:30:00|15495.37|15375.37|15678.37|15558.37|15693.98|15573.98|15493.26|15373.26|299
1622194500000|2021-05-28 09:35:00|15680.32|15560.32|15791.14|15671.14|15791.14|15671.14|15679.04|15559.04|299
1622194800000|2021-05-28 09:40:00|15790.96|15670.96|15842.5|15722.5|15844.15|15724.15|15783.17|15663.17|300
1622195100000|2021-05-28 09:45:00|15842.19|15722.19|15991.15|15871.15|15991.15|15871.15|15814.43|15694.43|299
1622195400000|2021-05-28 09:50:00|15995.49|15875.49|15957.84|15837.84|16045.82|15925.82|15957.84|15837.84|299
1622195700000|2021-05-28 09:55:00|15957.79|15837.79|15908.32|15788.32|15960.32|15840.32|15888.4|15768.4|300
1622196000000|2021-05-28 10:00:00|15908.82|15788.82|15847.91|15727.91|15909.19|15789.19|15782.63|15662.63|299
1622196300000|2021-05-28 10:05:00|15847.31|15727.31|15746.82|15626.82|15878.72|15758.72|15736.1|15616.1|297
1622196600000|2021-05-28 10:10:00|15743.69|15623.69|15864.17|15744.17|15869.44|15749.44|15741.79|15621.79|299
1622196900000|2021-05-28 10:15:00|15864.68|15744.68|15988.21|15868.21|15988.21|15868.21|15815.04|15695.04|298
1622197200000|2021-05-28 10:20:00|15989.01|15869.01|15951.03|15831.03|16008.7|15888.7|15906.83|15786.83|298
1622197500000|2021-05-28 10:25:00|15951.67|15831.67|16027.62|15907.62|16027.62|15907.62|15941.88|15821.88|298
1622197800000|2021-05-28 10:30:00|16028.2|15908.2|15964.95|15844.95|16044.29|15924.29|15958.76|15838.76|299
1622198100000|2021-05-28 10:35:00|15965.11|15845.11|15976.88|15856.88|15994.12|15874.12|15927.73|15807.73|299
1622198400000|2021-05-28 10:40:00|15976.01|15856.01|16033.46|15913.46|16052.96|15932.96|15946.94|15826.94|298
1622198700000|2021-05-28 10:45:00|16033.33|15913.33|15909.95|15789.95|16034.72|15914.72|15883.37|15763.37|299
1622199000000|2021-05-28 10:50:00|15909.83|15789.83|15915.45|15795.45|15955.7|15835.7|15867.05|15747.05|299
1622199300000|2021-05-28 10:55:00|15915.5|15795.5|15891.64|15771.64|15931.49|15811.49|15880.59|15760.59|294
1622199600000|2021-05-28 11:00:00|15891.54|15771.54|15962.06|15842.06|15962.06|15842.06|15824.9|15704.9|299
1622199900000|2021-05-28 11:05:00|15961.65|15841.65|15874.48|15754.48|15961.65|15841.65|15872.21|15752.21|297
1622200200000|2021-05-28 11:10:00|15874.9|15754.9|15840.13|15720.13|15875.27|15755.27|15760.64|15640.64|297
1622200500000|2021-05-28 11:15:00|15840.46|15720.46|15958.99|15838.99|16004.96|15884.96|15832.74|15712.74|300
1622200800000|2021-05-28 11:20:00|15960.4|15840.4|15763.37|15643.37|15960.66|15840.66|15763.37|15643.37|297
1622201100000|2021-05-28 11:25:00|15761.93|15641.93|15645.76|15525.76|15775.25|15655.25|15642.91|15522.91|298
1622201400000|2021-05-28 11:30:00|15645.82|15525.82|15777.15|15657.15|15777.15|15657.15|15644.27|15524.27|298
1622201700000|2021-05-28 11:35:00|15777.3|15657.3|15688.16|15568.16|15828.49|15708.49|15688.1|15568.1|299
1622202000000|2021-05-28 11:40:00|15686.72|15566.72|15681.24|15561.24|15711.01|15591.01|15598.67|15478.67|298
1622202300000|2021-05-28 11:45:00|15681.12|15561.12|15413.32|15293.32|15684.52|15564.52|15413.32|15293.32|299
1622202600000|2021-05-28 11:50:00|15412.83|15292.83|15425.02|15305.02|15461.65|15341.65|15360.61|15240.61|299
1622202900000|2021-05-28 11:55:00|15427.93|15307.93|15477.7|15357.7|15509.58|15389.58|15405.2|15285.2|300
1622203200000|2021-05-28 12:00:00|15478.46|15358.46|15632.96|15512.96|15649.34|15529.34|15406.82|15286.82|299
1622203500000|2021-05-28 12:05:00|15633.81|15513.81|15734.11|15614.11|15754.86|15634.86|15631.53|15511.53|298
1622203800000|2021-05-28 12:10:00|15733.78|15613.78|16096.61|15976.61|16096.61|15976.61|15718.01|15598.01|299
1622204100000|2021-05-28 12:15:00|16099.88|15979.88|15988.7|15868.7|16103.57|15983.57|15988.7|15868.7|298
1622204400000|2021-05-28 12:20:00|15988.38|15868.38|16190.81|16070.81|16190.81|16070.81|15974.65|15854.65|300
1622204700000|2021-05-28 12:25:00|16198.88|16078.88|16264.63|16144.63|16266.82|16146.82|16198.88|16078.88|298
1622205000000|2021-05-28 12:30:00|16268.25|16148.25|16136.67|16016.67|16277.36|16157.36|16136.67|16016.67|300
1622205300000|2021-05-28 12:35:00|16134.27|16014.27|16160.34|16040.34|16176.1|16056.1|16118.29|15998.29|299
1622205600000|2021-05-28 12:40:00|16163.56|16043.56|16170.68|16050.68|16175.31|16055.31|16119.04|15999.04|298
1622205900000|2021-05-28 12:45:00|16171.57|16051.57|16141.9|16021.9|16203.25|16083.25|16128.19|16008.19|299
1622206200000|2021-05-28 12:50:00|16141.26|16021.26|16162.68|16042.68|16234.78|16114.78|16137.74|16017.74|300
1622206500000|2021-05-28 12:55:00|16164.33|16044.33|16357.17|16237.17|16367.53|16247.53|16164.33|16044.33|298
1622206800000|2021-05-28 13:00:00|16355.27|16235.27|16648.53|16528.53|16648.53|16528.53|16345.64|16225.64|300
1622207100000|2021-05-28 13:05:00|16646.65|16526.65|16554.87|16434.87|16651.49|16531.49|16533.11|16413.11|300
1622207400000|2021-05-28 13:10:00|16555.79|16435.79|16471.92|16351.92|16555.79|16435.79|16427.92|16307.92|299
1622207700000|2021-05-28 13:15:00|16471.57|16351.57|16463.39|16343.39|16484.71|16364.71|16440.41|16320.41|299
1622208000000|2021-05-28 13:20:00|16463.17|16343.17|16419.43|16299.43|16468.16|16348.16|16399.01|16279.01|299
1622208300000|2021-05-28 13:25:00|16418.8|16298.8|16381.83|16261.83|16419.52|16299.52|16355.49|16235.49|294
1622208600000|2021-05-28 13:30:00|16382.45|16262.45|16448.76|16328.76|16460.5|16340.5|16381.18|16261.18|298
1622208900000|2021-05-28 13:35:00|16450.68|16330.68|16546.92|16426.92|16565.81|16445.81|16450.68|16330.68|297
1622209200000|2021-05-28 13:40:00|16547.2|16427.2|16542.08|16422.08|16607.51|16487.51|16533.12|16413.12|300
1622209500000|2021-05-28 13:45:00|16542.1|16422.1|16582.71|16462.71|16583.57|16463.57|16488.52|16368.52|300
1622209800000|2021-05-28 13:50:00|16582.52|16462.52|16569.64|16449.64|16616.22|16496.22|16569.14|16449.14|298
1622210100000|2021-05-28 13:55:00|16569.99|16449.99|16545.83|16425.83|16600.68|16480.68|16542.85|16422.85|300
1622210400000|2021-05-28 14:00:00|16546.06|16426.06|16428.6|16308.6|16546.39|16426.39|16421.83|16301.83|299
1622210700000|2021-05-28 14:05:00|16428.56|16308.56|16480.7|16360.7|16522.03|16402.03|16428.03|16308.03|298
1622211000000|2021-05-28 14:10:00|16481.17|16361.17|16413.94|16293.94|16529.5|16409.5|16410.79|16290.79|300
1622211300000|2021-05-28 14:15:00|16413.77|16293.77|16306.6|16186.6|16413.77|16293.77|16305.36|16185.36|300
1622211600000|2021-05-28 14:20:00|16306.77|16186.77|16403.07|16283.07|16403.07|16283.07|16306.5|16186.5|299
1622211900000|2021-05-28 14:25:00|16403.52|16283.52|16381.18|16261.18|16417.18|16297.18|16372.59|16252.59|299
1622212200000|2021-05-28 14:30:00|16380.48|16260.48|16390.31|16270.31|16469.35|16349.35|16378.58|16258.58|300
1622212500000|2021-05-28 14:35:00|16390.08|16270.08|16338.26|16218.26|16391.04|16271.04|16285.21|16165.21|300
1622212800000|2021-05-28 14:40:00|16335.49|16215.49|16365.11|16245.11|16430.15|16310.15|16333.11|16213.11|297
1622213100000|2021-05-28 14:45:00|16366.5|16246.5|16429.42|16309.42|16429.42|16309.42|16357.96|16237.96|295
1622213400000|2021-05-28 14:50:00|16429.81|16309.81|16401.62|16281.62|16464.71|16344.71|16393.04|16273.04|297
1622213700000|2021-05-28 14:55:00|16401.15|16281.15|16303.65|16183.65|16432.67|16312.67|16285.87|16165.87|299
1622214000000|2021-05-28 15:00:00|16304|16184|16206.96|16086.96|16336.79|16216.79|16206.96|16086.96|298
1622214300000|2021-05-28 15:05:00|16205.9|16085.9|16324.9|16204.9|16343.41|16223.41|16204.11|16084.11|299
1622214600000|2021-05-28 15:10:00|16325.33|16205.33|16247.03|16127.03|16346.68|16226.68|16246.94|16126.94|296
1622214900000|2021-05-28 15:15:00|16245.66|16125.66|16338.1|16218.1|16347.7|16227.7|16243.82|16123.82|298
1622215200000|2021-05-28 15:20:00|16338.65|16218.65|16354.74|16234.74|16395.96|16275.96|16337.19|16217.19|296
1622215500000|2021-05-28 15:25:00|16355.01|16235.01|16393.22|16273.22|16402.74|16282.74|16351.73|16231.73|298
1622215800000|2021-05-28 15:30:00|16392.43|16272.43|16399.95|16279.95|16399.95|16279.95|16336.9|16216.9|298
1622216100000|2021-05-28 15:35:00|16400.2|16280.2|16407.66|16287.66|16409.23|16289.23|16363.44|16243.44|294
1622216400000|2021-05-28 15:40:00|16407.94|16287.94|16509.08|16389.08|16526.61|16406.61|16406.86|16286.86|299
1622216700000|2021-05-28 15:45:00|16509.78|16389.78|16395.25|16275.25|16509.78|16389.78|16394.71|16274.71|298
1622217000000|2021-05-28 15:50:00|16395.04|16275.04|16332.93|16212.93|16404.66|16284.66|16332.93|16212.93|298
1622217300000|2021-05-28 15:55:00|16332.66|16212.66|16388.56|16268.56|16408.93|16288.93|16329.33|16209.33|297
1622217600000|2021-05-28 16:00:00|16389.12|16269.12|16392.83|16272.83|16452.57|16332.57|16293.96|16173.96|299
1622217900000|2021-05-28 16:05:00|16392.59|16272.59|16283.42|16163.42|16392.59|16272.59|16283.42|16163.42|300
1622218200000|2021-05-28 16:10:00|16281.95|16161.95|16096.71|15976.71|16281.95|16161.95|16074.45|15954.45|299
1622218500000|2021-05-28 16:15:00|16097.29|15977.29|16021.34|15901.34|16175.06|16055.06|16001.88|15881.88|297
1622218800000|2021-05-28 16:20:00|16021.45|15901.45|16044.74|15924.74|16068.72|15948.72|16019.92|15899.92|298
1622219100000|2021-05-28 16:25:00|16034.8|15914.8|16041.53|15921.53|16080.65|15960.65|16015.45|15895.45|300
1622219400000|2021-05-28 16:30:00|16041.11|15921.11|16032.14|15912.14|16078.21|15958.21|15978.69|15858.69|298
1622219700000|2021-05-28 16:35:00|16032.08|15912.08|16013.67|15893.67|16083.27|15963.27|16009.81|15889.81|300
1622220000000|2021-05-28 16:40:00|16014.8|15894.8|16096.19|15976.19|16099.67|15979.67|16014.8|15894.8|298
1622220300000|2021-05-28 16:45:00|16095.97|15975.97|16189.37|16069.37|16193.29|16073.29|16084.15|15964.15|299
1622220600000|2021-05-28 16:50:00|16189.22|16069.22|16111.13|15991.13|16192.11|16072.11|16111.13|15991.13|299
1622220900000|2021-05-28 16:55:00|16110.61|15990.61|15875.48|15755.48|16118.8|15998.8|15875.48|15755.48|299
1622221200000|2021-05-28 17:00:00|15872.21|15752.21|15958.94|15838.94|15958.94|15838.94|15798.39|15678.39|298
1622221500000|2021-05-28 17:05:00|15958.09|15838.09|16095.15|15975.15|16096.03|15976.03|15956.19|15836.19|298
1622221800000|2021-05-28 17:10:00|16095.7|15975.7|15953.49|15833.49|16121.51|16001.51|15953.49|15833.49|299
1622222100000|2021-05-28 17:15:00|15951.7|15831.7|16006|15886|16065.33|15945.33|15945.72|15825.72|299
1622222400000|2021-05-28 17:20:00|16005.39|15885.39|16081.29|15961.29|16081.92|15961.92|15981.94|15861.94|299
1622222700000|2021-05-28 17:25:00|16081.53|15961.53|16090.36|15970.36|16126.91|16006.91|16066.72|15946.72|299
1622223000000|2021-05-28 17:30:00|16089.63|15969.63|16126.19|16006.19|16147.99|16027.99|16078.24|15958.24|298
1622223300000|2021-05-28 17:35:00|16125.03|16005.03|16063.23|15943.23|16139.99|16019.99|16063.2|15943.2|298
1622223600000|2021-05-28 17:40:00|16062.34|15942.34|16124.68|16004.68|16126.27|16006.27|16060.11|15940.11|299
1622223900000|2021-05-28 17:45:00|16124.18|16004.18|16129.9|16009.9|16167.16|16047.16|16075.66|15955.66|294
1622224200000|2021-05-28 17:50:00|16130.84|16010.84|16110.81|15990.81|16153.02|16033.02|16108.12|15988.12|300
1622224500000|2021-05-28 17:55:00|16110.58|15990.58|16051.34|15931.34|16110.96|15990.96|15984.54|15864.54|298
1622224800000|2021-05-28 18:00:00|16051.63|15931.63|15960.86|15840.86|16132.55|16012.55|15958.58|15838.58|297
1622225100000|2021-05-28 18:05:00|15961.62|15841.62|15982.73|15862.73|16039.68|15919.68|15955.91|15835.91|300
1622225400000|2021-05-28 18:10:00|15983.57|15863.57|15912.36|15792.36|15989.11|15869.11|15912.36|15792.36|299
1622225700000|2021-05-28 18:15:00|15911.5|15791.5|15910.71|15790.71|15962.95|15842.95|15903.02|15783.02|299
1622226000000|2021-05-28 18:20:00|15910.8|15790.8|15994.19|15874.19|16014.86|15894.86|15910.78|15790.78|299
1622226300000|2021-05-28 18:25:00|15994.54|15874.54|16088.08|15968.08|16092.89|15972.89|15994.22|15874.22|297
1622226600000|2021-05-28 18:30:00|16086|15966|16208.81|16088.81|16208.81|16088.81|16078.7|15958.7|296
1622226900000|2021-05-28 18:35:00|16210.57|16090.57|16276.86|16156.86|16282.44|16162.44|16194.96|16074.96|299
1622227200000|2021-05-28 18:40:00|16275.69|16155.69|16219.56|16099.56|16275.99|16155.99|16212.18|16092.18|297
1622227500000|2021-05-28 18:45:00|16219.03|16099.03|16155.12|16035.12|16219.03|16099.03|16155.12|16035.12|295
1622227800000|2021-05-28 18:50:00|16152.84|16032.84|16323.57|16203.57|16331.7|16211.7|16149.18|16029.18|298
1622228100000|2021-05-28 18:55:00|16323.24|16203.24|16271.68|16151.68|16325.54|16205.54|16271.34|16151.34|294
1622228400000|2021-05-28 19:00:00|16271.98|16151.98|16247.64|16127.64|16274.01|16154.01|16237.37|16117.37|299
1622228700000|2021-05-28 19:05:00|16247.45|16127.45|16300.4|16180.4|16304.59|16184.59|16221.78|16101.78|295
1622229000000|2021-05-28 19:10:00|16300.59|16180.59|16373.07|16253.07|16373.07|16253.07|16264.93|16144.93|295
1622229300000|2021-05-28 19:15:00|16375.22|16255.22|16222.83|16102.83|16384.83|16264.83|16209.59|16089.59|299
1622229600000|2021-05-28 19:20:00|16227.41|16107.41|16140.18|16020.18|16231.24|16111.24|16085.76|15965.76|297
1622229900000|2021-05-28 19:25:00|16139.68|16019.68|16237.52|16117.52|16258.94|16138.94|16138.65|16018.65|299
1622230200000|2021-05-28 19:30:00|16237.34|16117.34|16073.1|15953.1|16239.8|16119.8|16070.35|15950.35|299
1622230500000|2021-05-28 19:35:00|16073.13|15953.13|16056.62|15936.62|16101|15981|16040.89|15920.89|298
1622230800000|2021-05-28 19:40:00|16056.26|15936.26|16103.97|15983.97|16114.26|15994.26|16055.99|15935.99|298
1622231100000|2021-05-28 19:45:00|16103.23|15983.23|16107.49|15987.49|16127.11|16007.11|16064.7|15944.7|296
1622231400000|2021-05-28 19:50:00|16108.21|15988.21|16118.65|15998.65|16136.42|16016.42|16102.24|15982.24|296
1622231700000|2021-05-28 19:55:00|16118.34|15998.34|16115.21|15995.21|16140.37|16020.37|16105.88|15985.88|300
1622232000000|2021-05-28 20:00:00|16113.52|15993.52|16194.45|16074.45|16212.54|16092.54|16108.79|15988.79|297
1622232300000|2021-05-28 20:05:00|16194.41|16074.41|16185.12|16065.12|16197.92|16077.92|16177.23|16057.23|300
1622232600000|2021-05-28 20:10:00|16184.86|16064.86|16223.44|16103.44|16226.96|16106.96|16184.86|16064.86|299
1622232900000|2021-05-28 20:15:00|16224.87|16104.87|16253.87|16133.87|16254.54|16134.54|16218.67|16098.67|295
1622233200000|2021-05-28 20:20:00|16253.5|16133.5|16299.85|16179.85|16299.85|16179.85|16253.28|16133.28|297
1622233500000|2021-05-28 20:25:00|16301.05|16181.05|16170.22|16050.22|16301.05|16181.05|16156.99|16036.99|296
1622233800000|2021-05-28 20:30:00|16170|16050|16009.26|15889.26|16209.29|16089.29|16008.66|15888.66|298
1622234100000|2021-05-28 20:35:00|16009.04|15889.04|15937.73|15817.73|16012.51|15892.51|15937.73|15817.73|299
1622234400000|2021-05-28 20:40:00|15937.1|15817.1|15852.16|15732.16|15938.76|15818.76|15849.96|15729.96|299
1622234700000|2021-05-28 20:45:00|15853.53|15733.53|15808.54|15688.54|15882.91|15762.91|15800.62|15680.62|297
1622235000000|2021-05-28 20:50:00|15808.42|15688.42|15729.75|15609.75|15828.8|15708.8|15729.75|15609.75|299
1622235300000|2021-05-28 20:55:00|15729.6|15609.6|15660.47|15540.47|15743.95|15623.95|15659.36|15539.36|240
1622271900000|2021-05-29 07:05:00|16217|16097|16235.2|16115.2|16238.4|16118.4|16215.5|16095.5|247
1622272200000|2021-05-29 07:10:00|16235|16115|16189.5|16069.5|16238.1|16118.1|16188|16068|218
1622272500000|2021-05-29 07:15:00|16189.5|16069.5|16145.9|16025.9|16205.2|16085.2|16144.4|16024.4|261
1622272800000|2021-05-29 07:20:00|16145.8|16025.8|16169.5|16049.5|16218.2|16098.2|16143|16023|297
1622273100000|2021-05-29 07:25:00|16169.8|16049.8|16155.3|16035.3|16174.1|16054.1|16134|16014|299
1622273400000|2021-05-29 07:30:00|16155.3|16035.3|16098.9|15978.9|16155.6|16035.6|16096.2|15976.2|293
1622273700000|2021-05-29 07:35:00|16098.9|15978.9|16019.8|15899.8|16131.2|16011.2|16003.6|15883.6|294
1622274000000|2021-05-29 07:40:00|16023.7|15903.7|15985.4|15865.4|16042.7|15922.7|15955.2|15835.2|298
1622274300000|2021-05-29 07:45:00|16063.05|15943.05|16034.52|15914.52|16063.05|15943.05|16033.98|15913.98|101
1622274600000|2021-05-29 07:50:00|16035.78|15915.78|16025.91|15905.91|16050.64|15930.64|16021.03|15901.03|294
1622274900000|2021-05-29 07:55:00|16025.37|15905.37|15994.25|15874.25|16036.19|15916.19|15991.05|15871.05|294
1622275200000|2021-05-29 08:00:00|15994.34|15874.34|15952.97|15832.97|16041.74|15921.74|15940.73|15820.73|297
1622275500000|2021-05-29 08:05:00|15954.62|15834.62|15957.65|15837.65|16035.17|15915.17|15954.62|15834.62|295
1622275800000|2021-05-29 08:10:00|15956.14|15836.14|15977.9|15857.9|15980.17|15860.17|15930.48|15810.48|296
1622276100000|2021-05-29 08:15:00|15977.94|15857.94|16006.72|15886.72|16043.42|15923.42|15967.23|15847.23|298
1622276400000|2021-05-29 08:20:00|16006.43|15886.43|15968.05|15848.05|16006.43|15886.43|15965.82|15845.82|292
1622276700000|2021-05-29 08:25:00|15968.11|15848.11|15801.1|15681.1|15968.11|15848.11|15798.52|15678.52|297
1622277000000|2021-05-29 08:30:00|15800.31|15680.31|15817.5|15697.5|15869.12|15749.12|15780.14|15660.14|296
1622277300000|2021-05-29 08:35:00|15817.91|15697.91|15856.48|15736.48|15862.25|15742.25|15817.91|15697.91|298
1622277600000|2021-05-29 08:40:00|15856.24|15736.24|15720.5|15600.5|15856.24|15736.24|15715.13|15595.13|297
1622277900000|2021-05-29 08:45:00|15721.3|15601.3|15783.46|15663.46|15793.21|15673.21|15721.3|15601.3|294
1622278200000|2021-05-29 08:50:00|15783.31|15663.31|15797.08|15677.08|15813.05|15693.05|15781.09|15661.09|293
1622278500000|2021-05-29 08:55:00|15796.36|15676.36|15741.7|15621.7|15812.87|15692.87|15740|15620|293
1622278800000|2021-05-29 09:00:00|15742.1|15622.1|15653.93|15533.93|15809.34|15689.34|15653.93|15533.93|298
1622279100000|2021-05-29 09:05:00|15655.29|15535.29|15570.43|15450.43|15655.29|15535.29|15560.87|15440.87|299
1622279400000|2021-05-29 09:10:00|15570.93|15450.93|15592.35|15472.35|15628.23|15508.23|15565.42|15445.42|298
1622279700000|2021-05-29 09:15:00|15592.74|15472.74|15526.53|15406.53|15650.55|15530.55|15498.25|15378.25|300
1622280000000|2021-05-29 09:20:00|15527.25|15407.25|15485.13|15365.13|15548.71|15428.71|15467.73|15347.73|297
1622280300000|2021-05-29 09:25:00|15485.44|15365.44|15478.83|15358.83|15556.32|15436.32|15473.64|15353.64|299
1622280600000|2021-05-29 09:30:00|15478.96|15358.96|15424.8|15304.8|15510.18|15390.18|15406.32|15286.32|296
1622280900000|2021-05-29 09:35:00|15424.88|15304.88|15611.08|15491.08|15638.77|15518.77|15424.81|15304.81|298
1622281200000|2021-05-29 09:40:00|15611.61|15491.61|15558.56|15438.56|15626.74|15506.74|15558.56|15438.56|299
1622281500000|2021-05-29 09:45:00|15558.84|15438.84|15688.47|15568.47|15693.91|15573.91|15558.84|15438.84|297
1622281800000|2021-05-29 09:50:00|15688.78|15568.78|15678.33|15558.33|15698.91|15578.91|15654.94|15534.94|297
1622282100000|2021-05-29 09:55:00|15678.44|15558.44|15669.11|15549.11|15679.65|15559.65|15648.59|15528.59|297
1622282400000|2021-05-29 10:00:00|15669.45|15549.45|15686.51|15566.51|15702.51|15582.51|15614.82|15494.82|297
1622282700000|2021-05-29 10:05:00|15686.23|15566.23|15613.92|15493.92|15686.23|15566.23|15585.06|15465.06|297
1622283000000|2021-05-29 10:10:00|15613.79|15493.79|15618.94|15498.94|15618.94|15498.94|15546.58|15426.58|299
1622283300000|2021-05-29 10:15:00|15618.99|15498.99|15563.62|15443.62|15644.29|15524.29|15539.24|15419.24|299
1622283600000|2021-05-29 10:20:00|15564.03|15444.03|15581.33|15461.33|15647.05|15527.05|15561.81|15441.81|296
1622283900000|2021-05-29 10:25:00|15581.34|15461.34|15591.8|15471.8|15594.72|15474.72|15535.74|15415.74|293
1622284200000|2021-05-29 10:30:00|15591.84|15471.84|15580.72|15460.72|15599.39|15479.39|15536.1|15416.1|297
1622284500000|2021-05-29 10:35:00|15581.07|15461.07|15671.5|15551.5|15683.95|15563.95|15578.47|15458.47|294
1622284800000|2021-05-29 10:40:00|15671.48|15551.48|15586.05|15466.05|15675.57|15555.57|15586.02|15466.02|299
1622285100000|2021-05-29 10:45:00|15585.9|15465.9|15619.89|15499.89|15619.89|15499.89|15565.72|15445.72|298
1622285400000|2021-05-29 10:50:00|15619.69|15499.69|15617.53|15497.53|15620.5|15500.5|15563.97|15443.97|297
1622285700000|2021-05-29 10:55:00|15618.81|15498.81|15600.52|15480.52|15625.64|15505.64|15571.72|15451.72|296
1622286000000|2021-05-29 11:00:00|15599.37|15479.37|15526.36|15406.36|15605.69|15485.69|15524.52|15404.52|299
1622286300000|2021-05-29 11:05:00|15524.91|15404.91|15579.38|15459.38|15598.38|15478.38|15489.84|15369.84|300
1622286600000|2021-05-29 11:10:00|15580.84|15460.84|15516.4|15396.4|15581.14|15461.14|15516.4|15396.4|299
1622286900000|2021-05-29 11:15:00|15515.09|15395.09|15336.81|15216.81|15515.36|15395.36|15336.81|15216.81|298
1622287200000|2021-05-29 11:20:00|15336.75|15216.75|15421.12|15301.12|15421.12|15301.12|15298.43|15178.43|298
1622287500000|2021-05-29 11:25:00|15422.98|15302.98|15595.59|15475.59|15595.59|15475.59|15408.02|15288.02|299
1622287800000|2021-05-29 11:30:00|15596.34|15476.34|15795.65|15675.65|15803.99|15683.99|15596.34|15476.34|299
1622288100000|2021-05-29 11:35:00|15795.43|15675.43|15705.42|15585.42|15797.65|15677.65|15654.53|15534.53|300
1622288400000|2021-05-29 11:40:00|15708.2|15588.2|15728.76|15608.76|15728.76|15608.76|15652.92|15532.92|297
1622288700000|2021-05-29 11:45:00|15730.07|15610.07|15724.06|15604.06|15742.34|15622.34|15722.04|15602.04|293
1622289000000|2021-05-29 11:50:00|15724.5|15604.5|15748.97|15628.97|15778.5|15658.5|15724.5|15604.5|298
1622289300000|2021-05-29 11:55:00|15748.76|15628.76|15732.93|15612.93|15749.13|15629.13|15709.08|15589.08|298
1622289600000|2021-05-29 12:00:00|15732.27|15612.27|15503.41|15383.41|15732.71|15612.71|15503.41|15383.41|297
1622289900000|2021-05-29 12:05:00|15501.89|15381.89|15590.47|15470.47|15591|15471|15483.85|15363.85|298
1622290200000|2021-05-29 12:10:00|15590.35|15470.35|15570.69|15450.69|15590.35|15470.35|15549.27|15429.27|298
1622290500000|2021-05-29 12:15:00|15571.24|15451.24|15452.98|15332.98|15572.42|15452.42|15445.65|15325.65|299
1622290800000|2021-05-29 12:20:00|15453.17|15333.17|15486.9|15366.9|15501.31|15381.31|15439.28|15319.28|300
1622291100000|2021-05-29 12:25:00|15486.05|15366.05|15458.92|15338.92|15488.69|15368.69|15446.8|15326.8|294
1622291400000|2021-05-29 12:30:00|15458.68|15338.68|15486.52|15366.52|15487.38|15367.38|15445.52|15325.52|297
1622291700000|2021-05-29 12:35:00|15487.41|15367.41|15445.8|15325.8|15491.48|15371.48|15439.87|15319.87|296
1622292000000|2021-05-29 12:40:00|15445.39|15325.39|15385.01|15265.01|15445.78|15325.78|15340.72|15220.72|297
1622292300000|2021-05-29 12:45:00|15384.56|15264.56|15364.47|15244.47|15430.12|15310.12|15329.15|15209.15|299
1622292600000|2021-05-29 12:50:00|15364.77|15244.77|15306|15186|15379.12|15259.12|15306|15186|297
1622292900000|2021-05-29 12:55:00|15304.73|15184.73|15335.94|15215.94|15342.75|15222.75|15267.24|15147.24|299
1622293200000|2021-05-29 13:00:00|15335.04|15215.04|15382.84|15262.84|15384.61|15264.61|15276.91|15156.91|300
1622293500000|2021-05-29 13:05:00|15383.57|15263.57|15249.32|15129.32|15383.9|15263.9|15246.51|15126.51|299
1622293800000|2021-05-29 13:10:00|15249.63|15129.63|15104.33|14984.33|15249.86|15129.86|15104.25|14984.25|299
1622294100000|2021-05-29 13:15:00|15104.59|14984.59|15150.77|15030.77|15213.19|15093.19|15104.59|14984.59|299
1622294400000|2021-05-29 13:20:00|15152.7|15032.7|15157.34|15037.34|15218.85|15098.85|15145.87|15025.87|297
1622294700000|2021-05-29 13:25:00|15157.06|15037.06|15034.47|14914.47|15172.29|15052.29|15034.47|14914.47|300
1622295000000|2021-05-29 13:30:00|15033.79|14913.79|15031.31|14911.31|15056.75|14936.75|14990.19|14870.19|300
1622295300000|2021-05-29 13:35:00|15031.27|14911.27|15063.78|14943.78|15143.71|15023.71|15030.46|14910.46|298
1622295600000|2021-05-29 13:40:00|15063.52|14943.52|15095.66|14975.66|15120.6|15000.6|15020.05|14900.05|297
1622295900000|2021-05-29 13:45:00|15095.75|14975.75|15221.28|15101.28|15252.01|15132.01|15095.75|14975.75|298
1622296200000|2021-05-29 13:50:00|15220.7|15100.7|15184.63|15064.63|15220.81|15100.81|15169.08|15049.08|296
1622296500000|2021-05-29 13:55:00|15183.88|15063.88|15320.3|15200.3|15327.49|15207.49|15171.93|15051.93|298
1622296800000|2021-05-29 14:00:00|15320.01|15200.01|15392.73|15272.73|15405.48|15285.48|15288.9|15168.9|299
1622297100000|2021-05-29 14:05:00|15393.16|15273.16|15399.45|15279.45|15463.14|15343.14|15390.31|15270.31|300
1622297400000|2021-05-29 14:10:00|15400.05|15280.05|15356.25|15236.25|15400.93|15280.93|15354.77|15234.77|297
1622297700000|2021-05-29 14:15:00|15356.44|15236.44|15243.89|15123.89|15356.44|15236.44|15243.89|15123.89|297
1622298000000|2021-05-29 14:20:00|15243.79|15123.79|15185.43|15065.43|15243.79|15123.79|15150.8|15030.8|298
1622298300000|2021-05-29 14:25:00|15185.73|15065.73|15224.75|15104.75|15224.75|15104.75|15181.15|15061.15|297
1622298600000|2021-05-29 14:30:00|15225|15105|15204.47|15084.47|15297.24|15177.24|15204.47|15084.47|298
1622298900000|2021-05-29 14:35:00|15204.01|15084.01|15103.49|14983.49|15204.01|15084.01|15093.32|14973.32|298
1622299200000|2021-05-29 14:40:00|15103.28|14983.28|15095.44|14975.44|15153.64|15033.64|15079.28|14959.28|297
1622299500000|2021-05-29 14:45:00|15095.56|14975.56|15158.35|15038.35|15159.6|15039.6|15061.5|14941.5|297
1622299800000|2021-05-29 14:50:00|15159.32|15039.32|15119.05|14999.05|15222.95|15102.95|15119.05|14999.05|297
1622300100000|2021-05-29 14:55:00|15118.57|14998.57|15135.99|15015.99|15161.54|15041.54|15114.18|14994.18|299
1622300400000|2021-05-29 15:00:00|15136.25|15016.25|15065.59|14945.59|15142.15|15022.15|15047.2|14927.2|300
1622300700000|2021-05-29 15:05:00|15066.16|14946.16|15021.34|14901.34|15103.48|14983.48|14996.39|14876.39|298
1622301000000|2021-05-29 15:10:00|15020.71|14900.71|14843.59|14723.59|15050.07|14930.07|14838.17|14718.17|299
1622301300000|2021-05-29 15:15:00|14843.77|14723.77|14814.99|14694.99|14918.8|14798.8|14813.36|14693.36|299
1622301600000|2021-05-29 15:20:00|14813.61|14693.61|14879.57|14759.57|14892.67|14772.67|14809.12|14689.12|298
1622301900000|2021-05-29 15:25:00|14878.88|14758.88|14932.48|14812.48|14932.48|14812.48|14686.82|14566.82|300
1622302200000|2021-05-29 15:30:00|14934.85|14814.85|14798.65|14678.65|14944.07|14824.07|14794.63|14674.63|300
1622302500000|2021-05-29 15:35:00|14798.19|14678.19|14914.28|14794.28|14914.68|14794.68|14798.19|14678.19|300
1622302800000|2021-05-29 15:40:00|14914.54|14794.54|14930.72|14810.72|14962.68|14842.68|14914.54|14794.54|297
1622303100000|2021-05-29 15:45:00|14929.69|14809.69|14896.44|14776.44|14960.61|14840.61|14879.37|14759.37|299
1622303400000|2021-05-29 15:50:00|14898.22|14778.22|14817.73|14697.73|14907.43|14787.43|14812.98|14692.98|299
1622303700000|2021-05-29 15:55:00|14818.11|14698.11|14908.99|14788.99|14908.99|14788.99|14814.19|14694.19|297
1622304000000|2021-05-29 16:00:00|14910|14790|15015.64|14895.64|15022.95|14902.95|14742.81|14622.81|298
1622304300000|2021-05-29 16:05:00|15015.54|14895.54|14816.88|14696.88|15018.34|14898.34|14808.8|14688.8|300
1622304600000|2021-05-29 16:10:00|14816.94|14696.94|14771.15|14651.15|14839|14719|14763.29|14643.29|299
1622304900000|2021-05-29 16:15:00|14770.26|14650.26|14916.34|14796.34|14932.26|14812.26|14756.85|14636.85|299
1622305200000|2021-05-29 16:20:00|14916.83|14796.83|14919.73|14799.73|14952.6|14832.6|14915.68|14795.68|300
1622305500000|2021-05-29 16:25:00|14918.91|14798.91|14852.9|14732.9|14919.98|14799.98|14827.13|14707.13|300
1622305800000|2021-05-29 16:30:00|14852.97|14732.97|14963.89|14843.89|14990.65|14870.65|14852.13|14732.13|298
1622306100000|2021-05-29 16:35:00|14963.37|14843.37|15081.87|14961.87|15083.74|14963.74|14959.83|14839.83|295
1622306400000|2021-05-29 16:40:00|15082.7|14962.7|15076.83|14956.83|15098.21|14978.21|15063.49|14943.49|299
1622306700000|2021-05-29 16:45:00|15074.03|14954.03|15056.16|14936.16|15075.33|14955.33|15030.34|14910.34|300
1622307000000|2021-05-29 16:50:00|15055.71|14935.71|15098.37|14978.37|15098.53|14978.53|15051.67|14931.67|298
1622307300000|2021-05-29 16:55:00|15099.78|14979.78|15143.98|15023.98|15201.33|15081.33|15099.78|14979.78|299
1622307600000|2021-05-29 17:00:00|15143.99|15023.99|15046.47|14926.47|15148.38|15028.38|15046.47|14926.47|300
1622307900000|2021-05-29 17:05:00|15045.86|14925.86|14961.07|14841.07|15046.77|14926.77|14961.07|14841.07|299
1622308200000|2021-05-29 17:10:00|14962.23|14842.23|14899.64|14779.64|14985.59|14865.59|14897.33|14777.33|298
1622308500000|2021-05-29 17:15:00|14899.68|14779.68|14864.07|14744.07|14943.51|14823.51|14864.07|14744.07|297
1622308800000|2021-05-29 17:20:00|14862.97|14742.97|14836.59|14716.59|14862.97|14742.97|14812.77|14692.77|299
1622309100000|2021-05-29 17:25:00|14836.18|14716.18|14815.21|14695.21|14888.89|14768.89|14812.74|14692.74|298
1622309400000|2021-05-29 17:30:00|14815.27|14695.27|14818.35|14698.35|14871.21|14751.21|14815.27|14695.27|298
1622309700000|2021-05-29 17:35:00|14816.7|14696.7|14822.02|14702.02|14843.59|14723.59|14789.03|14669.03|299
1622310000000|2021-05-29 17:40:00|14822.85|14702.85|14727.56|14607.56|14822.85|14702.85|14706.73|14586.73|299
1622310300000|2021-05-29 17:45:00|14726.82|14606.82|14626.67|14506.67|14727.57|14607.57|14588.07|14468.07|298
1622310600000|2021-05-29 17:50:00|14626.89|14506.89|14507.75|14387.75|14627.46|14507.46|14507.75|14387.75|298
1622310900000|2021-05-29 17:55:00|14506.44|14386.44|14589.49|14469.49|14596.67|14476.67|14504.48|14384.48|300
1622311200000|2021-05-29 18:00:00|14589.01|14469.01|14559.48|14439.48|14643.16|14523.16|14519.08|14399.08|299
1622311500000|2021-05-29 18:05:00|14558.65|14438.65|14492.21|14372.21|14584.79|14464.79|14492.21|14372.21|300
1622311800000|2021-05-29 18:10:00|14491.06|14371.06|14438.81|14318.81|14494.59|14374.59|14428.45|14308.45|298
1622312100000|2021-05-29 18:15:00|14437.18|14317.18|14469.55|14349.55|14507.11|14387.11|14436.08|14316.08|300
1622312400000|2021-05-29 18:20:00|14468.96|14348.96|14536.22|14416.22|14542.55|14422.55|14462.96|14342.96|300
1622312700000|2021-05-29 18:25:00|14536.19|14416.19|14536.08|14416.08|14583.8|14463.8|14536.08|14416.08|296
1622313000000|2021-05-29 18:30:00|14536.13|14416.13|14675.2|14555.2|14675.53|14555.53|14533.95|14413.95|300
1622313300000|2021-05-29 18:35:00|14675.62|14555.62|14657.94|14537.94|14694.62|14574.62|14657.94|14537.94|297
1622313600000|2021-05-29 18:40:00|14658.84|14538.84|14634.03|14514.03|14659.94|14539.94|14621.14|14501.14|299
1622313900000|2021-05-29 18:45:00|14634.47|14514.47|14599.99|14479.99|14640.86|14520.86|14565.14|14445.14|300
1622314200000|2021-05-29 18:50:00|14600.36|14480.36|14548.65|14428.65|14606.35|14486.35|14506.57|14386.57|299
1622314500000|2021-05-29 18:55:00|14549.51|14429.51|14624.52|14504.52|14637.75|14517.75|14540.83|14420.83|297
1622314800000|2021-05-29 19:00:00|14624.78|14504.78|14613.72|14493.72|14625.6|14505.6|14534.38|14414.38|297
1622315100000|2021-05-29 19:05:00|14613.61|14493.61|14548.92|14428.92|14681.33|14561.33|14548.81|14428.81|300
1622315400000|2021-05-29 19:10:00|14548.11|14428.11|14490.78|14370.78|14579.64|14459.64|14485.1|14365.1|300
1622315700000|2021-05-29 19:15:00|14489.76|14369.76|14440.9|14320.9|14515.08|14395.08|14440.9|14320.9|295
1622316000000|2021-05-29 19:20:00|14439.79|14319.79|14373.11|14253.11|14439.79|14319.79|14345.84|14225.84|298
1622316300000|2021-05-29 19:25:00|14372.8|14252.8|14393.58|14273.58|14430.25|14310.25|14371.91|14251.91|298
1622316600000|2021-05-29 19:30:00|14393.94|14273.94|14527.57|14407.57|14528.22|14408.22|14368.53|14248.53|295
1622316900000|2021-05-29 19:35:00|14528.42|14408.42|14548.19|14428.19|14552.58|14432.58|14480.11|14360.11|298
1622317200000|2021-05-29 19:40:00|14546.35|14426.35|14557.5|14437.5|14569.95|14449.95|14495.38|14375.38|299
1622317500000|2021-05-29 19:45:00|14557.28|14437.28|14516.06|14396.06|14580|14460|14493.43|14373.43|299
1622317800000|2021-05-29 19:50:00|14515.58|14395.58|14556.71|14436.71|14610.75|14490.75|14515.58|14395.58|298
1622318100000|2021-05-29 19:55:00|14556.8|14436.8|14541.17|14421.17|14575.5|14455.5|14541.17|14421.17|298
1622318400000|2021-05-29 20:00:00|14541.36|14421.36|14641.47|14521.47|14641.47|14521.47|14539.07|14419.07|296
1622318700000|2021-05-29 20:05:00|14643|14523|14636.47|14516.47|14665.06|14545.06|14623.28|14503.28|297
1622319000000|2021-05-29 20:10:00|14636.09|14516.09|14484.73|14364.73|14637.88|14517.88|14483.87|14363.87|299
1622319300000|2021-05-29 20:15:00|14485.02|14365.02|14400.74|14280.74|14487.17|14367.17|14387.4|14267.4|300
1622319600000|2021-05-29 20:20:00|14402.29|14282.29|14347.66|14227.66|14403.85|14283.85|14344.82|14224.82|300
1622319900000|2021-05-29 20:25:00|14346.67|14226.67|14471.34|14351.34|14473.82|14353.82|14333.5|14213.5|298
1622320200000|2021-05-29 20:30:00|14472|14352|14553.92|14433.92|14567.33|14447.33|14461.8|14341.8|300
1622320500000|2021-05-29 20:35:00|14553.61|14433.61|14631.08|14511.08|14633.44|14513.44|14429.98|14309.98|299
1622320800000|2021-05-29 20:40:00|14629.62|14509.62|14595.91|14475.91|14629.62|14509.62|14572.71|14452.71|300
1622321100000|2021-05-29 20:45:00|14594.01|14474.01|14495.73|14375.73|14597.79|14477.79|14486.71|14366.71|297
1622321400000|2021-05-29 20:50:00|14495.03|14375.03|14452.17|14332.17|14495.2|14375.2|14448.01|14328.01|297
1622321700000|2021-05-29 20:55:00|14451.95|14331.95|14553.47|14433.47|14553.47|14433.47|14423.95|14303.95|295
1622322000000|2021-05-29 21:00:00|14553.3|14433.3|14610.45|14490.45|14611.85|14491.85|14551.16|14431.16|297
1622322300000|2021-05-29 21:05:00|14610.25|14490.25|14628.88|14508.88|14655.37|14535.37|14610.25|14490.25|299
1622322600000|2021-05-29 21:10:00|14630.04|14510.04|14646.33|14526.33|14651.95|14531.95|14594.89|14474.89|298
1622322900000|2021-05-29 21:15:00|14645.8|14525.8|14663.74|14543.74|14665.54|14545.54|14641.4|14521.4|293
1622323200000|2021-05-29 21:20:00|14664.02|14544.02|14593.77|14473.77|14664.02|14544.02|14588.89|14468.89|299
1622323500000|2021-05-29 21:25:00|14594.05|14474.05|14521.21|14401.21|14604.92|14484.92|14492.43|14372.43|297
1622323800000|2021-05-29 21:30:00|14521.19|14401.19|14591.32|14471.32|14591.32|14471.32|14519.79|14399.79|295
1622324100000|2021-05-29 21:35:00|14592.53|14472.53|14651.28|14531.28|14651.5|14531.5|14551.19|14431.19|296
1622324400000|2021-05-29 21:40:00|14651.59|14531.59|14631.02|14511.02|14660.02|14540.02|14631.02|14511.02|299
1622324700000|2021-05-29 21:45:00|14629.7|14509.7|14789.34|14669.34|14789.34|14669.34|14594.33|14474.33|300
1622325000000|2021-05-29 21:50:00|14789.58|14669.58|14773|14653|14791.18|14671.18|14752.17|14632.17|300
1622325300000|2021-05-29 21:55:00|14771.38|14651.38|14809.49|14689.49|14809.49|14689.49|14747.75|14627.75|298
1622325600000|2021-05-29 22:00:00|14810.36|14690.36|14754.38|14634.38|14812.66|14692.66|14738.07|14618.07|297
1622325900000|2021-05-29 22:05:00|14754.01|14634.01|14729.2|14609.2|14754.19|14634.19|14716.48|14596.48|297
1622326200000|2021-05-29 22:10:00|14728.39|14608.39|14678.68|14558.68|14738.14|14618.14|14678.54|14558.54|299
1622326500000|2021-05-29 22:15:00|14679.07|14559.07|14625.52|14505.52|14681.57|14561.57|14625.52|14505.52|298
1622326800000|2021-05-29 22:20:00|14625.38|14505.38|14721.77|14601.77|14721.77|14601.77|14623.35|14503.35|294
1622327100000|2021-05-29 22:25:00|14722.69|14602.69|14700.78|14580.78|14745.86|14625.86|14685.88|14565.88|298
1622327400000|2021-05-29 22:30:00|14700.11|14580.11|14832.56|14712.56|14836.15|14716.15|14699.63|14579.63|300
1622327700000|2021-05-29 22:35:00|14833.38|14713.38|14734.17|14614.17|14834.54|14714.54|14704|14584|300
1622328000000|2021-05-29 22:40:00|14735.33|14615.33|14780.04|14660.04|14781.94|14661.94|14715.71|14595.71|297
1622328300000|2021-05-29 22:45:00|14779.88|14659.88|14705.14|14585.14|14780.07|14660.07|14703.52|14583.52|298
1622328600000|2021-05-29 22:50:00|14704.16|14584.16|14638.31|14518.31|14704.33|14584.33|14638.31|14518.31|297
1622328900000|2021-05-29 22:55:00|14638.48|14518.48|14749.5|14629.5|14749.55|14629.55|14638.13|14518.13|297
1622329200000|2021-05-29 23:00:00|14749.37|14629.37|14650.99|14530.99|14749.91|14629.91|14616.74|14496.74|298
1622329500000|2021-05-29 23:05:00|14651.03|14531.03|14752.21|14632.21|14752.84|14632.84|14651.03|14531.03|300
1622329800000|2021-05-29 23:10:00|14752.45|14632.45|14728.94|14608.94|14752.53|14632.53|14687.9|14567.9|297
1622330100000|2021-05-29 23:15:00|14728.96|14608.96|14787.67|14667.67|14791.84|14671.84|14728.24|14608.24|297
1622330400000|2021-05-29 23:20:00|14788.17|14668.17|14859.89|14739.89|14913.77|14793.77|14746.65|14626.65|298
1622330700000|2021-05-29 23:25:00|14859.83|14739.83|14931.12|14811.12|14931.76|14811.76|14850.06|14730.06|299
1622331000000|2021-05-29 23:30:00|14931.42|14811.42|15040.41|14920.41|15040.41|14920.41|14929.93|14809.93|300
1622331300000|2021-05-29 23:35:00|15042.31|14922.31|14985.73|14865.73|15051.28|14931.28|14985.29|14865.29|299
1622331600000|2021-05-29 23:40:00|14986.12|14866.12|14943.41|14823.41|14992.09|14872.09|14936.08|14816.08|297
1622331900000|2021-05-29 23:45:00|14943.02|14823.02|14851.38|14731.38|14959.44|14839.44|14851.38|14731.38|298
1622332200000|2021-05-29 23:50:00|14850.33|14730.33|14827.28|14707.28|14854.6|14734.6|14812.9|14692.9|298
1622332500000|2021-05-29 23:55:00|14829.24|14709.24|14838.67|14718.67|14852.34|14732.34|14820.83|14700.83|294
1622332800000|2021-05-30 00:00:00|14838.81|14718.81|14659.36|14539.36|14849.66|14729.66|14655.53|14535.53|298
1622333100000|2021-05-30 00:05:00|14660.97|14540.97|14780.32|14660.32|14780.32|14660.32|14660.97|14540.97|300
1622333400000|2021-05-30 00:10:00|14780.85|14660.85|14635.36|14515.36|14793.09|14673.09|14635.36|14515.36|299
1622333700000|2021-05-30 00:15:00|14634.11|14514.11|14478.81|14358.81|14654.17|14534.17|14475.49|14355.49|299
1622334000000|2021-05-30 00:20:00|14478.87|14358.87|14428.44|14308.44|14511.52|14391.52|14415.71|14295.71|300
1622334300000|2021-05-30 00:25:00|14428.45|14308.45|14464.74|14344.74|14465.85|14345.85|14424.7|14304.7|299
1622334600000|2021-05-30 00:30:00|14464.94|14344.94|14401.27|14281.27|14489.85|14369.85|14376.35|14256.35|299
1622334900000|2021-05-30 00:35:00|14400.87|14280.87|14261.25|14141.25|14400.87|14280.87|14216.29|14096.29|299
1622335200000|2021-05-30 00:40:00|14259.71|14139.71|14267.47|14147.47|14299.08|14179.08|14252.19|14132.19|299
1622335500000|2021-05-30 00:45:00|14268.27|14148.27|14331.7|14211.7|14335.27|14215.27|14225.69|14105.69|299
1622335800000|2021-05-30 00:50:00|14332.51|14212.51|14372.49|14252.49|14373.97|14253.97|14330.42|14210.42|299
1622336100000|2021-05-30 00:55:00|14371.78|14251.78|14449.95|14329.95|14449.95|14329.95|14371.78|14251.78|300
1622336400000|2021-05-30 01:00:00|14452.5|14332.5|14571.75|14451.75|14576.35|14456.35|14451.52|14331.52|299
1622336700000|2021-05-30 01:05:00|14571.63|14451.63|14414.67|14294.67|14571.63|14451.63|14414.67|14294.67|298
1622337000000|2021-05-30 01:10:00|14414.83|14294.83|14410.23|14290.23|14463.61|14343.61|14399.73|14279.73|297
1622337300000|2021-05-30 01:15:00|14410.47|14290.47|14444.36|14324.36|14477.84|14357.84|14392.55|14272.55|297
1622337600000|2021-05-30 01:20:00|14444.67|14324.67|14394.81|14274.81|14445.68|14325.68|14394.75|14274.75|298
1622337900000|2021-05-30 01:25:00|14395.57|14275.57|14355.6|14235.6|14399.11|14279.11|14299.49|14179.49|297
1622338200000|2021-05-30 01:30:00|14355.93|14235.93|14361.99|14241.99|14378.75|14258.75|14316.57|14196.57|298
1622338500000|2021-05-30 01:35:00|14361.42|14241.42|14397.79|14277.79|14420.14|14300.14|14354.94|14234.94|296
1622338800000|2021-05-30 01:40:00|14397.72|14277.72|14373.06|14253.06|14404.01|14284.01|14324.49|14204.49|298
1622339100000|2021-05-30 01:45:00|14372.95|14252.95|14446.11|14326.11|14459.54|14339.54|14372.22|14252.22|299
1622339400000|2021-05-30 01:50:00|14445.49|14325.49|14492.5|14372.5|14493.32|14373.32|14441.46|14321.46|300
1622339700000|2021-05-30 01:55:00|14492.58|14372.58|14495.3|14375.3|14510.74|14390.74|14479.55|14359.55|294
1622340000000|2021-05-30 02:00:00|14495.36|14375.36|14425.39|14305.39|14495.36|14375.36|14424.07|14304.07|297
1622340300000|2021-05-30 02:05:00|14425.83|14305.83|14560.74|14440.74|14570.92|14450.92|14425.83|14305.83|297
1622340600000|2021-05-30 02:10:00|14560.98|14440.98|14550.03|14430.03|14567.47|14447.47|14542.49|14422.49|295
1622340900000|2021-05-30 02:15:00|14549.9|14429.9|14674.87|14554.87|14674.87|14554.87|14549.9|14429.9|295
1622341200000|2021-05-30 02:20:00|14673.62|14553.62|14682.97|14562.97|14714.82|14594.82|14657.81|14537.81|296
1622341500000|2021-05-30 02:25:00|14682.9|14562.9|14735.86|14615.86|14742.22|14622.22|14679.78|14559.78|299
1622341800000|2021-05-30 02:30:00|14736.72|14616.72|14804.88|14684.88|14807.36|14687.36|14709|14589|299
1622342100000|2021-05-30 02:35:00|14807.26|14687.26|14770.4|14650.4|14808.77|14688.77|14766.39|14646.39|299
1622342400000|2021-05-30 02:40:00|14770.56|14650.56|14836.14|14716.14|14850.18|14730.18|14766.29|14646.29|295
1622342700000|2021-05-30 02:45:00|14836.01|14716.01|14799.07|14679.07|14836.26|14716.26|14790.51|14670.51|298
1622343000000|2021-05-30 02:50:00|14799.21|14679.21|14828.87|14708.87|14854.4|14734.4|14798.75|14678.75|294
1622343300000|2021-05-30 02:55:00|14828.65|14708.65|14855.74|14735.74|14863.57|14743.57|14802.34|14682.34|297
1622343600000|2021-05-30 03:00:00|14855.56|14735.56|14870.8|14750.8|14896.64|14776.64|14854.09|14734.09|299
1622343900000|2021-05-30 03:05:00|14870.65|14750.65|14882.3|14762.3|14887.03|14767.03|14865.6|14745.6|298
1622344200000|2021-05-30 03:10:00|14882.01|14762.01|14979.42|14859.42|14982.68|14862.68|14881.73|14761.73|295
1622344500000|2021-05-30 03:15:00|14980.23|14860.23|15051.61|14931.61|15053.42|14933.42|14980.11|14860.11|297
1622344800000|2021-05-30 03:20:00|15050.74|14930.74|14993.5|14873.5|15067.65|14947.65|14993.5|14873.5|300
1622345100000|2021-05-30 03:25:00|14994.34|14874.34|14926.68|14806.68|14999.16|14879.16|14906.64|14786.64|298
1622345400000|2021-05-30 03:30:00|14927.29|14807.29|14818.19|14698.19|14945|14825|14818.19|14698.19|298
1622345700000|2021-05-30 03:35:00|14815.4|14695.4|14882.89|14762.89|14882.89|14762.89|14815.4|14695.4|297
1622346000000|2021-05-30 03:40:00|14883.69|14763.69|14891.64|14771.64|14946.37|14826.37|14877.84|14757.84|297
1622346300000|2021-05-30 03:45:00|14891.28|14771.28|14992.64|14872.64|14993.53|14873.53|14891.28|14771.28|297
1622346600000|2021-05-30 03:50:00|14993.15|14873.15|15072.79|14952.79|15072.79|14952.79|14992.67|14872.67|300
1622346900000|2021-05-30 03:55:00|15072.83|14952.83|15041.15|14921.15|15095.64|14975.64|15031.92|14911.92|295
1622347200000|2021-05-30 04:00:00|15040.81|14920.81|14976.37|14856.37|15077.37|14957.37|14976.05|14856.05|298
1622347500000|2021-05-30 04:05:00|14976.24|14856.24|15016.91|14896.91|15017.55|14897.55|14967.6|14847.6|297
1622347800000|2021-05-30 04:10:00|15016.19|14896.19|15013.69|14893.69|15055.35|14935.35|15013.69|14893.69|299
1622348100000|2021-05-30 04:15:00|15013.05|14893.05|14962.82|14842.82|15018.93|14898.93|14950.69|14830.69|296
1622348400000|2021-05-30 04:20:00|14963.1|14843.1|15002.41|14882.41|15003.72|14883.72|14963.1|14843.1|298
1622348700000|2021-05-30 04:25:00|15002.7|14882.7|15041.07|14921.07|15049.25|14929.25|15002.56|14882.56|296
1622349000000|2021-05-30 04:30:00|15040.81|14920.81|15225.59|15105.59|15239.76|15119.76|15039.92|14919.92|299
1622349300000|2021-05-30 04:35:00|15226.52|15106.52|15161.29|15041.29|15226.7|15106.7|15161.29|15041.29|294
1622349600000|2021-05-30 04:40:00|15161.81|15041.81|15144.05|15024.05|15164.67|15044.67|15138.05|15018.05|298
1622349900000|2021-05-30 04:45:00|15143.81|15023.81|15131.99|15011.99|15164.92|15044.92|15082.21|14962.21|295
1622350200000|2021-05-30 04:50:00|15132|15012|15064.77|14944.77|15139.26|15019.26|15064.72|14944.72|297
1622350500000|2021-05-30 04:55:00|15064.23|14944.23|15108.86|14988.86|15116.13|14996.13|15063.57|14943.57|295
1622350800000|2021-05-30 05:00:00|15108.05|14988.05|15209.36|15089.36|15209.36|15089.36|15108.05|14988.05|296
1622351100000|2021-05-30 05:05:00|15211.36|15091.36|15247.56|15127.56|15271.69|15151.69|15208.53|15088.53|300
1622351400000|2021-05-30 05:10:00|15245.78|15125.78|15299.55|15179.55|15319.7|15199.7|15219.21|15099.21|300
1622351700000|2021-05-30 05:15:00|15300.43|15180.43|15350.48|15230.48|15353.2|15233.2|15295.12|15175.12|298
1622352000000|2021-05-30 05:20:00|15349.8|15229.8|15407.82|15287.82|15408.34|15288.34|15336.53|15216.53|298
1622352300000|2021-05-30 05:25:00|15410.28|15290.28|15458.28|15338.28|15492.46|15372.46|15409.53|15289.53|300
1622352600000|2021-05-30 05:30:00|15458|15338|15410.18|15290.18|15461.86|15341.86|15393.4|15273.4|297
1622352900000|2021-05-30 05:35:00|15410.23|15290.23|15427.75|15307.75|15453.73|15333.73|15410.23|15290.23|299
1622353200000|2021-05-30 05:40:00|15428.08|15308.08|15470.73|15350.73|15490.5|15370.5|15417.85|15297.85|299
1622353500000|2021-05-30 05:45:00|15470.62|15350.62|15523.34|15403.34|15561.8|15441.8|15470.62|15350.62|298
1622353800000|2021-05-30 05:50:00|15522.66|15402.66|15540.82|15420.82|15541.38|15421.38|15503.45|15383.45|298
1622354100000|2021-05-30 05:55:00|15541.35|15421.35|15545.21|15425.21|15545.21|15425.21|15513.24|15393.24|293
1622354400000|2021-05-30 06:00:00|15544.76|15424.76|15642.72|15522.72|15657.65|15537.65|15544.06|15424.06|298
1622354700000|2021-05-30 06:05:00|15642.74|15522.74|15671.57|15551.57|15693.52|15573.52|15642.74|15522.74|299
1622355000000|2021-05-30 06:10:00|15669.98|15549.98|15639.08|15519.08|15669.98|15549.98|15616.16|15496.16|296
1622355300000|2021-05-30 06:15:00|15639.3|15519.3|15665.14|15545.14|15691.72|15571.72|15639.3|15519.3|299
1622355600000|2021-05-30 06:20:00|15665.16|15545.16|15702.46|15582.46|15732.81|15612.81|15665.16|15545.16|300
1622355900000|2021-05-30 06:25:00|15702|15582|15703.07|15583.07|15759.47|15639.47|15701.72|15581.72|297
1622356200000|2021-05-30 06:30:00|15702.19|15582.19|15605.68|15485.68|15707.34|15587.34|15581.95|15461.95|296
1622356500000|2021-05-30 06:35:00|15604.62|15484.62|15777.94|15657.94|15784.23|15664.23|15604.62|15484.62|295
1622356800000|2021-05-30 06:40:00|15777.92|15657.92|15791.09|15671.09|15821.42|15701.42|15763.58|15643.58|299
1622357100000|2021-05-30 06:45:00|15792.08|15672.08|15827.27|15707.27|15848.83|15728.83|15762.13|15642.13|299
1622357400000|2021-05-30 06:50:00|15827.93|15707.93|15912.51|15792.51|15913.99|15793.99|15822.6|15702.6|298
1622357700000|2021-05-30 06:55:00|15912.4|15792.4|15895.34|15775.34|15932.28|15812.28|15895.29|15775.29|298
1622358000000|2021-05-30 07:00:00|15895.16|15775.16|16030.58|15910.58|16031.77|15911.77|15893.55|15773.55|298
1622358300000|2021-05-30 07:05:00|16029.92|15909.92|15924.6|15804.6|16029.92|15909.92|15924.6|15804.6|298
1622358600000|2021-05-30 07:10:00|15923.53|15803.53|15804.56|15684.56|15924.05|15804.05|15804.46|15684.46|299
1622358900000|2021-05-30 07:15:00|15804.21|15684.21|15857.7|15737.7|15886.06|15766.06|15804.21|15684.21|295
1622359200000|2021-05-30 07:20:00|15857.48|15737.48|15790.88|15670.88|15857.48|15737.48|15790.88|15670.88|300
1622359500000|2021-05-30 07:25:00|15790.86|15670.86|15814.8|15694.8|15839.77|15719.77|15776.24|15656.24|298
1622359800000|2021-05-30 07:30:00|15814.86|15694.86|15931.95|15811.95|15932.55|15812.55|15814.86|15694.86|297
1622360100000|2021-05-30 07:35:00|15931.92|15811.92|15972.32|15852.32|15972.32|15852.32|15911.14|15791.14|298
1622360400000|2021-05-30 07:40:00|15973.04|15853.04|16093.79|15973.79|16093.79|15973.79|15973.04|15853.04|299
1622360700000|2021-05-30 07:45:00|16094.34|15974.34|15974.89|15854.89|16094.44|15974.44|15969.23|15849.23|296
1622361000000|2021-05-30 07:50:00|15974.97|15854.97|16003.99|15883.99|16003.99|15883.99|15945.59|15825.59|298
1622361300000|2021-05-30 07:55:00|16003.17|15883.17|16012.1|15892.1|16013.6|15893.6|15966.44|15846.44|297
1622361600000|2021-05-30 08:00:00|16011.86|15891.86|15953.16|15833.16|16105.66|15985.66|15953.16|15833.16|299
1622361900000|2021-05-30 08:05:00|15952.5|15832.5|15879.01|15759.01|15973.74|15853.74|15878.96|15758.96|300
1622362200000|2021-05-30 08:10:00|15878.31|15758.31|15916.67|15796.67|15934.68|15814.68|15878.31|15758.31|298
1622362500000|2021-05-30 08:15:00|15913.37|15793.37|15825.07|15705.07|15932.73|15812.73|15821.21|15701.21|299
1622362800000|2021-05-30 08:20:00|15825.12|15705.12|15787.82|15667.82|15846.16|15726.16|15760.77|15640.77|293
1622363100000|2021-05-30 08:25:00|15787.81|15667.81|15796.04|15676.04|15821.18|15701.18|15787.81|15667.81|296
1622363400000|2021-05-30 08:30:00|15796.06|15676.06|15903|15783|15903.21|15783.21|15794.9|15674.9|297
1622363700000|2021-05-30 08:35:00|15903.41|15783.41|15832.51|15712.51|15932.92|15812.92|15832.51|15712.51|293
1622364000000|2021-05-30 08:40:00|15830.11|15710.11|15875.87|15755.87|15875.87|15755.87|15828.73|15708.73|298
1622364300000|2021-05-30 08:45:00|15878.02|15758.02|15883.46|15763.46|15930.79|15810.79|15873.69|15753.69|296
1622364600000|2021-05-30 08:50:00|15883.95|15763.95|15928.54|15808.54|15939.46|15819.46|15883.81|15763.81|296
1622364900000|2021-05-30 08:55:00|15927.98|15807.98|15796.34|15676.34|15929.18|15809.18|15779.2|15659.2|298
1622365200000|2021-05-30 09:00:00|15797.03|15677.03|15889.27|15769.27|15904.63|15784.63|15797.03|15677.03|298
1622365500000|2021-05-30 09:05:00|15889.4|15769.4|15950.86|15830.86|15951.21|15831.21|15878.4|15758.4|299
1622365800000|2021-05-30 09:10:00|15951.53|15831.53|15903.48|15783.48|15959.23|15839.23|15885.99|15765.99|299
1622366100000|2021-05-30 09:15:00|15903.24|15783.24|15950.78|15830.78|15950.93|15830.93|15882.34|15762.34|300
1622366400000|2021-05-30 09:20:00|15950.31|15830.31|15943.83|15823.83|15972.73|15852.73|15938.21|15818.21|300
1622366700000|2021-05-30 09:25:00|15944.07|15824.07|15951.83|15831.83|15955.85|15835.85|15930.23|15810.23|293
1622367000000|2021-05-30 09:30:00|15952.37|15832.37|15883.3|15763.3|15952.85|15832.85|15861.31|15741.31|295
1622367300000|2021-05-30 09:35:00|15882.58|15762.58|15856.86|15736.86|15888.2|15768.2|15830.61|15710.61|297
1622367600000|2021-05-30 09:40:00|15855.56|15735.56|15921.53|15801.53|15922.35|15802.35|15854.75|15734.75|294
1622367900000|2021-05-30 09:45:00|15921.54|15801.54|15909.51|15789.51|15938.18|15818.18|15904.4|15784.4|291
1622368200000|2021-05-30 09:50:00|15909.47|15789.47|15970.64|15850.64|15971.43|15851.43|15907.39|15787.39|295
1622368500000|2021-05-30 09:55:00|15970.91|15850.91|15943.47|15823.47|15975.07|15855.07|15942.42|15822.42|295
1622368800000|2021-05-30 10:00:00|15943.35|15823.35|16029.45|15909.45|16029.76|15909.76|15943.26|15823.26|297
1622369100000|2021-05-30 10:05:00|16029.4|15909.4|15974.46|15854.46|16029.4|15909.4|15974.45|15854.45|299
1622369400000|2021-05-30 10:10:00|15974.37|15854.37|15824.34|15704.34|15974.72|15854.72|15824.34|15704.34|300
1622369700000|2021-05-30 10:15:00|15822.28|15702.28|15812.81|15692.81|15854.74|15734.74|15809.79|15689.79|298
1622370000000|2021-05-30 10:20:00|15813.14|15693.14|15897.8|15777.8|15900.79|15780.79|15813.14|15693.14|294
1622370300000|2021-05-30 10:25:00|15897.35|15777.35|15925.25|15805.25|15937.84|15817.84|15896.76|15776.76|297
1622370600000|2021-05-30 10:30:00|15924.69|15804.69|15893.91|15773.91|15964.49|15844.49|15893.91|15773.91|297
1622370900000|2021-05-30 10:35:00|15893.47|15773.47|15923.92|15803.92|15946.56|15826.56|15892.87|15772.87|296
1622371200000|2021-05-30 10:40:00|15923.69|15803.69|15964.25|15844.25|15967.07|15847.07|15904.7|15784.7|299
1622371500000|2021-05-30 10:45:00|15963.63|15843.63|15868.59|15748.59|15964.08|15844.08|15868.59|15748.59|298
1622371800000|2021-05-30 10:50:00|15868.08|15748.08|15874.46|15754.46|15900.93|15780.93|15860.88|15740.88|297
1622372100000|2021-05-30 10:55:00|15874.45|15754.45|15832.73|15712.73|15906.7|15786.7|15832.73|15712.73|297
1622372400000|2021-05-30 11:00:00|15832.71|15712.71|15875.22|15755.22|15891.96|15771.96|15831.07|15711.07|294
1622372700000|2021-05-30 11:05:00|15875.77|15755.77|15927.22|15807.22|15927.98|15807.98|15873.94|15753.94|296
1622373000000|2021-05-30 11:10:00|15927.7|15807.7|15925.24|15805.24|15934.93|15814.93|15909.83|15789.83|297
1622373300000|2021-05-30 11:15:00|15924.93|15804.93|15955.02|15835.02|15956.66|15836.66|15923.91|15803.91|298
1622373600000|2021-05-30 11:20:00|15955.21|15835.21|15877.19|15757.19|15955.21|15835.21|15874.73|15754.73|294
1622373900000|2021-05-30 11:25:00|15877.13|15757.13|15865.71|15745.71|15909.05|15789.05|15865.71|15745.71|295
1622374200000|2021-05-30 11:30:00|15865.15|15745.15|15822.1|15702.1|15884.41|15764.41|15815.06|15695.06|296
1622374500000|2021-05-30 11:35:00|15821.39|15701.39|15941.82|15821.82|15941.82|15821.82|15821.39|15701.39|292
1622374800000|2021-05-30 11:40:00|15941.85|15821.85|15962.3|15842.3|15998.88|15878.88|15928.59|15808.59|295
1622375100000|2021-05-30 11:45:00|15962.25|15842.25|15997.54|15877.54|15997.62|15877.62|15933.44|15813.44|296
1622375400000|2021-05-30 11:50:00|15998.73|15878.73|16131.55|16011.55|16164.22|16044.22|15998.73|15878.73|299
1622375700000|2021-05-30 11:55:00|16132.1|16012.1|16217.85|16097.85|16217.85|16097.85|16094.68|15974.68|299
1622376000000|2021-05-30 12:00:00|16219.47|16099.47|16126.26|16006.26|16263.05|16143.05|16126.22|16006.22|300
1622376300000|2021-05-30 12:05:00|16124.96|16004.96|16059.05|15939.05|16124.96|16004.96|16053.59|15933.59|296
1622376600000|2021-05-30 12:10:00|16059.94|15939.94|16079.78|15959.78|16083.99|15963.99|16039.18|15919.18|299
1622376900000|2021-05-30 12:15:00|16080.04|15960.04|15976.57|15856.57|16080.35|15960.35|15969.97|15849.97|296
1622377200000|2021-05-30 12:20:00|15977.13|15857.13|16022.86|15902.86|16022.86|15902.86|15971.52|15851.52|293
1622377500000|2021-05-30 12:25:00|16023.03|15903.03|16029.87|15909.87|16029.87|15909.87|16004.78|15884.78|293
1622377800000|2021-05-30 12:30:00|16030.68|15910.68|15975.55|15855.55|16047.65|15927.65|15975.55|15855.55|299
1622378100000|2021-05-30 12:35:00|15974.79|15854.79|15913.38|15793.38|15974.98|15854.98|15896.09|15776.09|298
1622378400000|2021-05-30 12:40:00|15913.47|15793.47|15882.02|15762.02|15938.71|15818.71|15882.02|15762.02|294
1622378700000|2021-05-30 12:45:00|15880.75|15760.75|15610.19|15490.19|15885.75|15765.75|15610.19|15490.19|299
1622379000000|2021-05-30 12:50:00|15607.87|15487.87|15692.49|15572.49|15693.18|15573.18|15605.35|15485.35|298
1622379300000|2021-05-30 12:55:00|15692.85|15572.85|15738.84|15618.84|15739.33|15619.33|15691.92|15571.92|300
1622379600000|2021-05-30 13:00:00|15739.13|15619.13|15691.8|15571.8|15806.4|15686.4|15691.8|15571.8|297
1622379900000|2021-05-30 13:05:00|15691.25|15571.25|15753.42|15633.42|15753.42|15633.42|15686.69|15566.69|297
1622380200000|2021-05-30 13:10:00|15753.94|15633.94|15823.52|15703.52|15823.84|15703.84|15753.94|15633.94|296
1622380500000|2021-05-30 13:15:00|15823.06|15703.06|15874.13|15754.13|15885.61|15765.61|15795.72|15675.72|298
1622380800000|2021-05-30 13:20:00|15875.02|15755.02|15822.43|15702.43|15875.15|15755.15|15817.67|15697.67|300
1622381100000|2021-05-30 13:25:00|15822.25|15702.25|15806.96|15686.96|15835.83|15715.83|15788.04|15668.04|295
1622381400000|2021-05-30 13:30:00|15806.8|15686.8|15748.39|15628.39|15830.99|15710.99|15742.42|15622.42|299
1622381700000|2021-05-30 13:35:00|15748.8|15628.8|15706.21|15586.21|15750.25|15630.25|15702.64|15582.64|300
1622382000000|2021-05-30 13:40:00|15706.87|15586.87|15689.94|15569.94|15736.92|15616.92|15672.31|15552.31|297
1622382300000|2021-05-30 13:45:00|15689.95|15569.95|15762.11|15642.11|15762.11|15642.11|15689|15569|296
1622382600000|2021-05-30 13:50:00|15762.49|15642.49|15767.39|15647.39|15797.02|15677.02|15762.49|15642.49|295
1622382900000|2021-05-30 13:55:00|15767.51|15647.51|15801.67|15681.67|15804.88|15684.88|15765.37|15645.37|296
1622383200000|2021-05-30 14:00:00|15801.85|15681.85|15781.74|15661.74|15809.88|15689.88|15742.56|15622.56|295
1622383500000|2021-05-30 14:05:00|15782.77|15662.77|15792.42|15672.42|15793.48|15673.48|15753.68|15633.68|295
1622383800000|2021-05-30 14:10:00|15792.13|15672.13|15743.9|15623.9|15792.13|15672.13|15705.3|15585.3|299
1622384100000|2021-05-30 14:15:00|15743.52|15623.52|15623.88|15503.88|15756.61|15636.61|15621.65|15501.65|298
1622384400000|2021-05-30 14:20:00|15624.41|15504.41|15525.73|15405.73|15678.44|15558.44|15525.73|15405.73|297
1622384700000|2021-05-30 14:25:00|15524.72|15404.72|15478.5|15358.5|15555.63|15435.63|15456.92|15336.92|297
1622385000000|2021-05-30 14:30:00|15478.6|15358.6|15504.33|15384.33|15514.06|15394.06|15446.01|15326.01|297
1622385300000|2021-05-30 14:35:00|15505.36|15385.36|15601.95|15481.95|15602.84|15482.84|15505.36|15385.36|300
1622385600000|2021-05-30 14:40:00|15601.63|15481.63|15587.73|15467.73|15620.25|15500.25|15587.73|15467.73|296
1622385900000|2021-05-30 14:45:00|15586.19|15466.19|15583.21|15463.21|15610.3|15490.3|15511.53|15391.53|298
1622386200000|2021-05-30 14:50:00|15582.94|15462.94|15507.59|15387.59|15583.63|15463.63|15507.59|15387.59|299
1622386500000|2021-05-30 14:55:00|15507.06|15387.06|15516.82|15396.82|15518.05|15398.05|15473.68|15353.68|298
1622386800000|2021-05-30 15:00:00|15517.49|15397.49|15523.97|15403.97|15560.7|15440.7|15510.6|15390.6|297
1622387100000|2021-05-30 15:05:00|15524.49|15404.49|15636.13|15516.13|15640.08|15520.08|15521.91|15401.91|298
1622387400000|2021-05-30 15:10:00|15635.71|15515.71|15525.7|15405.7|15637.09|15517.09|15524.05|15404.05|300
1622387700000|2021-05-30 15:15:00|15525.42|15405.42|15530.83|15410.83|15540.95|15420.95|15495.83|15375.83|299
1622388000000|2021-05-30 15:20:00|15530.93|15410.93|15579.62|15459.62|15581.1|15461.1|15530.82|15410.82|297
1622388300000|2021-05-30 15:25:00|15579.16|15459.16|15513.4|15393.4|15579.16|15459.16|15513.22|15393.22|295
1622388600000|2021-05-30 15:30:00|15513|15393|15548.94|15428.94|15548.94|15428.94|15474.69|15354.69|295
1622388900000|2021-05-30 15:35:00|15549.25|15429.25|15554.28|15434.28|15559.97|15439.97|15493.93|15373.93|299
1622389200000|2021-05-30 15:40:00|15554.37|15434.37|15551.49|15431.49|15572.17|15452.17|15545.7|15425.7|295
1622389500000|2021-05-30 15:45:00|15550.93|15430.93|15603.76|15483.76|15610.62|15490.62|15544.46|15424.46|299
1622389800000|2021-05-30 15:50:00|15604.07|15484.07|15608.12|15488.12|15612.01|15492.01|15593.63|15473.63|295
1622390100000|2021-05-30 15:55:00|15607.81|15487.81|15656.76|15536.76|15661.48|15541.48|15607.24|15487.24|299
1622390400000|2021-05-30 16:00:00|15656.22|15536.22|15633.41|15513.41|15699.43|15579.43|15620.61|15500.61|298
1622390700000|2021-05-30 16:05:00|15633.53|15513.53|15553.78|15433.78|15644.5|15524.5|15553.03|15433.03|297
1622391000000|2021-05-30 16:10:00|15553.91|15433.91|15667.82|15547.82|15670.62|15550.62|15540.5|15420.5|297
1622391300000|2021-05-30 16:15:00|15668.11|15548.11|15699.71|15579.71|15703.08|15583.08|15609.21|15489.21|297
1622391600000|2021-05-30 16:20:00|15701.59|15581.59|15847.28|15727.28|15883.01|15763.01|15691.06|15571.06|300
1622391900000|2021-05-30 16:25:00|15846.83|15726.83|15855.18|15735.18|15855.18|15735.18|15807.31|15687.31|299
1622392200000|2021-05-30 16:30:00|15854.36|15734.36|15819.1|15699.1|15857.65|15737.65|15799.2|15679.2|298
1622392500000|2021-05-30 16:35:00|15819.11|15699.11|15767.29|15647.29|15824.4|15704.4|15763.55|15643.55|291
1622392800000|2021-05-30 16:40:00|15767.36|15647.36|15740.82|15620.82|15769.31|15649.31|15728.06|15608.06|297
1622393100000|2021-05-30 16:45:00|15740.73|15620.73|15695.24|15575.24|15758.19|15638.19|15695.24|15575.24|299
1622393400000|2021-05-30 16:50:00|15693.73|15573.73|15720.45|15600.45|15722.52|15602.52|15690.47|15570.47|295
1622393700000|2021-05-30 16:55:00|15720.69|15600.69|15793.89|15673.89|15795.34|15675.34|15720.21|15600.21|297
1622394000000|2021-05-30 17:00:00|15793.75|15673.75|15862.78|15742.78|15862.78|15742.78|15790.71|15670.71|296
1622394300000|2021-05-30 17:05:00|15863.09|15743.09|15855.51|15735.51|15863.67|15743.67|15837.79|15717.79|298
1622394600000|2021-05-30 17:10:00|15856.06|15736.06|15879.78|15759.78|15889.12|15769.12|15856.06|15736.06|296
1622394900000|2021-05-30 17:15:00|15878.89|15758.89|15942.7|15822.7|15945.8|15825.8|15878.89|15758.89|299
1622395200000|2021-05-30 17:20:00|15940.51|15820.51|15888.3|15768.3|15941.85|15821.85|15886.56|15766.56|296
1622395500000|2021-05-30 17:25:00|15889.48|15769.48|15885.79|15765.79|15892.88|15772.88|15869.58|15749.58|297
1622395800000|2021-05-30 17:30:00|15886.27|15766.27|15874.11|15754.11|15895.53|15775.53|15864.17|15744.17|294
1622396100000|2021-05-30 17:35:00|15874.51|15754.51|15886.46|15766.46|15898.63|15778.63|15867.84|15747.84|295
1622396400000|2021-05-30 17:40:00|15886.68|15766.68|15893.49|15773.49|15894.9|15774.9|15865.5|15745.5|293
1622396700000|2021-05-30 17:45:00|15893.58|15773.58|15863.4|15743.4|15900.19|15780.19|15856.52|15736.52|299
1622397000000|2021-05-30 17:50:00|15863.59|15743.59|15935.46|15815.46|15938.1|15818.1|15863.59|15743.59|297
1622397300000|2021-05-30 17:55:00|15936.16|15816.16|15878.64|15758.64|15938.54|15818.54|15878.18|15758.18|291
1622397600000|2021-05-30 18:00:00|15878.84|15758.84|15938.84|15818.84|15944.42|15824.42|15876.33|15756.33|297
1622397900000|2021-05-30 18:05:00|15939.2|15819.2|15932.07|15812.07|15940.08|15820.08|15910.78|15790.78|296
1622398200000|2021-05-30 18:10:00|15932.81|15812.81|15929.58|15809.58|15934.13|15814.13|15915.16|15795.16|294
1622398500000|2021-05-30 18:15:00|15930.05|15810.05|16031.6|15911.6|16036.64|15916.64|15930.05|15810.05|297
1622398800000|2021-05-30 18:20:00|16030.81|15910.81|15970.54|15850.54|16034.58|15914.58|15970.25|15850.25|297
1622399100000|2021-05-30 18:25:00|15971.35|15851.35|16034.02|15914.02|16035.31|15915.31|15971.35|15851.35|298
1622399400000|2021-05-30 18:30:00|16035.48|15915.48|16009.35|15889.35|16035.79|15915.79|15981.59|15861.59|294
1622399700000|2021-05-30 18:35:00|16010.24|15890.24|16005.89|15885.89|16015.2|15895.2|16004.09|15884.09|293
1622400000000|2021-05-30 18:40:00|16005.65|15885.65|16011.23|15891.23|16018.51|15898.51|16003.31|15883.31|295
1622400300000|2021-05-30 18:45:00|16011.33|15891.33|16007.74|15887.74|16022.87|15902.87|16000.86|15880.86|292
1622400600000|2021-05-30 18:50:00|16007.51|15887.51|16065.48|15945.48|16071.15|15951.15|16000.79|15880.79|297
1622400900000|2021-05-30 18:55:00|16065.54|15945.54|16034.48|15914.48|16065.54|15945.54|16031.03|15911.03|298
1622401200000|2021-05-30 19:00:00|16034.62|15914.62|16037.32|15917.32|16057.33|15937.33|16028.62|15908.62|294
1622401500000|2021-05-30 19:05:00|16037.23|15917.23|16034.81|15914.81|16043.65|15923.65|16024.09|15904.09|293
1622401800000|2021-05-30 19:10:00|16035.06|15915.06|16076.88|15956.88|16083.57|15963.57|16035.06|15915.06|290
1622402100000|2021-05-30 19:15:00|16076.13|15956.13|16000.14|15880.14|16079.2|15959.2|15999.57|15879.57|296
1622402400000|2021-05-30 19:20:00|16000.44|15880.44|16026.06|15906.06|16034.77|15914.77|15995|15875|291
1622402700000|2021-05-30 19:25:00|16025.38|15905.38|16049.29|15929.29|16053.19|15933.19|16019.71|15899.71|294
1622403000000|2021-05-30 19:30:00|16049.6|15929.6|15976.2|15856.2|16059.89|15939.89|15976.2|15856.2|297
1622403300000|2021-05-30 19:35:00|15975.64|15855.64|16024.53|15904.53|16025.26|15905.26|15974.86|15854.86|298
1622403600000|2021-05-30 19:40:00|16024.76|15904.76|16046.15|15926.15|16049.54|15929.54|16024.61|15904.61|293
1622403900000|2021-05-30 19:45:00|16045.62|15925.62|16023.16|15903.16|16047.25|15927.25|15999.02|15879.02|296
1622404200000|2021-05-30 19:50:00|16023.53|15903.53|15967.33|15847.33|16023.53|15903.53|15967.02|15847.02|295
1622404500000|2021-05-30 19:55:00|15967.2|15847.2|15966.13|15838.13|15990.55|15862.55|15965.58|15837.58|296
1622404800000|2021-05-30 20:00:00|15966.5|15838.5|15886.22|15758.22|15966.51|15838.51|15859.81|15731.81|297
1622405100000|2021-05-30 20:05:00|15886.34|15758.34|15900.95|15772.95|15910.09|15782.09|15885.72|15757.72|297
1622405400000|2021-05-30 20:10:00|15900.04|15772.04|15980.22|15852.22|15980.22|15852.22|15898.32|15770.32|295
1622405700000|2021-05-30 20:15:00|15980.1|15852.1|16062.9|15934.9|16064.23|15936.23|15979.6|15851.6|299
1622406000000|2021-05-30 20:20:00|16063.83|15935.83|16050.96|15922.96|16064.26|15936.26|16020.69|15892.69|295
1622406300000|2021-05-30 20:25:00|16050.49|15922.49|16074.55|15946.55|16076.86|15948.86|16050.49|15922.49|295
1622406600000|2021-05-30 20:30:00|16074.33|15946.33|16044.22|15916.22|16077.6|15949.6|16041.72|15913.72|296
1622406900000|2021-05-30 20:35:00|16044.37|15916.37|16020.83|15892.83|16044.37|15916.37|16014.59|15886.59|294
1622407200000|2021-05-30 20:40:00|16020.6|15892.6|15974.02|15846.02|16021.08|15893.08|15960.07|15832.07|297
1622407500000|2021-05-30 20:45:00|15973.97|15845.97|15959.84|15831.84|15976.57|15848.57|15940.56|15812.56|297
1622407800000|2021-05-30 20:50:00|15959.89|15831.89|16040.78|15912.78|16044.55|15916.55|15959.67|15831.67|298
1622408100000|2021-05-30 20:55:00|16041.02|15913.02|15957.82|15829.82|16041.24|15913.24|15957.63|15829.63|294
1622408400000|2021-05-30 21:00:00|15957.84|15829.84|15920.29|15792.29|15957.84|15829.84|15898.96|15770.96|299
1622408700000|2021-05-30 21:05:00|15920.36|15792.36|15916.42|15788.42|15931.68|15803.68|15902.68|15774.68|294
1622409000000|2021-05-30 21:10:00|15915.96|15787.96|15886.06|15766.06|15917.65|15789.65|15879.67|15759.67|296
1622409300000|2021-05-30 21:15:00|15886.2|15766.2|15902.03|15782.03|15902.39|15782.39|15885.65|15765.65|293
1622409600000|2021-05-30 21:20:00|15901.95|15781.95|15845.93|15725.93|15901.95|15781.95|15839.81|15719.81|293
1622409900000|2021-05-30 21:25:00|15845.96|15725.96|15899.22|15779.22|15907.02|15787.02|15845.96|15725.96|291
1622410200000|2021-05-30 21:30:00|15899.27|15779.27|15927.11|15807.11|15927.11|15807.11|15878.84|15758.84|293
1622410500000|2021-05-30 21:35:00|15926.81|15806.81|15950.54|15830.54|15950.54|15830.54|15915.2|15795.2|289
1622410800000|2021-05-30 21:40:00|15950.44|15830.44|16000.57|15880.57|16006.66|15886.66|15948.48|15828.48|291
1622411100000|2021-05-30 21:45:00|16001.06|15881.06|15951.07|15831.07|16003.48|15883.48|15936.32|15816.32|294
1622411400000|2021-05-30 21:50:00|15951.79|15831.79|15933.44|15813.44|15958.88|15838.88|15926.75|15806.75|291
1622411700000|2021-05-30 21:55:00|15934.4|15814.4|15863.99|15743.99|15937.41|15817.41|15863.99|15743.99|298
1622412000000|2021-05-30 22:00:00|15864.01|15744.01|15886.59|15766.59|15918.82|15798.82|15847.61|15727.61|295
1622412300000|2021-05-30 22:05:00|15885.47|15765.47|15839.73|15719.73|15886.16|15766.16|15826.88|15706.88|298
1622412600000|2021-05-30 22:10:00|15839.58|15719.58|15900.29|15780.29|15904.63|15784.63|15838.54|15718.54|294
1622412900000|2021-05-30 22:15:00|15900.5|15780.5|15859.57|15739.57|15903.2|15783.2|15852.48|15732.48|289
1622413200000|2021-05-30 22:20:00|15859.5|15739.5|15867.85|15747.85|15872.1|15752.1|15842.02|15722.02|291
1622413500000|2021-05-30 22:25:00|15867.67|15747.67|15853.08|15733.08|15882.09|15762.09|15853.08|15733.08|292
1622413800000|2021-05-30 22:30:00|15853.16|15733.16|15711.56|15591.56|15853.16|15733.16|15711.56|15591.56|299
1622414100000|2021-05-30 22:35:00|15711.61|15591.61|15697.75|15577.75|15767.26|15647.26|15693.95|15573.95|299
1622414400000|2021-05-30 22:40:00|15698.32|15578.32|15733.18|15613.18|15752.41|15632.41|15696.38|15576.38|291
1622414700000|2021-05-30 22:45:00|15732.64|15612.64|15786.79|15666.79|15788.05|15668.05|15732|15612|294
1622415000000|2021-05-30 22:50:00|15786.24|15666.24|15780.36|15660.36|15810.43|15690.43|15776.42|15656.42|293
1622415300000|2021-05-30 22:55:00|15779.95|15659.95|15741.1|15621.1|15785.59|15665.59|15733.89|15613.89|289
1622415600000|2021-05-30 23:00:00|15740.54|15620.54|15793.76|15673.76|15801.08|15681.08|15709.03|15589.03|297
1622415900000|2021-05-30 23:05:00|15793.65|15673.65|15630.88|15510.88|15793.81|15673.81|15630.82|15510.82|297
1622416200000|2021-05-30 23:10:00|15630.1|15510.1|15622.62|15502.62|15678.09|15558.09|15622.62|15502.62|297
1622416500000|2021-05-30 23:15:00|15621.68|15501.68|15643.98|15523.98|15663.31|15543.31|15597.96|15477.96|299
1622416800000|2021-05-30 23:20:00|15644.3|15524.3|15655.36|15535.36|15684.84|15564.84|15641.68|15521.68|294
1622417100000|2021-05-30 23:25:00|15655.12|15535.12|15619.1|15499.1|15672.53|15552.53|15619.1|15499.1|293
1622417400000|2021-05-30 23:30:00|15616.72|15496.72|15671.87|15551.87|15671.87|15551.87|15612.48|15492.48|296
1622417700000|2021-05-30 23:35:00|15672.1|15552.1|15707.7|15587.7|15707.7|15587.7|15670.46|15550.46|297
1622418000000|2021-05-30 23:40:00|15707.54|15587.54|15632.48|15512.48|15707.75|15587.75|15615.48|15495.48|299
1622418300000|2021-05-30 23:45:00|15632.63|15512.63|15632.81|15512.81|15682.63|15562.63|15632.55|15512.55|293
1622418600000|2021-05-30 23:50:00|15633.24|15513.24|15646.2|15526.2|15665.74|15545.74|15607.02|15487.02|294
1622418900000|2021-05-30 23:55:00|15645.9|15525.9|15654.6|15534.6|15668.23|15548.23|15633.93|15513.93|293
1622419200000|2021-05-31 00:00:00|15654.68|15534.68|15703.61|15583.61|15703.61|15583.61|15534.74|15414.74|300
1622419500000|2021-05-31 00:05:00|15707.27|15587.27|15837.5|15717.5|15837.5|15717.5|15691.11|15571.11|298
1622419800000|2021-05-31 00:10:00|15839.8|15719.8|15791.36|15671.36|15877.45|15757.45|15790.62|15670.62|297
1622420100000|2021-05-31 00:15:00|15790.84|15670.84|15597.64|15477.64|15790.92|15670.92|15597.64|15477.64|300
1622420400000|2021-05-31 00:20:00|15597.32|15477.32|15524.08|15404.08|15600.01|15480.01|15520.51|15400.51|298
1622420700000|2021-05-31 00:25:00|15524.16|15404.16|15562.01|15442.01|15573.71|15453.71|15524.16|15404.16|294
1622421000000|2021-05-31 00:30:00|15561.84|15441.84|15460.41|15340.41|15563.37|15443.37|15458.44|15338.44|295
1622421300000|2021-05-31 00:35:00|15460.05|15340.05|15467.21|15347.21|15493.38|15373.38|15458.54|15338.54|298
1622421600000|2021-05-31 00:40:00|15465.81|15345.81|15505.67|15385.67|15530.72|15410.72|15465.81|15345.81|296
1622421900000|2021-05-31 00:45:00|15504.61|15384.61|15595.19|15475.19|15595.19|15475.19|15498.13|15378.13|296
1622422200000|2021-05-31 00:50:00|15594.27|15474.27|15572.14|15452.14|15594.27|15474.27|15561.05|15441.05|291
1622422500000|2021-05-31 00:55:00|15570.76|15450.76|15498.42|15378.42|15570.76|15450.76|15497.78|15377.78|296
1622422800000|2021-05-31 01:00:00|15498.5|15378.5|15545.73|15425.73|15545.73|15425.73|15481.33|15361.33|296
1622423100000|2021-05-31 01:05:00|15546.19|15426.19|15438.17|15318.17|15548.54|15428.54|15437.21|15317.21|297
1622423400000|2021-05-31 01:10:00|15438.66|15318.66|15446.08|15326.08|15482.21|15362.21|15434.72|15314.72|295
1622423700000|2021-05-31 01:15:00|15446.05|15326.05|15348.78|15228.78|15446.05|15326.05|15346.51|15226.51|300
1622424000000|2021-05-31 01:20:00|15348.82|15228.82|15336.19|15216.19|15392.01|15272.01|15320.42|15200.42|299
1622424300000|2021-05-31 01:25:00|15336.13|15216.13|15386.55|15266.55|15387.63|15267.63|15334.64|15214.64|295
1622424600000|2021-05-31 01:30:00|15386.67|15266.67|15234.53|15114.53|15388.65|15268.65|15234.53|15114.53|300
1622424900000|2021-05-31 01:35:00|15234.73|15114.73|15223.66|15103.66|15241.41|15121.41|15195.98|15075.98|296
1622425200000|2021-05-31 01:40:00|15224.71|15104.71|15232.38|15112.38|15241.88|15121.88|15177.66|15057.66|297
1622425500000|2021-05-31 01:45:00|15232.19|15112.19|15245.29|15125.29|15281.25|15161.25|15193.63|15073.63|299
1622425800000|2021-05-31 01:50:00|15244.92|15124.92|15175.27|15055.27|15249.69|15129.69|15175.27|15055.27|300
1622426100000|2021-05-31 01:55:00|15174.8|15054.8|15173.37|15053.37|15224.16|15104.16|15170.31|15050.31|300
1622426400000|2021-05-31 02:00:00|15174.48|15054.48|15237.94|15117.94|15252.3|15132.3|15170.17|15050.17|295
1622426700000|2021-05-31 02:05:00|15237.68|15117.68|15151.58|15031.58|15239.37|15119.37|15126.45|15006.45|298
1622427000000|2021-05-31 02:10:00|15151.52|15031.52|15107.81|14987.81|15152.28|15032.28|15091.61|14971.61|299
1622427300000|2021-05-31 02:15:00|15107.23|14987.23|15085.54|14965.54|15158.6|15038.6|15085.35|14965.35|298
1622427600000|2021-05-31 02:20:00|15084.61|14964.61|15121.18|15001.18|15121.57|15001.57|15062.59|14942.59|298
1622427900000|2021-05-31 02:25:00|15121.52|15001.52|15143|15023|15159.88|15039.88|15095.57|14975.57|295
1622428200000|2021-05-31 02:30:00|15142.73|15022.73|15150.94|15030.94|15174.82|15054.82|15131.22|15011.22|296
1622428500000|2021-05-31 02:35:00|15151.22|15031.22|15230.29|15110.29|15236.08|15116.08|15150.46|15030.46|292
1622428800000|2021-05-31 02:40:00|15230.87|15110.87|15220.39|15100.39|15230.87|15110.87|15207.49|15087.49|296
1622429100000|2021-05-31 02:45:00|15220.1|15100.1|15314.01|15194.01|15314.01|15194.01|15189.43|15069.43|298
1622429400000|2021-05-31 02:50:00|15314.25|15194.25|15285.67|15165.67|15323.62|15203.62|15283.81|15163.81|294
1622429700000|2021-05-31 02:55:00|15285.56|15165.56|15212.32|15092.32|15285.56|15165.56|15212.32|15092.32|297
1622430000000|2021-05-31 03:00:00|15211.6|15091.6|15072.87|14952.87|15211.6|15091.6|15065.72|14945.72|297
1622430300000|2021-05-31 03:05:00|15072.89|14952.89|15036.65|14916.65|15077.19|14957.19|15024.92|14904.92|297
1622430600000|2021-05-31 03:10:00|15036.54|14916.54|15067.74|14947.74|15067.82|14947.82|14983.58|14863.58|298
1622430900000|2021-05-31 03:15:00|15067.9|14947.9|15087.34|14967.34|15135.59|15015.59|15058.09|14938.09|300
1622431200000|2021-05-31 03:20:00|15087.02|14967.02|15152.74|15032.74|15154.76|15034.76|15080.46|14960.46|298
1622431500000|2021-05-31 03:25:00|15151.84|15031.84|15233.69|15113.69|15236.67|15116.67|15146.22|15026.22|299
1622431800000|2021-05-31 03:30:00|15235.1|15115.1|15117.38|14997.38|15235.1|15115.1|15117.38|14997.38|299
1622432100000|2021-05-31 03:35:00|15117.98|14997.98|15126.2|15006.2|15127.88|15007.88|15055.58|14935.58|299
1622432400000|2021-05-31 03:40:00|15126.32|15006.32|15063.5|14943.5|15150.27|15030.27|15059.06|14939.06|299
1622432700000|2021-05-31 03:45:00|15062.94|14942.94|15092.92|14972.92|15103.91|14983.91|15052.35|14932.35|299
1622433000000|2021-05-31 03:50:00|15093.94|14973.94|15023.1|14903.1|15099.61|14979.61|15023.1|14903.1|296
1622433300000|2021-05-31 03:55:00|15023.05|14903.05|15130.84|15010.84|15142.4|15022.4|15020.73|14900.73|300
1622433600000|2021-05-31 04:00:00|15130.52|15010.52|15206.89|15086.89|15207.08|15087.08|15100.96|14980.96|297
1622433900000|2021-05-31 04:05:00|15207.04|15087.04|15092.44|14972.44|15211.15|15091.15|15092.44|14972.44|296
1622434200000|2021-05-31 04:10:00|15092.07|14972.07|15034.36|14914.36|15092.31|14972.31|15033.81|14913.81|297
1622434500000|2021-05-31 04:15:00|15033.92|14913.92|15090.76|14970.76|15092.97|14972.97|15014.29|14894.29|295
1622434800000|2021-05-31 04:20:00|15091.29|14971.29|14992.64|14872.64|15092.2|14972.2|14986.44|14866.44|295
1622435100000|2021-05-31 04:25:00|14991.99|14871.99|15008.52|14888.52|15056.97|14936.97|14991.99|14871.99|298
1622435400000|2021-05-31 04:30:00|15008.67|14888.67|15057.95|14937.95|15096.22|14976.22|14997.31|14877.31|299
1622435700000|2021-05-31 04:35:00|15057.59|14937.59|15130.15|15010.15|15130.16|15010.16|15057.59|14937.59|297
1622436000000|2021-05-31 04:40:00|15130.48|15010.48|15110.23|14990.23|15133.67|15013.67|15056.69|14936.69|298
1622436300000|2021-05-31 04:45:00|15109.58|14989.58|15066.31|14946.31|15123.13|15003.13|15066.27|14946.27|291
1622436600000|2021-05-31 04:50:00|15065.65|14945.65|15136.24|15016.24|15142.42|15022.42|15065.06|14945.06|295
1622436900000|2021-05-31 04:55:00|15136.73|15016.73|15114.01|14994.01|15137.88|15017.88|15069.88|14949.88|296
1622437200000|2021-05-31 05:00:00|15114.18|14994.18|15042.87|14922.87|15116.98|14996.98|15040.17|14920.17|298
1622437500000|2021-05-31 05:05:00|15043.75|14923.75|15098.29|14978.29|15110.75|14990.75|15043.75|14923.75|297
1622437800000|2021-05-31 05:10:00|15097.73|14977.73|15088.06|14968.06|15097.73|14977.73|15048.26|14928.26|296
1622438100000|2021-05-31 05:15:00|15088.53|14968.53|15202.23|15082.23|15202.23|15082.23|15088.26|14968.26|299
1622438400000|2021-05-31 05:20:00|15202.61|15082.61|15206.6|15086.6|15251.08|15131.08|15193.56|15073.56|300
1622438700000|2021-05-31 05:25:00|15207.48|15087.48|15297.85|15177.85|15304.93|15184.93|15204.37|15084.37|297
1622439000000|2021-05-31 05:30:00|15297.87|15177.87|15260.81|15140.81|15297.87|15177.87|15246.77|15126.77|299
1622439300000|2021-05-31 05:35:00|15260.92|15140.92|15221.94|15101.94|15275.71|15155.71|15216.69|15096.69|300
1622439600000|2021-05-31 05:40:00|15222.07|15102.07|15215.13|15095.13|15222.63|15102.63|15201.1|15081.1|291
1622439900000|2021-05-31 05:45:00|15215.22|15095.22|15142.8|15022.8|15221.45|15101.45|15141.43|15021.43|292
1622440200000|2021-05-31 05:50:00|15143.55|15023.55|15216.11|15096.11|15216.11|15096.11|15137.12|15017.12|296
1622440500000|2021-05-31 05:55:00|15217.52|15097.52|15181.81|15061.81|15218.27|15098.27|15158.2|15038.2|297
1622440800000|2021-05-31 06:00:00|15181.78|15061.78|15268.95|15148.95|15270.97|15150.97|15180.42|15060.42|297
1622441100000|2021-05-31 06:05:00|15269.46|15149.46|15320.67|15200.67|15320.67|15200.67|15256.56|15136.56|293
1622441400000|2021-05-31 06:10:00|15320.46|15200.46|15369.26|15249.26|15386.67|15266.67|15320.46|15200.46|293
1622441700000|2021-05-31 06:15:00|15369.31|15249.31|15427.68|15307.68|15435.35|15315.35|15325.82|15205.82|295
1622442000000|2021-05-31 06:20:00|15427.91|15307.91|15454.15|15334.15|15465.83|15345.83|15419.33|15299.33|295
1622442300000|2021-05-31 06:25:00|15454.27|15334.27|15435.97|15315.97|15464.93|15344.93|15433.49|15313.49|294
1622442600000|2021-05-31 06:30:00|15435.93|15315.93|15389.13|15269.13|15435.93|15315.93|15372.05|15252.05|297
1622442900000|2021-05-31 06:35:00|15388.93|15268.93|15447.32|15327.32|15449.4|15329.4|15382.93|15262.93|296
1622443200000|2021-05-31 06:40:00|15447.39|15327.39|15441.11|15321.11|15485|15365|15434.9|15314.9|294
1622443500000|2021-05-31 06:45:00|15441.25|15321.25|15471|15351|15471.72|15351.72|15409.97|15289.97|294
1622443800000|2021-05-31 06:50:00|15470.88|15350.88|15541.83|15421.83|15544.96|15424.96|15458.6|15338.6|299
1622444100000|2021-05-31 06:55:00|15541.82|15421.82|15576|15456|15576|15456|15530.96|15410.96|300
1622444400000|2021-05-31 07:00:00|15576.38|15456.38|15728.08|15608.08|15743.24|15623.24|15550.58|15430.58|298
1622444700000|2021-05-31 07:05:00|15727.06|15607.06|15767.88|15647.88|15778.37|15658.37|15725.22|15605.22|300
1622445000000|2021-05-31 07:10:00|15767.77|15647.77|15789.38|15669.38|15807.75|15687.75|15723.64|15603.64|295
1622445300000|2021-05-31 07:15:00|15789.32|15669.32|15822.62|15702.62|15842.62|15722.62|15740.94|15620.94|298
1622445600000|2021-05-31 07:20:00|15823.49|15703.49|15854.31|15734.31|15854.31|15734.31|15805.64|15685.64|298
1622445900000|2021-05-31 07:25:00|15854.15|15734.15|15912.55|15792.55|15918.98|15798.98|15849.09|15729.09|297
1622446200000|2021-05-31 07:30:00|15912.7|15792.7|15849.53|15729.53|15921.16|15801.16|15833.89|15713.89|300
1622446500000|2021-05-31 07:35:00|15850.96|15730.96|15905.8|15785.8|15943.59|15823.59|15839.64|15719.64|297
1622446800000|2021-05-31 07:40:00|15905.25|15785.25|15894.37|15774.37|15950.92|15830.92|15892.04|15772.04|296
1622447100000|2021-05-31 07:45:00|15893.97|15773.97|15906.56|15786.56|15910.18|15790.18|15870.21|15750.21|295
1622447400000|2021-05-31 07:50:00|15906.35|15786.35|15886.94|15766.94|15927.06|15807.06|15869.4|15749.4|297
1622447700000|2021-05-31 07:55:00|15887.02|15767.02|15876.38|15756.38|15892.44|15772.44|15854.75|15734.75|296
1622448000000|2021-05-31 08:00:00|15875.86|15755.86|15813.46|15693.46|15913.88|15793.88|15813.46|15693.46|299
1622448300000|2021-05-31 08:05:00|15811.79|15691.79|15768.74|15648.74|15828.69|15708.69|15768.24|15648.24|295
1622448600000|2021-05-31 08:10:00|15768.39|15648.39|15796.92|15676.92|15816|15696|15761.81|15641.81|297
1622448900000|2021-05-31 08:15:00|15796.9|15676.9|15856.54|15736.54|15856.93|15736.93|15795.77|15675.77|295
1622449200000|2021-05-31 08:20:00|15856.52|15736.52|15983.98|15863.98|16008.32|15888.32|15846.39|15726.39|298
1622449500000|2021-05-31 08:25:00|15984.32|15864.32|15976.78|15856.78|16016.3|15896.3|15966.04|15846.04|298
1622449800000|2021-05-31 08:30:00|15975.73|15855.73|16114.2|15994.2|16115.13|15995.13|15973.77|15853.77|298
1622450100000|2021-05-31 08:35:00|16115.03|15995.03|16100|15980|16125.09|16005.09|16093.6|15973.6|295
1622450400000|2021-05-31 08:40:00|16100.06|15980.06|16063.78|15943.78|16108.99|15988.99|16048.61|15928.61|298
1622450700000|2021-05-31 08:45:00|16063.73|15943.73|16013.63|15893.63|16078.45|15958.45|15999.34|15879.34|297
1622451000000|2021-05-31 08:50:00|16013.73|15893.73|16030.68|15910.68|16059.7|15939.7|16013.73|15893.73|298
1622451300000|2021-05-31 08:55:00|16030.78|15910.78|16084.29|15964.29|16090.29|15970.29|16030.78|15910.78|299
1622451600000|2021-05-31 09:00:00|16084.28|15964.28|16041.26|15921.26|16134.21|16014.21|16041.26|15921.26|299
1622451900000|2021-05-31 09:05:00|16040.77|15920.77|16077.62|15957.62|16090.04|15970.04|16040.41|15920.41|297
1622452200000|2021-05-31 09:10:00|16076.68|15956.68|16107.58|15987.58|16110.34|15990.34|16058.29|15938.29|296
1622452500000|2021-05-31 09:15:00|16107.66|15987.66|16091.07|15971.07|16107.99|15987.99|16073.38|15953.38|294
1622452800000|2021-05-31 09:20:00|16090.61|15970.61|16091.16|15971.16|16114.79|15994.79|16078.51|15958.51|295
1622453100000|2021-05-31 09:25:00|16090.98|15970.98|16115.28|15995.28|16130.1|16010.1|16088.41|15968.41|297
1622453400000|2021-05-31 09:30:00|16116.29|15996.29|16200.95|16080.95|16201.11|16081.11|16116.29|15996.29|298
1622453700000|2021-05-31 09:35:00|16201.59|16081.59|16147.02|16027.02|16202.71|16082.71|16147.02|16027.02|296
1622454000000|2021-05-31 09:40:00|16146.11|16026.11|16121.41|16001.41|16146.44|16026.44|16106.51|15986.51|298
1622454300000|2021-05-31 09:45:00|16121.16|16001.16|16041.73|15921.73|16171.69|16051.69|16041.73|15921.73|300
1622454600000|2021-05-31 09:50:00|16040.97|15920.97|16013.06|15893.06|16047.43|15927.43|16010.71|15890.71|300
1622454900000|2021-05-31 09:55:00|16014.21|15894.21|16000.28|15880.28|16045.65|15925.65|16000.28|15880.28|297
1622455200000|2021-05-31 10:00:00|16001.38|15881.38|16240.07|16120.07|16249.26|16129.26|16001.38|15881.38|298
1622455500000|2021-05-31 10:05:00|16245.24|16125.24|16224.46|16104.46|16246.42|16126.42|16217.93|16097.93|298
1622455800000|2021-05-31 10:10:00|16223.98|16103.98|16350.66|16230.66|16351.93|16231.93|16212.44|16092.44|300
1622456100000|2021-05-31 10:15:00|16350.2|16230.2|16338.7|16218.7|16405.84|16285.84|16325.57|16205.57|299
1622456400000|2021-05-31 10:20:00|16337.72|16217.72|16362.96|16242.96|16382.62|16262.62|16334.73|16214.73|299
1622456700000|2021-05-31 10:25:00|16363.46|16243.46|16359.5|16239.5|16363.51|16243.51|16328.39|16208.39|296
1622457000000|2021-05-31 10:30:00|16360.14|16240.14|16324.81|16204.81|16375.45|16255.45|16317.7|16197.7|298
1622457300000|2021-05-31 10:35:00|16328|16208|16366.61|16246.61|16385.62|16265.62|16327.47|16207.47|296
1622457600000|2021-05-31 10:40:00|16366.81|16246.81|16471.92|16351.92|16471.92|16351.92|16366.35|16246.35|298
1622457900000|2021-05-31 10:45:00|16474.81|16354.81|16454.87|16334.87|16488.03|16368.03|16443.7|16323.7|298
1622458200000|2021-05-31 10:50:00|16454.82|16334.82|16460.2|16340.2|16472.16|16352.16|16446.31|16326.31|298
1622458500000|2021-05-31 10:55:00|16460.55|16340.55|16485.16|16365.16|16505.88|16385.88|16458.38|16338.38|299
1622458800000|2021-05-31 11:00:00|16483.82|16363.82|16506.24|16386.24|16578.77|16458.77|16480.89|16360.89|299
1622459100000|2021-05-31 11:05:00|16504.53|16384.53|16525.72|16405.72|16525.72|16405.72|16484.5|16364.5|297
1622459400000|2021-05-31 11:10:00|16528.87|16408.87|16596.91|16476.91|16597.14|16477.14|16528.87|16408.87|296
1622459700000|2021-05-31 11:15:00|16596.55|16476.55|16596.08|16476.08|16640.87|16520.87|16570.97|16450.97|300
1622460000000|2021-05-31 11:20:00|16596.09|16476.09|16647.58|16527.58|16659.52|16539.52|16585.94|16465.94|299
1622460300000|2021-05-31 11:25:00|16647.08|16527.08|16656.18|16536.18|16661.64|16541.64|16598.44|16478.44|297
1622460600000|2021-05-31 11:30:00|16656.7|16536.7|16651.49|16531.49|16673.2|16553.2|16635.98|16515.98|299
1622460900000|2021-05-31 11:35:00|16651.27|16531.27|16698.4|16578.4|16719.98|16599.98|16649.72|16529.72|300
1622461200000|2021-05-31 11:40:00|16698.17|16578.17|16553.88|16433.88|16707.05|16587.05|16532.23|16412.23|297
1622461500000|2021-05-31 11:45:00|16552.85|16432.85|16528.35|16408.35|16576.74|16456.74|16483.27|16363.27|299
1622461800000|2021-05-31 11:50:00|16528.89|16408.89|16583.43|16463.43|16583.63|16463.63|16521.43|16401.43|297
1622462100000|2021-05-31 11:55:00|16583.62|16463.62|16505.84|16385.84|16612.26|16492.26|16505.84|16385.84|297
1622462400000|2021-05-31 12:00:00|16505.79|16385.79|16590.97|16470.97|16607.05|16487.05|16504.53|16384.53|299
1622462700000|2021-05-31 12:05:00|16590.57|16470.57|16685.05|16565.05|16698.09|16578.09|16590.41|16470.41|297
1622463000000|2021-05-31 12:10:00|16685.1|16565.1|16692.08|16572.08|16719.12|16599.12|16666.52|16546.52|298
1622463300000|2021-05-31 12:15:00|16692.19|16572.19|16643.37|16523.37|16694.18|16574.18|16627.79|16507.79|296
1622463600000|2021-05-31 12:20:00|16643.35|16523.35|16613.2|16493.2|16644.34|16524.34|16598.2|16478.2|296
1622463900000|2021-05-31 12:25:00|16613.66|16493.66|16594.66|16474.66|16639.32|16519.32|16567.42|16447.42|299
1622464200000|2021-05-31 12:30:00|16595.11|16475.11|16474.83|16354.83|16613.08|16493.08|16442.88|16322.88|298
1622464500000|2021-05-31 12:35:00|16474.12|16354.12|16452.65|16332.65|16504.96|16384.96|16452.65|16332.65|299
1622464800000|2021-05-31 12:40:00|16449.67|16329.67|16349.1|16229.1|16449.67|16329.67|16346.28|16226.28|300
1622465100000|2021-05-31 12:45:00|16349.08|16229.08|16460.19|16340.19|16460.19|16340.19|16345.35|16225.35|299
1622465400000|2021-05-31 12:50:00|16462.08|16342.08|16455.71|16335.71|16497.61|16377.61|16455.26|16335.26|296
1622465700000|2021-05-31 12:55:00|16455.37|16335.37|16422.59|16302.59|16455.37|16335.37|16388.48|16268.48|296
1622466000000|2021-05-31 13:00:00|16422.56|16302.56|16448.75|16328.75|16489.63|16369.63|16422.56|16302.56|298
1622466300000|2021-05-31 13:05:00|16449.46|16329.46|16412.41|16292.41|16452.79|16332.79|16389.27|16269.27|298
1622466600000|2021-05-31 13:10:00|16412.63|16292.63|16471.01|16351.01|16486.78|16366.78|16412.52|16292.52|295
1622466900000|2021-05-31 13:15:00|16470.89|16350.89|16553.66|16433.66|16556.25|16436.25|16470.46|16350.46|300
1622467200000|2021-05-31 13:20:00|16554.22|16434.22|16618.9|16498.9|16618.9|16498.9|16552.88|16432.88|298
1622467500000|2021-05-31 13:25:00|16618.47|16498.47|16569.69|16449.69|16618.47|16498.47|16548.88|16428.88|300
1622467800000|2021-05-31 13:30:00|16569.21|16449.21|16509.27|16389.27|16583.79|16463.79|16494.57|16374.57|300
1622468100000|2021-05-31 13:35:00|16509.17|16389.17|16512.78|16392.78|16525.95|16405.95|16455.98|16335.98|297
1622468400000|2021-05-31 13:40:00|16511.5|16391.5|16394.94|16274.94|16511.5|16391.5|16385.66|16265.66|298
1622468700000|2021-05-31 13:45:00|16394.57|16274.57|16350.73|16230.73|16394.57|16274.57|16337.62|16217.62|296
1622469000000|2021-05-31 13:50:00|16349.42|16229.42|16477.33|16357.33|16479.33|16359.33|16347.67|16227.67|299
1622469300000|2021-05-31 13:55:00|16478.03|16358.03|16380.22|16260.22|16482.77|16362.77|16379.96|16259.96|296
1622469600000|2021-05-31 14:00:00|16379.85|16259.85|16328.15|16208.15|16415.8|16295.8|16328.15|16208.15|299
1622469900000|2021-05-31 14:05:00|16328.11|16208.11|16237.64|16117.64|16342.66|16222.66|16234.38|16114.38|298
1622470200000|2021-05-31 14:10:00|16237.68|16117.68|16233.29|16113.29|16273.93|16153.93|16221.57|16101.57|300
1622470500000|2021-05-31 14:15:00|16232.86|16112.86|16280.33|16160.33|16293.64|16173.64|16229.62|16109.62|297
1622470800000|2021-05-31 14:20:00|16280.47|16160.47|16179.03|16059.03|16290.34|16170.34|16179.03|16059.03|297
1622471100000|2021-05-31 14:25:00|16177.11|16057.11|16229|16109|16234.95|16114.95|16169.54|16049.54|299
1622471400000|2021-05-31 14:30:00|16229.58|16109.58|16271.66|16151.66|16298.22|16178.22|16226.56|16106.56|295
1622471700000|2021-05-31 14:35:00|16270.16|16150.16|16289.28|16169.28|16303.83|16183.83|16256.4|16136.4|299
1622472000000|2021-05-31 14:40:00|16288.45|16168.45|16270.17|16150.17|16295.82|16175.82|16270.17|16150.17|297
1622472300000|2021-05-31 14:45:00|16270.29|16150.29|16361.75|16241.75|16361.75|16241.75|16265.46|16145.46|297
1622472600000|2021-05-31 14:50:00|16361.4|16241.4|16363.83|16243.83|16394.38|16274.38|16336.95|16216.95|298
1622472900000|2021-05-31 14:55:00|16363.7|16243.7|16345.26|16225.26|16363.7|16243.7|16322.91|16202.91|298
1622473200000|2021-05-31 15:00:00|16346.22|16226.22|16489.7|16369.7|16490.13|16370.13|16346.04|16226.04|300
1622473500000|2021-05-31 15:05:00|16489.59|16369.59|16442.1|16322.1|16491.39|16371.39|16440.48|16320.48|298
1622473800000|2021-05-31 15:10:00|16442.17|16322.17|16485.14|16365.14|16485.14|16365.14|16441.73|16321.73|297
1622474100000|2021-05-31 15:15:00|16486.29|16366.29|16636.36|16516.36|16636.36|16516.36|16478.81|16358.81|298
1622474400000|2021-05-31 15:20:00|16635.69|16515.69|16685.58|16565.58|16710.54|16590.54|16635.44|16515.44|298
1622474700000|2021-05-31 15:25:00|16685.55|16565.55|16641.32|16521.32|16691.5|16571.5|16633.21|16513.21|299
1622475000000|2021-05-31 15:30:00|16642|16522|16637.85|16517.85|16664.84|16544.84|16594.35|16474.35|299
1622475300000|2021-05-31 15:35:00|16638.08|16518.08|16724.46|16604.46|16766.29|16646.29|16638.08|16518.08|299
1622475600000|2021-05-31 15:40:00|16723.87|16603.87|16686.59|16566.59|16732.5|16612.5|16672.91|16552.91|299
1622475900000|2021-05-31 15:45:00|16686.61|16566.61|16737.86|16617.86|16741.21|16621.21|16686.61|16566.61|298
1622476200000|2021-05-31 15:50:00|16735.92|16615.92|16670.86|16550.86|16736.44|16616.44|16620.99|16500.99|300
1622476500000|2021-05-31 15:55:00|16672.09|16552.09|16750.93|16630.93|16751.45|16631.45|16672.09|16552.09|299
1622476800000|2021-05-31 16:00:00|16751.86|16631.86|16776.79|16656.79|16790.68|16670.68|16691.41|16571.41|299
1622477100000|2021-05-31 16:05:00|16776.3|16656.3|16711.54|16591.54|16776.3|16656.3|16707.52|16587.52|300
1622477400000|2021-05-31 16:10:00|16714.2|16594.2|16843.62|16723.62|16843.92|16723.92|16714.16|16594.16|300
1622477700000|2021-05-31 16:15:00|16843.14|16723.14|16974.9|16854.9|16978.13|16858.13|16842.51|16722.51|298
1622478000000|2021-05-31 16:20:00|16974.36|16854.36|16999.44|16879.44|17011.83|16891.83|16949.39|16829.39|299
1622478300000|2021-05-31 16:25:00|16999.43|16879.43|16874.92|16754.92|16999.84|16879.84|16845.01|16725.01|300
1622478600000|2021-05-31 16:30:00|16875.16|16755.16|16839.18|16719.18|16920.93|16800.93|16822.19|16702.19|299
1622478900000|2021-05-31 16:35:00|16838.45|16718.45|16777.59|16657.59|16843.79|16723.79|16756.4|16636.4|297
1622479200000|2021-05-31 16:40:00|16776.92|16656.92|16770.83|16650.83|16788.61|16668.61|16758.19|16638.19|296
1622479500000|2021-05-31 16:45:00|16770.71|16650.71|16854.07|16734.07|16854.07|16734.07|16770.71|16650.71|298
1622479800000|2021-05-31 16:50:00|16854.32|16734.32|16795.98|16675.98|16868.56|16748.56|16770.13|16650.13|297
1622480100000|2021-05-31 16:55:00|16796.55|16676.55|16834.72|16714.72|16835.95|16715.95|16794.89|16674.89|295
1622480400000|2021-05-31 17:00:00|16834.83|16714.83|16695.6|16575.6|16847.89|16727.89|16663.55|16543.55|298
1622480700000|2021-05-31 17:05:00|16698.1|16578.1|16693.34|16573.34|16735.25|16615.25|16668.36|16548.36|299
1622481000000|2021-05-31 17:10:00|16693.09|16573.09|16707.86|16587.86|16721.23|16601.23|16656.39|16536.39|297
1622481300000|2021-05-31 17:15:00|16707.46|16587.46|16572.54|16452.54|16710.95|16590.95|16562.97|16442.97|299
1622481600000|2021-05-31 17:20:00|16572.44|16452.44|16619.18|16499.18|16623.78|16503.78|16571.91|16451.91|300
1622481900000|2021-05-31 17:25:00|16618.61|16498.61|16614.92|16494.92|16626.52|16506.52|16588.1|16468.1|296
1622482200000|2021-05-31 17:30:00|16616.04|16496.04|16548.98|16428.98|16636.26|16516.26|16548.98|16428.98|298
1622482500000|2021-05-31 17:35:00|16542.08|16422.08|16561.47|16441.47|16568.88|16448.88|16540.74|16420.74|297
1622482800000|2021-05-31 17:40:00|16560.85|16440.85|16582.88|16462.88|16595.95|16475.95|16558.8|16438.8|291
1622483100000|2021-05-31 17:45:00|16582.66|16462.66|16609.82|16489.82|16614.68|16494.68|16549.84|16429.84|297
1622483400000|2021-05-31 17:50:00|16609.76|16489.76|16614.62|16494.62|16634.08|16514.08|16585.2|16465.2|295
1622483700000|2021-05-31 17:55:00|16614.91|16494.91|16683.95|16563.95|16696.35|16576.35|16613.21|16493.21|298
1622484000000|2021-05-31 18:00:00|16684.11|16564.11|16631.77|16511.77|16692.24|16572.24|16617.14|16497.14|296
1622484300000|2021-05-31 18:05:00|16632.24|16512.24|16623.66|16503.66|16648.12|16528.12|16602.4|16482.4|297
1622484600000|2021-05-31 18:10:00|16623.75|16503.75|16594.29|16474.29|16640.33|16520.33|16582.05|16462.05|298
1622484900000|2021-05-31 18:15:00|16594.25|16474.25|16615.02|16495.02|16623.56|16503.56|16585.38|16465.38|298
1622485200000|2021-05-31 18:20:00|16615.1|16495.1|16577.56|16457.56|16635.8|16515.8|16563.78|16443.78|295
1622485500000|2021-05-31 18:25:00|16578.04|16458.04|16579.92|16459.92|16602.83|16482.83|16566.78|16446.78|294
1622485800000|2021-05-31 18:30:00|16579.12|16459.12|16583.79|16463.79|16605.9|16485.9|16578.82|16458.82|296
1622486100000|2021-05-31 18:35:00|16583.36|16463.36|16574.76|16454.76|16604.36|16484.36|16556.32|16436.32|298
1622486400000|2021-05-31 18:40:00|16574.78|16454.78|16526.14|16406.14|16583.21|16463.21|16502.72|16382.72|296
1622486700000|2021-05-31 18:45:00|16526.04|16406.04|16479.56|16359.56|16541.92|16421.92|16474.05|16354.05|300
1622487000000|2021-05-31 18:50:00|16481.23|16361.23|16511.79|16391.79|16524.17|16404.17|16480.78|16360.78|299
1622487300000|2021-05-31 18:55:00|16512.6|16392.6|16546.41|16426.41|16554.74|16434.74|16511.68|16391.68|296
1622487600000|2021-05-31 19:00:00|16546.23|16426.23|16551.85|16431.85|16592.32|16472.32|16545.65|16425.65|296
1622487900000|2021-05-31 19:05:00|16551.51|16431.51|16592.59|16472.59|16597.5|16477.5|16537.36|16417.36|295
1622488200000|2021-05-31 19:10:00|16592.79|16472.79|16607.37|16487.37|16614.13|16494.13|16590.5|16470.5|297
1622488500000|2021-05-31 19:15:00|16607.09|16487.09|16595.01|16475.01|16611.73|16491.73|16572.15|16452.15|296
1622488800000|2021-05-31 19:20:00|16595.65|16475.65|16575.68|16455.68|16601.35|16481.35|16574.77|16454.77|299
1622489100000|2021-05-31 19:25:00|16575.74|16455.74|16587.27|16467.27|16595.07|16475.07|16552.15|16432.15|297
1622489400000|2021-05-31 19:30:00|16587.95|16467.95|16521.86|16401.86|16598.06|16478.06|16520.75|16400.75|294
1622489700000|2021-05-31 19:35:00|16521.88|16401.88|16521.89|16401.89|16568.32|16448.32|16516.45|16396.45|297
1622490000000|2021-05-31 19:40:00|16522.21|16402.21|16588.55|16468.55|16591.78|16471.78|16521.61|16401.61|299
1622490300000|2021-05-31 19:45:00|16588.87|16468.87|16554.9|16434.9|16614.68|16494.68|16553.92|16433.92|295
1622490600000|2021-05-31 19:50:00|16554.55|16434.55|16633.89|16513.89|16639.06|16519.06|16554.55|16434.55|296
1622490900000|2021-05-31 19:55:00|16633.68|16513.68|16702.77|16582.77|16706.13|16586.13|16633.53|16513.53|295
1622491200000|2021-05-31 20:00:00|16702.73|16582.73|16781.72|16661.72|16788.11|16668.11|16702.17|16582.17|300
1622491500000|2021-05-31 20:05:00|16781.66|16661.66|16702.42|16582.42|16782.92|16662.92|16699.32|16579.32|299
1622491800000|2021-05-31 20:10:00|16702.17|16582.17|16683.09|16563.09|16702.46|16582.46|16666.16|16546.16|295
1622492100000|2021-05-31 20:15:00|16683.26|16563.26|16629.71|16509.71|16694.1|16574.1|16629.36|16509.36|296
1622492400000|2021-05-31 20:20:00|16629.46|16509.46|16642.25|16522.25|16642.25|16522.25|16604.63|16484.63|295
1622492700000|2021-05-31 20:25:00|16641.8|16521.8|16665.04|16545.04|16665.43|16545.43|16640.61|16520.61|298
1622493000000|2021-05-31 20:30:00|16664.99|16544.99|16686.99|16566.99|16686.99|16566.99|16650.52|16530.52|298
1622493300000|2021-05-31 20:35:00|16687.21|16567.21|16598.17|16478.17|16687.3|16567.3|16594.08|16474.08|297
1622493600000|2021-05-31 20:40:00|16598.12|16478.12|16578.14|16458.14|16613.14|16493.14|16573.29|16453.29|296
1622493900000|2021-05-31 20:45:00|16578.73|16458.73|16656.11|16536.11|16656.22|16536.22|16576.33|16456.33|295
1622494200000|2021-05-31 20:50:00|16657.38|16537.38|16613.02|16493.02|16659.06|16539.06|16609.3|16489.3|290
1622494500000|2021-05-31 20:55:00|16613.2|16493.2|16608.88|16488.88|16613.2|16493.2|16586.64|16466.64|293
1622494800000|2021-05-31 21:00:00|16609.4|16489.4|16671.25|16551.25|16672.02|16552.02|16609.17|16489.17|295
1622495100000|2021-05-31 21:05:00|16671.38|16551.38|16693.61|16573.61|16698.2|16578.2|16668.18|16548.18|293
1622495400000|2021-05-31 21:10:00|16693.46|16573.46|16713.81|16593.81|16714.05|16594.05|16693.46|16573.46|294
1622495700000|2021-05-31 21:15:00|16713.96|16593.96|16691.69|16571.69|16722.59|16602.59|16691.35|16571.35|297
1622496000000|2021-05-31 21:20:00|16691.89|16571.89|16692.62|16572.62|16716.45|16596.45|16685.8|16565.8|297
1622496300000|2021-05-31 21:25:00|16692.89|16572.89|16698.32|16578.32|16705.4|16585.4|16682.49|16562.49|295
1622496600000|2021-05-31 21:30:00|16698.35|16578.35|16646.93|16526.93|16701.17|16581.17|16646.93|16526.93|292
1622496900000|2021-05-31 21:35:00|16646.64|16526.64|16646.69|16526.69|16648.23|16528.23|16614.51|16494.51|289
1622497200000|2021-05-31 21:40:00|16646.87|16526.87|16700.26|16580.26|16701.82|16581.82|16644.41|16524.41|292
1622497500000|2021-05-31 21:45:00|16699.75|16579.75|16717.25|16597.25|16717.37|16597.37|16653.98|16533.98|298
1622497800000|2021-05-31 21:50:00|16717.54|16597.54|16774.34|16654.34|16790.09|16670.09|16717.54|16597.54|298
1622498100000|2021-05-31 21:55:00|16774.8|16654.8|16763.57|16643.57|16774.8|16654.8|16741.31|16621.31|293
1622498400000|2021-05-31 22:00:00|16763.11|16643.11|16811.03|16691.03|16815.35|16695.35|16748.66|16628.66|297
1622498700000|2021-05-31 22:05:00|16810.9|16690.9|16889.64|16769.64|16890.62|16770.62|16810.9|16690.9|299
1622499000000|2021-05-31 22:10:00|16888.92|16768.92|16926.71|16806.71|16944.18|16824.18|16884.2|16764.2|299
1622499300000|2021-05-31 22:15:00|16928.74|16808.74|16907.07|16787.07|16938.86|16818.86|16871.67|16751.67|297
1622499600000|2021-05-31 22:20:00|16906.17|16786.17|16929.3|16809.3|16936.94|16816.94|16894.14|16774.14|296
1622499900000|2021-05-31 22:25:00|16930.08|16810.08|16940.69|16820.69|16954.61|16834.61|16930.08|16810.08|297
1622500200000|2021-05-31 22:30:00|16940.61|16820.61|16940.95|16820.95|16963.62|16843.62|16917.92|16797.92|297
1622500500000|2021-05-31 22:35:00|16941.04|16821.04|16922.39|16802.39|16941.39|16821.39|16897.1|16777.1|297
1622500800000|2021-05-31 22:40:00|16922.29|16802.29|16853.44|16733.44|16922.29|16802.29|16851.87|16731.87|295
1622501100000|2021-05-31 22:45:00|16852.91|16732.91|16897.09|16777.09|16897.09|16777.09|16848.77|16728.77|299
1622501400000|2021-05-31 22:50:00|16898.13|16778.13|16862.64|16742.64|16909.05|16789.05|16862.64|16742.64|294
1622501700000|2021-05-31 22:55:00|16863|16743|16842.3|16722.3|16884.85|16764.85|16840.78|16720.78|291
1622502000000|2021-05-31 23:00:00|16842.01|16722.01|16863.52|16743.52|16871.7|16751.7|16826.35|16706.35|296
1622502300000|2021-05-31 23:05:00|16864|16744|16935.77|16815.77|16935.77|16815.77|16864|16744|299
1622502600000|2021-05-31 23:10:00|16936.09|16816.09|16989.75|16869.75|16990.36|16870.36|16936.09|16816.09|297
1622502900000|2021-05-31 23:15:00|16989.8|16869.8|17072.49|16952.49|17079.18|16959.18|16968.89|16848.89|298
1622503200000|2021-05-31 23:20:00|17072.29|16952.29|17125.29|17005.29|17125.29|17005.29|17066.81|16946.81|298
1622503500000|2021-05-31 23:25:00|17124.26|17004.26|17129.79|17009.79|17137.57|17017.57|17100.36|16980.36|298
1622503800000|2021-05-31 23:30:00|17128.96|17008.96|17146.65|17026.65|17155.16|17035.16|17097.11|16977.11|299
1622504100000|2021-05-31 23:35:00|17146.57|17026.57|17217.62|17097.62|17218.25|17098.25|17126.21|17006.21|298
1622504400000|2021-05-31 23:40:00|17216.17|17096.17|17202.81|17082.81|17223.8|17103.8|17178.56|17058.56|297
1622504700000|2021-05-31 23:45:00|17202.05|17082.05|17188.43|17068.43|17209.5|17089.5|17164.85|17044.85|300
1622505000000|2021-05-31 23:50:00|17188.91|17068.91|17171.01|17051.01|17214.48|17094.48|17171.01|17051.01|297
1622505300000|2021-05-31 23:55:00|17170.63|17050.63|17177.74|17057.74|17183.1|17063.1|17146.16|17026.16|299
1622505600000|2021-06-01 00:00:00|17177.93|17057.93|17299|17179|17308.85|17188.85|17088.24|16968.24|299
1622505900000|2021-06-01 00:05:00|17301.08|17181.08|17329.8|17209.8|17345.51|17225.51|17290.01|17170.01|298
1622506200000|2021-06-01 00:10:00|17331.2|17211.2|17350.22|17230.22|17379.09|17259.09|17321.49|17201.49|297
1622506500000|2021-06-01 00:15:00|17349.75|17229.75|17282.09|17162.09|17357.52|17237.52|17282.09|17162.09|297
1622506800000|2021-06-01 00:20:00|17281.37|17161.37|17327.48|17207.48|17337.43|17217.43|17255.57|17135.57|298
1622507100000|2021-06-01 00:25:00|17327.36|17207.36|17373.07|17253.07|17373.07|17253.07|17318.86|17198.86|299
1622507400000|2021-06-01 00:30:00|17374.07|17254.07|17330.73|17210.73|17377.56|17257.56|17320.66|17200.66|299
1622507700000|2021-06-01 00:35:00|17330.72|17210.72|17375.26|17255.26|17375.35|17255.35|17298.18|17178.18|297
1622508000000|2021-06-01 00:40:00|17375.41|17255.41|17385.91|17265.91|17411.44|17291.44|17374.59|17254.59|298
1622508300000|2021-06-01 00:45:00|17386.15|17266.15|17358.43|17238.43|17401.6|17281.6|17358.31|17238.31|295
1622508600000|2021-06-01 00:50:00|17358.04|17238.04|17405.25|17285.25|17419.71|17299.71|17357.04|17237.04|297
1622508900000|2021-06-01 00:55:00|17404.32|17284.32|17405.35|17285.35|17448.64|17328.64|17373.04|17253.04|297
1622509200000|2021-06-01 01:00:00|17405.51|17285.51|17355.21|17235.21|17409.5|17289.5|17344.67|17224.67|298
1622509500000|2021-06-01 01:05:00|17354.7|17234.7|17316.74|17196.74|17363.64|17243.64|17298.56|17178.56|295
1622509800000|2021-06-01 01:10:00|17316|17196|17271.04|17151.04|17316.24|17196.24|17260.35|17140.35|299
1622510100000|2021-06-01 01:15:00|17271.08|17151.08|17234.83|17114.83|17311.1|17191.1|17234.83|17114.83|297
1622510400000|2021-06-01 01:20:00|17234.76|17114.76|17128.63|17008.63|17234.76|17114.76|17128.45|17008.45|300
1622510700000|2021-06-01 01:25:00|17128.73|17008.73|17085.07|16965.07|17128.73|17008.73|17020.06|16900.06|299
1622511000000|2021-06-01 01:30:00|17085.36|16965.36|16986.06|16866.06|17085.36|16965.36|16986.06|16866.06|297
1622511300000|2021-06-01 01:35:00|16986.4|16866.4|17058.31|16938.31|17059.22|16939.22|16985.7|16865.7|298
1622511600000|2021-06-01 01:40:00|17058.65|16938.65|17065.06|16945.06|17101.5|16981.5|17058.33|16938.33|297
1622511900000|2021-06-01 01:45:00|17064.88|16944.88|17048.82|16928.82|17064.88|16944.88|17025.2|16905.2|296
1622512200000|2021-06-01 01:50:00|17048.8|16928.8|17065.41|16945.41|17086.34|16966.34|17048.68|16928.68|294
1622512500000|2021-06-01 01:55:00|17065.05|16945.05|16966.64|16846.64|17069.22|16949.22|16963.25|16843.25|296
1622512800000|2021-06-01 02:00:00|16966.18|16846.18|17035.69|16915.69|17045.6|16925.6|16965.56|16845.56|298
1622513100000|2021-06-01 02:05:00|17035.23|16915.23|16848.79|16728.79|17035.74|16915.74|16840.8|16720.8|299
1622513400000|2021-06-01 02:10:00|16845.81|16725.81|16799.96|16679.96|16855.05|16735.05|16760.72|16640.72|300
1622513700000|2021-06-01 02:15:00|16799.49|16679.49|16724.91|16604.91|16817.27|16697.27|16690.32|16570.32|299
1622514000000|2021-06-01 02:20:00|16725.15|16605.15|16771.9|16651.9|16774.47|16654.47|16717.09|16597.09|299
1622514300000|2021-06-01 02:25:00|16772.24|16652.24|16770.26|16650.26|16806|16686|16770.26|16650.26|292
1622514600000|2021-06-01 02:30:00|16769.35|16649.35|16860.24|16740.24|16860.26|16740.26|16763.57|16643.57|297
1622514900000|2021-06-01 02:35:00|16860.46|16740.46|16903.93|16783.93|16909.29|16789.29|16860.43|16740.43|297
1622515200000|2021-06-01 02:40:00|16903.68|16783.68|16829.62|16709.62|16903.78|16783.78|16815.76|16695.76|292
1622515500000|2021-06-01 02:45:00|16829.59|16709.59|16820.31|16700.31|16846.83|16726.83|16803.5|16683.5|295
1622515800000|2021-06-01 02:50:00|16820.96|16700.96|16798.46|16678.46|16838.38|16718.38|16793.15|16673.15|293
1622516100000|2021-06-01 02:55:00|16798.72|16678.72|16844.22|16724.22|16844.22|16724.22|16798.72|16678.72|296
1622516400000|2021-06-01 03:00:00|16845.15|16725.15|16813.4|16693.4|16845.85|16725.85|16801.36|16681.36|295
1622516700000|2021-06-01 03:05:00|16813.86|16693.86|16916.87|16796.87|16925.48|16805.48|16812.51|16692.51|298
1622517000000|2021-06-01 03:10:00|16917.16|16797.16|16961.3|16841.3|16965.91|16845.91|16895.23|16775.23|294
1622517300000|2021-06-01 03:15:00|16961.14|16841.14|17034|16914|17034|16914|16960.9|16840.9|299
1622517600000|2021-06-01 03:20:00|17034.41|16914.41|16999.26|16879.26|17037.43|16917.43|16998.85|16878.85|299
1622517900000|2021-06-01 03:25:00|16999.59|16879.59|16939.46|16819.46|17000.08|16880.08|16937.88|16817.88|297
1622518200000|2021-06-01 03:30:00|16938.2|16818.2|16755.55|16635.55|16938.2|16818.2|16755.55|16635.55|298
1622518500000|2021-06-01 03:35:00|16757.11|16637.11|16810.48|16690.48|16810.95|16690.95|16756.94|16636.94|294
1622518800000|2021-06-01 03:40:00|16810.46|16690.46|16769.93|16649.93|16811.89|16691.89|16748.65|16628.65|298
1622519100000|2021-06-01 03:45:00|16769.54|16649.54|16713.15|16593.15|16769.75|16649.75|16662.12|16542.12|297
1622519400000|2021-06-01 03:50:00|16711.26|16591.26|16799.51|16679.51|16799.51|16679.51|16708.21|16588.21|295
1622519700000|2021-06-01 03:55:00|16799.3|16679.3|16761.64|16641.64|16817.58|16697.58|16758.48|16638.48|296
1622520000000|2021-06-01 04:00:00|16762.05|16642.05|16807.72|16687.72|16815.76|16695.76|16694.83|16574.83|297
1622520300000|2021-06-01 04:05:00|16807.49|16687.49|16752.45|16632.45|16808.64|16688.64|16717.58|16597.58|297
1622520600000|2021-06-01 04:10:00|16752.24|16632.24|16783.48|16663.48|16786.07|16666.07|16749.18|16629.18|293
1622520900000|2021-06-01 04:15:00|16783.42|16663.42|16745.02|16625.02|16783.42|16663.42|16739.93|16619.93|290
1622521200000|2021-06-01 04:20:00|16745.32|16625.32|16802.49|16682.49|16802.49|16682.49|16745.32|16625.32|299
1622521500000|2021-06-01 04:25:00|16802.72|16682.72|16862.18|16742.18|16872.29|16752.29|16798.51|16678.51|297
1622521800000|2021-06-01 04:30:00|16861.87|16741.87|16869.94|16749.94|16870.59|16750.59|16851.02|16731.02|297
1622522100000|2021-06-01 04:35:00|16869.9|16749.9|16924.67|16804.67|16924.68|16804.68|16867.89|16747.89|297
1622522400000|2021-06-01 04:40:00|16924.38|16804.38|16903.32|16783.32|16924.38|16804.38|16901.54|16781.54|293
1622522700000|2021-06-01 04:45:00|16903.94|16783.94|16886.94|16766.94|16903.94|16783.94|16873.2|16753.2|293
1622523000000|2021-06-01 04:50:00|16887.86|16767.86|16873.23|16753.23|16888.91|16768.91|16860.68|16740.68|295
1622523300000|2021-06-01 04:55:00|16873.19|16753.19|16833.44|16713.44|16878.47|16758.47|16833.44|16713.44|291
1622523600000|2021-06-01 05:00:00|16833.6|16713.6|16886.23|16766.23|16889.52|16769.52|16821.5|16701.5|293
1622523900000|2021-06-01 05:05:00|16886.87|16766.87|16911.13|16791.13|16913.15|16793.15|16881.61|16761.61|296
1622524200000|2021-06-01 05:10:00|16911.18|16791.18|16921.92|16801.92|16931.53|16811.53|16907.95|16787.95|299
1622524500000|2021-06-01 05:15:00|16921.27|16801.27|17016.8|16896.8|17016.8|16896.8|16902.06|16782.06|297
1622524800000|2021-06-01 05:20:00|17017.4|16897.4|17014.6|16894.6|17029.84|16909.84|17010.37|16890.37|295
1622525100000|2021-06-01 05:25:00|17014.22|16894.22|17003.29|16883.29|17014.22|16894.22|16982.78|16862.78|294
1622525400000|2021-06-01 05:30:00|17003.09|16883.09|17084.95|16964.95|17087.22|16967.22|16992.02|16872.02|298
1622525700000|2021-06-01 05:35:00|17084.82|16964.82|17122.47|17002.47|17122.79|17002.79|17070.58|16950.58|298
1622526000000|2021-06-01 05:40:00|17122.21|17002.21|17121.75|17001.75|17130.03|17010.03|17105.75|16985.75|298
1622526300000|2021-06-01 05:45:00|17121.53|17001.53|17186.08|17066.08|17210.29|17090.29|17120.79|17000.79|295
1622526600000|2021-06-01 05:50:00|17183.7|17063.7|17207.07|17087.07|17213.63|17093.63|17183.7|17063.7|295
1622526900000|2021-06-01 05:55:00|17206.3|17086.3|17189.84|17069.84|17212.32|17092.32|17165.29|17045.29|298
1622527200000|2021-06-01 06:00:00|17189.23|17069.23|17184.42|17064.42|17189.23|17069.23|17116.52|16996.52|299
1622527500000|2021-06-01 06:05:00|17185.28|17065.28|17210.31|17090.31|17222.47|17102.47|17153.73|17033.73|298
1622527800000|2021-06-01 06:10:00|17210.42|17090.42|17169.34|17049.34|17214.98|17094.98|17161.1|17041.1|295
1622528100000|2021-06-01 06:15:00|17169.73|17049.73|17084.09|16964.09|17172.63|17052.63|17071.28|16951.28|300
1622528400000|2021-06-01 06:20:00|17082.84|16962.84|16972.58|16852.58|17083.65|16963.65|16972.37|16852.37|296
1622528700000|2021-06-01 06:25:00|16972.66|16852.66|17014.66|16894.66|17018.93|16898.93|16968.88|16848.88|298
1622529000000|2021-06-01 06:30:00|17015|16895|16837.18|16717.18|17015.97|16895.97|16835.08|16715.08|298
1622529300000|2021-06-01 06:35:00|16837.22|16717.22|16873.62|16753.62|16875.61|16755.61|16836.33|16716.33|296
1622529600000|2021-06-01 06:40:00|16874.22|16754.22|16871.52|16751.52|16878.48|16758.48|16841.37|16721.37|291
1622529900000|2021-06-01 06:45:00|16870.59|16750.59|16875.65|16755.65|16878.52|16758.52|16817.73|16697.73|298
1622530200000|2021-06-01 06:50:00|16875.13|16755.13|16907.95|16787.95|16912.38|16792.38|16854.68|16734.68|295
1622530500000|2021-06-01 06:55:00|16908.3|16788.3|16928.43|16808.43|16944.36|16824.36|16908.3|16788.3|295
1622530800000|2021-06-01 07:00:00|16928.57|16808.57|17027.88|16907.88|17030.97|16910.97|16928.48|16808.48|295
1622531100000|2021-06-01 07:05:00|17028.15|16908.15|16972.45|16852.45|17030.2|16910.2|16971.08|16851.08|295
1622531400000|2021-06-01 07:10:00|16972.76|16852.76|16900.02|16780.02|16973.48|16853.48|16862.99|16742.99|298
1622531700000|2021-06-01 07:15:00|16900.28|16780.28|16833.68|16713.68|16902.57|16782.57|16832.48|16712.48|298
1622532000000|2021-06-01 07:20:00|16832.97|16712.97|16878.14|16758.14|16879.73|16759.73|16832.5|16712.5|293
1622532300000|2021-06-01 07:25:00|16878.64|16758.64|16802.06|16682.06|16879.2|16759.2|16801.02|16681.02|298
1622532600000|2021-06-01 07:30:00|16801.51|16681.51|16764.33|16644.33|16837.88|16717.88|16764.33|16644.33|297
1622532900000|2021-06-01 07:35:00|16762.92|16642.92|16807.22|16687.22|16807.22|16687.22|16759.69|16639.69|298
1622533200000|2021-06-01 07:40:00|16808.23|16688.23|16822.61|16702.61|16863.44|16743.44|16806.11|16686.11|299
1622533500000|2021-06-01 07:45:00|16821.92|16701.92|16855.57|16735.57|16860.26|16740.26|16816.51|16696.51|292
1622533800000|2021-06-01 07:50:00|16855.61|16735.61|16853.32|16733.32|16878.13|16758.13|16847.94|16727.94|292
1622534100000|2021-06-01 07:55:00|16853.18|16733.18|16871.31|16751.31|16888.98|16768.98|16853.03|16733.03|293
1622534400000|2021-06-01 08:00:00|16871.5|16751.5|16872.62|16752.62|16993.05|16873.05|16866.44|16746.44|300
1622534700000|2021-06-01 08:05:00|16872.17|16752.17|16794.07|16674.07|16872.17|16752.17|16791.8|16671.8|297
1622535000000|2021-06-01 08:10:00|16792.45|16672.45|16563.2|16443.2|16797.88|16677.88|16558.03|16438.03|299
1622535300000|2021-06-01 08:15:00|16563.74|16443.74|16555.9|16435.9|16617.54|16497.54|16489.27|16369.27|299
1622535600000|2021-06-01 08:20:00|16557.38|16437.38|16534.44|16414.44|16589.78|16469.78|16531.94|16411.94|297
1622535900000|2021-06-01 08:25:00|16535.25|16415.25|16501.45|16381.45|16560.67|16440.67|16501.45|16381.45|298
1622536200000|2021-06-01 08:30:00|16501.46|16381.46|16397.75|16277.75|16529.87|16409.87|16397.75|16277.75|300
1622536500000|2021-06-01 08:35:00|16397.78|16277.78|16464.31|16344.31|16468.1|16348.1|16395.69|16275.69|298
1622536800000|2021-06-01 08:40:00|16464.42|16344.42|16371.61|16251.61|16484.23|16364.23|16359.69|16239.69|295
1622537100000|2021-06-01 08:45:00|16371.55|16251.55|16405.64|16285.64|16432.86|16312.86|16328.68|16208.68|299
1622537400000|2021-06-01 08:50:00|16406.04|16286.04|16494.99|16374.99|16494.99|16374.99|16405.62|16285.62|298
1622537700000|2021-06-01 08:55:00|16495.13|16375.13|16483.15|16363.15|16498.38|16378.38|16456.78|16336.78|299
1622538000000|2021-06-01 09:00:00|16483.22|16363.22|16561.54|16441.54|16570.16|16450.16|16472.76|16352.76|295
1622538300000|2021-06-01 09:05:00|16561.17|16441.17|16610.02|16490.02|16610.39|16490.39|16553.36|16433.36|292
1622538600000|2021-06-01 09:10:00|16610.26|16490.26|16568.86|16448.86|16612.64|16492.64|16568.86|16448.86|291
1622538900000|2021-06-01 09:15:00|16568.49|16448.49|16553.31|16433.31|16568.6|16448.6|16500.22|16380.22|297
1622539200000|2021-06-01 09:20:00|16553.13|16433.13|16435.9|16315.9|16566.09|16446.09|16434.19|16314.19|298
1622539500000|2021-06-01 09:25:00|16437.49|16317.49|16421.72|16301.72|16481.7|16361.7|16421.72|16301.72|296
1622539800000|2021-06-01 09:30:00|16421.41|16301.41|16379.91|16259.91|16432.71|16312.71|16368.01|16248.01|299
1622540100000|2021-06-01 09:35:00|16380.79|16260.79|16481.11|16361.11|16506.02|16386.02|16380.76|16260.76|299
1622540400000|2021-06-01 09:40:00|16480.95|16360.95|16491.67|16371.67|16509.25|16389.25|16466.31|16346.31|297
1622540700000|2021-06-01 09:45:00|16492.45|16372.45|16584|16464|16590.87|16470.87|16492.45|16372.45|294
1622541000000|2021-06-01 09:50:00|16583.33|16463.33|16491.46|16371.46|16583.35|16463.35|16490.34|16370.34|293
1622541300000|2021-06-01 09:55:00|16491.47|16371.47|16529.87|16409.87|16537.14|16417.14|16469.23|16349.23|296
1622541600000|2021-06-01 10:00:00|16530.05|16410.05|16485.12|16365.12|16530.11|16410.11|16468.09|16348.09|296
1622541900000|2021-06-01 10:05:00|16485.78|16365.78|16608.05|16488.05|16609.95|16489.95|16485.78|16365.78|298
1622542200000|2021-06-01 10:10:00|16608.92|16488.92|16572.47|16452.47|16613.3|16493.3|16559.75|16439.75|299
1622542500000|2021-06-01 10:15:00|16572.59|16452.59|16676.75|16556.75|16683.05|16563.05|16572.59|16452.59|296
1622542800000|2021-06-01 10:20:00|16677.26|16557.26|16708.33|16588.33|16712.05|16592.05|16674.04|16554.04|299
1622543100000|2021-06-01 10:25:00|16708.54|16588.54|16706.17|16586.17|16711.39|16591.39|16692.61|16572.61|294
1622543400000|2021-06-01 10:30:00|16706.18|16586.18|16698.72|16578.72|16709.97|16589.97|16680.05|16560.05|296
1622543700000|2021-06-01 10:35:00|16698.82|16578.82|16656.42|16536.42|16700.82|16580.82|16656.42|16536.42|294
1622544000000|2021-06-01 10:40:00|16656.33|16536.33|16748.95|16628.95|16748.95|16628.95|16651.84|16531.84|296
1622544300000|2021-06-01 10:45:00|16749.46|16629.46|16665.8|16545.8|16766.51|16646.51|16665.8|16545.8|298
1622544600000|2021-06-01 10:50:00|16665.87|16545.87|16694.63|16574.63|16695.07|16575.07|16628.09|16508.09|296
1622544900000|2021-06-01 10:55:00|16694.28|16574.28|16715.6|16595.6|16716.48|16596.48|16661.12|16541.12|293
1622545200000|2021-06-01 11:00:00|16716.41|16596.41|16657.97|16537.97|16732.53|16612.53|16657.02|16537.02|295
1622545500000|2021-06-01 11:05:00|16656.15|16536.15|16668.03|16548.03|16673.44|16553.44|16638.05|16518.05|298
1622545800000|2021-06-01 11:10:00|16668.81|16548.81|16668.09|16548.09|16677.84|16557.84|16647.26|16527.26|295
1622546100000|2021-06-01 11:15:00|16667.86|16547.86|16747.9|16627.9|16749.48|16629.48|16667.58|16547.58|294
1622546400000|2021-06-01 11:20:00|16748.1|16628.1|16814.55|16694.55|16816.52|16696.52|16735.74|16615.74|294
1622546700000|2021-06-01 11:25:00|16815.3|16695.3|16775.2|16655.2|16819.06|16699.06|16775.2|16655.2|297
1622547000000|2021-06-01 11:30:00|16773.87|16653.87|16821.53|16701.53|16823.53|16703.53|16772.99|16652.99|296
1622547300000|2021-06-01 11:35:00|16822.19|16702.19|16847.29|16727.29|16861.58|16741.58|16810.94|16690.94|297
1622547600000|2021-06-01 11:40:00|16848.64|16728.64|16815.52|16695.52|16849.28|16729.28|16814.84|16694.84|295
1622547900000|2021-06-01 11:45:00|16817.59|16697.59|16799.91|16679.91|16823.66|16703.66|16781.94|16661.94|295
1622548200000|2021-06-01 11:50:00|16799.62|16679.62|16795.42|16675.42|16804.85|16684.85|16782.66|16662.66|294
1622548500000|2021-06-01 11:55:00|16795.73|16675.73|16809.29|16689.29|16814.77|16694.77|16794.56|16674.56|296
1622548800000|2021-06-01 12:00:00|16810.67|16690.67|16720.51|16600.51|16810.92|16690.92|16714.68|16594.68|296
1622549100000|2021-06-01 12:05:00|16720.16|16600.16|16638.72|16518.72|16741.98|16621.98|16638.72|16518.72|296
1622549400000|2021-06-01 12:10:00|16637.59|16517.59|16539.04|16419.04|16638.06|16518.06|16530.09|16410.09|299
1622549700000|2021-06-01 12:15:00|16538.49|16418.49|16574.01|16454.01|16584.69|16464.69|16510.79|16390.79|299
1622550000000|2021-06-01 12:20:00|16574.4|16454.4|16600.01|16480.01|16629.65|16509.65|16568.44|16448.44|296
1622550300000|2021-06-01 12:25:00|16599.77|16479.77|16549.28|16429.28|16614.84|16494.84|16549.28|16429.28|298
1622550600000|2021-06-01 12:30:00|16549.09|16429.09|16636.87|16516.87|16636.97|16516.97|16548.94|16428.94|294
1622550900000|2021-06-01 12:35:00|16637.42|16517.42|16602.52|16482.52|16637.74|16517.74|16581.12|16461.12|297
1622551200000|2021-06-01 12:40:00|16602.11|16482.11|16596.61|16476.61|16616.5|16496.5|16591.5|16471.5|292
1622551500000|2021-06-01 12:45:00|16596.69|16476.69|16589.75|16469.75|16596.69|16476.69|16553.69|16433.69|291
1622551800000|2021-06-01 12:50:00|16588.87|16468.87|16535.45|16415.45|16595.82|16475.82|16514.44|16394.44|297
1622552100000|2021-06-01 12:55:00|16535.08|16415.08|16467.84|16347.84|16544.72|16424.72|16467.68|16347.68|296
1622552400000|2021-06-01 13:00:00|16468.02|16348.02|16374.84|16254.84|16491.3|16371.3|16374.73|16254.73|298
1622552700000|2021-06-01 13:05:00|16370.2|16250.2|16296.3|16176.3|16385.86|16265.86|16288.89|16168.89|298
1622553000000|2021-06-01 13:10:00|16296.67|16176.67|16315.72|16195.72|16329.91|16209.91|16296.16|16176.16|295
1622553300000|2021-06-01 13:15:00|16315.22|16195.22|16373.72|16253.72|16387.41|16267.41|16289.78|16169.78|298
1622553600000|2021-06-01 13:20:00|16372.75|16252.75|16441.73|16321.73|16446.65|16326.65|16371.48|16251.48|298
1622553900000|2021-06-01 13:25:00|16441.63|16321.63|16669.19|16549.19|16695.53|16575.53|16428.05|16308.05|294
1622554200000|2021-06-01 13:30:00|16670.34|16550.34|16797.6|16677.6|16868.58|16748.58|16670.34|16550.34|300
1622554500000|2021-06-01 13:35:00|16798.46|16678.46|16794.77|16674.77|16798.79|16678.79|16741.46|16621.46|298
1622554800000|2021-06-01 13:40:00|16794.79|16674.79|16990.5|16870.5|17000.64|16880.64|16794.79|16674.79|300
1622555100000|2021-06-01 13:45:00|16992.07|16872.07|16888.73|16768.73|17002.39|16882.39|16878.81|16758.81|297
1622555400000|2021-06-01 13:50:00|16889.8|16769.8|16853.73|16733.73|16903.33|16783.33|16840.63|16720.63|299
1622555700000|2021-06-01 13:55:00|16853.96|16733.96|16899.75|16779.75|16899.75|16779.75|16852.14|16732.14|300
1622556000000|2021-06-01 14:00:00|16901.37|16781.37|16955.08|16835.08|16955.08|16835.08|16883.27|16763.27|300
1622556300000|2021-06-01 14:05:00|16954.74|16834.74|17021.37|16901.37|17028.65|16908.65|16948.94|16828.94|299
1622556600000|2021-06-01 14:10:00|17021|16901|16917.16|16797.16|17021|16901|16917.16|16797.16|299
1622556900000|2021-06-01 14:15:00|16916.06|16796.06|16883.39|16763.39|16916.06|16796.06|16807.2|16687.2|300
1622557200000|2021-06-01 14:20:00|16884.73|16764.73|16829.23|16709.23|16887.79|16767.79|16788.79|16668.79|300
1622557500000|2021-06-01 14:25:00|16829.78|16709.78|16862.91|16742.91|16864.13|16744.13|16801.96|16681.96|298
1622557800000|2021-06-01 14:30:00|16863.34|16743.34|16875.13|16755.13|16911.94|16791.94|16831.41|16711.41|298
1622558100000|2021-06-01 14:35:00|16877.47|16757.47|16869.77|16749.77|16894.81|16774.81|16834.03|16714.03|298
1622558400000|2021-06-01 14:40:00|16869.4|16749.4|16880.59|16760.59|16897.44|16777.44|16867.21|16747.21|296
1622558700000|2021-06-01 14:45:00|16880.51|16760.51|16821.83|16701.83|16885.49|16765.49|16821.83|16701.83|298
1622559000000|2021-06-01 14:50:00|16821.16|16701.16|16728.43|16608.43|16821.16|16701.16|16701.92|16581.92|297
1622559300000|2021-06-01 14:55:00|16728.42|16608.42|16736|16616|16736.23|16616.23|16680.89|16560.89|298
1622559600000|2021-06-01 15:00:00|16735.4|16615.4|16646.02|16526.02|16735.46|16615.46|16646.02|16526.02|296
1622559900000|2021-06-01 15:05:00|16645.9|16525.9|16571.21|16451.21|16649.07|16529.07|16561.71|16441.71|298
1622560200000|2021-06-01 15:10:00|16569.21|16449.21|16591.06|16471.06|16614.97|16494.97|16557.5|16437.5|298
1622560500000|2021-06-01 15:15:00|16591.77|16471.77|16571.76|16451.76|16645.62|16525.62|16565.85|16445.85|299
1622560800000|2021-06-01 15:20:00|16572.79|16452.79|16622.44|16502.44|16623.86|16503.86|16572.79|16452.79|298
1622561100000|2021-06-01 15:25:00|16622.42|16502.42|16637.11|16517.11|16644.87|16524.87|16609.32|16489.32|296
1622561400000|2021-06-01 15:30:00|16637.09|16517.09|16567.55|16447.55|16637.65|16517.65|16548.5|16428.5|296
1622561700000|2021-06-01 15:35:00|16566.27|16446.27|16581.71|16461.71|16581.71|16461.71|16501.29|16381.29|297
1622562000000|2021-06-01 15:40:00|16583.42|16463.42|16587.49|16467.49|16607.59|16487.59|16563.83|16443.83|296
1622562300000|2021-06-01 15:45:00|16588.5|16468.5|16551.7|16431.7|16588.5|16468.5|16529.8|16409.8|295
1622562600000|2021-06-01 15:50:00|16552.11|16432.11|16523.8|16403.8|16552.85|16432.85|16519.56|16399.56|297
1622562900000|2021-06-01 15:55:00|16524.08|16404.08|16581.68|16461.68|16586.61|16466.61|16522.68|16402.68|294
1622563200000|2021-06-01 16:00:00|16584.09|16464.09|16519.63|16399.63|16677.23|16557.23|16512.3|16392.3|299
1622563500000|2021-06-01 16:05:00|16519.84|16399.84|16499.4|16379.4|16525.68|16405.68|16481.17|16361.17|298
1622563800000|2021-06-01 16:10:00|16498.65|16378.65|16564.06|16444.06|16596.85|16476.85|16497.19|16377.19|300
1622564100000|2021-06-01 16:15:00|16563.66|16443.66|16631.13|16511.13|16631.95|16511.95|16547.24|16427.24|298
1622564400000|2021-06-01 16:20:00|16631.24|16511.24|16622.64|16502.64|16650.13|16530.13|16612.28|16492.28|299
1622564700000|2021-06-01 16:25:00|16622.33|16502.33|16619.3|16499.3|16624.72|16504.72|16578.45|16458.45|296
1622565000000|2021-06-01 16:30:00|16618.98|16498.98|16649.53|16529.53|16652.1|16532.1|16604.64|16484.64|294
1622565300000|2021-06-01 16:35:00|16648.84|16528.84|16627.25|16507.25|16652.54|16532.54|16605.32|16485.32|294
1622565600000|2021-06-01 16:40:00|16627.55|16507.55|16636.49|16516.49|16637.27|16517.27|16589.7|16469.7|294
1622565900000|2021-06-01 16:45:00|16636.44|16516.44|16522.27|16402.27|16636.65|16516.65|16522.1|16402.1|294
1622566200000|2021-06-01 16:50:00|16521.16|16401.16|16460.07|16340.07|16524.28|16404.28|16431.45|16311.45|297
1622566500000|2021-06-01 16:55:00|16460.1|16340.1|16497.42|16377.42|16497.42|16377.42|16424.93|16304.93|299
1622566800000|2021-06-01 17:00:00|16497.12|16377.12|16483.22|16363.22|16525.17|16405.17|16443.95|16323.95|296
1622567100000|2021-06-01 17:05:00|16483.38|16363.38|16498.83|16378.83|16517.67|16397.67|16468.26|16348.26|297
1622567400000|2021-06-01 17:10:00|16498.13|16378.13|16424.22|16304.22|16498.13|16378.13|16407.64|16287.64|299
1622567700000|2021-06-01 17:15:00|16424.02|16304.02|16490.25|16370.25|16495.33|16375.33|16423.12|16303.12|296
1622568000000|2021-06-01 17:20:00|16489.91|16369.91|16449.71|16329.71|16490.89|16370.89|16441.1|16321.1|299
1622568300000|2021-06-01 17:25:00|16450.05|16330.05|16456.25|16336.25|16509.22|16389.22|16449.28|16329.28|295
1622568600000|2021-06-01 17:30:00|16456.02|16336.02|16530.81|16410.81|16530.81|16410.81|16450.39|16330.39|295
1622568900000|2021-06-01 17:35:00|16531.27|16411.27|16603.93|16483.93|16604.61|16484.61|16528.91|16408.91|297
1622569200000|2021-06-01 17:40:00|16603.65|16483.65|16586.18|16466.18|16624.44|16504.44|16582.18|16462.18|295
1622569500000|2021-06-01 17:45:00|16586.46|16466.46|16564.81|16444.81|16594.36|16474.36|16557.22|16437.22|298
1622569800000|2021-06-01 17:50:00|16563.42|16443.42|16615.61|16495.61|16615.61|16495.61|16554.09|16434.09|295
1622570100000|2021-06-01 17:55:00|16615.86|16495.86|16622.1|16502.1|16628.59|16508.59|16606.79|16486.79|295
1622570400000|2021-06-01 18:00:00|16622.08|16502.08|16652.6|16532.6|16668.14|16548.14|16607.77|16487.77|296
1622570700000|2021-06-01 18:05:00|16652.44|16532.44|16658.85|16538.85|16658.85|16538.85|16635.81|16515.81|297
1622571000000|2021-06-01 18:10:00|16660.02|16540.02|16670|16550|16670|16550|16650.48|16530.48|297
1622571300000|2021-06-01 18:15:00|16670.42|16550.42|16696.47|16576.47|16713.95|16593.95|16670.42|16550.42|299
1622571600000|2021-06-01 18:20:00|16697.07|16577.07|16689.92|16569.92|16699.22|16579.22|16666.9|16546.9|297
1622571900000|2021-06-01 18:25:00|16688.94|16568.94|16683.04|16563.04|16695.32|16575.32|16668.71|16548.71|296
1622572200000|2021-06-01 18:30:00|16683.06|16563.06|16704.5|16584.5|16704.5|16584.5|16616.66|16496.66|296
1622572500000|2021-06-01 18:35:00|16705.05|16585.05|16689|16569|16724.98|16604.98|16668.4|16548.4|300
1622572800000|2021-06-01 18:40:00|16688.93|16568.93|16727.73|16607.73|16748.09|16628.09|16674.15|16554.15|297
1622573100000|2021-06-01 18:45:00|16727.84|16607.84|16721.57|16601.57|16727.94|16607.94|16706.58|16586.58|294
1622573400000|2021-06-01 18:50:00|16720.88|16600.88|16706.44|16586.44|16726.2|16606.2|16704.39|16584.39|297
1622573700000|2021-06-01 18:55:00|16708.02|16588.02|16682.15|16562.15|16709.08|16589.08|16677.91|16557.91|298
1622574000000|2021-06-01 19:00:00|16682.8|16562.8|16571.05|16451.05|16683.18|16563.18|16568.47|16448.47|298
1622574300000|2021-06-01 19:05:00|16570.63|16450.63|16575.36|16455.36|16600.39|16480.39|16540.39|16420.39|296
1622574600000|2021-06-01 19:10:00|16575.32|16455.32|16556.65|16436.65|16600.54|16480.54|16548.14|16428.14|297
1622574900000|2021-06-01 19:15:00|16556.98|16436.98|16597.75|16477.75|16597.76|16477.76|16537.15|16417.15|292
1622575200000|2021-06-01 19:20:00|16597.73|16477.73|16609.7|16489.7|16616.97|16496.97|16595.87|16475.87|294
1622575500000|2021-06-01 19:25:00|16609.5|16489.5|16578.06|16458.06|16609.5|16489.5|16568.95|16448.95|293
1622575800000|2021-06-01 19:30:00|16577.05|16457.05|16565.84|16445.84|16577.52|16457.52|16532.54|16412.54|296
1622576100000|2021-06-01 19:35:00|16565.77|16445.77|16499.33|16379.33|16566.47|16446.47|16499.33|16379.33|294
1622576400000|2021-06-01 19:40:00|16499|16379|16446.45|16326.45|16499.36|16379.36|16446.45|16326.45|298
1622576700000|2021-06-01 19:45:00|16445.4|16325.4|16496.86|16376.86|16498.73|16378.73|16444.78|16324.78|296
1622577000000|2021-06-01 19:50:00|16497.11|16377.11|16453.26|16333.26|16497.93|16377.93|16449.44|16329.44|296
1622577300000|2021-06-01 19:55:00|16453.11|16333.11|16513.31|16393.31|16515.25|16395.25|16421.09|16301.09|294
1622577600000|2021-06-01 20:00:00|16512.89|16392.89|16582.17|16462.17|16589.45|16469.45|16511.98|16391.98|299
1622577900000|2021-06-01 20:05:00|16582.39|16462.39|16494.88|16374.88|16583.96|16463.96|16489.09|16369.09|298
1622578200000|2021-06-01 20:10:00|16494.96|16374.96|16602.44|16482.44|16602.62|16482.62|16493.57|16373.57|299
1622578500000|2021-06-01 20:15:00|16603.3|16483.3|16603.25|16483.25|16626.65|16506.65|16562.9|16442.9|298
1622578800000|2021-06-01 20:20:00|16603.59|16483.59|16600.14|16480.14|16619.11|16499.11|16587.2|16467.2|298
1622579100000|2021-06-01 20:25:00|16600.91|16480.91|16602.11|16482.11|16616.76|16496.76|16587.76|16467.76|295
1622579400000|2021-06-01 20:30:00|16601.92|16481.92|16626.84|16506.84|16640.81|16520.81|16601.92|16481.92|296
1622579700000|2021-06-01 20:35:00|16627.06|16507.06|16654.19|16534.19|16654.19|16534.19|16615.75|16495.75|291
1622580000000|2021-06-01 20:40:00|16654.55|16534.55|16659.84|16539.84|16691.25|16571.25|16654.55|16534.55|293
1622580300000|2021-06-01 20:45:00|16661.4|16541.4|16623.46|16503.46|16668.38|16548.38|16623.46|16503.46|297
1622580600000|2021-06-01 20:50:00|16623.29|16503.29|16610.11|16490.11|16623.29|16503.29|16606.2|16486.2|287
1622580900000|2021-06-01 20:55:00|16610.03|16490.03|16699.31|16579.31|16699.97|16579.97|16608.53|16488.53|291
1622581200000|2021-06-01 21:00:00|16699.24|16579.24|16672.05|16552.05|16703.09|16583.09|16667.96|16547.96|296
1622581500000|2021-06-01 21:05:00|16672.13|16552.13|16705.29|16585.29|16711.28|16591.28|16671.45|16551.45|295
1622581800000|2021-06-01 21:10:00|16704.53|16584.53|16703.68|16583.68|16727.52|16607.52|16702.94|16582.94|294
1622582100000|2021-06-01 21:15:00|16703.46|16583.46|16728.17|16608.17|16728.92|16608.92|16693.61|16573.61|298
1622582400000|2021-06-01 21:20:00|16728.04|16608.04|16757.46|16637.46|16764.03|16644.03|16728.04|16608.04|296
1622582700000|2021-06-01 21:25:00|16757.18|16637.18|16750.1|16630.1|16763.9|16643.9|16748.96|16628.96|296
1622583000000|2021-06-01 21:30:00|16749.29|16629.29|16752.64|16632.64|16757.49|16637.49|16744.72|16624.72|298
1622583300000|2021-06-01 21:35:00|16752.63|16632.63|16729.5|16609.5|16760.41|16640.41|16726.86|16606.86|295
1622583600000|2021-06-01 21:40:00|16729.79|16609.79|16642.54|16522.54|16730.72|16610.72|16633.8|16513.8|295
1622583900000|2021-06-01 21:45:00|16643.2|16523.2|16754.49|16634.49|16762.75|16642.75|16635.62|16515.62|296
1622584200000|2021-06-01 21:50:00|16753.89|16633.89|16773.44|16653.44|16785.42|16665.42|16730.11|16610.11|293
1622584500000|2021-06-01 21:55:00|16771.69|16651.69|16807.4|16687.4|16823.05|16703.05|16765.02|16645.02|296
1622584800000|2021-06-01 22:00:00|16807.74|16687.74|16768.18|16648.18|16815.56|16695.56|16764.36|16644.36|296
1622585100000|2021-06-01 22:05:00|16769.35|16649.35|16837.52|16717.52|16837.52|16717.52|16769.35|16649.35|298
1622585400000|2021-06-01 22:10:00|16841.17|16721.17|16825.43|16705.43|16855.09|16735.09|16824.65|16704.65|297
1622585700000|2021-06-01 22:15:00|16824.9|16704.9|16827.43|16707.43|16871.29|16751.29|16824.88|16704.88|298
1622586000000|2021-06-01 22:20:00|16827.22|16707.22|16773.14|16653.14|16829.59|16709.59|16773.14|16653.14|300
1622586300000|2021-06-01 22:25:00|16773.09|16653.09|16747.06|16627.06|16774.81|16654.81|16746.17|16626.17|297
1622586600000|2021-06-01 22:30:00|16745.79|16625.79|16731.84|16611.84|16745.79|16625.79|16714.81|16594.81|295
1622586900000|2021-06-01 22:35:00|16731.83|16611.83|16742.14|16622.14|16746.58|16626.58|16730.48|16610.48|295
1622587200000|2021-06-01 22:40:00|16742.45|16622.45|16747.87|16627.87|16769.3|16649.3|16742.45|16622.45|295
1622587500000|2021-06-01 22:45:00|16747.69|16627.69|16672.29|16552.29|16747.95|16627.95|16653.75|16533.75|296
1622587800000|2021-06-01 22:50:00|16672.21|16552.21|16704.06|16584.06|16754.14|16634.14|16672.21|16552.21|296
1622588100000|2021-06-01 22:55:00|16704.04|16584.04|16725.64|16605.64|16725.64|16605.64|16676.07|16556.07|299
1622588400000|2021-06-01 23:00:00|16725.67|16605.67|16807.57|16687.57|16809.32|16689.32|16725.33|16605.33|297
1622588700000|2021-06-01 23:05:00|16807.75|16687.75|16831.91|16711.91|16832.12|16712.12|16790.53|16670.53|297
1622589000000|2021-06-01 23:10:00|16831.33|16711.33|16815.92|16695.92|16840.1|16720.1|16815.65|16695.65|292
1622589300000|2021-06-01 23:15:00|16816.29|16696.29|16856.38|16736.38|16856.38|16736.38|16796.58|16676.58|296
1622589600000|2021-06-01 23:20:00|16856.53|16736.53|16881.21|16761.21|16901.36|16781.36|16856.53|16736.53|299
1622589900000|2021-06-01 23:25:00|16881.6|16761.6|16935.4|16815.4|16935.4|16815.4|16870.39|16750.39|296
1622590200000|2021-06-01 23:30:00|16935.42|16815.42|16948.85|16828.85|16979.28|16859.28|16927.75|16807.75|295
1622590500000|2021-06-01 23:35:00|16948.84|16828.84|16964.31|16844.31|16976.59|16856.59|16946|16826|299
1622590800000|2021-06-01 23:40:00|16964.17|16844.17|17015.61|16895.61|17021.04|16901.04|16961.57|16841.57|294
1622591100000|2021-06-01 23:45:00|17015.38|16895.38|16964.42|16844.42|17016.73|16896.73|16955.44|16835.44|296
1622591400000|2021-06-01 23:50:00|16964.37|16844.37|16910.82|16790.82|16964.43|16844.43|16901.42|16781.42|292
1622591700000|2021-06-01 23:55:00|16910.94|16790.94|16943.86|16823.86|16945.99|16825.99|16910.94|16790.94|298
1622592000000|2021-06-02 00:00:00|16944.11|16824.11|16884.47|16764.47|17042.65|16922.65|16880.29|16760.29|297
1622592300000|2021-06-02 00:05:00|16884.52|16764.52|16918.04|16798.04|16924.71|16804.71|16874.03|16754.03|299
1622592600000|2021-06-02 00:10:00|16918.33|16798.33|16979.85|16859.85|17010.33|16890.33|16917.42|16797.42|300
1622592900000|2021-06-02 00:15:00|16975.51|16855.51|16879.6|16759.6|16975.51|16855.51|16879.6|16759.6|295
1622593200000|2021-06-02 00:20:00|16879.72|16759.72|16784.43|16664.43|16879.72|16759.72|16774.46|16654.46|299
1622593500000|2021-06-02 00:25:00|16784.42|16664.42|16759.54|16639.54|16784.42|16664.42|16732.49|16612.49|268
1622594100000|2021-06-02 00:35:00|16856.89|16736.89|16821.43|16701.43|16856.89|16736.89|16821.43|16701.43|223
1622594400000|2021-06-02 00:40:00|16821.59|16701.59|16854.36|16734.36|16855.67|16735.67|16816.86|16696.86|296
1622594700000|2021-06-02 00:45:00|16854.48|16734.48|16894.58|16774.58|16918.17|16798.17|16854.48|16734.48|294
1622595000000|2021-06-02 00:50:00|16894.75|16774.75|16858.24|16738.24|16896.82|16776.82|16835.44|16715.44|296
1622595300000|2021-06-02 00:55:00|16858.31|16738.31|16737.37|16617.37|16866.23|16746.23|16698.7|16578.7|300
1622595600000|2021-06-02 01:00:00|16736.91|16616.91|16784.42|16664.42|16794.07|16674.07|16736.42|16616.42|298
1622595900000|2021-06-02 01:05:00|16783.86|16663.86|16610.86|16490.86|16783.86|16663.86|16585.16|16465.16|297
1622596200000|2021-06-02 01:10:00|16610.34|16490.34|16599.31|16479.31|16610.34|16490.34|16559.24|16439.24|299
1622596500000|2021-06-02 01:15:00|16598.72|16478.72|16635.87|16515.87|16648.54|16528.54|16597.68|16477.68|299
1622596800000|2021-06-02 01:20:00|16635.84|16515.84|16654.92|16534.92|16668.41|16548.41|16634.96|16514.96|299
1622597100000|2021-06-02 01:25:00|16655.03|16535.03|16628.6|16508.6|16655.03|16535.03|16610.19|16490.19|297
1622597400000|2021-06-02 01:30:00|16628.27|16508.27|16663.55|16543.55|16670.3|16550.3|16627.1|16507.1|295
1622597700000|2021-06-02 01:35:00|16663.56|16543.56|16669.35|16549.35|16677.58|16557.58|16658.43|16538.43|296
1622598000000|2021-06-02 01:40:00|16669.19|16549.19|16641.89|16521.89|16669.19|16549.19|16641.89|16521.89|293
1622598300000|2021-06-02 01:45:00|16641.72|16521.72|16699.5|16579.5|16706.71|16586.71|16638.34|16518.34|296
1622598600000|2021-06-02 01:50:00|16698.51|16578.51|16737.85|16617.85|16738.38|16618.38|16698.51|16578.51|295
1622598900000|2021-06-02 01:55:00|16738.26|16618.26|16767.18|16647.18|16767.95|16647.95|16726.08|16606.08|297
1622599200000|2021-06-02 02:00:00|16767.7|16647.7|16755.72|16635.72|16784.48|16664.48|16743.04|16623.04|294
1622599500000|2021-06-02 02:05:00|16754.79|16634.79|16804.94|16684.94|16805.25|16685.25|16753.96|16633.96|299
1622599800000|2021-06-02 02:10:00|16805.59|16685.59|16845.01|16725.01|16852.21|16732.21|16805.25|16685.25|297
1622600100000|2021-06-02 02:15:00|16844.96|16724.96|16870.76|16750.76|16872.15|16752.15|16826.37|16706.37|298
1622600400000|2021-06-02 02:20:00|16870.56|16750.56|16925.32|16805.32|16925.57|16805.57|16870.56|16750.56|295
1622600700000|2021-06-02 02:25:00|16925.19|16805.19|16928.65|16808.65|16946.89|16826.89|16925.19|16805.19|297
1622601000000|2021-06-02 02:30:00|16928.37|16808.37|16895.7|16775.7|16940.51|16820.51|16895.08|16775.08|299
1622601300000|2021-06-02 02:35:00|16895.67|16775.67|16943.27|16823.27|16943.67|16823.67|16895.63|16775.63|294
1622601600000|2021-06-02 02:40:00|16943.65|16823.65|16933.22|16813.22|16964.29|16844.29|16933.22|16813.22|296
1622601900000|2021-06-02 02:45:00|16932.44|16812.44|16895.19|16775.19|16949.15|16829.15|16893.69|16773.69|298
1622602200000|2021-06-02 02:50:00|16894.88|16774.88|16918.09|16798.09|16918.09|16798.09|16894.88|16774.88|297
1622602500000|2021-06-02 02:55:00|16918.64|16798.64|16817.72|16697.72|16931.59|16811.59|16813.32|16693.32|297
1622602800000|2021-06-02 03:00:00|16817.17|16697.17|16858.57|16738.57|16866.35|16746.35|16811.84|16691.84|299
1622603100000|2021-06-02 03:05:00|16858.53|16738.53|16999.29|16879.29|17022.27|16902.27|16858.15|16738.15|297
1622603400000|2021-06-02 03:10:00|16998.84|16878.84|17003.86|16883.86|17012.47|16892.47|16975.58|16855.58|296
1622603700000|2021-06-02 03:15:00|17003.26|16883.26|16960.26|16840.26|17014.4|16894.4|16960.04|16840.04|294
1622604000000|2021-06-02 03:20:00|16961.65|16841.65|16982.05|16862.05|17001.45|16881.45|16961.23|16841.23|296
1622604300000|2021-06-02 03:25:00|16981.76|16861.76|16964.19|16844.19|16981.79|16861.79|16956.28|16836.28|294
1622604600000|2021-06-02 03:30:00|16963.41|16843.41|16920.48|16800.48|16971.67|16851.67|16911.99|16791.99|291
1622604900000|2021-06-02 03:35:00|16920.1|16800.1|16949.23|16829.23|16952.48|16832.48|16918.76|16798.76|291
1622605200000|2021-06-02 03:40:00|16948.92|16828.92|16896.74|16776.74|16948.98|16828.98|16893.56|16773.56|292
1622605500000|2021-06-02 03:45:00|16896.51|16776.51|16882.36|16762.36|16932.37|16812.37|16882.14|16762.14|291
1622605800000|2021-06-02 03:50:00|16882.07|16762.07|16937.26|16817.26|16939.16|16819.16|16869.91|16749.91|295
1622606100000|2021-06-02 03:55:00|16937.63|16817.63|16913.53|16793.53|16948.31|16828.31|16906.65|16786.65|295
1622606400000|2021-06-02 04:00:00|16914.09|16794.09|16974.73|16854.73|17003.38|16883.38|16913.85|16793.85|297
1622606700000|2021-06-02 04:05:00|16974.64|16854.64|16971.86|16851.86|16981.38|16861.38|16953.87|16833.87|292
1622607000000|2021-06-02 04:10:00|16971.87|16851.87|16972.4|16852.4|16974.28|16854.28|16957.33|16837.33|293
1622607300000|2021-06-02 04:15:00|16972.07|16852.07|17000.82|16880.82|17020.03|16900.03|16969.12|16849.12|296
1622607600000|2021-06-02 04:20:00|17000.52|16880.52|17038.31|16918.31|17056.45|16936.45|16999.12|16879.12|295
1622607900000|2021-06-02 04:25:00|17038.41|16918.41|17064.72|16944.72|17074.27|16954.27|17035.98|16915.98|287
1622608200000|2021-06-02 04:30:00|17065.65|16945.65|17006.49|16886.49|17073.36|16953.36|17005.55|16885.55|299
1622608500000|2021-06-02 04:35:00|17006.51|16886.51|17012.46|16892.46|17031.92|16911.92|17006.51|16886.51|295
1622608800000|2021-06-02 04:40:00|17012.65|16892.65|16978.28|16858.28|17015.44|16895.44|16975.01|16855.01|292
1622609100000|2021-06-02 04:45:00|16977.97|16857.97|16971.34|16851.34|16992.18|16872.18|16967.87|16847.87|296
1622609400000|2021-06-02 04:50:00|16971.63|16851.63|16967.49|16847.49|16973.88|16853.88|16958.37|16838.37|291
1622609700000|2021-06-02 04:55:00|16967.47|16847.47|16980.82|16860.82|16993.3|16873.3|16967.1|16847.1|290
1622610000000|2021-06-02 05:00:00|16980.94|16860.94|17010.86|16890.86|17041.43|16921.43|16980.45|16860.45|294
1622610300000|2021-06-02 05:05:00|17010.93|16890.93|16994.21|16874.21|17043.34|16923.34|16994.21|16874.21|293
1622610600000|2021-06-02 05:10:00|16994.32|16874.32|16913.81|16793.81|16994.32|16874.32|16913.81|16793.81|294
1622610900000|2021-06-02 05:15:00|16914.34|16794.34|16920.89|16800.89|16944.71|16824.71|16914.09|16794.09|296
1622611200000|2021-06-02 05:20:00|16921.56|16801.56|16940.68|16820.68|16954.99|16834.99|16921.56|16801.56|292
1622611500000|2021-06-02 05:25:00|16940.64|16820.64|16941.08|16821.08|16978.05|16858.05|16939.65|16819.65|292
1622611800000|2021-06-02 05:30:00|16941.7|16821.7|16899.84|16779.84|16941.7|16821.7|16890.98|16770.98|291
1622612100000|2021-06-02 05:35:00|16899.9|16779.9|16929.4|16809.4|16931.22|16811.22|16898.24|16778.24|288
1622612400000|2021-06-02 05:40:00|16930.17|16810.17|16985.22|16865.22|16986.8|16866.8|16922.54|16802.54|288
1622612700000|2021-06-02 05:45:00|16985.01|16865.01|17032.9|16912.9|17041.24|16921.24|16979.24|16859.24|296
1622613000000|2021-06-02 05:50:00|17033.57|16913.57|17018.61|16898.61|17043.84|16923.84|17017.45|16897.45|295
1622613300000|2021-06-02 05:55:00|17018.44|16898.44|17056.65|16936.65|17064.25|16944.25|17017.11|16897.11|296
1622613600000|2021-06-02 06:00:00|17057.15|16937.15|17068.06|16948.06|17108.88|16988.88|17056.07|16936.07|298
1622613900000|2021-06-02 06:05:00|17068.21|16948.21|17000.95|16880.95|17077.05|16957.05|17000.94|16880.94|299
1622614200000|2021-06-02 06:10:00|17000.73|16880.73|17079.49|16959.49|17079.92|16959.92|17000.73|16880.73|292
1622614500000|2021-06-02 06:15:00|17079.74|16959.74|17101.52|16981.52|17129.19|17009.19|17079.44|16959.44|295
1622614800000|2021-06-02 06:20:00|17101.56|16981.56|17067.22|16947.22|17102.48|16982.48|17065.88|16945.88|291
1622615100000|2021-06-02 06:25:00|17067.38|16947.38|17072.76|16952.76|17106.15|16986.15|17067.38|16947.38|293
1622615400000|2021-06-02 06:30:00|17072.9|16952.9|17068.3|16948.3|17074.36|16954.36|17051.45|16931.45|295
1622615700000|2021-06-02 06:35:00|17071.25|16951.25|17029.38|16909.38|17071.25|16951.25|17028.59|16908.59|296
1622616000000|2021-06-02 06:40:00|17029.52|16909.52|17012.94|16892.94|17029.83|16909.83|16995.42|16875.42|293
1622616300000|2021-06-02 06:45:00|17012.86|16892.86|17003.66|16883.66|17028.57|16908.57|16997.32|16877.32|293
1622616600000|2021-06-02 06:50:00|17003.46|16883.46|17031.77|16911.77|17031.77|16911.77|16994.6|16874.6|295
1622616900000|2021-06-02 06:55:00|17032.39|16912.39|17027.34|16907.34|17043.66|16923.66|17026.96|16906.96|294
1622617200000|2021-06-02 07:00:00|17027.31|16907.31|17062.69|16942.69|17065.87|16945.87|17027.31|16907.31|294
1622617500000|2021-06-02 07:05:00|17063.06|16943.06|17117.88|16997.88|17130.29|17010.29|17062.75|16942.75|294
1622617800000|2021-06-02 07:10:00|17118.55|16998.55|17207.27|17087.27|17210.95|17090.95|17118.55|16998.55|299
1622618100000|2021-06-02 07:15:00|17206.67|17086.67|17247.94|17127.94|17256.3|17136.3|17189.53|17069.53|296
1622618400000|2021-06-02 07:20:00|17248.49|17128.49|17236.88|17116.88|17257.49|17137.49|17234.48|17114.48|297
1622618700000|2021-06-02 07:25:00|17236.8|17116.8|17242.9|17122.9|17253.19|17133.19|17235.43|17115.43|300
1622619000000|2021-06-02 07:30:00|17242.59|17122.59|17352.46|17232.46|17352.46|17232.46|17242.51|17122.51|297
1622619300000|2021-06-02 07:35:00|17352.71|17232.71|17370.7|17250.7|17371.17|17251.17|17338.87|17218.87|299
1622619600000|2021-06-02 07:40:00|17370.63|17250.63|17397.99|17277.99|17414.18|17294.18|17341.96|17221.96|300
1622619900000|2021-06-02 07:45:00|17398.27|17278.27|17380.35|17260.35|17420.41|17300.41|17377.21|17257.21|299
1622620200000|2021-06-02 07:50:00|17380.91|17260.91|17353.01|17233.01|17390.12|17270.12|17350.89|17230.89|297
1622620500000|2021-06-02 07:55:00|17352.78|17232.78|17344.56|17224.56|17352.78|17232.78|17333.3|17213.3|297
1622620800000|2021-06-02 08:00:00|17344.87|17224.87|17379.53|17259.53|17407.87|17287.87|17344.01|17224.01|297
1622621100000|2021-06-02 08:05:00|17379.12|17259.12|17329.06|17209.06|17379.12|17259.12|17305.94|17185.94|297
1622621400000|2021-06-02 08:10:00|17329.31|17209.31|17285.56|17165.56|17337.88|17217.88|17283.26|17163.26|297
1622621700000|2021-06-02 08:15:00|17285.51|17165.51|17325.72|17205.72|17328.17|17208.17|17272.61|17152.61|295
1622622000000|2021-06-02 08:20:00|17326.19|17206.19|17286.48|17166.48|17334.9|17214.9|17286.48|17166.48|293
1622622300000|2021-06-02 08:25:00|17286.24|17166.24|17283.18|17163.18|17292.82|17172.82|17278.45|17158.45|295
1622622600000|2021-06-02 08:30:00|17283.88|17163.88|17320.13|17200.13|17321.81|17201.81|17283.22|17163.22|295
1622622900000|2021-06-02 08:35:00|17319.88|17199.88|17380.33|17260.33|17385.88|17265.88|17319.88|17199.88|296
1622623200000|2021-06-02 08:40:00|17379.83|17259.83|17401.09|17281.09|17415.32|17295.32|17356.55|17236.55|295
1622623500000|2021-06-02 08:45:00|17400.73|17280.73|17415.01|17295.01|17443.05|17323.05|17400.73|17280.73|298
1622623800000|2021-06-02 08:50:00|17415.41|17295.41|17439.62|17319.62|17439.62|17319.62|17409.18|17289.18|294
1622624100000|2021-06-02 08:55:00|17441.39|17321.39|17503.66|17383.66|17503.66|17383.66|17441.11|17321.11|298
1622624400000|2021-06-02 09:00:00|17504.26|17384.26|17488.55|17368.55|17521.95|17401.95|17482.7|17362.7|296
1622624700000|2021-06-02 09:05:00|17488.46|17368.46|17480.78|17360.78|17536.2|17416.2|17480.78|17360.78|298
1622625000000|2021-06-02 09:10:00|17480.36|17360.36|17432.98|17312.98|17482.58|17362.58|17427.52|17307.52|299
1622625300000|2021-06-02 09:15:00|17432.94|17312.94|17397.44|17277.44|17433.85|17313.85|17359.07|17239.07|296
1622625600000|2021-06-02 09:20:00|17397.16|17277.16|17363.56|17243.56|17426.28|17306.28|17355.58|17235.58|299
1622625900000|2021-06-02 09:25:00|17363.71|17243.71|17415.97|17295.97|17427.9|17307.9|17363.71|17243.71|290
1622626200000|2021-06-02 09:30:00|17415.88|17295.88|17402.59|17282.59|17457.94|17337.94|17394.26|17274.26|298
1622626500000|2021-06-02 09:35:00|17403.06|17283.06|17460.99|17340.99|17462.36|17342.36|17402.92|17282.92|295
1622626800000|2021-06-02 09:40:00|17461.85|17341.85|17432.02|17312.02|17462.66|17342.66|17424.38|17304.38|293
1622627100000|2021-06-02 09:45:00|17431.54|17311.54|17406.46|17286.46|17432.24|17312.24|17405.97|17285.97|295
1622627400000|2021-06-02 09:50:00|17406.12|17286.12|17380.44|17260.44|17406.25|17286.25|17360.47|17240.47|293
1622627700000|2021-06-02 09:55:00|17381.17|17261.17|17377.18|17257.18|17408.33|17288.33|17372.9|17252.9|295
1622628000000|2021-06-02 10:00:00|17377.94|17257.94|17355|17235|17400.14|17280.14|17352.39|17232.39|295
1622628300000|2021-06-02 10:05:00|17355.56|17235.56|17340.35|17220.35|17358.41|17238.41|17328.9|17208.9|292
1622628600000|2021-06-02 10:10:00|17340.21|17220.21|17306.35|17186.35|17340.21|17220.21|17303.15|17183.15|293
1622628900000|2021-06-02 10:15:00|17305.14|17185.14|17349.01|17229.01|17349.01|17229.01|17304.6|17184.6|296
1622629200000|2021-06-02 10:20:00|17349.23|17229.23|17337|17217|17364.02|17244.02|17336.37|17216.37|294
1622629500000|2021-06-02 10:25:00|17337.17|17217.17|17368.08|17248.08|17374.87|17254.87|17337|17217|297
1622629800000|2021-06-02 10:30:00|17368.17|17248.17|17342.14|17222.14|17398.84|17278.84|17342.14|17222.14|297
1622630100000|2021-06-02 10:35:00|17342.28|17222.28|17369.27|17249.27|17370.08|17250.08|17314.72|17194.72|296
1622630400000|2021-06-02 10:40:00|17369.09|17249.09|17325.34|17205.34|17375.68|17255.68|17325.12|17205.12|294
1622630700000|2021-06-02 10:45:00|17325.41|17205.41|17258.12|17138.12|17325.83|17205.83|17246.05|17126.05|296
1622631000000|2021-06-02 10:50:00|17259.6|17139.6|17274.6|17154.6|17287.83|17167.83|17259.6|17139.6|296
1622631300000|2021-06-02 10:55:00|17274.96|17154.96|17303.97|17183.97|17310.68|17190.68|17261.48|17141.48|295
1622631600000|2021-06-02 11:00:00|17303.8|17183.8|17329.06|17209.06|17362.96|17242.96|17303.11|17183.11|296
1622631900000|2021-06-02 11:05:00|17329.47|17209.47|17216.83|17096.83|17329.47|17209.47|17216.83|17096.83|299
1622632200000|2021-06-02 11:10:00|17216.41|17096.41|17225.93|17105.93|17236.98|17116.98|17173.63|17053.63|299
1622632500000|2021-06-02 11:15:00|17226.55|17106.55|17257.35|17137.35|17257.35|17137.35|17166.1|17046.1|299
1622632800000|2021-06-02 11:20:00|17257.96|17137.96|17286.69|17166.69|17289.03|17169.03|17244.45|17124.45|298
1622633100000|2021-06-02 11:25:00|17285.87|17165.87|17288.31|17168.31|17327.76|17207.76|17285.87|17165.87|297
1622633400000|2021-06-02 11:30:00|17288.15|17168.15|17305.26|17185.26|17305.26|17185.26|17273.11|17153.11|299
1622633700000|2021-06-02 11:35:00|17305.66|17185.66|17373.22|17253.22|17373.22|17253.22|17305.66|17185.66|300
1622634000000|2021-06-02 11:40:00|17373.66|17253.66|17421.63|17301.63|17422.32|17302.32|17373.66|17253.66|298
1622634300000|2021-06-02 11:45:00|17421.34|17301.34|17383.92|17263.92|17424.63|17304.63|17382.47|17262.47|295
1622634600000|2021-06-02 11:50:00|17383.09|17263.09|17340.54|17220.54|17385.21|17265.21|17335.69|17215.69|295
1622634900000|2021-06-02 11:55:00|17341.03|17221.03|17360.75|17240.75|17382.36|17262.36|17341.03|17221.03|295
1622635200000|2021-06-02 12:00:00|17361.27|17241.27|17447.55|17327.55|17473.51|17353.51|17361.27|17241.27|295
1622635500000|2021-06-02 12:05:00|17447.42|17327.42|17482.28|17362.28|17482.43|17362.43|17441.88|17321.88|299
1622635800000|2021-06-02 12:10:00|17482.4|17362.4|17513.36|17393.36|17513.36|17393.36|17456.02|17336.02|298
1622636100000|2021-06-02 12:15:00|17514.18|17394.18|17491.18|17371.18|17520.57|17400.57|17486.02|17366.02|294
1622636400000|2021-06-02 12:20:00|17491.11|17371.11|17521.45|17401.45|17521.45|17401.45|17477.87|17357.87|294
1622636700000|2021-06-02 12:25:00|17522.07|17402.07|17520.14|17400.14|17522.07|17402.07|17494.02|17374.02|297
1622637000000|2021-06-02 12:30:00|17520.57|17400.57|17484.58|17364.58|17521.22|17401.22|17465.58|17345.58|298
1622637300000|2021-06-02 12:35:00|17484.75|17364.75|17506.17|17386.17|17517.09|17397.09|17475.98|17355.98|298
1622637600000|2021-06-02 12:40:00|17506|17386|17510.49|17390.49|17551.69|17431.69|17499.01|17379.01|300
1622637900000|2021-06-02 12:45:00|17511.41|17391.41|17533.23|17413.23|17534.6|17414.6|17492.94|17372.94|295
1622638200000|2021-06-02 12:50:00|17533.25|17413.25|17524.27|17404.27|17535.07|17415.07|17518.37|17398.37|296
1622638500000|2021-06-02 12:55:00|17524.2|17404.2|17520.46|17400.46|17537.5|17417.5|17506.62|17386.62|295
1622638800000|2021-06-02 13:00:00|17520.52|17400.52|17433.07|17313.07|17521.75|17401.75|17398.68|17278.68|298
1622639100000|2021-06-02 13:05:00|17432.76|17312.76|17429.67|17309.67|17447.03|17327.03|17415.55|17295.55|298
1622639400000|2021-06-02 13:10:00|17430.09|17310.09|17465.08|17345.08|17465.55|17345.55|17398.75|17278.75|299
1622639700000|2021-06-02 13:15:00|17465.15|17345.15|17498.71|17378.71|17508.72|17388.72|17464.23|17344.23|300
1622640000000|2021-06-02 13:20:00|17498.82|17378.82|17573.64|17453.64|17581.63|17461.63|17498.7|17378.7|298
1622640300000|2021-06-02 13:25:00|17572.41|17452.41|17742.5|17622.5|17742.5|17622.5|17559.61|17439.61|297
1622640600000|2021-06-02 13:30:00|17743.12|17623.12|17818.42|17698.42|17820.17|17700.17|17688.93|17568.93|299
1622640900000|2021-06-02 13:35:00|17817.91|17697.91|17767.62|17647.62|17822.04|17702.04|17716.94|17596.94|300
1622641200000|2021-06-02 13:40:00|17767.52|17647.52|17759.67|17639.67|17769.48|17649.48|17712.19|17592.19|298
1622641500000|2021-06-02 13:45:00|17758.71|17638.71|17723.69|17603.69|17771.59|17651.59|17694.97|17574.97|298
1622641800000|2021-06-02 13:50:00|17723.51|17603.51|17672.77|17552.77|17725.86|17605.86|17672.77|17552.77|297
1622642100000|2021-06-02 13:55:00|17671.65|17551.65|17665.47|17545.47|17671.94|17551.94|17646.96|17526.96|299
1622642400000|2021-06-02 14:00:00|17665.02|17545.02|17597.78|17477.78|17674.99|17554.99|17582.53|17462.53|299
1622642700000|2021-06-02 14:05:00|17598|17478|17607.16|17487.16|17629.39|17509.39|17584.81|17464.81|298
1622643000000|2021-06-02 14:10:00|17606.77|17486.77|17609.57|17489.57|17611.43|17491.43|17589.3|17469.3|299
1622643300000|2021-06-02 14:15:00|17609.46|17489.46|17738.59|17618.59|17740.02|17620.02|17606.31|17486.31|296
1622643600000|2021-06-02 14:20:00|17738.45|17618.45|17698.81|17578.81|17740.74|17620.74|17692.45|17572.45|297
1622643900000|2021-06-02 14:25:00|17698.66|17578.66|17803.98|17683.98|17816.34|17696.34|17698.28|17578.28|299
1622644200000|2021-06-02 14:30:00|17803.16|17683.16|17830.04|17710.04|17832.45|17712.45|17764.31|17644.31|298
1622644500000|2021-06-02 14:35:00|17830.25|17710.25|17857.85|17737.85|17896.37|17776.37|17830.25|17710.25|298
1622644800000|2021-06-02 14:40:00|17857.37|17737.37|17857.64|17737.64|17874.12|17754.12|17828.9|17708.9|299
1622645100000|2021-06-02 14:45:00|17857.71|17737.71|17796.46|17676.46|17868.5|17748.5|17796.46|17676.46|298
1622645400000|2021-06-02 14:50:00|17796.34|17676.34|17849.52|17729.52|17855.87|17735.87|17776.89|17656.89|298
1622645700000|2021-06-02 14:55:00|17850.41|17730.41|17844.25|17724.25|17893.73|17773.73|17839.59|17719.59|298
1622646000000|2021-06-02 15:00:00|17844.82|17724.82|17914.84|17794.84|17933.83|17813.83|17844.82|17724.82|299
1622646300000|2021-06-02 15:05:00|17912.67|17792.67|17944.12|17824.12|17950.08|17830.08|17893.93|17773.93|293
1622646600000|2021-06-02 15:10:00|17943.94|17823.94|18033.24|17913.24|18033.34|17913.34|17938.5|17818.5|298
1622646900000|2021-06-02 15:15:00|18032.94|17912.94|18007.83|17887.83|18045.62|17925.62|17955.98|17835.98|296
1622647200000|2021-06-02 15:20:00|18008.29|17888.29|18042.12|17922.12|18082.25|17962.25|17991.82|17871.82|296
1622647500000|2021-06-02 15:25:00|18042.14|17922.14|18021.5|17901.5|18061.26|17941.26|18016.1|17896.1|296
1622647800000|2021-06-02 15:30:00|18021.56|17901.56|17976.67|17856.67|18021.56|17901.56|17933.76|17813.76|300
1622648100000|2021-06-02 15:35:00|17977.31|17857.31|17954.76|17834.76|17989.72|17869.72|17954.76|17834.76|294
1622648400000|2021-06-02 15:40:00|17953.02|17833.02|17982.07|17862.07|17987.13|17867.13|17947.61|17827.61|294
1622648700000|2021-06-02 15:45:00|17982.33|17862.33|17977.9|17857.9|18018.15|17898.15|17975.55|17855.55|298
1622649000000|2021-06-02 15:50:00|17976.93|17856.93|18004.22|17884.22|18008.8|17888.8|17976.93|17856.93|298
1622649300000|2021-06-02 15:55:00|18004.58|17884.58|18017.83|17897.83|18056.05|17936.05|18004.45|17884.45|295
1622649600000|2021-06-02 16:00:00|18017.41|17897.41|17940.68|17820.68|18052.74|17932.74|17940.68|17820.68|299
1622649900000|2021-06-02 16:05:00|17939.78|17819.78|17980.59|17860.59|17980.59|17860.59|17854.8|17734.8|299
1622650200000|2021-06-02 16:10:00|17979.94|17859.94|18005.52|17885.52|18062.68|17942.68|17979.94|17859.94|300
1622650500000|2021-06-02 16:15:00|18005.72|17885.72|18044.24|17924.24|18060.56|17940.56|18002.07|17882.07|298
1622650800000|2021-06-02 16:20:00|18044.26|17924.26|17971.88|17851.88|18047.1|17927.1|17949.22|17829.22|298
1622651100000|2021-06-02 16:25:00|17973.13|17853.13|17936.45|17816.45|17999.93|17879.93|17932.29|17812.29|297
1622651400000|2021-06-02 16:30:00|17936.42|17816.42|17875.47|17755.47|17953.58|17833.58|17875.4|17755.4|298
1622651700000|2021-06-02 16:35:00|17875.63|17755.63|17860.68|17740.68|17881.36|17761.36|17832.49|17712.49|299
1622652000000|2021-06-02 16:40:00|17860.25|17740.25|17839.88|17719.88|17864.55|17744.55|17823.23|17703.23|296
1622652300000|2021-06-02 16:45:00|17839.35|17719.35|17740.1|17620.1|17839.6|17719.6|17735.8|17615.8|300
1622652600000|2021-06-02 16:50:00|17741.58|17621.58|17770.91|17650.91|17790.06|17670.06|17741.58|17621.58|298
1622652900000|2021-06-02 16:55:00|17770.65|17650.65|17808.26|17688.26|17822.8|17702.8|17770.08|17650.08|297
1622653200000|2021-06-02 17:00:00|17807.85|17687.85|17854.36|17734.36|17876.68|17756.68|17807.19|17687.19|299
1622653500000|2021-06-02 17:05:00|17853.74|17733.74|17835.54|17715.54|17854.62|17734.62|17803.09|17683.09|294
1622653800000|2021-06-02 17:10:00|17836|17716|17792.71|17672.71|17836.16|17716.16|17782.73|17662.73|298
1622654100000|2021-06-02 17:15:00|17792.63|17672.63|17823.33|17703.33|17823.33|17703.33|17790.55|17670.55|295
1622654400000|2021-06-02 17:20:00|17823.52|17703.52|17792.5|17672.5|17826.94|17706.94|17792.27|17672.27|295
1622654700000|2021-06-02 17:25:00|17792.34|17672.34|17760.32|17640.32|17792.34|17672.34|17739.39|17619.39|299
1622655000000|2021-06-02 17:30:00|17759.81|17639.81|17808.46|17688.46|17809.28|17689.28|17742.71|17622.71|299
1622655300000|2021-06-02 17:35:00|17808.44|17688.44|17853.03|17733.03|17873.82|17753.82|17800.99|17680.99|299
1622655600000|2021-06-02 17:40:00|17853.29|17733.29|17832.96|17712.96|17855.84|17735.84|17826.29|17706.29|295
1622655900000|2021-06-02 17:45:00|17833.9|17713.9|17851.18|17731.18|17851.5|17731.5|17822.6|17702.6|293
1622656200000|2021-06-02 17:50:00|17851.53|17731.53|17900.66|17780.66|17905.76|17785.76|17844.71|17724.71|296
1622656500000|2021-06-02 17:55:00|17900.95|17780.95|17919.21|17799.21|17930.28|17810.28|17892.35|17772.35|288
1622656800000|2021-06-02 18:00:00|17918.98|17798.98|17896.41|17776.41|17920.56|17800.56|17888.32|17768.32|295
1622657100000|2021-06-02 18:05:00|17896.38|17776.38|17921.45|17801.45|17921.72|17801.72|17870|17750|295
1622657400000|2021-06-02 18:10:00|17921.42|17801.42|17883.79|17763.79|17921.52|17801.52|17882.09|17762.09|296
1622657700000|2021-06-02 18:15:00|17883.95|17763.95|17857.27|17737.27|17891.37|17771.37|17834.51|17714.51|298
1622658000000|2021-06-02 18:20:00|17856.81|17736.81|17929.14|17809.14|17931.16|17811.16|17855.79|17735.79|295
1622658300000|2021-06-02 18:25:00|17928.33|17808.33|17924.55|17804.55|17958.76|17838.76|17909.38|17789.38|293
1622658600000|2021-06-02 18:30:00|17924.98|17804.98|17907.4|17787.4|17947.04|17827.04|17887.59|17767.59|288
1622658900000|2021-06-02 18:35:00|17906.92|17786.92|17907.89|17787.89|17936.06|17816.06|17889.2|17769.2|295
1622659200000|2021-06-02 18:40:00|17908.67|17788.67|17951.34|17831.34|17951.71|17831.71|17904.17|17784.17|296
1622659500000|2021-06-02 18:45:00|17951.71|17831.71|17929.13|17809.13|17954.44|17834.44|17929.13|17809.13|294
1622659800000|2021-06-02 18:50:00|17928.9|17808.9|17937.88|17817.88|17950.99|17830.99|17920.73|17800.73|297
1622660100000|2021-06-02 18:55:00|17938.19|17818.19|17950.45|17830.45|17950.45|17830.45|17925.83|17805.83|298
1622660400000|2021-06-02 19:00:00|17951.32|17831.32|17934.51|17814.51|17960.65|17840.65|17922.67|17802.67|292
1622660700000|2021-06-02 19:05:00|17934.13|17814.13|17879.99|17759.99|17936.5|17816.5|17876.79|17756.79|297
1622661000000|2021-06-02 19:10:00|17879.41|17759.41|17918.71|17798.71|17925.69|17805.69|17878.54|17758.54|293
1622661300000|2021-06-02 19:15:00|17918.89|17798.89|17902.01|17782.01|17919.37|17799.37|17888.1|17768.1|292
1622661600000|2021-06-02 19:20:00|17902.11|17782.11|17894.17|17774.17|17917.67|17797.67|17894.17|17774.17|295
1622661900000|2021-06-02 19:25:00|17893.98|17773.98|17870.29|17750.29|17894.15|17774.15|17866.91|17746.91|297
1622662200000|2021-06-02 19:30:00|17870.09|17750.09|17893.51|17773.51|17894.09|17774.09|17835.87|17715.87|295
1622662500000|2021-06-02 19:35:00|17893.31|17773.31|17920.86|17800.86|17922.4|17802.4|17892.3|17772.3|294
1622662800000|2021-06-02 19:40:00|17920.85|17800.85|17907.91|17787.91|17924.33|17804.33|17893.29|17773.29|296
1622663100000|2021-06-02 19:45:00|17908.09|17788.09|17889.49|17769.49|17930.28|17810.28|17889.49|17769.49|292
1622663400000|2021-06-02 19:50:00|17889.59|17769.59|17882.02|17762.02|17895.46|17775.46|17870.81|17750.81|295
1622663700000|2021-06-02 19:55:00|17881.87|17761.87|17887.62|17767.62|17887.79|17767.79|17879.06|17759.06|290
1622664000000|2021-06-02 20:00:00|17887.61|17767.61|17903.98|17783.98|17908.75|17788.75|17845.89|17725.89|298
1622664300000|2021-06-02 20:05:00|17903.79|17783.79|17829.64|17709.64|17904.56|17784.56|17829.64|17709.64|294
1622664600000|2021-06-02 20:10:00|17829.54|17709.54|17774.74|17654.74|17830.94|17710.94|17753.97|17633.97|297
1622664900000|2021-06-02 20:15:00|17775.13|17655.13|17677.39|17557.39|17790.02|17670.02|17677.39|17557.39|299
1622665200000|2021-06-02 20:20:00|17677.31|17557.31|17696.43|17576.43|17720.29|17600.29|17672.98|17552.98|297
1622665500000|2021-06-02 20:25:00|17695.41|17575.41|17706.23|17586.23|17731.57|17611.57|17689.8|17569.8|299
1622665800000|2021-06-02 20:30:00|17706.06|17586.06|17674.45|17554.45|17724.11|17604.11|17661.97|17541.97|296
1622666100000|2021-06-02 20:35:00|17673.72|17553.72|17717.48|17597.48|17717.95|17597.95|17672.54|17552.54|297
1622666400000|2021-06-02 20:40:00|17717.37|17597.37|17709.37|17589.37|17729.21|17609.21|17689.45|17569.45|295
1622666700000|2021-06-02 20:45:00|17709.17|17589.17|17723.44|17603.44|17734.91|17614.91|17704.53|17584.53|294
1622667000000|2021-06-02 20:50:00|17723.2|17603.2|17684.41|17564.41|17729.99|17609.99|17679.48|17559.48|292
1622667300000|2021-06-02 20:55:00|17684.27|17564.27|17720.75|17600.75|17726.83|17606.83|17678.11|17558.11|291
1622667600000|2021-06-02 21:00:00|17720.18|17600.18|17777.58|17657.58|17778.58|17658.58|17719.03|17599.03|296
1622667900000|2021-06-02 21:05:00|17777.67|17657.67|17777.4|17657.4|17781.57|17661.57|17770.98|17650.98|292
1622668200000|2021-06-02 21:10:00|17778.04|17658.04|17795.98|17675.98|17795.98|17675.98|17766.66|17646.66|297
1622668500000|2021-06-02 21:15:00|17797.13|17677.13|17794.85|17674.85|17806.77|17686.77|17777.3|17657.3|297
1622668800000|2021-06-02 21:20:00|17794.27|17674.27|17773.54|17653.54|17806.65|17686.65|17767.5|17647.5|298
1622669100000|2021-06-02 21:25:00|17772.62|17652.62|17756.49|17636.49|17778.4|17658.4|17754.09|17634.09|292
1622669400000|2021-06-02 21:30:00|17756.48|17636.48|17773.46|17653.46|17777.15|17657.15|17755.82|17635.82|289
1622669700000|2021-06-02 21:35:00|17773.28|17653.28|17729.32|17609.32|17773.59|17653.59|17706.53|17586.53|294
1622670000000|2021-06-02 21:40:00|17728.92|17608.92|17786.63|17666.63|17787.08|17667.08|17727.27|17607.27|293
1622670300000|2021-06-02 21:45:00|17786.51|17666.51|17818.04|17698.04|17818.93|17698.93|17783.4|17663.4|295
1622670600000|2021-06-02 21:50:00|17818.4|17698.4|17799.56|17679.56|17820.16|17700.16|17773.78|17653.78|296
1622670900000|2021-06-02 21:55:00|17799.43|17679.43|17768.92|17648.92|17813.78|17693.78|17758.02|17638.02|296
1622671200000|2021-06-02 22:00:00|17768.41|17648.41|17792.95|17672.95|17794.6|17674.6|17742.22|17622.22|295
1622671500000|2021-06-02 22:05:00|17792.81|17672.81|17795.67|17675.67|17810.6|17690.6|17786.82|17666.82|295
1622671800000|2021-06-02 22:10:00|17795.66|17675.66|17719.89|17599.89|17798.77|17678.77|17719.71|17599.71|292
1622672100000|2021-06-02 22:15:00|17718.96|17598.96|17762.92|17642.92|17765.7|17645.7|17717.74|17597.74|292
1622672400000|2021-06-02 22:20:00|17762.47|17642.47|17714.4|17594.4|17770.72|17650.72|17711.13|17591.13|298
1622672700000|2021-06-02 22:25:00|17713.46|17593.46|17604.57|17484.57|17713.46|17593.46|17604.54|17484.54|295
1622673000000|2021-06-02 22:30:00|17604.42|17484.42|17634.71|17514.71|17669.19|17549.19|17601.29|17481.29|299
1622673300000|2021-06-02 22:35:00|17634.07|17514.07|17516.08|17396.08|17634.07|17514.07|17515.34|17395.34|299
1622673600000|2021-06-02 22:40:00|17513.31|17393.31|17500.55|17380.55|17513.31|17393.31|17448.91|17328.91|294
1622673900000|2021-06-02 22:45:00|17501.35|17381.35|17521.61|17401.61|17531.33|17411.33|17470.88|17350.88|297
1622674200000|2021-06-02 22:50:00|17521.69|17401.69|17543.22|17423.22|17543.22|17423.22|17497.16|17377.16|294
1622674500000|2021-06-02 22:55:00|17543.86|17423.86|17589.34|17469.34|17594.67|17474.67|17543.86|17423.86|294
1622674800000|2021-06-02 23:00:00|17590.17|17470.17|17550.56|17430.56|17590.17|17470.17|17531.8|17411.8|298
1622675100000|2021-06-02 23:05:00|17550.77|17430.77|17603.33|17483.33|17603.38|17483.38|17550.72|17430.72|292
1622675400000|2021-06-02 23:10:00|17603.78|17483.78|17633.21|17513.21|17645.32|17525.32|17591.49|17471.49|292
1622675700000|2021-06-02 23:15:00|17633.05|17513.05|17666.14|17546.14|17666.66|17546.66|17633.05|17513.05|299
1622676000000|2021-06-02 23:20:00|17666.16|17546.16|17702.36|17582.36|17702.43|17582.43|17665.91|17545.91|295
1622676300000|2021-06-02 23:25:00|17701.88|17581.88|17731.72|17611.72|17745.65|17625.65|17701.88|17581.88|298
1622676600000|2021-06-02 23:30:00|17732.23|17612.23|17698.58|17578.58|17735.21|17615.21|17698.58|17578.58|296
1622676900000|2021-06-02 23:35:00|17698.36|17578.36|17690.82|17570.82|17698.79|17578.79|17665.63|17545.63|293
1622677200000|2021-06-02 23:40:00|17691.14|17571.14|17706.04|17586.04|17706.04|17586.04|17676.28|17556.28|291
1622677500000|2021-06-02 23:45:00|17706.26|17586.26|17681.26|17561.26|17708.69|17588.69|17664.19|17544.19|291
1622677800000|2021-06-02 23:50:00|17680.48|17560.48|17679.7|17559.7|17691.88|17571.88|17669.07|17549.07|294
1622678100000|2021-06-02 23:55:00|17680.06|17560.06|17617.13|17497.13|17680.75|17560.75|17610.26|17490.26|289
1622678400000|2021-06-03 00:00:00|17617.28|17497.28|17708.74|17588.74|17708.74|17588.74|17543.71|17423.71|297
1622678700000|2021-06-03 00:05:00|17708.99|17588.99|17594.37|17474.37|17736.34|17616.34|17593.58|17473.58|300
1622679000000|2021-06-03 00:10:00|17594.7|17474.7|17537.66|17417.66|17602.16|17482.16|17527.44|17407.44|297
1622679300000|2021-06-03 00:15:00|17537.57|17417.57|17509.27|17389.27|17537.72|17417.72|17481.33|17361.33|298
1622679600000|2021-06-03 00:20:00|17509.56|17389.56|17604.89|17484.89|17618.59|17498.59|17509.56|17389.56|297
1622679900000|2021-06-03 00:25:00|17605.07|17485.07|17634.45|17514.45|17640.82|17520.82|17578.57|17458.57|297
1622680200000|2021-06-03 00:30:00|17635.74|17515.74|17537.78|17417.78|17638.02|17518.02|17537.78|17417.78|295
1622680500000|2021-06-03 00:35:00|17537.6|17417.6|17514.03|17394.03|17545.05|17425.05|17513.94|17393.94|298
1622680800000|2021-06-03 00:40:00|17514.74|17394.74|17546.49|17426.49|17559.13|17439.13|17508.28|17388.28|294
1622681100000|2021-06-03 00:45:00|17546.46|17426.46|17489.42|17369.42|17546.46|17426.46|17488.02|17368.02|291
1622681400000|2021-06-03 00:50:00|17490.1|17370.1|17487.74|17367.74|17512.32|17392.32|17479.81|17359.81|296
1622681700000|2021-06-03 00:55:00|17487.68|17367.68|17571.91|17451.91|17571.91|17451.91|17487.54|17367.54|294
1622682000000|2021-06-03 01:00:00|17572.12|17452.12|17602.26|17482.26|17605.03|17485.03|17538.74|17418.74|295
1622682300000|2021-06-03 01:05:00|17601.94|17481.94|17617.01|17497.01|17624.83|17504.83|17589.12|17469.12|294
1622682600000|2021-06-03 01:10:00|17616.23|17496.23|17645.64|17525.64|17650.61|17530.61|17613.44|17493.44|293
1622682900000|2021-06-03 01:15:00|17645.38|17525.38|17642.68|17522.68|17657.77|17537.77|17628.1|17508.1|294
1622683200000|2021-06-03 01:20:00|17643.03|17523.03|17621.28|17501.28|17645.95|17525.95|17610.34|17490.34|291
1622683500000|2021-06-03 01:25:00|17621.35|17501.35|17612.56|17492.56|17622.14|17502.14|17605.67|17485.67|293
1622683800000|2021-06-03 01:30:00|17613.36|17493.36|17524.18|17404.18|17613.36|17493.36|17515.52|17395.52|296
1622684100000|2021-06-03 01:35:00|17524.66|17404.66|17572.03|17452.03|17574.74|17454.74|17524.66|17404.66|292
1622684400000|2021-06-03 01:40:00|17571.93|17451.93|17546.01|17426.01|17571.97|17451.97|17517.99|17397.99|286
1622684700000|2021-06-03 01:45:00|17545.8|17425.8|17500.65|17380.65|17546.54|17426.54|17494.42|17374.42|293
1622685000000|2021-06-03 01:50:00|17500.39|17380.39|17438.28|17318.28|17501.84|17381.84|17423.9|17303.9|296
1622685300000|2021-06-03 01:55:00|17439.57|17319.57|17427.57|17307.57|17446.49|17326.49|17412.6|17292.6|298
1622685600000|2021-06-03 02:00:00|17427.01|17307.01|17402.61|17282.61|17427.01|17307.01|17356.6|17236.6|295
1622685900000|2021-06-03 02:05:00|17403.06|17283.06|17439.88|17319.88|17446.61|17326.61|17396.54|17276.54|298
1622686200000|2021-06-03 02:10:00|17439.52|17319.52|17456.02|17336.02|17458.9|17338.9|17410.07|17290.07|297
1622686500000|2021-06-03 02:15:00|17456.33|17336.33|17498.8|17378.8|17502.36|17382.36|17450.58|17330.58|292
1622686800000|2021-06-03 02:20:00|17498.81|17378.81|17502.95|17382.95|17506.69|17386.69|17482.1|17362.1|289
1622687100000|2021-06-03 02:25:00|17503.21|17383.21|17459.63|17339.63|17509.34|17389.34|17459.63|17339.63|281
1622687400000|2021-06-03 02:30:00|17456.11|17336.11|17462.8|17342.8|17462.8|17342.8|17378|17258|297
1622687700000|2021-06-03 02:35:00|17462.9|17342.9|17484.51|17364.51|17492.99|17372.99|17452.8|17332.8|295
1622688000000|2021-06-03 02:40:00|17484.86|17364.86|17469.36|17349.36|17484.9|17364.9|17428.02|17308.02|296
1622688300000|2021-06-03 02:45:00|17469.34|17349.34|17425.99|17305.99|17469.48|17349.48|17412.68|17292.68|297
1622688600000|2021-06-03 02:50:00|17428.31|17308.31|17485.68|17365.68|17485.68|17365.68|17428.31|17308.31|297
1622688900000|2021-06-03 02:55:00|17485.07|17365.07|17531.76|17411.76|17546.98|17426.98|17484.74|17364.74|294
1622689200000|2021-06-03 03:00:00|17531.58|17411.58|17493.65|17373.65|17531.98|17411.98|17478.43|17358.43|296
1622689500000|2021-06-03 03:05:00|17493.3|17373.3|17602.84|17482.84|17602.84|17482.84|17493.3|17373.3|295
1622689800000|2021-06-03 03:10:00|17604.16|17484.16|17571.94|17451.94|17606.41|17486.41|17570.4|17450.4|293
1622690100000|2021-06-03 03:15:00|17571.96|17451.96|17599.28|17479.28|17599.62|17479.62|17549.22|17429.22|296
1622690400000|2021-06-03 03:20:00|17598.97|17478.97|17651.27|17531.27|17651.37|17531.37|17587.64|17467.64|296
1622690700000|2021-06-03 03:25:00|17651.18|17531.18|17642.65|17522.65|17652.64|17532.64|17627.67|17507.67|293
1622691000000|2021-06-03 03:30:00|17642.5|17522.5|17650.98|17530.98|17650.98|17530.98|17623.06|17503.06|294
1622691300000|2021-06-03 03:35:00|17651.03|17531.03|17647.8|17527.8|17654.28|17534.28|17632.39|17512.39|292
1622691600000|2021-06-03 03:40:00|17647.31|17527.31|17690.11|17570.11|17691.95|17571.95|17645.1|17525.1|293
1622691900000|2021-06-03 03:45:00|17690.87|17570.87|17769.63|17649.63|17770.36|17650.36|17690.07|17570.07|297
1622692200000|2021-06-03 03:50:00|17769.57|17649.57|17756.29|17636.29|17770.94|17650.94|17749.94|17629.94|294
1622692500000|2021-06-03 03:55:00|17756.91|17636.91|17795.68|17675.68|17797.68|17677.68|17747.14|17627.14|295
1622692800000|2021-06-03 04:00:00|17796.08|17676.08|17816.73|17696.73|17816.89|17696.89|17763.07|17643.07|298
1622693100000|2021-06-03 04:05:00|17817.14|17697.14|17807.27|17687.27|17817.72|17697.72|17790.77|17670.77|297
1622693400000|2021-06-03 04:10:00|17807.85|17687.85|17815.81|17695.81|17815.81|17695.81|17800.28|17680.28|298
1622693700000|2021-06-03 04:15:00|17816.41|17696.41|17844.63|17724.63|17844.63|17724.63|17802.57|17682.57|297
1622694000000|2021-06-03 04:20:00|17844.27|17724.27|17865.68|17745.68|17867.97|17747.97|17837.66|17717.66|297
1622694300000|2021-06-03 04:25:00|17865.93|17745.93|17835.74|17715.74|17867.18|17747.18|17831.17|17711.17|296
1622694600000|2021-06-03 04:30:00|17835.84|17715.84|17899.44|17779.44|17899.49|17779.49|17834.51|17714.51|297
1622694900000|2021-06-03 04:35:00|17899.07|17779.07|17901.39|17781.39|17909.14|17789.14|17876.67|17756.67|293
1622695200000|2021-06-03 04:40:00|17906.3|17786.3|17911.28|17791.28|17917.08|17797.08|17890.12|17770.12|291
1622695500000|2021-06-03 04:45:00|17911.59|17791.59|17932.03|17812.03|17932.52|17812.52|17900.99|17780.99|296
1622695800000|2021-06-03 04:50:00|17932.01|17812.01|17978.42|17858.42|17981.71|17861.71|17927.47|17807.47|294
1622696100000|2021-06-03 04:55:00|17978.85|17858.85|17967.65|17847.65|17987.53|17867.53|17956.16|17836.16|292
1622696400000|2021-06-03 05:00:00|17967.56|17847.56|18050.03|17930.03|18050.28|17930.28|17967.56|17847.56|297
1622696700000|2021-06-03 05:05:00|18049.65|17929.65|18123.63|18003.63|18133.78|18013.78|18032.09|17912.09|297
1622697000000|2021-06-03 05:10:00|18123.2|18003.2|18121.98|18001.98|18157.02|18037.02|18106.8|17986.8|299
1622697300000|2021-06-03 05:15:00|18122.08|18002.08|18111.34|17991.34|18170.97|18050.97|18108.3|17988.3|299
1622697600000|2021-06-03 05:20:00|18112.13|17992.13|18107.4|17987.4|18112.13|17992.13|18083.25|17963.25|298
1622697900000|2021-06-03 05:25:00|18106.35|17986.35|18063.37|17943.37|18108.08|17988.08|18062.84|17942.84|294
1622698200000|2021-06-03 05:30:00|18063.09|17943.09|18059.59|17939.59|18065.08|17945.08|18026.26|17906.26|296
1622698500000|2021-06-03 05:35:00|18059.57|17939.57|18181.92|18061.92|18192.17|18072.17|18053.51|17933.51|297
1622698800000|2021-06-03 05:40:00|18181.93|18061.93|18228.94|18108.94|18246.27|18126.27|18181.92|18061.92|300
1622699100000|2021-06-03 05:45:00|18229.47|18109.47|18231.95|18111.95|18286.16|18166.16|18228.65|18108.65|299
1622699400000|2021-06-03 05:50:00|18232.52|18112.52|18251.98|18131.98|18260.8|18140.8|18231.61|18111.61|295
1622699700000|2021-06-03 05:55:00|18252.06|18132.06|18273.14|18153.14|18282.32|18162.32|18246.46|18126.46|297
1622700000000|2021-06-03 06:00:00|18273.1|18153.1|18201.09|18081.09|18308.4|18188.4|18201.09|18081.09|300
1622700300000|2021-06-03 06:05:00|18199.25|18079.25|18225.92|18105.92|18234.27|18114.27|18192.39|18072.39|295
1622700600000|2021-06-03 06:10:00|18225.79|18105.79|18194.3|18074.3|18227.3|18107.3|18188.92|18068.92|298
1622700900000|2021-06-03 06:15:00|18194.01|18074.01|18143.38|18023.38|18196.39|18076.39|18128.36|18008.36|298
1622701200000|2021-06-03 06:20:00|18144.65|18024.65|18203.68|18083.68|18203.68|18083.68|18144.65|18024.65|292
1622701500000|2021-06-03 06:25:00|18204.3|18084.3|18217.23|18097.23|18219.01|18099.01|18187.79|18067.79|294
1622701800000|2021-06-03 06:30:00|18217.22|18097.22|18215.51|18095.51|18223.71|18103.71|18191.57|18071.57|296
1622702100000|2021-06-03 06:35:00|18215.12|18095.12|18262.71|18142.71|18262.71|18142.71|18215.12|18095.12|296
1622702400000|2021-06-03 06:40:00|18265.76|18145.76|18319.55|18199.55|18332.51|18212.51|18265.76|18145.76|297
1622702700000|2021-06-03 06:45:00|18320.05|18200.05|18303.38|18183.38|18328.89|18208.89|18285.09|18165.09|297
1622703000000|2021-06-03 06:50:00|18303.16|18183.16|18324.62|18204.62|18334.62|18214.62|18292.86|18172.86|294
1622703300000|2021-06-03 06:55:00|18323.78|18203.78|18333.28|18213.28|18334.95|18214.95|18321.26|18201.26|295
1622703600000|2021-06-03 07:00:00|18333.21|18213.21|18278.01|18158.01|18345.33|18225.33|18276.3|18156.3|300
1622703900000|2021-06-03 07:05:00|18276.94|18156.94|18248.36|18128.36|18283.27|18163.27|18236.76|18116.76|299
1622704200000|2021-06-03 07:10:00|18249.27|18129.27|18173.39|18053.39|18257.59|18137.59|18173.39|18053.39|297
1622704500000|2021-06-03 07:15:00|18173.04|18053.04|18205.59|18085.59|18217.57|18097.57|18171.08|18051.08|294
1622704800000|2021-06-03 07:20:00|18205.64|18085.64|18125.7|18005.7|18212.18|18092.18|18125.7|18005.7|298
1622705100000|2021-06-03 07:25:00|18125.4|18005.4|18125.17|18005.17|18148.09|18028.09|18115.93|17995.93|296
1622705400000|2021-06-03 07:30:00|18124.96|18004.96|18192.63|18072.63|18197.71|18077.71|18124.66|18004.66|293
1622705700000|2021-06-03 07:35:00|18192.57|18072.57|18182.64|18062.64|18202.55|18082.55|18168.46|18048.46|295
1622706000000|2021-06-03 07:40:00|18181.34|18061.34|18185.63|18065.63|18197.77|18077.77|18180.92|18060.92|296
1622706300000|2021-06-03 07:45:00|18185.53|18065.53|18181.23|18061.23|18218.79|18098.79|18175.06|18055.06|290
1622706600000|2021-06-03 07:50:00|18180.58|18060.58|18145|18025|18186.95|18066.95|18144.99|18024.99|295
1622706900000|2021-06-03 07:55:00|18145.04|18025.04|18145.89|18025.89|18148.14|18028.14|18122.86|18002.86|289
1622707200000|2021-06-03 08:00:00|18146.55|18026.55|18174.43|18054.43|18176.71|18056.71|18098.26|17978.26|296
1622707500000|2021-06-03 08:05:00|18174.1|18054.1|18237.69|18117.69|18238.02|18118.02|18171.19|18051.19|296
1622707800000|2021-06-03 08:10:00|18237.99|18117.99|18258.89|18138.89|18260.17|18140.17|18237.88|18117.88|294
1622708100000|2021-06-03 08:15:00|18259.33|18139.33|18283.55|18163.55|18299.98|18179.98|18259.33|18139.33|296
1622708400000|2021-06-03 08:20:00|18282.59|18162.59|18319.23|18199.23|18319.23|18199.23|18281.07|18161.07|295
1622708700000|2021-06-03 08:25:00|18319.39|18199.39|18321.3|18201.3|18330.73|18210.73|18309.96|18189.96|292
1622709000000|2021-06-03 08:30:00|18321.26|18201.26|18297.06|18177.06|18324.76|18204.76|18281.08|18161.08|298
1622709300000|2021-06-03 08:35:00|18297.24|18177.24|18318.11|18198.11|18322.88|18202.88|18283.53|18163.53|295
1622709600000|2021-06-03 08:40:00|18318.16|18198.16|18283.38|18163.38|18328|18208|18279.84|18159.84|297
1622709900000|2021-06-03 08:45:00|18283.36|18163.36|18242.48|18122.48|18283.65|18163.65|18240.07|18120.07|299
1622710200000|2021-06-03 08:50:00|18242.63|18122.63|18257.44|18137.44|18258.09|18138.09|18225.05|18105.05|295
1622710500000|2021-06-03 08:55:00|18257.15|18137.15|18279.12|18159.12|18294.18|18174.18|18256.89|18136.89|293
1622710800000|2021-06-03 09:00:00|18279.62|18159.62|18273.8|18153.8|18302.91|18182.91|18271.76|18151.76|296
1622711100000|2021-06-03 09:05:00|18273.53|18153.53|18304.18|18184.18|18304.18|18184.18|18264.77|18144.77|297
1622711400000|2021-06-03 09:10:00|18304.77|18184.77|18407.35|18287.35|18413.95|18293.95|18304.77|18184.77|299
1622711700000|2021-06-03 09:15:00|18409.06|18289.06|18401.54|18281.54|18461.27|18341.27|18400.1|18280.1|299
1622712000000|2021-06-03 09:20:00|18402.01|18282.01|18415.89|18295.89|18416.56|18296.56|18376.68|18256.68|296
1622712300000|2021-06-03 09:25:00|18415.95|18295.95|18415.27|18295.27|18444.66|18324.66|18410.38|18290.38|296
1622712600000|2021-06-03 09:30:00|18415.02|18295.02|18392.46|18272.46|18431.3|18311.3|18372.64|18252.64|297
1622712900000|2021-06-03 09:35:00|18391.88|18271.88|18465.74|18345.74|18465.76|18345.76|18389.83|18269.83|299
1622713200000|2021-06-03 09:40:00|18466.23|18346.23|18534.78|18414.78|18536.57|18416.57|18462.09|18342.09|293
1622713500000|2021-06-03 09:45:00|18535.43|18415.43|18498.41|18378.41|18540.81|18420.81|18498.41|18378.41|293
1622713800000|2021-06-03 09:50:00|18498.09|18378.09|18501.18|18381.18|18506.23|18386.23|18481.44|18361.44|298
1622714100000|2021-06-03 09:55:00|18501.09|18381.09|18564.14|18444.14|18572.74|18452.74|18501.09|18381.09|297
1622714400000|2021-06-03 10:00:00|18564.7|18444.7|18614.84|18494.84|18614.84|18494.84|18540.18|18420.18|299
1622714700000|2021-06-03 10:05:00|18612.76|18492.76|18656.18|18536.18|18658.81|18538.81|18601.15|18481.15|298
1622715000000|2021-06-03 10:10:00|18656.4|18536.4|18658.13|18538.13|18706.71|18586.71|18656.4|18536.4|300
1622715300000|2021-06-03 10:15:00|18659.44|18539.44|18694.82|18574.82|18695.03|18575.03|18657.14|18537.14|299
1622715600000|2021-06-03 10:20:00|18694.57|18574.57|18687.16|18567.16|18734.15|18614.15|18687.11|18567.11|299
1622715900000|2021-06-03 10:25:00|18687.69|18567.69|18709.59|18589.59|18730.13|18610.13|18678.08|18558.08|297
1622716200000|2021-06-03 10:30:00|18709.49|18589.49|18702.55|18582.55|18731.57|18611.57|18678.01|18558.01|296
1622716500000|2021-06-03 10:35:00|18702.67|18582.67|18670.27|18550.27|18712.75|18592.75|18666.78|18546.78|298
1622716800000|2021-06-03 10:40:00|18670.03|18550.03|18626.89|18506.89|18672.01|18552.01|18603.55|18483.55|300
1622717100000|2021-06-03 10:45:00|18626.62|18506.62|18676.43|18556.43|18684.54|18564.54|18626.62|18506.62|299
1622717400000|2021-06-03 10:50:00|18675.92|18555.92|18671.51|18551.51|18676.65|18556.65|18635.14|18515.14|296
1622717700000|2021-06-03 10:55:00|18672.56|18552.56|18618.66|18498.66|18672.56|18552.56|18618.65|18498.65|299
1622718000000|2021-06-03 11:00:00|18618.54|18498.54|18660.1|18540.1|18675.78|18555.78|18617.51|18497.51|299
1622718300000|2021-06-03 11:05:00|18659.86|18539.86|18439.63|18319.63|18660.02|18540.02|18410.83|18290.83|299
1622718600000|2021-06-03 11:10:00|18438.86|18318.86|18483.61|18363.61|18483.61|18363.61|18434.74|18314.74|297
1622718900000|2021-06-03 11:15:00|18483.51|18363.51|18415.79|18295.79|18510.11|18390.11|18415.79|18295.79|296
1622719200000|2021-06-03 11:20:00|18414.87|18294.87|18356.34|18236.34|18420.35|18300.35|18351.65|18231.65|299
1622719500000|2021-06-03 11:25:00|18354.97|18234.97|18376.14|18256.14|18376.98|18256.98|18283|18163|298
1622719800000|2021-06-03 11:30:00|18376.43|18256.43|18442.39|18322.39|18442.53|18322.53|18351.94|18231.94|299
1622720100000|2021-06-03 11:35:00|18441.93|18321.93|18478.15|18358.15|18483.42|18363.42|18441.74|18321.74|295
1622720400000|2021-06-03 11:40:00|18478.54|18358.54|18425.94|18305.94|18480.64|18360.64|18422.35|18302.35|295
1622720700000|2021-06-03 11:45:00|18427.12|18307.12|18448.58|18328.58|18459.97|18339.97|18412.15|18292.15|295
1622721000000|2021-06-03 11:50:00|18447.84|18327.84|18309.74|18189.74|18449.33|18329.33|18309.74|18189.74|296
1622721300000|2021-06-03 11:55:00|18309.85|18189.85|18300.23|18180.23|18337.93|18217.93|18292.03|18172.03|298
1622721600000|2021-06-03 12:00:00|18300.93|18180.93|18160.88|18040.88|18349.8|18229.8|18160.88|18040.88|300
1622721900000|2021-06-03 12:05:00|18162.41|18042.41|18244.3|18124.3|18244.52|18124.52|18157.73|18037.73|295
1622722200000|2021-06-03 12:10:00|18243.91|18123.91|18195.49|18075.49|18258.97|18138.97|18193.29|18073.29|297
1622722500000|2021-06-03 12:15:00|18196.64|18076.64|18277.73|18157.73|18293.62|18173.62|18196.64|18076.64|297
1622722800000|2021-06-03 12:20:00|18277.85|18157.85|18277.85|18157.85|18316.06|18196.06|18277.04|18157.04|295
1622723100000|2021-06-03 12:25:00|18277.92|18157.92|18287.77|18167.77|18288.29|18168.29|18238.92|18118.92|296
1622723400000|2021-06-03 12:30:00|18287.33|18167.33|18393.18|18273.18|18401.93|18281.93|18287.33|18167.33|298
1622723700000|2021-06-03 12:35:00|18393.9|18273.9|18407.22|18287.22|18407.22|18287.22|18380.92|18260.92|295
1622724000000|2021-06-03 12:40:00|18407.28|18287.28|18393.15|18273.15|18408.71|18288.71|18377.55|18257.55|297
1622724300000|2021-06-03 12:45:00|18393.06|18273.06|18441.19|18321.19|18441.19|18321.19|18363.56|18243.56|294
1622724600000|2021-06-03 12:50:00|18441.95|18321.95|18465.75|18345.75|18477.08|18357.08|18433.54|18313.54|299
1622724900000|2021-06-03 12:55:00|18464.32|18344.32|18455.98|18335.98|18464.32|18344.32|18441.35|18321.35|292
1622725200000|2021-06-03 13:00:00|18456.07|18336.07|18531.72|18411.72|18533.06|18413.06|18455.74|18335.74|298
1622725500000|2021-06-03 13:05:00|18531.4|18411.4|18503.12|18383.12|18538.91|18418.91|18502.92|18382.92|298
1622725800000|2021-06-03 13:10:00|18504|18384|18486.32|18366.32|18513.69|18393.69|18485.42|18365.42|296
1622726100000|2021-06-03 13:15:00|18486.47|18366.47|18318.07|18198.07|18487.82|18367.82|18317.28|18197.28|300
1622726400000|2021-06-03 13:20:00|18318.36|18198.36|18311.68|18191.68|18330.09|18210.09|18297.98|18177.98|299
1622726700000|2021-06-03 13:25:00|18311.33|18191.33|18310.96|18190.96|18344.7|18224.7|18310.33|18190.33|293
1622727000000|2021-06-03 13:30:00|18310.76|18190.76|18223.49|18103.49|18337.44|18217.44|18194.74|18074.74|299
1622727300000|2021-06-03 13:35:00|18224.41|18104.41|18167.53|18047.53|18238.44|18118.44|18133.58|18013.58|297
1622727600000|2021-06-03 13:40:00|18166.76|18046.76|18025.54|17905.54|18166.76|18046.76|18024.4|17904.4|299
1622727900000|2021-06-03 13:45:00|18023.32|17903.32|18041.69|17921.69|18105.3|17985.3|17996.39|17876.39|298
1622728200000|2021-06-03 13:50:00|18042.8|17922.8|18107.78|17987.78|18120.65|18000.65|18034.68|17914.68|299
1622728500000|2021-06-03 13:55:00|18107.59|17987.59|18078.8|17958.8|18114.34|17994.34|18077.95|17957.95|297
1622728800000|2021-06-03 14:00:00|18079.03|17959.03|18175.14|18055.14|18175.14|18055.14|18078.92|17958.92|297
1622729100000|2021-06-03 14:05:00|18174.9|18054.9|18162.42|18042.42|18187.28|18067.28|18161.73|18041.73|299
1622729400000|2021-06-03 14:10:00|18162.37|18042.37|18190.64|18070.64|18228.03|18108.03|18162.29|18042.29|297
1622729700000|2021-06-03 14:15:00|18191.05|18071.05|18054.88|17934.88|18200.52|18080.52|18048.02|17928.02|296
1622730000000|2021-06-03 14:20:00|18055.99|17935.99|18087.96|17967.96|18090.6|17970.6|18021.83|17901.83|297
1622730300000|2021-06-03 14:25:00|18088.82|17968.82|18053.6|17933.6|18121.56|18001.56|18049.41|17929.41|299
1622730600000|2021-06-03 14:30:00|18054.73|17934.73|18114.96|17994.96|18143.51|18023.51|18042.02|17922.02|299
1622730900000|2021-06-03 14:35:00|18117.53|17997.53|18119.09|17999.09|18144.74|18024.74|18104.21|17984.21|299
1622731200000|2021-06-03 14:40:00|18119.29|17999.29|18117.05|17997.05|18131.33|18011.33|18088.41|17968.41|295
1622731500000|2021-06-03 14:45:00|18117.2|17997.2|18113.99|17993.99|18125.38|18005.38|18071.76|17951.76|292
1622731800000|2021-06-03 14:50:00|18114.64|17994.64|18168.79|18048.79|18180.71|18060.71|18113.43|17993.43|299
1622732100000|2021-06-03 14:55:00|18169.41|18049.41|18173.63|18053.63|18173.63|18053.63|18123.31|18003.31|298
1622732400000|2021-06-03 15:00:00|18172.8|18052.8|18244.26|18124.26|18244.57|18124.57|18172.38|18052.38|297
1622732700000|2021-06-03 15:05:00|18244.23|18124.23|18232.45|18112.45|18244.57|18124.57|18221.43|18101.43|297
1622733000000|2021-06-03 15:10:00|18232.09|18112.09|18246.01|18126.01|18253.4|18133.4|18222.64|18102.64|297
1622733300000|2021-06-03 15:15:00|18246.14|18126.14|18129.11|18009.11|18248.89|18128.89|18126.67|18006.67|296
1622733600000|2021-06-03 15:20:00|18129.14|18009.14|18166.98|18046.98|18166.98|18046.98|18107.49|17987.49|292
1622733900000|2021-06-03 15:25:00|18166.51|18046.51|18135.03|18015.03|18167.33|18047.33|18119.69|17999.69|295
1622734200000|2021-06-03 15:30:00|18135|18015|18205.98|18085.98|18219.3|18099.3|18135|18015|298
1622734500000|2021-06-03 15:35:00|18206.4|18086.4|18212.16|18092.16|18217.86|18097.86|18191.94|18071.94|293
1622734800000|2021-06-03 15:40:00|18211.69|18091.69|18189.65|18069.65|18212.95|18092.95|18142.8|18022.8|297
1622735100000|2021-06-03 15:45:00|18189|18069|18137.13|18017.13|18202.71|18082.71|18129.45|18009.45|298
1622735400000|2021-06-03 15:50:00|18137.88|18017.88|18102.44|17982.44|18145.29|18025.29|18072.95|17952.95|298
1622735700000|2021-06-03 15:55:00|18101.95|17981.95|18153.59|18033.59|18156.16|18036.16|18101.95|17981.95|296
1622736000000|2021-06-03 16:00:00|18153.1|18033.1|18079.58|17959.58|18167.7|18047.7|18072.88|17952.88|295
1622736300000|2021-06-03 16:05:00|18079.24|17959.24|18109.89|17989.89|18111.21|17991.21|18057.53|17937.53|293
1622736600000|2021-06-03 16:10:00|18109.72|17989.72|18163.89|18043.89|18163.89|18043.89|18105.23|17985.23|297
1622736900000|2021-06-03 16:15:00|18164.51|18044.51|18216.19|18096.19|18216.25|18096.25|18164.51|18044.51|296
1622737200000|2021-06-03 16:20:00|18215.98|18095.98|18172.44|18052.44|18218.46|18098.46|18154.52|18034.52|296
1622737500000|2021-06-03 16:25:00|18172.57|18052.57|18258.44|18138.44|18266.55|18146.55|18172.57|18052.57|300
1622737800000|2021-06-03 16:30:00|18258.21|18138.21|18315.39|18195.39|18318.91|18198.91|18240.35|18120.35|297
1622738100000|2021-06-03 16:35:00|18315.1|18195.1|18386.92|18266.92|18392.4|18272.4|18310.79|18190.79|294
1622738400000|2021-06-03 16:40:00|18386.34|18266.34|18356.14|18236.14|18388.47|18268.47|18342.73|18222.73|298
1622738700000|2021-06-03 16:45:00|18355.98|18235.98|18323.78|18203.78|18361.92|18241.92|18315.74|18195.74|292
1622739000000|2021-06-03 16:50:00|18323.79|18203.79|18351.41|18231.41|18356.11|18236.11|18309.07|18189.07|296
1622739300000|2021-06-03 16:55:00|18351.21|18231.21|18347.78|18227.78|18351.21|18231.21|18326.54|18206.54|291
1622739600000|2021-06-03 17:00:00|18347.39|18227.39|18320.61|18200.61|18353.51|18233.51|18317.05|18197.05|297
1622739900000|2021-06-03 17:05:00|18322.23|18202.23|18347.37|18227.37|18377.53|18257.53|18322.23|18202.23|296
1622740200000|2021-06-03 17:10:00|18347.79|18227.79|18350.38|18230.38|18359.33|18239.33|18341.83|18221.83|294
1622740500000|2021-06-03 17:15:00|18349.8|18229.8|18371.97|18251.97|18384.85|18264.85|18349.54|18229.54|292
1622740800000|2021-06-03 17:20:00|18371.39|18251.39|18402.84|18282.84|18403.53|18283.53|18357.82|18237.82|296
1622741100000|2021-06-03 17:25:00|18404.63|18284.63|18426.74|18306.74|18429.58|18309.58|18402.41|18282.41|292
1622741400000|2021-06-03 17:30:00|18426.2|18306.2|18369.17|18249.17|18426.2|18306.2|18366.32|18246.32|298
1622741700000|2021-06-03 17:35:00|18369.51|18249.51|18368.01|18248.01|18382.09|18262.09|18356|18236|294
1622742000000|2021-06-03 17:40:00|18367.77|18247.77|18372.04|18252.04|18380.44|18260.44|18364.03|18244.03|291
1622742300000|2021-06-03 17:45:00|18372.13|18252.13|18326.36|18206.36|18372.13|18252.13|18300.24|18180.24|299
1622742600000|2021-06-03 17:50:00|18327.01|18207.01|18325.02|18205.02|18357.3|18237.3|18320.66|18200.66|297
1622742900000|2021-06-03 17:55:00|18325.27|18205.27|18328.03|18208.03|18348.02|18228.02|18325.18|18205.18|291
1622743200000|2021-06-03 18:00:00|18328.18|18208.18|18359.99|18239.99|18366.45|18246.45|18326.45|18206.45|295
1622743500000|2021-06-03 18:05:00|18359.9|18239.9|18365.16|18245.16|18381.73|18261.73|18358.77|18238.77|292
1622743800000|2021-06-03 18:10:00|18364.49|18244.49|18338.41|18218.41|18365.12|18245.12|18331.57|18211.57|294
1622744100000|2021-06-03 18:15:00|18337.71|18217.71|18313.13|18193.13|18368.05|18248.05|18312.54|18192.54|299
1622744400000|2021-06-03 18:20:00|18312.5|18192.5|18293.52|18173.52|18322.07|18202.07|18284.42|18164.42|296
1622744700000|2021-06-03 18:25:00|18292.88|18172.88|18261.66|18141.66|18292.88|18172.88|18261.61|18141.61|293
1622745000000|2021-06-03 18:30:00|18261.79|18141.79|18181.47|18061.47|18261.79|18141.79|18181.13|18061.13|297
1622745300000|2021-06-03 18:35:00|18181.19|18061.19|18174.54|18054.54|18192.95|18072.95|18173.82|18053.82|296
1622745600000|2021-06-03 18:40:00|18174.46|18054.46|18201.51|18081.51|18217.71|18097.71|18173.46|18053.46|295
1622745900000|2021-06-03 18:45:00|18200.56|18080.56|18203.71|18083.71|18231.54|18111.54|18191.92|18071.92|298
1622746200000|2021-06-03 18:50:00|18203.41|18083.41|18154.41|18034.41|18203.41|18083.41|18151.04|18031.04|297
1622746500000|2021-06-03 18:55:00|18154.06|18034.06|18167.96|18047.96|18184.24|18064.24|18152.2|18032.2|292
1622746800000|2021-06-03 19:00:00|18166.79|18046.79|18175.69|18055.69|18176.21|18056.21|18133.62|18013.62|294
1622747100000|2021-06-03 19:05:00|18175.52|18055.52|18120.85|18000.85|18175.52|18055.52|18120.85|18000.85|296
1622747400000|2021-06-03 19:10:00|18120.62|18000.62|18144.38|18024.38|18159.78|18039.78|18110.34|17990.34|297
1622747700000|2021-06-03 19:15:00|18144.6|18024.6|18200.64|18080.64|18206.15|18086.15|18144.6|18024.6|294
1622748000000|2021-06-03 19:20:00|18200.35|18080.35|18160.12|18040.12|18200.35|18080.35|18151.36|18031.36|294
1622748300000|2021-06-03 19:25:00|18159.78|18039.78|18175.38|18055.38|18182.82|18062.82|18144.03|18024.03|290
1622748600000|2021-06-03 19:30:00|18175.46|18055.46|18113.12|17993.12|18175.46|18055.46|18113.12|17993.12|293
1622748900000|2021-06-03 19:35:00|18112.8|17992.8|18166.28|18046.28|18166.62|18046.62|18111.69|17991.69|298
1622749200000|2021-06-03 19:40:00|18165.76|18045.76|18096.03|17976.03|18165.88|18045.88|18092.54|17972.54|294
1622749500000|2021-06-03 19:45:00|18094.18|17974.18|18125.36|18005.36|18131.47|18011.47|18086.2|17966.2|293
1622749800000|2021-06-03 19:50:00|18124.84|18004.84|18118.55|17998.55|18146.17|18026.17|18118.42|17998.42|292
1622750100000|2021-06-03 19:55:00|18118.47|17998.47|18126.34|18006.34|18127.87|18007.87|18088.24|17968.24|298
1622750400000|2021-06-03 20:00:00|18125.34|18005.34|18129.56|18009.56|18131.37|18011.37|18104.03|17984.03|295
1622750700000|2021-06-03 20:05:00|18129.5|18009.5|18185.85|18065.85|18190.71|18070.71|18127.12|18007.12|296
1622751000000|2021-06-03 20:10:00|18183.95|18063.95|18134.27|18014.27|18183.95|18063.95|18132.97|18012.97|297
1622751300000|2021-06-03 20:15:00|18134.2|18014.2|18140.01|18020.01|18140.01|18020.01|18093.92|17973.92|295
1622751600000|2021-06-03 20:20:00|18139.72|18019.72|18175.16|18055.16|18175.66|18055.66|18139.72|18019.72|297
1622751900000|2021-06-03 20:25:00|18175.4|18055.4|18203.65|18083.65|18203.65|18083.65|18173.75|18053.75|288
1622752200000|2021-06-03 20:30:00|18203.69|18083.69|18166.8|18046.8|18213.26|18093.26|18165.9|18045.9|294
1622752500000|2021-06-03 20:35:00|18166.53|18046.53|18144.28|18024.28|18171.71|18051.71|18139.48|18019.48|297
1622752800000|2021-06-03 20:40:00|18143.76|18023.76|18158.09|18038.09|18158.09|18038.09|18134.8|18014.8|295
1622753100000|2021-06-03 20:45:00|18158.46|18038.46|18164.19|18044.19|18185.86|18065.86|18152.54|18032.54|296
1622753400000|2021-06-03 20:50:00|18164.35|18044.35|18224.48|18104.48|18224.76|18104.76|18164.35|18044.35|294
1622753700000|2021-06-03 20:55:00|18223.95|18103.95|18263.36|18143.36|18269.73|18149.73|18223.13|18103.13|295
1622754000000|2021-06-03 21:00:00|18263.19|18143.19|18315.95|18195.95|18315.95|18195.95|18232.62|18112.62|296
1622754300000|2021-06-03 21:05:00|18318|18198|18363.04|18243.04|18370.31|18250.31|18318|18198|296
1622754600000|2021-06-03 21:10:00|18362.88|18242.88|18338.21|18218.21|18363.95|18243.95|18337.86|18217.86|294
1622754900000|2021-06-03 21:15:00|18338.14|18218.14|18329.28|18209.28|18345.99|18225.99|18320.85|18200.85|286
1622755200000|2021-06-03 21:20:00|18329.32|18209.32|18322.33|18202.33|18337.66|18217.66|18322.33|18202.33|295
1622755500000|2021-06-03 21:25:00|18322.83|18202.83|18309.05|18189.05|18322.83|18202.83|18302.24|18182.24|294
1622755800000|2021-06-03 21:30:00|18308.78|18188.78|18310.85|18190.85|18323.35|18203.35|18304.42|18184.42|295
1622756100000|2021-06-03 21:35:00|18310.7|18190.7|18255.87|18135.87|18311.04|18191.04|18239.03|18119.03|290
1622756400000|2021-06-03 21:40:00|18255.71|18135.71|18265.49|18145.49|18279.67|18159.67|18255.49|18135.49|290
1622756700000|2021-06-03 21:45:00|18265.2|18145.2|18263.91|18143.91|18269.68|18149.68|18248.12|18128.12|294
1622757000000|2021-06-03 21:50:00|18264.66|18144.66|18232.23|18112.23|18264.66|18144.66|18222.55|18102.55|296
1622757300000|2021-06-03 21:55:00|18232.07|18112.07|18239.69|18119.69|18243.71|18123.71|18224.24|18104.24|291
1622757600000|2021-06-03 22:00:00|18239.67|18119.67|18244.99|18124.99|18244.99|18124.99|18212.12|18092.12|291
1622757900000|2021-06-03 22:05:00|18245.37|18125.37|18280.29|18160.29|18280.29|18160.29|18227.78|18107.78|294
1622758200000|2021-06-03 22:10:00|18282.32|18162.32|18335.91|18215.91|18339.54|18219.54|18282.32|18162.32|296
1622758500000|2021-06-03 22:15:00|18336.03|18216.03|18373.11|18253.11|18373.14|18253.14|18336.03|18216.03|293
1622758800000|2021-06-03 22:20:00|18373.6|18253.6|18326.23|18206.23|18375.57|18255.57|18316.1|18196.1|294
1622759100000|2021-06-03 22:25:00|18326.26|18206.26|18341.37|18221.37|18341.78|18221.78|18317.96|18197.96|294
1622759400000|2021-06-03 22:30:00|18342.07|18222.07|18392.32|18272.32|18396.74|18276.74|18341.52|18221.52|289
1622759700000|2021-06-03 22:35:00|18392.29|18272.29|18388.22|18268.22|18394.94|18274.94|18368.63|18248.63|295
1622760000000|2021-06-03 22:40:00|18387.99|18267.99|18390.82|18270.82|18398.64|18278.64|18384.09|18264.09|294
1622760300000|2021-06-03 22:45:00|18391.15|18271.15|18426.79|18306.79|18427.45|18307.45|18374.1|18254.1|294
1622760600000|2021-06-03 22:50:00|18427.07|18307.07|18413.4|18293.4|18427.07|18307.07|18400.53|18280.53|292
1622760900000|2021-06-03 22:55:00|18413.34|18293.34|18377.52|18257.52|18413.34|18293.34|18375.32|18255.32|290
1622761200000|2021-06-03 23:00:00|18378.03|18258.03|18376.36|18256.36|18378.13|18258.13|18317.18|18197.18|296
1622761500000|2021-06-03 23:05:00|18378.19|18258.19|18415.26|18295.26|18453.28|18333.28|18376.88|18256.88|295
1622761800000|2021-06-03 23:10:00|18415.13|18295.13|18425.08|18305.08|18425.08|18305.08|18394.75|18274.75|294
1622762100000|2021-06-03 23:15:00|18425.63|18305.63|18477.27|18357.27|18477.27|18357.27|18424.27|18304.27|296
1622762400000|2021-06-03 23:20:00|18477.14|18357.14|18481.36|18361.36|18483.93|18363.93|18463.47|18343.47|295
1622762700000|2021-06-03 23:25:00|18481.22|18361.22|18464.42|18344.42|18484.21|18364.21|18462.08|18342.08|293
1622763000000|2021-06-03 23:30:00|18464.54|18344.54|18502.35|18382.35|18510.13|18390.13|18462|18342|296
1622763300000|2021-06-03 23:35:00|18502.1|18382.1|18535.71|18415.71|18535.8|18415.8|18495.51|18375.51|299
1622763600000|2021-06-03 23:40:00|18535.51|18415.51|18531.24|18411.24|18553.69|18433.69|18529.16|18409.16|294
1622763900000|2021-06-03 23:45:00|18531.03|18411.03|18479.88|18359.88|18538.35|18418.35|18471.16|18351.16|295
1622764200000|2021-06-03 23:50:00|18479.77|18359.77|18461.38|18341.38|18480.41|18360.41|18459.95|18339.95|290
1622764500000|2021-06-03 23:55:00|18461.12|18341.12|18474.95|18354.95|18475.89|18355.89|18440.09|18320.09|291
1622764800000|2021-06-04 00:00:00|18475.74|18355.74|18402.41|18282.41|18501.49|18381.49|18398.41|18278.41|297
1622765100000|2021-06-04 00:05:00|18402.72|18282.72|18313.66|18193.66|18404.16|18284.16|18299.94|18179.94|300
1622765400000|2021-06-04 00:10:00|18313.22|18193.22|18296.88|18176.88|18313.22|18193.22|18255.16|18135.16|300
1622765700000|2021-06-04 00:15:00|18296.99|18176.99|18293.19|18173.19|18346.54|18226.54|18288.27|18168.27|297
1622766000000|2021-06-04 00:20:00|18293.31|18173.31|18243.96|18123.96|18301.83|18181.83|18243.23|18123.23|295
1622766300000|2021-06-04 00:25:00|18243.95|18123.95|18223.28|18103.28|18244.27|18124.27|18218.15|18098.15|296
1622766600000|2021-06-04 00:30:00|18224.39|18104.39|18211.03|18091.03|18225.31|18105.31|18193.16|18073.16|297
1622766900000|2021-06-04 00:35:00|18213.45|18093.45|18175.24|18055.24|18215.89|18095.89|18162.35|18042.35|297
1622767200000|2021-06-04 00:40:00|18174.65|18054.65|18161.73|18041.73|18175.02|18055.02|18111.04|17991.04|295
1622767500000|2021-06-04 00:45:00|18161.37|18041.37|18151.15|18031.15|18161.82|18041.82|18086.83|17966.83|297
1622767800000|2021-06-04 00:50:00|18151.84|18031.84|18135.24|18015.24|18176.08|18056.08|18134.37|18014.37|294
1622768100000|2021-06-04 00:55:00|18135.03|18015.03|18132.5|18012.5|18135.03|18015.03|18106.63|17986.63|295
1622768400000|2021-06-04 01:00:00|18132.82|18012.82|18095.33|17975.33|18132.99|18012.99|18087.76|17967.76|296
1622768700000|2021-06-04 01:05:00|18095.03|17975.03|18073.39|17953.39|18103.21|17983.21|18054.98|17934.98|297
1622769000000|2021-06-04 01:10:00|18072.16|17952.16|17863.7|17743.7|18073.17|17953.17|17862.72|17742.72|298
1622769300000|2021-06-04 01:15:00|17864.42|17744.42|17519.69|17399.69|17869.78|17749.78|17373.87|17253.87|300
1622769600000|2021-06-04 01:20:00|17522.42|17402.42|17474.95|17354.95|17603.29|17483.29|17474.95|17354.95|299
1622769900000|2021-06-04 01:25:00|17470.82|17350.82|17602.37|17482.37|17605.51|17485.51|17422.52|17302.52|298
1622770200000|2021-06-04 01:30:00|17602.63|17482.63|17700.85|17580.85|17734.85|17614.85|17592.22|17472.22|299
1622770500000|2021-06-04 01:35:00|17701.24|17581.24|17679.59|17559.59|17701.5|17581.5|17564.76|17444.76|297
1622770800000|2021-06-04 01:40:00|17680.91|17560.91|17619.22|17499.22|17683.91|17563.91|17600.02|17480.02|300
1622771100000|2021-06-04 01:45:00|17618.01|17498.01|17590.31|17470.31|17662.43|17542.43|17589.76|17469.76|298
1622771400000|2021-06-04 01:50:00|17587.51|17467.51|17614.38|17494.38|17615.36|17495.36|17531.14|17411.14|297
1622771700000|2021-06-04 01:55:00|17613.94|17493.94|17628.47|17508.47|17628.47|17508.47|17558.58|17438.58|295
1622772000000|2021-06-04 02:00:00|17633.51|17513.51|17559.11|17439.11|17634.77|17514.77|17559.11|17439.11|299
1622772300000|2021-06-04 02:05:00|17558.79|17438.79|17507.49|17387.49|17579.64|17459.64|17506.25|17386.25|294
1622772600000|2021-06-04 02:10:00|17506.3|17386.3|17379.17|17259.17|17534.73|17414.73|17291.19|17171.19|299
1622772900000|2021-06-04 02:15:00|17379.2|17259.2|17470.06|17350.06|17497.9|17377.9|17364.09|17244.09|298
1622773200000|2021-06-04 02:20:00|17468.55|17348.55|17463.5|17343.5|17510.25|17390.25|17447.31|17327.31|299
1622773500000|2021-06-04 02:25:00|17463.41|17343.41|17443.86|17323.86|17489.7|17369.7|17384.3|17264.3|299
1622773800000|2021-06-04 02:30:00|17443.64|17323.64|17552.47|17432.47|17562.51|17442.51|17442.02|17322.02|299
1622774100000|2021-06-04 02:35:00|17552.17|17432.17|17593.53|17473.53|17597.34|17477.34|17551.95|17431.95|297
1622774400000|2021-06-04 02:40:00|17592.99|17472.99|17590.99|17470.99|17593.59|17473.59|17576.72|17456.72|297
1622774700000|2021-06-04 02:45:00|17590.45|17470.45|17630.49|17510.49|17632.63|17512.63|17532.45|17412.45|296
1622775000000|2021-06-04 02:50:00|17630.45|17510.45|17639.75|17519.75|17643.41|17523.41|17626.24|17506.24|294
1622775300000|2021-06-04 02:55:00|17640.02|17520.02|17637.59|17517.59|17641.85|17521.85|17621.62|17501.62|297
1622775600000|2021-06-04 03:00:00|17638.28|17518.28|17575.14|17455.14|17672.92|17552.92|17570.87|17450.87|298
1622775900000|2021-06-04 03:05:00|17574.83|17454.83|17546.26|17426.26|17576.45|17456.45|17540.73|17420.73|298
1622776200000|2021-06-04 03:10:00|17546.36|17426.36|17550.91|17430.91|17575.13|17455.13|17541.28|17421.28|298
1622776500000|2021-06-04 03:15:00|17551.28|17431.28|17591.15|17471.15|17592.03|17472.03|17534.31|17414.31|294
1622776800000|2021-06-04 03:20:00|17591.45|17471.45|17628.03|17508.03|17629.61|17509.61|17591.21|17471.21|295
1622777100000|2021-06-04 03:25:00|17627.71|17507.71|17749.01|17629.01|17749.04|17629.04|17626.61|17506.61|299
1622777400000|2021-06-04 03:30:00|17748.73|17628.73|17827.39|17707.39|17840.33|17720.33|17746.58|17626.58|297
1622777700000|2021-06-04 03:35:00|17829.2|17709.2|17793.61|17673.61|17832.84|17712.84|17784.34|17664.34|297
1622778000000|2021-06-04 03:40:00|17795.27|17675.27|17755.7|17635.7|17808.45|17688.45|17754.95|17634.95|295
1622778300000|2021-06-04 03:45:00|17755.45|17635.45|17723.08|17603.08|17755.48|17635.48|17720.62|17600.62|298
1622778600000|2021-06-04 03:50:00|17723.41|17603.41|17715.54|17595.54|17733.1|17613.1|17704.47|17584.47|296
1622778900000|2021-06-04 03:55:00|17715.63|17595.63|17744.79|17624.79|17749.33|17629.33|17693.52|17573.52|296
1622779200000|2021-06-04 04:00:00|17744.69|17624.69|17707.48|17587.48|17744.69|17624.69|17674.88|17554.88|291
1622779500000|2021-06-04 04:05:00|17707.35|17587.35|17735.9|17615.9|17744.15|17624.15|17691.58|17571.58|297
1622779800000|2021-06-04 04:10:00|17736.06|17616.06|17744.98|17624.98|17745.16|17625.16|17713.99|17593.99|296
1622780100000|2021-06-04 04:15:00|17745.17|17625.17|17610.39|17490.39|17749.04|17629.04|17573.47|17453.47|298
1622780400000|2021-06-04 04:20:00|17610.88|17490.88|17575.83|17455.83|17638.4|17518.4|17547.07|17427.07|295
1622780700000|2021-06-04 04:25:00|17576.58|17456.58|17613.43|17493.43|17618.85|17498.85|17569.57|17449.57|293
1622781000000|2021-06-04 04:30:00|17613.32|17493.32|17656.68|17536.68|17657.21|17537.21|17602.42|17482.42|295
1622781300000|2021-06-04 04:35:00|17657.02|17537.02|17617.76|17497.76|17660.46|17540.46|17604.12|17484.12|294
1622781600000|2021-06-04 04:40:00|17617.82|17497.82|17554.18|17434.18|17621.9|17501.9|17551.33|17431.33|293
1622781900000|2021-06-04 04:45:00|17553.96|17433.96|17571.55|17451.55|17607.58|17487.58|17550.62|17430.62|294
1622782200000|2021-06-04 04:50:00|17571.68|17451.68|17509.33|17389.33|17572.62|17452.62|17507.18|17387.18|293
1622782500000|2021-06-04 04:55:00|17509.34|17389.34|17520.17|17400.17|17539.95|17419.95|17509.12|17389.12|292
1622782800000|2021-06-04 05:00:00|17520.19|17400.19|17573.03|17453.03|17584.08|17464.08|17512.15|17392.15|292
1622783100000|2021-06-04 05:05:00|17573.6|17453.6|17396.68|17276.68|17582.64|17462.64|17396.68|17276.68|299
1622783400000|2021-06-04 05:10:00|17398.72|17278.72|17195.33|17075.33|17418.74|17298.74|17173.12|17053.12|298
1622783700000|2021-06-04 05:15:00|17202.86|17082.86|17245.63|17125.63|17299.4|17179.4|17175.78|17055.78|298
1622784000000|2021-06-04 05:20:00|17247.06|17127.06|17254.82|17134.82|17297.27|17177.27|17246.86|17126.86|296
1622784300000|2021-06-04 05:25:00|17254.92|17134.92|17228.49|17108.49|17255.69|17135.69|17166.97|17046.97|298
1622784600000|2021-06-04 05:30:00|17228.4|17108.4|17119.22|16999.22|17258.74|17138.74|17119.22|16999.22|299
1622784900000|2021-06-04 05:35:00|17124.74|17004.74|17050.37|16930.37|17129.48|17009.48|16947.22|16827.22|297
1622785200000|2021-06-04 05:40:00|17049.85|16929.85|16967.72|16847.72|17060.2|16940.2|16930.95|16810.95|299
1622785500000|2021-06-04 05:45:00|16972.64|16852.64|17032.97|16912.97|17055.31|16935.31|16933.16|16813.16|298
1622785800000|2021-06-04 05:50:00|17032.99|16912.99|17039.33|16919.33|17047.35|16927.35|16971.86|16851.86|297
1622786100000|2021-06-04 05:55:00|17040.05|16920.05|16981.75|16861.75|17046.05|16926.05|16981.16|16861.16|296
1622786400000|2021-06-04 06:00:00|16981.98|16861.98|17094.47|16974.47|17094.47|16974.47|16962.81|16842.81|299
1622786700000|2021-06-04 06:05:00|17093.93|16973.93|17123.95|17003.95|17153.67|17033.67|17093.93|16973.93|297
1622787000000|2021-06-04 06:10:00|17123.79|17003.79|17050.6|16930.6|17123.95|17003.95|17048.04|16928.04|298
1622787300000|2021-06-04 06:15:00|17050.59|16930.59|17047.07|16927.07|17101.57|16981.57|17036.88|16916.88|298
1622787600000|2021-06-04 06:20:00|17047.45|16927.45|17083.34|16963.34|17091.24|16971.24|17045.59|16925.59|293
1622787900000|2021-06-04 06:25:00|17082.95|16962.95|17033.81|16913.81|17088.63|16968.63|17033.81|16913.81|298
1622788200000|2021-06-04 06:30:00|17033.31|16913.31|16923.18|16803.18|17033.31|16913.31|16911.68|16791.68|300
1622788500000|2021-06-04 06:35:00|16923.34|16803.34|17067.42|16947.42|17069.58|16949.58|16923.24|16803.24|299
1622788800000|2021-06-04 06:40:00|17069.23|16949.23|16917.26|16797.26|17069.31|16949.31|16916.95|16796.95|299
1622789100000|2021-06-04 06:45:00|16917.04|16797.04|16731.24|16611.24|16938.52|16818.52|16729.4|16609.4|298
1622789400000|2021-06-04 06:50:00|16733.05|16613.05|16746.33|16626.33|16800.32|16680.32|16732.01|16612.01|299
1622789700000|2021-06-04 06:55:00|16746.47|16626.47|16840.45|16720.45|16849.78|16729.78|16740.99|16620.99|300
1622790000000|2021-06-04 07:00:00|16840.75|16720.75|16656.24|16536.24|16843.53|16723.53|16651.4|16531.4|299
1622790300000|2021-06-04 07:05:00|16655.62|16535.62|16698.47|16578.47|16758.48|16638.48|16579.94|16459.94|299
1622790600000|2021-06-04 07:10:00|16697.98|16577.98|16679.44|16559.44|16757.13|16637.13|16679.09|16559.09|298
1622790900000|2021-06-04 07:15:00|16679.2|16559.2|16532.31|16412.31|16688.22|16568.22|16528.13|16408.13|297
1622791200000|2021-06-04 07:20:00|16531.7|16411.7|16628.19|16508.19|16628.19|16508.19|16530.07|16410.07|299
1622791500000|2021-06-04 07:25:00|16628.21|16508.21|16747.35|16627.35|16755.75|16635.75|16624.55|16504.55|296
1622791800000|2021-06-04 07:30:00|16746.78|16626.78|16818.75|16698.75|16822.36|16702.36|16724.79|16604.79|299
1622792100000|2021-06-04 07:35:00|16818.89|16698.89|16870.51|16750.51|16879.53|16759.53|16806.23|16686.23|299
1622792400000|2021-06-04 07:40:00|16870.98|16750.98|16855.28|16735.28|16894.23|16774.23|16849.1|16729.1|299
1622792700000|2021-06-04 07:45:00|16855.38|16735.38|16935.02|16815.02|16935.1|16815.1|16853.95|16733.95|300
1622793000000|2021-06-04 07:50:00|16934.8|16814.8|16867.84|16747.84|16937.44|16817.44|16834.69|16714.69|296
1622793300000|2021-06-04 07:55:00|16866.97|16746.97|16811.4|16691.4|16867.1|16747.1|16767.8|16647.8|298
1622793600000|2021-06-04 08:00:00|16811.47|16691.47|16733.86|16613.86|16813.84|16693.84|16613.17|16493.17|300
1622793900000|2021-06-04 08:05:00|16734.67|16614.67|16869.21|16749.21|16882.88|16762.88|16734.67|16614.67|293
1622794200000|2021-06-04 08:10:00|16869.61|16749.61|16819.73|16699.73|16872.56|16752.56|16805.36|16685.36|298
1622794500000|2021-06-04 08:15:00|16821.52|16701.52|16771.06|16651.06|16852.78|16732.78|16758.68|16638.68|296
1622794800000|2021-06-04 08:20:00|16769.42|16649.42|16892.22|16772.22|16896.08|16776.08|16769.24|16649.24|300
1622795100000|2021-06-04 08:25:00|16893.35|16773.35|16945.94|16825.94|16945.94|16825.94|16847.36|16727.36|295
1622795400000|2021-06-04 08:30:00|16945.66|16825.66|16938.81|16818.81|16977.22|16857.22|16920.71|16800.71|299
1622795700000|2021-06-04 08:35:00|16939.1|16819.1|16856.47|16736.47|16939.1|16819.1|16845.12|16725.12|297
1622796000000|2021-06-04 08:40:00|16857.68|16737.68|16948.17|16828.17|16948.17|16828.17|16857.68|16737.68|299
1622796300000|2021-06-04 08:45:00|16948.21|16828.21|16905.12|16785.12|16964.79|16844.79|16905.12|16785.12|295
1622796600000|2021-06-04 08:50:00|16901.89|16781.89|16903.5|16783.5|16910.85|16790.85|16857.03|16737.03|295
1622796900000|2021-06-04 08:55:00|16902.86|16782.86|16861.95|16741.95|16902.9|16782.9|16851.48|16731.48|296
1622797200000|2021-06-04 09:00:00|16860.54|16740.54|16731.74|16611.74|16860.54|16740.54|16720.52|16600.52|299
1622797500000|2021-06-04 09:05:00|16731.8|16611.8|16770.02|16650.02|16789.73|16669.73|16706.99|16586.99|298
1622797800000|2021-06-04 09:10:00|16770.26|16650.26|16779.43|16659.43|16834.79|16714.79|16768.48|16648.48|295
1622798100000|2021-06-04 09:15:00|16778.58|16658.58|16823.45|16703.45|16824.75|16704.75|16738.75|16618.75|296
1622798400000|2021-06-04 09:20:00|16823.76|16703.76|16910.22|16790.22|16925.39|16805.39|16823.74|16703.74|299
1622798700000|2021-06-04 09:25:00|16910.45|16790.45|16890.68|16770.68|16924.12|16804.12|16886.37|16766.37|296
1622799000000|2021-06-04 09:30:00|16890.72|16770.72|16943.82|16823.82|16943.82|16823.82|16819.61|16699.61|295
1622799300000|2021-06-04 09:35:00|16944.18|16824.18|16979.4|16859.4|16979.55|16859.55|16928.67|16808.67|295
1622799600000|2021-06-04 09:40:00|16980.17|16860.17|16994.24|16874.24|16994.24|16874.24|16956.89|16836.89|296
1622799900000|2021-06-04 09:45:00|16994.34|16874.34|16987.47|16867.47|16999.57|16879.57|16954.06|16834.06|297
1622800200000|2021-06-04 09:50:00|16987.17|16867.17|17016.4|16896.4|17016.4|16896.4|16970.49|16850.49|292
1622800500000|2021-06-04 09:55:00|17016.84|16896.84|17063.32|16943.32|17063.32|16943.32|17016.84|16896.84|299
1622800800000|2021-06-04 10:00:00|17064.73|16944.73|17072.47|16952.47|17081.01|16961.01|17035.73|16915.73|297
1622801100000|2021-06-04 10:05:00|17073.83|16953.83|17135.86|17015.86|17135.99|17015.99|17060.5|16940.5|295
1622801400000|2021-06-04 10:10:00|17135.21|17015.21|17184.39|17064.39|17191.31|17071.31|17134.67|17014.67|297
1622801700000|2021-06-04 10:15:00|17184.29|17064.29|17123.24|17003.24|17184.91|17064.91|17111.61|16991.61|298
1622802000000|2021-06-04 10:20:00|17123.35|17003.35|17059.28|16939.28|17123.37|17003.37|17053.27|16933.27|297
1622802300000|2021-06-04 10:25:00|17060.12|16940.12|16975.89|16855.89|17069.31|16949.31|16975.28|16855.28|297
1622802600000|2021-06-04 10:30:00|16975.42|16855.42|16975.63|16855.63|17003.25|16883.25|16966.32|16846.32|296
1622802900000|2021-06-04 10:35:00|16974.81|16854.81|16998.59|16878.59|16998.59|16878.59|16921.01|16801.01|296
1622803200000|2021-06-04 10:40:00|16998.7|16878.7|16966.74|16846.74|17000.93|16880.93|16947.65|16827.65|294
1622803500000|2021-06-04 10:45:00|16967.69|16847.69|16955.53|16835.53|17009.91|16889.91|16955.53|16835.53|294
1622803800000|2021-06-04 10:50:00|16954.21|16834.21|16917.48|16797.48|16958.26|16838.26|16900.23|16780.23|299
1622804100000|2021-06-04 10:55:00|16916.92|16796.92|16901.41|16781.41|16942.1|16822.1|16901.41|16781.41|292
1622804400000|2021-06-04 11:00:00|16901.15|16781.15|16894.6|16774.6|16927.09|16807.09|16834.33|16714.33|299
1622804700000|2021-06-04 11:05:00|16895.48|16775.48|16974.3|16854.3|16977.04|16857.04|16895.48|16775.48|297
1622805000000|2021-06-04 11:10:00|16973.22|16853.22|16936.42|16816.42|16989.78|16869.78|16936.42|16816.42|294
1622805300000|2021-06-04 11:15:00|16936.32|16816.32|16890.01|16770.01|16951.64|16831.64|16890.01|16770.01|298
1622805600000|2021-06-04 11:20:00|16889.83|16769.83|16891.31|16771.31|16932.99|16812.99|16881.14|16761.14|294
1622805900000|2021-06-04 11:25:00|16891.21|16771.21|16915.6|16795.6|16930.85|16810.85|16890.26|16770.26|290
1622806200000|2021-06-04 11:30:00|16915.62|16795.62|16826.07|16706.07|16915.97|16795.97|16824.82|16704.82|296
1622806500000|2021-06-04 11:35:00|16826.32|16706.32|16794.92|16674.92|16828.25|16708.25|16792.07|16672.07|299
1622806800000|2021-06-04 11:40:00|16795.18|16675.18|16708.7|16588.7|16796.89|16676.89|16708.14|16588.14|299
1622807100000|2021-06-04 11:45:00|16708.78|16588.78|16819.93|16699.93|16822.4|16702.4|16708.78|16588.78|294
1622807400000|2021-06-04 11:50:00|16820.45|16700.45|16788.06|16668.06|16821.76|16701.76|16785.46|16665.46|293
1622807700000|2021-06-04 11:55:00|16787.96|16667.96|16826.11|16706.11|16826.11|16706.11|16780.26|16660.26|293
1622808000000|2021-06-04 12:00:00|16826.79|16706.79|16594.29|16474.29|16828.29|16708.29|16594.29|16474.29|297
1622808300000|2021-06-04 12:05:00|16592.91|16472.91|16425.17|16305.17|16592.91|16472.91|16425.17|16305.17|300
1622808600000|2021-06-04 12:10:00|16429.46|16309.46|16495.49|16375.49|16509.88|16389.88|16387.99|16267.99|300
1622808900000|2021-06-04 12:15:00|16496.14|16376.14|16552.79|16432.79|16558.77|16438.77|16463.39|16343.39|300
1622809200000|2021-06-04 12:20:00|16551.26|16431.26|16517|16397|16599.28|16479.28|16517|16397|298
1622809500000|2021-06-04 12:25:00|16517.07|16397.07|16508.93|16388.93|16561.8|16441.8|16508.29|16388.29|300
1622809800000|2021-06-04 12:30:00|16507.89|16387.89|16685.48|16565.48|16685.48|16565.48|16507.8|16387.8|299
1622810100000|2021-06-04 12:35:00|16685.14|16565.14|16789.29|16669.29|16789.29|16669.29|16641.16|16521.16|299
1622810400000|2021-06-04 12:40:00|16790.95|16670.95|16926.34|16806.34|16927.49|16807.49|16790.95|16670.95|300
1622810700000|2021-06-04 12:45:00|16926.25|16806.25|17065.63|16945.63|17069.6|16949.6|16926.25|16806.25|299
1622811000000|2021-06-04 12:50:00|17065.79|16945.79|17075.46|16955.46|17148.16|17028.16|17041.35|16921.35|299
1622811300000|2021-06-04 12:55:00|17076.61|16956.61|17032.08|16912.08|17084.57|16964.57|17012.89|16892.89|299
1622811600000|2021-06-04 13:00:00|17032.2|16912.2|17018.79|16898.79|17073.89|16953.89|17018.79|16898.79|297
1622811900000|2021-06-04 13:05:00|17014.3|16894.3|17014.82|16894.82|17023.83|16903.83|16935.01|16815.01|296
1622812200000|2021-06-04 13:10:00|17015.49|16895.49|17049.52|16929.52|17050.5|16930.5|16993.96|16873.96|299
1622812500000|2021-06-04 13:15:00|17049.78|16929.78|17014.71|16894.71|17051.35|16931.35|16998.58|16878.58|296
1622812800000|2021-06-04 13:20:00|17014.44|16894.44|17085.19|16965.19|17085.19|16965.19|16997.43|16877.43|294
1622813100000|2021-06-04 13:25:00|17084.73|16964.73|17079.25|16959.25|17138.03|17018.03|17075.42|16955.42|297
1622813400000|2021-06-04 13:30:00|17079.6|16959.6|17076.93|16956.93|17087.76|16967.76|17038.53|16918.53|297
1622813700000|2021-06-04 13:35:00|17077.18|16957.18|17103.33|16983.33|17104.02|16984.02|17066.63|16946.63|298
1622814000000|2021-06-04 13:40:00|17103.72|16983.72|17085.31|16965.31|17103.79|16983.79|17085.31|16965.31|295
1622814300000|2021-06-04 13:45:00|17085.15|16965.15|17034.78|16914.78|17108.47|16988.47|17009.17|16889.17|297
1622814600000|2021-06-04 13:50:00|17034.81|16914.81|17021.6|16901.6|17035.06|16915.06|16977.73|16857.73|298
1622814900000|2021-06-04 13:55:00|17021.74|16901.74|17023.47|16903.47|17048.03|16928.03|17017.71|16897.71|296
1622815200000|2021-06-04 14:00:00|17023.53|16903.53|16940.72|16820.72|17070.13|16950.13|16901.96|16781.96|297
1622815500000|2021-06-04 14:05:00|16937.93|16817.93|16918.89|16798.89|16977.32|16857.32|16918.89|16798.89|295
1622815800000|2021-06-04 14:10:00|16918.7|16798.7|16772.16|16652.16|16918.7|16798.7|16768.99|16648.99|300
1622816100000|2021-06-04 14:15:00|16771.35|16651.35|16842.58|16722.58|16846.58|16726.58|16731.7|16611.7|298
1622816400000|2021-06-04 14:20:00|16841.19|16721.19|16871.75|16751.75|16871.75|16751.75|16831.41|16711.41|293
1622816700000|2021-06-04 14:25:00|16872.38|16752.38|16840.26|16720.26|16875.52|16755.52|16797.55|16677.55|296
1622817000000|2021-06-04 14:30:00|16839.87|16719.87|16925.06|16805.06|16942.37|16822.37|16831.33|16711.33|296
1622817300000|2021-06-04 14:35:00|16925.14|16805.14|16872.84|16752.84|16925.87|16805.87|16863.22|16743.22|295
1622817600000|2021-06-04 14:40:00|16872.25|16752.25|16926.32|16806.32|16926.32|16806.32|16861.25|16741.25|298
1622817900000|2021-06-04 14:45:00|16927.08|16807.08|16963.94|16843.94|16963.94|16843.94|16893.88|16773.88|295
1622818200000|2021-06-04 14:50:00|16964.1|16844.1|17080.24|16960.24|17080.89|16960.89|16964.1|16844.1|294
1622818500000|2021-06-04 14:55:00|17079.2|16959.2|17017.77|16897.77|17079.2|16959.2|17017.37|16897.37|297
1622818800000|2021-06-04 15:00:00|17017.59|16897.59|17062.41|16942.41|17064.98|16944.98|17015.09|16895.09|286
1622819100000|2021-06-04 15:05:00|17062.28|16942.28|16996.45|16876.45|17064.77|16944.77|16994.6|16874.6|294
1622819400000|2021-06-04 15:10:00|16996.12|16876.12|17028.5|16908.5|17028.5|16908.5|16989.01|16869.01|295
1622819700000|2021-06-04 15:15:00|17028.29|16908.29|17013.62|16893.62|17053.76|16933.76|17013.62|16893.62|298
1622820000000|2021-06-04 15:20:00|17013.4|16893.4|17060.9|16940.9|17060.9|16940.9|17009.5|16889.5|293
1622820300000|2021-06-04 15:25:00|17061.2|16941.2|17064.34|16944.34|17072.32|16952.32|17042.85|16922.85|297
1622820600000|2021-06-04 15:30:00|17064.29|16944.29|17076.07|16956.07|17097.13|16977.13|17062.66|16942.66|295
1622820900000|2021-06-04 15:35:00|17076.5|16956.5|17105.7|16985.7|17105.7|16985.7|17051.73|16931.73|295
1622821200000|2021-06-04 15:40:00|17105.62|16985.62|17137.87|17017.87|17143.19|17023.19|17105.37|16985.37|299
1622821500000|2021-06-04 15:45:00|17138.3|17018.3|17112.21|16992.21|17146.61|17026.61|17096.43|16976.43|296
1622821800000|2021-06-04 15:50:00|17112.67|16992.67|17156.37|17036.37|17159.21|17039.21|17110.68|16990.68|295
1622822100000|2021-06-04 15:55:00|17157.01|17037.01|17146.45|17026.45|17160.23|17040.23|17144.06|17024.06|294
1622822400000|2021-06-04 16:00:00|17146.53|17026.53|17124.37|17004.37|17146.53|17026.53|17075.08|16955.08|300
1622822700000|2021-06-04 16:05:00|17125.37|17005.37|17249.69|17129.69|17249.69|17129.69|17122.6|17002.6|298
1622823000000|2021-06-04 16:10:00|17249.66|17129.66|17231.85|17111.85|17254.48|17134.48|17220.8|17100.8|299
1622823300000|2021-06-04 16:15:00|17232.86|17112.86|17172.45|17052.45|17256.05|17136.05|17164.42|17044.42|300
1622823600000|2021-06-04 16:20:00|17172.22|17052.22|17180.01|17060.01|17182.53|17062.53|17129.22|17009.22|296
1622823900000|2021-06-04 16:25:00|17179.84|17059.84|17192.16|17072.16|17194.5|17074.5|17174.35|17054.35|295
1622824200000|2021-06-04 16:30:00|17192.37|17072.37|17138.13|17018.13|17192.95|17072.95|17128.16|17008.16|292
1622824500000|2021-06-04 16:35:00|17139.4|17019.4|17113.87|16993.87|17152.24|17032.24|17089.08|16969.08|295
1622824800000|2021-06-04 16:40:00|17113.86|16993.86|17128.62|17008.62|17138.97|17018.97|17109.72|16989.72|294
1622825100000|2021-06-04 16:45:00|17128.59|17008.59|17082.48|16962.48|17128.72|17008.72|17082.42|16962.42|297
1622825400000|2021-06-04 16:50:00|17082.53|16962.53|17083.24|16963.24|17087.14|16967.14|17057.56|16937.56|293
1622825700000|2021-06-04 16:55:00|17083.29|16963.29|17123.09|17003.09|17123.09|17003.09|17081.99|16961.99|293
1622826000000|2021-06-04 17:00:00|17122.97|17002.97|17120.58|17000.58|17125.32|17005.32|17089.78|16969.78|293
1622826300000|2021-06-04 17:05:00|17121.1|17001.1|17203.99|17083.99|17214.29|17094.29|17120.86|17000.86|298
1622826600000|2021-06-04 17:10:00|17203.7|17083.7|17214.81|17094.81|17219.12|17099.12|17190.48|17070.48|288
1622826900000|2021-06-04 17:15:00|17214.76|17094.76|17216.46|17096.46|17223.48|17103.48|17198.83|17078.83|292
1622827200000|2021-06-04 17:20:00|17216.44|17096.44|17285.49|17165.49|17285.49|17165.49|17210.88|17090.88|291
1622827500000|2021-06-04 17:25:00|17285.66|17165.66|17351.55|17231.55|17356.85|17236.85|17285.66|17165.66|299
1622827800000|2021-06-04 17:30:00|17352.19|17232.19|17374.13|17254.13|17388.98|17268.98|17352.1|17232.1|298
1622828100000|2021-06-04 17:35:00|17374.78|17254.78|17364.67|17244.67|17374.78|17254.78|17341.95|17221.95|297
1622828400000|2021-06-04 17:40:00|17364.39|17244.39|17359.79|17239.79|17377.86|17257.86|17351.95|17231.95|293
1622828700000|2021-06-04 17:45:00|17359.91|17239.91|17340.28|17220.28|17368.54|17248.54|17317.25|17197.25|298
1622829000000|2021-06-04 17:50:00|17340.38|17220.38|17326.19|17206.19|17340.6|17220.6|17312.87|17192.87|290
1622829300000|2021-06-04 17:55:00|17326.07|17206.07|17309.71|17189.71|17329.09|17209.09|17305.55|17185.55|296
1622829600000|2021-06-04 18:00:00|17309.36|17189.36|17296.69|17176.69|17349.37|17229.37|17293.12|17173.12|291
1622829900000|2021-06-04 18:05:00|17296.73|17176.73|17267.28|17147.28|17312.7|17192.7|17264.79|17144.79|291
1622830200000|2021-06-04 18:10:00|17267.38|17147.38|17267|17147|17289.76|17169.76|17266.77|17146.77|295
1622830500000|2021-06-04 18:15:00|17266.24|17146.24|17295.39|17175.39|17302.1|17182.1|17263.21|17143.21|295
1622830800000|2021-06-04 18:20:00|17295.02|17175.02|17318.87|17198.87|17323.46|17203.46|17295.02|17175.02|293
1622831100000|2021-06-04 18:25:00|17318.81|17198.81|17352.57|17232.57|17355.87|17235.87|17317.21|17197.21|292
1622831400000|2021-06-04 18:30:00|17352.48|17232.48|17309.32|17189.32|17365.98|17245.98|17306.93|17186.93|292
1622831700000|2021-06-04 18:35:00|17309.21|17189.21|17342.36|17222.36|17342.49|17222.49|17308.31|17188.31|297
1622832000000|2021-06-04 18:40:00|17342.28|17222.28|17356.98|17236.98|17379.46|17259.46|17340.91|17220.91|291
1622832300000|2021-06-04 18:45:00|17357.78|17237.78|17372.02|17252.02|17378.25|17258.25|17341.32|17221.32|293
1622832600000|2021-06-04 18:50:00|17371.61|17251.61|17374.16|17254.16|17387.58|17267.58|17361.4|17241.4|292
1622832900000|2021-06-04 18:55:00|17374.05|17254.05|17365.44|17245.44|17381.63|17261.63|17365.44|17245.44|289
1622833200000|2021-06-04 19:00:00|17365.39|17245.39|17334.29|17214.29|17414.05|17294.05|17333.42|17213.42|300
1622833500000|2021-06-04 19:05:00|17333.84|17213.84|17373.78|17253.78|17377.28|17257.28|17333.6|17213.6|297
1622833800000|2021-06-04 19:10:00|17375.22|17255.22|17356.9|17236.9|17381.59|17261.59|17355.19|17235.19|286
1622834100000|2021-06-04 19:15:00|17356.73|17236.73|17313.03|17193.03|17372.98|17252.98|17313.03|17193.03|295
1622834400000|2021-06-04 19:20:00|17311.5|17191.5|17281.45|17161.45|17311.5|17191.5|17274.46|17154.46|291
1622834700000|2021-06-04 19:25:00|17281.78|17161.78|17312.43|17192.43|17313.28|17193.28|17280.43|17160.43|285
1622835000000|2021-06-04 19:30:00|17311.13|17191.13|17273.54|17153.54|17335.16|17215.16|17272.84|17152.84|294
1622835300000|2021-06-04 19:35:00|17274.09|17154.09|17260.15|17140.15|17285.61|17165.61|17260.12|17140.12|285
1622835600000|2021-06-04 19:40:00|17259.64|17139.64|17208.67|17088.67|17269.7|17149.7|17186.8|17066.8|295
1622835900000|2021-06-04 19:45:00|17208.87|17088.87|17188.64|17068.64|17261.99|17141.99|17188.5|17068.5|297
1622836200000|2021-06-04 19:50:00|17188.34|17068.34|17170.83|17050.83|17188.34|17068.34|17143.62|17023.62|296
1622836500000|2021-06-04 19:55:00|17170.43|17050.43|17213.37|17093.37|17221.61|17101.61|17170.43|17050.43|292
1622836800000|2021-06-04 20:00:00|17212.54|17092.54|17293.49|17173.49|17295.06|17175.06|17205.6|17085.6|299
1622837100000|2021-06-04 20:05:00|17293.53|17173.53|17267.49|17147.49|17299.44|17179.44|17267.49|17147.49|293
1622837400000|2021-06-04 20:10:00|17265.63|17145.63|17279.29|17159.29|17284.22|17164.22|17257.36|17137.36|294
1622837700000|2021-06-04 20:15:00|17279.85|17159.85|17290.34|17170.34|17300.15|17180.15|17274.99|17154.99|292
1622838000000|2021-06-04 20:20:00|17289.95|17169.95|17308.39|17188.39|17310.01|17190.01|17282.71|17162.71|296
1622838300000|2021-06-04 20:25:00|17309.47|17189.47|17360.06|17240.06|17360.06|17240.06|17309.21|17189.21|291
1622838600000|2021-06-04 20:30:00|17360.99|17240.99|17373.97|17253.97|17395.07|17275.07|17360.99|17240.99|296
1622838900000|2021-06-04 20:35:00|17373.42|17253.42|17317.63|17197.63|17373.42|17253.42|17317.63|17197.63|292
1622839200000|2021-06-04 20:40:00|17317.22|17197.22|17331.03|17211.03|17331.3|17211.3|17311.17|17191.17|288
1622839500000|2021-06-04 20:45:00|17331.09|17211.09|17336.95|17216.95|17356.92|17236.92|17331.09|17211.09|280
1622839800000|2021-06-04 20:50:00|17336.84|17216.84|17314.41|17194.41|17346.51|17226.51|17306.11|17186.11|297
1622840100000|2021-06-04 20:55:00|17314.39|17194.39|17326.99|17206.99|17327.93|17207.93|17301.08|17181.08|235
1622876400000|2021-06-05 07:00:00|17848.31|17728.31|17870.44|17750.44|17870.79|17750.79|17848.29|17728.29|233
1622876700000|2021-06-05 07:05:00|17870.37|17750.37|17948.12|17828.12|17949.16|17829.16|17870.27|17750.27|299
1622877000000|2021-06-05 07:10:00|17948.02|17828.02|17978.35|17858.35|17978.35|17858.35|17941.52|17821.52|298
1622877300000|2021-06-05 07:15:00|17979.31|17859.31|17996.8|17876.8|17996.8|17876.8|17960.23|17840.23|300
1622877600000|2021-06-05 07:20:00|17998|17878|17981|17861|17998.83|17878.83|17977.99|17857.99|294
1622877900000|2021-06-05 07:25:00|17981.08|17861.08|17960.36|17840.36|17985.36|17865.36|17960.07|17840.07|294
1622878200000|2021-06-05 07:30:00|17961.35|17841.35|17947.5|17827.5|17974.31|17854.31|17947.44|17827.44|291
1622878500000|2021-06-05 07:35:00|17947.38|17827.38|17921.12|17801.12|17947.48|17827.48|17920.94|17800.94|293
1622878800000|2021-06-05 07:40:00|17920.88|17800.88|17879.47|17759.47|17924.27|17804.27|17877.92|17757.92|291
1622879100000|2021-06-05 07:45:00|17879.21|17759.21|17866.63|17746.63|17881.24|17761.24|17816.55|17696.55|294
1622879400000|2021-06-05 07:50:00|17866.84|17746.84|17830.36|17710.36|17893.97|17773.97|17825.67|17705.67|294
1622879700000|2021-06-05 07:55:00|17829.66|17709.66|17794.36|17674.36|17829.99|17709.99|17785.7|17665.7|292
1622880000000|2021-06-05 08:00:00|17794.4|17674.4|17750.92|17630.92|17814.05|17694.05|17738.69|17618.69|293
1622880300000|2021-06-05 08:05:00|17750.78|17630.78|17777.53|17657.53|17807.22|17687.22|17746.13|17626.13|293
1622880600000|2021-06-05 08:10:00|17776.8|17656.8|17813.19|17693.19|17829.99|17709.99|17776.29|17656.29|289
1622880900000|2021-06-05 08:15:00|17812.68|17692.68|17823.43|17703.43|17833.18|17713.18|17806.02|17686.02|293
1622881200000|2021-06-05 08:20:00|17823.12|17703.12|17898.8|17778.8|17899.7|17779.7|17819.28|17699.28|298
1622881500000|2021-06-05 08:25:00|17898.84|17778.84|17901.45|17781.45|17923.75|17803.75|17893.35|17773.35|295
1622881800000|2021-06-05 08:30:00|17901.65|17781.65|17868.25|17748.25|17902.5|17782.5|17868.25|17748.25|295
1622882100000|2021-06-05 08:35:00|17867.23|17747.23|17870.28|17750.28|17875.91|17755.91|17844.96|17724.96|287
1622882400000|2021-06-05 08:40:00|17869.99|17749.99|17940.86|17820.86|17949.61|17829.61|17869.99|17749.99|289
1622882700000|2021-06-05 08:45:00|17941.24|17821.24|17919.66|17799.66|17946.17|17826.17|17914.12|17794.12|286
1622883000000|2021-06-05 08:50:00|17920.69|17800.69|17929.43|17809.43|17934.82|17814.82|17919.87|17799.87|292
1622883300000|2021-06-05 08:55:00|17929.64|17809.64|17914.33|17794.33|17929.8|17809.8|17907.32|17787.32|284
1622883600000|2021-06-05 09:00:00|17914.37|17794.37|17883.22|17763.22|17938.69|17818.69|17872.15|17752.15|291
1622883900000|2021-06-05 09:05:00|17883.2|17763.2|17896.2|17776.2|17899.43|17779.43|17883.2|17763.2|280
1622884200000|2021-06-05 09:10:00|17896.18|17776.18|17875.45|17755.45|17896.18|17776.18|17865.9|17745.9|289
1622884500000|2021-06-05 09:15:00|17875.25|17755.25|17840.98|17720.98|17875.66|17755.66|17833.81|17713.81|291
1622884800000|2021-06-05 09:20:00|17841.07|17721.07|17821.87|17701.87|17842.44|17722.44|17811.67|17691.67|287
1622885100000|2021-06-05 09:25:00|17821.83|17701.83|17826.51|17706.51|17841.33|17721.33|17820.78|17700.78|291
1622885400000|2021-06-05 09:30:00|17825.99|17705.99|17784.73|17664.73|17826.61|17706.61|17777.34|17657.34|291
1622885700000|2021-06-05 09:35:00|17784.87|17664.87|17756.38|17636.38|17793.44|17673.44|17754.85|17634.85|288
1622886000000|2021-06-05 09:40:00|17755.93|17635.93|17650.2|17530.2|17766.17|17646.17|17648.94|17528.94|298
1622886300000|2021-06-05 09:45:00|17650.63|17530.63|17519.05|17399.05|17650.63|17530.63|17493.8|17373.8|296
1622886600000|2021-06-05 09:50:00|17518.43|17398.43|17153.63|17033.63|17541.79|17421.79|17121.63|17001.63|298
1622886900000|2021-06-05 09:55:00|17152.38|17032.38|17231.04|17111.04|17278.27|17158.27|17132.58|17012.58|299
1622887200000|2021-06-05 10:00:00|17230.24|17110.24|17170.66|17050.66|17301.64|17181.64|17170.66|17050.66|300
1622887500000|2021-06-05 10:05:00|17169.8|17049.8|17189.67|17069.67|17239.15|17119.15|17101.28|16981.28|300
1622887800000|2021-06-05 10:10:00|17190.41|17070.41|17234.24|17114.24|17237.59|17117.59|17157.9|17037.9|297
1622888100000|2021-06-05 10:15:00|17232.98|17112.98|17339.39|17219.39|17355.82|17235.82|17200.26|17080.26|298
1622888400000|2021-06-05 10:20:00|17339.67|17219.67|17363.93|17243.93|17389.65|17269.65|17337.06|17217.06|299
1622888700000|2021-06-05 10:25:00|17365.61|17245.61|17352.4|17232.4|17369|17249|17315.84|17195.84|298
1622889000000|2021-06-05 10:30:00|17351.66|17231.66|17265.16|17145.16|17352.66|17232.66|17249.27|17129.27|297
1622889300000|2021-06-05 10:35:00|17266.71|17146.71|17290.14|17170.14|17323.08|17203.08|17266.71|17146.71|299
1622889600000|2021-06-05 10:40:00|17290.45|17170.45|17224.4|17104.4|17291.73|17171.73|17224.4|17104.4|295
1622889900000|2021-06-05 10:45:00|17223.39|17103.39|17177.28|17057.28|17269.57|17149.57|17177.28|17057.28|297
1622890200000|2021-06-05 10:50:00|17177.46|17057.46|17242.76|17122.76|17242.92|17122.92|17166.94|17046.94|280
1622890500000|2021-06-05 10:55:00|17242.72|17122.72|17234.87|17114.87|17285.68|17165.68|17225.24|17105.24|297
1622890800000|2021-06-05 11:00:00|17234.98|17114.98|17249.37|17129.37|17267.88|17147.88|17209.2|17089.2|294
1622891100000|2021-06-05 11:05:00|17249.46|17129.46|17219.75|17099.75|17276.59|17156.59|17219.75|17099.75|299
1622891400000|2021-06-05 11:10:00|17219.59|17099.59|17162.8|17042.8|17229.96|17109.96|17162.8|17042.8|298
1622891700000|2021-06-05 11:15:00|17160.71|17040.71|17079.79|16959.79|17161.09|17041.09|17048.59|16928.59|297
1622892000000|2021-06-05 11:20:00|17078.78|16958.78|17052.61|16932.61|17093.88|16973.88|16992.67|16872.67|298
1622892300000|2021-06-05 11:25:00|17052.77|16932.77|16985.34|16865.34|17096.78|16976.78|16984.86|16864.86|299
1622892600000|2021-06-05 11:30:00|16985.15|16865.15|17062.58|16942.58|17079.03|16959.03|16951.85|16831.85|299
1622892900000|2021-06-05 11:35:00|17062.41|16942.41|17036.05|16916.05|17087.01|16967.01|17019.93|16899.93|298
1622893200000|2021-06-05 11:40:00|17036.09|16916.09|16939.51|16819.51|17039.19|16919.19|16916.22|16796.22|299
1622893500000|2021-06-05 11:45:00|16940.26|16820.26|16788.9|16668.9|16971.37|16851.37|16774.26|16654.26|300
1622893800000|2021-06-05 11:50:00|16789.09|16669.09|16898.24|16778.24|16898.24|16778.24|16764.95|16644.95|300
1622894100000|2021-06-05 11:55:00|16898.66|16778.66|16880.63|16760.63|16935.85|16815.85|16880.35|16760.35|298
1622894400000|2021-06-05 12:00:00|16879.76|16759.76|16667.8|16547.8|16879.76|16759.76|16652.46|16532.46|299
1622894700000|2021-06-05 12:05:00|16667.92|16547.92|16735.38|16615.38|16742.89|16622.89|16628.92|16508.92|299
1622895000000|2021-06-05 12:10:00|16735.53|16615.53|16913.07|16793.07|16920.42|16800.42|16735.31|16615.31|299
1622895300000|2021-06-05 12:15:00|16913.02|16793.02|16905.95|16785.95|16973.62|16853.62|16897.55|16777.55|299
1622895600000|2021-06-05 12:20:00|16905.58|16785.58|16887.83|16767.83|16927.48|16807.48|16833.46|16713.46|298
1622895900000|2021-06-05 12:25:00|16889.22|16769.22|16933.25|16813.25|16935.01|16815.01|16889.22|16769.22|294
1622896200000|2021-06-05 12:30:00|16933.13|16813.13|16916.45|16796.45|16934.17|16814.17|16839.76|16719.76|296
1622896500000|2021-06-05 12:35:00|16917.56|16797.56|17023.16|16903.16|17050.72|16930.72|16917.56|16797.56|296
1622896800000|2021-06-05 12:40:00|17023.3|16903.3|17000.63|16880.63|17024.81|16904.81|16984.26|16864.26|294
1622897100000|2021-06-05 12:45:00|17000.86|16880.86|16919.28|16799.28|17000.86|16880.86|16902.29|16782.29|298
1622897400000|2021-06-05 12:50:00|16920.56|16800.56|16943.38|16823.38|16959.73|16839.73|16920.56|16800.56|292
1622897700000|2021-06-05 12:55:00|16943.49|16823.49|16957.18|16837.18|16964.02|16844.02|16915.58|16795.58|294
1622898000000|2021-06-05 13:00:00|16957.41|16837.41|16828.5|16708.5|16957.51|16837.51|16813.29|16693.29|296
1622898300000|2021-06-05 13:05:00|16828.06|16708.06|16862.95|16742.95|16862.95|16742.95|16826.67|16706.67|298
1622898600000|2021-06-05 13:10:00|16862.75|16742.75|16906.35|16786.35|16946.9|16826.9|16859.78|16739.78|295
1622898900000|2021-06-05 13:15:00|16906.66|16786.66|16947.74|16827.74|16954.34|16834.34|16881.81|16761.81|296
1622899200000|2021-06-05 13:20:00|16948.18|16828.18|16920.22|16800.22|16948.18|16828.18|16906.98|16786.98|292
1622899500000|2021-06-05 13:25:00|16920.28|16800.28|16944.65|16824.65|16944.65|16824.65|16915.95|16795.95|297
1622899800000|2021-06-05 13:30:00|16946.97|16826.97|16928.32|16808.32|16950.7|16830.7|16897.88|16777.88|291
1622900100000|2021-06-05 13:35:00|16928.19|16808.19|16874.23|16754.23|16928.19|16808.19|16870.09|16750.09|295
1622900400000|2021-06-05 13:40:00|16874.12|16754.12|16824.46|16704.46|16874.12|16754.12|16817.25|16697.25|296
1622900700000|2021-06-05 13:45:00|16824.28|16704.28|16889.31|16769.31|16889.36|16769.36|16819.85|16699.85|297
1622901000000|2021-06-05 13:50:00|16889.2|16769.2|16857.9|16737.9|16889.4|16769.4|16849.38|16729.38|292
1622901300000|2021-06-05 13:55:00|16858.18|16738.18|16772.93|16652.93|16858.18|16738.18|16770.26|16650.26|297
1622901600000|2021-06-05 14:00:00|16772.5|16652.5|16803.15|16683.15|16810.44|16690.44|16734.32|16614.32|298
1622901900000|2021-06-05 14:05:00|16801.58|16681.58|16713.31|16593.31|16801.58|16681.58|16689.3|16569.3|297
1622902200000|2021-06-05 14:10:00|16712.5|16592.5|16718.32|16598.32|16760.7|16640.7|16708.96|16588.96|296
1622902500000|2021-06-05 14:15:00|16717.81|16597.81|16777.38|16657.38|16789.91|16669.91|16701.16|16581.16|296
1622902800000|2021-06-05 14:20:00|16777.92|16657.92|16898.64|16778.64|16908.82|16788.82|16774.66|16654.66|297
1622903100000|2021-06-05 14:25:00|16898.26|16778.26|16892.47|16772.47|16927.7|16807.7|16892.38|16772.38|294
1622903400000|2021-06-05 14:30:00|16891.93|16771.93|16801.73|16681.73|16891.93|16771.93|16801.73|16681.73|295
1622903700000|2021-06-05 14:35:00|16801.35|16681.35|16818.81|16698.81|16818.87|16698.87|16770.96|16650.96|297
1622904000000|2021-06-05 14:40:00|16819.43|16699.43|16823.63|16703.63|16823.93|16703.93|16791.71|16671.71|294
1622904300000|2021-06-05 14:45:00|16823.82|16703.82|16740.35|16620.35|16823.82|16703.82|16738.21|16618.21|291
1622904600000|2021-06-05 14:50:00|16741.3|16621.3|16733.23|16613.23|16769.91|16649.91|16716.21|16596.21|294
1622904900000|2021-06-05 14:55:00|16734.21|16614.21|16706.27|16586.27|16750.06|16630.06|16697.72|16577.72|299
1622905200000|2021-06-05 15:00:00|16706.46|16586.46|16765.5|16645.5|16778.7|16658.7|16656.86|16536.86|298
1622905500000|2021-06-05 15:05:00|16765.02|16645.02|16678.87|16558.87|16765.02|16645.02|16671.94|16551.94|299
1622905800000|2021-06-05 15:10:00|16678.85|16558.85|16735.14|16615.14|16740.46|16620.46|16664.12|16544.12|296
1622906100000|2021-06-05 15:15:00|16733.97|16613.97|16787.5|16667.5|16797.06|16677.06|16729.38|16609.38|296
1622906400000|2021-06-05 15:20:00|16787.44|16667.44|16826.61|16706.61|16826.61|16706.61|16782.19|16662.19|295
1622906700000|2021-06-05 15:25:00|16826.91|16706.91|16852.97|16732.97|16852.97|16732.97|16821.08|16701.08|297
1622907000000|2021-06-05 15:30:00|16853.17|16733.17|16813.14|16693.14|16853.82|16733.82|16808.81|16688.81|296
1622907300000|2021-06-05 15:35:00|16813.29|16693.29|16928.56|16808.56|16928.56|16808.56|16807.96|16687.96|295
1622907600000|2021-06-05 15:40:00|16929.45|16809.45|16925.88|16805.88|16931.97|16811.97|16907.23|16787.23|297
1622907900000|2021-06-05 15:45:00|16925.94|16805.94|16912.77|16792.77|16931.83|16811.83|16896.62|16776.62|298
1622908200000|2021-06-05 15:50:00|16913.16|16793.16|17050.72|16930.72|17052.59|16932.59|16912.92|16792.92|300
1622908500000|2021-06-05 15:55:00|17049.75|16929.75|17017.9|16897.9|17050.06|16930.06|17009.64|16889.64|296
1622908800000|2021-06-05 16:00:00|17020.71|16900.71|16985.63|16865.63|17028.19|16908.19|16971.94|16851.94|299
1622909100000|2021-06-05 16:05:00|16985.71|16865.71|16932.28|16812.28|16994.52|16874.52|16931.82|16811.82|295
1622909400000|2021-06-05 16:10:00|16932.79|16812.79|16930.54|16810.54|16951.29|16831.29|16917.86|16797.86|296
1622909700000|2021-06-05 16:15:00|16930.59|16810.59|16919.29|16799.29|16931.91|16811.91|16884.36|16764.36|293
1622910000000|2021-06-05 16:20:00|16919.84|16799.84|16900.5|16780.5|16920.07|16800.07|16888.65|16768.65|287
1622910300000|2021-06-05 16:25:00|16900.47|16780.47|16924.23|16804.23|16946.12|16826.12|16899.95|16779.95|292
1622910600000|2021-06-05 16:30:00|16924.15|16804.15|16969.61|16849.61|16969.61|16849.61|16921.39|16801.39|292
1622910900000|2021-06-05 16:35:00|16969.81|16849.81|16898.37|16778.37|16970.94|16850.94|16884.74|16764.74|291
1622911200000|2021-06-05 16:40:00|16898.3|16778.3|16889.99|16769.99|16927.14|16807.14|16889.99|16769.99|288
1622911500000|2021-06-05 16:45:00|16889.3|16769.3|16883.16|16763.16|16890.75|16770.75|16856.22|16736.22|286
1622911800000|2021-06-05 16:50:00|16881.76|16761.76|16882.94|16762.94|16899.59|16779.59|16862.88|16742.88|291
1622912100000|2021-06-05 16:55:00|16882.6|16762.6|16884.67|16764.67|16887.44|16767.44|16862.4|16742.4|291
1622912400000|2021-06-05 17:00:00|16884.93|16764.93|16890.48|16770.48|16891.4|16771.4|16856.17|16736.17|296
1622912700000|2021-06-05 17:05:00|16890.41|16770.41|16896.71|16776.71|16929.35|16809.35|16889.64|16769.64|295
1622913000000|2021-06-05 17:10:00|16896.53|16776.53|16809.99|16689.99|16896.53|16776.53|16798.63|16678.63|293
1622913300000|2021-06-05 17:15:00|16810.3|16690.3|16835.96|16715.96|16842.79|16722.79|16805.51|16685.51|293
1622913600000|2021-06-05 17:20:00|16835.74|16715.74|16897.84|16777.84|16897.89|16777.89|16829.96|16709.96|293
1622913900000|2021-06-05 17:25:00|16897.94|16777.94|16912.59|16792.59|16959.72|16839.72|16896.52|16776.52|291
1622914200000|2021-06-05 17:30:00|16912.75|16792.75|16873.2|16753.2|16913|16793|16849.41|16729.41|296
1622914500000|2021-06-05 17:35:00|16874.04|16754.04|16919.33|16799.33|16923.54|16803.54|16874.04|16754.04|292
1622914800000|2021-06-05 17:40:00|16918.81|16798.81|16864.58|16744.58|16918.81|16798.81|16862.45|16742.45|292
1622915100000|2021-06-05 17:45:00|16864.96|16744.96|16822.07|16702.07|16865.71|16745.71|16816.57|16696.57|293
1622915400000|2021-06-05 17:50:00|16822.31|16702.31|16791.98|16671.98|16827.34|16707.34|16789.08|16669.08|291
1622915700000|2021-06-05 17:55:00|16792.12|16672.12|16787.72|16667.72|16802.41|16682.41|16782.84|16662.84|294
1622916000000|2021-06-05 18:00:00|16788.47|16668.47|16762.87|16642.87|16842.81|16722.81|16762.87|16642.87|300
1622916300000|2021-06-05 18:05:00|16762.76|16642.76|16865.53|16745.53|16866.44|16746.44|16761.7|16641.7|296
1622916600000|2021-06-05 18:10:00|16864.68|16744.68|16850.94|16730.94|16876.58|16756.58|16845.13|16725.13|295
1622916900000|2021-06-05 18:15:00|16849.57|16729.57|16873.63|16753.63|16883.45|16763.45|16831.14|16711.14|290
1622917200000|2021-06-05 18:20:00|16873.56|16753.56|16898.75|16778.75|16902.56|16782.56|16871.95|16751.95|295
1622917500000|2021-06-05 18:25:00|16898.74|16778.74|16899|16779|16908.22|16788.22|16890.68|16770.68|290
1622917800000|2021-06-05 18:30:00|16899.31|16779.31|16878.4|16758.4|16900.09|16780.09|16872.63|16752.63|286
1622918100000|2021-06-05 18:35:00|16878.48|16758.48|16855.93|16735.93|16884.46|16764.46|16850.67|16730.67|292
1622918400000|2021-06-05 18:40:00|16856.07|16736.07|16901.67|16781.67|16902.95|16782.95|16856.07|16736.07|291
1622918700000|2021-06-05 18:45:00|16901.39|16781.39|16890.01|16770.01|16901.39|16781.39|16865.79|16745.79|289
1622919000000|2021-06-05 18:50:00|16889.77|16769.77|16886.66|16766.66|16891.78|16771.78|16864.08|16744.08|291
1622919300000|2021-06-05 18:55:00|16886.86|16766.86|16839.41|16719.41|16892.16|16772.16|16838.88|16718.88|290
1622919600000|2021-06-05 19:00:00|16839.97|16719.97|16888.59|16768.59|16888.81|16768.81|16825.97|16705.97|289
1622919900000|2021-06-05 19:05:00|16888.88|16768.88|16840.88|16720.88|16895.73|16775.73|16840.78|16720.78|287
1622920200000|2021-06-05 19:10:00|16837.89|16717.89|16829.26|16709.26|16868.29|16748.29|16829.26|16709.26|293
1622920500000|2021-06-05 19:15:00|16829.02|16709.02|16890.32|16770.32|16890.76|16770.76|16828.1|16708.1|293
1622920800000|2021-06-05 19:20:00|16890.17|16770.17|16914.34|16794.34|16923.64|16803.64|16890.17|16770.17|296
1622921100000|2021-06-05 19:25:00|16914.15|16794.15|16903.93|16783.93|16918.45|16798.45|16890.6|16770.6|293
1622921400000|2021-06-05 19:30:00|16904.89|16784.89|16857.29|16737.29|16904.93|16784.93|16848.67|16728.67|290
1622921700000|2021-06-05 19:35:00|16857.13|16737.13|16843.55|16723.55|16858.82|16738.82|16832.23|16712.23|283
1622922000000|2021-06-05 19:40:00|16843.61|16723.61|16844.93|16724.93|16849.85|16729.85|16835.34|16715.34|281
1622922300000|2021-06-05 19:45:00|16844.83|16724.83|16788.37|16668.37|16845.73|16725.73|16787.82|16667.82|291
1622922600000|2021-06-05 19:50:00|16787.88|16667.88|16766.04|16646.04|16804.35|16684.35|16765.81|16645.81|292
1622922900000|2021-06-05 19:55:00|16766.08|16646.08|16698.12|16578.12|16766.08|16646.08|16691.32|16571.32|296
1622923200000|2021-06-05 20:00:00|16698.01|16578.01|16770.26|16650.26|16770.27|16650.27|16685.48|16565.48|293
1622923500000|2021-06-05 20:05:00|16770.66|16650.66|16850.03|16730.03|16850.07|16730.07|16770.66|16650.66|299
1622923800000|2021-06-05 20:10:00|16848.54|16728.54|16885.7|16765.7|16890.47|16770.47|16848.48|16728.48|296
1622924100000|2021-06-05 20:15:00|16885.45|16765.45|16763.76|16643.76|16885.45|16765.45|16763.76|16643.76|297
1622924400000|2021-06-05 20:20:00|16763.78|16643.78|16820.2|16700.2|16820.2|16700.2|16762.03|16642.03|294
1622924700000|2021-06-05 20:25:00|16819.77|16699.77|16789.18|16669.18|16825.7|16705.7|16786.37|16666.37|292
1622925000000|2021-06-05 20:30:00|16789.2|16669.2|16832.14|16712.14|16833.83|16713.83|16787.01|16667.01|285
1622925300000|2021-06-05 20:35:00|16831.72|16711.72|16853.22|16733.22|16870.95|16750.95|16827.96|16707.96|293
1622925600000|2021-06-05 20:40:00|16853.17|16733.17|16835.28|16715.28|16860.19|16740.19|16823.14|16703.14|293
1622925900000|2021-06-05 20:45:00|16835.7|16715.7|16752.09|16632.09|16849.64|16729.64|16706.4|16586.4|295
1622926200000|2021-06-05 20:50:00|16752.36|16632.36|16889.3|16769.3|16890.19|16770.19|16746.03|16626.03|300
1622926500000|2021-06-05 20:55:00|16888.95|16768.95|16811.29|16691.29|16888.95|16768.95|16801.87|16681.87|293
1622926800000|2021-06-05 21:00:00|16811.42|16691.42|16741.45|16621.45|16812.43|16692.43|16741.12|16621.12|298
1622927100000|2021-06-05 21:05:00|16741.03|16621.03|16739.74|16619.74|16759.31|16639.31|16735.72|16615.72|290
1622927400000|2021-06-05 21:10:00|16737.38|16617.38|16722.69|16602.69|16753.97|16633.97|16719.63|16599.63|292
1622927700000|2021-06-05 21:15:00|16721.34|16601.34|16668.06|16548.06|16731.17|16611.17|16668.06|16548.06|296
1622928000000|2021-06-05 21:20:00|16667.01|16547.01|16541.11|16421.11|16667.01|16547.01|16533.69|16413.69|296
1622928300000|2021-06-05 21:25:00|16545.02|16425.02|16410.17|16290.17|16586.92|16466.92|16394.1|16274.1|298
1622928600000|2021-06-05 21:30:00|16412.16|16292.16|16307.4|16187.4|16476.61|16356.61|16279.17|16159.17|299
1622928900000|2021-06-05 21:35:00|16305.19|16185.19|16390.39|16270.39|16393.36|16273.36|16281.99|16161.99|300
1622929200000|2021-06-05 21:40:00|16391.33|16271.33|16323.21|16203.21|16442.01|16322.01|16322.42|16202.42|299
1622929500000|2021-06-05 21:45:00|16323.05|16203.05|16349.85|16229.85|16363.97|16243.97|16300.37|16180.37|300
1622929800000|2021-06-05 21:50:00|16350.34|16230.34|16344.62|16224.62|16366.02|16246.02|16312.92|16192.92|299
1622930100000|2021-06-05 21:55:00|16344.58|16224.58|16356.24|16236.24|16379.18|16259.18|16343.04|16223.04|296
1622930400000|2021-06-05 22:00:00|16356.22|16236.22|16463.23|16343.23|16471.8|16351.8|16339.99|16219.99|299
1622930700000|2021-06-05 22:05:00|16464.08|16344.08|16422.35|16302.35|16464.47|16344.47|16421.6|16301.6|296
1622931000000|2021-06-05 22:10:00|16423.4|16303.4|16443.38|16323.38|16453.05|16333.05|16423.4|16303.4|300
1622931300000|2021-06-05 22:15:00|16442.61|16322.61|16550|16430|16554.01|16434.01|16437.19|16317.19|297
1622931600000|2021-06-05 22:20:00|16549.11|16429.11|16537.78|16417.78|16549.26|16429.26|16520.82|16400.82|295
1622931900000|2021-06-05 22:25:00|16537.54|16417.54|16520.84|16400.84|16545.01|16425.01|16517.16|16397.16|300
1622932200000|2021-06-05 22:30:00|16520.68|16400.68|16534.7|16414.7|16535.81|16415.81|16501.9|16381.9|291
1622932500000|2021-06-05 22:35:00|16534.54|16414.54|16558.47|16438.47|16567.19|16447.19|16534.38|16414.38|296
1622932800000|2021-06-05 22:40:00|16558.33|16438.33|16416.73|16296.73|16558.92|16438.92|16414.42|16294.42|298
1622933100000|2021-06-05 22:45:00|16413.05|16293.05|16475.63|16355.63|16505.19|16385.19|16409.4|16289.4|296
1622933400000|2021-06-05 22:50:00|16475.35|16355.35|16451.53|16331.53|16497.82|16377.82|16428.95|16308.95|298
1622933700000|2021-06-05 22:55:00|16452.05|16332.05|16459.15|16339.15|16486.2|16366.2|16452.05|16332.05|294
1622934000000|2021-06-05 23:00:00|16459.13|16339.13|16549.59|16429.59|16551.23|16431.23|16457.94|16337.94|296
1622934300000|2021-06-05 23:05:00|16549.11|16429.11|16619.91|16499.91|16645.26|16525.26|16547.84|16427.84|293
1622934600000|2021-06-05 23:10:00|16619.51|16499.51|16625.37|16505.37|16630.67|16510.67|16609.26|16489.26|293
1622934900000|2021-06-05 23:15:00|16625.38|16505.38|16620.44|16500.44|16625.38|16505.38|16598.8|16478.8|295
1622935200000|2021-06-05 23:20:00|16618.91|16498.91|16590.25|16470.25|16618.91|16498.91|16582.22|16462.22|296
1622935500000|2021-06-05 23:25:00|16590.09|16470.09|16555.28|16435.28|16591.64|16471.64|16547.09|16427.09|294
1622935800000|2021-06-05 23:30:00|16555.5|16435.5|16558.36|16438.36|16563.18|16443.18|16543.38|16423.38|291
1622936100000|2021-06-05 23:35:00|16558.15|16438.15|16609.72|16489.72|16609.72|16489.72|16558.11|16438.11|294
1622936400000|2021-06-05 23:40:00|16609.94|16489.94|16625.46|16505.46|16625.63|16505.63|16600.27|16480.27|283
1622936700000|2021-06-05 23:45:00|16625.45|16505.45|16632.44|16512.44|16633.98|16513.98|16621.86|16501.86|285
1622937000000|2021-06-05 23:50:00|16634.14|16514.14|16718.04|16598.04|16719.36|16599.36|16617.47|16497.47|294
1622937300000|2021-06-05 23:55:00|16718.62|16598.62|16730.93|16610.93|16757.75|16637.75|16698.06|16578.06|298
1622937600000|2021-06-06 00:00:00|16730.85|16610.85|16682.92|16562.92|16745.2|16625.2|16682.92|16562.92|298
1622937900000|2021-06-06 00:05:00|16682.62|16562.62|16682.88|16562.88|16696.46|16576.46|16681.9|16561.9|296
1622938200000|2021-06-06 00:10:00|16682.21|16562.21|16665.88|16545.88|16692.78|16572.78|16665.13|16545.13|295
1622938500000|2021-06-06 00:15:00|16665.7|16545.7|16713.31|16593.31|16734.99|16614.99|16662.69|16542.69|296
1622938800000|2021-06-06 00:20:00|16712.61|16592.61|16683.79|16563.79|16712.61|16592.61|16683.15|16563.15|294
1622939100000|2021-06-06 00:25:00|16683.33|16563.33|16769.61|16649.61|16769.61|16649.61|16682.65|16562.65|293
1622939400000|2021-06-06 00:30:00|16770.2|16650.2|16764.61|16644.61|16770.42|16650.42|16748.5|16628.5|295
1622939700000|2021-06-06 00:35:00|16764.81|16644.81|16792.19|16672.19|16792.83|16672.83|16756.89|16636.89|297
1622940000000|2021-06-06 00:40:00|16792.34|16672.34|16763.58|16643.58|16792.47|16672.47|16759.16|16639.16|288
1622940300000|2021-06-06 00:45:00|16763.66|16643.66|16739.88|16619.88|16770.59|16650.59|16727.93|16607.93|293
1622940600000|2021-06-06 00:50:00|16740.13|16620.13|16708.95|16588.95|16747.56|16627.56|16708.15|16588.15|292
1622940900000|2021-06-06 00:55:00|16709.07|16589.07|16735.23|16615.23|16743.06|16623.06|16708.6|16588.6|284
1622941200000|2021-06-06 01:00:00|16734.94|16614.94|16786.3|16666.3|16814.62|16694.62|16734.67|16614.67|296
1622941500000|2021-06-06 01:05:00|16784.61|16664.61|16812.91|16692.91|16824.27|16704.27|16781.15|16661.15|291
1622941800000|2021-06-06 01:10:00|16812.96|16692.96|16843.34|16723.34|16847.45|16727.45|16812.96|16692.96|293
1622942100000|2021-06-06 01:15:00|16842.95|16722.95|16927.25|16807.25|16927.86|16807.86|16825.95|16705.95|289
1622942400000|2021-06-06 01:20:00|16926.57|16806.57|16992.37|16872.37|17004.64|16884.64|16926.57|16806.57|296
1622942700000|2021-06-06 01:25:00|16993.1|16873.1|16954.07|16834.07|16994.31|16874.31|16953.63|16833.63|297
1622943000000|2021-06-06 01:30:00|16953.97|16833.97|16944.09|16824.09|16977.25|16857.25|16927.36|16807.36|297
1622943300000|2021-06-06 01:35:00|16945.51|16825.51|16956.59|16836.59|16974.03|16854.03|16945.51|16825.51|291
1622943600000|2021-06-06 01:40:00|16956.45|16836.45|16952.71|16832.71|16963.87|16843.87|16939.2|16819.2|290
1622943900000|2021-06-06 01:45:00|16953.83|16833.83|16956.79|16836.79|16968.2|16848.2|16951.15|16831.15|289
1622944200000|2021-06-06 01:50:00|16956.66|16836.66|16983.44|16863.44|16984.06|16864.06|16956.12|16836.12|287
1622944500000|2021-06-06 01:55:00|16982.69|16862.69|17029.02|16909.02|17029.02|16909.02|16974.76|16854.76|282
1622944800000|2021-06-06 02:00:00|17029.9|16909.9|17005.82|16885.82|17053.56|16933.56|16992|16872|294
1622945100000|2021-06-06 02:05:00|17005.91|16885.91|17029.59|16909.59|17041.44|16921.44|17005.04|16885.04|294
1622945400000|2021-06-06 02:10:00|17029.06|16909.06|17044.64|16924.64|17045.02|16925.02|17015.47|16895.47|289
1622945700000|2021-06-06 02:15:00|17045.51|16925.51|17043.86|16923.86|17061.61|16941.61|17038.86|16918.86|290
1622946000000|2021-06-06 02:20:00|17045.28|16925.28|16988.63|16868.63|17054.99|16934.99|16988.34|16868.34|297
1622946300000|2021-06-06 02:25:00|16988.27|16868.27|16991.75|16871.75|17005.94|16885.94|16986.43|16866.43|288
1622946600000|2021-06-06 02:30:00|16991.93|16871.93|17032.26|16912.26|17033.64|16913.64|16991.2|16871.2|288
1622946900000|2021-06-06 02:35:00|17032.61|16912.61|17031.27|16911.27|17045.48|16925.48|17017.33|16897.33|288
1622947200000|2021-06-06 02:40:00|17031.17|16911.17|17021.72|16901.72|17032.91|16912.91|17011.04|16891.04|292
1622947500000|2021-06-06 02:45:00|17021.78|16901.78|17052.49|16932.49|17072.62|16952.62|17020.01|16900.01|286
1622947800000|2021-06-06 02:50:00|17052.15|16932.15|17025.91|16905.91|17052.15|16932.15|17024.6|16904.6|289
1622948100000|2021-06-06 02:55:00|17026.05|16906.05|17020.38|16900.38|17033|16913|17005.72|16885.72|284
1622948400000|2021-06-06 03:00:00|17020.29|16900.29|17051.24|16931.24|17060.35|16940.35|17019.52|16899.52|293
1622948700000|2021-06-06 03:05:00|17051.23|16931.23|17040.17|16920.17|17056.37|16936.37|17035.84|16915.84|294
1622949000000|2021-06-06 03:10:00|17040.19|16920.19|17023.95|16903.95|17051.71|16931.71|17017.84|16897.84|293
1622949300000|2021-06-06 03:15:00|17023.59|16903.59|16916.09|16796.09|17037.61|16917.61|16916.09|16796.09|289
1622949600000|2021-06-06 03:20:00|16915.27|16795.27|16919.71|16799.71|16949.89|16829.89|16899.76|16779.76|291
1622949900000|2021-06-06 03:25:00|16919.81|16799.81|16940.18|16820.18|16944.99|16824.99|16911.25|16791.25|293
1622950200000|2021-06-06 03:30:00|16940.93|16820.93|16974.97|16854.97|16976.28|16856.28|16940.42|16820.42|287
1622950500000|2021-06-06 03:35:00|16974.48|16854.48|16904.83|16784.83|16975.49|16855.49|16889.58|16769.58|296
1622950800000|2021-06-06 03:40:00|16903.69|16783.69|16938.72|16818.72|16954.57|16834.57|16901.22|16781.22|284
1622951100000|2021-06-06 03:45:00|16938.64|16818.64|16950.4|16830.4|16960.18|16840.18|16937.71|16817.71|285
1622951400000|2021-06-06 03:50:00|16950.43|16830.43|16918.18|16798.18|16950.43|16830.43|16911.12|16791.12|294
1622951700000|2021-06-06 03:55:00|16918.02|16798.02|16945.91|16825.91|16949.64|16829.64|16915.47|16795.47|284
1622952000000|2021-06-06 04:00:00|16945.66|16825.66|17011.85|16891.85|17015.16|16895.16|16945.27|16825.27|295
1622952300000|2021-06-06 04:05:00|17011.77|16891.77|16979.42|16859.42|17012.35|16892.35|16977.63|16857.63|287
1622952600000|2021-06-06 04:10:00|16979.43|16859.43|16968.77|16848.77|16990.4|16870.4|16968.77|16848.77|287
1622952900000|2021-06-06 04:15:00|16968.14|16848.14|17000.38|16880.38|17003.2|16883.2|16965.65|16845.65|283
1622953200000|2021-06-06 04:20:00|17001.06|16881.06|17014.23|16894.23|17016.58|16896.58|17001.06|16881.06|283
1622953500000|2021-06-06 04:25:00|17014.19|16894.19|16984.39|16864.39|17014.19|16894.19|16984.39|16864.39|292
1622953800000|2021-06-06 04:30:00|16982.76|16862.76|17016.82|16896.82|17016.83|16896.83|16981.77|16861.77|288
1622954100000|2021-06-06 04:35:00|17018.04|16898.04|17047.91|16927.91|17059|16939|17018.04|16898.04|295
1622954400000|2021-06-06 04:40:00|17047.9|16927.9|17054.01|16934.01|17054.01|16934.01|17033.78|16913.78|284
1622954700000|2021-06-06 04:45:00|17054.21|16934.21|17052.41|16932.41|17060.01|16940.01|17043.12|16923.12|287
1622955000000|2021-06-06 04:50:00|17052.65|16932.65|17036.09|16916.09|17054.32|16934.32|17028.48|16908.48|286
1622955300000|2021-06-06 04:55:00|17036.28|16916.28|17017.82|16897.82|17040.96|16920.96|17017.82|16897.82|283
1622955600000|2021-06-06 05:00:00|17017.83|16897.83|17022.1|16902.1|17053.2|16933.2|17017.83|16897.83|293
1622955900000|2021-06-06 05:05:00|17021.88|16901.88|16994.25|16874.25|17023.34|16903.34|16992.76|16872.76|287
1622956200000|2021-06-06 05:10:00|16994.28|16874.28|16991.62|16871.62|17017.53|16897.53|16991.62|16871.62|296
1622956500000|2021-06-06 05:15:00|16991.87|16871.87|17013.72|16893.72|17017.19|16897.19|16989.28|16869.28|282
1622956800000|2021-06-06 05:20:00|17013.61|16893.61|17043.83|16923.83|17044.93|16924.93|17013.61|16893.61|292
1622957100000|2021-06-06 05:25:00|17043.58|16923.58|17058.74|16938.74|17058.77|16938.77|17042.12|16922.12|278
1622957400000|2021-06-06 05:30:00|17058.78|16938.78|17052.88|16932.88|17065.06|16945.06|17039.38|16919.38|287
1622957700000|2021-06-06 05:35:00|17052.95|16932.95|17079.22|16959.22|17081.21|16961.21|17051.11|16931.11|284
1622958000000|2021-06-06 05:40:00|17078.83|16958.83|17042.83|16922.83|17078.85|16958.85|17042.76|16922.76|295
1622958300000|2021-06-06 05:45:00|17042.72|16922.72|17053.89|16933.89|17054.98|16934.98|17041.51|16921.51|287
1622958600000|2021-06-06 05:50:00|17053.98|16933.98|17064.55|16944.55|17064.76|16944.76|17039.05|16919.05|287
1622958900000|2021-06-06 05:55:00|17064.6|16944.6|17097.77|16977.77|17097.86|16977.86|17062.46|16942.46|280
1622959200000|2021-06-06 06:00:00|17097.82|16977.82|17184.02|17064.02|17184.02|17064.02|17097.54|16977.54|294
1622959500000|2021-06-06 06:05:00|17183.91|17063.91|17156.96|17036.96|17184.66|17064.66|17149.33|17029.33|291
1622959800000|2021-06-06 06:10:00|17157.25|17037.25|17070.51|16950.51|17157.25|17037.25|17070.51|16950.51|294
1622960100000|2021-06-06 06:15:00|17071.15|16951.15|17006.24|16886.24|17071.35|16951.35|16998.45|16878.45|296
1622960400000|2021-06-06 06:20:00|17005.96|16885.96|16959.5|16839.5|17022|16902|16959.5|16839.5|289
1622960700000|2021-06-06 06:25:00|16958.98|16838.98|16891.14|16771.14|16958.98|16838.98|16885.1|16765.1|291
1622961000000|2021-06-06 06:30:00|16891.31|16771.31|16846.48|16726.48|16906.76|16786.76|16843.39|16723.39|293
1622961300000|2021-06-06 06:35:00|16846.43|16726.43|16877.82|16757.82|16884.71|16764.71|16846.42|16726.42|296
1622961600000|2021-06-06 06:40:00|16877.9|16757.9|16925.61|16805.61|16925.61|16805.61|16873.82|16753.82|296
1622961900000|2021-06-06 06:45:00|16925.46|16805.46|16950.47|16830.47|16956.09|16836.09|16917.31|16797.31|291
1622962200000|2021-06-06 06:50:00|16950.48|16830.48|16881.05|16761.05|16952.88|16832.88|16879.66|16759.66|288
1622962500000|2021-06-06 06:55:00|16881.67|16761.67|16915.12|16795.12|16915.57|16795.57|16880.58|16760.58|290
1622962800000|2021-06-06 07:00:00|16914.8|16794.8|16940.84|16820.84|16954|16834|16914.33|16794.33|293
1622963100000|2021-06-06 07:05:00|16941.15|16821.15|16932.8|16812.8|16954.39|16834.39|16932.8|16812.8|283
1622963400000|2021-06-06 07:10:00|16932.75|16812.75|16945.24|16825.24|16957.77|16837.77|16931.73|16811.73|284
1622963700000|2021-06-06 07:15:00|16945.22|16825.22|16977.56|16857.56|16979.35|16859.35|16945.22|16825.22|296
1622964000000|2021-06-06 07:20:00|16976.95|16856.95|16981.33|16861.33|16987.98|16867.98|16974.21|16854.21|288
1622964300000|2021-06-06 07:25:00|16981.03|16861.03|16962.61|16842.61|16981.45|16861.45|16960.07|16840.07|282
1622964600000|2021-06-06 07:30:00|16962.9|16842.9|16985.32|16865.32|16987.09|16867.09|16962.9|16842.9|276
1622964900000|2021-06-06 07:35:00|16985.19|16865.19|17035.66|16915.66|17045.91|16925.91|16985.19|16865.19|293
1622965200000|2021-06-06 07:40:00|17036.3|16916.3|17061.01|16941.01|17079.3|16959.3|17036.3|16916.3|286
1622965500000|2021-06-06 07:45:00|17061.04|16941.04|17067.22|16947.22|17069.02|16949.02|17047.05|16927.05|272
1622965800000|2021-06-06 07:50:00|17067.48|16947.48|17064.93|16944.93|17073.52|16953.52|17064.89|16944.89|276
1622966100000|2021-06-06 07:55:00|17062.84|16942.84|17059.34|16939.34|17074.21|16954.21|17058.7|16938.7|284
1622966400000|2021-06-06 08:00:00|17058.47|16938.47|17082.08|16962.08|17097.18|16977.18|17058.35|16938.35|293
1622966700000|2021-06-06 08:05:00|17081.95|16961.95|17080.92|16960.92|17092.89|16972.89|17076.14|16956.14|295
1622967000000|2021-06-06 08:10:00|17081.73|16961.73|17100.7|16980.7|17116.42|16996.42|17081.73|16961.73|291
1622967300000|2021-06-06 08:15:00|17100.94|16980.94|17144.98|17024.98|17155.07|17035.07|17100.51|16980.51|294
1622967600000|2021-06-06 08:20:00|17148.06|17028.06|17125.04|17005.04|17153.88|17033.88|17121.75|17001.75|295
1622967900000|2021-06-06 08:25:00|17125.06|17005.06|17110.2|16990.2|17128.7|17008.7|17096.42|16976.42|292
1622968200000|2021-06-06 08:30:00|17109.93|16989.93|17123.8|17003.8|17125.51|17005.51|17108.67|16988.67|289
1622968500000|2021-06-06 08:35:00|17124.16|17004.16|17114.75|16994.75|17128.02|17008.02|17110.75|16990.75|282
1622968800000|2021-06-06 08:40:00|17114.85|16994.85|17083.49|16963.49|17119.36|16999.36|17082.47|16962.47|281
1622969100000|2021-06-06 08:45:00|17082.08|16962.08|17035.03|16915.03|17082.08|16962.08|17014.27|16894.27|294
1622969400000|2021-06-06 08:50:00|17035.11|16915.11|17088.05|16968.05|17088.05|16968.05|17034.72|16914.72|293
1622969700000|2021-06-06 08:55:00|17088.7|16968.7|17165.04|17045.04|17169.16|17049.16|17088.7|16968.7|294
1622970000000|2021-06-06 09:00:00|17165.1|17045.1|17202.03|17082.03|17217.83|17097.83|17164.71|17044.71|298
1622970300000|2021-06-06 09:05:00|17201.71|17081.71|17166.78|17046.78|17201.73|17081.73|17154.64|17034.64|291
1622970600000|2021-06-06 09:10:00|17166.58|17046.58|17130.18|17010.18|17168.21|17048.21|17128.49|17008.49|294
1622970900000|2021-06-06 09:15:00|17130.12|17010.12|17104.31|16984.31|17134.82|17014.82|17104.26|16984.26|291
1622971200000|2021-06-06 09:20:00|17104.07|16984.07|17120.98|17000.98|17121.75|17001.75|17103.79|16983.79|290
1622971500000|2021-06-06 09:25:00|17121.27|17001.27|17109.4|16989.4|17121.27|17001.27|17102.24|16982.24|283
1622971800000|2021-06-06 09:30:00|17109.43|16989.43|17144.04|17024.04|17160.77|17040.77|17109.43|16989.43|293
1622972100000|2021-06-06 09:35:00|17143.87|17023.87|17139.02|17019.02|17165.72|17045.72|17138.09|17018.09|294
1622972400000|2021-06-06 09:40:00|17138.6|17018.6|17147.68|17027.68|17152.85|17032.85|17135.91|17015.91|283
1622972700000|2021-06-06 09:45:00|17147.71|17027.71|17084.5|16964.5|17147.73|17027.73|17078.87|16958.87|289
1622973000000|2021-06-06 09:50:00|17084.56|16964.56|17104.52|16984.52|17110.03|16990.03|17084.56|16964.56|290
1622973300000|2021-06-06 09:55:00|17104.25|16984.25|17106.74|16986.74|17117.33|16997.33|17100.36|16980.36|284
1622973600000|2021-06-06 10:00:00|17105.88|16985.88|17063.5|16943.5|17125.48|17005.48|17061.42|16941.42|293
1622973900000|2021-06-06 10:05:00|17063.91|16943.91|17077.96|16957.96|17088|16968|17063.86|16943.86|292
1622974200000|2021-06-06 10:10:00|17077.85|16957.85|17082.45|16962.45|17097.17|16977.17|17077.85|16957.85|292
1622974500000|2021-06-06 10:15:00|17082.32|16962.32|17028.76|16908.76|17084.53|16964.53|17014.52|16894.52|294
1622974800000|2021-06-06 10:20:00|17029.08|16909.08|17035.39|16915.39|17038.42|16918.42|16999.48|16879.48|284
1622975100000|2021-06-06 10:25:00|17035.67|16915.67|17012.45|16892.45|17043.92|16923.92|17011.39|16891.39|265
1622975400000|2021-06-06 10:30:00|17013.62|16893.62|17001.4|16881.4|17026.6|16906.6|17001.4|16881.4|286
1622975700000|2021-06-06 10:35:00|17001.1|16881.1|16952.21|16832.21|17012.3|16892.3|16948.62|16828.62|294
1622976000000|2021-06-06 10:40:00|16951.82|16831.82|16964.88|16844.88|16984.78|16864.78|16940.38|16820.38|290
1622976300000|2021-06-06 10:45:00|16964.92|16844.92|16993.62|16873.62|17007.88|16887.88|16963.95|16843.95|295
1622976600000|2021-06-06 10:50:00|16994.13|16874.13|17001.75|16881.75|17010.21|16890.21|16982.02|16862.02|291
1622976900000|2021-06-06 10:55:00|17001.78|16881.78|17023.89|16903.89|17024.01|16904.01|16997.26|16877.26|287
1622977200000|2021-06-06 11:00:00|17023.32|16903.32|17015.81|16895.81|17070.2|16950.2|17012.42|16892.42|293
1622977500000|2021-06-06 11:05:00|17016.62|16896.62|16990.79|16870.79|17021.96|16901.96|16972.35|16852.35|291
1622977800000|2021-06-06 11:10:00|16990.77|16870.77|16983.96|16863.96|16990.77|16870.77|16977.17|16857.17|294
1622978100000|2021-06-06 11:15:00|16984.13|16864.13|16937.59|16817.59|16984.13|16864.13|16928.07|16808.07|290
1622978400000|2021-06-06 11:20:00|16936.88|16816.88|16957.62|16837.62|16963.44|16843.44|16911.65|16791.65|293
1622978700000|2021-06-06 11:25:00|16957.64|16837.64|16948.86|16828.86|16977.43|16857.43|16948.86|16828.86|292
1622979000000|2021-06-06 11:30:00|16949.34|16829.34|16946.47|16826.47|16957.68|16837.68|16938.04|16818.04|285
1622979300000|2021-06-06 11:35:00|16946.29|16826.29|16966|16846|16973.01|16853.01|16944.85|16824.85|286
1622979600000|2021-06-06 11:40:00|16966.08|16846.08|16969.8|16849.8|16972.28|16852.28|16955.22|16835.22|284
1622979900000|2021-06-06 11:45:00|16970.17|16850.17|16953.76|16833.76|16990.56|16870.56|16953.76|16833.76|285
1622980200000|2021-06-06 11:50:00|16953.89|16833.89|16971.6|16851.6|16974.26|16854.26|16951.28|16831.28|286
1622980500000|2021-06-06 11:55:00|16971.25|16851.25|16936.96|16816.96|16971.25|16851.25|16936.6|16816.6|290
1622980800000|2021-06-06 12:00:00|16937.46|16817.46|16961.14|16841.14|16964.33|16844.33|16913.98|16793.98|297
1622981100000|2021-06-06 12:05:00|16961.09|16841.09|16980.13|16860.13|16980.98|16860.98|16941.34|16821.34|291
1622981400000|2021-06-06 12:10:00|16980.07|16860.07|17038.32|16918.32|17044.98|16924.98|16971.77|16851.77|289
1622981700000|2021-06-06 12:15:00|17038.35|16918.35|17026.61|16906.61|17038.83|16918.83|17015.31|16895.31|294
1622982000000|2021-06-06 12:20:00|17027.1|16907.1|17003.14|16883.14|17028.43|16908.43|16996.74|16876.74|289
1622982300000|2021-06-06 12:25:00|17003.33|16883.33|17035.59|16915.59|17035.6|16915.6|17001.04|16881.04|287
1622982600000|2021-06-06 12:30:00|17035.71|16915.71|16967.97|16847.97|17038.7|16918.7|16953|16833|295
1622982900000|2021-06-06 12:35:00|16967.94|16847.94|16935.91|16815.91|16977.42|16857.42|16935.91|16815.91|290
1622983200000|2021-06-06 12:40:00|16935.94|16815.94|16953.91|16833.91|16961.26|16841.26|16935.79|16815.79|294
1622983500000|2021-06-06 12:45:00|16953.43|16833.43|16942.16|16822.16|16957.23|16837.23|16941.21|16821.21|289
1622983800000|2021-06-06 12:50:00|16942.03|16822.03|16895.49|16775.49|16954.01|16834.01|16895.26|16775.26|287
1622984100000|2021-06-06 12:55:00|16895.14|16775.14|16916.04|16796.04|16919.14|16799.14|16895|16775|294
1622984400000|2021-06-06 13:00:00|16915.63|16795.63|16953.27|16833.27|16960.55|16840.55|16912.44|16792.44|297
1622984700000|2021-06-06 13:05:00|16953.11|16833.11|16996.37|16876.37|16997.68|16877.68|16953.11|16833.11|294
1622985000000|2021-06-06 13:10:00|16996.67|16876.67|16953.09|16833.09|16998.11|16878.11|16952.11|16832.11|287
1622985300000|2021-06-06 13:15:00|16953.61|16833.61|16825.05|16705.05|16954.12|16834.12|16818.89|16698.89|295
1622985600000|2021-06-06 13:20:00|16824.12|16704.12|16823.9|16703.9|16828.72|16708.72|16783.53|16663.53|296
1622985900000|2021-06-06 13:25:00|16824.16|16704.16|16841.69|16721.69|16844.54|16724.54|16817.64|16697.64|292
1622986200000|2021-06-06 13:30:00|16842.03|16722.03|16837.64|16717.64|16849.32|16729.32|16819.4|16699.4|288
1622986500000|2021-06-06 13:35:00|16837.45|16717.45|16850.54|16730.54|16860.34|16740.34|16836.08|16716.08|290
1622986800000|2021-06-06 13:40:00|16849.62|16729.62|16835.86|16715.86|16850.53|16730.53|16815.1|16695.1|293
1622987100000|2021-06-06 13:45:00|16835.87|16715.87|16768.88|16648.88|16844.12|16724.12|16767.56|16647.56|295
1622987400000|2021-06-06 13:50:00|16768.02|16648.02|16766.79|16646.79|16769.5|16649.5|16732.91|16612.91|292
1622987700000|2021-06-06 13:55:00|16766.81|16646.81|16746.08|16626.08|16777.78|16657.78|16732.18|16612.18|290
1622988000000|2021-06-06 14:00:00|16745.88|16625.88|16778|16658|16785.17|16665.17|16725.49|16605.49|298
1622988300000|2021-06-06 14:05:00|16778.03|16658.03|16731.19|16611.19|16778.03|16658.03|16695.49|16575.49|294
1622988600000|2021-06-06 14:10:00|16730.64|16610.64|16757.66|16637.66|16757.68|16637.68|16725|16605|295
1622988900000|2021-06-06 14:15:00|16757.9|16637.9|16778.29|16658.29|16785.4|16665.4|16743.45|16623.45|296
1622989200000|2021-06-06 14:20:00|16778.36|16658.36|16813.68|16693.68|16813.68|16693.68|16778.36|16658.36|288
1622989500000|2021-06-06 14:25:00|16813.7|16693.7|16836.59|16716.59|16839.35|16719.35|16807.5|16687.5|295
1622989800000|2021-06-06 14:30:00|16837.34|16717.34|16816.32|16696.32|16837.43|16717.43|16811.04|16691.04|287
1622990100000|2021-06-06 14:35:00|16816.23|16696.23|16822.48|16702.48|16823.29|16703.29|16800.77|16680.77|293
1622990400000|2021-06-06 14:40:00|16823.05|16703.05|16872.05|16752.05|16876.85|16756.85|16822.98|16702.98|287
1622990700000|2021-06-06 14:45:00|16872.17|16752.17|16904.9|16784.9|16910.58|16790.58|16862.08|16742.08|293
1622991000000|2021-06-06 14:50:00|16904.78|16784.78|17021.22|16901.22|17021.31|16901.31|16904.78|16784.78|296
1622991300000|2021-06-06 14:55:00|17021.81|16901.81|17017.32|16897.32|17027.36|16907.36|17000.65|16880.65|296
1622991600000|2021-06-06 15:00:00|17017.49|16897.49|17107.76|16987.76|17137.71|17017.71|16995.05|16875.05|296
1622991900000|2021-06-06 15:05:00|17106.69|16986.69|17072.89|16952.89|17108.72|16988.72|17072.73|16952.73|294
1622992200000|2021-06-06 15:10:00|17072.92|16952.92|17085.13|16965.13|17094.98|16974.98|17070.44|16950.44|291
1622992500000|2021-06-06 15:15:00|17084.81|16964.81|17090.21|16970.21|17090.21|16970.21|17051.3|16931.3|293
1622992800000|2021-06-06 15:20:00|17089.92|16969.92|17076.27|16956.27|17090.86|16970.86|17070.96|16950.96|286
1622993100000|2021-06-06 15:25:00|17076.71|16956.71|17059.61|16939.61|17080.32|16960.32|17058.01|16938.01|285
1622993400000|2021-06-06 15:30:00|17059.35|16939.35|17054.87|16934.87|17061.74|16941.74|17032.48|16912.48|290
1622993700000|2021-06-06 15:35:00|17054.84|16934.84|17034.95|16914.95|17055.97|16935.97|17034.95|16914.95|290
1622994000000|2021-06-06 15:40:00|17035.06|16915.06|17001.96|16881.96|17035.72|16915.72|17001.95|16881.95|295
1622994300000|2021-06-06 15:45:00|17001.95|16881.95|17018.93|16898.93|17023.68|16903.68|17001.68|16881.68|290
1622994600000|2021-06-06 15:50:00|17018.97|16898.97|17044.58|16924.58|17044.58|16924.58|17015.03|16895.03|287
1622994900000|2021-06-06 15:55:00|17044.52|16924.52|17061.92|16941.92|17069.44|16949.44|17043.41|16923.41|288
1622995200000|2021-06-06 16:00:00|17062.19|16942.19|17103.36|16983.36|17107.32|16987.32|17055.65|16935.65|298
1622995500000|2021-06-06 16:05:00|17103.25|16983.25|17091.33|16971.33|17126.36|17006.36|17089.5|16969.5|296
1622995800000|2021-06-06 16:10:00|17091.19|16971.19|17100.8|16980.8|17100.8|16980.8|17082.59|16962.59|291
1622996100000|2021-06-06 16:15:00|17101.28|16981.28|17069.9|16949.9|17107.97|16987.97|17059.36|16939.36|297
1622996400000|2021-06-06 16:20:00|17070.83|16950.83|17069.97|16949.97|17073.41|16953.41|17061.88|16941.88|293
1622996700000|2021-06-06 16:25:00|17070.35|16950.35|17062.73|16942.73|17070.49|16950.49|17044.02|16924.02|294
1622997000000|2021-06-06 16:30:00|17063.07|16943.07|17064.06|16944.06|17069.82|16949.82|17057.04|16937.04|288
1622997300000|2021-06-06 16:35:00|17063.28|16943.28|17082.9|16962.9|17091.69|16971.69|17061.73|16941.73|292
1622997600000|2021-06-06 16:40:00|17083.03|16963.03|17098.28|16978.28|17106.82|16986.82|17082.3|16962.3|292
1622997900000|2021-06-06 16:45:00|17098.32|16978.32|17085.42|16965.42|17100.77|16980.77|17077.19|16957.19|295
1622998200000|2021-06-06 16:50:00|17085.9|16965.9|17082.9|16962.9|17091.74|16971.74|17077.31|16957.31|290
1622998500000|2021-06-06 16:55:00|17083.4|16963.4|17093.94|16973.94|17102.85|16982.85|17080.43|16960.43|298
1622998800000|2021-06-06 17:00:00|17094.16|16974.16|17053.63|16933.63|17094.26|16974.26|17053.63|16933.63|286
1622999100000|2021-06-06 17:05:00|17053.16|16933.16|17060.2|16940.2|17060.2|16940.2|17038.41|16918.41|291
1622999400000|2021-06-06 17:10:00|17060.41|16940.41|17052.58|16932.58|17062.05|16942.05|17048.34|16928.34|291
1622999700000|2021-06-06 17:15:00|17052.06|16932.06|17062.28|16942.28|17065.37|16945.37|17043.17|16923.17|282
1623000000000|2021-06-06 17:20:00|17061.93|16941.93|16983.42|16863.42|17065.88|16945.88|16981.39|16861.39|285
1623000300000|2021-06-06 17:25:00|16984.69|16864.69|16986.81|16866.81|16999.97|16879.97|16976.99|16856.99|290
1623000600000|2021-06-06 17:30:00|16987.02|16867.02|17010.38|16890.38|17016.61|16896.61|16984.3|16864.3|283
1623000900000|2021-06-06 17:35:00|17009.99|16889.99|16984.75|16864.75|17011.26|16891.26|16984.75|16864.75|282
1623001200000|2021-06-06 17:40:00|16984.85|16864.85|16976.03|16856.03|16996.82|16876.82|16974.43|16854.43|286
1623001500000|2021-06-06 17:45:00|16974.85|16854.85|16953.8|16833.8|16974.9|16854.9|16926.29|16806.29|291
1623001800000|2021-06-06 17:50:00|16954.44|16834.44|16962.91|16842.91|16966.26|16846.26|16953.43|16833.43|290
1623002100000|2021-06-06 17:55:00|16963.24|16843.24|16943.45|16823.45|16963.4|16843.4|16934.18|16814.18|289
1623002400000|2021-06-06 18:00:00|16943.26|16823.26|16925.39|16805.39|16944.47|16824.47|16922.83|16802.83|285
1623002700000|2021-06-06 18:05:00|16924.3|16804.3|16908.28|16788.28|16925.72|16805.72|16902.79|16782.79|281
1623003000000|2021-06-06 18:10:00|16907.59|16787.59|16923.65|16803.65|16925.69|16805.69|16907.36|16787.36|286
1623003300000|2021-06-06 18:15:00|16923.31|16803.31|16918.64|16798.64|16923.81|16803.81|16887.85|16767.85|287
1623003600000|2021-06-06 18:20:00|16918.36|16798.36|16871.97|16751.97|16918.36|16798.36|16871.97|16751.97|290
1623003900000|2021-06-06 18:25:00|16872.51|16752.51|16883.11|16763.11|16888.67|16768.67|16872.51|16752.51|291
1623004200000|2021-06-06 18:30:00|16883.12|16763.12|16887.91|16767.91|16887.91|16767.91|16861.75|16741.75|292
1623004500000|2021-06-06 18:35:00|16887.99|16767.99|16878.64|16758.64|16931.4|16811.4|16878.38|16758.38|294
1623004800000|2021-06-06 18:40:00|16878.53|16758.53|16896.78|16776.78|16906.42|16786.42|16878.44|16758.44|289
1623005100000|2021-06-06 18:45:00|16896.9|16776.9|16883.72|16763.72|16897.2|16777.2|16878.81|16758.81|293
1623005400000|2021-06-06 18:50:00|16883.65|16763.65|16884.37|16764.37|16900.2|16780.2|16873.75|16753.75|288
1623005700000|2021-06-06 18:55:00|16884.46|16764.46|16881.42|16761.42|16884.46|16764.46|16870.89|16750.89|284
1623006000000|2021-06-06 19:00:00|16881.76|16761.76|16857.26|16737.26|16881.82|16761.82|16854.91|16734.91|288
1623006300000|2021-06-06 19:05:00|16857.42|16737.42|16855.71|16735.71|16867.66|16747.66|16847.42|16727.42|281
1623006600000|2021-06-06 19:10:00|16855.54|16735.54|16842.35|16722.35|16858.32|16738.32|16839.66|16719.66|284
1623006900000|2021-06-06 19:15:00|16842.37|16722.37|16872.25|16752.25|16872.32|16752.32|16825.37|16705.37|287
1623007200000|2021-06-06 19:20:00|16872.46|16752.46|16856.03|16736.03|16874.81|16754.81|16846.31|16726.31|292
1623007500000|2021-06-06 19:25:00|16856.02|16736.02|16852.64|16732.64|16859.66|16739.66|16845.58|16725.58|279
1623007800000|2021-06-06 19:30:00|16853.03|16733.03|16836.43|16716.43|16853.14|16733.14|16827.07|16707.07|287
1623008100000|2021-06-06 19:35:00|16836.5|16716.5|16826.61|16698.61|16837.31|16717.31|16825.54|16697.54|278
1623008400000|2021-06-06 19:40:00|16826.49|16698.49|16824.53|16696.53|16831.58|16703.58|16817.06|16689.06|283
1623008700000|2021-06-06 19:45:00|16824.35|16696.35|16830.72|16702.72|16834.67|16706.67|16813.97|16685.97|272
1623009000000|2021-06-06 19:50:00|16830.55|16702.55|16831.95|16703.95|16843.25|16715.25|16821.35|16693.35|282
1623009300000|2021-06-06 19:55:00|16832.06|16704.06|16809.47|16681.47|16832.57|16704.57|16803.02|16675.02|292
1623009600000|2021-06-06 20:00:00|16809.6|16681.6|16839.84|16711.84|16840.61|16712.61|16788.83|16660.83|294
1623009900000|2021-06-06 20:05:00|16840.14|16712.14|16771.54|16643.54|16840.69|16712.69|16769.86|16641.86|288
1623010200000|2021-06-06 20:10:00|16771.46|16643.46|16812.85|16684.85|16815.42|16687.42|16762.11|16634.11|286
1623010500000|2021-06-06 20:15:00|16812.11|16684.11|16795.57|16667.57|16812.11|16684.11|16785.12|16657.12|283
1623010800000|2021-06-06 20:20:00|16795.44|16667.44|16894.03|16766.03|16894.57|16766.57|16795.44|16667.44|291
1623011100000|2021-06-06 20:25:00|16894.28|16766.28|16882.17|16754.17|16905.87|16777.87|16871.64|16743.64|291
1623011400000|2021-06-06 20:30:00|16882.06|16754.06|16857.01|16729.01|16882.35|16754.35|16847.87|16719.87|291
1623011700000|2021-06-06 20:35:00|16857.66|16729.66|16861.74|16733.74|16861.74|16733.74|16851.98|16723.98|286
1623012000000|2021-06-06 20:40:00|16861.71|16733.71|16860.86|16732.86|16865.12|16737.12|16852.7|16724.7|278
1623012300000|2021-06-06 20:45:00|16861.02|16733.02|16899.85|16771.85|16900.35|16772.35|16858.57|16730.57|292
1623012600000|2021-06-06 20:50:00|16899.87|16771.87|16947.12|16819.12|16947.12|16819.12|16899.87|16771.87|288
1623012900000|2021-06-06 20:55:00|16947.39|16819.39|16982.15|16854.15|16982.38|16854.38|16944.64|16816.64|290
1623013200000|2021-06-06 21:00:00|16982.07|16854.07|16955.32|16827.32|16982.47|16854.47|16955.32|16827.32|284
1623013500000|2021-06-06 21:05:00|16954.64|16826.64|16947.16|16819.16|16955.38|16827.38|16943.96|16815.96|278
1623013800000|2021-06-06 21:10:00|16947.11|16819.11|16943.82|16815.82|16949.06|16821.06|16943.07|16815.07|264
1623014100000|2021-06-06 21:15:00|16943.93|16815.93|16976.31|16848.31|16976.31|16848.31|16941.83|16813.83|292
1623014400000|2021-06-06 21:20:00|16976.61|16848.61|17013.99|16885.99|17014.36|16886.36|16976.61|16848.61|297
1623014700000|2021-06-06 21:25:00|17013.76|16885.76|17008.8|16880.8|17019.06|16891.06|17003.85|16875.85|288
1623015000000|2021-06-06 21:30:00|17008.5|16880.5|17018.25|16890.25|17019.39|16891.39|17007.46|16879.46|269
1623015300000|2021-06-06 21:35:00|17018.86|16890.86|17016.47|16888.47|17021.33|16893.33|17014.88|16886.88|275
1623015600000|2021-06-06 21:40:00|17016.35|16888.35|17008.09|16880.09|17029.62|16901.62|17005.46|16877.46|290
1623015900000|2021-06-06 21:45:00|17007.96|16879.96|16990.71|16870.71|17010.66|16883.71|16981.7|16861.7|294
1623016200000|2021-06-06 21:50:00|16990.76|16870.76|17018.83|16898.83|17019|16899|16990.76|16870.76|291
1623016500000|2021-06-06 21:55:00|17019.13|16899.13|17022.67|16902.67|17024.26|16904.26|17014.68|16894.68|288
1623016800000|2021-06-06 22:00:00|17022.5|16902.5|17004.33|16884.33|17023.49|16903.49|16997.51|16877.51|288
1623017100000|2021-06-06 22:05:00|17004.12|16884.12|16976.13|16856.13|17004.86|16884.86|16976.13|16856.13|292
1623017400000|2021-06-06 22:10:00|16976.7|16856.7|16938.39|16818.39|16984.91|16864.91|16931.4|16811.4|289
1623017700000|2021-06-06 22:15:00|16938.46|16818.46|16845.51|16725.51|16938.95|16818.95|16822.04|16702.04|298
1623018000000|2021-06-06 22:20:00|16846.08|16726.08|16847.32|16727.32|16877.19|16757.19|16845.47|16725.47|295
1623018300000|2021-06-06 22:25:00|16847.74|16727.74|16847.91|16727.91|16857.92|16737.92|16828.64|16708.64|295
1623018600000|2021-06-06 22:30:00|16847.95|16727.95|16742.82|16622.82|16847.96|16727.96|16742.82|16622.82|295
1623018900000|2021-06-06 22:35:00|16741.85|16621.85|16743.89|16623.89|16772.51|16652.51|16739.15|16619.15|298
1623019200000|2021-06-06 22:40:00|16744.08|16624.08|16740.79|16620.79|16754.43|16634.43|16736.27|16616.27|297
1623019500000|2021-06-06 22:45:00|16741|16621|16766.12|16646.12|16781.8|16661.8|16725.07|16605.07|299
1623019800000|2021-06-06 22:50:00|16766.45|16646.45|16821.46|16701.46|16823.59|16703.59|16766.45|16646.45|292
1623020100000|2021-06-06 22:55:00|16821.27|16701.27|16869.49|16749.49|16872.65|16752.65|16820.66|16700.66|290
1623020400000|2021-06-06 23:00:00|16869.17|16749.17|16908.09|16788.09|16908.09|16788.09|16837.3|16717.3|299
1623020700000|2021-06-06 23:05:00|16910.75|16790.75|16918.62|16798.62|16932.97|16812.97|16910.05|16790.05|292
1623021000000|2021-06-06 23:10:00|16918.51|16798.51|16916.2|16796.2|16920.27|16800.27|16905.94|16785.94|296
1623021300000|2021-06-06 23:15:00|16918.72|16798.72|16915.7|16795.7|16920.59|16800.59|16907.63|16787.63|282
1623021600000|2021-06-06 23:20:00|16915.8|16795.8|16886.87|16766.87|16917.91|16797.91|16874.13|16754.13|293
1623021900000|2021-06-06 23:25:00|16887|16767|16910.85|16790.85|16912.48|16792.48|16885.92|16765.92|286
1623022200000|2021-06-06 23:30:00|16911.26|16791.26|16933.24|16813.24|16950.15|16830.15|16905.11|16785.11|284
1623022500000|2021-06-06 23:35:00|16933.13|16813.13|16926.56|16806.56|16940.89|16820.89|16920.05|16800.05|282
1623022800000|2021-06-06 23:40:00|16927.07|16807.07|16952.34|16832.34|16952.34|16832.34|16926.98|16806.98|274
1623023100000|2021-06-06 23:45:00|16952.6|16832.6|16973.09|16853.09|16986.87|16866.87|16947.34|16827.34|291
1623023400000|2021-06-06 23:50:00|16971.45|16851.45|16980.42|16860.42|16991.09|16871.09|16969.91|16849.91|281
1623023700000|2021-06-06 23:55:00|16979.71|16859.71|16994.2|16874.2|17001.86|16881.86|16962.66|16842.66|294
1623024000000|2021-06-07 00:00:00|16994.35|16874.35|16964.47|16844.47|17064.12|16944.12|16958.97|16838.97|297
1623024300000|2021-06-07 00:05:00|16964.8|16844.8|16931.89|16811.89|16966.72|16846.72|16870.98|16750.98|294
1623024600000|2021-06-07 00:10:00|16931.92|16811.92|17094.7|16974.7|17104.77|16984.77|16931.92|16811.92|295
1623024900000|2021-06-07 00:15:00|17095.11|16975.11|17162.4|17042.4|17177.3|17057.3|17095.11|16975.11|297
1623025200000|2021-06-07 00:20:00|17162.03|17042.03|17145.22|17025.22|17168|17048|17138.83|17018.83|295
1623025500000|2021-06-07 00:25:00|17145.6|17025.6|17177.13|17057.13|17193.8|17073.8|17145.6|17025.6|295
1623025800000|2021-06-07 00:30:00|17176.25|17056.25|17133.44|17013.44|17192.06|17072.06|17132.76|17012.76|296
1623026100000|2021-06-07 00:35:00|17133.92|17013.92|17148.93|17028.93|17149.47|17029.47|17116.58|16996.58|294
1623026400000|2021-06-07 00:40:00|17148.96|17028.96|17208.33|17088.33|17227.7|17107.7|17142.32|17022.32|297
1623026700000|2021-06-07 00:45:00|17207.8|17087.8|17196.65|17076.65|17207.8|17087.8|17188.02|17068.02|297
1623027000000|2021-06-07 00:50:00|17196.39|17076.39|17225.19|17105.19|17230.95|17110.95|17188.42|17068.42|291
1623027300000|2021-06-07 00:55:00|17224.04|17104.04|17237.25|17117.25|17253.83|17133.83|17221.42|17101.42|300
1623027600000|2021-06-07 01:00:00|17237.93|17117.93|17244.37|17124.37|17287.01|17167.01|17237.93|17117.93|296
1623027900000|2021-06-07 01:05:00|17244.36|17124.36|17222.58|17102.58|17250.36|17130.36|17222.47|17102.47|285
1623028200000|2021-06-07 01:10:00|17222.48|17102.48|17209.91|17089.91|17229.2|17109.2|17199.35|17079.35|294
1623028500000|2021-06-07 01:15:00|17210.25|17090.25|17192.66|17072.66|17210.25|17090.25|17187.53|17067.53|290
1623028800000|2021-06-07 01:20:00|17192.51|17072.51|17175.41|17055.41|17192.86|17072.86|17175.32|17055.32|284
1623029100000|2021-06-07 01:25:00|17174.52|17054.52|17205.38|17085.38|17210.45|17090.45|17174.36|17054.36|288
1623029400000|2021-06-07 01:30:00|17205.43|17085.43|17248.65|17128.65|17249.41|17129.41|17202.28|17082.28|279
1623029700000|2021-06-07 01:35:00|17248.34|17128.34|17267.22|17147.22|17269.58|17149.58|17242.77|17122.77|280
1623030000000|2021-06-07 01:40:00|17268.47|17148.47|17330.05|17210.05|17332.37|17212.37|17268.39|17148.39|293
1623030300000|2021-06-07 01:45:00|17329.4|17209.4|17454.24|17334.24|17480.6|17360.6|17329.4|17209.4|297
1623030600000|2021-06-07 01:50:00|17453.91|17333.91|17448.39|17328.39|17460.17|17340.17|17440.43|17320.43|293
1623030900000|2021-06-07 01:55:00|17448.25|17328.25|17450.28|17330.28|17457.27|17337.27|17424.33|17304.33|297
1623031200000|2021-06-07 02:00:00|17450.14|17330.14|17446.62|17326.62|17486.37|17366.37|17444.13|17324.13|290
1623031500000|2021-06-07 02:05:00|17446.51|17326.51|17443.09|17323.09|17450.26|17330.26|17434.02|17314.02|297
1623031800000|2021-06-07 02:10:00|17443.12|17323.12|17483.17|17363.17|17483.17|17363.17|17438.37|17318.37|291
1623032100000|2021-06-07 02:15:00|17484.63|17364.63|17455.03|17335.03|17485.82|17365.82|17452.28|17332.28|291
1623032400000|2021-06-07 02:20:00|17455.58|17335.58|17438.8|17318.8|17462.87|17342.87|17431.31|17311.31|291
1623032700000|2021-06-07 02:25:00|17438.74|17318.74|17440.47|17320.47|17452.05|17332.05|17435.05|17315.05|292
1623033000000|2021-06-07 02:30:00|17440.41|17320.41|17448.98|17328.98|17457.85|17337.85|17439.72|17319.72|290
1623033300000|2021-06-07 02:35:00|17448.9|17328.9|17472.02|17352.02|17494.43|17374.43|17441.27|17321.27|295
1623033600000|2021-06-07 02:40:00|17472.81|17352.81|17485.32|17365.32|17494.01|17374.01|17472.81|17352.81|282
1623033900000|2021-06-07 02:45:00|17485.17|17365.17|17515.84|17395.84|17515.84|17395.84|17485.04|17365.04|290
1623034200000|2021-06-07 02:50:00|17515.16|17395.16|17466.3|17346.3|17515.44|17395.44|17462.52|17342.52|293
1623034500000|2021-06-07 02:55:00|17466.58|17346.58|17472.73|17352.73|17489.12|17369.12|17461.71|17341.71|296
1623034800000|2021-06-07 03:00:00|17473.14|17353.14|17502.95|17382.95|17509.63|17389.63|17473.14|17353.14|295
1623035100000|2021-06-07 03:05:00|17503.14|17383.14|17487.95|17367.95|17503.16|17383.16|17485.63|17365.63|291
1623035400000|2021-06-07 03:10:00|17488.03|17368.03|17487.82|17367.82|17503.53|17383.53|17484.67|17364.67|291
1623035700000|2021-06-07 03:15:00|17488.04|17368.04|17474.82|17354.82|17497.63|17377.63|17474.02|17354.02|289
1623036000000|2021-06-07 03:20:00|17474.88|17354.88|17454.67|17334.67|17482.98|17362.98|17453.89|17333.89|288
1623036300000|2021-06-07 03:25:00|17454.06|17334.06|17406.44|17286.44|17454.2|17334.2|17354.95|17234.95|298
1623036600000|2021-06-07 03:30:00|17406.31|17286.31|17386.7|17266.7|17422.82|17302.82|17386.7|17266.7|290
1623036900000|2021-06-07 03:35:00|17384.71|17264.71|17354.89|17234.89|17386.94|17266.94|17342.15|17222.15|294
1623037200000|2021-06-07 03:40:00|17353.75|17233.75|17295.06|17175.06|17353.75|17233.75|17294.5|17174.5|294
1623037500000|2021-06-07 03:45:00|17296.52|17176.52|17319.18|17199.18|17332.25|17212.25|17296.52|17176.52|290
1623037800000|2021-06-07 03:50:00|17319.13|17199.13|17339.31|17219.31|17339.31|17219.31|17318.23|17198.23|287
1623038100000|2021-06-07 03:55:00|17339.43|17219.43|17336.19|17216.19|17360.11|17240.11|17335.77|17215.77|296
1623038400000|2021-06-07 04:00:00|17336.64|17216.64|17450.84|17330.84|17454.53|17334.53|17336.51|17216.51|297
1623038700000|2021-06-07 04:05:00|17450.69|17330.69|17423.29|17303.29|17452.05|17332.05|17418.68|17298.68|295
1623039000000|2021-06-07 04:10:00|17423.09|17303.09|17409.33|17289.33|17425.37|17305.37|17404.41|17284.41|289
1623039300000|2021-06-07 04:15:00|17409.29|17289.29|17374.83|17254.83|17409.45|17289.45|17372.35|17252.35|295
1623039600000|2021-06-07 04:20:00|17374.82|17254.82|17320.31|17200.31|17380.91|17260.91|17305.92|17185.92|297
1623039900000|2021-06-07 04:25:00|17321.53|17201.53|17335.4|17215.4|17336.73|17216.73|17313.14|17193.14|290
1623040200000|2021-06-07 04:30:00|17336.27|17216.27|17347.68|17227.68|17347.75|17227.75|17300.99|17180.99|291
1623040500000|2021-06-07 04:35:00|17347.78|17227.78|17337.74|17217.74|17351.13|17231.13|17333.02|17213.02|289
1623040800000|2021-06-07 04:40:00|17337.71|17217.71|17333.68|17213.68|17346.54|17226.54|17327.43|17207.43|285
1623041100000|2021-06-07 04:45:00|17333.72|17213.72|17345.53|17225.53|17346.02|17226.02|17333.11|17213.11|294
1623041400000|2021-06-07 04:50:00|17345.66|17225.66|17300.64|17180.64|17346.83|17226.83|17300.22|17180.22|283
1623041700000|2021-06-07 04:55:00|17300.43|17180.43|17309.67|17189.67|17315.82|17195.82|17300.39|17180.39|286
1623042000000|2021-06-07 05:00:00|17308.5|17188.5|17346.22|17226.22|17350.44|17230.44|17308.5|17188.5|296
1623042300000|2021-06-07 05:05:00|17346.25|17226.25|17312.75|17192.75|17346.5|17226.5|17310.48|17190.48|293
1623042600000|2021-06-07 05:10:00|17313.35|17193.35|17332.08|17212.08|17332.08|17212.08|17308.49|17188.49|285
1623042900000|2021-06-07 05:15:00|17332.13|17212.13|17345.89|17225.89|17345.89|17225.89|17332.13|17212.13|285
1623043200000|2021-06-07 05:20:00|17346.55|17226.55|17323.87|17203.87|17347.43|17227.43|17316.29|17196.29|286
1623043500000|2021-06-07 05:25:00|17324.4|17204.4|17322.84|17202.84|17326.27|17206.27|17306.68|17186.68|278
1623043800000|2021-06-07 05:30:00|17322.85|17202.85|17270.33|17150.33|17328.59|17208.59|17250.76|17130.76|297
1623044100000|2021-06-07 05:35:00|17271.11|17151.11|17290.48|17170.48|17290.67|17170.67|17264.82|17144.82|289
1623044400000|2021-06-07 05:40:00|17290.55|17170.55|17319|17199|17335.64|17215.64|17287.31|17167.31|295
1623044700000|2021-06-07 05:45:00|17318.46|17198.46|17354.7|17234.7|17365.82|17245.82|17317.97|17197.97|294
1623045000000|2021-06-07 05:50:00|17354.21|17234.21|17381.79|17261.79|17384.71|17264.71|17352.98|17232.98|295
1623045300000|2021-06-07 05:55:00|17381.33|17261.33|17344.79|17224.79|17383.16|17263.16|17339.87|17219.87|299
1623045600000|2021-06-07 06:00:00|17344.54|17224.54|17317.24|17197.24|17366.03|17246.03|17317.24|17197.24|295
1623045900000|2021-06-07 06:05:00|17315.75|17195.75|17275.85|17155.85|17315.75|17195.75|17266.16|17146.16|296
1623046200000|2021-06-07 06:10:00|17275.72|17155.72|17308.98|17188.98|17308.98|17188.98|17275.66|17155.66|286
1623046500000|2021-06-07 06:15:00|17308.91|17188.91|17309.1|17189.1|17314.97|17194.97|17292.02|17172.02|289
1623046800000|2021-06-07 06:20:00|17309.13|17189.13|17311.13|17191.13|17314.7|17194.7|17299.53|17179.53|283
1623047100000|2021-06-07 06:25:00|17311.12|17191.12|17240.83|17120.83|17311.8|17191.8|17240.83|17120.83|283
1623047400000|2021-06-07 06:30:00|17240.3|17120.3|17261.64|17141.64|17265.91|17145.91|17236.96|17116.96|288
1623047700000|2021-06-07 06:35:00|17261.72|17141.72|17254.9|17134.9|17273.71|17153.71|17237.62|17117.62|295
1623048000000|2021-06-07 06:40:00|17254.83|17134.83|17219.91|17099.91|17254.83|17134.83|17211.05|17091.05|287
1623048300000|2021-06-07 06:45:00|17219.89|17099.89|17214.22|17094.22|17229.23|17109.23|17190.09|17070.09|293
1623048600000|2021-06-07 06:50:00|17214.15|17094.15|17221.84|17101.84|17221.86|17101.86|17196.83|17076.83|289
1623048900000|2021-06-07 06:55:00|17221.9|17101.9|17198.29|17078.29|17229.8|17109.8|17195.95|17075.95|287
1623049200000|2021-06-07 07:00:00|17198.38|17078.38|17153.1|17033.1|17205.82|17085.82|17138.55|17018.55|295
1623049500000|2021-06-07 07:05:00|17153.51|17033.51|17147.29|17027.29|17164.9|17044.9|17147.17|17027.17|293
1623049800000|2021-06-07 07:10:00|17146.32|17026.32|17140.88|17020.88|17161.78|17041.78|17135.65|17015.65|283
1623050100000|2021-06-07 07:15:00|17140.97|17020.97|17095.01|16975.01|17147.56|17027.56|17068.44|16948.44|294
1623050400000|2021-06-07 07:20:00|17094.99|16974.99|17178.39|17058.39|17178.39|17058.39|17094.99|16974.99|293
1623050700000|2021-06-07 07:25:00|17178.82|17058.82|17172.79|17052.79|17196.09|17076.09|17172.79|17052.79|284
1623051000000|2021-06-07 07:30:00|17172.28|17052.28|17220.71|17100.71|17222|17102|17170.78|17050.78|291
1623051300000|2021-06-07 07:35:00|17220.83|17100.83|17230.51|17110.51|17230.51|17110.51|17210.64|17090.64|287
1623051600000|2021-06-07 07:40:00|17230.59|17110.59|17232.77|17112.77|17256.06|17136.06|17230.53|17110.53|285
1623051900000|2021-06-07 07:45:00|17232.37|17112.37|17240.28|17120.28|17241.4|17121.4|17220.69|17100.69|290
1623052200000|2021-06-07 07:50:00|17240.3|17120.3|17213.75|17093.75|17240.3|17120.3|17190.38|17070.38|289
1623052500000|2021-06-07 07:55:00|17214.76|17094.76|17226.42|17106.42|17232.25|17112.25|17207.1|17087.1|278
1623052800000|2021-06-07 08:00:00|17226.26|17106.26|17202.22|17082.22|17284.36|17164.36|17202.11|17082.11|296
1623053100000|2021-06-07 08:05:00|17202.15|17082.15|17180.88|17060.88|17203.57|17083.57|17162.87|17042.87|294
1623053400000|2021-06-07 08:10:00|17180.41|17060.41|17158.45|17038.45|17194.24|17074.24|17158.24|17038.24|286
1623053700000|2021-06-07 08:15:00|17158.28|17038.28|17159.98|17039.98|17182.14|17062.14|17155.95|17035.95|297
1623054000000|2021-06-07 08:20:00|17157.98|17037.98|17122.79|17002.79|17159.5|17039.5|17122.79|17002.79|296
1623054300000|2021-06-07 08:25:00|17123.03|17003.03|17141.54|17021.54|17146.54|17026.54|17107.88|16987.88|292
1623054600000|2021-06-07 08:30:00|17141.09|17021.09|17193.1|17073.1|17195.91|17075.91|17139.78|17019.78|280
1623054900000|2021-06-07 08:35:00|17193.51|17073.51|17187.15|17067.15|17212.1|17092.1|17186.81|17066.81|290
1623055200000|2021-06-07 08:40:00|17186.83|17066.83|17168.13|17048.13|17195.68|17075.68|17167.26|17047.26|286
1623055500000|2021-06-07 08:45:00|17168.24|17048.24|17152.27|17032.27|17191.7|17071.7|17152.27|17032.27|297
1623055800000|2021-06-07 08:50:00|17151.82|17031.82|17190.35|17070.35|17195.51|17075.51|17151.56|17031.56|290
1623056100000|2021-06-07 08:55:00|17190.21|17070.21|17175.07|17055.07|17194.64|17074.64|17175.07|17055.07|289
1623056400000|2021-06-07 09:00:00|17175.27|17055.27|17134.6|17014.6|17184.42|17064.42|17134.21|17014.21|291
1623056700000|2021-06-07 09:05:00|17134.81|17014.81|17166.57|17046.57|17166.88|17046.88|17129.98|17009.98|294
1623057000000|2021-06-07 09:10:00|17165.94|17045.94|17234.9|17114.9|17234.9|17114.9|17160.19|17040.19|287
1623057300000|2021-06-07 09:15:00|17236.05|17116.05|17224.67|17104.67|17259.04|17139.04|17218.24|17098.24|290
1623057600000|2021-06-07 09:20:00|17224.88|17104.88|17228.97|17108.97|17234.91|17114.91|17222.37|17102.37|283
1623057900000|2021-06-07 09:25:00|17227.86|17107.86|17308.85|17188.85|17308.87|17188.87|17227.86|17107.86|293
1623058200000|2021-06-07 09:30:00|17309.02|17189.02|17295.51|17175.51|17309.43|17189.43|17287.25|17167.25|293
1623058500000|2021-06-07 09:35:00|17295.56|17175.56|17301.9|17181.9|17317.23|17197.23|17284.68|17164.68|293
1623058800000|2021-06-07 09:40:00|17301.5|17181.5|17293.38|17173.38|17301.5|17181.5|17289.27|17169.27|294
1623059100000|2021-06-07 09:45:00|17293.22|17173.22|17291.5|17171.5|17294.85|17174.85|17284.82|17164.82|279
1623059400000|2021-06-07 09:50:00|17291.09|17171.09|17302.23|17182.23|17307.22|17187.22|17281.74|17161.74|281
1623059700000|2021-06-07 09:55:00|17301.7|17181.7|17315.92|17195.92|17324.74|17204.74|17298.5|17178.5|297
1623060000000|2021-06-07 10:00:00|17315.57|17195.57|17422.01|17302.01|17427.38|17307.38|17315.45|17195.45|298
1623060300000|2021-06-07 10:05:00|17422.27|17302.27|17421.49|17301.49|17430.01|17310.01|17412.45|17292.45|294
1623060600000|2021-06-07 10:10:00|17421.6|17301.6|17445.82|17325.82|17452.89|17332.89|17421.09|17301.09|295
1623060900000|2021-06-07 10:15:00|17444.82|17324.82|17490.87|17370.87|17496.67|17376.67|17444.48|17324.48|299
1623061200000|2021-06-07 10:20:00|17491.04|17371.04|17492.77|17372.77|17493.49|17373.49|17470.26|17350.26|296
1623061500000|2021-06-07 10:25:00|17492.59|17372.59|17532.49|17412.49|17541.52|17421.52|17491.98|17371.98|297
1623061800000|2021-06-07 10:30:00|17532.29|17412.29|17482.89|17362.89|17537.18|17417.18|17482.89|17362.89|291
1623062100000|2021-06-07 10:35:00|17482.72|17362.72|17504.68|17384.68|17507.62|17387.62|17481.76|17361.76|289
1623062400000|2021-06-07 10:40:00|17504.6|17384.6|17511.72|17391.72|17512.45|17392.45|17491.08|17371.08|297
1623062700000|2021-06-07 10:45:00|17511.55|17391.55|17519.8|17399.8|17533.8|17413.8|17511.55|17391.55|292
1623063000000|2021-06-07 10:50:00|17520.31|17400.31|17544.72|17424.72|17545.95|17425.95|17519.59|17399.59|290
1623063300000|2021-06-07 10:55:00|17543.94|17423.94|17513.29|17393.29|17553.46|17433.46|17510.96|17390.96|292
1623063600000|2021-06-07 11:00:00|17513.1|17393.1|17494.21|17374.21|17525.65|17405.65|17484.36|17364.36|295
1623063900000|2021-06-07 11:05:00|17494.3|17374.3|17483.98|17363.98|17510|17390|17481.06|17361.06|294
1623064200000|2021-06-07 11:10:00|17483.92|17363.92|17491.2|17371.2|17502.11|17382.11|17483.35|17363.35|289
1623064500000|2021-06-07 11:15:00|17491.19|17371.19|17519.74|17399.74|17521.66|17401.66|17489.64|17369.64|292
1623064800000|2021-06-07 11:20:00|17519.51|17399.51|17518.18|17398.18|17525.22|17405.22|17512.15|17392.15|286
1623065100000|2021-06-07 11:25:00|17518.16|17398.16|17501.69|17381.69|17527.14|17407.14|17501.27|17381.27|286
1623065400000|2021-06-07 11:30:00|17501.52|17381.52|17437.2|17317.2|17502.82|17382.82|17436.1|17316.1|300
1623065700000|2021-06-07 11:35:00|17436.84|17316.84|17434.64|17314.64|17454.15|17334.15|17431.19|17311.19|295
1623066000000|2021-06-07 11:40:00|17434.12|17314.12|17438.51|17318.51|17438.74|17318.74|17429.78|17309.78|284
1623066300000|2021-06-07 11:45:00|17438.48|17318.48|17404.4|17284.4|17443.7|17323.7|17397.25|17277.25|290
1623066600000|2021-06-07 11:50:00|17404.24|17284.24|17400.72|17280.72|17411.34|17291.34|17400.72|17280.72|288
1623066900000|2021-06-07 11:55:00|17400.34|17280.34|17420.51|17300.51|17420.51|17300.51|17396.51|17276.51|295
1623067200000|2021-06-07 12:00:00|17420.77|17300.77|17439|17319|17447.02|17327.02|17412.19|17292.19|296
1623067500000|2021-06-07 12:05:00|17439.11|17319.11|17388.6|17268.6|17439.33|17319.33|17378.14|17258.14|296
1623067800000|2021-06-07 12:10:00|17388.35|17268.35|17404.48|17284.48|17405.72|17285.72|17387.87|17267.87|285
1623068100000|2021-06-07 12:15:00|17404.47|17284.47|17427.76|17307.76|17428.71|17308.71|17404.17|17284.17|285
1623068400000|2021-06-07 12:20:00|17427.18|17307.18|17434.01|17314.01|17439.51|17319.51|17422.04|17302.04|285
1623068700000|2021-06-07 12:25:00|17434.51|17314.51|17427|17307|17437.46|17317.46|17421.99|17301.99|288
1623069000000|2021-06-07 12:30:00|17428.83|17308.83|17570.3|17450.3|17575.99|17455.99|17423.93|17303.93|298
1623069300000|2021-06-07 12:35:00|17570.51|17450.51|17544.78|17424.78|17579.71|17459.71|17544.78|17424.78|297
1623069600000|2021-06-07 12:40:00|17543.86|17423.86|17513.34|17393.34|17549.13|17429.13|17513.34|17393.34|294
1623069900000|2021-06-07 12:45:00|17513.5|17393.5|17568.72|17448.72|17569.89|17449.89|17512.81|17392.81|297
1623070200000|2021-06-07 12:50:00|17568.21|17448.21|17539.5|17419.5|17568.21|17448.21|17533.19|17413.19|283
1623070500000|2021-06-07 12:55:00|17539.7|17419.7|17554.86|17434.86|17557.81|17437.81|17522.57|17402.57|296
1623070800000|2021-06-07 13:00:00|17554.71|17434.71|17559.62|17439.62|17606.64|17486.64|17554.68|17434.68|298
1623071100000|2021-06-07 13:05:00|17559.54|17439.54|17563.46|17443.46|17572.58|17452.58|17550.28|17430.28|293
1623071400000|2021-06-07 13:10:00|17563.77|17443.77|17564.63|17444.63|17585.55|17465.55|17553.78|17433.78|298
1623071700000|2021-06-07 13:15:00|17564.71|17444.71|17542.59|17422.59|17567.1|17447.1|17541.75|17421.75|295
1623072000000|2021-06-07 13:20:00|17542.11|17422.11|17462.89|17342.89|17542.11|17422.11|17462.89|17342.89|294
1623072300000|2021-06-07 13:25:00|17463.09|17343.09|17447.78|17327.78|17477|17357|17429.89|17309.89|296
1623072600000|2021-06-07 13:30:00|17446.48|17326.48|17422.33|17302.33|17446.87|17326.87|17413.27|17293.27|293
1623072900000|2021-06-07 13:35:00|17422.21|17302.21|17443.97|17323.97|17445.05|17325.05|17420.73|17300.73|292
1623073200000|2021-06-07 13:40:00|17443.93|17323.93|17450.24|17330.24|17477.51|17357.51|17420.47|17300.47|296
1623073500000|2021-06-07 13:45:00|17450.22|17330.22|17444.88|17324.88|17452.18|17332.18|17420.53|17300.53|295
1623073800000|2021-06-07 13:50:00|17444.84|17324.84|17385.77|17265.77|17445.23|17325.23|17380.83|17260.83|297
1623074100000|2021-06-07 13:55:00|17385.56|17265.56|17353.54|17233.54|17387.02|17267.02|17341.88|17221.88|294
1623074400000|2021-06-07 14:00:00|17352.89|17232.89|17256.44|17136.44|17353.22|17233.22|17238.12|17118.12|297
1623074700000|2021-06-07 14:05:00|17256.23|17136.23|17290.62|17170.62|17293.02|17173.02|17256.23|17136.23|297
1623075000000|2021-06-07 14:10:00|17291.17|17171.17|17300.2|17180.2|17300.2|17180.2|17277.03|17157.03|299
1623075300000|2021-06-07 14:15:00|17300.65|17180.65|17253.51|17133.51|17303.29|17183.29|17252.9|17132.9|298
1623075600000|2021-06-07 14:20:00|17252.51|17132.51|17247.76|17127.76|17265.7|17145.7|17230.31|17110.31|296
1623075900000|2021-06-07 14:25:00|17246.66|17126.66|17283.94|17163.94|17286.77|17166.77|17246.66|17126.66|293
1623076200000|2021-06-07 14:30:00|17282.16|17162.16|17251.31|17131.31|17283.28|17163.28|17233.67|17113.67|293
1623076500000|2021-06-07 14:35:00|17251.65|17131.65|17212.08|17092.08|17252.29|17132.29|17208.79|17088.79|295
1623076800000|2021-06-07 14:40:00|17212.16|17092.16|17215.17|17095.17|17228.68|17108.68|17170.9|17050.9|294
1623077100000|2021-06-07 14:45:00|17215.69|17095.69|17183.81|17063.81|17217.2|17097.2|17181.55|17061.55|295
1623077400000|2021-06-07 14:50:00|17183.68|17063.68|17258.62|17138.62|17264.7|17144.7|17148.26|17028.26|296
1623077700000|2021-06-07 14:55:00|17258.83|17138.83|17244.18|17124.18|17262.52|17142.52|17240.62|17120.62|292
1623078000000|2021-06-07 15:00:00|17243.94|17123.94|17203.9|17083.9|17244.04|17124.04|17190.05|17070.05|292
1623078300000|2021-06-07 15:05:00|17204.01|17084.01|17206.09|17086.09|17216.3|17096.3|17181.58|17061.58|297
1623078600000|2021-06-07 15:10:00|17205.4|17085.4|17260.67|17140.67|17272.68|17152.68|17203.77|17083.77|292
1623078900000|2021-06-07 15:15:00|17259.52|17139.52|17245.56|17125.56|17267.44|17147.44|17235.76|17115.76|293
1623079200000|2021-06-07 15:20:00|17245.92|17125.92|17259.45|17139.45|17259.6|17139.6|17226.06|17106.06|295
1623079500000|2021-06-07 15:25:00|17259.28|17139.28|17262.57|17142.57|17271.34|17151.34|17259.28|17139.28|293
1623079800000|2021-06-07 15:30:00|17262.74|17142.74|17258.29|17138.29|17262.75|17142.75|17230.9|17110.9|291
1623080100000|2021-06-07 15:35:00|17258.25|17138.25|17268|17148|17268|17148|17242.21|17122.21|289
1623080400000|2021-06-07 15:40:00|17268.21|17148.21|17263.6|17143.6|17278.58|17158.58|17260.58|17140.58|293
1623080700000|2021-06-07 15:45:00|17263.65|17143.65|17266.15|17146.15|17268.31|17148.31|17255.62|17135.62|290
1623081000000|2021-06-07 15:50:00|17266.12|17146.12|17222.66|17102.66|17267.48|17147.48|17221.59|17101.59|291
1623081300000|2021-06-07 15:55:00|17222.35|17102.35|17241.65|17121.65|17241.65|17121.65|17215.66|17095.66|288
1623081600000|2021-06-07 16:00:00|17241.75|17121.75|17212.64|17092.64|17255.23|17135.23|17200.21|17080.21|297
1623081900000|2021-06-07 16:05:00|17212.44|17092.44|17253.09|17133.09|17253.68|17133.68|17203.14|17083.14|290
1623082200000|2021-06-07 16:10:00|17253.13|17133.13|17185.55|17065.55|17253.73|17133.73|17185.55|17065.55|292
1623082500000|2021-06-07 16:15:00|17185.37|17065.37|17181.38|17061.38|17202.14|17082.14|17178.13|17058.13|292
1623082800000|2021-06-07 16:20:00|17180.95|17060.95|17174.65|17054.65|17180.95|17060.95|17158.93|17038.93|292
1623083100000|2021-06-07 16:25:00|17174.13|17054.13|17110.93|16990.93|17174.13|17054.13|17094.35|16974.35|295
1623083400000|2021-06-07 16:30:00|17110.92|16990.92|17143.01|17023.01|17143.09|17023.09|17093.73|16973.73|296
1623083700000|2021-06-07 16:35:00|17142.94|17022.94|17140.46|17020.46|17175.93|17055.93|17137.14|17017.14|295
1623084000000|2021-06-07 16:40:00|17140.24|17020.24|17119.7|16999.7|17140.24|17020.24|17096.67|16976.67|290
1623084300000|2021-06-07 16:45:00|17119.68|16999.68|17130.76|17010.76|17149.2|17029.2|17110.67|16990.67|294
1623084600000|2021-06-07 16:50:00|17131.63|17011.63|17125.25|17005.25|17133.57|17013.57|17105.48|16985.48|293
1623084900000|2021-06-07 16:55:00|17125.27|17005.27|17113.64|16993.64|17125.53|17005.53|17108.31|16988.31|288
1623085200000|2021-06-07 17:00:00|17113.6|16993.6|17004.2|16884.2|17113.6|16993.6|17001.4|16881.4|299
1623085500000|2021-06-07 17:05:00|17003.93|16883.93|16968.71|16848.71|17021.12|16901.12|16968.04|16848.04|296
1623085800000|2021-06-07 17:10:00|16969.07|16849.07|16984.89|16864.89|17019.19|16899.19|16966.79|16846.79|294
1623086100000|2021-06-07 17:15:00|16984.61|16864.61|16955.36|16835.36|16984.61|16864.61|16925.61|16805.61|298
1623086400000|2021-06-07 17:20:00|16955.33|16835.33|17002.12|16882.12|17004.61|16884.61|16945.04|16825.04|296
1623086700000|2021-06-07 17:25:00|17002.15|16882.15|17054.82|16934.82|17057.1|16937.1|17002.15|16882.15|297
1623087000000|2021-06-07 17:30:00|17054.05|16934.05|16991.66|16871.66|17054.05|16934.05|16989.74|16869.74|298
1623087300000|2021-06-07 17:35:00|16991.57|16871.57|16973.95|16853.95|16992.15|16872.15|16955.94|16835.94|295
1623087600000|2021-06-07 17:40:00|16972.21|16852.21|16924.1|16804.1|16972.21|16852.21|16911.38|16791.38|294
1623087900000|2021-06-07 17:45:00|16924.38|16804.38|16924.03|16804.03|16938.67|16818.67|16908.07|16788.07|297
1623088200000|2021-06-07 17:50:00|16924.53|16804.53|16940.85|16820.85|16942.38|16822.38|16907.61|16787.61|299
1623088500000|2021-06-07 17:55:00|16941.53|16821.53|16947.16|16827.16|16964.65|16844.65|16941.53|16821.53|293
1623088800000|2021-06-07 18:00:00|16947.48|16827.48|16972.29|16852.29|16972.29|16852.29|16920.22|16800.22|292
1623089100000|2021-06-07 18:05:00|16972.46|16852.46|16934.59|16814.59|16972.9|16852.9|16934.59|16814.59|293
1623089400000|2021-06-07 18:10:00|16934.07|16814.07|16823.99|16703.99|16934.07|16814.07|16819.83|16699.83|298
1623089700000|2021-06-07 18:15:00|16824.13|16704.13|16763.23|16643.23|16840.94|16720.94|16749.45|16629.45|297
1623090000000|2021-06-07 18:20:00|16763.89|16643.89|16830.89|16710.89|16830.89|16710.89|16746.02|16626.02|296
1623090300000|2021-06-07 18:25:00|16832.22|16712.22|16865.45|16745.45|16865.45|16745.45|16819.34|16699.34|294
1623090600000|2021-06-07 18:30:00|16865.63|16745.63|16889.37|16769.37|16900.5|16780.5|16863.5|16743.5|297
1623090900000|2021-06-07 18:35:00|16890.13|16770.13|16888.47|16768.47|16898.4|16778.4|16878.34|16758.34|291
1623091200000|2021-06-07 18:40:00|16888.46|16768.46|16817.97|16697.97|16888.51|16768.51|16817.87|16697.87|292
1623091500000|2021-06-07 18:45:00|16817.47|16697.47|16809.73|16689.73|16841.48|16721.48|16801.95|16681.95|296
1623091800000|2021-06-07 18:50:00|16809.48|16689.48|16757.02|16637.02|16821.2|16701.2|16754.14|16634.14|295
1623092100000|2021-06-07 18:55:00|16756.61|16636.61|16771.14|16651.14|16785.5|16665.5|16724.96|16604.96|296
1623092400000|2021-06-07 19:00:00|16770.8|16650.8|16784.54|16664.54|16800.73|16680.73|16714.67|16594.67|298
1623092700000|2021-06-07 19:05:00|16783.43|16663.43|16842.42|16722.42|16842.56|16722.56|16781.82|16661.82|296
1623093000000|2021-06-07 19:10:00|16842.58|16722.58|16770.47|16650.47|16842.58|16722.58|16754.73|16634.73|296
1623093300000|2021-06-07 19:15:00|16770.4|16650.4|16772.19|16652.19|16810.86|16690.86|16728.09|16608.09|295
1623093600000|2021-06-07 19:20:00|16772.2|16652.2|16746.37|16626.37|16779.97|16659.97|16739.37|16619.37|295
1623093900000|2021-06-07 19:25:00|16746.64|16626.64|16813.48|16693.48|16813.48|16693.48|16743.97|16623.97|290
1623094200000|2021-06-07 19:30:00|16814.46|16694.46|16884.93|16764.93|16884.93|16764.93|16786.8|16666.8|296
1623094500000|2021-06-07 19:35:00|16885.31|16765.31|16877.53|16757.53|16889.03|16769.03|16862.88|16742.88|297
1623094800000|2021-06-07 19:40:00|16878.25|16758.25|16869.52|16749.52|16880.34|16760.34|16863.57|16743.57|290
1623095100000|2021-06-07 19:45:00|16869.7|16749.7|16880.37|16760.37|16880.37|16760.37|16833.36|16713.36|286
1623095400000|2021-06-07 19:50:00|16880.45|16760.45|16921.37|16801.37|16923|16803|16880.25|16760.25|296
1623095700000|2021-06-07 19:55:00|16921.7|16801.7|16940.81|16820.81|16958.09|16838.09|16904.45|16784.45|297
1623096000000|2021-06-07 20:00:00|16941|16821|16901|16781|16959.87|16839.87|16901|16781|296
1623096300000|2021-06-07 20:05:00|16900.53|16780.53|16884.21|16764.21|16901.73|16781.73|16884.14|16764.14|296
1623096600000|2021-06-07 20:10:00|16884.62|16764.62|16898.12|16778.12|16898.12|16778.12|16857.14|16737.14|295
1623096900000|2021-06-07 20:15:00|16898.03|16778.03|16859.12|16739.12|16900.96|16780.96|16858.23|16738.23|295
1623097200000|2021-06-07 20:20:00|16859.5|16739.5|16830.33|16710.33|16867.9|16747.9|16818.74|16698.74|298
1623097500000|2021-06-07 20:25:00|16830.42|16710.42|16843.05|16723.05|16848.13|16728.13|16828.66|16708.66|290
1623097800000|2021-06-07 20:30:00|16843.15|16723.15|16798.81|16678.81|16843.15|16723.15|16782.43|16662.43|296
1623098100000|2021-06-07 20:35:00|16798.82|16678.82|16827.14|16707.14|16855.08|16735.08|16797.3|16677.3|293
1623098400000|2021-06-07 20:40:00|16826.58|16706.58|16782.28|16662.28|16826.58|16706.58|16772.74|16652.74|298
1623098700000|2021-06-07 20:45:00|16782.59|16662.59|16459.08|16339.08|16787.19|16667.19|16454.19|16334.19|298
1623099000000|2021-06-07 20:50:00|16455.9|16335.9|16351.5|16231.5|16456.78|16336.78|16234.27|16114.27|299
1623099300000|2021-06-07 20:55:00|16351.21|16231.21|16380.45|16260.45|16494.28|16374.28|16351.21|16231.21|300
1623099600000|2021-06-07 21:00:00|16380.34|16260.34|16452.67|16332.67|16452.76|16332.76|16351.86|16231.86|297
1623099900000|2021-06-07 21:05:00|16453.67|16333.67|16274.85|16154.85|16454.98|16334.98|16269.56|16149.56|298
1623100200000|2021-06-07 21:10:00|16274.88|16154.88|16130.66|16010.66|16315.14|16195.14|16087.71|15967.71|298
1623100500000|2021-06-07 21:15:00|16132.47|16012.47|16147.76|16027.76|16151.72|16031.72|15831.52|15711.52|300
1623100800000|2021-06-07 21:20:00|16145.64|16025.64|16087.67|15967.67|16199.54|16079.54|16050.84|15930.84|300
1623101100000|2021-06-07 21:25:00|16087.28|15967.28|16038.79|15918.79|16087.39|15967.39|15925.87|15805.87|300
1623101400000|2021-06-07 21:30:00|16038.86|15918.86|16150.31|16030.31|16180.49|16060.49|15998.36|15878.36|300
1623101700000|2021-06-07 21:35:00|16150.4|16030.4|16087.94|15967.94|16152.79|16032.79|16071.28|15951.28|299
1623102000000|2021-06-07 21:40:00|16088.31|15968.31|16012.48|15892.48|16099.34|15979.34|16004.36|15884.36|299
1623102300000|2021-06-07 21:45:00|16012.51|15892.51|16065.1|15945.1|16068.83|15948.83|15983.22|15863.22|299
1623102600000|2021-06-07 21:50:00|16065.68|15945.68|16128.51|16008.51|16146.18|16026.18|16065.66|15945.66|299
1623102900000|2021-06-07 21:55:00|16128.27|16008.27|16116.85|15996.85|16138.75|16018.75|16088.45|15968.45|298
1623103200000|2021-06-07 22:00:00|16117.04|15997.04|16063.92|15943.92|16117.04|15997.04|16034.58|15914.58|298
1623103500000|2021-06-07 22:05:00|16063.9|15943.9|16147.47|16027.47|16147.47|16027.47|16063.42|15943.42|295
1623103800000|2021-06-07 22:10:00|16147.39|16027.39|16256.28|16136.28|16259.85|16139.85|16141.73|16021.73|300
1623104100000|2021-06-07 22:15:00|16256.6|16136.6|16177.91|16057.91|16256.6|16136.6|16177.91|16057.91|298
1623104400000|2021-06-07 22:20:00|16177.98|16057.98|16193.9|16073.9|16204.71|16084.71|16157.69|16037.69|296
1623104700000|2021-06-07 22:25:00|16194.1|16074.1|16156.99|16036.99|16194.65|16074.65|16137.04|16017.04|299
1623105000000|2021-06-07 22:30:00|16157.66|16037.66|16122.05|16002.05|16172.66|16052.66|16094.63|15974.63|296
1623105300000|2021-06-07 22:35:00|16122.2|16002.2|16058.17|15938.17|16122.52|16002.52|16022.98|15902.98|299
1623105600000|2021-06-07 22:40:00|16058.47|15938.47|16041.81|15921.81|16099.07|15979.07|16039.1|15919.1|294
1623105900000|2021-06-07 22:45:00|16042.13|15922.13|16117.84|15997.84|16123.53|16003.53|16041.93|15921.93|298
1623106200000|2021-06-07 22:50:00|16117.32|15997.32|16060.98|15940.98|16137.06|16017.06|16060.96|15940.96|296
1623106500000|2021-06-07 22:55:00|16061.71|15941.71|16145.74|16025.74|16147.85|16027.85|16061.71|15941.71|298
1623106800000|2021-06-07 23:00:00|16146.17|16026.17|16094.26|15974.26|16146.32|16026.32|16088.99|15968.99|296
1623107100000|2021-06-07 23:05:00|16093.28|15973.28|16135.85|16015.85|16135.85|16015.85|16066.8|15946.8|295
1623107400000|2021-06-07 23:10:00|16136.11|16016.11|16072.9|15952.9|16141.48|16021.48|16071.87|15951.87|299
1623107700000|2021-06-07 23:15:00|16072.26|15952.26|16025.32|15905.32|16075.58|15955.58|15996.46|15876.46|295
1623108000000|2021-06-07 23:20:00|16026.16|15906.16|15921.46|15801.46|16026.16|15906.16|15921.46|15801.46|298
1623108300000|2021-06-07 23:25:00|15919.44|15799.44|15928.9|15808.9|15928.9|15808.9|15814.25|15694.25|298
1623108600000|2021-06-07 23:30:00|15932|15812|16031.8|15911.8|16034.86|15914.86|15932|15812|296
1623108900000|2021-06-07 23:35:00|16031.26|15911.26|15887.99|15767.99|16040.29|15920.29|15887.99|15767.99|298
1623109200000|2021-06-07 23:40:00|15887.48|15767.48|15871.42|15751.42|15927.62|15807.62|15823.18|15703.18|298
1623109500000|2021-06-07 23:45:00|15870.8|15750.8|15861|15741|15908.84|15788.84|15826.3|15706.3|300
1623109800000|2021-06-07 23:50:00|15860.69|15740.69|15757.62|15637.62|15860.69|15740.69|15750.1|15630.1|299
1623110100000|2021-06-07 23:55:00|15757.71|15637.71|15838.8|15718.8|15847.27|15727.27|15731.15|15611.15|299
1623110400000|2021-06-08 00:00:00|15838.47|15718.47|15904.56|15784.56|15935.71|15815.71|15768.28|15648.28|300
1623110700000|2021-06-08 00:05:00|15905.79|15785.79|15996|15876|15999.1|15879.1|15891.71|15771.71|296
1623111000000|2021-06-08 00:10:00|15996.01|15876.01|16030.98|15910.98|16061.23|15941.23|15984.45|15864.45|300
1623111300000|2021-06-08 00:15:00|16030.2|15910.2|16063.61|15943.61|16079.7|15959.7|16008.75|15888.75|294
1623111600000|2021-06-08 00:20:00|16062.63|15942.63|16022.13|15902.13|16063.62|15943.62|16011.94|15891.94|297
1623111900000|2021-06-08 00:25:00|16021.86|15901.86|15837.05|15717.05|16028.82|15908.82|15825.64|15705.64|300
1623112200000|2021-06-08 00:30:00|15837.73|15717.73|15756.18|15636.18|15847.32|15727.32|15736|15616|300
1623112500000|2021-06-08 00:35:00|15754.27|15634.27|15727.01|15607.01|15778.32|15658.32|15710.89|15590.89|297
1623112800000|2021-06-08 00:40:00|15727.33|15607.33|15752.16|15632.16|15808.55|15688.55|15727.33|15607.33|298
1623113100000|2021-06-08 00:45:00|15751.17|15631.17|15836.02|15716.02|15836.02|15716.02|15743.16|15623.16|298
1623113400000|2021-06-08 00:50:00|15835.84|15715.84|15848.48|15728.48|15886.82|15766.82|15826.13|15706.13|299
1623113700000|2021-06-08 00:55:00|15847.25|15727.25|15876.48|15756.48|15876.48|15756.48|15813.14|15693.14|294
1623114000000|2021-06-08 01:00:00|15876.04|15756.04|15960.26|15840.26|15960.26|15840.26|15827.17|15707.17|299
1623114300000|2021-06-08 01:05:00|15960.71|15840.71|15962.25|15842.25|15996.4|15876.4|15947.5|15827.5|295
1623114600000|2021-06-08 01:10:00|15961.16|15841.16|15934.95|15814.95|15973.56|15853.56|15926.03|15806.03|297
1623114900000|2021-06-08 01:15:00|15935.4|15815.4|16009.46|15889.46|16010.13|15890.13|15935.18|15815.18|293
1623115200000|2021-06-08 01:20:00|16009.43|15889.43|15981.02|15861.02|16027.1|15907.1|15976.52|15856.52|296
1623115500000|2021-06-08 01:25:00|15981.34|15861.34|15948.22|15828.22|15981.82|15861.82|15927.85|15807.85|295
1623115800000|2021-06-08 01:30:00|15948.37|15828.37|15920.74|15800.74|15948.85|15828.85|15906.93|15786.93|298
1623116100000|2021-06-08 01:35:00|15919.9|15799.9|15894.79|15774.79|15919.9|15799.9|15855.66|15735.66|297
1623116400000|2021-06-08 01:40:00|15895.13|15775.13|15916.59|15796.59|15943.58|15823.58|15881.73|15761.73|297
1623116700000|2021-06-08 01:45:00|15916.33|15796.33|15927.76|15807.76|15931.62|15811.62|15865.25|15745.25|295
1623117000000|2021-06-08 01:50:00|15927.5|15807.5|15986.45|15866.45|15986.45|15866.45|15925.29|15805.29|295
1623117300000|2021-06-08 01:55:00|15985.97|15865.97|15961.07|15841.07|15985.97|15865.97|15936.79|15816.79|297
1623117600000|2021-06-08 02:00:00|15961.48|15841.48|15920.19|15800.19|15964.43|15844.43|15914.08|15794.08|291
1623117900000|2021-06-08 02:05:00|15920.02|15800.02|15919.39|15799.39|15928.43|15808.43|15891.66|15771.66|299
1623118200000|2021-06-08 02:10:00|15919.55|15799.55|15937.2|15817.2|15957.09|15837.09|15905.18|15785.18|295
1623118500000|2021-06-08 02:15:00|15937.42|15817.42|15887.27|15767.27|15941.34|15821.34|15884.95|15764.95|297
1623118800000|2021-06-08 02:20:00|15886.99|15766.99|15867.09|15747.09|15887.86|15767.86|15849.06|15729.06|293
1623119100000|2021-06-08 02:25:00|15867.36|15747.36|15868.22|15748.22|15900.15|15780.15|15860.95|15740.95|297
1623119400000|2021-06-08 02:30:00|15868.14|15748.14|15806.29|15686.29|15868.58|15748.58|15797.7|15677.7|299
1623119700000|2021-06-08 02:35:00|15806.23|15686.23|15746.27|15626.27|15807.51|15687.51|15746.06|15626.06|297
1623120000000|2021-06-08 02:40:00|15745.36|15625.36|15618.29|15498.29|15746.84|15626.84|15605.6|15485.6|297
1623120300000|2021-06-08 02:45:00|15617.41|15497.41|15258.16|15138.16|15620.95|15500.95|15240.21|15120.21|300
1623120600000|2021-06-08 02:50:00|15258.03|15138.03|15233.77|15113.77|15316.25|15196.25|15095.52|14975.52|298
1623120900000|2021-06-08 02:55:00|15232.38|15112.38|15255.66|15135.66|15322.1|15202.1|15229.85|15109.85|294
1623121200000|2021-06-08 03:00:00|15254.5|15134.5|15248|15128|15329.57|15209.57|15241.55|15121.55|297
1623121500000|2021-06-08 03:05:00|15247.21|15127.21|15235.64|15115.64|15287.44|15167.44|15235.64|15115.64|298
1623121800000|2021-06-08 03:10:00|15234.68|15114.68|15082.08|14962.08|15235.27|15115.27|15069.62|14949.62|299
1623122100000|2021-06-08 03:15:00|15081.21|14961.21|15130.6|15010.6|15244.27|15124.27|15075.77|14955.77|299
1623122400000|2021-06-08 03:20:00|15130.47|15010.47|14984.04|14864.04|15154.7|15034.7|14978.92|14858.92|298
1623122700000|2021-06-08 03:25:00|14984.74|14864.74|15054.67|14934.67|15065.73|14945.73|14977.24|14857.24|300
1623123000000|2021-06-08 03:30:00|15054|14934|15129.82|15009.82|15155.72|15035.72|15054|14934|299
1623123300000|2021-06-08 03:35:00|15129.77|15009.77|15231.76|15111.76|15234.33|15114.33|15129.17|15009.17|297
1623123600000|2021-06-08 03:40:00|15232.72|15112.72|15235.64|15115.64|15270.71|15150.71|15217.76|15097.76|299
1623123900000|2021-06-08 03:45:00|15235.75|15115.75|15338.5|15218.5|15338.5|15218.5|15216.58|15096.58|299
1623124200000|2021-06-08 03:50:00|15337.88|15217.88|15364.24|15244.24|15370.62|15250.62|15317.3|15197.3|298
1623124500000|2021-06-08 03:55:00|15365.15|15245.15|15354.34|15234.34|15370.53|15250.53|15318.1|15198.1|299
1623124800000|2021-06-08 04:00:00|15353.99|15233.99|15455.81|15335.81|15460.5|15340.5|15319.34|15199.34|299
1623125100000|2021-06-08 04:05:00|15456.64|15336.64|15515.48|15395.48|15516.01|15396.01|15433.53|15313.53|299
1623125400000|2021-06-08 04:10:00|15516.87|15396.87|15531.91|15411.91|15552.45|15432.45|15507.31|15387.31|297
1623125700000|2021-06-08 04:15:00|15531.66|15411.66|15466.09|15346.09|15531.85|15411.85|15438|15318|299
1623126000000|2021-06-08 04:20:00|15466.37|15346.37|15443.46|15323.46|15473.57|15353.57|15416.67|15296.67|298
1623126300000|2021-06-08 04:25:00|15442.46|15322.46|15346.48|15226.48|15445.59|15325.59|15344.57|15224.57|300
1623126600000|2021-06-08 04:30:00|15346.33|15226.33|15410.82|15290.82|15418.23|15298.23|15345.41|15225.41|298
1623126900000|2021-06-08 04:35:00|15410.59|15290.59|15339.51|15219.51|15429.59|15309.59|15339.51|15219.51|297
1623127200000|2021-06-08 04:40:00|15338.61|15218.61|15411.61|15291.61|15421.83|15301.83|15336.75|15216.75|296
1623127500000|2021-06-08 04:45:00|15412.18|15292.18|15464.35|15344.35|15488.23|15368.23|15412.18|15292.18|300
1623127800000|2021-06-08 04:50:00|15464.66|15344.66|15412.45|15292.45|15466.11|15346.11|15404.39|15284.39|296
1623128100000|2021-06-08 04:55:00|15412.22|15292.22|15421.66|15301.66|15466.13|15346.13|15406.61|15286.61|296
1623128400000|2021-06-08 05:00:00|15421.59|15301.59|15446.77|15326.77|15447.48|15327.48|15392.3|15272.3|294
1623128700000|2021-06-08 05:05:00|15446.71|15326.71|15440.58|15320.58|15474|15354|15420.5|15300.5|299
1623129000000|2021-06-08 05:10:00|15440.52|15320.52|15382.98|15262.98|15450.99|15330.99|15382.98|15262.98|297
1623129300000|2021-06-08 05:15:00|15382.19|15262.19|15394.06|15274.06|15412.08|15292.08|15381.36|15261.36|294
1623129600000|2021-06-08 05:20:00|15393.58|15273.58|15358.25|15238.25|15393.71|15273.71|15343.14|15223.14|293
1623129900000|2021-06-08 05:25:00|15357.73|15237.73|15205.73|15085.73|15357.73|15237.73|15205.73|15085.73|298
1623130200000|2021-06-08 05:30:00|15205.07|15085.07|15150.47|15030.47|15218.11|15098.11|15115.07|14995.07|296
1623130500000|2021-06-08 05:35:00|15149.79|15029.79|15220.29|15100.29|15222.34|15102.34|15147.22|15027.22|294
1623130800000|2021-06-08 05:40:00|15220.7|15100.7|15276.79|15156.79|15283.35|15163.35|15220.31|15100.31|298
1623131100000|2021-06-08 05:45:00|15276.8|15156.8|15353.98|15233.98|15367.25|15247.25|15276.8|15156.8|299
1623131400000|2021-06-08 05:50:00|15354.25|15234.25|15322.98|15202.98|15356.39|15236.39|15305.25|15185.25|296
1623131700000|2021-06-08 05:55:00|15323.28|15203.28|15416.22|15296.22|15420.27|15300.27|15323.09|15203.09|298
1623132000000|2021-06-08 06:00:00|15415.75|15295.75|15408.99|15288.99|15443.57|15323.57|15392.16|15272.16|297
1623132300000|2021-06-08 06:05:00|15407.21|15287.21|15356.94|15236.94|15413.19|15293.19|15356.94|15236.94|293
1623132600000|2021-06-08 06:10:00|15356.66|15236.66|15287.75|15167.75|15367.57|15247.57|15278.99|15158.99|298
1623132900000|2021-06-08 06:15:00|15287.46|15167.46|15296.45|15176.45|15326.52|15206.52|15287.32|15167.32|299
1623133200000|2021-06-08 06:20:00|15296.75|15176.75|15241.49|15121.49|15297.24|15177.24|15218.16|15098.16|300
1623133500000|2021-06-08 06:25:00|15240.7|15120.7|15269.87|15149.87|15310|15190|15238.29|15118.29|297
1623133800000|2021-06-08 06:30:00|15269.98|15149.98|15275.97|15155.97|15329.64|15209.64|15251.66|15131.66|295
1623134100000|2021-06-08 06:35:00|15276.77|15156.77|15363.36|15243.36|15363.36|15243.36|15276.56|15156.56|294
1623134400000|2021-06-08 06:40:00|15363.4|15243.4|15330.65|15210.65|15379.17|15259.17|15330.65|15210.65|295
1623134700000|2021-06-08 06:45:00|15330.32|15210.32|15266.96|15146.96|15330.32|15210.32|15257.25|15137.25|295
1623135000000|2021-06-08 06:50:00|15266.7|15146.7|15245.21|15125.21|15287.7|15167.7|15227.16|15107.16|296
1623135300000|2021-06-08 06:55:00|15245.05|15125.05|15207.07|15087.07|15259.79|15139.79|15201.16|15081.16|296
1623135600000|2021-06-08 07:00:00|15208.16|15088.16|15151.17|15031.17|15216.62|15096.62|15138.75|15018.75|295
1623135900000|2021-06-08 07:05:00|15150.46|15030.46|15184.38|15064.38|15184.38|15064.38|15028.12|14908.12|299
1623136200000|2021-06-08 07:10:00|15183.8|15063.8|15355.95|15235.95|15355.95|15235.95|15183.09|15063.09|299
1623136500000|2021-06-08 07:15:00|15358.11|15238.11|15366.84|15246.84|15420.72|15300.72|15345|15225|299
1623136800000|2021-06-08 07:20:00|15366.54|15246.54|15421.51|15301.51|15421.51|15301.51|15346.49|15226.49|294
1623137100000|2021-06-08 07:25:00|15422.91|15302.91|15530.04|15410.04|15548.99|15428.99|15422.91|15302.91|298
1623137400000|2021-06-08 07:30:00|15530.41|15410.41|15547.07|15427.07|15549.01|15429.01|15514.82|15394.82|296
1623137700000|2021-06-08 07:35:00|15546.58|15426.58|15469.69|15349.69|15546.58|15426.58|15449.83|15329.83|299
1623138000000|2021-06-08 07:40:00|15469.03|15349.03|15488.79|15368.79|15492.77|15372.77|15466.96|15346.96|299
1623138300000|2021-06-08 07:45:00|15487.61|15367.61|15495.09|15375.09|15506.4|15386.4|15461.51|15341.51|298
1623138600000|2021-06-08 07:50:00|15494.43|15374.43|15471.91|15351.91|15503.47|15383.47|15461.3|15341.3|293
1623138900000|2021-06-08 07:55:00|15472.21|15352.21|15467.12|15347.12|15472.21|15352.21|15421.7|15301.7|297
1623139200000|2021-06-08 08:00:00|15467.55|15347.55|15593.8|15473.8|15593.8|15473.8|15467.51|15347.51|300
1623139500000|2021-06-08 08:05:00|15596.95|15476.95|15625.26|15505.26|15642.32|15522.32|15594.36|15474.36|300
1623139800000|2021-06-08 08:10:00|15625.18|15505.18|15658.27|15538.27|15660.86|15540.86|15601.89|15481.89|296
1623140100000|2021-06-08 08:15:00|15659.06|15539.06|15657.22|15537.22|15659.06|15539.06|15619.8|15499.8|298
1623140400000|2021-06-08 08:20:00|15657.12|15537.12|15685.61|15565.61|15702.95|15582.95|15657.12|15537.12|296
1623140700000|2021-06-08 08:25:00|15686.73|15566.73|15736.18|15616.18|15741.28|15621.28|15685.73|15565.73|295
1623141000000|2021-06-08 08:30:00|15735.52|15615.52|15685.3|15565.3|15743.12|15623.12|15680.94|15560.94|299
1623141300000|2021-06-08 08:35:00|15684.91|15564.91|15671.86|15551.86|15690.72|15570.72|15661.93|15541.93|296
1623141600000|2021-06-08 08:40:00|15672.56|15552.56|15656.19|15536.19|15675.32|15555.32|15634.2|15514.2|295
1623141900000|2021-06-08 08:45:00|15656.67|15536.67|15636.57|15516.57|15673.81|15553.81|15622.85|15502.85|296
1623142200000|2021-06-08 08:50:00|15636.54|15516.54|15602.03|15482.03|15636.88|15516.88|15591.29|15471.29|296
1623142500000|2021-06-08 08:55:00|15602.68|15482.68|15532.04|15412.04|15634.6|15514.6|15531.09|15411.09|296
1623142800000|2021-06-08 09:00:00|15531.1|15411.1|15481.23|15361.23|15546.33|15426.33|15473.6|15353.6|295
1623143100000|2021-06-08 09:05:00|15481.07|15361.07|15465.88|15345.88|15483.52|15363.52|15435.81|15315.81|297
1623143400000|2021-06-08 09:10:00|15465.75|15345.75|15467.8|15347.8|15486.77|15366.77|15420.39|15300.39|297
1623143700000|2021-06-08 09:15:00|15468.39|15348.39|15438.58|15318.58|15513.72|15393.72|15438.58|15318.58|297
1623144000000|2021-06-08 09:20:00|15438.73|15318.73|15448.25|15328.25|15483.11|15363.11|15438.65|15318.65|294
1623144300000|2021-06-08 09:25:00|15448.21|15328.21|15397.32|15277.32|15472.39|15352.39|15389.87|15269.87|296
1623144600000|2021-06-08 09:30:00|15397.31|15277.31|15401.86|15281.86|15406.69|15286.69|15358.19|15238.19|295
1623144900000|2021-06-08 09:35:00|15402.45|15282.45|15394.31|15274.31|15429|15309|15393.15|15273.15|296
1623145200000|2021-06-08 09:40:00|15394.27|15274.27|15407.52|15287.52|15420.29|15300.29|15393.77|15273.77|297
1623145500000|2021-06-08 09:45:00|15407.74|15287.74|15408.62|15288.62|15434.17|15314.17|15407.23|15287.23|297
1623145800000|2021-06-08 09:50:00|15408.05|15288.05|15367.05|15247.05|15408.05|15288.05|15349.73|15229.73|297
1623146100000|2021-06-08 09:55:00|15365.11|15245.11|15370.14|15250.14|15419.43|15299.43|15360.83|15240.83|300
1623146400000|2021-06-08 10:00:00|15370.43|15250.43|15387.7|15267.7|15391.48|15271.48|15366.46|15246.46|295
1623146700000|2021-06-08 10:05:00|15387.84|15267.84|15557.43|15437.43|15559.59|15439.59|15387.84|15267.84|294
1623147000000|2021-06-08 10:10:00|15557.64|15437.64|15511.62|15391.62|15559.77|15439.77|15498.5|15378.5|296
1623147300000|2021-06-08 10:15:00|15511.7|15391.7|15556.5|15436.5|15556.5|15436.5|15488.56|15368.56|296
1623147600000|2021-06-08 10:20:00|15557.37|15437.37|15525.81|15405.81|15567.5|15447.5|15518.04|15398.04|293
1623147900000|2021-06-08 10:25:00|15525.74|15405.74|15409.18|15289.18|15527.09|15407.09|15402.89|15282.89|295
1623148200000|2021-06-08 10:30:00|15408.99|15288.99|15332.26|15212.26|15411.1|15291.1|15304.82|15184.82|299
1623148500000|2021-06-08 10:35:00|15331.78|15211.78|15374.68|15254.68|15375.55|15255.55|15328.22|15208.22|295
1623148800000|2021-06-08 10:40:00|15375.35|15255.35|15404.82|15284.82|15431.18|15311.18|15375.35|15255.35|289
1623149100000|2021-06-08 10:45:00|15404.18|15284.18|15334.48|15214.48|15407.47|15287.47|15333.12|15213.12|296
1623149400000|2021-06-08 10:50:00|15334.65|15214.65|15305.33|15185.33|15351.04|15231.04|15304.88|15184.88|296
1623149700000|2021-06-08 10:55:00|15305.41|15185.41|15361.1|15241.1|15363.28|15243.28|15305.41|15185.41|298
1623150000000|2021-06-08 11:00:00|15361.17|15241.17|15373.77|15253.77|15373.77|15253.77|15311.01|15191.01|299
1623150300000|2021-06-08 11:05:00|15374.34|15254.34|15403.85|15283.85|15414.52|15294.52|15361.28|15241.28|297
1623150600000|2021-06-08 11:10:00|15402.6|15282.6|15459.23|15339.23|15467.36|15347.36|15398.4|15278.4|297
1623150900000|2021-06-08 11:15:00|15459.41|15339.41|15487.47|15367.47|15492.13|15372.13|15449.28|15329.28|297
1623151200000|2021-06-08 11:20:00|15487.56|15367.56|15521.49|15401.49|15522.25|15402.25|15482.47|15362.47|297
1623151500000|2021-06-08 11:25:00|15521.39|15401.39|15474.99|15354.99|15546.31|15426.31|15474.99|15354.99|293
1623151800000|2021-06-08 11:30:00|15474.4|15354.4|15400.6|15280.6|15484.54|15364.54|15400.53|15280.53|296
1623152100000|2021-06-08 11:35:00|15400.64|15280.64|15483.59|15363.59|15492.23|15372.23|15392.52|15272.52|297
1623152400000|2021-06-08 11:40:00|15483.51|15363.51|15521.85|15401.85|15526.85|15406.85|15481.77|15361.77|292
1623152700000|2021-06-08 11:45:00|15521.37|15401.37|15557.61|15437.61|15566.24|15446.24|15492.44|15372.44|295
1623153000000|2021-06-08 11:50:00|15557.22|15437.22|15565.38|15445.38|15565.38|15445.38|15533.38|15413.38|298
1623153300000|2021-06-08 11:55:00|15564.83|15444.83|15611.11|15491.11|15627.48|15507.48|15563.94|15443.94|297
1623153600000|2021-06-08 12:00:00|15611.66|15491.66|15557.15|15437.15|15638.61|15518.61|15557.15|15437.15|299
1623153900000|2021-06-08 12:05:00|15556.05|15436.05|15571.23|15451.23|15580.75|15460.75|15542.59|15422.59|296
1623154200000|2021-06-08 12:10:00|15570.65|15450.65|15562.04|15442.04|15570.65|15450.65|15542.01|15422.01|294
1623154500000|2021-06-08 12:15:00|15562.52|15442.52|15604.69|15484.69|15609.62|15489.62|15562.52|15442.52|295
1623154800000|2021-06-08 12:20:00|15605.3|15485.3|15584.16|15464.16|15621.67|15501.67|15584.16|15464.16|296
1623155100000|2021-06-08 12:25:00|15582.67|15462.67|15556.39|15436.39|15600.18|15480.18|15549.31|15429.31|294
1623155400000|2021-06-08 12:30:00|15555.99|15435.99|15551.8|15431.8|15576.55|15456.55|15540.93|15420.93|294
1623155700000|2021-06-08 12:35:00|15550.82|15430.82|15500.12|15380.12|15550.84|15430.84|15500.12|15380.12|299
1623156000000|2021-06-08 12:40:00|15499.55|15379.55|15430.95|15310.95|15499.55|15379.55|15419.66|15299.66|295
1623156300000|2021-06-08 12:45:00|15430.4|15310.4|15405.84|15285.84|15440.59|15320.59|15402.44|15282.44|296
1623156600000|2021-06-08 12:50:00|15404.94|15284.94|15387.69|15267.69|15424.32|15304.32|15387.63|15267.63|293
1623156900000|2021-06-08 12:55:00|15387.05|15267.05|15400.55|15280.55|15408.36|15288.36|15387.05|15267.05|298
1623157200000|2021-06-08 13:00:00|15400.22|15280.22|15422.57|15302.57|15438|15318|15397.48|15277.48|291
1623157500000|2021-06-08 13:05:00|15422.74|15302.74|15338.99|15218.99|15422.74|15302.74|15338.99|15218.99|297
1623157800000|2021-06-08 13:10:00|15337.84|15217.84|15333.59|15213.59|15350.75|15230.75|15322.84|15202.84|298
1623158100000|2021-06-08 13:15:00|15333.77|15213.77|15333.58|15213.58|15354.24|15234.24|15327.85|15207.85|293
1623158400000|2021-06-08 13:20:00|15332.93|15212.93|15285.31|15165.31|15339.92|15219.92|15284.52|15164.52|297
1623158700000|2021-06-08 13:25:00|15285.02|15165.02|15229.62|15109.62|15309.4|15189.4|15207.8|15087.8|297
1623159000000|2021-06-08 13:30:00|15231.11|15111.11|15325.43|15205.43|15325.43|15205.43|15230.65|15110.65|297
1623159300000|2021-06-08 13:35:00|15325.55|15205.55|15252.51|15132.51|15325.62|15205.62|15250.76|15130.76|299
1623159600000|2021-06-08 13:40:00|15251.89|15131.89|15258.84|15138.84|15272.17|15152.17|15248.24|15128.24|296
1623159900000|2021-06-08 13:45:00|15258.52|15138.52|15257.93|15137.93|15290.62|15170.62|15244.33|15124.33|296
1623160200000|2021-06-08 13:50:00|15257.86|15137.86|15170.23|15050.23|15270.91|15150.91|15170.23|15050.23|297
1623160500000|2021-06-08 13:55:00|15167.05|15047.05|15059.44|14939.44|15167.05|15047.05|15059.44|14939.44|298
1623160800000|2021-06-08 14:00:00|15059.9|14939.9|15061.54|14941.54|15145.3|15025.3|15053.27|14933.27|300
1623161100000|2021-06-08 14:05:00|15060.45|14940.45|14784.7|14664.7|15067.41|14947.41|14775.95|14655.95|300
1623161400000|2021-06-08 14:10:00|14785.22|14665.22|14838.97|14718.97|14875.74|14755.74|14785.22|14665.22|300
1623161700000|2021-06-08 14:15:00|14840|14720|14682.23|14562.23|14878.82|14758.82|14682.23|14562.23|300
1623162000000|2021-06-08 14:20:00|14679.64|14559.64|14796.33|14676.33|14817.04|14697.04|14675.02|14555.02|297
1623162300000|2021-06-08 14:25:00|14796.53|14676.53|14826|14706|14892.12|14772.12|14790.62|14670.62|299
1623162600000|2021-06-08 14:30:00|14824.43|14704.43|14833.89|14713.89|14877.15|14757.15|14804.72|14684.72|298
1623162900000|2021-06-08 14:35:00|14833.72|14713.72|14784.88|14664.88|14859.77|14739.77|14784.88|14664.88|295
1623163200000|2021-06-08 14:40:00|14781.31|14661.31|14738.67|14618.67|14807.92|14687.92|14732.12|14612.12|296
1623163500000|2021-06-08 14:45:00|14739.01|14619.01|14773.6|14653.6|14792.09|14672.09|14709.38|14589.38|297
1623163800000|2021-06-08 14:50:00|14773.65|14653.65|14669.41|14549.41|14774.38|14654.38|14639.51|14519.51|298
1623164100000|2021-06-08 14:55:00|14668.64|14548.64|14725.67|14605.67|14743.09|14623.09|14556.57|14436.57|298
1623164400000|2021-06-08 15:00:00|14725.94|14605.94|14677.27|14557.27|14737.78|14617.78|14676.95|14556.95|297
1623164700000|2021-06-08 15:05:00|14677.53|14557.53|14610.9|14490.9|14677.53|14557.53|14586.48|14466.48|298
1623165000000|2021-06-08 15:10:00|14608.58|14488.58|14555.56|14435.56|14636.1|14516.1|14555.56|14435.56|298
1623165300000|2021-06-08 15:15:00|14554.34|14434.34|14373.61|14253.61|14565.02|14445.02|14364.09|14244.09|298
1623165600000|2021-06-08 15:20:00|14377.57|14257.57|14266.33|14146.33|14394.22|14274.22|14262.08|14142.08|299
1623165900000|2021-06-08 15:25:00|14268.41|14148.41|14435.46|14315.46|14435.46|14315.46|14268.41|14148.41|300
1623166200000|2021-06-08 15:30:00|14437.36|14317.36|14581.38|14461.38|14605.62|14485.62|14437.03|14317.03|297
1623166500000|2021-06-08 15:35:00|14580.42|14460.42|14397.42|14277.42|14609.82|14489.82|14397.42|14277.42|299
1623166800000|2021-06-08 15:40:00|14397.58|14277.58|14538.76|14418.76|14539.11|14419.11|14397.58|14277.58|300
1623167100000|2021-06-08 15:45:00|14539.21|14419.21|14726.42|14606.42|14727.45|14607.45|14539.21|14419.21|300
1623167400000|2021-06-08 15:50:00|14724.64|14604.64|14734.65|14614.65|14740|14620|14686.94|14566.94|299
1623167700000|2021-06-08 15:55:00|14733.41|14613.41|14706.4|14586.4|14733.41|14613.41|14669.89|14549.89|300
1623168000000|2021-06-08 16:00:00|14706.83|14586.83|14943.05|14823.05|14946.55|14826.55|14620.34|14500.34|299
1623168300000|2021-06-08 16:05:00|14942.44|14822.44|15025.65|14905.65|15030.08|14910.08|14934.27|14814.27|298
1623168600000|2021-06-08 16:10:00|15024.11|14904.11|14977.51|14857.51|15024.11|14904.11|14934.93|14814.93|299
1623168900000|2021-06-08 16:15:00|14977.69|14857.69|15010.11|14890.11|15036.15|14916.15|14933.31|14813.31|298
1623169200000|2021-06-08 16:20:00|15011.91|14891.91|15012.04|14892.04|15062.14|14942.14|14989.01|14869.01|297
1623169500000|2021-06-08 16:25:00|15011.88|14891.88|14950.84|14830.84|15011.88|14891.88|14906.13|14786.13|299
1623169800000|2021-06-08 16:30:00|14951.79|14831.79|14929.16|14809.16|14967.81|14847.81|14890.55|14770.55|300
1623170100000|2021-06-08 16:35:00|14929.06|14809.06|14953.73|14833.73|14976.49|14856.49|14924.04|14804.04|298
1623170400000|2021-06-08 16:40:00|14953.48|14833.48|14898.06|14778.06|14982.11|14862.11|14898.06|14778.06|294
1623170700000|2021-06-08 16:45:00|14896.15|14776.15|14890.77|14770.77|14897.49|14777.49|14853.24|14733.24|296
1623171000000|2021-06-08 16:50:00|14890.83|14770.83|14892.87|14772.87|14935.88|14815.88|14888.8|14768.8|298
1623171300000|2021-06-08 16:55:00|14893.25|14773.25|14967.36|14847.36|14967.36|14847.36|14893.25|14773.25|299
1623171600000|2021-06-08 17:00:00|14967.41|14847.41|14933.47|14813.47|14979.35|14859.35|14933.3|14813.3|296
1623171900000|2021-06-08 17:05:00|14933.21|14813.21|14906.11|14786.11|14955.9|14835.9|14902.25|14782.25|293
1623172200000|2021-06-08 17:10:00|14906.17|14786.17|14966.58|14846.58|14977.39|14857.39|14904.32|14784.32|295
1623172500000|2021-06-08 17:15:00|14966.87|14846.87|14878.01|14758.01|14999.62|14879.62|14874.86|14754.86|296
1623172800000|2021-06-08 17:20:00|14877.51|14757.51|14837.75|14717.75|14890.49|14770.49|14837.75|14717.75|297
1623173100000|2021-06-08 17:25:00|14837.4|14717.4|14895.32|14775.32|14900.83|14780.83|14837.4|14717.4|295
1623173400000|2021-06-08 17:30:00|14894.91|14774.91|14893.42|14773.42|14927.35|14807.35|14865.29|14745.29|298
1623173700000|2021-06-08 17:35:00|14893.09|14773.09|14877.54|14757.54|14918.56|14798.56|14877.54|14757.54|294
1623174000000|2021-06-08 17:40:00|14877.52|14757.52|14882.9|14762.9|14919.78|14799.78|14875.78|14755.78|292
1623174300000|2021-06-08 17:45:00|14882.7|14762.7|14919.09|14799.09|14919.9|14799.9|14880.87|14760.87|295
1623174600000|2021-06-08 17:50:00|14918.9|14798.9|14978.42|14858.42|14986.77|14866.77|14918.31|14798.31|298
1623174900000|2021-06-08 17:55:00|14979.28|14859.28|15042.39|14922.39|15049.5|14929.5|14979.28|14859.28|292
1623175200000|2021-06-08 18:00:00|15042.56|14922.56|15061.58|14941.58|15061.64|14941.64|15005.62|14885.62|297
1623175500000|2021-06-08 18:05:00|15060.96|14940.96|15189.87|15069.87|15232.49|15112.49|15060.42|14940.42|299
1623175800000|2021-06-08 18:10:00|15189.74|15069.74|15205.89|15085.89|15220.87|15100.87|15181.81|15061.81|300
1623176100000|2021-06-08 18:15:00|15205.5|15085.5|15247.54|15127.54|15265.12|15145.12|15204.8|15084.8|300
1623176400000|2021-06-08 18:20:00|15246.72|15126.72|15261.27|15141.27|15263.45|15143.45|15221.5|15101.5|299
1623176700000|2021-06-08 18:25:00|15261.24|15141.24|15205.95|15085.95|15261.37|15141.37|15205.46|15085.46|292
1623177000000|2021-06-08 18:30:00|15205.87|15085.87|15217.87|15097.87|15218.31|15098.31|15195.31|15075.31|295
1623177300000|2021-06-08 18:35:00|15218.43|15098.43|15257.93|15137.93|15258.65|15138.65|15214.33|15094.33|297
1623177600000|2021-06-08 18:40:00|15257.8|15137.8|15258.72|15138.72|15267.4|15147.4|15234.26|15114.26|295
1623177900000|2021-06-08 18:45:00|15258.69|15138.69|15304.62|15184.62|15328.9|15208.9|15257.94|15137.94|297
1623178200000|2021-06-08 18:50:00|15304.9|15184.9|15326.79|15206.79|15329.54|15209.54|15287.24|15167.24|297
1623178500000|2021-06-08 18:55:00|15326.61|15206.61|15400.43|15280.43|15401.28|15281.28|15320.5|15200.5|293
1623178800000|2021-06-08 19:00:00|15400.13|15280.13|15345.88|15225.88|15420.43|15300.43|15336.38|15216.38|299
1623179100000|2021-06-08 19:05:00|15346.01|15226.01|15385.11|15265.11|15385.26|15265.26|15323.21|15203.21|296
1623179400000|2021-06-08 19:10:00|15385.14|15265.14|15379.16|15259.16|15387.28|15267.28|15352.97|15232.97|293
1623179700000|2021-06-08 19:15:00|15379.35|15259.35|15375.22|15255.22|15383.97|15263.97|15352.2|15232.2|295
1623180000000|2021-06-08 19:20:00|15375.36|15255.36|15331.58|15211.58|15375.36|15255.36|15330.14|15210.14|294
1623180300000|2021-06-08 19:25:00|15330.94|15210.94|15317|15197|15354.28|15234.28|15312.15|15192.15|296
1623180600000|2021-06-08 19:30:00|15316.78|15196.78|15387.86|15267.86|15398.73|15278.73|15316.78|15196.78|290
1623180900000|2021-06-08 19:35:00|15387.66|15267.66|15435.37|15315.37|15444.14|15324.14|15387.66|15267.66|300
1623181200000|2021-06-08 19:40:00|15435.04|15315.04|15422.18|15302.18|15435.14|15315.14|15412.61|15292.61|290
1623181500000|2021-06-08 19:45:00|15422.85|15302.85|15391.18|15271.18|15425.38|15305.38|15378.8|15258.8|293
1623181800000|2021-06-08 19:50:00|15391.68|15271.68|15461.29|15341.29|15471.14|15351.14|15391.61|15271.61|295
1623182100000|2021-06-08 19:55:00|15461.14|15341.14|15488.66|15368.66|15511.98|15391.98|15453.92|15333.92|298
1623182400000|2021-06-08 20:00:00|15486.24|15366.24|15415.29|15295.29|15492.38|15372.38|15413.39|15293.39|299
1623182700000|2021-06-08 20:05:00|15414.96|15294.96|15427.66|15307.66|15427.66|15307.66|15409.29|15289.29|296
1623183000000|2021-06-08 20:10:00|15427.78|15307.78|15406.17|15286.17|15462.55|15342.55|15403.33|15283.33|296
1623183300000|2021-06-08 20:15:00|15406.62|15286.62|15396.75|15276.75|15408.81|15288.81|15374.43|15254.43|296
1623183600000|2021-06-08 20:20:00|15396.7|15276.7|15459|15339|15459|15339|15396.7|15276.7|294
1623183900000|2021-06-08 20:25:00|15462.44|15342.44|15606.46|15486.46|15607.52|15487.52|15462.07|15342.07|296
1623184200000|2021-06-08 20:30:00|15608.17|15488.17|15584.94|15464.94|15614.03|15494.03|15584.94|15464.94|299
1623184500000|2021-06-08 20:35:00|15585.08|15465.08|15572.33|15452.33|15585.08|15465.08|15545.23|15425.23|298
1623184800000|2021-06-08 20:40:00|15572.52|15452.52|15676.86|15556.86|15676.92|15556.92|15565.96|15445.96|300
1623185100000|2021-06-08 20:45:00|15677.12|15557.12|15771.22|15651.22|15775.14|15655.14|15665.59|15545.59|299
1623185400000|2021-06-08 20:50:00|15771.03|15651.03|15773.96|15653.96|15803.07|15683.07|15764.94|15644.94|297
1623185700000|2021-06-08 20:55:00|15773.8|15653.8|15731.2|15611.2|15773.8|15653.8|15726.97|15606.97|296
1623186000000|2021-06-08 21:00:00|15731.47|15611.47|15691.16|15571.16|15742.91|15622.91|15672.27|15552.27|294
1623186300000|2021-06-08 21:05:00|15690.46|15570.46|15722.66|15602.66|15722.66|15602.66|15675.95|15555.95|295
1623186600000|2021-06-08 21:10:00|15723.12|15603.12|15723.96|15603.96|15756.93|15636.93|15699.08|15579.08|298
1623186900000|2021-06-08 21:15:00|15725.5|15605.5|15672.17|15552.17|15728.92|15608.92|15650.38|15530.38|299
1623187200000|2021-06-08 21:20:00|15672.35|15552.35|15666.69|15546.69|15678.78|15558.78|15659.53|15539.53|295
1623187500000|2021-06-08 21:25:00|15667.71|15547.71|15667.55|15547.55|15698.95|15578.95|15667.55|15547.55|298
1623187800000|2021-06-08 21:30:00|15667.53|15547.53|15662.24|15542.24|15674.11|15554.11|15652.52|15532.52|296
1623188100000|2021-06-08 21:35:00|15661.45|15541.45|15575.13|15455.13|15661.45|15541.45|15551.58|15431.58|294
1623188400000|2021-06-08 21:40:00|15574.44|15454.44|15660.87|15540.87|15665.9|15545.9|15567.34|15447.34|292
1623188700000|2021-06-08 21:45:00|15661.19|15541.19|15716.14|15596.14|15729.34|15609.34|15661.19|15541.19|299
1623189000000|2021-06-08 21:50:00|15716.29|15596.29|15738.42|15618.42|15750.61|15630.61|15716.29|15596.29|295
1623189300000|2021-06-08 21:55:00|15738.11|15618.11|15672.18|15552.18|15738.51|15618.51|15672.18|15552.18|297
1623189600000|2021-06-08 22:00:00|15670.5|15550.5|15676.35|15556.35|15692.55|15572.55|15637.48|15517.48|296
1623189900000|2021-06-08 22:05:00|15677.06|15557.06|15694.29|15574.29|15695.05|15575.05|15677|15557|292
1623190200000|2021-06-08 22:10:00|15694.33|15574.33|15657.4|15537.4|15697.25|15577.25|15653.65|15533.65|296
1623190500000|2021-06-08 22:15:00|15657.77|15537.77|15735.04|15615.04|15751.04|15631.04|15657.77|15537.77|296
1623190800000|2021-06-08 22:20:00|15735.12|15615.12|15739.65|15619.65|15752.42|15632.42|15734.1|15614.1|294
1623191100000|2021-06-08 22:25:00|15740.53|15620.53|15759.29|15639.29|15771.33|15651.33|15740.53|15620.53|292
1623191400000|2021-06-08 22:30:00|15759.26|15639.26|15755.87|15635.87|15821|15701|15755.87|15635.87|293
1623191700000|2021-06-08 22:35:00|15752.75|15632.75|15686.08|15566.08|15752.75|15632.75|15686.08|15566.08|294
1623192000000|2021-06-08 22:40:00|15686.29|15566.29|15660.99|15540.99|15696.18|15576.18|15655.43|15535.43|288
1623192300000|2021-06-08 22:45:00|15661|15541|15628.8|15508.8|15697.11|15577.11|15628.06|15508.06|293
1623192600000|2021-06-08 22:50:00|15628.41|15508.41|15629.15|15509.15|15648.23|15528.23|15613.53|15493.53|293
1623192900000|2021-06-08 22:55:00|15628.64|15508.64|15661.42|15541.42|15669.23|15549.23|15628.64|15508.64|291
1623193200000|2021-06-08 23:00:00|15660.81|15540.81|15726.98|15606.98|15743.29|15623.29|15659.11|15539.11|295
1623193500000|2021-06-08 23:05:00|15727.35|15607.35|15741.73|15621.73|15760.31|15640.31|15727.03|15607.03|299
1623193800000|2021-06-08 23:10:00|15741.37|15621.37|15753.75|15633.75|15767.6|15647.6|15741.34|15621.34|293
1623194100000|2021-06-08 23:15:00|15753.72|15633.72|15683.92|15563.92|15753.72|15633.72|15679.53|15559.53|294
1623194400000|2021-06-08 23:20:00|15683.87|15563.87|15710.69|15590.69|15719.89|15599.89|15682.25|15562.25|289
1623194700000|2021-06-08 23:25:00|15709.36|15589.36|15652.62|15532.62|15711.76|15591.76|15647.34|15527.34|292
1623195000000|2021-06-08 23:30:00|15652.95|15532.95|15618.39|15498.39|15665.24|15545.24|15607.72|15487.72|292
1623195300000|2021-06-08 23:35:00|15618.07|15498.07|15667.23|15547.23|15679.43|15559.43|15615.94|15495.94|293
1623195600000|2021-06-08 23:40:00|15668.41|15548.41|15700.61|15580.61|15722.4|15602.4|15668.41|15548.41|290
1623195900000|2021-06-08 23:45:00|15700.36|15580.36|15677.43|15557.43|15716.57|15596.57|15676.84|15556.84|298
1623196200000|2021-06-08 23:50:00|15677.4|15557.4|15631.45|15511.45|15678.06|15558.06|15631.21|15511.21|296
1623196500000|2021-06-08 23:55:00|15631.43|15511.43|15635.19|15515.19|15676.21|15556.21|15631.43|15511.43|292
1623196800000|2021-06-09 00:00:00|15635.6|15515.6|15667.41|15547.41|15700.96|15580.96|15602.54|15482.54|299
1623197100000|2021-06-09 00:05:00|15667.72|15547.72|15482.02|15362.02|15667.72|15547.72|15464.87|15344.87|299
1623197400000|2021-06-09 00:10:00|15481.84|15361.84|15480.37|15360.37|15524.7|15404.7|15480.37|15360.37|295
1623197700000|2021-06-09 00:15:00|15480.16|15360.16|15378.45|15258.45|15499.54|15379.54|15361.87|15241.87|297
1623198000000|2021-06-09 00:20:00|15380.75|15260.75|15349.09|15229.09|15401.16|15281.16|15335.39|15215.39|297
1623198300000|2021-06-09 00:25:00|15349.56|15229.56|15356.24|15236.24|15402.69|15282.69|15344.73|15224.73|296
1623198600000|2021-06-09 00:30:00|15355.71|15235.71|15431.81|15311.81|15438.76|15318.76|15354.66|15234.66|294
1623198900000|2021-06-09 00:35:00|15431.87|15311.87|15435.02|15315.02|15471.13|15351.13|15426.35|15306.35|297
1623199200000|2021-06-09 00:40:00|15434.71|15314.71|15407.27|15287.27|15435.64|15315.64|15378.02|15258.02|295
1623199500000|2021-06-09 00:45:00|15407.23|15287.23|15316.53|15196.53|15411.58|15291.58|15316.53|15196.53|299
1623199800000|2021-06-09 00:50:00|15316.14|15196.14|15366.23|15246.23|15367.67|15247.67|15311.97|15191.97|298
1623200100000|2021-06-09 00:55:00|15366.08|15246.08|15263.45|15143.45|15366.08|15246.08|15246.6|15126.6|298
1623200400000|2021-06-09 01:00:00|15263.67|15143.67|15258.4|15138.4|15312.85|15192.85|15222.69|15102.69|300
1623200700000|2021-06-09 01:05:00|15257.59|15137.59|15297.63|15177.63|15297.77|15177.77|15255.64|15135.64|297
1623201000000|2021-06-09 01:10:00|15297.7|15177.7|15275.23|15155.23|15316.44|15196.44|15275.23|15155.23|291
1623201300000|2021-06-09 01:15:00|15274.83|15154.83|15343.13|15223.13|15344.58|15224.58|15269.86|15149.86|293
1623201600000|2021-06-09 01:20:00|15343|15223|15279.15|15159.15|15343.12|15223.12|15277.63|15157.63|289
1623201900000|2021-06-09 01:25:00|15278.99|15158.99|15306.87|15186.87|15313.24|15193.24|15278.85|15158.85|290
1623202200000|2021-06-09 01:30:00|15306.98|15186.98|15273.07|15153.07|15306.98|15186.98|15248.59|15128.59|300
1623202500000|2021-06-09 01:35:00|15271.45|15151.45|15233.98|15113.98|15271.45|15151.45|15220.08|15100.08|293
1623202800000|2021-06-09 01:40:00|15233.71|15113.71|15164.71|15044.71|15234.24|15114.24|15164.71|15044.71|294
1623203100000|2021-06-09 01:45:00|15164.81|15044.81|15135.45|15015.45|15164.81|15044.81|15115.66|14995.66|293
1623203400000|2021-06-09 01:50:00|15135.09|15015.09|15092.87|14972.87|15166.36|15046.36|15091.84|14971.84|288
1623203700000|2021-06-09 01:55:00|15093.64|14973.64|15036.13|14916.13|15104.39|14984.39|15036.13|14916.13|296
1623204000000|2021-06-09 02:00:00|15035.44|14915.44|15103.04|14983.04|15118.98|14998.98|15035.23|14915.23|293
1623204300000|2021-06-09 02:05:00|15103.02|14983.02|15095.66|14975.66|15139.59|15019.59|15095.66|14975.66|291
1623204600000|2021-06-09 02:10:00|15095.6|14975.6|15032.14|14912.14|15099.32|14979.32|15030.27|14910.27|298
1623204900000|2021-06-09 02:15:00|15032.07|14912.07|14984.75|14864.75|15080.81|14960.81|14974.3|14854.3|296
1623205200000|2021-06-09 02:20:00|14985.84|14865.84|15005.14|14885.14|15012.16|14892.16|14977.68|14857.68|291
1623205500000|2021-06-09 02:25:00|15005.44|14885.44|15025.06|14905.06|15051.82|14931.82|15004|14884|294
1623205800000|2021-06-09 02:30:00|15024.94|14904.94|14955.22|14835.22|15025.72|14905.72|14953.94|14833.94|293
1623206100000|2021-06-09 02:35:00|14955.32|14835.32|15033.14|14913.14|15033.19|14913.19|14955.32|14835.32|287
1623206400000|2021-06-09 02:40:00|15033.62|14913.62|15071.47|14951.47|15074.47|14954.47|15031.07|14911.07|297
1623206700000|2021-06-09 02:45:00|15071.43|14951.43|15292.35|15172.35|15315.3|15195.3|15061.2|14941.2|298
1623207000000|2021-06-09 02:50:00|15290.42|15170.42|15233.02|15113.02|15310.9|15190.9|15211.26|15091.26|298
1623207300000|2021-06-09 02:55:00|15233.03|15113.03|15176.27|15056.27|15233.07|15113.07|15162.76|15042.76|297
1623207600000|2021-06-09 03:00:00|15176.84|15056.84|15102.56|14982.56|15191.32|15071.32|15099.07|14979.07|294
1623207900000|2021-06-09 03:05:00|15102.62|14982.62|15181.55|15061.55|15181.55|15061.55|15091.57|14971.57|298
1623208200000|2021-06-09 03:10:00|15179.52|15059.52|15264.45|15144.45|15266.65|15146.65|15169.93|15049.93|299
1623208500000|2021-06-09 03:15:00|15267.65|15147.65|15309.36|15189.36|15321.98|15201.98|15265.15|15145.15|294
1623208800000|2021-06-09 03:20:00|15308.74|15188.74|15253.94|15133.94|15309.69|15189.69|15253.61|15133.61|295
1623209100000|2021-06-09 03:25:00|15254.7|15134.7|15240.92|15120.92|15259|15139|15222.91|15102.91|293
1623209400000|2021-06-09 03:30:00|15240.96|15120.96|15191.77|15071.77|15245.27|15125.27|15191.26|15071.26|293
1623209700000|2021-06-09 03:35:00|15191.84|15071.84|15191.52|15071.52|15193.56|15073.56|15165.83|15045.83|293
1623210000000|2021-06-09 03:40:00|15191.73|15071.73|15213.1|15093.1|15222.17|15102.17|15181.17|15061.17|293
1623210300000|2021-06-09 03:45:00|15213.22|15093.22|15230.25|15110.25|15230.25|15110.25|15201.5|15081.5|294
1623210600000|2021-06-09 03:50:00|15232.34|15112.34|15245.16|15125.16|15251.02|15131.02|15230.97|15110.97|291
1623210900000|2021-06-09 03:55:00|15245.15|15125.15|15199.69|15079.69|15246.26|15126.26|15189.99|15069.99|295
1623211200000|2021-06-09 04:00:00|15199.3|15079.3|15219.53|15099.53|15254.26|15134.26|15198.69|15078.69|295
1623211500000|2021-06-09 04:05:00|15219.5|15099.5|15101.04|14981.04|15222.42|15102.42|15083.68|14963.68|297
1623211800000|2021-06-09 04:10:00|15101.13|14981.13|15137.99|15017.99|15168.98|15048.98|15101.13|14981.13|298
1623212100000|2021-06-09 04:15:00|15137.12|15017.12|15031.97|14911.97|15137.12|15017.12|15031.13|14911.13|298
1623212400000|2021-06-09 04:20:00|15032.12|14912.12|14992.19|14872.19|15037.04|14917.04|14978.42|14858.42|299
1623212700000|2021-06-09 04:25:00|14991.61|14871.61|15041.39|14921.39|15041.44|14921.44|14990.72|14870.72|298
1623213000000|2021-06-09 04:30:00|15041.66|14921.66|15093.99|14973.99|15094.03|14974.03|15030.72|14910.72|298
1623213300000|2021-06-09 04:35:00|15094.24|14974.24|15126.19|15006.19|15143.08|15023.08|15091.84|14971.84|297
1623213600000|2021-06-09 04:40:00|15125.64|15005.64|15063.81|14943.81|15132.56|15012.56|15063.81|14943.81|294
1623213900000|2021-06-09 04:45:00|15063.9|14943.9|15144.85|15024.85|15146.3|15026.3|15061.84|14941.84|298
1623214200000|2021-06-09 04:50:00|15144.07|15024.07|15151.7|15031.7|15151.7|15031.7|15122.98|15002.98|295
1623214500000|2021-06-09 04:55:00|15151.86|15031.86|15241.13|15121.13|15241.13|15121.13|15151.15|15031.15|292
1623214800000|2021-06-09 05:00:00|15241.44|15121.44|15279.62|15159.62|15286.34|15166.34|15222.62|15102.62|295
1623215100000|2021-06-09 05:05:00|15280.14|15160.14|15323.79|15203.79|15323.79|15203.79|15280.14|15160.14|299
1623215400000|2021-06-09 05:10:00|15325.22|15205.22|15318.72|15198.72|15331.23|15211.23|15304.3|15184.3|296
1623215700000|2021-06-09 05:15:00|15319.08|15199.08|15497.69|15377.69|15521|15401|15319.08|15199.08|300
1623216000000|2021-06-09 05:20:00|15497.55|15377.55|15442.54|15322.54|15503.03|15383.03|15438.83|15318.83|296
1623216300000|2021-06-09 05:25:00|15442.7|15322.7|15458.29|15338.29|15458.58|15338.58|15414.63|15294.63|297
1623216600000|2021-06-09 05:30:00|15458.04|15338.04|15412.35|15292.35|15458.84|15338.84|15409|15289|294
1623216900000|2021-06-09 05:35:00|15411.64|15291.64|15424.57|15304.57|15444.39|15324.39|15402.86|15282.86|295
1623217200000|2021-06-09 05:40:00|15424.41|15304.41|15437.99|15317.99|15438.04|15318.04|15415.15|15295.15|297
1623217500000|2021-06-09 05:45:00|15438.73|15318.73|15407.51|15287.51|15445.33|15325.33|15397.99|15277.99|298
1623217800000|2021-06-09 05:50:00|15407.55|15287.55|15412.25|15292.25|15419.33|15299.33|15389.93|15269.93|294
1623218100000|2021-06-09 05:55:00|15412.32|15292.32|15423.65|15303.65|15424.76|15304.76|15403.71|15283.71|293
1623218400000|2021-06-09 06:00:00|15424.1|15304.1|15418.11|15298.11|15426.55|15306.55|15393.71|15273.71|295
1623218700000|2021-06-09 06:05:00|15417.04|15297.04|15401.91|15281.91|15417.04|15297.04|15387.83|15267.83|292
1623219000000|2021-06-09 06:10:00|15402.91|15282.91|15428.97|15308.97|15464.69|15344.69|15402.91|15282.91|291
1623219300000|2021-06-09 06:15:00|15428.95|15308.95|15519.71|15399.71|15522.81|15402.81|15428.74|15308.74|296
1623219600000|2021-06-09 06:20:00|15519.77|15399.77|15601.6|15481.6|15604.63|15484.63|15509.44|15389.44|298
1623219900000|2021-06-09 06:25:00|15600.74|15480.74|15671.08|15551.08|15672.43|15552.43|15586.43|15466.43|298
1623220200000|2021-06-09 06:30:00|15670.93|15550.93|15605.21|15485.21|15670.99|15550.99|15605.21|15485.21|299
1623220500000|2021-06-09 06:35:00|15605.07|15485.07|15657.15|15537.15|15661.93|15541.93|15593.47|15473.47|297
1623220800000|2021-06-09 06:40:00|15657.11|15537.11|15758.73|15638.73|15759.26|15639.26|15640|15520|297
1623221100000|2021-06-09 06:45:00|15758.75|15638.75|15788.24|15668.24|15788.24|15668.24|15729.85|15609.85|297
1623221400000|2021-06-09 06:50:00|15787.81|15667.81|15846.96|15726.96|15847.27|15727.27|15787.81|15667.81|297
1623221700000|2021-06-09 06:55:00|15848.06|15728.06|15815.39|15695.39|15848.34|15728.34|15799.98|15679.98|297
1623222000000|2021-06-09 07:00:00|15815.08|15695.08|15841|15721|15842.01|15722.01|15748.19|15628.19|298
1623222300000|2021-06-09 07:05:00|15841.16|15721.16|15850.17|15730.17|15886.59|15766.59|15837.06|15717.06|299
1623222600000|2021-06-09 07:10:00|15850.55|15730.55|15816.87|15696.87|15851.68|15731.68|15813.06|15693.06|294
1623222900000|2021-06-09 07:15:00|15816.25|15696.25|15791.87|15671.87|15838.93|15718.93|15791.87|15671.87|297
1623223200000|2021-06-09 07:20:00|15790.79|15670.79|15731.29|15611.29|15790.79|15670.79|15719.9|15599.9|296
1623223500000|2021-06-09 07:25:00|15731.38|15611.38|15721.08|15601.08|15739.2|15619.2|15710.55|15590.55|295
1623223800000|2021-06-09 07:30:00|15720.79|15600.79|15755.79|15635.79|15761.4|15641.4|15715.26|15595.26|295
1623224100000|2021-06-09 07:35:00|15757.56|15637.56|15753.16|15633.16|15781.76|15661.76|15752.4|15632.4|292
1623224400000|2021-06-09 07:40:00|15753.18|15633.18|15797.85|15677.85|15800.78|15680.78|15752.91|15632.91|294
1623224700000|2021-06-09 07:45:00|15797.62|15677.62|15786.19|15666.19|15798.13|15678.13|15782.58|15662.58|297
1623225000000|2021-06-09 07:50:00|15785.8|15665.8|15719.15|15599.15|15786.98|15666.98|15719.15|15599.15|299
1623225300000|2021-06-09 07:55:00|15717.12|15597.12|15656.67|15536.67|15717.12|15597.12|15656.53|15536.53|297
1623225600000|2021-06-09 08:00:00|15656.85|15536.85|15502.29|15382.29|15657.4|15537.4|15500.58|15380.58|297
1623225900000|2021-06-09 08:05:00|15502.26|15382.26|15563.18|15443.18|15564.19|15444.19|15500.58|15380.58|298
1623226200000|2021-06-09 08:10:00|15563.31|15443.31|15683.76|15563.76|15693.81|15573.81|15563.31|15443.31|297
1623226500000|2021-06-09 08:15:00|15683.4|15563.4|15608.66|15488.66|15687.57|15567.57|15578.11|15458.11|300
1623226800000|2021-06-09 08:20:00|15609.47|15489.47|15634.66|15514.66|15645.52|15525.52|15596.4|15476.4|299
1623227100000|2021-06-09 08:25:00|15635.05|15515.05|15570.68|15450.68|15638.98|15518.98|15566.29|15446.29|288
1623227400000|2021-06-09 08:30:00|15571.07|15451.07|15597.23|15477.23|15618.32|15498.32|15546.4|15426.4|293
1623227700000|2021-06-09 08:35:00|15596.43|15476.43|15525.6|15405.6|15596.43|15476.43|15490.21|15370.21|297
1623228000000|2021-06-09 08:40:00|15525.81|15405.81|15555.35|15435.35|15558.43|15438.43|15512|15392|296
1623228300000|2021-06-09 08:45:00|15555.41|15435.41|15577.11|15457.11|15609.98|15489.98|15555.41|15435.41|296
1623228600000|2021-06-09 08:50:00|15575.58|15455.58|15475|15355|15575.7|15455.7|15474.87|15354.87|298
1623228900000|2021-06-09 08:55:00|15475.16|15355.16|15513.89|15393.89|15525.37|15405.37|15474.74|15354.74|296
1623229200000|2021-06-09 09:00:00|15513.98|15393.98|15589.34|15469.34|15596.82|15476.82|15513.88|15393.88|294
1623229500000|2021-06-09 09:05:00|15589.01|15469.01|15520.73|15400.73|15598.7|15478.7|15519.99|15399.99|288
1623229800000|2021-06-09 09:10:00|15521.53|15401.53|15537.51|15417.51|15537.59|15417.59|15500.27|15380.27|292
1623230100000|2021-06-09 09:15:00|15537.65|15417.65|15623.3|15503.3|15623.86|15503.86|15537.39|15417.39|297
1623230400000|2021-06-09 09:20:00|15623.33|15503.33|15682.08|15562.08|15697.46|15577.46|15616.85|15496.85|298
1623230700000|2021-06-09 09:25:00|15685.57|15565.57|15656.41|15536.41|15708.53|15588.53|15656.23|15536.23|293
1623231000000|2021-06-09 09:30:00|15656.53|15536.53|15585.15|15465.15|15660.02|15540.02|15584.56|15464.56|290
1623231300000|2021-06-09 09:35:00|15585.69|15465.69|15643.79|15523.79|15644.21|15524.21|15581.65|15461.65|297
1623231600000|2021-06-09 09:40:00|15643.45|15523.45|15653.28|15533.28|15654.87|15534.87|15624.83|15504.83|288
1623231900000|2021-06-09 09:45:00|15653.13|15533.13|15598.39|15478.39|15653.29|15533.29|15598.39|15478.39|293
1623232200000|2021-06-09 09:50:00|15597.84|15477.84|15540.19|15420.19|15599.94|15479.94|15530.68|15410.68|295
1623232500000|2021-06-09 09:55:00|15540.92|15420.92|15509.55|15389.55|15560.81|15440.81|15509.25|15389.25|296
1623232800000|2021-06-09 10:00:00|15509.59|15389.59|15532.27|15412.27|15533.41|15413.41|15484.89|15364.89|290
1623233100000|2021-06-09 10:05:00|15532.37|15412.37|15472.79|15352.79|15551.1|15431.1|15472.79|15352.79|295
1623233400000|2021-06-09 10:10:00|15472.08|15352.08|15501.27|15381.27|15508.82|15388.82|15471.81|15351.81|297
1623233700000|2021-06-09 10:15:00|15502|15382|15540.58|15420.58|15558.78|15438.78|15496.95|15376.95|296
1623234000000|2021-06-09 10:20:00|15540.6|15420.6|15607.97|15487.97|15607.97|15487.97|15538.83|15418.83|294
1623234300000|2021-06-09 10:25:00|15607.79|15487.79|15639.06|15519.06|15646.39|15526.39|15605.75|15485.75|296
1623234600000|2021-06-09 10:30:00|15638.57|15518.57|15675.21|15555.21|15677.08|15557.08|15607.86|15487.86|295
1623234900000|2021-06-09 10:35:00|15674.94|15554.94|15742.59|15622.59|15768.42|15648.42|15661.99|15541.99|298
1623235200000|2021-06-09 10:40:00|15743.53|15623.53|15732.86|15612.86|15754.45|15634.45|15723.71|15603.71|300
1623235500000|2021-06-09 10:45:00|15732.23|15612.23|15736.27|15616.27|15751.02|15631.02|15722.29|15602.29|297
1623235800000|2021-06-09 10:50:00|15737.62|15617.62|15678.17|15558.17|15737.62|15617.62|15669.43|15549.43|296
1623236100000|2021-06-09 10:55:00|15679.33|15559.33|15677.1|15557.1|15698.21|15578.21|15650.45|15530.45|295
1623236400000|2021-06-09 11:00:00|15677.27|15557.27|15625.46|15505.46|15690.43|15570.43|15616.25|15496.25|297
1623236700000|2021-06-09 11:05:00|15625.65|15505.65|15660.53|15540.53|15671.67|15551.67|15623.73|15503.73|293
1623237000000|2021-06-09 11:10:00|15660.57|15540.57|15720.12|15600.12|15745.73|15625.73|15660.57|15540.57|298
1623237300000|2021-06-09 11:15:00|15720.48|15600.48|15768.69|15648.69|15768.71|15648.71|15697.36|15577.36|297
1623237600000|2021-06-09 11:20:00|15768.84|15648.84|15764.34|15644.34|15807.01|15687.01|15764.34|15644.34|298
1623237900000|2021-06-09 11:25:00|15764.63|15644.63|15727.93|15607.93|15769.03|15649.03|15716.96|15596.96|298
1623238200000|2021-06-09 11:30:00|15728.33|15608.33|15705.32|15585.32|15732.83|15612.83|15682.41|15562.41|300
1623238500000|2021-06-09 11:35:00|15707.07|15587.07|15756.06|15636.06|15757.3|15637.3|15707.07|15587.07|295
1623238800000|2021-06-09 11:40:00|15755.56|15635.56|15781.03|15661.03|15786.93|15666.93|15739.49|15619.49|297
1623239100000|2021-06-09 11:45:00|15780.99|15660.99|15828.04|15708.04|15842.14|15722.14|15779.43|15659.43|298
1623239400000|2021-06-09 11:50:00|15826.04|15706.04|15907.85|15787.85|15914.62|15794.62|15822.03|15702.03|297
1623239700000|2021-06-09 11:55:00|15907.84|15787.84|15931.21|15811.21|15961.92|15841.92|15907.84|15787.84|297
1623240000000|2021-06-09 12:00:00|15931.24|15811.24|16061.68|15941.68|16099.41|15979.41|15931.11|15811.11|300
1623240300000|2021-06-09 12:05:00|16062.06|15942.06|16064.98|15944.98|16079|15959|16043.3|15923.3|297
1623240600000|2021-06-09 12:10:00|16064.44|15944.44|16097.38|15977.38|16133.28|16013.28|16058.7|15938.7|295
1623240900000|2021-06-09 12:15:00|16095.44|15975.44|16072.71|15952.71|16102.21|15982.21|16034.62|15914.62|298
1623241200000|2021-06-09 12:20:00|16073.32|15953.32|16046.78|15926.78|16098.13|15978.13|16046.78|15926.78|298
1623241500000|2021-06-09 12:25:00|16046.68|15926.68|16013.27|15893.27|16048.52|15928.52|16005.58|15885.58|295
1623241800000|2021-06-09 12:30:00|16012.43|15892.43|15994.49|15874.49|16031.27|15911.27|15991.67|15871.67|296
1623242100000|2021-06-09 12:35:00|15994.69|15874.69|15936.3|15816.3|16005.5|15885.5|15934.93|15814.93|299
1623242400000|2021-06-09 12:40:00|15936.11|15816.11|15926.55|15806.55|15936.11|15816.11|15895|15775|299
1623242700000|2021-06-09 12:45:00|15926.86|15806.86|15848.66|15728.66|15938.71|15818.71|15848.66|15728.66|297
1623243000000|2021-06-09 12:50:00|15847.42|15727.42|15875.15|15755.15|15880.55|15760.55|15845.26|15725.26|292
1623243300000|2021-06-09 12:55:00|15874.41|15754.41|15885.78|15765.78|15916.65|15796.65|15873.79|15753.79|293
1623243600000|2021-06-09 13:00:00|15885.84|15765.84|15835.68|15715.68|15885.97|15765.97|15828.82|15708.82|298
1623243900000|2021-06-09 13:05:00|15835.57|15715.57|15840.32|15720.32|15866.4|15746.4|15833.06|15713.06|296
1623244200000|2021-06-09 13:10:00|15840.5|15720.5|15936.76|15816.76|15938.38|15818.38|15827.45|15707.45|294
1623244500000|2021-06-09 13:15:00|15936.66|15816.66|15898.63|15778.63|15953.95|15833.95|15898.63|15778.63|295
1623244800000|2021-06-09 13:20:00|15898.58|15778.58|15845.36|15725.36|15900.12|15780.12|15843.08|15723.08|298
1623245100000|2021-06-09 13:25:00|15845.57|15725.57|15859.64|15739.64|15876.05|15756.05|15841.33|15721.33|297
1623245400000|2021-06-09 13:30:00|15859.17|15739.17|15818.86|15698.86|15883.32|15763.32|15807.5|15687.5|297
1623245700000|2021-06-09 13:35:00|15818.94|15698.94|15773.55|15653.55|15824.18|15704.18|15761.91|15641.91|295
1623246000000|2021-06-09 13:40:00|15773.87|15653.87|15800.5|15680.5|15825.49|15705.49|15773.07|15653.07|295
1623246300000|2021-06-09 13:45:00|15800.14|15680.14|15806.43|15686.43|15828.56|15708.56|15799.13|15679.13|298
1623246600000|2021-06-09 13:50:00|15806.36|15686.36|15808.42|15688.42|15812.3|15692.3|15774.06|15654.06|298
1623246900000|2021-06-09 13:55:00|15808.83|15688.83|15840.55|15720.55|15840.55|15720.55|15786.59|15666.59|298
1623247200000|2021-06-09 14:00:00|15840.74|15720.74|15920.62|15800.62|15920.62|15800.62|15832.36|15712.36|298
1623247500000|2021-06-09 14:05:00|15922.03|15802.03|15992.84|15872.84|16004.16|15884.16|15921.05|15801.05|299
1623247800000|2021-06-09 14:10:00|15994.74|15874.74|15934.29|15814.29|16005.33|15885.33|15933.28|15813.28|295
1623248100000|2021-06-09 14:15:00|15934.87|15814.87|15885.85|15765.85|15936.99|15816.99|15884.64|15764.64|295
1623248400000|2021-06-09 14:20:00|15885.66|15765.66|15838.14|15718.14|15905.18|15785.18|15838.14|15718.14|297
1623248700000|2021-06-09 14:25:00|15837.77|15717.77|15804.78|15684.78|15837.77|15717.77|15789.78|15669.78|296
1623249000000|2021-06-09 14:30:00|15805.1|15685.1|15857.13|15737.13|15857.53|15737.53|15803.16|15683.16|297
1623249300000|2021-06-09 14:35:00|15857.41|15737.41|15886.42|15766.42|15904.92|15784.92|15857.41|15737.41|298
1623249600000|2021-06-09 14:40:00|15886.41|15766.41|15890.38|15770.38|15901.16|15781.16|15848.42|15728.42|297
1623249900000|2021-06-09 14:45:00|15890.95|15770.95|15912.36|15792.36|15927.37|15807.37|15890.95|15770.95|296
1623250200000|2021-06-09 14:50:00|15912.24|15792.24|15615.68|15495.68|15915.22|15795.22|15611.02|15491.02|294
1623250500000|2021-06-09 14:55:00|15615.99|15495.99|15569.36|15449.36|15640.77|15520.77|15564.72|15444.72|298
1623250800000|2021-06-09 15:00:00|15571.83|15451.83|16003.78|15883.78|16015.75|15895.75|15571.83|15451.83|300
1623251100000|2021-06-09 15:05:00|16004.24|15884.24|15963.09|15843.09|16030.1|15910.1|15954.16|15834.16|299
1623251400000|2021-06-09 15:10:00|15963.3|15843.3|15973.05|15853.05|15980.42|15860.42|15892.01|15772.01|300
1623251700000|2021-06-09 15:15:00|15971.88|15851.88|16166.79|16046.79|16214.6|16094.6|15968.89|15848.89|298
1623252000000|2021-06-09 15:20:00|16165.79|16045.79|16176.48|16056.48|16230.8|16110.8|16155.95|16035.95|297
1623252300000|2021-06-09 15:25:00|16176.44|16056.44|16226.55|16106.55|16264.05|16144.05|16170.74|16050.74|299
1623252600000|2021-06-09 15:30:00|16226.3|16106.3|16292.78|16172.78|16325.58|16205.58|16202.14|16082.14|299
1623252900000|2021-06-09 15:35:00|16292.43|16172.43|16336.11|16216.11|16344.22|16224.22|16248.96|16128.96|300
1623253200000|2021-06-09 15:40:00|16336.87|16216.87|16304.95|16184.95|16349.97|16229.97|16300.97|16180.97|298
1623253500000|2021-06-09 15:45:00|16305.32|16185.32|16369.29|16249.29|16369.81|16249.81|16278.42|16158.42|298
1623253800000|2021-06-09 15:50:00|16369.26|16249.26|16370.86|16250.86|16403.12|16283.12|16345.93|16225.93|298
1623254100000|2021-06-09 15:55:00|16370.82|16250.82|16352.82|16232.82|16394.04|16274.04|16351.33|16231.33|293
1623254400000|2021-06-09 16:00:00|16352.71|16232.71|16375.36|16255.36|16432.93|16312.93|16339.93|16219.93|299
1623254700000|2021-06-09 16:05:00|16375.51|16255.51|16220.04|16100.04|16375.62|16255.62|16216.44|16096.44|297
1623255000000|2021-06-09 16:10:00|16220.77|16100.77|16317.14|16197.14|16324.69|16204.69|16215.33|16095.33|299
1623255300000|2021-06-09 16:15:00|16316.41|16196.41|16311.14|16191.14|16350.87|16230.87|16299.02|16179.02|300
1623255600000|2021-06-09 16:20:00|16311.58|16191.58|16369.26|16249.26|16369.35|16249.35|16311.58|16191.58|298
1623255900000|2021-06-09 16:25:00|16369.56|16249.56|16355.71|16235.71|16382.95|16262.95|16346.94|16226.94|297
1623256200000|2021-06-09 16:30:00|16355.84|16235.84|16312.38|16192.38|16357.35|16237.35|16310.67|16190.67|296
1623256500000|2021-06-09 16:35:00|16312.51|16192.51|16330.86|16210.86|16366.38|16246.38|16280.49|16160.49|298
1623256800000|2021-06-09 16:40:00|16330.74|16210.74|16506.03|16386.03|16508.86|16388.86|16328.92|16208.92|299
1623257100000|2021-06-09 16:45:00|16506.9|16386.9|16478.19|16358.19|16550.48|16430.48|16477.16|16357.16|300
1623257400000|2021-06-09 16:50:00|16477.86|16357.86|16463.94|16343.94|16479.61|16359.61|16446.81|16326.81|294
1623257700000|2021-06-09 16:55:00|16462.8|16342.8|16466.49|16346.49|16516.06|16396.06|16462.27|16342.27|299
1623258000000|2021-06-09 17:00:00|16466.29|16346.29|16451.46|16331.46|16468.93|16348.93|16438.8|16318.8|298
1623258300000|2021-06-09 17:05:00|16450.8|16330.8|16497.59|16377.59|16509.14|16389.14|16450.08|16330.08|299
1623258600000|2021-06-09 17:10:00|16497.5|16377.5|16546.15|16426.15|16546.29|16426.29|16495.01|16375.01|299
1623258900000|2021-06-09 17:15:00|16547.66|16427.66|16620.62|16500.62|16620.62|16500.62|16510.47|16390.47|298
1623259200000|2021-06-09 17:20:00|16624.44|16504.44|16589.24|16469.24|16626.1|16506.1|16581.76|16461.76|298
1623259500000|2021-06-09 17:25:00|16589.99|16469.99|16469.19|16349.19|16590.2|16470.2|16469.19|16349.19|298
1623259800000|2021-06-09 17:30:00|16470.61|16350.61|16447.26|16327.26|16471.18|16351.18|16385.66|16265.66|299
1623260100000|2021-06-09 17:35:00|16447.29|16327.29|16449.76|16329.76|16473.74|16353.74|16434.99|16314.99|296
1623260400000|2021-06-09 17:40:00|16449.21|16329.21|16448.67|16328.67|16455.45|16335.45|16438.37|16318.37|294
1623260700000|2021-06-09 17:45:00|16448.37|16328.37|16418.48|16298.48|16470.71|16350.71|16374.13|16254.13|296
1623261000000|2021-06-09 17:50:00|16420.23|16300.23|16436.39|16316.39|16436.98|16316.98|16404.89|16284.89|292
1623261300000|2021-06-09 17:55:00|16436.46|16316.46|16457.04|16337.04|16465.29|16345.29|16417.44|16297.44|293
1623261600000|2021-06-09 18:00:00|16456.89|16336.89|16467.49|16347.49|16546.55|16426.55|16456.89|16336.89|297
1623261900000|2021-06-09 18:05:00|16467.29|16347.29|16453.14|16333.14|16469.69|16349.69|16414.59|16294.59|298
1623262200000|2021-06-09 18:10:00|16455.7|16335.7|16460.63|16340.63|16479.53|16359.53|16426.81|16306.81|298
1623262500000|2021-06-09 18:15:00|16460.67|16340.67|16412.94|16292.94|16463.65|16343.65|16412.89|16292.89|293
1623262800000|2021-06-09 18:20:00|16413.02|16293.02|16384.77|16264.77|16413.02|16293.02|16354.69|16234.69|296
1623263100000|2021-06-09 18:25:00|16385.08|16265.08|16357.97|16237.97|16385.08|16265.08|16340.02|16220.02|296
1623263400000|2021-06-09 18:30:00|16358.29|16238.29|16368.82|16248.82|16368.9|16248.9|16358.05|16238.05|55
1623263700000|2021-06-09 18:35:00|16282.6|16162.6|16187.52|16067.52|16298.45|16178.45|16178.04|16058.04|299
1623264000000|2021-06-09 18:40:00|16185.11|16065.11|16230.12|16110.12|16233.62|16113.62|16184.49|16064.49|295
1623264300000|2021-06-09 18:45:00|16230.24|16110.24|16307.54|16187.54|16336.58|16216.58|16224.22|16104.22|298
1623264600000|2021-06-09 18:50:00|16307.67|16187.67|16276.22|16156.22|16309.61|16189.61|16266.7|16146.7|292
1623264900000|2021-06-09 18:55:00|16275.99|16155.99|16205.8|16085.8|16293.27|16173.27|16205.28|16085.28|296
1623265200000|2021-06-09 19:00:00|16205.82|16085.82|16281.61|16161.61|16291.17|16171.17|16202.43|16082.43|299
1623265500000|2021-06-09 19:05:00|16281.73|16161.73|16250.04|16130.04|16281.73|16161.73|16250.04|16130.04|299
1623265800000|2021-06-09 19:10:00|16249.45|16129.45|16114.81|15994.81|16250.14|16130.14|16106.12|15986.12|298
1623266100000|2021-06-09 19:15:00|16116.59|15996.59|16195.12|16075.12|16198.33|16078.33|16113.82|15993.82|299
1623266400000|2021-06-09 19:20:00|16194.83|16074.83|16228.48|16108.48|16260.93|16140.93|16192.42|16072.42|296
1623266700000|2021-06-09 19:25:00|16227.93|16107.93|16237.77|16117.77|16252.1|16132.1|16212.4|16092.4|297
1623267000000|2021-06-09 19:30:00|16237.71|16117.71|16247.84|16127.84|16258.17|16138.17|16217.44|16097.44|298
1623267300000|2021-06-09 19:35:00|16247.96|16127.96|16261.64|16141.64|16264.14|16144.14|16238.16|16118.16|290
1623267600000|2021-06-09 19:40:00|16261.66|16141.66|16257.01|16137.01|16262.05|16142.05|16235.05|16115.05|287
1623267900000|2021-06-09 19:45:00|16257.35|16137.35|16195.73|16075.73|16258.99|16138.99|16171.51|16051.51|297
1623268200000|2021-06-09 19:50:00|16196.26|16076.26|16291.87|16171.87|16302.32|16182.32|16178.72|16058.72|292
1623268500000|2021-06-09 19:55:00|16292.9|16172.9|16250.72|16130.72|16301.56|16181.56|16233.46|16113.46|297
1623268800000|2021-06-09 20:00:00|16250.81|16130.81|16222.39|16102.39|16274.86|16154.86|16217.49|16097.49|294
1623269100000|2021-06-09 20:05:00|16223.84|16103.84|16244.42|16124.42|16255.48|16135.48|16210.54|16090.54|293
1623269400000|2021-06-09 20:10:00|16243.12|16123.12|16257.69|16137.69|16268.55|16148.55|16233.81|16113.81|294
1623269700000|2021-06-09 20:15:00|16258.1|16138.1|16253.61|16133.61|16279.17|16159.17|16239.72|16119.72|298
1623270000000|2021-06-09 20:20:00|16253.62|16133.62|16191.92|16071.92|16253.94|16133.94|16191.92|16071.92|288
1623270300000|2021-06-09 20:25:00|16190.77|16070.77|16241.87|16121.87|16250.43|16130.43|16189.44|16069.44|295
1623270600000|2021-06-09 20:30:00|16241.43|16121.43|16218.08|16098.08|16247.45|16127.45|16214.21|16094.21|298
1623270900000|2021-06-09 20:35:00|16218.1|16098.1|16278.76|16158.76|16278.76|16158.76|16213.79|16093.79|298
1623271200000|2021-06-09 20:40:00|16279.14|16159.14|16308.82|16188.82|16318.95|16198.95|16255.01|16135.01|293
1623271500000|2021-06-09 20:45:00|16306.43|16186.43|16274.61|16154.61|16306.43|16186.43|16260.07|16140.07|292
1623271800000|2021-06-09 20:50:00|16274.76|16154.76|16284.09|16164.09|16297.36|16177.36|16269.44|16149.44|292
1623272100000|2021-06-09 20:55:00|16288.76|16168.76|16262.54|16142.54|16296.15|16176.15|16261.89|16141.89|290
1623272400000|2021-06-09 21:00:00|16262.6|16142.6|16275.15|16155.15|16282.79|16162.79|16259.66|16139.66|293
1623272700000|2021-06-09 21:05:00|16274.89|16154.89|16311.58|16191.58|16311.58|16191.58|16272.89|16152.89|289
1623273000000|2021-06-09 21:10:00|16311.17|16191.17|16327.61|16207.61|16331.43|16211.43|16294.37|16174.37|292
1623273300000|2021-06-09 21:15:00|16327.91|16207.91|16265.76|16145.76|16365.56|16245.56|16258.59|16138.59|296
1623273600000|2021-06-09 21:20:00|16265.77|16145.77|16246.6|16126.6|16279.17|16159.17|16231.39|16111.39|296
1623273900000|2021-06-09 21:25:00|16246.54|16126.54|16266.47|16146.47|16283.82|16163.82|16246.36|16126.36|296
1623274200000|2021-06-09 21:30:00|16266.21|16146.21|16321.18|16201.18|16332.19|16212.19|16266.21|16146.21|295
1623274500000|2021-06-09 21:35:00|16321.37|16201.37|16325.57|16205.57|16333.54|16213.54|16310.77|16190.77|272
1623274800000|2021-06-09 21:40:00|16325.89|16205.89|16360.89|16240.89|16374.89|16254.89|16325.89|16205.89|287
1623275100000|2021-06-09 21:45:00|16360.61|16240.61|16423.34|16303.34|16432.38|16312.38|16360.61|16240.61|294
1623275400000|2021-06-09 21:50:00|16422.94|16302.94|16413.04|16293.04|16429.84|16309.84|16381.43|16261.43|297
1623275700000|2021-06-09 21:55:00|16415.66|16295.66|16400.6|16280.6|16423.7|16303.7|16397.6|16277.6|282
1623276000000|2021-06-09 22:00:00|16401.27|16281.27|16401.11|16281.11|16405.39|16285.39|16378.77|16258.77|294
1623276300000|2021-06-09 22:05:00|16401.62|16281.62|16395.1|16275.1|16424.76|16304.76|16395.1|16275.1|286
1623276600000|2021-06-09 22:10:00|16395.07|16275.07|16468.74|16348.74|16469.78|16349.78|16393.66|16273.66|289
1623276900000|2021-06-09 22:15:00|16469.21|16349.21|16550.88|16430.88|16555.96|16435.96|16469.04|16349.04|299
1623277200000|2021-06-09 22:20:00|16550.16|16430.16|16580.56|16460.56|16581.67|16461.67|16536.25|16416.25|298
1623277500000|2021-06-09 22:25:00|16580.58|16460.58|16638.13|16518.13|16664.46|16544.46|16577.67|16457.67|298
1623277800000|2021-06-09 22:30:00|16637.39|16517.39|16554.56|16434.56|16656.18|16536.18|16542.95|16422.95|298
1623278100000|2021-06-09 22:35:00|16554.9|16434.9|16601.85|16481.85|16609.97|16489.97|16554.9|16434.9|298
1623278400000|2021-06-09 22:40:00|16602.1|16482.1|16580.79|16460.79|16611.46|16491.46|16574.49|16454.49|296
1623278700000|2021-06-09 22:45:00|16579.95|16459.95|16598.01|16478.01|16612.36|16492.36|16579.47|16459.47|291
1623279000000|2021-06-09 22:50:00|16597.39|16477.39|16605.16|16485.16|16617.04|16497.04|16573|16453|298
1623279300000|2021-06-09 22:55:00|16605.21|16485.21|16595.88|16475.88|16609.54|16489.54|16582.73|16462.73|294
1623279600000|2021-06-09 23:00:00|16595.56|16475.56|16533.17|16413.17|16596.44|16476.44|16517.39|16397.39|294
1623279900000|2021-06-09 23:05:00|16533.09|16413.09|16584.36|16464.36|16584.42|16464.42|16533.04|16413.04|298
1623280200000|2021-06-09 23:10:00|16582.47|16462.47|16626.46|16506.46|16650.74|16530.74|16575.32|16455.32|298
1623280500000|2021-06-09 23:15:00|16627.25|16507.25|16607.3|16487.3|16627.69|16507.69|16593.25|16473.25|296
1623280800000|2021-06-09 23:20:00|16607.56|16487.56|16626.71|16506.71|16626.71|16506.71|16594.7|16474.7|290
1623281100000|2021-06-09 23:25:00|16625.84|16505.84|16642.25|16522.25|16642.46|16522.46|16600.3|16480.3|295
1623281400000|2021-06-09 23:30:00|16641.74|16521.74|16623.52|16503.52|16653.44|16533.44|16613.68|16493.68|299
1623281700000|2021-06-09 23:35:00|16623.88|16503.88|16640.91|16520.91|16647.83|16527.83|16623.88|16503.88|295
1623282000000|2021-06-09 23:40:00|16641.22|16521.22|16628.67|16508.67|16659.81|16539.81|16623.22|16503.22|294
1623282300000|2021-06-09 23:45:00|16628.57|16508.57|16670.31|16550.31|16670.38|16550.38|16609.46|16489.46|297
1623282600000|2021-06-09 23:50:00|16669.66|16549.66|16652.49|16532.49|16672.33|16552.33|16637.01|16517.01|293
1623282900000|2021-06-09 23:55:00|16652.62|16532.62|16660.46|16540.46|16663.95|16543.95|16619.93|16499.93|293
1623283200000|2021-06-10 00:00:00|16660.74|16540.74|16686.33|16566.33|16765.08|16645.08|16628.26|16508.26|300
1623283500000|2021-06-10 00:05:00|16685.17|16565.17|16601.1|16481.1|16685.17|16565.17|16579.86|16459.86|300
1623283800000|2021-06-10 00:10:00|16600.4|16480.4|16542.27|16422.27|16631.72|16511.72|16515.88|16395.88|300
1623284100000|2021-06-10 00:15:00|16541.41|16421.41|16469.64|16349.64|16541.7|16421.7|16463.13|16343.13|299
1623284400000|2021-06-10 00:20:00|16469.77|16349.77|16472.03|16352.03|16475.96|16355.96|16438.08|16318.08|299
1623284700000|2021-06-10 00:25:00|16472.48|16352.48|16534.37|16414.37|16543.38|16423.38|16472.48|16352.48|299
1623285000000|2021-06-10 00:30:00|16534.82|16414.82|16509.08|16389.08|16561.08|16441.08|16508.65|16388.65|298
1623285300000|2021-06-10 00:35:00|16508.39|16388.39|16478.96|16358.96|16518.13|16398.13|16478.33|16358.33|297
1623285600000|2021-06-10 00:40:00|16478.91|16358.91|16464.81|16344.81|16488.52|16368.52|16453.1|16333.1|295
1623285900000|2021-06-10 00:45:00|16464.82|16344.82|16483.98|16363.98|16495.51|16375.51|16452.93|16332.93|298
1623286200000|2021-06-10 00:50:00|16482.65|16362.65|16510.06|16390.06|16518.57|16398.57|16469.51|16349.51|295
1623286500000|2021-06-10 00:55:00|16509.93|16389.93|16463.53|16343.53|16522.42|16402.42|16460.77|16340.77|297
1623286800000|2021-06-10 01:00:00|16464.23|16344.23|16518.75|16398.75|16525.3|16405.3|16464.02|16344.02|298
1623287100000|2021-06-10 01:05:00|16518.93|16398.93|16601.48|16481.48|16601.48|16481.48|16518.69|16398.69|297
1623287400000|2021-06-10 01:10:00|16601.51|16481.51|16647.58|16527.58|16667.89|16547.89|16599.17|16479.17|297
1623287700000|2021-06-10 01:15:00|16647.51|16527.51|16661.79|16541.79|16673.33|16553.33|16641.8|16521.8|298
1623288000000|2021-06-10 01:20:00|16661.96|16541.96|16647.34|16527.34|16667.78|16547.78|16629.08|16509.08|294
1623288300000|2021-06-10 01:25:00|16648.09|16528.09|16643.5|16523.5|16653.19|16533.19|16618.09|16498.09|300
1623288600000|2021-06-10 01:30:00|16643.56|16523.56|16597.83|16477.83|16643.56|16523.56|16597.48|16477.48|294
1623288900000|2021-06-10 01:35:00|16597.03|16477.03|16568.43|16448.43|16597.05|16477.05|16568.07|16448.07|290
1623289200000|2021-06-10 01:40:00|16567.92|16447.92|16546.69|16426.69|16569.8|16449.8|16542.94|16422.94|295
1623289500000|2021-06-10 01:45:00|16546.72|16426.72|16590.07|16470.07|16590.46|16470.46|16546.72|16426.72|297
1623289800000|2021-06-10 01:50:00|16589.3|16469.3|16479.72|16359.72|16594.94|16474.94|16479.72|16359.72|295
1623290100000|2021-06-10 01:55:00|16479.28|16359.28|16475.2|16355.2|16502|16382|16469.27|16349.27|297
1623290400000|2021-06-10 02:00:00|16474.84|16354.84|16423.74|16303.74|16475.17|16355.17|16416.96|16296.96|297
1623290700000|2021-06-10 02:05:00|16423.89|16303.89|16476.34|16356.34|16483.42|16363.42|16423.82|16303.82|292
1623291000000|2021-06-10 02:10:00|16477.03|16357.03|16472.74|16352.74|16494.41|16374.41|16463.3|16343.3|297
1623291300000|2021-06-10 02:15:00|16472.82|16352.82|16487.77|16367.77|16487.77|16367.77|16464.57|16344.57|295
1623291600000|2021-06-10 02:20:00|16487.91|16367.91|16529.42|16409.42|16529.69|16409.69|16482.21|16362.21|293
1623291900000|2021-06-10 02:25:00|16529.11|16409.11|16477|16357|16529.11|16409.11|16477|16357|293
1623292200000|2021-06-10 02:30:00|16477.68|16357.68|16466.92|16346.92|16496.37|16376.37|16449.95|16329.95|296
1623292500000|2021-06-10 02:35:00|16467.04|16347.04|16516.94|16396.94|16518.6|16398.6|16466.67|16346.67|295
1623292800000|2021-06-10 02:40:00|16517.12|16397.12|16479.25|16359.25|16517.12|16397.12|16479.25|16359.25|294
1623293100000|2021-06-10 02:45:00|16479.05|16359.05|16517.19|16397.19|16518.56|16398.56|16461.06|16341.06|296
1623293400000|2021-06-10 02:50:00|16517.15|16397.15|16510.88|16390.88|16529.77|16409.77|16510.31|16390.31|286
1623293700000|2021-06-10 02:55:00|16510.87|16390.87|16505.06|16385.06|16513.18|16393.18|16499.35|16379.35|292
1623294000000|2021-06-10 03:00:00|16505.1|16385.1|16603.04|16483.04|16609.24|16489.24|16505.07|16385.07|295
1623294300000|2021-06-10 03:05:00|16602.92|16482.92|16639.18|16519.18|16639.18|16519.18|16602.06|16482.06|293
1623294600000|2021-06-10 03:10:00|16639.08|16519.08|16642.63|16522.63|16644.6|16524.6|16631.74|16511.74|294
1623294900000|2021-06-10 03:15:00|16642.61|16522.61|16621.04|16501.04|16664.2|16544.2|16620.2|16500.2|294
1623295200000|2021-06-10 03:20:00|16621.29|16501.29|16626.43|16506.43|16627.87|16507.87|16599.96|16479.96|292
1623295500000|2021-06-10 03:25:00|16624.25|16504.25|16596.93|16476.93|16628.36|16508.36|16596.24|16476.24|296
1623295800000|2021-06-10 03:30:00|16596.44|16476.44|16582.98|16462.98|16596.78|16476.78|16574.7|16454.7|293
1623296100000|2021-06-10 03:35:00|16583.36|16463.36|16551.68|16431.68|16583.41|16463.41|16550.65|16430.65|294
1623296400000|2021-06-10 03:40:00|16553.39|16433.39|16493.48|16373.48|16553.39|16433.39|16493.48|16373.48|296
1623296700000|2021-06-10 03:45:00|16493.15|16373.15|16478.42|16358.42|16514.97|16394.97|16477.57|16357.57|299
1623297000000|2021-06-10 03:50:00|16478.89|16358.89|16459.3|16339.3|16489.21|16369.21|16457.16|16337.16|296
1623297300000|2021-06-10 03:55:00|16458.93|16338.93|16452.47|16332.47|16473.31|16353.31|16452.19|16332.19|297
1623297600000|2021-06-10 04:00:00|16452.48|16332.48|16473.66|16353.66|16475.29|16355.29|16424.2|16304.2|297
1623297900000|2021-06-10 04:05:00|16472.61|16352.61|16505.34|16385.34|16511.86|16391.86|16465.8|16345.8|291
1623298200000|2021-06-10 04:10:00|16504.03|16384.03|16539.85|16419.85|16544.2|16424.2|16491.92|16371.92|287
1623298500000|2021-06-10 04:15:00|16540.14|16420.14|16502.99|16382.99|16547.92|16427.92|16490.05|16370.05|291
1623298800000|2021-06-10 04:20:00|16503.14|16383.14|16452.72|16332.72|16505.07|16385.07|16451.64|16331.64|291
1623299100000|2021-06-10 04:25:00|16452.65|16332.65|16411.48|16291.48|16455.09|16335.09|16407.44|16287.44|294
1623299400000|2021-06-10 04:30:00|16411.28|16291.28|16380.66|16260.66|16422.65|16302.65|16379.66|16259.66|291
1623299700000|2021-06-10 04:35:00|16379.97|16259.97|16306.2|16186.2|16403.33|16283.33|16303.74|16183.74|296
1623300000000|2021-06-10 04:40:00|16305.7|16185.7|16311.55|16191.55|16341.88|16221.88|16305.59|16185.59|294
1623300300000|2021-06-10 04:45:00|16310.84|16190.84|16346.49|16226.49|16352.31|16232.31|16298.31|16178.31|292
1623300600000|2021-06-10 04:50:00|16346.32|16226.32|16332.46|16212.46|16370.45|16250.45|16332.46|16212.46|288
1623300900000|2021-06-10 04:55:00|16332.23|16212.23|16343.27|16223.27|16345.32|16225.32|16324.99|16204.99|289
1623301200000|2021-06-10 05:00:00|16343.77|16223.77|16352.26|16232.26|16352.44|16232.44|16308.16|16188.16|298
1623301500000|2021-06-10 05:05:00|16352.33|16232.33|16358.93|16238.93|16385.44|16265.44|16352.3|16232.3|290
1623301800000|2021-06-10 05:10:00|16358.76|16238.76|16352.4|16232.4|16380.06|16260.06|16340.81|16220.81|292
1623302100000|2021-06-10 05:15:00|16351.95|16231.95|16323.81|16203.81|16377.02|16257.02|16323.81|16203.81|290
1623302400000|2021-06-10 05:20:00|16320.21|16200.21|16218.01|16098.01|16320.21|16200.21|16194.86|16074.86|295
1623302700000|2021-06-10 05:25:00|16217.7|16097.7|16220.26|16100.26|16256.93|16136.93|16204.71|16084.71|293
1623303000000|2021-06-10 05:30:00|16220.91|16100.91|16236.48|16116.48|16245.82|16125.82|16206.58|16086.58|298
1623303300000|2021-06-10 05:35:00|16237.33|16117.33|16265.58|16145.58|16273.48|16153.48|16234.23|16114.23|294
1623303600000|2021-06-10 05:40:00|16266.07|16146.07|16262.86|16142.86|16287.15|16167.15|16261.69|16141.69|292
1623303900000|2021-06-10 05:45:00|16261.87|16141.87|16262.39|16142.39|16281.51|16161.51|16260.77|16140.77|284
1623304200000|2021-06-10 05:50:00|16262.45|16142.45|16217.5|16097.5|16268.67|16148.67|16207.2|16087.2|295
1623304500000|2021-06-10 05:55:00|16217.57|16097.57|16284.27|16164.27|16285.87|16165.87|16215.47|16095.47|297
1623304800000|2021-06-10 06:00:00|16284.33|16164.33|16212.96|16092.96|16285.75|16165.75|16212.96|16092.96|294
1623305100000|2021-06-10 06:05:00|16212.99|16092.99|16188.93|16068.93|16242.83|16122.83|16188.57|16068.57|292
1623305400000|2021-06-10 06:10:00|16188.71|16068.71|16171.1|16051.1|16197.63|16077.63|16167.51|16047.51|296
1623305700000|2021-06-10 06:15:00|16172.6|16052.6|16227.22|16107.22|16240.62|16120.62|16170.92|16050.92|291
1623306000000|2021-06-10 06:20:00|16226.86|16106.86|16251.1|16131.1|16252.38|16132.38|16219.35|16099.35|296
1623306300000|2021-06-10 06:25:00|16249.67|16129.67|16253.5|16133.5|16254.31|16134.31|16225.35|16105.35|292
1623306600000|2021-06-10 06:30:00|16255.17|16135.17|16346.07|16226.07|16363.58|16243.58|16254.49|16134.49|299
1623306900000|2021-06-10 06:35:00|16345.86|16225.86|16297.85|16177.85|16346.81|16226.81|16292.89|16172.89|290
1623307200000|2021-06-10 06:40:00|16297.68|16177.68|16242.23|16122.23|16297.68|16177.68|16234.31|16114.31|292
1623307500000|2021-06-10 06:45:00|16243.09|16123.09|16300.7|16180.7|16300.7|16180.7|16212.21|16092.21|297
1623307800000|2021-06-10 06:50:00|16300.77|16180.77|16262.63|16142.63|16305.16|16185.16|16256.71|16136.71|295
1623308100000|2021-06-10 06:55:00|16264.01|16144.01|16249.21|16129.21|16268.73|16148.73|16235.18|16115.18|297
1623308400000|2021-06-10 07:00:00|16249.82|16129.82|16236.26|16116.26|16258.55|16138.55|16219.53|16099.53|296
1623308700000|2021-06-10 07:05:00|16236.49|16116.49|16312.57|16192.57|16312.59|16192.59|16236.49|16116.49|294
1623309000000|2021-06-10 07:10:00|16312.69|16192.69|16337.92|16217.92|16337.92|16217.92|16303.09|16183.09|295
1623309300000|2021-06-10 07:15:00|16338.12|16218.12|16360.48|16240.48|16375.42|16255.42|16334.41|16214.41|292
1623309600000|2021-06-10 07:20:00|16360.82|16240.82|16316.36|16196.36|16360.82|16240.82|16315.19|16195.19|293
1623309900000|2021-06-10 07:25:00|16316.91|16196.91|16319.66|16199.66|16319.75|16199.75|16297.15|16177.15|276
1623310200000|2021-06-10 07:30:00|16319.52|16199.52|16263.4|16143.4|16319.7|16199.7|16260.87|16140.87|294
1623310500000|2021-06-10 07:35:00|16263.04|16143.04|16286.15|16166.15|16286.15|16166.15|16254.56|16134.56|292
1623310800000|2021-06-10 07:40:00|16286|16166|16281.57|16161.57|16286.85|16166.85|16265|16145|286
1623311100000|2021-06-10 07:45:00|16281.88|16161.88|16349.55|16229.55|16349.96|16229.96|16281.88|16161.88|290
1623311400000|2021-06-10 07:50:00|16349.6|16229.6|16315.89|16195.89|16350.74|16230.74|16314.77|16194.77|290
1623311700000|2021-06-10 07:55:00|16315.8|16195.8|16354.18|16234.18|16355.35|16235.35|16315.4|16195.4|281
1623312000000|2021-06-10 08:00:00|16353.34|16233.34|16269.1|16149.1|16353.34|16233.34|16269.1|16149.1|298
1623312300000|2021-06-10 08:05:00|16268.63|16148.63|16250.94|16130.94|16270.82|16150.82|16238.27|16118.27|290
1623312600000|2021-06-10 08:10:00|16250.33|16130.33|16290.98|16170.98|16290.98|16170.98|16250.11|16130.11|285
1623312900000|2021-06-10 08:15:00|16291.23|16171.23|16309.54|16189.54|16310.39|16190.39|16260.08|16140.08|292
1623313200000|2021-06-10 08:20:00|16310.21|16190.21|16321.45|16201.45|16327.91|16207.91|16310.14|16190.14|287
1623313500000|2021-06-10 08:25:00|16323.02|16203.02|16298.41|16178.41|16343.04|16223.04|16298.41|16178.41|297
1623313800000|2021-06-10 08:30:00|16298.51|16178.51|16258.78|16138.78|16310.35|16190.35|16251.08|16131.08|292
1623314100000|2021-06-10 08:35:00|16258.94|16138.94|16126.73|16006.73|16259.01|16139.01|16119.44|15999.44|292
1623314400000|2021-06-10 08:40:00|16126.55|16006.55|16093.7|15973.7|16143.12|16023.12|16089.41|15969.41|292
1623314700000|2021-06-10 08:45:00|16092.24|15972.24|16056.65|15936.65|16096.75|15976.75|16032.75|15912.75|300
1623315000000|2021-06-10 08:50:00|16056.21|15936.21|16087.12|15967.12|16104.11|15984.11|16054.55|15934.55|299
1623315300000|2021-06-10 08:55:00|16085.68|15965.68|16049.56|15929.56|16089.6|15969.6|16046.07|15926.07|289
1623315600000|2021-06-10 09:00:00|16050.51|15930.51|16023.28|15903.28|16071.53|15951.53|16018.15|15898.15|297
1623315900000|2021-06-10 09:05:00|16024.59|15904.59|16014.92|15894.92|16039.13|15919.13|16006.17|15886.17|295
1623316200000|2021-06-10 09:10:00|16014.9|15894.9|15980.86|15860.86|16020.6|15900.6|15958.93|15838.93|298
1623316500000|2021-06-10 09:15:00|15980.88|15860.88|16017.83|15897.83|16042.09|15922.09|15980.54|15860.54|300
1623316800000|2021-06-10 09:20:00|16018.35|15898.35|16014|15894|16048.3|15928.3|16013.88|15893.88|288
1623317100000|2021-06-10 09:25:00|16014.64|15894.64|16038.29|15918.29|16044.61|15924.61|16013.42|15893.42|290
1623317400000|2021-06-10 09:30:00|16038.43|15918.43|16232.82|16112.82|16241.61|16121.61|16027.99|15907.99|299
1623317700000|2021-06-10 09:35:00|16233.57|16113.57|16295.16|16175.16|16343.11|16223.11|16231.37|16111.37|298
1623318000000|2021-06-10 09:40:00|16295.85|16175.85|16301.28|16181.28|16301.28|16181.28|16251.76|16131.76|298
1623318300000|2021-06-10 09:45:00|16301.86|16181.86|16380.81|16260.81|16391.11|16271.11|16280.62|16160.62|296
1623318600000|2021-06-10 09:50:00|16381.38|16261.38|16414.62|16294.62|16430.18|16310.18|16365.06|16245.06|296
1623318900000|2021-06-10 09:55:00|16415.54|16295.54|16413.85|16293.85|16425.78|16305.78|16394.06|16274.06|296
1623319200000|2021-06-10 10:00:00|16413.31|16293.31|16679.26|16559.26|16679.66|16559.66|16380.02|16260.02|300
1623319500000|2021-06-10 10:05:00|16682.28|16562.28|16649.91|16529.91|16692.24|16572.24|16613.06|16493.06|300
1623319800000|2021-06-10 10:10:00|16648.38|16528.38|16624.73|16504.73|16648.38|16528.38|16605.42|16485.42|298
1623320100000|2021-06-10 10:15:00|16626.3|16506.3|16643.55|16523.55|16659.53|16539.53|16614.1|16494.1|298
1623320400000|2021-06-10 10:20:00|16643.65|16523.65|16687.06|16567.06|16687.06|16567.06|16643.65|16523.65|297
1623320700000|2021-06-10 10:25:00|16687.76|16567.76|16658.6|16538.6|16691.95|16571.95|16652.8|16532.8|298
1623321000000|2021-06-10 10:30:00|16659.05|16539.05|16661.63|16541.63|16667.19|16547.19|16629.01|16509.01|300
1623321300000|2021-06-10 10:35:00|16661.39|16541.39|16643.41|16523.41|16661.39|16541.39|16627.82|16507.82|299
1623321600000|2021-06-10 10:40:00|16644.11|16524.11|16633.75|16513.75|16662.04|16542.04|16633.44|16513.44|296
1623321900000|2021-06-10 10:45:00|16634.27|16514.27|16566.01|16446.01|16646.36|16526.36|16532.86|16412.86|297
1623322200000|2021-06-10 10:50:00|16565.81|16445.81|16560.15|16440.15|16583.35|16463.35|16554.05|16434.05|298
1623322500000|2021-06-10 10:55:00|16560.61|16440.61|16525.34|16405.34|16567.78|16447.78|16517.81|16397.81|288
1623322800000|2021-06-10 11:00:00|16525.37|16405.37|16535.31|16415.31|16565.18|16445.18|16514.2|16394.2|296
1623323100000|2021-06-10 11:05:00|16535.63|16415.63|16598.76|16478.76|16598.76|16478.76|16528.81|16408.81|295
1623323400000|2021-06-10 11:10:00|16599.68|16479.68|16590.67|16470.67|16621.27|16501.27|16571.91|16451.91|299
1623323700000|2021-06-10 11:15:00|16590.17|16470.17|16559.27|16439.27|16598.38|16478.38|16555.1|16435.1|295
1623324000000|2021-06-10 11:20:00|16561.74|16441.74|16540.15|16420.15|16563.17|16443.17|16529.84|16409.84|294
1623324300000|2021-06-10 11:25:00|16540.33|16420.33|16515|16395|16545.32|16425.32|16514.26|16394.26|298
1623324600000|2021-06-10 11:30:00|16514.95|16394.95|16490.9|16370.9|16515.21|16395.21|16472.67|16352.67|299
1623324900000|2021-06-10 11:35:00|16491.35|16371.35|16481.49|16361.49|16492.06|16372.06|16460.74|16340.74|294
1623325200000|2021-06-10 11:40:00|16481.06|16361.06|16499.32|16379.32|16499.32|16379.32|16479.83|16359.83|295
1623325500000|2021-06-10 11:45:00|16500.67|16380.67|16494.15|16374.15|16506.04|16386.04|16484.86|16364.86|291
1623325800000|2021-06-10 11:50:00|16493.59|16373.59|16475.13|16355.13|16493.59|16373.59|16445.19|16325.19|298
1623326100000|2021-06-10 11:55:00|16476.29|16356.29|16489.38|16369.38|16524.32|16404.32|16475.68|16355.68|297
1623326400000|2021-06-10 12:00:00|16488.95|16368.95|16432.73|16312.73|16497.27|16377.27|16432.73|16312.73|296
1623326700000|2021-06-10 12:05:00|16432.49|16312.49|16412|16292|16432.49|16312.49|16389.38|16269.38|298
1623327000000|2021-06-10 12:10:00|16412.16|16292.16|16404.16|16284.16|16414.07|16294.07|16390.16|16270.16|295
1623327300000|2021-06-10 12:15:00|16403.13|16283.13|16353.66|16233.66|16408.89|16288.89|16353.66|16233.66|296
1623327600000|2021-06-10 12:20:00|16352.65|16232.65|16339.31|16219.31|16352.65|16232.65|16324.11|16204.11|297
1623327900000|2021-06-10 12:25:00|16339.21|16219.21|16290.55|16170.55|16339.21|16219.21|16280.62|16160.62|297
1623328200000|2021-06-10 12:30:00|16290.47|16170.47|16339.71|16219.71|16353.83|16233.83|16284.87|16164.87|296
1623328500000|2021-06-10 12:35:00|16339.58|16219.58|16335.33|16215.33|16372.36|16252.36|16335.33|16215.33|299
1623328800000|2021-06-10 12:40:00|16335.1|16215.1|16360.28|16240.28|16364.22|16244.22|16330.31|16210.31|291
1623329100000|2021-06-10 12:45:00|16360.53|16240.53|16449.21|16329.21|16470.57|16350.57|16359.02|16239.02|296
1623329400000|2021-06-10 12:50:00|16449.85|16329.85|16434.11|16314.11|16465.26|16345.26|16434.04|16314.04|293
1623329700000|2021-06-10 12:55:00|16432.97|16312.97|16408.78|16288.78|16433.23|16313.23|16402.82|16282.82|296
1623330000000|2021-06-10 13:00:00|16408.76|16288.76|16374.75|16254.75|16419.48|16299.48|16347.34|16227.34|294
1623330300000|2021-06-10 13:05:00|16374.28|16254.28|16400.91|16280.91|16402.35|16282.35|16363.42|16243.42|295
1623330600000|2021-06-10 13:10:00|16399.78|16279.78|16367.85|16247.85|16400.21|16280.21|16357.35|16237.35|295
1623330900000|2021-06-10 13:15:00|16368.01|16248.01|16298.87|16178.87|16374.27|16254.27|16287.89|16167.89|293
1623331200000|2021-06-10 13:20:00|16299.28|16179.28|16308.45|16188.45|16317.48|16197.48|16283.23|16163.23|297
1623331500000|2021-06-10 13:25:00|16308.22|16188.22|16290.34|16170.34|16310.42|16190.42|16268.97|16148.97|295
1623331800000|2021-06-10 13:30:00|16290.36|16170.36|16296.38|16176.38|16321.93|16201.93|16271.19|16151.19|297
1623332100000|2021-06-10 13:35:00|16297.9|16177.9|16323.62|16203.62|16331.42|16211.42|16291.37|16171.37|300
1623332400000|2021-06-10 13:40:00|16323.5|16203.5|16367.36|16247.36|16375.18|16255.18|16323.5|16203.5|293
1623332700000|2021-06-10 13:45:00|16367.48|16247.48|16414.06|16294.06|16426.05|16306.05|16367.48|16247.48|297
1623333000000|2021-06-10 13:50:00|16413.99|16293.99|16392.79|16272.79|16413.99|16293.99|16388.12|16268.12|295
1623333300000|2021-06-10 13:55:00|16392.17|16272.17|16414.57|16294.57|16414.57|16294.57|16384.7|16264.7|296
1623333600000|2021-06-10 14:00:00|16414.46|16294.46|16493.53|16373.53|16512.83|16392.83|16414.21|16294.21|299
1623333900000|2021-06-10 14:05:00|16493.36|16373.36|16287.57|16167.57|16493.36|16373.36|16287.57|16167.57|299
1623334200000|2021-06-10 14:10:00|16284.61|16164.61|16276.79|16156.79|16293.2|16173.2|16200.95|16080.95|300
1623334500000|2021-06-10 14:15:00|16280.3|16160.3|16256.76|16136.76|16320.48|16200.48|16245.26|16125.26|298
1623334800000|2021-06-10 14:20:00|16257.01|16137.01|16215.67|16095.67|16257.01|16137.01|16185.76|16065.76|300
1623335100000|2021-06-10 14:25:00|16216.37|16096.37|16205.31|16085.31|16221.89|16101.89|16156.64|16036.64|298
1623335400000|2021-06-10 14:30:00|16205.86|16085.86|16176.74|16056.74|16211.62|16091.62|16153.21|16033.21|297
1623335700000|2021-06-10 14:35:00|16176.88|16056.88|16171.76|16051.76|16196.56|16076.56|16160.96|16040.96|298
1623336000000|2021-06-10 14:40:00|16171.39|16051.39|16163.09|16043.09|16198.84|16078.84|16161.7|16041.7|299
1623336300000|2021-06-10 14:45:00|16162.21|16042.21|16077.05|15957.05|16180.5|16060.5|16072.14|15952.14|298
1623336600000|2021-06-10 14:50:00|16077.9|15957.9|16185.16|16065.16|16187.28|16067.28|16051.63|15931.63|300
1623336900000|2021-06-10 14:55:00|16184.89|16064.89|16149.09|16029.09|16203.45|16083.45|16126.81|16006.81|295
1623337200000|2021-06-10 15:00:00|16149.34|16029.34|16160.7|16040.7|16194.24|16074.24|16115.65|15995.65|296
1623337500000|2021-06-10 15:05:00|16160.34|16040.34|16225.08|16105.08|16225.08|16105.08|16150.53|16030.53|294
1623337800000|2021-06-10 15:10:00|16224.65|16104.65|16194.22|16074.22|16230.54|16110.54|16194.22|16074.22|297
1623338100000|2021-06-10 15:15:00|16194.41|16074.41|16195.13|16075.13|16206.11|16086.11|16169.62|16049.62|298
1623338400000|2021-06-10 15:20:00|16194.89|16074.89|16154.12|16034.12|16202|16082|16145.72|16025.72|288
1623338700000|2021-06-10 15:25:00|16153.99|16033.99|16158.51|16038.51|16194.84|16074.84|16153.99|16033.99|298
1623339000000|2021-06-10 15:30:00|16158.18|16038.18|16091.92|15971.92|16165.66|16045.66|16091.92|15971.92|299
1623339300000|2021-06-10 15:35:00|16092.15|15972.15|16115.89|15995.89|16138.83|16018.83|16092.15|15972.15|295
1623339600000|2021-06-10 15:40:00|16115.49|15995.49|16048.67|15928.67|16115.51|15995.51|16044.8|15924.8|299
1623339900000|2021-06-10 15:45:00|16052.31|15932.31|16020.02|15900.02|16060.46|15940.46|16008.88|15888.88|297
1623340200000|2021-06-10 15:50:00|16020.77|15900.77|16047.54|15927.54|16060.17|15940.17|16013.96|15893.96|298
1623340500000|2021-06-10 15:55:00|16048.39|15928.39|16105.15|15985.15|16105.88|15985.88|16048.39|15928.39|298
1623340800000|2021-06-10 16:00:00|16105.01|15985.01|16097.25|15977.25|16169.53|16049.53|16069.63|15949.63|300
1623341100000|2021-06-10 16:05:00|16096.78|15976.78|15973.73|15853.73|16098.47|15978.47|15951.47|15831.47|298
1623341400000|2021-06-10 16:10:00|15973.95|15853.95|16012.56|15892.56|16039.81|15919.81|15970.87|15850.87|296
1623341700000|2021-06-10 16:15:00|16012.53|15892.53|15987.79|15867.79|16012.72|15892.72|15971.07|15851.07|297
1623342000000|2021-06-10 16:20:00|15987.56|15867.56|15996.13|15876.13|16029.08|15909.08|15982.69|15862.69|292
1623342300000|2021-06-10 16:25:00|15996.35|15876.35|15985.69|15865.69|16029.53|15909.53|15985.69|15865.69|295
1623342600000|2021-06-10 16:30:00|15985.97|15865.97|16028.96|15908.96|16040.46|15920.46|15944.38|15824.38|298
1623342900000|2021-06-10 16:35:00|16028.27|15908.27|16027.24|15907.24|16072.77|15952.77|16025.77|15905.77|291
1623343200000|2021-06-10 16:40:00|16027.36|15907.36|16065.78|15945.78|16080.22|15960.22|16027.36|15907.36|297
1623343500000|2021-06-10 16:45:00|16065.12|15945.12|16026.39|15906.39|16066.61|15946.61|16026.16|15906.16|294
1623343800000|2021-06-10 16:50:00|16026.42|15906.42|15986.89|15866.89|16026.63|15906.63|15985.95|15865.95|294
1623344100000|2021-06-10 16:55:00|15986.61|15866.61|15978.66|15858.66|16002.4|15882.4|15970.21|15850.21|294
1623344400000|2021-06-10 17:00:00|15982.12|15862.12|16024.9|15904.9|16027.44|15907.44|15963.42|15843.42|298
1623344700000|2021-06-10 17:05:00|16025.2|15905.2|15888.46|15768.46|16028.55|15908.55|15888.46|15768.46|297
1623345000000|2021-06-10 17:10:00|15887.95|15767.95|15851.51|15731.51|15888.27|15768.27|15844.17|15724.17|298
1623345300000|2021-06-10 17:15:00|15851.45|15731.45|15911.64|15791.64|15923.37|15803.37|15851.45|15731.45|293
1623345600000|2021-06-10 17:20:00|15911.25|15791.25|15908.78|15788.78|15923.64|15803.64|15894.51|15774.51|288
1623345900000|2021-06-10 17:25:00|15908.67|15788.67|15834.84|15714.84|15919.96|15799.96|15832.32|15712.32|291
1623346200000|2021-06-10 17:30:00|15836.68|15716.68|15812.52|15692.52|15837.71|15717.71|15749.43|15629.43|299
1623346500000|2021-06-10 17:35:00|15813.4|15693.4|15942.68|15822.68|15942.68|15822.68|15813.24|15693.24|299
1623346800000|2021-06-10 17:40:00|15944.91|15824.91|15799.16|15679.16|15965.05|15845.05|15793.74|15673.74|295
1623347100000|2021-06-10 17:45:00|15799.36|15679.36|15865.42|15745.42|15868.49|15748.49|15795.38|15675.38|294
1623347400000|2021-06-10 17:50:00|15866.09|15746.09|15903.42|15783.42|15906.88|15786.88|15866.09|15746.09|295
1623347700000|2021-06-10 17:55:00|15903.1|15783.1|15882.06|15762.06|15905.98|15785.98|15874.82|15754.82|286
1623348000000|2021-06-10 18:00:00|15882.29|15762.29|15907.03|15787.03|15916.79|15796.79|15853.74|15733.74|292
1623348300000|2021-06-10 18:05:00|15906.8|15786.8|15937.78|15817.78|15937.78|15817.78|15896.69|15776.69|291
1623348600000|2021-06-10 18:10:00|15937.74|15817.74|15936.51|15816.51|15947.17|15827.17|15932.36|15812.36|295
1623348900000|2021-06-10 18:15:00|15936.6|15816.6|15918.77|15798.77|15958.82|15838.82|15918.77|15798.77|293
1623349200000|2021-06-10 18:20:00|15917.68|15797.68|15943.15|15823.15|15952.86|15832.86|15913.46|15793.46|292
1623349500000|2021-06-10 18:25:00|15942.96|15822.96|15970.33|15850.33|15994.33|15874.33|15934.14|15814.14|291
1623349800000|2021-06-10 18:30:00|15969.41|15849.41|15927.51|15807.51|15969.41|15849.41|15927.03|15807.03|297
1623350100000|2021-06-10 18:35:00|15928.08|15808.08|15876.19|15756.19|15928.23|15808.23|15876.19|15756.19|296
1623350400000|2021-06-10 18:40:00|15874.88|15754.88|15936.59|15816.59|15938.08|15818.08|15871.18|15751.18|294
1623350700000|2021-06-10 18:45:00|15937.33|15817.33|15929.21|15809.21|15939.62|15819.62|15899.41|15779.41|290
1623351000000|2021-06-10 18:50:00|15929.32|15809.32|15877.18|15757.18|15929.4|15809.4|15875.02|15755.02|289
1623351300000|2021-06-10 18:55:00|15877.46|15757.46|15957.65|15837.65|15957.65|15837.65|15877.38|15757.38|294
1623351600000|2021-06-10 19:00:00|15958.22|15838.22|15938.96|15818.96|15987.6|15867.6|15934.53|15814.53|294
1623351900000|2021-06-10 19:05:00|15938.78|15818.78|15891.01|15771.01|15938.78|15818.78|15883|15763|293
1623352200000|2021-06-10 19:10:00|15890.56|15770.56|15873.63|15753.63|15911.58|15791.58|15842.19|15722.19|299
1623352500000|2021-06-10 19:15:00|15873.7|15753.7|15821.42|15701.42|15879.02|15759.02|15820.55|15700.55|291
1623352800000|2021-06-10 19:20:00|15821.11|15701.11|15821.15|15701.15|15829.16|15709.16|15801.69|15681.69|292
1623353100000|2021-06-10 19:25:00|15821.07|15701.07|15798.61|15678.61|15821.34|15701.34|15790.71|15670.71|288
1623353400000|2021-06-10 19:30:00|15798.99|15678.99|15865.88|15745.88|15866.55|15746.55|15789.79|15669.79|297
1623353700000|2021-06-10 19:35:00|15865.65|15745.65|15921.7|15801.7|15921.83|15801.83|15865.65|15745.65|295
1623354000000|2021-06-10 19:40:00|15921.47|15801.47|15902.73|15782.73|15921.84|15801.84|15902.73|15782.73|284
1623354300000|2021-06-10 19:45:00|15902.58|15782.58|15917.59|15797.59|15926.84|15806.84|15860|15740|295
1623354600000|2021-06-10 19:50:00|15917.6|15797.6|15940.02|15820.02|15940.02|15820.02|15916.74|15796.74|282
1623354900000|2021-06-10 19:55:00|15940.09|15820.09|15869.93|15749.93|15940.77|15820.77|15869.93|15749.93|294
1623355200000|2021-06-10 20:00:00|15870.03|15750.03|15773.86|15653.86|15871.54|15751.54|15773.86|15653.86|298
1623355500000|2021-06-10 20:05:00|15770.28|15650.28|15717.69|15597.69|15770.28|15650.28|15685.3|15565.3|297
1623355800000|2021-06-10 20:10:00|15717.31|15597.31|15684.67|15564.67|15717.31|15597.31|15673.17|15553.17|299
1623356100000|2021-06-10 20:15:00|15686.01|15566.01|15657.08|15537.08|15708.64|15588.64|15619.34|15499.34|295
1623356400000|2021-06-10 20:20:00|15657.15|15537.15|15692.98|15572.98|15702.7|15582.7|15643.45|15523.45|293
1623356700000|2021-06-10 20:25:00|15693.68|15573.68|15694.59|15574.59|15722.87|15602.87|15661.96|15541.96|294
1623357000000|2021-06-10 20:30:00|15695.06|15575.06|15615.23|15495.23|15703.75|15583.75|15608.59|15488.59|295
1623357300000|2021-06-10 20:35:00|15615.13|15495.13|15651.45|15531.45|15666.26|15546.26|15611.01|15491.01|296
1623357600000|2021-06-10 20:40:00|15650.37|15530.37|15712.56|15592.56|15712.56|15592.56|15649.42|15529.42|298
1623357900000|2021-06-10 20:45:00|15713.14|15593.14|15829.67|15709.67|15832.95|15712.95|15713.14|15593.14|296
1623358200000|2021-06-10 20:50:00|15829.51|15709.51|15856.65|15736.65|15856.96|15736.96|15822.33|15702.33|296
1623358500000|2021-06-10 20:55:00|15856.57|15736.57|15879.49|15759.49|15879.49|15759.49|15850.26|15730.26|289
1623358800000|2021-06-10 21:00:00|15880.42|15760.42|15861.37|15741.37|15885.58|15765.58|15861.37|15741.37|294
1623359100000|2021-06-10 21:05:00|15860.86|15740.86|15830.61|15710.61|15860.86|15740.86|15820.25|15700.25|293
1623359400000|2021-06-10 21:10:00|15830.11|15710.11|15795.01|15675.01|15830.39|15710.39|15771.99|15651.99|294
1623359700000|2021-06-10 21:15:00|15795.04|15675.04|15872.53|15752.53|15872.97|15752.97|15794.31|15674.31|287
1623360000000|2021-06-10 21:20:00|15872.48|15752.48|15891.17|15771.17|15891.17|15771.17|15857.28|15737.28|294
1623360300000|2021-06-10 21:25:00|15890.52|15770.52|15917.84|15797.84|15928.16|15808.16|15890.52|15770.52|298
1623360600000|2021-06-10 21:30:00|15918.58|15798.58|15914.58|15794.58|15918.78|15798.78|15898.98|15778.98|281
1623360900000|2021-06-10 21:35:00|15915.15|15795.15|15921.06|15801.06|15921.18|15801.18|15899.79|15779.79|282
1623361200000|2021-06-10 21:40:00|15921.54|15801.54|15958.12|15838.12|15958.12|15838.12|15921.54|15801.54|290
1623361500000|2021-06-10 21:45:00|15958.09|15838.09|15919.5|15799.5|15958.09|15838.09|15919.5|15799.5|290
1623361800000|2021-06-10 21:50:00|15919.76|15799.76|15930.9|15810.9|15937.92|15817.92|15915.58|15795.58|288
1623362100000|2021-06-10 21:55:00|15930.63|15810.63|15940.48|15820.48|15940.48|15820.48|15915.83|15795.83|282
1623362400000|2021-06-10 22:00:00|15945.51|15825.51|15957.65|15837.65|15966.25|15846.25|15945.51|15825.51|282
1623362700000|2021-06-10 22:05:00|15957.66|15837.66|15978.52|15858.52|15979.3|15859.3|15950.1|15830.1|289
1623363000000|2021-06-10 22:10:00|15978.27|15858.27|16028.96|15908.96|16028.96|15908.96|15974.69|15854.69|289
1623363300000|2021-06-10 22:15:00|16029.18|15909.18|16043.89|15923.89|16085.56|15965.56|16029.18|15909.18|296
1623363600000|2021-06-10 22:20:00|16043.45|15923.45|16008.03|15888.03|16043.45|15923.45|16001.33|15881.33|294
1623363900000|2021-06-10 22:25:00|16008.58|15888.58|15988.82|15868.82|16018.61|15898.61|15979.38|15859.38|292
1623364200000|2021-06-10 22:30:00|15988.95|15868.95|15977|15857|15998.84|15878.84|15969.4|15849.4|286
1623364500000|2021-06-10 22:35:00|15976.03|15856.03|15937.09|15817.09|15980.98|15860.98|15935.39|15815.39|292
1623364800000|2021-06-10 22:40:00|15935.97|15815.97|15970.07|15850.07|15971.81|15851.81|15934.51|15814.51|291
1623365100000|2021-06-10 22:45:00|15970.03|15850.03|15996.66|15876.66|16011.17|15891.17|15969.61|15849.61|296
1623365400000|2021-06-10 22:50:00|15996.5|15876.5|16025.3|15905.3|16025.3|15905.3|15991.87|15871.87|282
1623365700000|2021-06-10 22:55:00|16025.44|15905.44|16017.38|15897.38|16030.58|15910.58|16015.58|15895.58|290
1623366000000|2021-06-10 23:00:00|16017.32|15897.32|16011.8|15891.8|16050.63|15930.63|16006.65|15886.65|289
1623366300000|2021-06-10 23:05:00|16012.04|15892.04|16027.21|15907.21|16036.33|15916.33|16009.9|15889.9|287
1623366600000|2021-06-10 23:10:00|16026.4|15906.4|16016.73|15896.73|16026.45|15906.45|16000.79|15880.79|286
1623366900000|2021-06-10 23:15:00|16016.37|15896.37|15982.02|15862.02|16016.4|15896.4|15977.15|15857.15|294
1623367200000|2021-06-10 23:20:00|15981.91|15861.91|15976.97|15856.97|15988.03|15868.03|15973.67|15853.67|293
1623367500000|2021-06-10 23:25:00|15977.07|15857.07|15990.05|15870.05|16006.1|15886.1|15975.47|15855.47|291
1623367800000|2021-06-10 23:30:00|15989.26|15869.26|15985.33|15865.33|16000.62|15880.62|15985.2|15865.2|291
1623368100000|2021-06-10 23:35:00|15985.15|15865.15|16015.84|15895.84|16020.29|15900.29|15982.87|15862.87|286
1623368400000|2021-06-10 23:40:00|16015.74|15895.74|16010.63|15890.63|16035.39|15915.39|16010.63|15890.63|294
1623368700000|2021-06-10 23:45:00|16010.48|15890.48|15959.67|15839.67|16010.48|15890.48|15953.02|15833.02|296
1623369000000|2021-06-10 23:50:00|15960.78|15840.78|15972.8|15852.8|15978.86|15858.86|15948.81|15828.81|287
1623369300000|2021-06-10 23:55:00|15972.56|15852.56|15897.54|15777.54|15972.56|15852.56|15885.77|15765.77|298
1623369600000|2021-06-11 00:00:00|15897.42|15777.42|15794.71|15674.71|15916.17|15796.17|15750.35|15630.35|298
1623369900000|2021-06-11 00:05:00|15793.27|15673.27|15963.47|15843.47|15966.48|15846.48|15776.66|15656.66|298
1623370200000|2021-06-11 00:10:00|15962.67|15842.67|15989.76|15869.76|16087.72|15967.72|15961.32|15841.32|298
1623370500000|2021-06-11 00:15:00|15991.48|15871.48|15992.78|15872.78|16066.56|15946.56|15990.89|15870.89|296
1623370800000|2021-06-11 00:20:00|15992.53|15872.53|15895.33|15775.33|15992.53|15872.53|15890.62|15770.62|298
1623371100000|2021-06-11 00:25:00|15894.9|15774.9|15821.16|15701.16|15899.59|15779.59|15821.12|15701.12|293
1623371400000|2021-06-11 00:30:00|15820.59|15700.59|15808.94|15688.94|15837.9|15717.9|15775.58|15655.58|296
1623371700000|2021-06-11 00:35:00|15808.18|15688.18|15747.94|15627.94|15809.62|15689.62|15737.05|15617.05|298
1623372000000|2021-06-11 00:40:00|15748.4|15628.4|15773.74|15653.74|15798.88|15678.88|15746.6|15626.6|297
1623372300000|2021-06-11 00:45:00|15774.25|15654.25|15761.58|15641.58|15798.03|15678.03|15757.87|15637.87|294
1623372600000|2021-06-11 00:50:00|15761.51|15641.51|15774.81|15654.81|15780.19|15660.19|15758.71|15638.71|294
1623372900000|2021-06-11 00:55:00|15774.06|15654.06|15685.23|15565.23|15787.5|15667.5|15665.13|15545.13|298
1623373200000|2021-06-11 01:00:00|15685.11|15565.11|15654.69|15534.69|15713.81|15593.81|15638.92|15518.92|298
1623373500000|2021-06-11 01:05:00|15655.97|15535.97|15604.45|15484.45|15660.89|15540.89|15604.14|15484.14|292
1623373800000|2021-06-11 01:10:00|15603.71|15483.71|15599.28|15479.28|15604.05|15484.05|15553.44|15433.44|294
1623374100000|2021-06-11 01:15:00|15599.31|15479.31|15574.81|15454.81|15639.83|15519.83|15572.62|15452.62|296
1623374400000|2021-06-11 01:20:00|15574.82|15454.82|15595.65|15475.65|15609.56|15489.56|15572.86|15452.86|292
1623374700000|2021-06-11 01:25:00|15595.56|15475.56|15548.75|15428.75|15599.9|15479.9|15514.7|15394.7|294
1623375000000|2021-06-11 01:30:00|15548.49|15428.49|15606.94|15486.94|15623.76|15503.76|15545.19|15425.19|297
1623375300000|2021-06-11 01:35:00|15606.68|15486.68|15654.87|15534.87|15655.42|15535.42|15606.68|15486.68|289
1623375600000|2021-06-11 01:40:00|15654.41|15534.41|15670.32|15550.32|15670.32|15550.32|15634.81|15514.81|294
1623375900000|2021-06-11 01:45:00|15669.98|15549.98|15715.87|15595.87|15720.63|15600.63|15668.61|15548.61|295
1623376200000|2021-06-11 01:50:00|15716.05|15596.05|15681.66|15561.66|15717.86|15597.86|15669.86|15549.86|294
1623376500000|2021-06-11 01:55:00|15681.82|15561.82|15677.04|15557.04|15690.43|15570.43|15671.23|15551.23|288
1623376800000|2021-06-11 02:00:00|15676.97|15556.97|15611.91|15491.91|15685.89|15565.89|15611.39|15491.39|297
1623377100000|2021-06-11 02:05:00|15611.65|15491.65|15609.38|15489.38|15611.97|15491.97|15584.03|15464.03|293
1623377400000|2021-06-11 02:10:00|15609.97|15489.97|15595.12|15475.12|15643.2|15523.2|15563.77|15443.77|298
1623377700000|2021-06-11 02:15:00|15594.77|15474.77|15566.52|15446.52|15609.29|15489.29|15538.22|15418.22|295
1623378000000|2021-06-11 02:20:00|15566.15|15446.15|15611.36|15491.36|15624.73|15504.73|15565.15|15445.15|292
1623378300000|2021-06-11 02:25:00|15610.99|15490.99|15633.52|15513.52|15645.49|15525.49|15609.55|15489.55|289
1623378600000|2021-06-11 02:30:00|15632.64|15512.64|15701.17|15581.17|15711.01|15591.01|15628.37|15508.37|295
1623378900000|2021-06-11 02:35:00|15700.91|15580.91|15667.94|15547.94|15700.91|15580.91|15667.94|15547.94|297
1623379200000|2021-06-11 02:40:00|15667.78|15547.78|15670.69|15550.69|15673.31|15553.31|15645.1|15525.1|297
1623379500000|2021-06-11 02:45:00|15671.11|15551.11|15699.68|15579.68|15704.22|15584.22|15663.74|15543.74|294
1623379800000|2021-06-11 02:50:00|15699.52|15579.52|15731.31|15611.31|15731.31|15611.31|15696.4|15576.4|289
1623380100000|2021-06-11 02:55:00|15731.35|15611.35|15757.24|15637.24|15757.41|15637.41|15730.84|15610.84|295
1623380400000|2021-06-11 03:00:00|15761.09|15641.09|15894.28|15774.28|15896.27|15776.27|15761.09|15641.09|299
1623380700000|2021-06-11 03:05:00|15894.25|15774.25|15910.72|15790.72|15913.97|15793.97|15870.52|15750.52|296
1623381000000|2021-06-11 03:10:00|15910.45|15790.45|15896.51|15776.51|15923.77|15803.77|15896.51|15776.51|294
1623381300000|2021-06-11 03:15:00|15896.16|15776.16|15920.54|15800.54|15942.6|15822.6|15894.45|15774.45|297
1623381600000|2021-06-11 03:20:00|15920.34|15800.34|15917.44|15797.44|15928.46|15808.46|15904.56|15784.56|292
1623381900000|2021-06-11 03:25:00|15917.54|15797.54|15890.7|15770.7|15917.54|15797.54|15887.91|15767.91|293
1623382200000|2021-06-11 03:30:00|15890.5|15770.5|15850.94|15730.94|15892.63|15772.63|15848.49|15728.49|292
1623382500000|2021-06-11 03:35:00|15850.98|15730.98|15865.81|15745.81|15870.95|15750.95|15848.03|15728.03|292
1623382800000|2021-06-11 03:40:00|15866.14|15746.14|15889.59|15769.59|15889.59|15769.59|15864.81|15744.81|280
1623383100000|2021-06-11 03:45:00|15890.15|15770.15|15889.96|15769.96|15911.37|15791.37|15885.16|15765.16|283
1623383400000|2021-06-11 03:50:00|15890|15770|15899.53|15779.53|15912.5|15792.5|15885.45|15765.45|292
1623383700000|2021-06-11 03:55:00|15899.39|15779.39|15932.47|15812.47|15932.97|15812.97|15894.66|15774.66|282
1623384000000|2021-06-11 04:00:00|15931.93|15811.93|15976.13|15856.13|15976.26|15856.26|15927.52|15807.52|295
1623384300000|2021-06-11 04:05:00|15974.99|15854.99|15951.86|15831.86|15983.62|15863.62|15951.35|15831.35|289
1623384600000|2021-06-11 04:10:00|15951.95|15831.95|15957.59|15837.59|15968.18|15848.18|15951.69|15831.69|283
1623384900000|2021-06-11 04:15:00|15957.57|15837.57|15942.27|15822.27|15960.61|15840.61|15936.25|15816.25|292
1623385200000|2021-06-11 04:20:00|15941.91|15821.91|15892.57|15772.57|15941.91|15821.91|15891.64|15771.64|291
1623385500000|2021-06-11 04:25:00|15892.58|15772.58|15896.17|15776.17|15907.59|15787.59|15892.58|15772.58|290
1623385800000|2021-06-11 04:30:00|15895.21|15775.21|15937.56|15817.56|15937.6|15817.6|15894.81|15774.81|285
1623386100000|2021-06-11 04:35:00|15937.66|15817.66|16008.02|15888.02|16008.28|15888.28|15936.88|15816.88|292
1623386400000|2021-06-11 04:40:00|16008.21|15888.21|15991.88|15871.88|16011.92|15891.92|15985.46|15865.46|294
1623386700000|2021-06-11 04:45:00|15991.81|15871.81|15981.2|15861.2|15993|15873|15976.9|15856.9|290
1623387000000|2021-06-11 04:50:00|15981.16|15861.16|16037.52|15917.52|16044.48|15924.48|15981.04|15861.04|291
1623387300000|2021-06-11 04:55:00|16037.82|15917.82|16021.93|15901.93|16037.88|15917.88|16013.33|15893.33|290
1623387600000|2021-06-11 05:00:00|16022.2|15902.2|16061.81|15941.81|16064.47|15944.47|16022.01|15902.01|298
1623387900000|2021-06-11 05:05:00|16061.59|15941.59|16088.38|15968.38|16101.74|15981.74|16059.88|15939.88|293
1623388200000|2021-06-11 05:10:00|16088.04|15968.04|16080.85|15960.85|16088.34|15968.34|16072.46|15952.46|284
1623388500000|2021-06-11 05:15:00|16080.98|15960.98|16064.96|15944.96|16116.51|15996.51|16064.96|15944.96|299
1623388800000|2021-06-11 05:20:00|16064.57|15944.57|16044.86|15924.86|16064.91|15944.91|16038.67|15918.67|289
1623389100000|2021-06-11 05:25:00|16045.03|15925.03|16018.2|15898.2|16047.12|15927.12|16016.33|15896.33|289
1623389400000|2021-06-11 05:30:00|16018.11|15898.11|15974.45|15854.45|16033.3|15913.3|15974.44|15854.44|293
1623389700000|2021-06-11 05:35:00|15974.44|15854.44|16002.87|15882.87|16002.87|15882.87|15963.72|15843.72|289
1623390000000|2021-06-11 05:40:00|16002.68|15882.68|16018.86|15898.86|16029.31|15909.31|16002.68|15882.68|289
1623390300000|2021-06-11 05:45:00|16018.52|15898.52|16024.11|15904.11|16032.18|15912.18|16018.52|15898.52|290
1623390600000|2021-06-11 05:50:00|16023.92|15903.92|15975.23|15855.23|16023.92|15903.92|15975.23|15855.23|290
1623390900000|2021-06-11 05:55:00|15974.73|15854.73|15953.19|15833.19|15993.06|15873.06|15952.91|15832.91|293
1623391200000|2021-06-11 06:00:00|15953.2|15833.2|15867.75|15747.75|15969.3|15849.3|15862.42|15742.42|295
1623391500000|2021-06-11 06:05:00|15867.38|15747.38|15893.92|15773.92|15906.15|15786.15|15867.38|15747.38|292
1623391800000|2021-06-11 06:10:00|15893.56|15773.56|15891.1|15771.1|15900.33|15780.33|15889.69|15769.69|289
1623392100000|2021-06-11 06:15:00|15890.8|15770.8|15847.06|15727.06|15895.56|15775.56|15837.95|15717.95|295
1623392400000|2021-06-11 06:20:00|15846.47|15726.47|15817.62|15697.62|15846.47|15726.47|15806.16|15686.16|292
1623392700000|2021-06-11 06:25:00|15817.84|15697.84|15824.2|15704.2|15835.74|15715.74|15816.72|15696.72|291
1623393000000|2021-06-11 06:30:00|15824.57|15704.57|15846.29|15726.29|15853.43|15733.43|15818.97|15698.97|290
1623393300000|2021-06-11 06:35:00|15846.32|15726.32|15822.43|15702.43|15849.92|15729.92|15822.43|15702.43|279
1623393600000|2021-06-11 06:40:00|15820.59|15700.59|15792.95|15672.95|15829.33|15709.33|15790.99|15670.99|289
1623393900000|2021-06-11 06:45:00|15793.4|15673.4|15788.53|15668.53|15823.41|15703.41|15788.47|15668.47|294
1623394200000|2021-06-11 06:50:00|15788.01|15668.01|15787.07|15667.07|15795.27|15675.27|15782.9|15662.9|283
1623394500000|2021-06-11 06:55:00|15786.11|15666.11|15733.74|15613.74|15786.11|15666.11|15718.03|15598.03|289
1623394800000|2021-06-11 07:00:00|15734.01|15614.01|15736.42|15616.42|15767.52|15647.52|15733.98|15613.98|288
1623395100000|2021-06-11 07:05:00|15736.84|15616.84|15694.71|15574.71|15737.42|15617.42|15676.47|15556.47|293
1623395400000|2021-06-11 07:10:00|15695.12|15575.12|15708.93|15588.93|15709.16|15589.16|15694.92|15574.92|295
1623395700000|2021-06-11 07:15:00|15709.11|15589.11|15773.29|15653.29|15783.25|15663.25|15709.11|15589.11|293
1623396000000|2021-06-11 07:20:00|15773.57|15653.57|15760.09|15640.09|15777.64|15657.64|15757.66|15637.66|291
1623396300000|2021-06-11 07:25:00|15761.02|15641.02|15796.88|15676.88|15798.83|15678.83|15759.83|15639.83|290
1623396600000|2021-06-11 07:30:00|15796.68|15676.68|15925.37|15805.37|15928.5|15808.5|15792.17|15672.17|297
1623396900000|2021-06-11 07:35:00|15925.87|15805.87|15879.58|15759.58|15928.13|15808.13|15874.47|15754.47|296
1623397200000|2021-06-11 07:40:00|15879.57|15759.57|15858.66|15738.66|15883.94|15763.94|15824.23|15704.23|293
1623397500000|2021-06-11 07:45:00|15858.91|15738.91|15784.39|15664.39|15879.98|15759.98|15784.39|15664.39|298
1623397800000|2021-06-11 07:50:00|15784.09|15664.09|15858.74|15738.74|15858.74|15738.74|15781.32|15661.32|294
1623398100000|2021-06-11 07:55:00|15859.21|15739.21|15875.23|15755.23|15876.84|15756.84|15837.95|15717.95|295
1623398400000|2021-06-11 08:00:00|15875.29|15755.29|15931.63|15811.63|15932.57|15812.57|15864.65|15744.65|297
1623398700000|2021-06-11 08:05:00|15930.63|15810.63|15984.89|15864.89|15988.59|15868.59|15924.87|15804.87|297
1623399000000|2021-06-11 08:10:00|15984.78|15864.78|15914.42|15794.42|15984.78|15864.78|15913.37|15793.37|298
1623399300000|2021-06-11 08:15:00|15915.44|15795.44|15888.13|15768.13|15927.41|15807.41|15875.76|15755.76|296
1623399600000|2021-06-11 08:20:00|15888.26|15768.26|15930.93|15810.93|15931.93|15811.93|15888.26|15768.26|295
1623399900000|2021-06-11 08:25:00|15930.92|15810.92|15957.94|15837.94|15960.84|15840.84|15930.92|15810.92|294
1623400200000|2021-06-11 08:30:00|15957.47|15837.47|15888.52|15768.52|15965.54|15845.54|15881.61|15761.61|295
1623400500000|2021-06-11 08:35:00|15889.45|15769.45|15860.95|15740.95|15909.55|15789.55|15860.79|15740.79|298
1623400800000|2021-06-11 08:40:00|15860.52|15740.52|15847.8|15727.8|15871.24|15751.24|15845.31|15725.31|297
1623401100000|2021-06-11 08:45:00|15847.61|15727.61|15858.95|15738.95|15884.25|15764.25|15844.09|15724.09|293
1623401400000|2021-06-11 08:50:00|15858.52|15738.52|15861.28|15741.28|15871.29|15751.29|15855.44|15735.44|294
1623401700000|2021-06-11 08:55:00|15861.03|15741.03|15854.41|15734.41|15863.87|15743.87|15844.82|15724.82|290
1623402000000|2021-06-11 09:00:00|15854.88|15734.88|15871.08|15751.08|15893.71|15773.71|15853.76|15733.76|295
1623402300000|2021-06-11 09:05:00|15871.27|15751.27|15913.11|15793.11|15913.98|15793.98|15868.29|15748.29|293
1623402600000|2021-06-11 09:10:00|15913.29|15793.29|15951.35|15831.35|15951.35|15831.35|15913.29|15793.29|294
1623402900000|2021-06-11 09:15:00|15956.96|15836.96|15951.52|15831.52|15972.5|15852.5|15941.92|15821.92|291
1623403200000|2021-06-11 09:20:00|15951.41|15831.41|15978.36|15858.36|15985.21|15865.21|15929.04|15809.04|292
1623403500000|2021-06-11 09:25:00|15978.99|15858.99|16079.28|15959.28|16079.28|15959.28|15977.54|15857.54|296
1623403800000|2021-06-11 09:30:00|16079.47|15959.47|16039.43|15919.43|16109.17|15989.17|16032.36|15912.36|298
1623404100000|2021-06-11 09:35:00|16039.21|15919.21|16016.64|15896.64|16039.95|15919.95|16005.41|15885.41|294
1623404400000|2021-06-11 09:40:00|16016.97|15896.97|15984.95|15864.95|16038.51|15918.51|15984.88|15864.88|297
1623404700000|2021-06-11 09:45:00|15984.89|15864.89|15950.41|15830.41|15991.57|15871.57|15948|15828|297
1623405000000|2021-06-11 09:50:00|15950.55|15830.55|15929.56|15809.56|15950.96|15830.96|15918.59|15798.59|295
1623405300000|2021-06-11 09:55:00|15928.81|15808.81|15930.32|15810.32|15937.4|15817.4|15907.29|15787.29|292
1623405600000|2021-06-11 10:00:00|15930.45|15810.45|16080.28|15960.28|16085.24|15965.24|15930.31|15810.31|299
1623405900000|2021-06-11 10:05:00|16080.15|15960.15|16041.29|15921.29|16100.2|15980.2|16037.96|15917.96|298
1623406200000|2021-06-11 10:10:00|16041.08|15921.08|16029.14|15909.14|16059.26|15939.26|16023.28|15903.28|292
1623406500000|2021-06-11 10:15:00|16029.39|15909.39|16054.66|15934.66|16054.66|15934.66|15999.94|15879.94|295
1623406800000|2021-06-11 10:20:00|16054.41|15934.41|16059.27|15939.27|16071.88|15951.88|16047.23|15927.23|294
1623407100000|2021-06-11 10:25:00|16059.57|15939.57|16055.19|15935.19|16078.92|15958.92|16055.19|15935.19|295
1623407400000|2021-06-11 10:30:00|16054.22|15934.22|16068.08|15948.08|16068.21|15948.21|16039.28|15919.28|292
1623407700000|2021-06-11 10:35:00|16068.21|15948.21|16110.28|15990.28|16112.11|15992.11|16065.48|15945.48|291
1623408000000|2021-06-11 10:40:00|16109.8|15989.8|16119.27|15999.27|16119.27|15999.27|16100.33|15980.33|297
1623408300000|2021-06-11 10:45:00|16122.41|16002.41|16057.87|15937.87|16136.47|16016.47|16057.87|15937.87|288
1623408600000|2021-06-11 10:50:00|16057.05|15937.05|16068.14|15948.14|16069.1|15949.1|16040.69|15920.69|299
1623408900000|2021-06-11 10:55:00|16068.13|15948.13|16072.6|15952.6|16076.72|15956.72|16056.32|15936.32|291
1623409200000|2021-06-11 11:00:00|16072.29|15952.29|16069.58|15949.58|16092.01|15972.01|16060.11|15940.11|293
1623409500000|2021-06-11 11:05:00|16069.72|15949.72|16036.8|15916.8|16074.3|15954.3|16036.02|15916.02|295
1623409800000|2021-06-11 11:10:00|16036.88|15916.88|16043.2|15923.2|16047.41|15927.41|16021.55|15901.55|291
1623410100000|2021-06-11 11:15:00|16043.13|15923.13|15980.89|15860.89|16069.86|15949.86|15980.72|15860.72|296
1623410400000|2021-06-11 11:20:00|15981.17|15861.17|15961.34|15841.34|15997.82|15877.82|15954.69|15834.69|294
1623410700000|2021-06-11 11:25:00|15960.99|15840.99|15982.38|15862.38|15985.44|15865.44|15959.47|15839.47|296
1623411000000|2021-06-11 11:30:00|15982.45|15862.45|15965.13|15845.13|16011.85|15891.85|15960.96|15840.96|295
1623411300000|2021-06-11 11:35:00|15964.91|15844.91|15994.86|15874.86|15995.28|15875.28|15962.8|15842.8|287
1623411600000|2021-06-11 11:40:00|15995.08|15875.08|16004.44|15884.44|16021.69|15901.69|15993.61|15873.61|298
1623411900000|2021-06-11 11:45:00|16004.68|15884.68|15966.27|15846.27|16019.58|15899.58|15966.27|15846.27|293
1623412200000|2021-06-11 11:50:00|15966.05|15846.05|15979.28|15859.28|15986.33|15866.33|15962.73|15842.73|287
1623412500000|2021-06-11 11:55:00|15979.3|15859.3|16014.04|15894.04|16016.07|15896.07|15978.97|15858.97|285
1623412800000|2021-06-11 12:00:00|16014.01|15894.01|15970.56|15850.56|16028.57|15908.57|15970.19|15850.19|295
1623413100000|2021-06-11 12:05:00|15970.32|15850.32|15908.02|15788.02|15971.06|15851.06|15901.01|15781.01|295
1623413400000|2021-06-11 12:10:00|15908.25|15788.25|15929.5|15809.5|15938.66|15818.66|15907.64|15787.64|292
1623413700000|2021-06-11 12:15:00|15929.23|15809.23|15922.72|15802.72|15940.6|15820.6|15910.31|15790.31|293
1623414000000|2021-06-11 12:20:00|15922.51|15802.51|15898.34|15778.34|15922.51|15802.51|15864.4|15744.4|293
1623414300000|2021-06-11 12:25:00|15898.43|15778.43|15922.68|15802.68|15922.68|15802.68|15889.44|15769.44|289
1623414600000|2021-06-11 12:30:00|15922.7|15802.7|15961.28|15841.28|15961.28|15841.28|15922.68|15802.68|291
1623414900000|2021-06-11 12:35:00|15960.95|15840.95|15959.17|15839.17|15978.21|15858.21|15954.63|15834.63|295
1623415200000|2021-06-11 12:40:00|15958.14|15838.14|15918.5|15798.5|15958.14|15838.14|15899.26|15779.26|298
1623415500000|2021-06-11 12:45:00|15918.69|15798.69|15992.54|15872.54|15992.54|15872.54|15914.45|15794.45|297
1623415800000|2021-06-11 12:50:00|15992.49|15872.49|15942.11|15822.11|15993.8|15873.8|15942.11|15822.11|292
1623416100000|2021-06-11 12:55:00|15942|15822|15952.92|15832.92|15960.52|15840.52|15941.52|15821.52|286
1623416400000|2021-06-11 13:00:00|15952.91|15832.91|15989.85|15869.85|15994.44|15874.44|15952.91|15832.91|291
1623416700000|2021-06-11 13:05:00|15989.82|15869.82|16018.11|15898.11|16018.43|15898.43|15979.87|15859.87|288
1623417000000|2021-06-11 13:10:00|16017.6|15897.6|16040.91|15920.91|16044.47|15924.47|16015.19|15895.19|295
1623417300000|2021-06-11 13:15:00|16041.34|15921.34|16026.44|15906.44|16051.11|15931.11|16020.6|15900.6|296
1623417600000|2021-06-11 13:20:00|16026.3|15906.3|16024.43|15904.43|16026.3|15906.3|15992.6|15872.6|295
1623417900000|2021-06-11 13:25:00|16024.58|15904.58|16037.76|15917.76|16044.47|15924.47|16024.37|15904.37|293
1623418200000|2021-06-11 13:30:00|16038|15918|16071.69|15951.69|16071.84|15951.84|16029.36|15909.36|295
1623418500000|2021-06-11 13:35:00|16072.29|15952.29|16102.28|15982.28|16106.15|15986.15|16072.29|15952.29|293
1623418800000|2021-06-11 13:40:00|16102.3|15982.3|16090.85|15970.85|16109.97|15989.97|16090.22|15970.22|292
1623419100000|2021-06-11 13:45:00|16090.68|15970.68|16071.41|15951.41|16092.66|15972.66|16069.65|15949.65|288
1623419400000|2021-06-11 13:50:00|16071.4|15951.4|16098.2|15978.2|16102.24|15982.24|16066.96|15946.96|292
1623419700000|2021-06-11 13:55:00|16099.18|15979.18|16067.96|15947.96|16104.69|15984.69|16055.95|15935.95|294
1623420000000|2021-06-11 14:00:00|16067.38|15947.38|16023.85|15903.85|16078.04|15958.04|16022.61|15902.61|292
1623420300000|2021-06-11 14:05:00|16023.07|15903.07|15981.04|15861.04|16027.24|15907.24|15981.04|15861.04|292
1623420600000|2021-06-11 14:10:00|15981.12|15861.12|15988.53|15868.53|16008.21|15888.21|15980.03|15860.03|293
1623420900000|2021-06-11 14:15:00|15988.38|15868.38|15951.77|15831.77|15989.75|15869.75|15951.39|15831.39|291
1623421200000|2021-06-11 14:20:00|15952.07|15832.07|15966.48|15846.48|15973.07|15853.07|15945.58|15825.58|290
1623421500000|2021-06-11 14:25:00|15966.33|15846.33|15933.35|15813.35|15966.33|15846.33|15929.86|15809.86|295
1623421800000|2021-06-11 14:30:00|15932.91|15812.91|15955.34|15835.34|15955.39|15835.39|15909.29|15789.29|296
1623422100000|2021-06-11 14:35:00|15956.19|15836.19|15965.07|15845.07|15969.54|15849.54|15948.32|15828.32|289
1623422400000|2021-06-11 14:40:00|15964.95|15844.95|15940.51|15820.51|15975.66|15855.66|15940.01|15820.01|288
1623422700000|2021-06-11 14:45:00|15940.66|15820.66|15934.63|15814.63|15947.58|15827.58|15934.63|15814.63|289
1623423000000|2021-06-11 14:50:00|15933.97|15813.97|15918.24|15798.24|15939.61|15819.61|15918.15|15798.15|284
1623423300000|2021-06-11 14:55:00|15918.13|15798.13|15905.01|15785.01|15924.96|15804.96|15903.29|15783.29|286
1623423600000|2021-06-11 15:00:00|15905.16|15785.16|15798.22|15678.22|15907.34|15787.34|15798.22|15678.22|297
1623423900000|2021-06-11 15:05:00|15797.13|15677.13|15811.41|15691.41|15827.96|15707.96|15797.13|15677.13|298
1623424200000|2021-06-11 15:10:00|15811.42|15691.42|15811.34|15691.34|15821.73|15701.73|15809.48|15689.48|291
1623424500000|2021-06-11 15:15:00|15811.04|15691.04|15745.59|15625.59|15818.07|15698.07|15734.52|15614.52|297
1623424800000|2021-06-11 15:20:00|15744.34|15624.34|15733.44|15613.44|15771.51|15651.51|15728.55|15608.55|292
1623425100000|2021-06-11 15:25:00|15733.41|15613.41|15735.77|15615.77|15737.33|15617.33|15717.06|15597.06|293
1623425400000|2021-06-11 15:30:00|15736.49|15616.49|15774.51|15654.51|15779.31|15659.31|15735.64|15615.64|297
1623425700000|2021-06-11 15:35:00|15774.8|15654.8|15740.95|15620.95|15776.25|15656.25|15728.22|15608.22|295
1623426000000|2021-06-11 15:40:00|15740.98|15620.98|15732.27|15612.27|15768.76|15648.76|15732.27|15612.27|296
1623426300000|2021-06-11 15:45:00|15730.74|15610.74|15711|15591|15753.41|15633.41|15710.66|15590.66|296
1623426600000|2021-06-11 15:50:00|15711.46|15591.46|15683.33|15563.33|15711.46|15591.46|15669.03|15549.03|295
1623426900000|2021-06-11 15:55:00|15683.22|15563.22|15707.18|15587.18|15723.18|15603.18|15679.87|15559.87|293
1623427200000|2021-06-11 16:00:00|15706.3|15586.3|15743.06|15623.06|15759.39|15639.39|15666.32|15546.32|298
1623427500000|2021-06-11 16:05:00|15743.05|15623.05|15745.47|15625.47|15772.62|15652.62|15743.05|15623.05|291
1623427800000|2021-06-11 16:10:00|15745.29|15625.29|15747.27|15627.27|15768.19|15648.19|15745.29|15625.29|296
1623428100000|2021-06-11 16:15:00|15747.24|15627.24|15712.21|15592.21|15755.87|15635.87|15708.66|15588.66|295
1623428400000|2021-06-11 16:20:00|15712.06|15592.06|15655.86|15535.86|15713.44|15593.44|15655.86|15535.86|295
1623428700000|2021-06-11 16:25:00|15656.16|15536.16|15612.18|15492.18|15656.55|15536.55|15563.66|15443.66|298
1623429000000|2021-06-11 16:30:00|15614.65|15494.65|15565.34|15445.34|15620.27|15500.27|15553.89|15433.89|296
1623429300000|2021-06-11 16:35:00|15564.7|15444.7|15502.51|15382.51|15583.4|15463.4|15494.68|15374.68|296
1623429600000|2021-06-11 16:40:00|15502.45|15382.45|15527.61|15407.61|15532.67|15412.67|15487.86|15367.86|295
1623429900000|2021-06-11 16:45:00|15528.17|15408.17|15560.49|15440.49|15565.29|15445.29|15517.63|15397.63|297
1623430200000|2021-06-11 16:50:00|15560.39|15440.39|15561.64|15441.64|15590.12|15470.12|15550.69|15430.69|297
1623430500000|2021-06-11 16:55:00|15561.22|15441.22|15532.21|15412.21|15561.43|15441.43|15512.16|15392.16|293
1623430800000|2021-06-11 17:00:00|15532.12|15412.12|15568.71|15448.71|15568.71|15448.71|15478.11|15358.11|298
1623431100000|2021-06-11 17:05:00|15569.06|15449.06|15558.18|15438.18|15581.72|15461.72|15548.96|15428.96|296
1623431400000|2021-06-11 17:10:00|15558.13|15438.13|15587.06|15467.06|15588.63|15468.63|15545.64|15425.64|291
1623431700000|2021-06-11 17:15:00|15586.83|15466.83|15649.84|15529.84|15650.83|15530.83|15586.69|15466.69|296
1623432000000|2021-06-11 17:20:00|15651.46|15531.46|15654.16|15534.16|15656.26|15536.26|15639.85|15519.85|288
1623432300000|2021-06-11 17:25:00|15653.61|15533.61|15620.9|15500.9|15653.72|15533.72|15618.03|15498.03|291
1623432600000|2021-06-11 17:30:00|15621.19|15501.19|15619.54|15499.54|15624.81|15504.81|15578.47|15458.47|297
1623432900000|2021-06-11 17:35:00|15618.81|15498.81|15636.01|15516.01|15636.82|15516.82|15618.34|15498.34|295
1623433200000|2021-06-11 17:40:00|15636.25|15516.25|15632.51|15512.51|15662.51|15542.51|15630.7|15510.7|290
1623433500000|2021-06-11 17:45:00|15632.41|15512.41|15651.51|15531.51|15660.18|15540.18|15632.05|15512.05|289
1623433800000|2021-06-11 17:50:00|15651.37|15531.37|15662.84|15542.84|15663.24|15543.24|15618.46|15498.46|294
1623434100000|2021-06-11 17:55:00|15662.66|15542.66|15652.24|15532.24|15663.14|15543.14|15641.74|15521.74|283
1623434400000|2021-06-11 18:00:00|15652.53|15532.53|15633.13|15513.13|15653.12|15533.12|15628.83|15508.83|294
1623434700000|2021-06-11 18:05:00|15633.07|15513.07|15597.25|15477.25|15635.66|15515.66|15588.3|15468.3|291
1623435000000|2021-06-11 18:10:00|15597.26|15477.26|15571|15451|15615.57|15495.57|15571|15451|294
1623435300000|2021-06-11 18:15:00|15570.75|15450.75|15615.58|15495.58|15615.58|15495.58|15561.29|15441.29|292
1623435600000|2021-06-11 18:20:00|15615.76|15495.76|15595.14|15475.14|15616.76|15496.76|15585.11|15465.11|294
1623435900000|2021-06-11 18:25:00|15595.42|15475.42|15547.88|15427.88|15604.84|15484.84|15547.85|15427.85|294
1623436200000|2021-06-11 18:30:00|15547.71|15427.71|15557.37|15437.37|15557.37|15437.37|15501.22|15381.22|299
1623436500000|2021-06-11 18:35:00|15557.28|15437.28|15608.19|15488.19|15609.42|15489.42|15557.28|15437.28|294
1623436800000|2021-06-11 18:40:00|15608.77|15488.77|15540.29|15420.29|15608.77|15488.77|15539.82|15419.82|293
1623437100000|2021-06-11 18:45:00|15539.94|15419.94|15588.83|15468.83|15588.83|15468.83|15518.98|15398.98|293
1623437400000|2021-06-11 18:50:00|15589.98|15469.98|15589.53|15469.53|15598.48|15478.48|15574.34|15454.34|293
1623437700000|2021-06-11 18:55:00|15589.51|15469.51|15684.57|15564.57|15689.21|15569.21|15589.51|15469.51|297
1623438000000|2021-06-11 19:00:00|15684.42|15564.42|15635.09|15515.09|15696.93|15576.93|15635.09|15515.09|294
1623438300000|2021-06-11 19:05:00|15634.94|15514.94|15662.04|15542.04|15666.88|15546.88|15630.03|15510.03|296
1623438600000|2021-06-11 19:10:00|15662.69|15542.69|15641.66|15521.66|15663.14|15543.14|15641.12|15521.12|293
1623438900000|2021-06-11 19:15:00|15640.67|15520.67|15658.55|15538.55|15662.4|15542.4|15639.66|15519.66|296
1623439200000|2021-06-11 19:20:00|15658.48|15538.48|15647.78|15527.78|15660.43|15540.43|15645.42|15525.42|291
1623439500000|2021-06-11 19:25:00|15647.99|15527.99|15691.57|15571.57|15691.57|15571.57|15647.52|15527.52|293
1623439800000|2021-06-11 19:30:00|15691.73|15571.73|15681.72|15561.72|15691.74|15571.74|15672.47|15552.47|292
1623440100000|2021-06-11 19:35:00|15682.57|15562.57|15664.77|15544.77|15689.65|15569.65|15656.77|15536.77|296
1623440400000|2021-06-11 19:40:00|15664.93|15544.93|15657.12|15537.12|15682.92|15562.92|15642.24|15522.24|293
1623440700000|2021-06-11 19:45:00|15657.13|15537.13|15617.53|15497.53|15660.23|15540.23|15606.92|15486.92|292
1623441000000|2021-06-11 19:50:00|15617.21|15497.21|15620.02|15500.02|15624.85|15504.85|15600.39|15480.39|293
1623441300000|2021-06-11 19:55:00|15619.88|15499.88|15626.04|15506.04|15636.74|15516.74|15618.41|15498.41|288
1623441600000|2021-06-11 20:00:00|15624.98|15504.98|15608.91|15488.91|15624.98|15504.98|15580.86|15460.86|295
1623441900000|2021-06-11 20:05:00|15608.84|15488.84|15633.8|15513.8|15635.32|15515.32|15607.39|15487.39|296
1623442200000|2021-06-11 20:10:00|15633.78|15513.78|15664.7|15544.7|15665.24|15545.24|15624.13|15504.13|289
1623442500000|2021-06-11 20:15:00|15664.47|15544.47|15652.01|15532.01|15677.6|15557.6|15644.46|15524.46|293
1623442800000|2021-06-11 20:20:00|15650.81|15530.81|15583.59|15463.59|15652.23|15532.23|15583.01|15463.01|292
1623443100000|2021-06-11 20:25:00|15583.03|15463.03|15652.49|15532.49|15653.02|15533.02|15582.03|15462.03|292
1623443400000|2021-06-11 20:30:00|15653.26|15533.26|15637.67|15517.67|15675.46|15555.46|15637.67|15517.67|291
1623443700000|2021-06-11 20:35:00|15636.96|15516.96|15626.12|15506.12|15648.96|15528.96|15622.81|15502.81|295
1623444000000|2021-06-11 20:40:00|15625.05|15505.05|15614.33|15494.33|15641.38|15521.38|15609.08|15489.08|292
1623444300000|2021-06-11 20:45:00|15613.76|15493.76|15618.77|15498.77|15625.3|15505.3|15609.61|15489.61|292
1623444600000|2021-06-11 20:50:00|15618.45|15498.45|15572.64|15452.64|15619.7|15499.7|15572.64|15452.64|294
1623444900000|2021-06-11 20:55:00|15572.3|15452.3|15518.31|15398.31|15579|15459|15518.31|15398.31|236
1623481200000|2021-06-12 07:00:00|14816.02|14696.02|14900.63|14780.63|14900.72|14780.72|14815.9|14695.9|295
1623481500000|2021-06-12 07:05:00|14900.77|14780.77|14938.3|14818.3|14939.32|14819.32|14900.77|14780.77|300
1623481800000|2021-06-12 07:10:00|14937.69|14817.69|14907.41|14787.41|14939.5|14819.5|14892.13|14772.13|292
1623482100000|2021-06-12 07:15:00|14907.44|14787.44|14896.26|14776.26|14908.03|14788.03|14874.7|14754.7|293
1623482400000|2021-06-12 07:20:00|14896.45|14776.45|14898.33|14778.33|14906.12|14786.12|14889.09|14769.09|283
1623482700000|2021-06-12 07:25:00|14898.27|14778.27|14880.79|14760.79|14898.28|14778.28|14877.47|14757.47|284
1623483000000|2021-06-12 07:30:00|14880.75|14760.75|14892.92|14772.92|14896.37|14776.37|14880.75|14760.75|288
1623483300000|2021-06-12 07:35:00|14893.03|14773.03|14950.16|14830.16|14950.63|14830.63|14893.03|14773.03|284
1623483600000|2021-06-12 07:40:00|14950.37|14830.37|14956.84|14836.84|14960.32|14840.32|14934.61|14814.61|289
1623483900000|2021-06-12 07:45:00|14956.37|14836.37|14945.48|14825.48|14956.47|14836.47|14924.56|14804.56|294
1623484200000|2021-06-12 07:50:00|14945.22|14825.22|14941.02|14821.02|14951.71|14831.71|14934.46|14814.46|286
1623484500000|2021-06-12 07:55:00|14940.87|14820.87|14894.68|14774.68|14940.87|14820.87|14884.73|14764.73|297
1623484800000|2021-06-12 08:00:00|14895.02|14775.02|14838.56|14718.56|14900.44|14780.44|14822.57|14702.57|291
1623485100000|2021-06-12 08:05:00|14839.36|14719.36|14842.55|14722.55|14842.55|14722.55|14822.04|14702.04|290
1623485400000|2021-06-12 08:10:00|14843.4|14723.4|14911.59|14791.59|14919.78|14799.78|14843.22|14723.22|293
1623485700000|2021-06-12 08:15:00|14911.9|14791.9|14863.83|14743.83|14915.29|14795.29|14862.99|14742.99|293
1623486000000|2021-06-12 08:20:00|14862.72|14742.72|14915|14795|14915|14795|14862.34|14742.34|283
1623486300000|2021-06-12 08:25:00|14915.52|14795.52|14884.92|14764.92|14916|14796|14884.88|14764.88|288
1623486600000|2021-06-12 08:30:00|14884.45|14764.45|14834.39|14714.39|14884.45|14764.45|14834.39|14714.39|289
1623486900000|2021-06-12 08:35:00|14833.96|14713.96|14867.73|14747.73|14867.73|14747.73|14832.76|14712.76|286
1623487200000|2021-06-12 08:40:00|14867.49|14747.49|14840.07|14720.07|14867.86|14747.86|14835.13|14715.13|276
1623487500000|2021-06-12 08:45:00|14840.31|14720.31|14807.71|14687.71|14843.54|14723.54|14801.14|14681.14|281
1623487800000|2021-06-12 08:50:00|14807.72|14687.72|14792.42|14672.42|14807.8|14687.8|14773.37|14653.37|292
1623488100000|2021-06-12 08:55:00|14792.33|14672.33|14798.74|14678.74|14816.3|14696.3|14792.15|14672.15|281
1623488400000|2021-06-12 09:00:00|14798.15|14678.15|14828.71|14708.71|14832.5|14712.5|14763.23|14643.23|295
1623488700000|2021-06-12 09:05:00|14828.61|14708.61|14873.12|14753.12|14873.78|14753.78|14828.61|14708.61|291
1623489000000|2021-06-12 09:10:00|14873.08|14753.08|14852.21|14732.21|14891.47|14771.47|14846.59|14726.59|292
1623489300000|2021-06-12 09:15:00|14853.17|14733.17|14921.69|14801.69|14921.97|14801.97|14853.17|14733.17|287
1623489600000|2021-06-12 09:20:00|14921.03|14801.03|14890.15|14770.15|14921.93|14801.93|14890.01|14770.01|287
1623489900000|2021-06-12 09:25:00|14890.17|14770.17|14875.71|14755.71|14890.17|14770.17|14864.66|14744.66|285
1623490200000|2021-06-12 09:30:00|14875.85|14755.85|14821.49|14701.49|14876.94|14756.94|14818.47|14698.47|286
1623490500000|2021-06-12 09:35:00|14821.55|14701.55|14807.13|14687.13|14833.21|14713.21|14803.6|14683.6|282
1623490800000|2021-06-12 09:40:00|14807.52|14687.52|14833.86|14713.86|14849.11|14729.11|14807.52|14687.52|283
1623491100000|2021-06-12 09:45:00|14834.32|14714.32|14857.55|14737.55|14858.3|14738.3|14827.79|14707.79|289
1623491400000|2021-06-12 09:50:00|14857|14737|14814.42|14694.42|14860.19|14740.19|14813.8|14693.8|283
1623491700000|2021-06-12 09:55:00|14814.14|14694.14|14859.53|14739.53|14865.4|14745.4|14807.9|14687.9|287
1623492000000|2021-06-12 10:00:00|14860.5|14740.5|14884.86|14764.86|14888.93|14768.93|14860.5|14740.5|285
1623492300000|2021-06-12 10:05:00|14884.82|14764.82|14830.13|14710.13|14905.56|14785.56|14830.13|14710.13|288
1623492600000|2021-06-12 10:10:00|14829.49|14709.49|14775.11|14655.11|14835.22|14715.22|14775.11|14655.11|298
1623492900000|2021-06-12 10:15:00|14774.06|14654.06|14728.06|14608.06|14774.06|14654.06|14666.04|14546.04|297
1623493200000|2021-06-12 10:20:00|14727.78|14607.78|14719.08|14599.08|14768.66|14648.66|14719.08|14599.08|295
1623493500000|2021-06-12 10:25:00|14719.12|14599.12|14844.09|14724.09|14844.52|14724.52|14716.69|14596.69|300
1623493800000|2021-06-12 10:30:00|14844.65|14724.65|15061.03|14941.03|15061.06|14941.06|14844.65|14724.65|298
1623494100000|2021-06-12 10:35:00|15060.9|14940.9|15130.7|15010.7|15143.97|15023.97|15060.65|14940.65|300
1623494400000|2021-06-12 10:40:00|15130.84|15010.84|15180.21|15060.21|15201.34|15081.34|15129.6|15009.6|296
1623494700000|2021-06-12 10:45:00|15180.27|15060.27|15204.2|15084.2|15231.91|15111.91|15171.21|15051.21|295
1623495000000|2021-06-12 10:50:00|15204.85|15084.85|15208.32|15088.32|15208.87|15088.87|15182.04|15062.04|297
1623495300000|2021-06-12 10:55:00|15208.75|15088.75|15199.9|15079.9|15211.87|15091.87|15186.92|15066.92|292
1623495600000|2021-06-12 11:00:00|15199.78|15079.78|15159.35|15039.35|15210.49|15090.49|15159.35|15039.35|295
1623495900000|2021-06-12 11:05:00|15159.06|15039.06|15159.89|15039.89|15166.11|15046.11|15148.14|15028.14|294
1623496200000|2021-06-12 11:10:00|15159.74|15039.74|15150.63|15030.63|15167.68|15047.68|15139.43|15019.43|292
1623496500000|2021-06-12 11:15:00|15150.39|15030.39|15083.11|14963.11|15151.28|15031.28|15083.11|14963.11|289
1623496800000|2021-06-12 11:20:00|15083.09|14963.09|15060.25|14940.25|15092.32|14972.32|15056.83|14936.83|296
1623497100000|2021-06-12 11:25:00|15060.58|14940.58|15055.95|14935.95|15070.18|14950.18|15052.74|14932.74|290
1623497400000|2021-06-12 11:30:00|15056.43|14936.43|15061.79|14941.79|15081.42|14961.42|15054.25|14934.25|291
1623497700000|2021-06-12 11:35:00|15061.88|14941.88|15088.33|14968.33|15092.73|14972.73|15061.88|14941.88|293
1623498000000|2021-06-12 11:40:00|15088.32|14968.32|15083.42|14963.42|15088.32|14968.32|15074.71|14954.71|288
1623498300000|2021-06-12 11:45:00|15083.93|14963.93|15142.08|15022.08|15150.7|15030.7|15083.93|14963.93|292
1623498600000|2021-06-12 11:50:00|15142.29|15022.29|15152.64|15032.64|15152.64|15032.64|15128.74|15008.74|292
1623498900000|2021-06-12 11:55:00|15152.58|15032.58|15166.77|15046.77|15181.43|15061.43|15152.58|15032.58|293
1623499200000|2021-06-12 12:00:00|15166.58|15046.58|15137.96|15017.96|15178.67|15058.67|15134.72|15014.72|293
1623499500000|2021-06-12 12:05:00|15137.95|15017.95|15193.24|15073.24|15193.24|15073.24|15137.95|15017.95|288
1623499800000|2021-06-12 12:10:00|15192.34|15072.34|15278.63|15158.63|15290.45|15170.45|15191.8|15071.8|296
1623500100000|2021-06-12 12:15:00|15279.33|15159.33|15303.89|15183.89|15331.46|15211.46|15273.11|15153.11|295
1623500400000|2021-06-12 12:20:00|15304|15184|15293.31|15173.31|15309.9|15189.9|15289.25|15169.25|294
1623500700000|2021-06-12 12:25:00|15293.11|15173.11|15356.78|15236.78|15358.12|15238.12|15292.62|15172.62|293
1623501000000|2021-06-12 12:30:00|15356|15236|15399.14|15279.14|15411.28|15291.28|15346.45|15226.45|297
1623501300000|2021-06-12 12:35:00|15398.3|15278.3|15472.17|15352.17|15507.27|15387.27|15394.53|15274.53|297
1623501600000|2021-06-12 12:40:00|15471.68|15351.68|15461.08|15341.08|15489|15369|15443.59|15323.59|297
1623501900000|2021-06-12 12:45:00|15459.94|15339.94|15436.83|15316.83|15462.7|15342.7|15420.51|15300.51|293
1623502200000|2021-06-12 12:50:00|15435.91|15315.91|15432.23|15312.23|15450.29|15330.29|15422.77|15302.77|292
1623502500000|2021-06-12 12:55:00|15432.06|15312.06|15437|15317|15439.21|15319.21|15411.73|15291.73|296
1623502800000|2021-06-12 13:00:00|15437.35|15317.35|15441.6|15321.6|15480.78|15360.78|15434.36|15314.36|297
1623503100000|2021-06-12 13:05:00|15441.53|15321.53|15390.02|15270.02|15452.57|15332.57|15390.02|15270.02|292
1623503400000|2021-06-12 13:10:00|15390.03|15270.03|15384|15264|15407.61|15287.61|15370.76|15250.76|294
1623503700000|2021-06-12 13:15:00|15384.59|15264.59|15397.8|15277.8|15407.57|15287.57|15384.59|15264.59|295
1623504000000|2021-06-12 13:20:00|15397.73|15277.73|15385.95|15265.95|15409.14|15289.14|15385.95|15265.95|284
1623504300000|2021-06-12 13:25:00|15385.97|15265.97|15391.14|15271.14|15398.14|15278.14|15381.97|15261.97|280
1623504600000|2021-06-12 13:30:00|15390.89|15270.89|15426.18|15306.18|15440.76|15320.76|15388.43|15268.43|290
1623504900000|2021-06-12 13:35:00|15425.45|15305.45|15433.64|15313.64|15446.6|15326.6|15415.52|15295.52|287
1623505200000|2021-06-12 13:40:00|15433.6|15313.6|15434.92|15314.92|15436.79|15316.79|15430.14|15310.14|282
1623505500000|2021-06-12 13:45:00|15434.93|15314.93|15484.35|15364.35|15485.51|15365.51|15430.89|15310.89|290
1623505800000|2021-06-12 13:50:00|15484.16|15364.16|15468.67|15348.67|15489.89|15369.89|15463.73|15343.73|291
1623506100000|2021-06-12 13:55:00|15468.63|15348.63|15451.07|15331.07|15468.63|15348.63|15438.61|15318.61|290
1623506400000|2021-06-12 14:00:00|15450.29|15330.29|15321.91|15201.91|15451.84|15331.84|15319.56|15199.56|295
1623506700000|2021-06-12 14:05:00|15322.13|15202.13|15345.74|15225.74|15361.8|15241.8|15322.13|15202.13|296
1623507000000|2021-06-12 14:10:00|15345.55|15225.55|15339.45|15219.45|15360.34|15240.34|15324.22|15204.22|293
1623507300000|2021-06-12 14:15:00|15338.28|15218.28|15255.26|15135.26|15354.88|15234.88|15255.26|15135.26|288
1623507600000|2021-06-12 14:20:00|15255.75|15135.75|15269.01|15149.01|15280.24|15160.24|15252.69|15132.69|295
1623507900000|2021-06-12 14:25:00|15268.77|15148.77|15308.57|15188.57|15313.76|15193.76|15268.77|15148.77|290
1623508200000|2021-06-12 14:30:00|15308.87|15188.87|15317.02|15197.02|15344.59|15224.59|15302.99|15182.99|291
1623508500000|2021-06-12 14:35:00|15316.22|15196.22|15308.22|15188.22|15329.94|15209.94|15291.9|15171.9|289
1623508800000|2021-06-12 14:40:00|15308.19|15188.19|15315.21|15195.21|15325.07|15205.07|15289.47|15169.47|286
1623509100000|2021-06-12 14:45:00|15314.51|15194.51|15350.64|15230.64|15373.4|15253.4|15312.64|15192.64|288
1623509400000|2021-06-12 14:50:00|15349.87|15229.87|15327.65|15207.65|15350.38|15230.38|15311.11|15191.11|294
1623509700000|2021-06-12 14:55:00|15327.96|15207.96|15332.09|15212.09|15342.13|15222.13|15327.96|15207.96|288
1623510000000|2021-06-12 15:00:00|15331.85|15211.85|15396.21|15276.21|15396.21|15276.21|15331.59|15211.59|292
1623510300000|2021-06-12 15:05:00|15396.39|15276.39|15399.22|15279.22|15436.39|15316.39|15392.47|15272.47|293
1623510600000|2021-06-12 15:10:00|15399.46|15279.46|15304.86|15184.86|15403.28|15283.28|15303.92|15183.92|297
1623510900000|2021-06-12 15:15:00|15305.1|15185.1|15263.43|15143.43|15307.61|15187.61|15242.72|15122.72|289
1623511200000|2021-06-12 15:20:00|15263.45|15143.45|15283.59|15163.59|15295.65|15175.65|15263.45|15143.45|292
1623511500000|2021-06-12 15:25:00|15283.71|15163.71|15270.73|15150.73|15296.42|15176.42|15270.73|15150.73|291
1623511800000|2021-06-12 15:30:00|15270.68|15150.68|15313.01|15193.01|15314.17|15194.17|15269.27|15149.27|290
1623512100000|2021-06-12 15:35:00|15313.07|15193.07|15316.34|15196.34|15322.11|15202.11|15311.25|15191.25|294
1623512400000|2021-06-12 15:40:00|15316.48|15196.48|15284.67|15164.67|15331.33|15211.33|15284.63|15164.63|289
1623512700000|2021-06-12 15:45:00|15284.38|15164.38|15257.38|15137.38|15303.86|15183.86|15257.38|15137.38|295
1623513000000|2021-06-12 15:50:00|15256.7|15136.7|15205.77|15085.77|15261.93|15141.93|15203.79|15083.79|292
1623513300000|2021-06-12 15:55:00|15205.6|15085.6|15251.93|15131.93|15252.13|15132.13|15205.6|15085.6|289
1623513600000|2021-06-12 16:00:00|15252.56|15132.56|15307.28|15187.28|15309.58|15189.58|15217.73|15097.73|297
1623513900000|2021-06-12 16:05:00|15307.35|15187.35|15252.25|15132.25|15333.32|15213.32|15250.2|15130.2|298
1623514200000|2021-06-12 16:10:00|15251.99|15131.99|15232.84|15112.84|15256.23|15136.23|15231.73|15111.73|292
1623514500000|2021-06-12 16:15:00|15232.94|15112.94|15264|15144|15264.17|15144.17|15215.36|15095.36|289
1623514800000|2021-06-12 16:20:00|15264.39|15144.39|15291.21|15171.21|15291.23|15171.23|15251.2|15131.2|292
1623515100000|2021-06-12 16:25:00|15290.58|15170.58|15273.71|15153.71|15293.67|15173.67|15273.63|15153.63|274
1623515400000|2021-06-12 16:30:00|15273.57|15153.57|15295.55|15175.55|15295.77|15175.77|15272.5|15152.5|290
1623515700000|2021-06-12 16:35:00|15296.1|15176.1|15255.21|15135.21|15298.89|15178.89|15255.21|15135.21|290
1623516000000|2021-06-12 16:40:00|15255.22|15135.22|15230.3|15110.3|15259.05|15139.05|15230.3|15110.3|287
1623516300000|2021-06-12 16:45:00|15230.17|15110.17|15253.04|15133.04|15253.04|15133.04|15223.35|15103.35|282
1623516600000|2021-06-12 16:50:00|15253.34|15133.34|15252.45|15132.45|15277.23|15157.23|15252.45|15132.45|289
1623516900000|2021-06-12 16:55:00|15250.11|15130.11|15268.54|15148.54|15269.75|15149.75|15248.19|15128.19|291
1623517200000|2021-06-12 17:00:00|15268.52|15148.52|15266.6|15146.6|15293.64|15173.64|15261.85|15141.85|288
1623517500000|2021-06-12 17:05:00|15266.12|15146.12|15304.75|15184.75|15309.31|15189.31|15263.54|15143.54|285
1623517800000|2021-06-12 17:10:00|15304.77|15184.77|15303.93|15183.93|15307.63|15187.63|15296.64|15176.64|284
1623518100000|2021-06-12 17:15:00|15303.97|15183.97|15276.85|15156.85|15316.46|15196.46|15272.95|15152.95|294
1623518400000|2021-06-12 17:20:00|15277.05|15157.05|15266.26|15146.26|15284.04|15164.04|15259.79|15139.79|291
1623518700000|2021-06-12 17:25:00|15265.64|15145.64|15281.09|15161.09|15291.87|15171.87|15265.35|15145.35|291
1623519000000|2021-06-12 17:30:00|15281.01|15161.01|15329.82|15209.82|15336.85|15216.85|15279.59|15159.59|290
1623519300000|2021-06-12 17:35:00|15330.13|15210.13|15453.93|15333.93|15453.93|15333.93|15329.77|15209.77|296
1623519600000|2021-06-12 17:40:00|15455.31|15335.31|15426.58|15306.58|15457.16|15337.16|15421.05|15301.05|295
1623519900000|2021-06-12 17:45:00|15426.42|15306.42|15413.87|15293.87|15448.07|15328.07|15410.14|15290.14|294
1623520200000|2021-06-12 17:50:00|15413.38|15293.38|15409.57|15289.57|15416.33|15296.33|15400.2|15280.2|293
1623520500000|2021-06-12 17:55:00|15408.85|15288.85|15402.58|15282.58|15409.43|15289.43|15395.04|15275.04|282
1623520800000|2021-06-12 18:00:00|15402.27|15282.27|15403.41|15283.41|15418.46|15298.46|15402.17|15282.17|290
1623521100000|2021-06-12 18:05:00|15403.81|15283.81|15395.25|15275.25|15403.91|15283.91|15381.44|15261.44|287
1623521400000|2021-06-12 18:10:00|15395.26|15275.26|15456.67|15336.67|15463.33|15343.33|15395.03|15275.03|287
1623521700000|2021-06-12 18:15:00|15457.05|15337.05|15455.48|15335.48|15457.19|15337.19|15436.19|15316.19|283
1623522000000|2021-06-12 18:20:00|15455.64|15335.64|15429.57|15309.57|15455.72|15335.72|15424.93|15304.93|292
1623522300000|2021-06-12 18:25:00|15429.48|15309.48|15427.85|15307.85|15436.18|15316.18|15414.41|15294.41|281
1623522600000|2021-06-12 18:30:00|15428.47|15308.47|15420.68|15300.68|15440.53|15320.53|15413.47|15293.47|288
1623522900000|2021-06-12 18:35:00|15421.16|15301.16|15478.21|15358.21|15478.85|15358.85|15419.67|15299.67|297
1623523200000|2021-06-12 18:40:00|15478.46|15358.46|15491.45|15371.45|15491.45|15371.45|15468.97|15348.97|296
1623523500000|2021-06-12 18:45:00|15491.42|15371.42|15487.28|15367.28|15492.28|15372.28|15474.53|15354.53|290
1623523800000|2021-06-12 18:50:00|15488|15368|15514.55|15394.55|15519.46|15399.46|15488|15368|286
1623524100000|2021-06-12 18:55:00|15514.48|15394.48|15500.59|15380.59|15514.53|15394.53|15492.3|15372.3|279
1623524400000|2021-06-12 19:00:00|15499.99|15379.99|15477.17|15357.17|15509.05|15389.05|15473.16|15353.16|294
1623524700000|2021-06-12 19:05:00|15477.14|15357.14|15494.79|15374.79|15495.55|15375.55|15473.99|15353.99|286
1623525000000|2021-06-12 19:10:00|15494.91|15374.91|15490.14|15370.14|15509.23|15389.23|15485.33|15365.33|280
1623525300000|2021-06-12 19:15:00|15490.37|15370.37|15450.89|15330.89|15493.6|15373.6|15450.89|15330.89|286
1623525600000|2021-06-12 19:20:00|15451.06|15331.06|15460.49|15340.49|15464.5|15344.5|15450.35|15330.35|280
1623525900000|2021-06-12 19:25:00|15460.58|15340.58|15440.95|15320.95|15471.3|15351.3|15436.61|15316.61|287
1623526200000|2021-06-12 19:30:00|15441.34|15321.34|15455.69|15335.69|15457.1|15337.1|15441.34|15321.34|274
1623526500000|2021-06-12 19:35:00|15455.68|15335.68|15399.22|15279.22|15455.99|15335.99|15399.22|15279.22|286
1623526800000|2021-06-12 19:40:00|15398.61|15278.61|15413.28|15293.28|15413.53|15293.53|15394.66|15274.66|279
1623527100000|2021-06-12 19:45:00|15413.49|15293.49|15402.39|15282.39|15432.98|15312.98|15402.39|15282.39|288
1623527400000|2021-06-12 19:50:00|15402.04|15282.04|15386.36|15266.36|15402.61|15282.61|15386.36|15266.36|277
1623527700000|2021-06-12 19:55:00|15386.3|15266.3|15399.31|15279.31|15409.33|15289.33|15383.75|15263.75|282
1623528000000|2021-06-12 20:00:00|15399.23|15279.23|15428.46|15308.46|15434.34|15314.34|15398.97|15278.97|293
1623528300000|2021-06-12 20:05:00|15428.61|15308.61|15472.78|15352.78|15484.91|15364.91|15425.37|15305.37|289
1623528600000|2021-06-12 20:10:00|15472.64|15352.64|15465.02|15345.02|15482.7|15362.7|15465.02|15345.02|284
1623528900000|2021-06-12 20:15:00|15465.01|15345.01|15471.5|15351.5|15471.53|15351.53|15449.42|15329.42|282
1623529200000|2021-06-12 20:20:00|15471.57|15351.57|15483.19|15363.19|15487.74|15367.74|15464.34|15344.34|283
1623529500000|2021-06-12 20:25:00|15482.58|15362.58|15453.36|15333.36|15487.58|15367.58|15453.34|15333.34|277
1623529800000|2021-06-12 20:30:00|15453.34|15333.34|15511.99|15391.99|15512.76|15392.76|15449.89|15329.89|284
1623530100000|2021-06-12 20:35:00|15512.21|15392.21|15436.06|15316.06|15512.21|15392.21|15430.44|15310.44|294
1623530400000|2021-06-12 20:40:00|15437.07|15317.07|15435.2|15315.2|15466.76|15346.76|15435.2|15315.2|282
1623530700000|2021-06-12 20:45:00|15435.14|15315.14|15449.42|15329.42|15458.28|15338.28|15428.02|15308.02|289
1623531000000|2021-06-12 20:50:00|15448.65|15328.65|15436.62|15316.62|15459.99|15339.99|15435.58|15315.58|292
1623531300000|2021-06-12 20:55:00|15436.46|15316.46|15417.8|15297.8|15437.18|15317.18|15417.8|15297.8|285
1623531600000|2021-06-12 21:00:00|15417.25|15297.25|15399.62|15279.62|15419.44|15299.44|15391.22|15271.22|284
1623531900000|2021-06-12 21:05:00|15399.29|15279.29|15403.31|15283.31|15419.81|15299.81|15398.63|15278.63|281
1623532200000|2021-06-12 21:10:00|15402.92|15282.92|15484.58|15364.58|15488.55|15368.55|15400.32|15280.32|297
1623532500000|2021-06-12 21:15:00|15484.42|15364.42|15485.53|15365.53|15507.16|15387.16|15481.81|15361.81|290
1623532800000|2021-06-12 21:20:00|15484.91|15364.91|15455.34|15335.34|15484.91|15364.91|15443.18|15323.18|285
1623533100000|2021-06-12 21:25:00|15455.38|15335.38|15455.34|15335.34|15459.7|15339.7|15446.98|15326.98|273
1623533400000|2021-06-12 21:30:00|15455.49|15335.49|15428.61|15308.61|15469.66|15349.66|15428.61|15308.61|272
1623533700000|2021-06-12 21:35:00|15427.72|15307.72|15390.98|15270.98|15428.97|15308.97|15388.82|15268.82|284
1623534000000|2021-06-12 21:40:00|15391.56|15271.56|15385.5|15265.5|15392.22|15272.22|15356.44|15236.44|287
1623534300000|2021-06-12 21:45:00|15385.03|15265.03|15406.52|15286.52|15407.68|15287.68|15374.84|15254.84|288
1623534600000|2021-06-12 21:50:00|15407.03|15287.03|15431.37|15311.37|15432.39|15312.39|15407.03|15287.03|288
1623534900000|2021-06-12 21:55:00|15431.61|15311.61|15426.65|15306.65|15432.41|15312.41|15418.73|15298.73|287
1623535200000|2021-06-12 22:00:00|15426.6|15306.6|15463.46|15343.46|15463.47|15343.47|15421.96|15301.96|283
1623535500000|2021-06-12 22:05:00|15463.47|15343.47|15469.79|15349.79|15479.08|15359.08|15463.47|15343.47|291
1623535800000|2021-06-12 22:10:00|15469.88|15349.88|15434.23|15314.23|15470.22|15350.22|15434.11|15314.11|284
1623536100000|2021-06-12 22:15:00|15434.55|15314.55|15390.64|15270.64|15439.81|15319.81|15390.26|15270.26|291
1623536400000|2021-06-12 22:20:00|15390.14|15270.14|15313.32|15193.32|15390.15|15270.15|15312.86|15192.86|295
1623536700000|2021-06-12 22:25:00|15313.35|15193.35|15334.31|15214.31|15343.6|15223.6|15313.35|15193.35|293
1623537000000|2021-06-12 22:30:00|15335.27|15215.27|15339.87|15219.87|15368.64|15248.64|15329.58|15209.58|292
1623537300000|2021-06-12 22:35:00|15340.14|15220.14|15307.27|15187.27|15340.14|15220.14|15307.27|15187.27|291
1623537600000|2021-06-12 22:40:00|15307|15187|15322.04|15202.04|15322.04|15202.04|15302.41|15182.41|291
1623537900000|2021-06-12 22:45:00|15321.95|15201.95|15309.98|15189.98|15328.81|15208.81|15309.98|15189.98|285
1623538200000|2021-06-12 22:50:00|15310.32|15190.32|15336.76|15216.76|15338.83|15218.83|15310.32|15190.32|282
1623538500000|2021-06-12 22:55:00|15336.99|15216.99|15354.46|15234.46|15365.08|15245.08|15336.99|15216.99|286
1623538800000|2021-06-12 23:00:00|15354.49|15234.49|15379.73|15259.73|15380.58|15260.58|15347.47|15227.47|284
1623539100000|2021-06-12 23:05:00|15379.8|15259.8|15387.42|15267.42|15388.34|15268.34|15376.62|15256.62|271
1623539400000|2021-06-12 23:10:00|15387.36|15267.36|15428.4|15308.4|15428.55|15308.55|15387.36|15267.36|292
1623539700000|2021-06-12 23:15:00|15428.38|15308.38|15406.65|15286.65|15435.52|15315.52|15400.78|15280.78|294
1623540000000|2021-06-12 23:20:00|15407.17|15287.17|15403.19|15283.19|15407.17|15287.17|15392.57|15272.57|277
1623540300000|2021-06-12 23:25:00|15403.52|15283.52|15399.58|15279.58|15417.31|15297.31|15397|15277|280
1623540600000|2021-06-12 23:30:00|15399.93|15279.93|15350.84|15230.84|15399.97|15279.97|15350.36|15230.36|286
1623540900000|2021-06-12 23:35:00|15350.93|15230.93|15343.69|15223.69|15358.45|15238.45|15334.88|15214.88|285
1623541200000|2021-06-12 23:40:00|15343.73|15223.73|15365.39|15245.39|15365.85|15245.85|15342.93|15222.93|272
1623541500000|2021-06-12 23:45:00|15365.35|15245.35|15290.86|15170.86|15365.35|15245.35|15290.69|15170.69|285
1623541800000|2021-06-12 23:50:00|15290.42|15170.42|15273.45|15153.45|15290.42|15170.42|15256.33|15136.33|287
1623542100000|2021-06-12 23:55:00|15273.52|15153.52|15253.26|15133.26|15283.12|15163.12|15237.8|15117.8|291
1623542400000|2021-06-13 00:00:00|15253.3|15133.3|15222.45|15102.45|15292.05|15172.05|15214.72|15094.72|299
1623542700000|2021-06-13 00:05:00|15222.51|15102.51|15218.47|15098.47|15244.44|15124.44|15211.65|15091.65|296
1623543000000|2021-06-13 00:10:00|15216.86|15096.86|15192.36|15072.36|15223.52|15103.52|15176.96|15056.96|292
1623543300000|2021-06-13 00:15:00|15192.4|15072.4|15214.91|15094.91|15232.08|15112.08|15191.99|15071.99|288
1623543600000|2021-06-13 00:20:00|15214.92|15094.92|15161.25|15041.25|15216.51|15096.51|15159.36|15039.36|293
1623543900000|2021-06-13 00:25:00|15161.26|15041.26|15192.29|15072.29|15208.43|15088.43|15161.26|15041.26|296
1623544200000|2021-06-13 00:30:00|15191.98|15071.98|15205.24|15085.24|15213.67|15093.67|15169.29|15049.29|293
1623544500000|2021-06-13 00:35:00|15205.07|15085.07|15218.63|15098.63|15231.18|15111.18|15203.33|15083.33|286
1623544800000|2021-06-13 00:40:00|15218.78|15098.78|15237.12|15117.12|15248.48|15128.48|15215.14|15095.14|287
1623545100000|2021-06-13 00:45:00|15237.13|15117.13|15315.46|15195.46|15318.78|15198.78|15237.13|15117.13|294
1623545400000|2021-06-13 00:50:00|15317.89|15197.89|15321.9|15201.9|15331.62|15211.62|15317.54|15197.54|288
1623545700000|2021-06-13 00:55:00|15321.7|15201.7|15363.87|15243.87|15370.2|15250.2|15320.93|15200.93|289
1623546000000|2021-06-13 01:00:00|15361.54|15241.54|15453.04|15333.04|15456.93|15336.93|15357.71|15237.71|298
1623546300000|2021-06-13 01:05:00|15453.05|15333.05|15456.41|15336.41|15457.35|15337.35|15435.5|15315.5|292
1623546600000|2021-06-13 01:10:00|15456.56|15336.56|15428.42|15308.42|15456.56|15336.56|15427.42|15307.42|292
1623546900000|2021-06-13 01:15:00|15428.62|15308.62|15417|15297|15443.63|15323.63|15410.76|15290.76|278
1623547200000|2021-06-13 01:20:00|15417.01|15297.01|15406.54|15286.54|15417.99|15297.99|15405.82|15285.82|277
1623547500000|2021-06-13 01:25:00|15406.28|15286.28|15427.52|15307.52|15427.52|15307.52|15395.4|15275.4|274
1623547800000|2021-06-13 01:30:00|15427.84|15307.84|15428.35|15308.35|15452.39|15332.39|15427.84|15307.84|288
1623548100000|2021-06-13 01:35:00|15427.72|15307.72|15421.38|15301.38|15427.82|15307.82|15419.64|15299.64|276
1623548400000|2021-06-13 01:40:00|15420.89|15300.89|15413.1|15293.1|15422.19|15302.19|15402.8|15282.8|285
1623548700000|2021-06-13 01:45:00|15413.38|15293.38|15426.73|15306.73|15431.35|15311.35|15413.25|15293.25|287
1623549000000|2021-06-13 01:50:00|15426.93|15306.93|15427.67|15307.67|15428.54|15308.54|15421.24|15301.24|282
1623549300000|2021-06-13 01:55:00|15428.05|15308.05|15454.46|15334.46|15458.51|15338.51|15426.21|15306.21|279
1623549600000|2021-06-13 02:00:00|15454.44|15334.44|15474.23|15354.23|15476.12|15356.12|15454.34|15334.34|289
1623549900000|2021-06-13 02:05:00|15474.32|15354.32|15445.64|15325.64|15474.35|15354.35|15444.35|15324.35|277
1623550200000|2021-06-13 02:10:00|15445.51|15325.51|15404.64|15284.64|15445.54|15325.54|15402.46|15282.46|284
1623550500000|2021-06-13 02:15:00|15404.54|15284.54|15386.35|15266.35|15405.41|15285.41|15380.91|15260.91|280
1623550800000|2021-06-13 02:20:00|15386.46|15266.46|15355.21|15235.21|15387.26|15267.26|15354.78|15234.78|282
1623551100000|2021-06-13 02:25:00|15355.28|15235.28|15361.96|15241.96|15361.96|15241.96|15345.97|15225.97|280
1623551400000|2021-06-13 02:30:00|15362|15242|15354.85|15234.85|15375.01|15255.01|15350.81|15230.81|285
1623551700000|2021-06-13 02:35:00|15354.77|15234.77|15356.19|15236.19|15373.25|15253.25|15354.31|15234.31|277
1623552000000|2021-06-13 02:40:00|15355.88|15235.88|15344.38|15224.38|15363.57|15243.57|15342.27|15222.27|280
1623552300000|2021-06-13 02:45:00|15344.4|15224.4|15311.59|15191.59|15344.89|15224.89|15291.36|15171.36|282
1623552600000|2021-06-13 02:50:00|15311.6|15191.6|15279.25|15159.25|15311.78|15191.78|15279.25|15159.25|278
1623552900000|2021-06-13 02:55:00|15278.29|15158.29|15267.49|15147.49|15278.29|15158.29|15261.38|15141.38|277
1623553200000|2021-06-13 03:00:00|15267.86|15147.86|15198.54|15078.54|15268.12|15148.12|15187.18|15067.18|292
1623553500000|2021-06-13 03:05:00|15198.23|15078.23|15173.25|15053.25|15203.76|15083.76|15173|15053|285
1623553800000|2021-06-13 03:10:00|15173.44|15053.44|15173.42|15053.42|15192.69|15072.69|15156.43|15036.43|290
1623554100000|2021-06-13 03:15:00|15173.33|15053.33|15132.99|15012.99|15173.33|15053.33|15132.84|15012.84|289
1623554400000|2021-06-13 03:20:00|15132.5|15012.5|15052.03|14932.03|15135.65|15015.65|15051.5|14931.5|292
1623554700000|2021-06-13 03:25:00|15051.97|14931.97|15029.41|14909.41|15054.09|14934.09|15022.44|14902.44|291
1623555000000|2021-06-13 03:30:00|15029.4|14909.4|15048.72|14928.72|15072.2|14952.2|15029.4|14909.4|289
1623555300000|2021-06-13 03:35:00|15049.17|14929.17|14998.74|14878.74|15065.84|14945.84|14997.36|14877.36|297
1623555600000|2021-06-13 03:40:00|14999.54|14879.54|15022.46|14902.46|15022.46|14902.46|14971.95|14851.95|298
1623555900000|2021-06-13 03:45:00|15022.65|14902.65|15025.5|14905.5|15057.26|14937.26|15012.41|14892.41|292
1623556200000|2021-06-13 03:50:00|15024.74|14904.74|15020|14900|15024.74|14904.74|14998.88|14878.88|293
1623556500000|2021-06-13 03:55:00|15019.66|14899.66|15005.35|14885.35|15027.52|14907.52|15005.35|14885.35|285
1623556800000|2021-06-13 04:00:00|15001.13|14881.13|14963.11|14843.11|15001.13|14881.13|14952.11|14832.11|291
1623557100000|2021-06-13 04:05:00|14963.33|14843.33|15003.27|14883.27|15007.04|14887.04|14963.33|14843.33|289
1623557400000|2021-06-13 04:10:00|15003.49|14883.49|15019.92|14899.92|15032.52|14912.52|14999.82|14879.82|287
1623557700000|2021-06-13 04:15:00|15019.96|14899.96|15040.6|14920.6|15040.6|14920.6|15018.37|14898.37|287
1623558000000|2021-06-13 04:20:00|15040.59|14920.59|15005.11|14885.11|15045.94|14925.94|15003.53|14883.53|285
1623558300000|2021-06-13 04:25:00|15005.47|14885.47|15020.43|14900.43|15025|14905|15005.37|14885.37|286
1623558600000|2021-06-13 04:30:00|15020.63|14900.63|15003.16|14883.16|15028.69|14908.69|15000.96|14880.96|285
1623558900000|2021-06-13 04:35:00|15003.18|14883.18|14982.91|14862.91|15005.49|14885.49|14971.81|14851.81|292
1623559200000|2021-06-13 04:40:00|14982.7|14862.7|15007.56|14887.56|15007.56|14887.56|14982.7|14862.7|271
1623559500000|2021-06-13 04:45:00|15007.52|14887.52|15013.23|14893.23|15015.12|14895.12|14983.64|14863.64|288
1623559800000|2021-06-13 04:50:00|15013.22|14893.22|15070.38|14950.38|15079.83|14959.83|15013.22|14893.22|286
1623560100000|2021-06-13 04:55:00|15070.45|14950.45|15062.14|14942.14|15087.99|14967.99|15059.63|14939.63|288
1623560400000|2021-06-13 05:00:00|15061.83|14941.83|15018.48|14898.48|15061.83|14941.83|15012.51|14892.51|285
1623560700000|2021-06-13 05:05:00|15018.77|14898.77|14985.6|14865.6|15022.16|14902.16|14983.11|14863.11|277
1623561000000|2021-06-13 05:10:00|14985.77|14865.77|14977.6|14857.6|14986.59|14866.59|14953.36|14833.36|291
1623561300000|2021-06-13 05:15:00|14976.72|14856.72|14941.42|14821.42|14976.72|14856.72|14911.53|14791.53|294
1623561600000|2021-06-13 05:20:00|14941.33|14821.33|14989.32|14869.32|14997.69|14877.69|14941.33|14821.33|288
1623561900000|2021-06-13 05:25:00|14990.43|14870.43|14989.02|14869.02|14996.04|14876.04|14956.9|14836.9|292
1623562200000|2021-06-13 05:30:00|14988.88|14868.88|15009.93|14889.93|15013.54|14893.54|14963.66|14843.66|280
1623562500000|2021-06-13 05:35:00|15009.91|14889.91|15013.63|14893.63|15018.19|14898.19|14993.99|14873.99|278
1623562800000|2021-06-13 05:40:00|15012.74|14892.74|14976.14|14856.14|15012.97|14892.97|14971.86|14851.86|281
1623563100000|2021-06-13 05:45:00|14976.56|14856.56|14964.09|14844.09|14976.89|14856.89|14936.5|14816.5|290
1623563400000|2021-06-13 05:50:00|14965.22|14845.22|14944.77|14824.77|14967.66|14847.66|14935.61|14815.61|281
1623563700000|2021-06-13 05:55:00|14944.88|14824.88|14917.89|14797.89|14944.88|14824.88|14913.26|14793.26|282
1623564000000|2021-06-13 06:00:00|14917.8|14797.8|14922.89|14802.89|14922.89|14802.89|14884.04|14764.04|292
1623564300000|2021-06-13 06:05:00|14924.09|14804.09|14924.52|14804.52|14925.13|14805.13|14885.64|14765.64|289
1623564600000|2021-06-13 06:10:00|14925.91|14805.91|14967.38|14847.38|14969.52|14849.52|14923.96|14803.96|282
1623564900000|2021-06-13 06:15:00|14966.94|14846.94|14924.08|14804.08|14966.95|14846.95|14915.5|14795.5|289
1623565200000|2021-06-13 06:20:00|14924.35|14804.35|14956.49|14836.49|14957.43|14837.43|14924.25|14804.25|294
1623565500000|2021-06-13 06:25:00|14956.53|14836.53|14959.41|14839.41|14963.93|14843.93|14941.42|14821.42|278
1623565800000|2021-06-13 06:30:00|14957.98|14837.98|14991.29|14871.29|14991.29|14871.29|14957.53|14837.53|288
1623566100000|2021-06-13 06:35:00|14991.48|14871.48|14976.69|14856.69|14991.6|14871.6|14964.75|14844.75|286
1623566400000|2021-06-13 06:40:00|14977.39|14857.39|14983.15|14863.15|14983.15|14863.15|14976.21|14856.21|287
1623566700000|2021-06-13 06:45:00|14983.76|14863.76|15005.32|14885.32|15005.32|14885.32|14979.77|14859.77|288
1623567000000|2021-06-13 06:50:00|15005.46|14885.46|15009.19|14889.19|15011.12|14891.12|14987.7|14867.7|282
1623567300000|2021-06-13 06:55:00|15009.39|14889.39|15059.36|14939.36|15060.26|14940.26|15008.5|14888.5|288
1623567600000|2021-06-13 07:00:00|15059.19|14939.19|15032.1|14912.1|15061.38|14941.38|15029.35|14909.35|288
1623567900000|2021-06-13 07:05:00|15032.05|14912.05|15014.58|14894.58|15036.72|14916.72|15013.8|14893.8|280
1623568200000|2021-06-13 07:10:00|15014.44|14894.44|15008.72|14888.72|15017.86|14897.86|14998.65|14878.65|281
1623568500000|2021-06-13 07:15:00|15008.55|14888.55|15048.19|14928.19|15056.39|14936.39|15008.55|14888.55|285
1623568800000|2021-06-13 07:20:00|15048.51|14928.51|15019.9|14899.9|15048.54|14928.54|15016.87|14896.87|280
1623569100000|2021-06-13 07:25:00|15019.78|14899.78|15016.42|14896.42|15025.71|14905.71|15004.31|14884.31|272
1623569400000|2021-06-13 07:30:00|15016.9|14896.9|15020.32|14900.32|15042.61|14922.61|15016.9|14896.9|277
1623569700000|2021-06-13 07:35:00|15019.97|14899.97|15018.55|14898.55|15020.04|14900.04|15002.27|14882.27|282
1623570000000|2021-06-13 07:40:00|15018.57|14898.57|15001.02|14881.02|15019.8|14899.8|14999.27|14879.27|257
1623570300000|2021-06-13 07:45:00|15001.53|14881.53|14975.05|14855.05|15002.55|14882.55|14970.41|14850.41|270
1623570600000|2021-06-13 07:50:00|14974.91|14854.91|14990.01|14870.01|15005.04|14885.04|14974.63|14854.63|287
1623570900000|2021-06-13 07:55:00|14990|14870|14970.07|14850.07|14991.26|14871.26|14968.19|14848.19|282
1623571200000|2021-06-13 08:00:00|14969.71|14849.71|14974.43|14854.43|14974.49|14854.49|14952.06|14832.06|273
1623571500000|2021-06-13 08:05:00|14975.14|14855.14|15014.18|14894.18|15014.6|14894.6|14974.67|14854.67|283
1623571800000|2021-06-13 08:10:00|15014.31|14894.31|14988.15|14868.15|15019.76|14899.76|14987.57|14867.57|274
1623572100000|2021-06-13 08:15:00|14988.07|14868.07|14940.97|14820.97|14988.59|14868.59|14936.86|14816.86|287
1623572400000|2021-06-13 08:20:00|14940.87|14820.87|14957.86|14837.86|14960.17|14840.17|14940.8|14820.8|279
1623572700000|2021-06-13 08:25:00|14957.82|14837.82|15010.72|14890.72|15010.72|14890.72|14957.42|14837.42|273
1623573000000|2021-06-13 08:30:00|15011.03|14891.03|15133.01|15013.01|15135.06|15015.06|15005.98|14885.98|296
1623573300000|2021-06-13 08:35:00|15134.14|15014.14|15144.78|15024.78|15170.91|15050.91|15133.88|15013.88|295
1623573600000|2021-06-13 08:40:00|15145.15|15025.15|15124.62|15004.62|15146.24|15026.24|15113.86|14993.86|285
1623573900000|2021-06-13 08:45:00|15125.09|15005.09|15086.16|14966.16|15125.81|15005.81|15076.7|14956.7|279
1623574200000|2021-06-13 08:50:00|15086.18|14966.18|15086.12|14966.12|15091.86|14971.86|15075.72|14955.72|280
1623574500000|2021-06-13 08:55:00|15086.2|14966.2|15091.23|14971.23|15091.66|14971.66|15069.03|14949.03|277
1623574800000|2021-06-13 09:00:00|15091.42|14971.42|15113.17|14993.17|15119.09|14999.09|15073.17|14953.17|285
1623575100000|2021-06-13 09:05:00|15113.34|14993.34|15093.05|14973.05|15114.62|14994.62|15092.55|14972.55|286
1623575400000|2021-06-13 09:10:00|15093.06|14973.06|15085.11|14965.11|15095.13|14975.13|15079.81|14959.81|288
1623575700000|2021-06-13 09:15:00|15084.89|14964.89|15080.69|14960.69|15095.42|14975.42|15080.66|14960.66|277
1623576000000|2021-06-13 09:20:00|15080.23|14960.23|15070.27|14950.27|15080.23|14960.23|15057.85|14937.85|287
1623576300000|2021-06-13 09:25:00|15070.12|14950.12|15041.52|14921.52|15070.12|14950.12|15039.67|14919.67|281
1623576600000|2021-06-13 09:30:00|15041.5|14921.5|15073.37|14953.37|15073.5|14953.5|15041.5|14921.5|270
1623576900000|2021-06-13 09:35:00|15073.28|14953.28|15088.19|14968.19|15096.65|14976.65|15073.28|14953.28|288
1623577200000|2021-06-13 09:40:00|15088.08|14968.08|15109.47|14989.47|15112.82|14992.82|15079.94|14959.94|271
1623577500000|2021-06-13 09:45:00|15109.49|14989.49|15093.46|14973.46|15109.49|14989.49|15092.48|14972.48|281
1623577800000|2021-06-13 09:50:00|15093.29|14973.29|15088.81|14968.81|15096.6|14976.6|15082.65|14962.65|255
1623578100000|2021-06-13 09:55:00|15089.09|14969.09|15158.52|15038.52|15161.45|15041.45|15088.98|14968.98|288
1623578400000|2021-06-13 10:00:00|15158.42|15038.42|15145.34|15025.34|15172.43|15052.43|15144.8|15024.8|293
1623578700000|2021-06-13 10:05:00|15145.32|15025.32|15140.09|15020.09|15146.03|15026.03|15134.01|15014.01|290
1623579000000|2021-06-13 10:10:00|15140.22|15020.22|15133.86|15013.86|15140.52|15020.52|15130.7|15010.7|282
1623579300000|2021-06-13 10:15:00|15133.84|15013.84|15127.96|15007.96|15139.16|15019.16|15127.49|15007.49|274
1623579600000|2021-06-13 10:20:00|15127.95|15007.95|15128.34|15008.34|15128.7|15008.7|15122.43|15002.43|266
1623579900000|2021-06-13 10:25:00|15127.73|15007.73|15207.08|15087.08|15207.08|15087.08|15124.38|15004.38|281
1623580200000|2021-06-13 10:30:00|15207.16|15087.16|15168.91|15048.91|15209.57|15089.57|15168.56|15048.56|279
1623580500000|2021-06-13 10:35:00|15168.81|15048.81|15169.33|15049.33|15169.68|15049.68|15159.7|15039.7|279
1623580800000|2021-06-13 10:40:00|15169.46|15049.46|15193.9|15073.9|15193.9|15073.9|15164.52|15044.52|276
1623581100000|2021-06-13 10:45:00|15194.08|15074.08|15219|15099|15219.17|15099.17|15190.19|15070.19|281
1623581400000|2021-06-13 10:50:00|15218.99|15098.99|15221.99|15101.99|15222.54|15102.54|15204.37|15084.37|297
1623581700000|2021-06-13 10:55:00|15221.89|15101.89|15215.39|15095.39|15221.89|15101.89|15209.19|15089.19|279
1623582000000|2021-06-13 11:00:00|15215.35|15095.35|15196.37|15076.37|15217.9|15097.9|15196.37|15076.37|285
1623582300000|2021-06-13 11:05:00|15196.46|15076.46|15215.76|15095.76|15215.76|15095.76|15191.42|15071.42|277
1623582600000|2021-06-13 11:10:00|15215.66|15095.66|15203.76|15083.76|15217.05|15097.05|15203.02|15083.02|285
1623582900000|2021-06-13 11:15:00|15203.84|15083.84|15206.29|15086.29|15206.29|15086.29|15195.13|15075.13|273
1623583200000|2021-06-13 11:20:00|15206.22|15086.22|15229.18|15109.18|15229.63|15109.63|15206.12|15086.12|272
1623583500000|2021-06-13 11:25:00|15228.11|15108.11|15196.26|15076.26|15228.25|15108.25|15195.75|15075.75|279
1623583800000|2021-06-13 11:30:00|15195.91|15075.91|15141.03|15021.03|15198.66|15078.66|15139.34|15019.34|293
1623584100000|2021-06-13 11:35:00|15141.16|15021.16|15130.98|15010.98|15151.82|15031.82|15130.98|15010.98|278
1623584400000|2021-06-13 11:40:00|15130.87|15010.87|15117.21|14997.21|15139.3|15019.3|15117.21|14997.21|281
1623584700000|2021-06-13 11:45:00|15117.07|14997.07|15108.91|14988.91|15124.92|15004.92|15107.92|14987.92|287
1623585000000|2021-06-13 11:50:00|15109.06|14989.06|15111.04|14991.04|15113.46|14993.46|15099.85|14979.85|280
1623585300000|2021-06-13 11:55:00|15110.89|14990.89|15148.69|15028.69|15148.69|15028.69|15110.8|14990.8|272
1623585600000|2021-06-13 12:00:00|15148.96|15028.96|15226.67|15106.67|15226.67|15106.67|15134.65|15014.65|295
1623585900000|2021-06-13 12:05:00|15227.09|15107.09|15231.17|15111.17|15232.92|15112.92|15211.06|15091.06|296
1623586200000|2021-06-13 12:10:00|15231|15111|15194.17|15074.17|15231.9|15111.9|15190.41|15070.41|286
1623586500000|2021-06-13 12:15:00|15193.63|15073.63|15196.67|15076.67|15204.56|15084.56|15189.64|15069.64|275
1623586800000|2021-06-13 12:20:00|15196.72|15076.72|15173.17|15053.17|15196.87|15076.87|15173.17|15053.17|274
1623587100000|2021-06-13 12:25:00|15172.78|15052.78|15126.76|15006.76|15172.79|15052.79|15126.76|15006.76|287
1623587400000|2021-06-13 12:30:00|15126.59|15006.59|15156.42|15036.42|15156.42|15036.42|15125.72|15005.72|277
1623587700000|2021-06-13 12:35:00|15156.74|15036.74|15153.99|15033.99|15172.18|15052.18|15151.62|15031.62|290
1623588000000|2021-06-13 12:40:00|15154.42|15034.42|15106.9|14986.9|15164.77|15044.77|15100.1|14980.1|288
1623588300000|2021-06-13 12:45:00|15106.89|14986.89|15150.83|15030.83|15151.24|15031.24|15102.43|14982.43|288
1623588600000|2021-06-13 12:50:00|15150.93|15030.93|15099.66|14979.66|15151.52|15031.52|15099.27|14979.27|287
1623588900000|2021-06-13 12:55:00|15098.99|14978.99|15091.44|14971.44|15102.22|14982.22|15089.23|14969.23|288
1623589200000|2021-06-13 13:00:00|15091.89|14971.89|15049.49|14929.49|15092.33|14972.33|15020.89|14900.89|298
1623589500000|2021-06-13 13:05:00|15049.94|14929.94|15084.13|14964.13|15097.59|14977.59|15049.94|14929.94|288
1623589800000|2021-06-13 13:10:00|15084.19|14964.19|15082.69|14962.69|15084.19|14964.19|15072.65|14952.65|282
1623590100000|2021-06-13 13:15:00|15082.37|14962.37|15052.32|14932.32|15084.94|14964.94|15052.09|14932.09|288
1623590400000|2021-06-13 13:20:00|15052.51|14932.51|15104.04|14984.04|15106.97|14986.97|15051.67|14931.67|286
1623590700000|2021-06-13 13:25:00|15103.6|14983.6|15112.64|14992.64|15113.19|14993.19|15101.41|14981.41|277
1623591000000|2021-06-13 13:30:00|15112.68|14992.68|15076.91|14956.91|15114.04|14994.04|15076.67|14956.67|296
1623591300000|2021-06-13 13:35:00|15076.89|14956.89|15119.96|14999.96|15119.96|14999.96|15059.53|14939.53|283
1623591600000|2021-06-13 13:40:00|15120.39|15000.39|15118.12|14998.12|15122.19|15002.19|15109.02|14989.02|274
1623591900000|2021-06-13 13:45:00|15118.27|14998.27|15109.19|14989.19|15127.46|15007.46|15109.13|14989.13|286
1623592200000|2021-06-13 13:50:00|15108.63|14988.63|15097.59|14977.59|15116.34|14996.34|15097.59|14977.59|281
1623592500000|2021-06-13 13:55:00|15097.31|14977.31|15072.63|14952.63|15100.03|14980.03|15067.39|14947.39|286
1623592800000|2021-06-13 14:00:00|15072.08|14952.08|15067.27|14947.27|15085.8|14965.8|15059.34|14939.34|289
1623593100000|2021-06-13 14:05:00|15067.12|14947.12|15084.62|14964.62|15091.54|14971.54|15066.59|14946.59|289
1623593400000|2021-06-13 14:10:00|15084.61|14964.61|15051.44|14931.44|15085.2|14965.2|15049.58|14929.58|287
1623593700000|2021-06-13 14:15:00|15051.28|14931.28|15020.33|14900.33|15051.47|14931.47|15009.65|14889.65|287
1623594000000|2021-06-13 14:20:00|15019.88|14899.88|14963.6|14843.6|15019.88|14899.88|14955.69|14835.69|294
1623594300000|2021-06-13 14:25:00|14963.76|14843.76|14963.6|14843.6|14967.02|14847.02|14945.91|14825.91|289
1623594600000|2021-06-13 14:30:00|14964.09|14844.09|14997.66|14877.66|14997.95|14877.95|14962.64|14842.64|277
1623594900000|2021-06-13 14:35:00|14998.11|14878.11|14966.93|14846.93|15003.25|14883.25|14966.93|14846.93|281
1623595200000|2021-06-13 14:40:00|14966.92|14846.92|14976.61|14856.61|14989.19|14869.19|14962.52|14842.52|293
1623595500000|2021-06-13 14:45:00|14976.16|14856.16|14998|14878|15009.61|14889.61|14976.16|14856.16|289
1623595800000|2021-06-13 14:50:00|14997.89|14877.89|14969.52|14849.52|14997.94|14877.94|14969.19|14849.19|284
1623596100000|2021-06-13 14:55:00|14969.32|14849.32|14943.4|14823.4|14971.44|14851.44|14942.58|14822.58|290
1623596400000|2021-06-13 15:00:00|14943.7|14823.7|14994.84|14874.84|14996.42|14876.42|14933.26|14813.26|291
1623596700000|2021-06-13 15:05:00|14994.91|14874.91|15024.74|14904.74|15025.99|14905.99|14991.84|14871.84|286
1623597000000|2021-06-13 15:10:00|15024.82|14904.82|15036.94|14916.94|15042.36|14922.36|15021.9|14901.9|277
1623597300000|2021-06-13 15:15:00|15036.31|14916.31|15012.34|14892.34|15036.56|14916.56|15009.48|14889.48|285
1623597600000|2021-06-13 15:20:00|15012.39|14892.39|14974.83|14854.83|15012.48|14892.48|14972.04|14852.04|289
1623597900000|2021-06-13 15:25:00|14975.01|14855.01|14982.06|14862.06|14994.92|14874.92|14974.8|14854.8|281
1623598200000|2021-06-13 15:30:00|14981.57|14861.57|14990.48|14870.48|14999.1|14879.1|14966.46|14846.46|282
1623598500000|2021-06-13 15:35:00|14991.01|14871.01|15017.99|14897.99|15021.73|14901.73|14991.01|14871.01|285
1623598800000|2021-06-13 15:40:00|15017.83|14897.83|15015.68|14895.68|15026.99|14906.99|15011.39|14891.39|278
1623599100000|2021-06-13 15:45:00|15015.84|14895.84|15049.51|14929.51|15049.51|14929.51|15007.21|14887.21|288
1623599400000|2021-06-13 15:50:00|15049.81|14929.81|15077.93|14957.93|15080.7|14960.7|15049.81|14929.81|290
1623599700000|2021-06-13 15:55:00|15077.82|14957.82|15082.79|14962.79|15086.61|14966.61|15068.1|14948.1|289
1623600000000|2021-06-13 16:00:00|15083.07|14963.07|15070.73|14950.73|15089.39|14969.39|15070.47|14950.47|297
1623600300000|2021-06-13 16:05:00|15070.29|14950.29|15077.93|14957.93|15079.52|14959.52|15056.38|14936.38|293
1623600600000|2021-06-13 16:10:00|15078.45|14958.45|15218.19|15098.19|15218.4|15098.4|15077.18|14957.18|293
1623600900000|2021-06-13 16:15:00|15220.62|15100.62|15322.17|15202.17|15344.03|15224.03|15200.35|15080.35|299
1623601200000|2021-06-13 16:20:00|15322.71|15202.71|15342.37|15222.37|15356.33|15236.33|15313.39|15193.39|298
1623601500000|2021-06-13 16:25:00|15341.68|15221.68|15374.95|15254.95|15401.85|15281.85|15341.68|15221.68|296
1623601800000|2021-06-13 16:30:00|15374.71|15254.71|15375.93|15255.93|15400.54|15280.54|15372.71|15252.71|297
1623602100000|2021-06-13 16:35:00|15375.89|15255.89|15408.09|15288.09|15424.68|15304.68|15366.63|15246.63|296
1623602400000|2021-06-13 16:40:00|15409.09|15289.09|15429.79|15309.79|15432.25|15312.25|15396.82|15276.82|299
1623602700000|2021-06-13 16:45:00|15431.3|15311.3|15408.79|15288.79|15442.65|15322.65|15405.57|15285.57|294
1623603000000|2021-06-13 16:50:00|15408.33|15288.33|15444.08|15324.08|15444.08|15324.08|15402.96|15282.96|289
1623603300000|2021-06-13 16:55:00|15442.77|15322.77|15444.6|15324.6|15448.23|15328.23|15436|15316|294
1623603600000|2021-06-13 17:00:00|15444.92|15324.92|15407.83|15287.83|15455.16|15335.16|15391.77|15271.77|296
1623603900000|2021-06-13 17:05:00|15408.29|15288.29|15408.97|15288.97|15415.29|15295.29|15391|15271|294
1623604200000|2021-06-13 17:10:00|15409.13|15289.13|15447.99|15327.99|15447.99|15327.99|15409.01|15289.01|288
1623604500000|2021-06-13 17:15:00|15447.73|15327.73|15456.39|15336.39|15465.3|15345.3|15446.2|15326.2|294
1623604800000|2021-06-13 17:20:00|15456.34|15336.34|15468.65|15348.65|15472.37|15352.37|15449.08|15329.08|288
1623605100000|2021-06-13 17:25:00|15468.66|15348.66|15557.16|15437.16|15557.16|15437.16|15468.38|15348.38|297
1623605400000|2021-06-13 17:30:00|15557.19|15437.19|15539.99|15419.99|15571.93|15451.93|15527.11|15407.11|295
1623605700000|2021-06-13 17:35:00|15540.54|15420.54|15540.04|15420.04|15541.96|15421.96|15531.5|15411.5|293
1623606000000|2021-06-13 17:40:00|15540.24|15420.24|15587.46|15467.46|15597.09|15477.09|15535.71|15415.71|296
1623606300000|2021-06-13 17:45:00|15587.33|15467.33|15592.18|15472.18|15604.85|15484.85|15573.23|15453.23|296
1623606600000|2021-06-13 17:50:00|15592.43|15472.43|15611.19|15491.19|15621.06|15501.06|15570.17|15450.17|292
1623606900000|2021-06-13 17:55:00|15611.14|15491.14|15623.14|15503.14|15625.71|15505.71|15600.94|15480.94|295
1623607200000|2021-06-13 18:00:00|15620.9|15500.9|15656.89|15536.89|15657.73|15537.73|15619.47|15499.47|299
1623607500000|2021-06-13 18:05:00|15657.06|15537.06|15651.86|15531.86|15664.44|15544.44|15647.42|15527.42|285
1623607800000|2021-06-13 18:10:00|15651.93|15531.93|15684.11|15564.11|15687.66|15567.66|15651.25|15531.25|291
1623608100000|2021-06-13 18:15:00|15684.29|15564.29|15706.71|15586.71|15722.66|15602.66|15684.26|15564.26|297
1623608400000|2021-06-13 18:20:00|15706.78|15586.78|15770.36|15650.36|15771.03|15651.03|15706.78|15586.78|298
1623608700000|2021-06-13 18:25:00|15770.24|15650.24|15756.35|15636.35|15772.54|15652.54|15745.37|15625.37|294
1623609000000|2021-06-13 18:30:00|15756.38|15636.38|15710.3|15590.3|15767.96|15647.96|15710.02|15590.02|294
1623609300000|2021-06-13 18:35:00|15710.32|15590.32|15699.4|15579.4|15725.27|15605.27|15698.53|15578.53|288
1623609600000|2021-06-13 18:40:00|15699.36|15579.36|15709.85|15589.85|15726.97|15606.97|15699.36|15579.36|283
1623609900000|2021-06-13 18:45:00|15710.26|15590.26|15700.54|15580.54|15713.39|15593.39|15696.63|15576.63|287
1623610200000|2021-06-13 18:50:00|15700.41|15580.41|15739.01|15619.01|15739.01|15619.01|15699|15579|288
1623610500000|2021-06-13 18:55:00|15738.32|15618.32|15754.28|15634.28|15757.12|15637.12|15738.32|15618.32|284
1623610800000|2021-06-13 19:00:00|15754.16|15634.16|15747.33|15627.33|15775.05|15655.05|15747.33|15627.33|290
1623611100000|2021-06-13 19:05:00|15747.65|15627.65|15719.32|15599.32|15755|15635|15718.96|15598.96|291
1623611400000|2021-06-13 19:10:00|15719.1|15599.1|15734.11|15614.11|15740.86|15620.86|15719.1|15599.1|283
1623611700000|2021-06-13 19:15:00|15733.96|15613.96|15679.66|15559.66|15745.47|15625.47|15679.66|15559.66|290
1623612000000|2021-06-13 19:20:00|15679.37|15559.37|15690.13|15570.13|15695.55|15575.55|15677.99|15557.99|273
1623612300000|2021-06-13 19:25:00|15690.08|15570.08|15710.6|15590.6|15713.41|15593.41|15689.13|15569.13|283
1623612600000|2021-06-13 19:30:00|15710.58|15590.58|15738.61|15618.61|15745.54|15625.54|15710.46|15590.46|279
1623612900000|2021-06-13 19:35:00|15738.57|15618.57|15744.53|15624.53|15750.88|15630.88|15738.29|15618.29|283
1623613200000|2021-06-13 19:40:00|15744.34|15624.34|15757.44|15637.44|15758.64|15638.64|15744.1|15624.1|285
1623613500000|2021-06-13 19:45:00|15757.7|15637.7|15801.98|15673.98|15802.46|15674.46|15757.7|15637.7|291
1623613800000|2021-06-13 19:50:00|15802.45|15674.45|15791.52|15663.52|15821.64|15693.64|15791.4|15663.4|287
1623614100000|2021-06-13 19:55:00|15791.8|15663.8|15795.12|15667.12|15804.38|15676.38|15785.71|15657.71|285
1623614400000|2021-06-13 20:00:00|15795.51|15667.51|15887.17|15759.17|15887.66|15759.66|15795.51|15667.51|300
1623614700000|2021-06-13 20:05:00|15888.31|15760.31|16197.62|16069.62|16246.79|16118.79|15888.31|15760.31|299
1623615000000|2021-06-13 20:10:00|16195.03|16067.03|16203.13|16075.13|16203.13|16075.13|16121.79|15993.79|300
1623615300000|2021-06-13 20:15:00|16202.72|16074.72|16128.4|16000.4|16231.4|16103.4|16127.61|15999.61|297
1623615600000|2021-06-13 20:20:00|16127.51|15999.51|16145.27|16017.27|16164.61|16036.61|16115.61|15987.61|299
1623615900000|2021-06-13 20:25:00|16144.18|16016.18|16161.05|16033.05|16163.65|16035.65|16130.62|16002.62|294
1623616200000|2021-06-13 20:30:00|16160.93|16032.93|16202.34|16074.34|16210.55|16082.55|16160.65|16032.65|296
1623616500000|2021-06-13 20:35:00|16202.11|16074.11|16270.75|16142.75|16272.69|16144.69|16181.68|16053.68|297
1623616800000|2021-06-13 20:40:00|16269.35|16141.35|16297.11|16169.11|16335.76|16207.76|16266.62|16138.62|300
1623617100000|2021-06-13 20:45:00|16296.7|16168.7|16371.98|16243.98|16371.98|16243.98|16296.41|16168.41|296
1623617400000|2021-06-13 20:50:00|16371.85|16243.85|16366.71|16238.71|16377.1|16249.1|16339.68|16211.68|296
1623617700000|2021-06-13 20:55:00|16366.32|16238.32|16466.51|16338.51|16476.32|16348.32|16365.65|16237.65|299
1623618000000|2021-06-13 21:00:00|16464.4|16336.4|16428.74|16300.74|16464.47|16336.47|16391.32|16263.32|298
1623618300000|2021-06-13 21:05:00|16428.48|16300.48|16294.53|16166.53|16428.48|16300.48|16284.58|16156.58|298
1623618600000|2021-06-13 21:10:00|16295.02|16167.02|16402.41|16274.41|16403.66|16275.66|16295.02|16167.02|297
1623618900000|2021-06-13 21:15:00|16401.99|16273.99|16368.18|16240.18|16408.98|16280.98|16363.26|16235.26|299
1623619200000|2021-06-13 21:20:00|16368.07|16240.07|16355.69|16227.69|16370.44|16242.44|16345.63|16217.63|295
1623619500000|2021-06-13 21:25:00|16355.7|16227.7|16422.78|16294.78|16423.53|16295.53|16352.78|16224.78|297
1623619800000|2021-06-13 21:30:00|16422.33|16294.33|16463.26|16335.26|16498.1|16370.1|16420.72|16292.72|295
1623620100000|2021-06-13 21:35:00|16462.98|16334.98|16487.21|16359.21|16502.24|16374.24|16437.1|16309.1|293
1623620400000|2021-06-13 21:40:00|16486.86|16358.86|16438.45|16310.45|16487.69|16359.69|16428.1|16300.1|297
1623620700000|2021-06-13 21:45:00|16438.71|16310.71|16401.52|16281.52|16444.88|16319.74|16399.37|16279.37|294
1623621000000|2021-06-13 21:50:00|16401.91|16281.91|16326.39|16206.39|16402.98|16282.98|16323.02|16203.02|297
1623621300000|2021-06-13 21:55:00|16326.48|16206.48|16365.92|16245.92|16381.82|16261.82|16326.28|16206.28|296
1623621600000|2021-06-13 22:00:00|16366.7|16246.7|16421.69|16301.69|16421.69|16301.69|16366.67|16246.67|298
1623621900000|2021-06-13 22:05:00|16421.74|16301.74|16390.98|16270.98|16421.74|16301.74|16390.97|16270.97|296
1623622200000|2021-06-13 22:10:00|16390.81|16270.81|16317.81|16197.81|16412.31|16292.31|16302.46|16182.46|296
1623622500000|2021-06-13 22:15:00|16317.8|16197.8|16350.28|16230.28|16368.59|16248.59|16307.39|16187.39|296
1623622800000|2021-06-13 22:20:00|16350.36|16230.36|16338.79|16218.79|16355.24|16235.24|16334.53|16214.53|293
1623623100000|2021-06-13 22:25:00|16338.61|16218.61|16266.38|16146.38|16340.13|16220.13|16262.89|16142.89|293
1623623400000|2021-06-13 22:30:00|16265.43|16145.43|16291.74|16171.74|16304.41|16184.41|16263.44|16143.44|294
1623623700000|2021-06-13 22:35:00|16290.23|16170.23|16332.66|16212.66|16332.66|16212.66|16287.04|16167.04|296
1623624000000|2021-06-13 22:40:00|16332.39|16212.39|16356.71|16236.71|16374.74|16254.74|16330.94|16210.94|293
1623624300000|2021-06-13 22:45:00|16357.01|16237.01|16331.7|16211.7|16364.83|16244.83|16330.91|16210.91|287
1623624600000|2021-06-13 22:50:00|16331.8|16211.8|16345.45|16225.45|16353.95|16233.95|16331.19|16211.19|289
1623624900000|2021-06-13 22:55:00|16345.44|16225.44|16342.57|16222.57|16350.75|16230.75|16331.64|16211.64|283
1623625200000|2021-06-13 23:00:00|16342.45|16222.45|16251.79|16131.79|16342.45|16222.45|16250.38|16130.38|298
1623625500000|2021-06-13 23:05:00|16251.76|16131.76|16263.23|16143.23|16283.15|16163.15|16251.76|16131.76|291
1623625800000|2021-06-13 23:10:00|16263.08|16143.08|16257.65|16137.65|16268.8|16148.8|16243.94|16123.94|290
1623626100000|2021-06-13 23:15:00|16257.01|16137.01|16283.69|16163.69|16288.61|16168.61|16257.01|16137.01|282
1623626400000|2021-06-13 23:20:00|16283.72|16163.72|16310.59|16190.59|16313.71|16193.71|16283.68|16163.68|286
1623626700000|2021-06-13 23:25:00|16310.61|16190.61|16320.24|16200.24|16330.91|16210.91|16309.4|16189.4|294
1623627000000|2021-06-13 23:30:00|16320.3|16200.3|16331.08|16211.08|16337.76|16217.76|16319.03|16199.03|286
1623627300000|2021-06-13 23:35:00|16331.11|16211.11|16294.41|16174.41|16331.32|16211.32|16289.15|16169.15|286
1623627600000|2021-06-13 23:40:00|16294.32|16174.32|16258.45|16138.45|16297.54|16177.54|16258.45|16138.45|289
1623627900000|2021-06-13 23:45:00|16257.86|16137.86|16275.58|16155.58|16279.79|16159.79|16248.06|16128.06|297
1623628200000|2021-06-13 23:50:00|16275.47|16155.47|16337.27|16217.27|16337.41|16217.41|16275.47|16155.47|294
1623628500000|2021-06-13 23:55:00|16338.29|16218.29|16348.58|16228.58|16369.84|16249.84|16327.64|16207.64|293
1623628800000|2021-06-14 00:00:00|16346.58|16226.58|16369.9|16249.9|16443.7|16323.7|16345.27|16225.27|300
1623629100000|2021-06-14 00:05:00|16369.35|16249.35|16311.09|16191.09|16370.4|16250.4|16290.5|16170.5|299
1623629400000|2021-06-14 00:10:00|16311.24|16191.24|16229.02|16109.02|16312.42|16192.42|16212.43|16092.43|292
1623629700000|2021-06-14 00:15:00|16229.98|16109.98|16262.57|16142.57|16268.43|16148.43|16201.15|16081.15|294
1623630000000|2021-06-14 00:20:00|16263.3|16143.3|16304.27|16184.27|16304.27|16184.27|16262.49|16142.49|297
1623630300000|2021-06-14 00:25:00|16304.57|16184.57|16329.9|16209.9|16332.74|16212.74|16304.57|16184.57|293
1623630600000|2021-06-14 00:30:00|16329.7|16209.7|16339.46|16219.46|16356.91|16236.91|16329.7|16209.7|295
1623630900000|2021-06-14 00:35:00|16339.44|16219.44|16278.99|16158.99|16355.22|16235.22|16278.99|16158.99|297
1623631200000|2021-06-14 00:40:00|16278.84|16158.84|16314.35|16194.35|16314.53|16194.53|16276.42|16156.42|288
1623631500000|2021-06-14 00:45:00|16314.04|16194.04|16330.53|16210.53|16330.53|16210.53|16301.96|16181.96|292
1623631800000|2021-06-14 00:50:00|16330.3|16210.3|16284.97|16164.97|16330.78|16210.78|16284.88|16164.88|298
1623632100000|2021-06-14 00:55:00|16284.5|16164.5|16292.47|16172.47|16299.1|16179.1|16272.19|16152.19|294
1623632400000|2021-06-14 01:00:00|16292.78|16172.78|16284.65|16164.65|16299.78|16179.78|16284.65|16164.65|285
1623632700000|2021-06-14 01:05:00|16284.31|16164.31|16251.9|16131.9|16287.62|16167.62|16245.33|16125.33|282
1623633000000|2021-06-14 01:10:00|16251.99|16131.99|16229.65|16109.65|16273.83|16153.83|16227.38|16107.38|292
1623633300000|2021-06-14 01:15:00|16230.32|16110.32|16246.22|16126.22|16246.28|16126.28|16229.55|16109.55|288
1623633600000|2021-06-14 01:20:00|16246.69|16126.69|16276.63|16156.63|16286.07|16166.07|16246.33|16126.33|289
1623633900000|2021-06-14 01:25:00|16276.67|16156.67|16313.3|16193.3|16313.3|16193.3|16266.88|16146.88|285
1623634200000|2021-06-14 01:30:00|16313.69|16193.69|16463.05|16343.05|16468.01|16348.01|16313.69|16193.69|299
1623634500000|2021-06-14 01:35:00|16463.94|16343.94|16489.81|16369.81|16491.91|16371.91|16459.36|16339.36|298
1623634800000|2021-06-14 01:40:00|16490.06|16370.06|16343.35|16223.35|16490.06|16370.06|16340.87|16220.87|298
1623635100000|2021-06-14 01:45:00|16343.76|16223.76|16310.74|16190.74|16364.2|16244.2|16295.73|16175.73|299
1623635400000|2021-06-14 01:50:00|16311.39|16191.39|16329.16|16209.16|16339.11|16219.11|16308.69|16188.69|293
1623635700000|2021-06-14 01:55:00|16328.67|16208.67|16335.67|16215.67|16353.49|16233.49|16314.27|16194.27|291
1623636000000|2021-06-14 02:00:00|16335.61|16215.61|16328.6|16208.6|16366.22|16246.22|16315|16195|295
1623636300000|2021-06-14 02:05:00|16328.56|16208.56|16339.75|16219.75|16356.5|16236.5|16328.32|16208.32|299
1623636600000|2021-06-14 02:10:00|16338.57|16218.57|16365.59|16245.59|16370.83|16250.83|16338.52|16218.52|290
1623636900000|2021-06-14 02:15:00|16365.79|16245.79|16259.48|16139.48|16365.79|16245.79|16258.49|16138.49|292
1623637200000|2021-06-14 02:20:00|16258.81|16138.81|16286.03|16166.03|16290.04|16170.04|16258.72|16138.72|292
1623637500000|2021-06-14 02:25:00|16286|16166|16297.93|16177.93|16306.02|16186.02|16282.98|16162.98|290
1623637800000|2021-06-14 02:30:00|16297.45|16177.45|16272.83|16152.83|16298.89|16178.89|16268.21|16148.21|285
1623638100000|2021-06-14 02:35:00|16272.75|16152.75|16265.37|16145.37|16290.53|16170.53|16265.37|16145.37|285
1623638400000|2021-06-14 02:40:00|16265.17|16145.17|16268.25|16148.25|16275.14|16155.14|16257.09|16137.09|281
1623638700000|2021-06-14 02:45:00|16267.81|16147.81|16277.14|16157.14|16289.77|16169.77|16266.89|16146.89|283
1623639000000|2021-06-14 02:50:00|16276.93|16156.93|16259.52|16139.52|16279.18|16159.18|16258.18|16138.18|287
1623639300000|2021-06-14 02:55:00|16259.87|16139.87|16265.31|16145.31|16266.67|16146.67|16256.24|16136.24|292
1623639600000|2021-06-14 03:00:00|16265.44|16145.44|16236.64|16116.64|16277.11|16157.11|16230.39|16110.39|290
1623639900000|2021-06-14 03:05:00|16236.9|16116.9|16258.65|16138.65|16259.19|16139.19|16234.81|16114.81|282
1623640200000|2021-06-14 03:10:00|16258.66|16138.66|16214.79|16094.79|16262.21|16142.21|16214.48|16094.48|289
1623640500000|2021-06-14 03:15:00|16214.85|16094.85|16238.8|16118.8|16249.65|16129.65|16214.85|16094.85|290
1623640800000|2021-06-14 03:20:00|16238.83|16118.83|16192.65|16072.65|16239.74|16119.74|16192.19|16072.19|283
1623641100000|2021-06-14 03:25:00|16192.49|16072.49|16145.8|16025.8|16199.53|16079.53|16145.8|16025.8|286
1623641400000|2021-06-14 03:30:00|16143.19|16023.19|16175.2|16055.2|16182.75|16062.75|16132.59|16012.59|289
1623641700000|2021-06-14 03:35:00|16174.9|16054.9|16109.88|15989.88|16181.55|16061.55|16105.82|15985.82|290
1623642000000|2021-06-14 03:40:00|16109.21|15989.21|16090.73|15970.73|16137.57|16017.57|16090.73|15970.73|292
1623642300000|2021-06-14 03:45:00|16089.42|15969.42|16131|16011|16131|16011|16088.62|15968.62|289
1623642600000|2021-06-14 03:50:00|16131.23|16011.23|16144.21|16024.21|16147.3|16027.3|16131.23|16011.23|293
1623642900000|2021-06-14 03:55:00|16144.47|16024.47|16174.58|16054.58|16197.4|16077.4|16144.47|16024.47|292
1623643200000|2021-06-14 04:00:00|16174.06|16054.06|16128|16008|16178.66|16058.66|16128|16008|285
1623643500000|2021-06-14 04:05:00|16128.17|16008.17|16122.13|16002.13|16137.54|16017.54|16122.13|16002.13|279
1623643800000|2021-06-14 04:10:00|16122.01|16002.01|16114.04|15994.04|16125.27|16005.27|16109.49|15989.49|284
1623644100000|2021-06-14 04:15:00|16114.27|15994.27|16206.31|16086.31|16221.64|16101.64|16112.68|15992.68|292
1623644400000|2021-06-14 04:20:00|16206.28|16086.28|16218.23|16098.23|16235.52|16115.52|16202.29|16082.29|295
1623644700000|2021-06-14 04:25:00|16218.27|16098.27|16207.89|16087.89|16219.88|16099.88|16200.08|16080.08|288
1623645000000|2021-06-14 04:30:00|16208.3|16088.3|16204.63|16084.63|16208.8|16088.8|16197.6|16077.6|287
1623645300000|2021-06-14 04:35:00|16205.18|16085.18|16210.84|16090.84|16210.93|16090.93|16188.9|16068.9|293
1623645600000|2021-06-14 04:40:00|16210.92|16090.92|16252.51|16132.51|16252.56|16132.56|16209.78|16089.78|290
1623645900000|2021-06-14 04:45:00|16253.27|16133.27|16240.73|16120.73|16257.43|16137.43|16240.68|16120.68|293
1623646200000|2021-06-14 04:50:00|16240.85|16120.85|16247.82|16127.82|16249.69|16129.69|16239.91|16119.91|284
1623646500000|2021-06-14 04:55:00|16248.89|16128.89|16263|16143|16263|16143|16244.81|16124.81|289
1623646800000|2021-06-14 05:00:00|16263.58|16143.58|16244.99|16124.99|16277.15|16157.15|16244.95|16124.95|295
1623647100000|2021-06-14 05:05:00|16245.4|16125.4|16223.91|16103.91|16245.5|16125.5|16216.54|16096.54|291
1623647400000|2021-06-14 05:10:00|16223.95|16103.95|16276.48|16156.48|16276.48|16156.48|16223.88|16103.88|294
1623647700000|2021-06-14 05:15:00|16276.9|16156.9|16254.92|16134.92|16281.78|16161.78|16254.72|16134.72|289
1623648000000|2021-06-14 05:20:00|16254.98|16134.98|16259.25|16139.25|16259.28|16139.28|16243.14|16123.14|285
1623648300000|2021-06-14 05:25:00|16259.72|16139.72|16280.37|16160.37|16280.94|16160.94|16255.2|16135.2|284
1623648600000|2021-06-14 05:30:00|16280.8|16160.8|16335.18|16215.18|16335.18|16215.18|16278.86|16158.86|291
1623648900000|2021-06-14 05:35:00|16335.7|16215.7|16331.07|16211.07|16344.33|16224.33|16320.89|16200.89|289
1623649200000|2021-06-14 05:40:00|16331.04|16211.04|16336.37|16216.37|16336.37|16216.37|16327.14|16207.14|284
1623649500000|2021-06-14 05:45:00|16336.87|16216.87|16356.05|16236.05|16363.84|16243.84|16334.9|16214.9|294
1623649800000|2021-06-14 05:50:00|16356.26|16236.26|16343.67|16223.67|16356.86|16236.86|16337.56|16217.56|292
1623650100000|2021-06-14 05:55:00|16343.44|16223.44|16314.35|16194.35|16343.64|16223.64|16312.59|16192.59|287
1623650400000|2021-06-14 06:00:00|16314.11|16194.11|16319.51|16199.51|16321.62|16201.62|16301.51|16181.51|286
1623650700000|2021-06-14 06:05:00|16319.46|16199.46|16328.51|16208.51|16343.92|16223.92|16315.36|16195.36|285
1623651000000|2021-06-14 06:10:00|16328.57|16208.57|16253.89|16133.89|16328.57|16208.57|16253.89|16133.89|286
1623651300000|2021-06-14 06:15:00|16254.21|16134.21|16287.85|16167.85|16287.85|16167.85|16235.1|16115.1|296
1623651600000|2021-06-14 06:20:00|16287.78|16167.78|16290.21|16170.21|16307.18|16187.18|16287.58|16167.58|293
1623651900000|2021-06-14 06:25:00|16290.51|16170.51|16265.91|16145.91|16290.51|16170.51|16261.19|16141.19|288
1623652200000|2021-06-14 06:30:00|16265.96|16145.96|16236.37|16116.37|16266.2|16146.2|16229.64|16109.64|297
1623652500000|2021-06-14 06:35:00|16237.34|16117.34|16255.08|16135.08|16255.77|16135.77|16237.34|16117.34|292
1623652800000|2021-06-14 06:40:00|16254.74|16134.74|16250.47|16130.47|16260.93|16140.93|16250.25|16130.25|292
1623653100000|2021-06-14 06:45:00|16250.24|16130.24|16244|16124|16252.24|16132.24|16238.19|16118.19|277
1623653400000|2021-06-14 06:50:00|16244.13|16124.13|16351.17|16231.17|16370.31|16250.31|16244.13|16124.13|286
1623653700000|2021-06-14 06:55:00|16351.24|16231.24|16345.88|16225.88|16351.24|16231.24|16322.65|16202.65|288
1623654000000|2021-06-14 07:00:00|16345.14|16225.14|16332.51|16212.51|16345.14|16225.14|16318.22|16198.22|287
1623654300000|2021-06-14 07:05:00|16333.68|16213.68|16322.53|16202.53|16343.46|16223.46|16320.36|16200.36|294
1623654600000|2021-06-14 07:10:00|16322.7|16202.7|16308.66|16188.66|16323.28|16203.28|16299.85|16179.85|282
1623654900000|2021-06-14 07:15:00|16308.98|16188.98|16308.11|16188.11|16312.79|16192.79|16296.37|16176.37|288
1623655200000|2021-06-14 07:20:00|16308.18|16188.18|16296.63|16176.63|16311.59|16191.59|16283.63|16163.63|289
1623655500000|2021-06-14 07:25:00|16296.62|16176.62|16320.27|16200.27|16322.12|16202.12|16293.95|16173.95|288
1623655800000|2021-06-14 07:30:00|16320.17|16200.17|16310.16|16190.16|16336.72|16216.72|16310.14|16190.14|289
1623656100000|2021-06-14 07:35:00|16309.93|16189.93|16305.49|16185.49|16321.49|16201.49|16304.71|16184.71|291
1623656400000|2021-06-14 07:40:00|16305.44|16185.44|16308.01|16188.01|16308.6|16188.6|16290.04|16170.04|286
1623656700000|2021-06-14 07:45:00|16308.24|16188.24|16274.64|16154.64|16308.44|16188.44|16272.17|16152.17|286
1623657000000|2021-06-14 07:50:00|16274.57|16154.57|16266.38|16146.38|16279.19|16159.19|16256.51|16136.51|285
1623657300000|2021-06-14 07:55:00|16266.34|16146.34|16294.22|16174.22|16294.86|16174.86|16260.41|16140.41|281
1623657600000|2021-06-14 08:00:00|16294.33|16174.33|16227.51|16107.51|16304.83|16184.83|16216.54|16096.54|298
1623657900000|2021-06-14 08:05:00|16227.47|16107.47|16223.45|16103.45|16229.72|16109.72|16216.18|16096.18|289
1623658200000|2021-06-14 08:10:00|16223.77|16103.77|16171.56|16051.56|16230.18|16110.18|16162.43|16042.43|293
1623658500000|2021-06-14 08:15:00|16171.74|16051.74|16183.79|16063.79|16185.82|16065.82|16135.69|16015.69|292
1623658800000|2021-06-14 08:20:00|16183.37|16063.37|16175.1|16055.1|16196.51|16076.51|16170.15|16050.15|290
1623659100000|2021-06-14 08:25:00|16175.06|16055.06|16166.75|16046.75|16180.56|16060.56|16164.46|16044.46|278
1623659400000|2021-06-14 08:30:00|16167.06|16047.06|16183.39|16063.39|16190.96|16070.96|16158.98|16038.98|287
1623659700000|2021-06-14 08:35:00|16183.6|16063.6|16172.22|16052.22|16193.17|16073.17|16172.22|16052.22|289
1623660000000|2021-06-14 08:40:00|16171.74|16051.74|16150.22|16030.22|16176.58|16056.58|16141.83|16021.83|286
1623660300000|2021-06-14 08:45:00|16147.65|16027.65|16081.65|15961.65|16157.63|16037.63|16071.23|15951.23|294
1623660600000|2021-06-14 08:50:00|16081.66|15961.66|16093.9|15973.9|16098.91|15978.91|16081.66|15961.66|294
1623660900000|2021-06-14 08:55:00|16093.35|15973.35|16100.79|15980.79|16102.97|15982.97|16090|15970|288
1623661200000|2021-06-14 09:00:00|16100.66|15980.66|16105.84|15985.84|16126.61|16006.61|16090.26|15970.26|292
1623661500000|2021-06-14 09:05:00|16105.68|15985.68|16130.68|16010.68|16136.19|16016.19|16101.09|15981.09|292
1623661800000|2021-06-14 09:10:00|16129.41|16009.41|16119.57|15999.57|16139.03|16019.03|16118.58|15998.58|284
1623662100000|2021-06-14 09:15:00|16119.67|15999.67|16176.45|16056.45|16206.96|16086.96|16102.13|15982.13|298
1623662400000|2021-06-14 09:20:00|16177.35|16057.35|16138.87|16018.87|16178.61|16058.61|16138.87|16018.87|292
1623662700000|2021-06-14 09:25:00|16138.34|16018.34|16145.73|16025.73|16150.47|16030.47|16137.42|16017.42|290
1623663000000|2021-06-14 09:30:00|16146.27|16026.27|16115.21|15995.21|16159.32|16039.32|16115.21|15995.21|296
1623663300000|2021-06-14 09:35:00|16115.08|15995.08|16088.45|15968.45|16115.08|15995.08|16085.86|15965.86|298
1623663600000|2021-06-14 09:40:00|16088.35|15968.35|16113.75|15993.75|16118.48|15998.48|16085.73|15965.73|289
1623663900000|2021-06-14 09:45:00|16113.78|15993.78|16075.22|15955.22|16133.35|16013.35|16075|15955|292
1623664200000|2021-06-14 09:50:00|16074.99|15954.99|16101.81|15981.81|16110.12|15990.12|16074.01|15954.01|289
1623664500000|2021-06-14 09:55:00|16101.43|15981.43|16068.34|15948.34|16101.86|15981.86|16066.75|15946.75|287
1623664800000|2021-06-14 10:00:00|16068.16|15948.16|16102.46|15982.46|16103.05|15983.05|16046.05|15926.05|297
1623665100000|2021-06-14 10:05:00|16102.93|15982.93|16100.52|15980.52|16113.04|15993.04|16095.44|15975.44|292
1623665400000|2021-06-14 10:10:00|16100.41|15980.41|16110.23|15990.23|16110.25|15990.25|16076.66|15956.66|293
1623665700000|2021-06-14 10:15:00|16110.36|15990.36|16131.23|16011.23|16133.2|16013.2|16099.32|15979.32|296
1623666000000|2021-06-14 10:20:00|16131.73|16011.73|16141.7|16021.7|16142.39|16022.39|16119.33|15999.33|289
1623666300000|2021-06-14 10:25:00|16141.6|16021.6|16135.07|16015.07|16141.99|16021.99|16127.95|16007.95|288
1623666600000|2021-06-14 10:30:00|16135.62|16015.62|16145.89|16025.89|16146.4|16026.4|16114.13|15994.13|289
1623666900000|2021-06-14 10:35:00|16146.13|16026.13|16143.12|16023.12|16147.39|16027.39|16130.9|16010.9|281
1623667200000|2021-06-14 10:40:00|16143.9|16023.9|16166.5|16046.5|16166.94|16046.94|16143.69|16023.69|285
1623667500000|2021-06-14 10:45:00|16166.2|16046.2|16192.56|16072.56|16195.92|16075.92|16160.2|16040.2|293
1623667800000|2021-06-14 10:50:00|16192.58|16072.58|16207.67|16087.67|16207.67|16087.67|16192.58|16072.58|284
1623668100000|2021-06-14 10:55:00|16207.8|16087.8|16188.78|16068.78|16208.68|16088.68|16188.78|16068.78|286
1623668400000|2021-06-14 11:00:00|16188.83|16068.83|16186.49|16066.49|16188.83|16068.83|16177.82|16057.82|278
1623668700000|2021-06-14 11:05:00|16186.56|16066.56|16191.99|16071.99|16199.32|16079.32|16186.15|16066.15|288
1623669000000|2021-06-14 11:10:00|16192.46|16072.46|16167.98|16047.98|16192.46|16072.46|16167.26|16047.26|295
1623669300000|2021-06-14 11:15:00|16167.92|16047.92|16150.23|16030.23|16167.92|16047.92|16148.28|16028.28|282
1623669600000|2021-06-14 11:20:00|16150.32|16030.32|16135.75|16015.75|16150.32|16030.32|16127.12|16007.12|278
1623669900000|2021-06-14 11:25:00|16135.86|16015.86|16126.49|16006.49|16138.06|16018.06|16114.36|15994.36|286
1623670200000|2021-06-14 11:30:00|16126.06|16006.06|16099.54|15979.54|16126.06|16006.06|16096.39|15976.39|286
1623670500000|2021-06-14 11:35:00|16099.49|15979.49|16124.63|16004.63|16125.12|16005.12|16099.4|15979.4|282
1623670800000|2021-06-14 11:40:00|16124.45|16004.45|16111.34|15991.34|16125.35|16005.35|16108.68|15988.68|279
1623671100000|2021-06-14 11:45:00|16111.82|15991.82|16154.24|16034.24|16154.24|16034.24|16111.82|15991.82|282
1623671400000|2021-06-14 11:50:00|16154.42|16034.42|16155.99|16035.99|16156.16|16036.16|16144.44|16024.44|288
1623671700000|2021-06-14 11:55:00|16155.82|16035.82|16120.43|16000.43|16156.46|16036.46|16118.5|15998.5|289
1623672000000|2021-06-14 12:00:00|16120.7|16000.7|16081.91|15961.91|16120.72|16000.72|16075.02|15955.02|288
1623672300000|2021-06-14 12:05:00|16081.61|15961.61|16118.31|15998.31|16118.31|15998.31|16071.35|15951.35|284
1623672600000|2021-06-14 12:10:00|16118.26|15998.26|16094.18|15974.18|16121.82|16001.82|16094|15974|285
1623672900000|2021-06-14 12:15:00|16093.55|15973.55|16077.44|15957.44|16093.55|15973.55|16069.37|15949.37|282
1623673200000|2021-06-14 12:20:00|16077.04|15957.04|16113.23|15993.23|16113.23|15993.23|16065.4|15945.4|287
1623673500000|2021-06-14 12:25:00|16114.59|15994.59|16144.78|16024.78|16150.47|16030.47|16111.4|15991.4|293
1623673800000|2021-06-14 12:30:00|16145.1|16025.1|16159.95|16039.95|16161.97|16041.97|16138.16|16018.16|293
1623674100000|2021-06-14 12:35:00|16160.04|16040.04|16188.54|16068.54|16188.86|16068.86|16158.85|16038.85|290
1623674400000|2021-06-14 12:40:00|16189.11|16069.11|16226.51|16106.51|16243.84|16123.84|16188.55|16068.55|295
1623674700000|2021-06-14 12:45:00|16226.4|16106.4|16218.98|16098.98|16253.14|16133.14|16218.98|16098.98|295
1623675000000|2021-06-14 12:50:00|16217.04|16097.04|16186.09|16066.09|16217.08|16097.08|16186.09|16066.09|290
1623675300000|2021-06-14 12:55:00|16186.31|16066.31|16229.34|16109.34|16229.34|16109.34|16182.14|16062.14|296
1623675600000|2021-06-14 13:00:00|16229.67|16109.67|16401.09|16281.09|16401.95|16281.95|16215.49|16095.49|297
1623675900000|2021-06-14 13:05:00|16399.7|16279.7|16466.75|16346.75|16482.35|16362.35|16399.7|16279.7|300
1623676200000|2021-06-14 13:10:00|16467.37|16347.37|16527.34|16407.34|16527.34|16407.34|16444.33|16324.33|298
1623676500000|2021-06-14 13:15:00|16527.14|16407.14|16556.1|16436.1|16556.1|16436.1|16492.97|16372.97|298
1623676800000|2021-06-14 13:20:00|16555.56|16435.56|16608.85|16488.85|16616.21|16496.21|16532.32|16412.32|299
1623677100000|2021-06-14 13:25:00|16608.95|16488.95|16602.39|16482.39|16612.69|16492.69|16585.92|16465.92|299
1623677400000|2021-06-14 13:30:00|16603.38|16483.38|16632.26|16512.26|16632.26|16512.26|16555.15|16435.15|299
1623677700000|2021-06-14 13:35:00|16633.99|16513.99|16730.16|16610.16|16743.57|16623.57|16630.88|16510.88|299
1623678000000|2021-06-14 13:40:00|16730.26|16610.26|16769.11|16649.11|16770.05|16650.05|16713.38|16593.38|300
1623678300000|2021-06-14 13:45:00|16768.78|16648.78|16740.33|16620.33|16771.28|16651.28|16711.8|16591.8|297
1623678600000|2021-06-14 13:50:00|16739.78|16619.78|16721.2|16601.2|16743.34|16623.34|16706|16586|295
1623678900000|2021-06-14 13:55:00|16721.15|16601.15|16672.07|16552.07|16721.9|16601.9|16653.17|16533.17|297
1623679200000|2021-06-14 14:00:00|16672.97|16552.97|16626.31|16506.31|16676.11|16556.11|16606.98|16486.98|294
1623679500000|2021-06-14 14:05:00|16626.54|16506.54|16687.25|16567.25|16688.01|16568.01|16625.96|16505.96|298
1623679800000|2021-06-14 14:10:00|16689.26|16569.26|16710.64|16590.64|16730.55|16610.55|16688.63|16568.63|299
1623680100000|2021-06-14 14:15:00|16710.07|16590.07|16805.67|16685.67|16809.64|16689.64|16709.58|16589.58|299
1623680400000|2021-06-14 14:20:00|16806.26|16686.26|16779.93|16659.93|16811.13|16691.13|16766|16646|298
1623680700000|2021-06-14 14:25:00|16779.83|16659.83|16823.36|16703.36|16829.32|16709.32|16774.88|16654.88|297
1623681000000|2021-06-14 14:30:00|16823.62|16703.62|16808.49|16688.49|16836.8|16716.8|16803.67|16683.67|299
1623681300000|2021-06-14 14:35:00|16808.75|16688.75|16792.72|16672.72|16808.75|16688.75|16776.7|16656.7|294
1623681600000|2021-06-14 14:40:00|16793|16673|16785.59|16665.59|16796.45|16676.45|16773.27|16653.27|296
1623681900000|2021-06-14 14:45:00|16786.11|16666.11|16797.57|16677.57|16819.27|16699.27|16771.84|16651.84|300
1623682200000|2021-06-14 14:50:00|16798.24|16678.24|16811.41|16691.41|16811.41|16691.41|16776.71|16656.71|296
1623682500000|2021-06-14 14:55:00|16811.64|16691.64|16729.44|16609.44|16825.01|16705.01|16715.41|16595.41|296
1623682800000|2021-06-14 15:00:00|16727.82|16607.82|16701.83|16581.83|16761.11|16641.11|16699.02|16579.02|295
1623683100000|2021-06-14 15:05:00|16701.65|16581.65|16686.66|16566.66|16707.35|16587.35|16686.43|16566.43|298
1623683400000|2021-06-14 15:10:00|16686.93|16566.93|16676.21|16556.21|16687.56|16567.56|16651.28|16531.28|295
1623683700000|2021-06-14 15:15:00|16676.43|16556.43|16725.88|16605.88|16729.36|16609.36|16676.31|16556.31|297
1623684000000|2021-06-14 15:20:00|16725.73|16605.73|16729.79|16609.79|16740.7|16620.7|16718.08|16598.08|292
1623684300000|2021-06-14 15:25:00|16730.28|16610.28|16700.91|16580.91|16741.98|16621.98|16696.21|16576.21|295
1623684600000|2021-06-14 15:30:00|16701.49|16581.49|16753.87|16633.87|16754.3|16634.3|16698.54|16578.54|296
1623684900000|2021-06-14 15:35:00|16753.85|16633.85|16731.66|16611.66|16759.16|16639.16|16729.07|16609.07|297
1623685200000|2021-06-14 15:40:00|16731.49|16611.49|16731.03|16611.03|16743.47|16623.47|16721.13|16601.13|297
1623685500000|2021-06-14 15:45:00|16731.41|16611.41|16763.5|16643.5|16763.63|16643.63|16718.72|16598.72|296
1623685800000|2021-06-14 15:50:00|16762.79|16642.79|16791.81|16671.81|16792.06|16672.06|16762.06|16642.06|293
1623686100000|2021-06-14 15:55:00|16792.1|16672.1|16839.48|16719.48|16839.48|16719.48|16792.1|16672.1|294
1623686400000|2021-06-14 16:00:00|16839.57|16719.57|16823.23|16703.23|16874.26|16754.26|16754.32|16634.32|298
1623686700000|2021-06-14 16:05:00|16824.59|16704.59|16855.07|16735.07|16891.41|16771.41|16822.08|16702.08|300
1623687000000|2021-06-14 16:10:00|16855.05|16735.05|16846.13|16726.13|16855.26|16735.26|16763.71|16643.71|299
1623687300000|2021-06-14 16:15:00|16844.74|16724.74|16890.65|16770.65|16910.09|16790.09|16844.7|16724.7|293
1623687600000|2021-06-14 16:20:00|16891|16771|16831.53|16711.53|16915.08|16795.08|16828.34|16708.34|296
1623687900000|2021-06-14 16:25:00|16834.65|16714.65|16825.6|16705.6|16847.81|16727.81|16817.99|16697.99|298
1623688200000|2021-06-14 16:30:00|16824.97|16704.97|16793.82|16673.82|16844.92|16724.92|16791.94|16671.94|299
1623688500000|2021-06-14 16:35:00|16794.12|16674.12|16682.46|16562.46|16814.79|16694.79|16682.46|16562.46|298
1623688800000|2021-06-14 16:40:00|16683.27|16563.27|16580.71|16460.71|16694.1|16574.1|16580.59|16460.59|300
1623689100000|2021-06-14 16:45:00|16580.36|16460.36|16634.88|16514.88|16668.69|16548.69|16579.89|16459.89|297
1623689400000|2021-06-14 16:50:00|16634.19|16514.19|16682.7|16562.7|16690.12|16570.12|16630.01|16510.01|296
1623689700000|2021-06-14 16:55:00|16683|16563|16792.78|16672.78|16796.8|16676.8|16678.32|16558.32|299
1623690000000|2021-06-14 17:00:00|16792.44|16672.44|16785.48|16665.48|16799.02|16679.02|16749.89|16629.89|299
1623690300000|2021-06-14 17:05:00|16784.98|16664.98|16795.68|16675.68|16795.68|16675.68|16749.71|16629.71|295
1623690600000|2021-06-14 17:10:00|16793.99|16673.99|16780.18|16660.18|16793.99|16673.99|16750.56|16630.56|298
1623690900000|2021-06-14 17:15:00|16781.3|16661.3|16742.03|16622.03|16789.71|16669.71|16740.49|16620.49|298
1623691200000|2021-06-14 17:20:00|16742.58|16622.58|16813.46|16693.46|16813.46|16693.46|16742.45|16622.45|296
1623691500000|2021-06-14 17:25:00|16813.28|16693.28|16771.32|16651.32|16813.98|16693.98|16771.32|16651.32|296
1623691800000|2021-06-14 17:30:00|16771.33|16651.33|16780.52|16660.52|16807.76|16687.76|16770.69|16650.69|297
1623692100000|2021-06-14 17:35:00|16781.06|16661.06|16838.01|16718.01|16838.79|16718.79|16766.2|16646.2|299
1623692400000|2021-06-14 17:40:00|16837.69|16717.69|16823.1|16703.1|16838.47|16718.47|16809.42|16689.42|298
1623692700000|2021-06-14 17:45:00|16822.01|16702.01|16805.97|16685.97|16822.85|16702.85|16797.67|16677.67|298
1623693000000|2021-06-14 17:50:00|16806.31|16686.31|16797.42|16677.42|16815.28|16695.28|16795.77|16675.77|294
1623693300000|2021-06-14 17:55:00|16797.55|16677.55|16808.43|16688.43|16814.34|16694.34|16789.1|16669.1|286
1623693600000|2021-06-14 18:00:00|16807.32|16687.32|16805.05|16685.05|16833.56|16713.56|16805.05|16685.05|294
1623693900000|2021-06-14 18:05:00|16805.33|16685.33|16787.28|16667.28|16805.33|16685.33|16778.47|16658.47|294
1623694200000|2021-06-14 18:10:00|16787.32|16667.32|16782.42|16662.42|16803.09|16683.09|16781.96|16661.96|295
1623694500000|2021-06-14 18:15:00|16782.58|16662.58|16759.05|16639.05|16786.38|16666.38|16756.36|16636.36|294
1623694800000|2021-06-14 18:20:00|16757.69|16637.69|16787.1|16667.1|16787.41|16667.41|16747.28|16627.28|291
1623695100000|2021-06-14 18:25:00|16787.62|16667.62|16730.72|16610.72|16787.74|16667.74|16730.72|16610.72|295
1623695400000|2021-06-14 18:30:00|16729.84|16609.84|16682.32|16562.32|16740|16620|16682.32|16562.32|296
1623695700000|2021-06-14 18:35:00|16682|16562|16687.22|16567.22|16701.89|16581.89|16679.32|16559.32|283
1623696000000|2021-06-14 18:40:00|16687.07|16567.07|16651.25|16531.25|16689.57|16569.57|16638.07|16518.07|290
1623696300000|2021-06-14 18:45:00|16652.56|16532.56|16559.02|16439.02|16666.43|16546.43|16547.22|16427.22|298
1623696600000|2021-06-14 18:50:00|16559.08|16439.08|16575.46|16455.46|16603.79|16483.79|16556.09|16436.09|296
1623696900000|2021-06-14 18:55:00|16573.51|16453.51|16570.03|16450.03|16588.12|16468.12|16564.55|16444.55|291
1623697200000|2021-06-14 19:00:00|16570.02|16450.02|16605.59|16485.59|16625.87|16505.87|16567.32|16447.32|296
1623697500000|2021-06-14 19:05:00|16605.68|16485.68|16507.36|16387.36|16607.56|16487.56|16507.35|16387.35|299
1623697800000|2021-06-14 19:10:00|16507.33|16387.33|16492.93|16372.93|16533.98|16413.98|16473.75|16353.75|296
1623698100000|2021-06-14 19:15:00|16493.33|16373.33|16493.9|16373.9|16516.6|16396.6|16467.91|16347.91|295
1623698400000|2021-06-14 19:20:00|16493.69|16373.69|16555.44|16435.44|16565.4|16445.4|16488.67|16368.67|294
1623698700000|2021-06-14 19:25:00|16555.25|16435.25|16536.35|16416.35|16570.88|16450.88|16536.35|16416.35|295
1623699000000|2021-06-14 19:30:00|16536.07|16416.07|16586.46|16466.46|16588.73|16468.73|16535.61|16415.61|290
1623699300000|2021-06-14 19:35:00|16586.61|16466.61|16597.89|16477.89|16606.89|16486.89|16585.94|16465.94|287
1623699600000|2021-06-14 19:40:00|16597.23|16477.23|16602.83|16482.83|16615.12|16495.12|16590.82|16470.82|283
1623699900000|2021-06-14 19:45:00|16603.03|16483.03|16604.6|16484.6|16621.83|16501.83|16600.99|16480.99|288
1623700200000|2021-06-14 19:50:00|16604.36|16484.36|16575.63|16455.63|16605.32|16485.32|16575.24|16455.24|290
1623700500000|2021-06-14 19:55:00|16575.53|16455.53|16584.71|16464.71|16586.82|16466.82|16534.38|16414.38|296
1623700800000|2021-06-14 20:00:00|16585.22|16465.22|16603.2|16483.2|16603.54|16483.54|16554.72|16434.72|293
1623701100000|2021-06-14 20:05:00|16603.26|16483.26|16663.17|16543.17|16668.63|16548.63|16603.26|16483.26|295
1623701400000|2021-06-14 20:10:00|16663.27|16543.27|16647.61|16527.61|16663.85|16543.85|16632.07|16512.07|284
1623701700000|2021-06-14 20:15:00|16647.66|16527.66|16638.91|16518.91|16650.58|16530.58|16627.05|16507.05|297
1623702000000|2021-06-14 20:20:00|16638.72|16518.72|16615.76|16495.76|16639.45|16519.45|16596.22|16476.22|294
1623702300000|2021-06-14 20:25:00|16616.83|16496.83|16618.95|16498.95|16621.98|16501.98|16606.82|16486.82|289
1623702600000|2021-06-14 20:30:00|16619.12|16499.12|16571.27|16451.27|16622.25|16502.25|16567.93|16447.93|296
1623702900000|2021-06-14 20:35:00|16571.17|16451.17|16591.62|16471.62|16595.64|16475.64|16567.64|16447.64|292
1623703200000|2021-06-14 20:40:00|16591.25|16471.25|16616.69|16496.69|16616.84|16496.84|16590.54|16470.54|290
1623703500000|2021-06-14 20:45:00|16616.65|16496.65|16640.71|16520.71|16655.34|16535.34|16616.65|16496.65|291
1623703800000|2021-06-14 20:50:00|16640.49|16520.49|16648.59|16528.59|16650.33|16530.33|16616.5|16496.5|277
1623704100000|2021-06-14 20:55:00|16648.77|16528.77|16629.17|16509.17|16651.71|16531.71|16620.25|16500.25|286
1623704400000|2021-06-14 21:00:00|16629.15|16509.15|16784.15|16664.15|16805.36|16685.36|16629.04|16509.04|299
1623704700000|2021-06-14 21:05:00|16783.92|16663.92|16773.67|16653.67|16809.69|16689.69|16769.13|16649.13|295
1623705000000|2021-06-14 21:10:00|16773.98|16653.98|16770.63|16650.63|16780.34|16660.34|16753.73|16633.73|296
1623705300000|2021-06-14 21:15:00|16770.38|16650.38|16742.86|16622.86|16782.11|16662.11|16741.31|16621.31|290
1623705600000|2021-06-14 21:20:00|16742.96|16622.96|16714.9|16594.9|16743.73|16623.73|16705.11|16585.11|291
1623705900000|2021-06-14 21:25:00|16714.45|16594.45|16720.71|16600.71|16720.86|16600.86|16695.85|16575.85|290
1623706200000|2021-06-14 21:30:00|16720.65|16600.65|16733.53|16613.53|16733.53|16613.53|16697.8|16577.8|291
1623706500000|2021-06-14 21:35:00|16733.85|16613.85|16721.94|16601.94|16753.82|16633.82|16712.88|16592.88|294
1623706800000|2021-06-14 21:40:00|16722.15|16602.15|16724.43|16604.43|16732.78|16612.78|16715.05|16595.05|295
1623707100000|2021-06-14 21:45:00|16724.61|16604.61|16751.03|16631.03|16764.74|16644.74|16724.61|16604.61|294
1623707400000|2021-06-14 21:50:00|16750.93|16630.93|16761.42|16641.42|16761.5|16641.5|16741.83|16621.83|288
1623707700000|2021-06-14 21:55:00|16762.1|16642.1|16791.12|16671.12|16794.48|16674.48|16756.21|16636.21|293
1623708000000|2021-06-14 22:00:00|16791.11|16671.11|16787.32|16667.32|16796.41|16676.41|16769.22|16649.22|289
1623708300000|2021-06-14 22:05:00|16786.32|16666.32|16778.52|16658.52|16804.69|16684.69|16774.9|16654.9|293
1623708600000|2021-06-14 22:10:00|16779.2|16659.2|16773.31|16653.31|16779.36|16659.36|16761.44|16641.44|294
1623708900000|2021-06-14 22:15:00|16773.42|16653.42|16732.73|16612.73|16783.65|16663.65|16731.82|16611.82|295
1623709200000|2021-06-14 22:20:00|16732.5|16612.5|16736.44|16616.44|16737.22|16617.22|16712.03|16592.03|292
1623709500000|2021-06-14 22:25:00|16736.66|16616.66|16724.27|16604.27|16744.7|16624.7|16724.05|16604.05|292
1623709800000|2021-06-14 22:30:00|16724.81|16604.81|16759.55|16639.55|16773.94|16653.94|16724.3|16604.3|294
1623710100000|2021-06-14 22:35:00|16758.83|16638.83|16760.45|16640.45|16778.17|16658.17|16756.35|16636.35|292
1623710400000|2021-06-14 22:40:00|16760.6|16640.6|16732.17|16612.17|16770.98|16650.98|16718.79|16598.79|289
1623710700000|2021-06-14 22:45:00|16732.07|16612.07|16758.53|16638.53|16758.73|16638.73|16732.07|16612.07|291
1623711000000|2021-06-14 22:50:00|16758.56|16638.56|16744.29|16624.29|16761.24|16641.24|16741.8|16621.8|286
1623711300000|2021-06-14 22:55:00|16744.35|16624.35|16722.41|16602.41|16744.35|16624.35|16710.66|16590.66|285
1623711600000|2021-06-14 23:00:00|16722.62|16602.62|16730.08|16610.08|16750.46|16630.46|16722.62|16602.62|290
1623711900000|2021-06-14 23:05:00|16730.02|16610.02|16762.16|16642.16|16762.21|16642.21|16728.59|16608.59|289
1623712200000|2021-06-14 23:10:00|16762.56|16642.56|16806.87|16686.87|16808.07|16688.07|16759.95|16639.95|296
1623712500000|2021-06-14 23:15:00|16806.77|16686.77|16855.71|16735.71|16860.05|16740.05|16806.16|16686.16|294
1623712800000|2021-06-14 23:20:00|16855.3|16735.3|16861.1|16741.1|16873.11|16753.11|16854.93|16734.93|296
1623713100000|2021-06-14 23:25:00|16860.23|16740.23|16886.43|16766.43|16899.62|16779.62|16857.85|16737.85|295
1623713400000|2021-06-14 23:30:00|16885.81|16765.81|16891.84|16771.84|16899.78|16779.78|16879.58|16759.58|295
1623713700000|2021-06-14 23:35:00|16892.98|16772.98|16898.53|16778.53|16912.7|16792.7|16887.13|16767.13|293
1623714000000|2021-06-14 23:40:00|16898.99|16778.99|16927.92|16807.92|16927.92|16807.92|16887.82|16767.82|294
1623714300000|2021-06-14 23:45:00|16927.93|16807.93|16942.71|16822.71|16952.28|16832.28|16921.87|16801.87|294
1623714600000|2021-06-14 23:50:00|16941.49|16821.49|16920.79|16800.79|16941.98|16821.98|16920.59|16800.59|289
1623714900000|2021-06-14 23:55:00|16920.49|16800.49|16947.95|16827.95|16950.71|16830.71|16916.28|16796.28|294
1623715200000|2021-06-15 00:00:00|16948.36|16828.36|16895.1|16775.1|17015.99|16895.99|16894.25|16774.25|293
1623715500000|2021-06-15 00:05:00|16894.69|16774.69|16877.1|16757.1|16909.01|16789.01|16846.06|16726.06|298
1623715800000|2021-06-15 00:10:00|16877.19|16757.19|16942.59|16822.59|16942.69|16822.69|16876.56|16756.56|299
1623716100000|2021-06-15 00:15:00|16942.79|16822.79|17046.68|16926.68|17051.07|16931.07|16942.79|16822.79|298
1623716400000|2021-06-15 00:20:00|17045.98|16925.98|17098.96|16978.96|17101.02|16981.02|17044.42|16924.42|295
1623716700000|2021-06-15 00:25:00|17098.51|16978.51|17072.86|16952.86|17098.51|16978.51|17062.61|16942.61|287
1623717000000|2021-06-15 00:30:00|17072.67|16952.67|17036.83|16916.83|17076.87|16956.87|17031.22|16911.22|296
1623717300000|2021-06-15 00:35:00|17037.02|16917.02|17020.37|16900.37|17050.55|16930.55|17018.9|16898.9|297
1623717600000|2021-06-15 00:40:00|17019.92|16899.92|17049.16|16929.16|17071.78|16951.78|17011.31|16891.31|298
1623717900000|2021-06-15 00:45:00|17049.29|16929.29|16975.37|16855.37|17049.35|16929.35|16969.29|16849.29|300
1623718200000|2021-06-15 00:50:00|16975.97|16855.97|16956.4|16836.4|16989.8|16869.8|16955.43|16835.43|292
1623718500000|2021-06-15 00:55:00|16956.66|16836.66|16940.6|16820.6|16956.7|16836.7|16939.46|16819.46|296
1623718800000|2021-06-15 01:00:00|16940.86|16820.86|16961.98|16841.98|16979.67|16859.67|16940.86|16820.86|286
1623719100000|2021-06-15 01:05:00|16961.03|16841.03|16911.83|16791.83|16961.03|16841.03|16911.08|16791.08|295
1623719400000|2021-06-15 01:10:00|16911.49|16791.49|16880.46|16760.46|16911.58|16791.58|16874.13|16754.13|298
1623719700000|2021-06-15 01:15:00|16880.51|16760.51|16863.13|16743.13|16894.06|16774.06|16863.07|16743.07|291
1623720000000|2021-06-15 01:20:00|16863.34|16743.34|16880.61|16760.61|16881.79|16761.79|16857.71|16737.71|291
1623720300000|2021-06-15 01:25:00|16880.47|16760.47|16895.44|16775.44|16900.11|16780.11|16877.88|16757.88|288
1623720600000|2021-06-15 01:30:00|16895.59|16775.59|16838.61|16718.61|16899.05|16779.05|16838.6|16718.6|296
1623720900000|2021-06-15 01:35:00|16838.76|16718.76|16847.34|16727.34|16856.9|16736.9|16829.32|16709.32|289
1623721200000|2021-06-15 01:40:00|16847.21|16727.21|16834.14|16714.14|16853.05|16733.05|16834.14|16714.14|286
1623721500000|2021-06-15 01:45:00|16833.49|16713.49|16824.9|16704.9|16853.17|16733.17|16818.87|16698.87|289
1623721800000|2021-06-15 01:50:00|16824.78|16704.78|16819.64|16699.64|16826.84|16706.84|16813.03|16693.03|284
1623722100000|2021-06-15 01:55:00|16819.45|16699.45|16750.75|16630.75|16820.9|16700.9|16742.42|16622.42|296
1623722400000|2021-06-15 02:00:00|16750.37|16630.37|16802.59|16682.59|16802.66|16682.66|16750.37|16630.37|296
1623722700000|2021-06-15 02:05:00|16802.8|16682.8|16801.39|16681.39|16811.21|16691.21|16793.28|16673.28|290
1623723000000|2021-06-15 02:10:00|16801.25|16681.25|16839.5|16719.5|16839.5|16719.5|16797.33|16677.33|292
1623723300000|2021-06-15 02:15:00|16839.71|16719.71|16867.11|16747.11|16867.19|16747.19|16835.78|16715.78|291
1623723600000|2021-06-15 02:20:00|16867.32|16747.32|16914.71|16794.71|16914.71|16794.71|16867.32|16747.32|283
1623723900000|2021-06-15 02:25:00|16914.72|16794.72|16929.47|16809.47|16931.92|16811.92|16908.21|16788.21|291
1623724200000|2021-06-15 02:30:00|16929.72|16809.72|16889.18|16769.18|16931.31|16811.31|16878.52|16758.52|294
1623724500000|2021-06-15 02:35:00|16889.98|16769.98|16906.13|16786.13|16909.47|16789.47|16889.69|16769.69|289
1623724800000|2021-06-15 02:40:00|16906.37|16786.37|16852|16732|16906.59|16786.59|16839.9|16719.9|294
1623725100000|2021-06-15 02:45:00|16851.92|16731.92|16867.28|16747.28|16871.38|16751.38|16851.92|16731.92|292
1623725400000|2021-06-15 02:50:00|16867.79|16747.79|16845.2|16725.2|16873.31|16753.31|16845.2|16725.2|286
1623725700000|2021-06-15 02:55:00|16845.58|16725.58|16885.44|16765.44|16893.76|16773.76|16837.32|16717.32|285
1623726000000|2021-06-15 03:00:00|16884.03|16764.03|16963.72|16843.72|16968.84|16848.84|16883.82|16763.82|294
1623726300000|2021-06-15 03:05:00|16962.76|16842.76|16922.79|16802.79|16967.54|16847.54|16922.7|16802.7|293
1623726600000|2021-06-15 03:10:00|16922.81|16802.81|16905.58|16785.58|16925.39|16805.39|16904.77|16784.77|286
1623726900000|2021-06-15 03:15:00|16905.78|16785.78|16922.34|16802.34|16926.91|16806.91|16904.17|16784.17|292
1623727200000|2021-06-15 03:20:00|16922.04|16802.04|16937.34|16817.34|16937.34|16817.34|16911.58|16791.58|286
1623727500000|2021-06-15 03:25:00|16937.41|16817.41|16931.49|16811.49|16939.55|16819.55|16928|16808|276
1623727800000|2021-06-15 03:30:00|16931.84|16811.84|16967.59|16847.59|16968.12|16848.12|16931.75|16811.75|291
1623728100000|2021-06-15 03:35:00|16967.49|16847.49|16939.76|16819.76|16968.99|16848.99|16939.35|16819.35|283
1623728400000|2021-06-15 03:40:00|16939.5|16819.5|16930.21|16810.21|16939.87|16819.87|16924.59|16804.59|288
1623728700000|2021-06-15 03:45:00|16930.24|16810.24|16945.44|16825.44|16946.08|16826.08|16930.24|16810.24|281
1623729000000|2021-06-15 03:50:00|16945.04|16825.04|16972.06|16852.06|16990.22|16870.22|16945.04|16825.04|288
1623729300000|2021-06-15 03:55:00|16972.11|16852.11|16931.24|16811.24|16975.73|16855.73|16910.41|16790.41|293
1623729600000|2021-06-15 04:00:00|16931.47|16811.47|16967.94|16847.94|16970.38|16850.38|16916.64|16796.64|297
1623729900000|2021-06-15 04:05:00|16968.47|16848.47|16936.86|16816.86|16983.75|16863.75|16936.56|16816.56|290
1623730200000|2021-06-15 04:10:00|16936.27|16816.27|16959.57|16839.57|16959.76|16839.76|16935.23|16815.23|292
1623730500000|2021-06-15 04:15:00|16959.86|16839.86|16944.9|16824.9|16976.47|16856.47|16939.72|16819.72|284
1623730800000|2021-06-15 04:20:00|16944.32|16824.32|16993.75|16873.75|17005.44|16885.44|16941.75|16821.75|292
1623731100000|2021-06-15 04:25:00|16994.22|16874.22|16993.08|16873.08|17016.26|16896.26|16993.08|16873.08|287
1623731400000|2021-06-15 04:30:00|16992.33|16872.33|17025.58|16905.58|17026.06|16906.06|16989.77|16869.77|288
1623731700000|2021-06-15 04:35:00|17025.96|16905.96|17060.12|16940.12|17060.12|16940.12|17023.27|16903.27|295
1623732000000|2021-06-15 04:40:00|17060.39|16940.39|17110.71|16990.71|17110.71|16990.71|17056.76|16936.76|293
1623732300000|2021-06-15 04:45:00|17110.29|16990.29|17096.23|16976.23|17110.29|16990.29|17067.3|16947.3|297
1623732600000|2021-06-15 04:50:00|17095.89|16975.89|17149|17029|17149|17029|17095.89|16975.89|300
1623732900000|2021-06-15 04:55:00|17149.42|17029.42|17146.47|17026.47|17155.35|17035.35|17136.95|17016.95|293
1623733200000|2021-06-15 05:00:00|17146.17|17026.17|17100.23|16980.23|17158.66|17038.66|17097.39|16977.39|297
1623733500000|2021-06-15 05:05:00|17100.16|16980.16|17098.38|16978.38|17115.94|16995.94|17091.59|16971.59|295
1623733800000|2021-06-15 05:10:00|17098.33|16978.33|17048.42|16928.42|17098.33|16978.33|17046.86|16926.86|293
1623734100000|2021-06-15 05:15:00|17049.04|16929.04|16991.01|16871.01|17053.94|16933.94|16990.82|16870.82|294
1623734400000|2021-06-15 05:20:00|16990.94|16870.94|17008.99|16888.99|17009.64|16889.64|16989.83|16869.83|297
1623734700000|2021-06-15 05:25:00|17009.55|16889.55|17020.93|16900.93|17031.21|16911.21|17001.38|16881.38|298
1623735000000|2021-06-15 05:30:00|17021.24|16901.24|17057.9|16937.9|17060.09|16940.09|17020.22|16900.22|291
1623735300000|2021-06-15 05:35:00|17058|16938|17008.12|16888.12|17069.87|16949.87|17005.99|16885.99|290
1623735600000|2021-06-15 05:40:00|17008.46|16888.46|17021.57|16901.57|17021.93|16901.93|16998.68|16878.68|284
1623735900000|2021-06-15 05:45:00|17021.58|16901.58|16992.56|16872.56|17027.72|16907.72|16992.56|16872.56|287
1623736200000|2021-06-15 05:50:00|16992.36|16872.36|17030.12|16910.12|17030.16|16910.16|16980.1|16860.1|295
1623736500000|2021-06-15 05:55:00|17030.54|16910.54|17038.18|16918.18|17053.57|16933.57|17030.54|16910.54|290
1623736800000|2021-06-15 06:00:00|17038.17|16918.17|17031.57|16911.57|17038.37|16918.37|17004.23|16884.23|295
1623737100000|2021-06-15 06:05:00|17031.68|16911.68|17088.28|16968.28|17088.82|16968.82|17031.02|16911.02|286
1623737400000|2021-06-15 06:10:00|17088.7|16968.7|17108.45|16988.45|17108.45|16988.45|17084.27|16964.27|294
1623737700000|2021-06-15 06:15:00|17108.76|16988.76|17129.98|17009.98|17138.1|17018.1|17108.76|16988.76|290
1623738000000|2021-06-15 06:20:00|17129.99|17009.99|17138.76|17018.76|17142.58|17022.58|17129.26|17009.26|292
1623738300000|2021-06-15 06:25:00|17138.69|17018.69|17111.16|16991.16|17140|17020|17102.09|16982.09|293
1623738600000|2021-06-15 06:30:00|17111.39|16991.39|17054.3|16934.3|17112.87|16992.87|17045.95|16925.95|291
1623738900000|2021-06-15 06:35:00|17054.46|16934.46|17044.43|16924.43|17071.83|16951.83|17044.43|16924.43|291
1623739200000|2021-06-15 06:40:00|17044.31|16924.31|17048.78|16928.78|17049.29|16929.29|17034.56|16914.56|288
1623739500000|2021-06-15 06:45:00|17049.12|16929.12|17019.82|16899.82|17050.23|16930.23|17011.38|16891.38|284
1623739800000|2021-06-15 06:50:00|17019.84|16899.84|17009.25|16889.25|17032.76|16912.76|17003.54|16883.54|281
1623740100000|2021-06-15 06:55:00|17009.46|16889.46|17008.14|16888.14|17017.33|16897.33|16992.03|16872.03|291
1623740400000|2021-06-15 07:00:00|17008.18|16888.18|16962.77|16842.77|17025.47|16905.47|16962.26|16842.26|292
1623740700000|2021-06-15 07:05:00|16962.34|16842.34|16955.2|16835.2|16967.09|16847.09|16935.01|16815.01|294
1623741000000|2021-06-15 07:10:00|16954.97|16834.97|16964.8|16844.8|16965.2|16845.2|16954.47|16834.47|288
1623741300000|2021-06-15 07:15:00|16966.14|16846.14|16944.62|16824.62|16976.69|16856.69|16927.06|16807.06|296
1623741600000|2021-06-15 07:20:00|16944.82|16824.82|16972.2|16852.2|16972.3|16852.3|16942.91|16822.91|289
1623741900000|2021-06-15 07:25:00|16972.68|16852.68|16982.24|16862.24|16997.72|16877.72|16972.62|16852.62|293
1623742200000|2021-06-15 07:30:00|16982.3|16862.3|17036.84|16916.84|17041.76|16921.76|16982.04|16862.04|292
1623742500000|2021-06-15 07:35:00|17036.46|16916.46|16968.68|16848.68|17037.7|16917.7|16967.52|16847.52|294
1623742800000|2021-06-15 07:40:00|16968.8|16848.8|17004.96|16884.96|17010.77|16890.77|16968.5|16848.5|290
1623743100000|2021-06-15 07:45:00|17004.85|16884.85|17037.01|16917.01|17037.06|16917.06|17004.85|16884.85|294
1623743400000|2021-06-15 07:50:00|17037.1|16917.1|17030.43|16910.43|17050.8|16930.8|17029.92|16909.92|289
1623743700000|2021-06-15 07:55:00|17030.42|16910.42|17059.69|16939.69|17059.74|16939.74|17030.35|16910.35|283
1623744000000|2021-06-15 08:00:00|17060.01|16940.01|17023.03|16903.03|17070.08|16950.08|17023.03|16903.03|290
1623744300000|2021-06-15 08:05:00|17021.94|16901.94|17044.03|16924.03|17045.26|16925.26|17009.44|16889.44|293
1623744600000|2021-06-15 08:10:00|17044.23|16924.23|17056.78|16936.78|17065.59|16945.59|17043.07|16923.07|294
1623744900000|2021-06-15 08:15:00|17056.83|16936.83|17089.45|16969.45|17090.72|16970.72|17056.83|16936.83|294
1623745200000|2021-06-15 08:20:00|17090.01|16970.01|17092.07|16972.07|17111.09|16991.09|17090.01|16970.01|297
1623745500000|2021-06-15 08:25:00|17092.15|16972.15|17080.92|16960.92|17092.15|16972.15|17071.97|16951.97|295
1623745800000|2021-06-15 08:30:00|17081.17|16961.17|17016.18|16896.18|17081.92|16961.92|17015.47|16895.47|296
1623746100000|2021-06-15 08:35:00|17016.5|16896.5|16946.03|16826.03|17016.5|16896.5|16938.96|16818.96|294
1623746400000|2021-06-15 08:40:00|16946.44|16826.44|16901.28|16781.28|16956.06|16836.06|16900.72|16780.72|297
1623746700000|2021-06-15 08:45:00|16901.08|16781.08|16836.39|16716.39|16924.87|16804.87|16821.51|16701.51|297
1623747000000|2021-06-15 08:50:00|16834.86|16714.86|16828.44|16708.44|16834.86|16714.86|16776.79|16656.79|296
1623747300000|2021-06-15 08:55:00|16828.61|16708.61|16825.86|16705.86|16833.18|16713.18|16803.64|16683.64|296
1623747600000|2021-06-15 09:00:00|16826.25|16706.25|16759.94|16639.94|16836.01|16716.01|16752.67|16632.67|297
1623747900000|2021-06-15 09:05:00|16760.29|16640.29|16720.54|16600.54|16769.5|16649.5|16702.77|16582.77|297
1623748200000|2021-06-15 09:10:00|16721.04|16601.04|16755.67|16635.67|16764.46|16644.46|16718.16|16598.16|296
1623748500000|2021-06-15 09:15:00|16756.37|16636.37|16800.42|16680.42|16813.22|16693.22|16754.17|16634.17|294
1623748800000|2021-06-15 09:20:00|16799.87|16679.87|16827.08|16707.08|16827.08|16707.08|16794.55|16674.55|294
1623749100000|2021-06-15 09:25:00|16827.2|16707.2|16929.86|16809.86|16938.4|16818.4|16827.2|16707.2|294
1623749400000|2021-06-15 09:30:00|16930.41|16810.41|16875.38|16755.38|16930.41|16810.41|16875.38|16755.38|291
1623749700000|2021-06-15 09:35:00|16871.73|16751.73|16886.16|16766.16|16886.16|16766.16|16844.05|16724.05|298
1623750000000|2021-06-15 09:40:00|16887.92|16767.92|16879.39|16759.39|16900.31|16780.31|16874.65|16754.65|288
1623750300000|2021-06-15 09:45:00|16879.35|16759.35|16830.98|16710.98|16879.35|16759.35|16818.06|16698.06|295
1623750600000|2021-06-15 09:50:00|16831.35|16711.35|16822.62|16702.62|16844.02|16724.02|16816.91|16696.91|285
1623750900000|2021-06-15 09:55:00|16822.81|16702.81|16889.71|16769.71|16889.83|16769.83|16822.55|16702.55|293
1623751200000|2021-06-15 10:00:00|16889.86|16769.86|16884.62|16764.62|16922.01|16802.01|16883.79|16763.79|296
1623751500000|2021-06-15 10:05:00|16884.96|16764.96|16838.43|16718.43|16884.96|16764.96|16838.43|16718.43|289
1623751800000|2021-06-15 10:10:00|16838.35|16718.35|16863.49|16743.49|16863.97|16743.97|16836.95|16716.95|286
1623752100000|2021-06-15 10:15:00|16863.24|16743.24|16851.5|16731.5|16863.24|16743.24|16816.17|16696.17|290
1623752400000|2021-06-15 10:20:00|16851.87|16731.87|16804.51|16684.51|16852.05|16732.05|16798.46|16678.46|294
1623752700000|2021-06-15 10:25:00|16804.35|16684.35|16846.79|16726.79|16846.79|16726.79|16804.23|16684.23|291
1623753000000|2021-06-15 10:30:00|16846.91|16726.91|16821.62|16701.62|16867.34|16747.34|16819.75|16699.75|290
1623753300000|2021-06-15 10:35:00|16821.71|16701.71|16855.66|16735.66|16857.83|16737.83|16821.71|16701.71|298
1623753600000|2021-06-15 10:40:00|16855.35|16735.35|16858.25|16738.25|16858.25|16738.25|16837.97|16717.97|284
1623753900000|2021-06-15 10:45:00|16858.19|16738.19|16841.89|16721.89|16868.19|16748.19|16841.08|16721.08|293
1623754200000|2021-06-15 10:50:00|16841.9|16721.9|16807.68|16687.68|16847.68|16727.68|16806.86|16686.86|292
1623754500000|2021-06-15 10:55:00|16807.38|16687.38|16798.72|16678.72|16833.37|16713.37|16795.13|16675.13|294
1623754800000|2021-06-15 11:00:00|16798.39|16678.39|16842.48|16722.48|16846.91|16726.91|16792.35|16672.35|293
1623755100000|2021-06-15 11:05:00|16842.36|16722.36|16833.76|16713.76|16852.24|16732.24|16828.53|16708.53|289
1623755400000|2021-06-15 11:10:00|16833.83|16713.83|16845.36|16725.36|16856.87|16736.87|16831.88|16711.88|288
1623755700000|2021-06-15 11:15:00|16845.5|16725.5|16836.88|16716.88|16864.33|16744.33|16826.89|16706.89|290
1623756000000|2021-06-15 11:20:00|16837.11|16717.11|16825.52|16705.52|16846.27|16726.27|16825.52|16705.52|286
1623756300000|2021-06-15 11:25:00|16824.69|16704.69|16797.2|16677.2|16825.44|16705.44|16796.83|16676.83|296
1623756600000|2021-06-15 11:30:00|16797.05|16677.05|16747.65|16627.65|16799.28|16679.28|16747.65|16627.65|292
1623756900000|2021-06-15 11:35:00|16746.91|16626.91|16709.41|16589.41|16746.91|16626.91|16707.88|16587.88|295
1623757200000|2021-06-15 11:40:00|16709.59|16589.59|16745.63|16625.63|16745.63|16625.63|16702.15|16582.15|295
1623757500000|2021-06-15 11:45:00|16745.72|16625.72|16708.35|16588.35|16771.53|16651.53|16707.98|16587.98|292
1623757800000|2021-06-15 11:50:00|16707.61|16587.61|16745.05|16625.05|16745.05|16625.05|16700.76|16580.76|292
1623758100000|2021-06-15 11:55:00|16745.18|16625.18|16775.13|16655.13|16784|16664|16744.93|16624.93|290
1623758400000|2021-06-15 12:00:00|16775.12|16655.12|16874.3|16754.3|16875.91|16755.91|16749.66|16629.66|296
1623758700000|2021-06-15 12:05:00|16873.65|16753.65|16850.46|16730.46|16877.64|16757.64|16848.56|16728.56|287
1623759000000|2021-06-15 12:10:00|16850.74|16730.74|16882.71|16762.71|16884.03|16764.03|16845.46|16725.46|289
1623759300000|2021-06-15 12:15:00|16882.14|16762.14|16885.89|16765.89|16899.13|16779.13|16881.95|16761.95|284
1623759600000|2021-06-15 12:20:00|16885.16|16765.16|16871.98|16751.98|16885.42|16765.42|16870.71|16750.71|287
1623759900000|2021-06-15 12:25:00|16872.02|16752.02|16847.31|16727.31|16872.32|16752.32|16841.11|16721.11|284
1623760200000|2021-06-15 12:30:00|16847.24|16727.24|16806.55|16686.55|16848.4|16728.4|16805.49|16685.49|287
1623760500000|2021-06-15 12:35:00|16806.59|16686.59|16784.67|16664.67|16820.41|16700.41|16779.3|16659.3|289
1623760800000|2021-06-15 12:40:00|16784.85|16664.85|16751.71|16631.71|16788.12|16668.12|16751.71|16631.71|299
1623761100000|2021-06-15 12:45:00|16751.78|16631.78|16786.66|16666.66|16787.4|16667.4|16738.4|16618.4|297
1623761400000|2021-06-15 12:50:00|16787.38|16667.38|16891.77|16771.77|16905.71|16785.71|16782.74|16662.74|299
1623761700000|2021-06-15 12:55:00|16891.73|16771.73|16902.98|16782.98|16904.09|16784.09|16849.12|16729.12|293
1623762000000|2021-06-15 13:00:00|16902.76|16782.76|16871.28|16751.28|16913.92|16793.92|16863.22|16743.22|294
1623762300000|2021-06-15 13:05:00|16871|16751|16841.41|16721.41|16871|16751|16827.62|16707.62|284
1623762600000|2021-06-15 13:10:00|16840.45|16720.45|16814.44|16694.44|16840.45|16720.45|16813.62|16693.62|295
1623762900000|2021-06-15 13:15:00|16814.54|16694.54|16865.55|16745.55|16865.6|16745.6|16814.52|16694.52|293
1623763200000|2021-06-15 13:20:00|16865.87|16745.87|16820.21|16700.21|16866.11|16746.11|16820.21|16700.21|293
1623763500000|2021-06-15 13:25:00|16819.7|16699.7|16849.71|16729.71|16849.71|16729.71|16804.89|16684.89|289
1623763800000|2021-06-15 13:30:00|16849.69|16729.69|16823.23|16703.23|16862.74|16742.74|16817.79|16697.79|293
1623764100000|2021-06-15 13:35:00|16823.11|16703.11|16819.6|16699.6|16825.32|16705.32|16808.08|16688.08|289
1623764400000|2021-06-15 13:40:00|16819.59|16699.59|16838.62|16718.62|16841.69|16721.69|16819.48|16699.48|285
1623764700000|2021-06-15 13:45:00|16838.61|16718.61|16812.38|16692.38|16858.57|16738.57|16810.99|16690.99|285
1623765000000|2021-06-15 13:50:00|16812.25|16692.25|16823.38|16703.38|16829.41|16709.41|16806.96|16686.96|287
1623765300000|2021-06-15 13:55:00|16822.73|16702.73|16857.08|16737.08|16864.84|16744.84|16810.32|16690.32|282
1623765600000|2021-06-15 14:00:00|16855.57|16735.57|16769.1|16649.1|16865.06|16745.06|16764.41|16644.41|291
1623765900000|2021-06-15 14:05:00|16766.88|16646.88|16754.86|16634.86|16768.54|16648.54|16727.77|16607.77|292
1623766200000|2021-06-15 14:10:00|16754.92|16634.92|16766.56|16646.56|16772.6|16652.6|16751.21|16631.21|286
1623766500000|2021-06-15 14:15:00|16767|16647|16681.49|16561.49|16775.77|16655.77|16681.49|16561.49|298
1623766800000|2021-06-15 14:20:00|16680.55|16560.55|16681.29|16561.29|16693.89|16573.89|16676.16|16556.16|294
1623767100000|2021-06-15 14:25:00|16680.49|16560.49|16631.26|16511.26|16683.62|16563.62|16593.58|16473.58|296
1623767400000|2021-06-15 14:30:00|16631.28|16511.28|16577.52|16457.52|16631.28|16511.28|16569.05|16449.05|296
1623767700000|2021-06-15 14:35:00|16578.01|16458.01|16605.77|16485.77|16624.21|16504.21|16568.84|16448.84|293
1623768000000|2021-06-15 14:40:00|16605.79|16485.79|16639.54|16519.54|16646.87|16526.87|16604.36|16484.36|297
1623768300000|2021-06-15 14:45:00|16638.72|16518.72|16666.67|16546.67|16677.85|16557.85|16634.98|16514.98|295
1623768600000|2021-06-15 14:50:00|16666.77|16546.77|16639.32|16519.32|16689.07|16569.07|16637.1|16517.1|297
1623768900000|2021-06-15 14:55:00|16639.26|16519.26|16639.95|16519.95|16649.51|16529.51|16619.43|16499.43|294
1623769200000|2021-06-15 15:00:00|16639.78|16519.78|16566|16446|16652.68|16532.68|16528.54|16408.54|298
1623769500000|2021-06-15 15:05:00|16567.03|16447.03|16599.43|16479.43|16599.95|16479.95|16557.15|16437.15|295
1623769800000|2021-06-15 15:10:00|16599.53|16479.53|16613.71|16493.71|16633.14|16513.14|16595.34|16475.34|293
1623770100000|2021-06-15 15:15:00|16613.04|16493.04|16591.01|16471.01|16646.96|16526.96|16584.66|16464.66|295
1623770400000|2021-06-15 15:20:00|16591.1|16471.1|16629.13|16509.13|16634.64|16514.64|16577.13|16457.13|297
1623770700000|2021-06-15 15:25:00|16627.39|16507.39|16645.01|16525.01|16651.54|16531.54|16618.43|16498.43|292
1623771000000|2021-06-15 15:30:00|16644.88|16524.88|16639.92|16519.92|16666.37|16546.37|16628.57|16508.57|296
1623771300000|2021-06-15 15:35:00|16639.9|16519.9|16590.09|16470.09|16639.91|16519.91|16588.58|16468.58|287
1623771600000|2021-06-15 15:40:00|16589.47|16469.47|16598.85|16478.85|16621.99|16501.99|16588.41|16468.41|285
1623771900000|2021-06-15 15:45:00|16599.27|16479.27|16618.65|16498.65|16628.49|16508.49|16594.31|16474.31|296
1623772200000|2021-06-15 15:50:00|16618.87|16498.87|16609.24|16489.24|16625.39|16505.39|16608.13|16488.13|290
1623772500000|2021-06-15 15:55:00|16608.88|16488.88|16652.96|16532.96|16656.02|16536.02|16608.69|16488.69|291
1623772800000|2021-06-15 16:00:00|16651.91|16531.91|16690.1|16570.1|16690.1|16570.1|16632.8|16512.8|298
1623773100000|2021-06-15 16:05:00|16690.29|16570.29|16687.74|16567.74|16692.31|16572.31|16651.5|16531.5|292
1623773400000|2021-06-15 16:10:00|16688.26|16568.26|16716.21|16596.21|16720.25|16600.25|16688.02|16568.02|297
1623773700000|2021-06-15 16:15:00|16716.09|16596.09|16698.26|16578.26|16721.29|16601.29|16694.21|16574.21|295
1623774000000|2021-06-15 16:20:00|16697.89|16577.89|16689.46|16569.46|16703.62|16583.62|16688.03|16568.03|288
1623774300000|2021-06-15 16:25:00|16689.49|16569.49|16670.13|16550.13|16690.19|16570.19|16670.13|16550.13|287
1623774600000|2021-06-15 16:30:00|16669.94|16549.94|16672.8|16552.8|16672.8|16552.8|16640.67|16520.67|295
1623774900000|2021-06-15 16:35:00|16673.08|16553.08|16726.56|16606.56|16730.56|16610.56|16673.08|16553.08|296
1623775200000|2021-06-15 16:40:00|16726.6|16606.6|16712.23|16592.23|16726.6|16606.6|16699.57|16579.57|288
1623775500000|2021-06-15 16:45:00|16711.7|16591.7|16724.88|16604.88|16726.58|16606.58|16699.2|16579.2|288
1623775800000|2021-06-15 16:50:00|16725.38|16605.38|16732.06|16612.06|16736.69|16616.69|16725.38|16605.38|285
1623776100000|2021-06-15 16:55:00|16732.09|16612.09|16743.66|16623.66|16755.29|16635.29|16730.42|16610.42|287
1623776400000|2021-06-15 17:00:00|16743.89|16623.89|16758.3|16638.3|16758.3|16638.3|16701.8|16581.8|296
1623776700000|2021-06-15 17:05:00|16758|16638|16744.84|16624.84|16796.94|16676.94|16744.84|16624.84|298
1623777000000|2021-06-15 17:10:00|16745.22|16625.22|16762.52|16642.52|16762.52|16642.52|16736.57|16616.57|293
1623777300000|2021-06-15 17:15:00|16762.4|16642.4|16735.64|16615.64|16766.72|16646.72|16734.33|16614.33|295
1623777600000|2021-06-15 17:20:00|16735.39|16615.39|16718.28|16598.28|16735.39|16615.39|16718.28|16598.28|291
1623777900000|2021-06-15 17:25:00|16719.1|16599.1|16715.56|16595.56|16723.16|16603.16|16701.98|16581.98|294
1623778200000|2021-06-15 17:30:00|16714.98|16594.98|16714.13|16594.13|16716.07|16596.07|16707.8|16587.8|294
1623778500000|2021-06-15 17:35:00|16714.25|16594.25|16738.32|16618.32|16747.87|16627.87|16712.78|16592.78|292
1623778800000|2021-06-15 17:40:00|16737.94|16617.94|16733.37|16613.37|16744.8|16624.8|16731|16611|292
1623779100000|2021-06-15 17:45:00|16733.94|16613.94|16776.5|16656.5|16786.79|16666.79|16732.47|16612.47|297
1623779400000|2021-06-15 17:50:00|16776.18|16656.18|16783.35|16663.35|16785.07|16665.07|16764.49|16644.49|288
1623779700000|2021-06-15 17:55:00|16783.41|16663.41|16867.34|16747.34|16880.12|16760.12|16782.71|16662.71|300
1623780000000|2021-06-15 18:00:00|16867.51|16747.51|17054.05|16934.05|17068.79|16948.79|16867.51|16747.51|299
1623780300000|2021-06-15 18:05:00|17053.55|16933.55|17022.97|16902.97|17055.94|16935.94|17013.3|16893.3|300
1623780600000|2021-06-15 18:10:00|17024.64|16904.64|17039.95|16919.95|17039.95|16919.95|17015.46|16895.46|297
1623780900000|2021-06-15 18:15:00|17041.74|16921.74|17017.34|16897.34|17047.15|16927.15|17003.59|16883.59|300
1623781200000|2021-06-15 18:20:00|17016.47|16896.47|17028.07|16908.07|17036.51|16916.51|17013.94|16893.94|298
1623781500000|2021-06-15 18:25:00|17028|16908|17026.26|16906.26|17034.34|16914.34|17015.38|16895.38|295
1623781800000|2021-06-15 18:30:00|17026.49|16906.49|16987.6|16867.6|17031.96|16911.96|16967.89|16847.89|300
1623782100000|2021-06-15 18:35:00|16988.22|16868.22|16984.75|16864.75|16997.93|16877.93|16981.7|16861.7|293
1623782400000|2021-06-15 18:40:00|16985.02|16865.02|16958.89|16838.89|16986.19|16866.19|16957.8|16837.8|294
1623782700000|2021-06-15 18:45:00|16958.16|16838.16|16840.27|16720.27|16960.31|16840.31|16825.42|16705.42|299
1623783000000|2021-06-15 18:50:00|16840.57|16720.57|16853.44|16733.44|16871.13|16751.13|16836.98|16716.98|298
1623783300000|2021-06-15 18:55:00|16852.88|16732.88|16839.12|16719.12|16855.89|16735.89|16837.69|16717.69|296
1623783600000|2021-06-15 19:00:00|16838.93|16718.93|16850.31|16730.31|16861.9|16741.9|16806.2|16686.2|295
1623783900000|2021-06-15 19:05:00|16850.35|16730.35|16826.19|16706.19|16858.77|16738.77|16822.52|16702.52|288
1623784200000|2021-06-15 19:10:00|16826.25|16706.25|16793.74|16673.74|16831.61|16711.61|16793.09|16673.09|299
1623784500000|2021-06-15 19:15:00|16794.04|16674.04|16800.15|16680.15|16808.72|16688.72|16784.76|16664.76|296
1623784800000|2021-06-15 19:20:00|16799.74|16679.74|16733.22|16613.22|16800.05|16680.05|16733.22|16613.22|291
1623785100000|2021-06-15 19:25:00|16726.86|16606.86|16674.97|16554.97|16726.86|16606.86|16634.8|16514.8|297
1623785400000|2021-06-15 19:30:00|16675.9|16555.9|16652.4|16532.4|16703.88|16583.88|16650.18|16530.18|297
1623785700000|2021-06-15 19:35:00|16652.3|16532.3|16658.99|16538.99|16665.7|16545.7|16649.65|16529.65|295
1623786000000|2021-06-15 19:40:00|16659.91|16539.91|16655.88|16535.88|16671.01|16551.01|16652.44|16532.44|291
1623786300000|2021-06-15 19:45:00|16656.1|16536.1|16650.58|16530.58|16662.05|16542.05|16629.51|16509.51|294
1623786600000|2021-06-15 19:50:00|16650.71|16530.71|16584.23|16464.23|16650.71|16530.71|16571.22|16451.22|296
1623786900000|2021-06-15 19:55:00|16584.09|16464.09|16600.06|16480.06|16607.26|16487.26|16583.59|16463.59|295
1623787200000|2021-06-15 20:00:00|16600.34|16480.34|16488.87|16368.87|16600.71|16480.71|16468.96|16348.96|296
1623787500000|2021-06-15 20:05:00|16488.6|16368.6|16546.06|16426.06|16546.06|16426.06|16468.16|16348.16|295
1623787800000|2021-06-15 20:10:00|16546.52|16426.52|16519.98|16399.98|16546.52|16426.52|16512.45|16392.45|296
1623788100000|2021-06-15 20:15:00|16520.58|16400.58|16546.99|16426.99|16555.72|16435.72|16505.2|16385.2|291
1623788400000|2021-06-15 20:20:00|16547|16427|16591.37|16471.37|16592.78|16472.78|16538.2|16418.2|296
1623788700000|2021-06-15 20:25:00|16591.29|16471.29|16611.48|16491.48|16628.35|16508.35|16591.13|16471.13|293
1623789000000|2021-06-15 20:30:00|16612.08|16492.08|16642.07|16522.07|16650.71|16530.71|16602.95|16482.95|298
1623789300000|2021-06-15 20:35:00|16642.2|16522.2|16620.38|16500.38|16644.83|16524.83|16608.76|16488.76|292
1623789600000|2021-06-15 20:40:00|16620.53|16500.53|16601.4|16481.4|16620.53|16500.53|16586.83|16466.83|290
1623789900000|2021-06-15 20:45:00|16601.35|16481.35|16548.91|16428.91|16605.76|16485.76|16548.91|16428.91|292
1623790200000|2021-06-15 20:50:00|16548.34|16428.34|16571.73|16451.73|16577.06|16457.06|16505.51|16385.51|293
1623790500000|2021-06-15 20:55:00|16571.84|16451.84|16558.15|16438.15|16578.9|16458.9|16546.01|16426.01|295
1623790800000|2021-06-15 21:00:00|16558.5|16438.5|16581.35|16461.35|16581.35|16461.35|16539.84|16419.84|295
1623791100000|2021-06-15 21:05:00|16581.41|16461.41|16570.68|16450.68|16601.54|16481.54|16570.65|16450.65|295
1623791400000|2021-06-15 21:10:00|16569.94|16449.94|16594.85|16474.85|16602.57|16482.57|16567.7|16447.7|292
1623791700000|2021-06-15 21:15:00|16594.83|16474.83|16618.75|16498.75|16629.35|16509.35|16594.62|16474.62|282
1623792000000|2021-06-15 21:20:00|16618.69|16498.69|16613.09|16493.09|16622.63|16502.63|16601.7|16481.7|293
1623792300000|2021-06-15 21:25:00|16613.32|16493.32|16602.01|16482.01|16613.65|16493.65|16600|16480|289
1623792600000|2021-06-15 21:30:00|16602.12|16482.12|16628.05|16508.05|16628.05|16508.05|16599.84|16479.84|275
1623792900000|2021-06-15 21:35:00|16628.07|16508.07|16624.92|16504.92|16652.72|16532.72|16624.92|16504.92|290
1623793200000|2021-06-15 21:40:00|16625.65|16505.65|16616.85|16496.85|16625.67|16505.67|16612.13|16492.13|264
1623793500000|2021-06-15 21:45:00|16617.19|16497.19|16599.89|16479.89|16630.88|16510.88|16596.05|16476.05|276
1623793800000|2021-06-15 21:50:00|16599.93|16479.93|16590.83|16470.83|16601.76|16481.76|16579.81|16459.81|282
1623794100000|2021-06-15 21:55:00|16590.96|16470.96|16601.14|16481.14|16602.62|16482.62|16590.86|16470.86|270
1623794400000|2021-06-15 22:00:00|16601.31|16481.31|16629.22|16509.22|16630.91|16510.91|16600.31|16480.31|290
1623794700000|2021-06-15 22:05:00|16629.27|16509.27|16641.48|16521.48|16646.86|16526.86|16616.1|16496.1|293
1623795000000|2021-06-15 22:10:00|16641.43|16521.43|16676.15|16556.15|16677.56|16557.56|16637.02|16517.02|296
1623795300000|2021-06-15 22:15:00|16676.11|16556.11|16679.08|16559.08|16686.46|16566.46|16671.66|16551.66|295
1623795600000|2021-06-15 22:20:00|16678.99|16558.99|16704.97|16584.97|16705.15|16585.15|16672.98|16552.98|288
1623795900000|2021-06-15 22:25:00|16704.55|16584.55|16693.58|16573.58|16704.55|16584.55|16692.06|16572.06|289
1623796200000|2021-06-15 22:30:00|16693.91|16573.91|16684.06|16564.06|16698.19|16578.19|16683.44|16563.44|292
1623796500000|2021-06-15 22:35:00|16684.01|16564.01|16687.45|16567.45|16687.45|16567.45|16672.24|16552.24|290
1623796800000|2021-06-15 22:40:00|16687.58|16567.58|16721.98|16601.98|16735.29|16615.29|16686.89|16566.89|294
1623797100000|2021-06-15 22:45:00|16721.75|16601.75|16736.41|16616.41|16738.68|16618.68|16719.76|16599.76|291
1623797400000|2021-06-15 22:50:00|16737.11|16617.11|16708.49|16588.49|16743.2|16623.2|16708.49|16588.49|283
1623797700000|2021-06-15 22:55:00|16708.73|16588.73|16703.96|16583.96|16708.96|16588.96|16694.62|16574.62|289
1623798000000|2021-06-15 23:00:00|16703.98|16583.98|16733.21|16613.21|16743.55|16623.55|16703.98|16583.98|296
1623798300000|2021-06-15 23:05:00|16733.58|16613.58|16725.43|16605.43|16734.9|16614.9|16708.75|16588.75|290
1623798600000|2021-06-15 23:10:00|16725.7|16605.7|16713.95|16593.95|16725.7|16605.7|16703.52|16583.52|287
1623798900000|2021-06-15 23:15:00|16713.17|16593.17|16702.6|16582.6|16715.63|16595.63|16697.46|16577.46|287
1623799200000|2021-06-15 23:20:00|16702.5|16582.5|16704.69|16584.69|16713.46|16593.46|16683.24|16563.24|283
1623799500000|2021-06-15 23:25:00|16704.91|16584.91|16739.68|16619.68|16754.76|16634.76|16704.91|16584.91|293
1623799800000|2021-06-15 23:30:00|16740.55|16620.55|16715.33|16595.33|16740.55|16620.55|16713.86|16593.86|290
1623800100000|2021-06-15 23:35:00|16715.34|16595.34|16711.85|16591.85|16722.95|16602.95|16709.31|16589.31|287
1623800400000|2021-06-15 23:40:00|16712.04|16592.04|16728.47|16608.47|16735.45|16615.45|16709.66|16589.66|290
1623800700000|2021-06-15 23:45:00|16729.35|16609.35|16714.4|16594.4|16733.36|16613.36|16714.4|16594.4|287
1623801000000|2021-06-15 23:50:00|16714.16|16594.16|16687.2|16567.2|16718.36|16598.36|16683.04|16563.04|283
1623801300000|2021-06-15 23:55:00|16687.38|16567.38|16652.48|16532.48|16694.77|16574.77|16652.48|16532.48|283
1623801600000|2021-06-16 00:00:00|16651.85|16531.85|16567.13|16447.13|16651.85|16531.85|16540.24|16420.24|298
1623801900000|2021-06-16 00:05:00|16567.28|16447.28|16568.78|16448.78|16592.38|16472.38|16561.18|16441.18|296
1623802200000|2021-06-16 00:10:00|16568.23|16448.23|16599.5|16479.5|16599.94|16479.94|16544.04|16424.04|298
1623802500000|2021-06-16 00:15:00|16599.41|16479.41|16605.26|16485.26|16617.62|16497.62|16591.76|16471.76|286
1623802800000|2021-06-16 00:20:00|16605.24|16485.24|16579.28|16459.28|16618.49|16498.49|16572.74|16452.74|288
1623803100000|2021-06-16 00:25:00|16578.81|16458.81|16542.27|16422.27|16578.81|16458.81|16527.18|16407.18|287
1623803400000|2021-06-16 00:30:00|16541.69|16421.69|16558.94|16438.94|16567.67|16447.67|16536.98|16416.98|273
1623803700000|2021-06-16 00:35:00|16557.98|16437.98|16536.98|16416.98|16558.77|16438.77|16520.75|16400.75|290
1623804000000|2021-06-16 00:40:00|16536.84|16416.84|16556.41|16436.41|16566.25|16446.25|16535.31|16415.31|292
1623804300000|2021-06-16 00:45:00|16556.23|16436.23|16551.57|16431.57|16577.73|16457.73|16551.57|16431.57|276
1623804600000|2021-06-16 00:50:00|16551.71|16431.71|16511.21|16391.21|16551.71|16431.71|16496.67|16376.67|281
1623804900000|2021-06-16 00:55:00|16510.74|16390.74|16481.88|16361.88|16510.74|16390.74|16476.79|16356.79|288
1623805200000|2021-06-16 01:00:00|16481.64|16361.64|16428.23|16308.23|16481.64|16361.64|16427.32|16307.32|294
1623805500000|2021-06-16 01:05:00|16428.36|16308.36|16426.96|16306.96|16436.55|16316.55|16398.18|16278.18|293
1623805800000|2021-06-16 01:10:00|16427.2|16307.2|16424.58|16304.58|16427.2|16307.2|16366.89|16246.89|294
1623806100000|2021-06-16 01:15:00|16425.59|16305.59|16419.9|16299.9|16442.97|16322.97|16410.33|16290.33|288
1623806400000|2021-06-16 01:20:00|16420.21|16300.21|16389.2|16269.2|16426.67|16306.67|16385.62|16265.62|292
1623806700000|2021-06-16 01:25:00|16389.21|16269.21|16406.32|16286.32|16412.46|16292.46|16355.36|16235.36|295
1623807000000|2021-06-16 01:30:00|16406.2|16286.2|16439.7|16319.7|16450.62|16330.62|16406.2|16286.2|287
1623807300000|2021-06-16 01:35:00|16439.69|16319.69|16486.49|16366.49|16487.64|16367.64|16439.52|16319.52|280
1623807600000|2021-06-16 01:40:00|16486.37|16366.37|16491.69|16371.69|16500.89|16380.89|16479.75|16359.75|276
1623807900000|2021-06-16 01:45:00|16491.6|16371.6|16457.62|16337.62|16491.78|16371.78|16457.2|16337.2|278
1623808200000|2021-06-16 01:50:00|16457.53|16337.53|16489.68|16369.68|16496.53|16376.53|16457.02|16337.02|289
1623808500000|2021-06-16 01:55:00|16489.73|16369.73|16515.26|16395.26|16515.4|16395.4|16489.65|16369.65|284
1623808800000|2021-06-16 02:00:00|16515.13|16395.13|16538.15|16418.15|16538.15|16418.15|16514.82|16394.82|285
1623809100000|2021-06-16 02:05:00|16538.54|16418.54|16499.46|16379.46|16542.73|16422.73|16490.93|16370.93|289
1623809400000|2021-06-16 02:10:00|16499.64|16379.64|16517.63|16397.63|16524.8|16404.8|16498.45|16378.45|288
1623809700000|2021-06-16 02:15:00|16516.9|16396.9|16507.22|16387.22|16518.05|16398.05|16503.94|16383.94|279
1623810000000|2021-06-16 02:20:00|16507.09|16387.09|16515.37|16395.37|16523.76|16403.76|16504.4|16384.4|281
1623810300000|2021-06-16 02:25:00|16515.46|16395.46|16547.83|16427.83|16557.25|16437.25|16515.44|16395.44|286
1623810600000|2021-06-16 02:30:00|16548|16428|16544.29|16424.29|16562.33|16442.33|16544.29|16424.29|277
1623810900000|2021-06-16 02:35:00|16544.08|16424.08|16557.22|16437.22|16560.45|16440.45|16543.98|16423.98|279
1623811200000|2021-06-16 02:40:00|16557.07|16437.07|16510.44|16390.44|16559.33|16439.33|16508.73|16388.73|280
1623811500000|2021-06-16 02:45:00|16510.55|16390.55|16507.53|16387.53|16511.55|16391.55|16476.23|16356.23|288
1623811800000|2021-06-16 02:50:00|16507.46|16387.46|16525.76|16405.76|16531.63|16411.63|16500.64|16380.64|289
1623812100000|2021-06-16 02:55:00|16526.06|16406.06|16533.35|16413.35|16543.93|16423.93|16526.06|16406.06|280
1623812400000|2021-06-16 03:00:00|16533.41|16413.41|16490|16370|16533.41|16413.41|16489.88|16369.88|285
1623812700000|2021-06-16 03:05:00|16489.65|16369.65|16454.26|16334.26|16489.65|16369.65|16453.58|16333.58|286
1623813000000|2021-06-16 03:10:00|16454.1|16334.1|16460.74|16340.74|16467.18|16347.18|16450.33|16330.33|290
1623813300000|2021-06-16 03:15:00|16460.6|16340.6|16466.97|16346.97|16467.15|16347.15|16450.12|16330.12|291
1623813600000|2021-06-16 03:20:00|16466.88|16346.88|16504.13|16384.13|16506.6|16386.6|16459.86|16339.86|286
1623813900000|2021-06-16 03:25:00|16504.2|16384.2|16477.7|16357.7|16511.24|16391.24|16477.58|16357.58|284
1623814200000|2021-06-16 03:30:00|16477.73|16357.73|16493.16|16373.16|16494.64|16374.64|16457.97|16337.97|291
1623814500000|2021-06-16 03:35:00|16492.98|16372.98|16519.85|16399.85|16531.98|16411.98|16492.89|16372.89|285
1623814800000|2021-06-16 03:40:00|16520|16400|16542.96|16422.96|16542.99|16422.99|16519.57|16399.57|287
1623815100000|2021-06-16 03:45:00|16543.04|16423.04|16536.88|16416.88|16545.47|16425.47|16527.01|16407.01|283
1623815400000|2021-06-16 03:50:00|16537.16|16417.16|16535.23|16415.23|16539.11|16419.11|16522.05|16402.05|278
1623815700000|2021-06-16 03:55:00|16535.24|16415.24|16513.11|16393.11|16545.62|16425.62|16511.91|16391.91|282
1623816000000|2021-06-16 04:00:00|16513.09|16393.09|16502.38|16382.38|16518|16398|16502.35|16382.35|284
1623816300000|2021-06-16 04:05:00|16502.33|16382.33|16511.52|16391.52|16512.93|16392.93|16496.24|16376.24|275
1623816600000|2021-06-16 04:10:00|16511.51|16391.51|16506.75|16386.75|16511.83|16391.83|16497.51|16377.51|271
1623816900000|2021-06-16 04:15:00|16506.77|16386.77|16536.58|16416.58|16537.17|16417.17|16506.69|16386.69|271
1623817200000|2021-06-16 04:20:00|16536.55|16416.55|16496.71|16376.71|16538.42|16418.42|16496.71|16376.71|278
1623817500000|2021-06-16 04:25:00|16496.45|16376.45|16505.23|16385.23|16511.08|16391.08|16477.16|16357.16|289
1623817800000|2021-06-16 04:30:00|16504.5|16384.5|16622.2|16502.2|16636.36|16516.36|16495.07|16375.07|291
1623818100000|2021-06-16 04:35:00|16622.63|16502.63|16616.16|16496.16|16639.22|16519.22|16610.66|16490.66|297
1623818400000|2021-06-16 04:40:00|16615.43|16495.43|16602.36|16482.36|16625.67|16505.67|16602.36|16482.36|296
1623818700000|2021-06-16 04:45:00|16601.15|16481.15|16606.31|16486.31|16620.32|16500.32|16595.81|16475.81|282
1623819000000|2021-06-16 04:50:00|16606.27|16486.27|16612.22|16492.22|16617.21|16497.21|16602.5|16482.5|284
1623819300000|2021-06-16 04:55:00|16612.08|16492.08|16613.23|16493.23|16627.12|16507.12|16611.21|16491.21|281
1623819600000|2021-06-16 05:00:00|16612.6|16492.6|16626.08|16506.08|16635.44|16515.44|16611.69|16491.69|290
1623819900000|2021-06-16 05:05:00|16626.29|16506.29|16614.09|16494.09|16626.39|16506.39|16608.83|16488.83|290
1623820200000|2021-06-16 05:10:00|16614.22|16494.22|16579.31|16459.31|16623.35|16503.35|16578.82|16458.82|291
1623820500000|2021-06-16 05:15:00|16578.97|16458.97|16581.69|16461.69|16584.59|16464.59|16566.48|16446.48|287
1623820800000|2021-06-16 05:20:00|16581.68|16461.68|16600.17|16480.17|16603.45|16483.45|16578.65|16458.65|282
1623821100000|2021-06-16 05:25:00|16600.13|16480.13|16590.89|16470.89|16601.4|16481.4|16588.49|16468.49|270
1623821400000|2021-06-16 05:30:00|16590.76|16470.76|16635.39|16515.39|16636.37|16516.37|16590.26|16470.26|287
1623821700000|2021-06-16 05:35:00|16635.06|16515.06|16625.91|16505.91|16635.64|16515.64|16624.86|16504.86|276
1623822000000|2021-06-16 05:40:00|16625.45|16505.45|16629.33|16509.33|16638.29|16518.29|16622.14|16502.14|279
1623822300000|2021-06-16 05:45:00|16629.36|16509.36|16639.75|16519.75|16640.55|16520.55|16627.74|16507.74|287
1623822600000|2021-06-16 05:50:00|16640.16|16520.16|16633.22|16513.22|16642.07|16522.07|16630.52|16510.52|286
1623822900000|2021-06-16 05:55:00|16633.61|16513.61|16633.98|16513.98|16639.37|16519.37|16621.72|16501.72|279
1623823200000|2021-06-16 06:00:00|16633.8|16513.8|16628.68|16508.68|16647.93|16527.93|16628.68|16508.68|281
1623823500000|2021-06-16 06:05:00|16628.25|16508.25|16611.64|16491.64|16628.36|16508.36|16603.75|16483.75|286
1623823800000|2021-06-16 06:10:00|16611.65|16491.65|16594.29|16474.29|16616.65|16496.65|16593.24|16473.24|287
1623824100000|2021-06-16 06:15:00|16594.51|16474.51|16623.4|16503.4|16623.4|16503.4|16591.3|16471.3|293
1623824400000|2021-06-16 06:20:00|16622.79|16502.79|16641.38|16521.38|16643.69|16523.69|16621.47|16501.47|286
1623824700000|2021-06-16 06:25:00|16640.96|16520.96|16681.2|16561.2|16681.52|16561.52|16640.59|16520.59|287
1623825000000|2021-06-16 06:30:00|16681.64|16561.64|16672.55|16552.55|16690.5|16570.5|16668.16|16548.16|283
1623825300000|2021-06-16 06:35:00|16672.76|16552.76|16675.9|16555.9|16680.75|16560.75|16659.11|16539.11|288
1623825600000|2021-06-16 06:40:00|16675.82|16555.82|16665.67|16545.67|16679.87|16559.87|16663.07|16543.07|280
1623825900000|2021-06-16 06:45:00|16665.72|16545.72|16684.63|16564.63|16700.4|16580.4|16665.72|16545.72|286
1623826200000|2021-06-16 06:50:00|16684.66|16564.66|16675.15|16555.15|16685.09|16565.09|16667.18|16547.18|284
1623826500000|2021-06-16 06:55:00|16675.39|16555.39|16670.2|16550.2|16676.42|16556.42|16661.94|16541.94|286
1623826800000|2021-06-16 07:00:00|16670.21|16550.21|16738.81|16618.81|16738.96|16618.96|16670.21|16550.21|297
1623827100000|2021-06-16 07:05:00|16738.54|16618.54|16712.81|16592.81|16739.27|16619.27|16711.25|16591.25|290
1623827400000|2021-06-16 07:10:00|16711.57|16591.57|16692.71|16572.71|16712.66|16592.66|16692.71|16572.71|272
1623827700000|2021-06-16 07:15:00|16693.1|16573.1|16684.68|16564.68|16697.37|16577.37|16667.76|16547.76|281
1623828000000|2021-06-16 07:20:00|16684.74|16564.74|16668.69|16548.69|16689.67|16569.67|16667.7|16547.7|282
1623828300000|2021-06-16 07:25:00|16668.54|16548.54|16672.91|16552.91|16675.31|16555.31|16663.99|16543.99|284
1623828600000|2021-06-16 07:30:00|16673.27|16553.27|16649.54|16529.54|16673.27|16553.27|16647.69|16527.69|276
1623828900000|2021-06-16 07:35:00|16648.98|16528.98|16666.84|16546.84|16671.8|16551.8|16647.41|16527.41|287
1623829200000|2021-06-16 07:40:00|16666.7|16546.7|16652.08|16532.08|16669.8|16549.8|16650.89|16530.89|276
1623829500000|2021-06-16 07:45:00|16652.11|16532.11|16657.68|16537.68|16673.21|16553.21|16652.11|16532.11|269
1623829800000|2021-06-16 07:50:00|16657.75|16537.75|16650.41|16530.41|16666.43|16546.43|16649.08|16529.08|282
1623830100000|2021-06-16 07:55:00|16650.47|16530.47|16603.91|16483.91|16650.47|16530.47|16602.48|16482.48|290
1623830400000|2021-06-16 08:00:00|16603.69|16483.69|16651.32|16531.32|16655.71|16535.71|16603.66|16483.66|296
1623830700000|2021-06-16 08:05:00|16651.24|16531.24|16690.3|16570.3|16690.3|16570.3|16651.06|16531.06|293
1623831000000|2021-06-16 08:10:00|16690.4|16570.4|16702.28|16582.28|16702.66|16582.66|16685.81|16565.81|288
1623831300000|2021-06-16 08:15:00|16701.9|16581.9|16678.71|16558.71|16702.87|16582.87|16677.57|16557.57|284
1623831600000|2021-06-16 08:20:00|16678.75|16558.75|16661.14|16541.14|16679.03|16559.03|16656.48|16536.48|281
1623831900000|2021-06-16 08:25:00|16658.23|16538.23|16597.26|16477.26|16658.23|16538.23|16593.75|16473.75|291
1623832200000|2021-06-16 08:30:00|16597.62|16477.62|16585.25|16465.25|16599.57|16479.57|16578.53|16458.53|292
1623832500000|2021-06-16 08:35:00|16585.69|16465.69|16594.1|16474.1|16600.66|16480.66|16585.23|16465.23|290
1623832800000|2021-06-16 08:40:00|16594.17|16474.17|16601.8|16481.8|16603.36|16483.36|16590.11|16470.11|282
1623833100000|2021-06-16 08:45:00|16601.94|16481.94|16642.31|16522.31|16643.29|16523.29|16599.92|16479.92|285
1623833400000|2021-06-16 08:50:00|16642.45|16522.45|16614.19|16494.19|16642.87|16522.87|16612.78|16492.78|280
1623833700000|2021-06-16 08:55:00|16613.76|16493.76|16583.72|16463.72|16613.85|16493.85|16579.87|16459.87|280
1623834000000|2021-06-16 09:00:00|16583.09|16463.09|16588.35|16468.35|16588.85|16468.85|16572.99|16452.99|279
1623834300000|2021-06-16 09:05:00|16588.47|16468.47|16575.76|16455.76|16601.9|16481.9|16569.64|16449.64|271
1623834600000|2021-06-16 09:10:00|16575.68|16455.68|16558.31|16438.31|16577.02|16457.02|16558.31|16438.31|265
1623834900000|2021-06-16 09:15:00|16558.33|16438.33|16524.84|16404.84|16560.08|16440.08|16521.87|16401.87|290
1623835200000|2021-06-16 09:20:00|16524.86|16404.86|16557.11|16437.11|16558.38|16438.38|16524.86|16404.86|286
1623835500000|2021-06-16 09:25:00|16557.21|16437.21|16533.92|16413.92|16557.21|16437.21|16523.14|16403.14|268
1623835800000|2021-06-16 09:30:00|16534.48|16414.48|16541.99|16421.99|16547.05|16427.05|16528.88|16408.88|271
1623836100000|2021-06-16 09:35:00|16541.87|16421.87|16546.13|16426.13|16549.74|16429.74|16537.76|16417.76|274
1623836400000|2021-06-16 09:40:00|16546.44|16426.44|16580.64|16460.64|16586.39|16466.39|16545.55|16425.55|291
1623836700000|2021-06-16 09:45:00|16580.66|16460.66|16572.44|16452.44|16587.13|16467.13|16565.09|16445.09|279
1623837000000|2021-06-16 09:50:00|16572.57|16452.57|16540.58|16420.58|16574.23|16454.23|16535.23|16415.23|280
1623837300000|2021-06-16 09:55:00|16540.72|16420.72|16515.15|16395.15|16541.37|16421.37|16507.83|16387.83|288
1623837600000|2021-06-16 10:00:00|16515.61|16395.61|16531.92|16411.92|16532.01|16412.01|16484.87|16364.87|296
1623837900000|2021-06-16 10:05:00|16531.89|16411.89|16538.19|16418.19|16540.64|16420.64|16510.72|16390.72|279
1623838200000|2021-06-16 10:10:00|16538.06|16418.06|16529.43|16409.43|16540.8|16420.8|16522.79|16402.79|278
1623838500000|2021-06-16 10:15:00|16529.53|16409.53|16508.78|16388.78|16542.7|16422.7|16508.14|16388.14|284
1623838800000|2021-06-16 10:20:00|16508.93|16388.93|16510.73|16390.73|16520.76|16400.76|16503.52|16383.52|290
1623839100000|2021-06-16 10:25:00|16510.8|16390.8|16481.17|16361.17|16514.85|16394.85|16478.42|16358.42|287
1623839400000|2021-06-16 10:30:00|16481.16|16361.16|16461.09|16341.09|16481.16|16361.16|16446.97|16326.97|298
1623839700000|2021-06-16 10:35:00|16461.93|16341.93|16455.52|16335.52|16473.44|16353.44|16455.39|16335.39|294
1623840000000|2021-06-16 10:40:00|16455.42|16335.42|16386.03|16266.03|16455.71|16335.71|16371.65|16251.65|297
1623840300000|2021-06-16 10:45:00|16385.8|16265.8|16395.29|16275.29|16395.33|16275.33|16355.16|16235.16|296
1623840600000|2021-06-16 10:50:00|16395.72|16275.72|16398.64|16278.64|16407.32|16287.32|16383.45|16263.45|297
1623840900000|2021-06-16 10:55:00|16398.27|16278.27|16385.99|16265.99|16398.82|16278.82|16363.07|16243.07|289
1623841200000|2021-06-16 11:00:00|16386.02|16266.02|16240.9|16120.9|16387.36|16267.36|16238.8|16118.8|299
1623841500000|2021-06-16 11:05:00|16240.63|16120.63|16219|16099|16267.3|16147.3|16219|16099|299
1623841800000|2021-06-16 11:10:00|16219.09|16099.09|16224.44|16104.44|16258.16|16138.16|16217.93|16097.93|296
1623842100000|2021-06-16 11:15:00|16225.48|16105.48|16183.96|16063.96|16231.68|16111.68|16175.83|16055.83|296
1623842400000|2021-06-16 11:20:00|16183.88|16063.88|16182.47|16062.47|16195.55|16075.55|16162.08|16042.08|299
1623842700000|2021-06-16 11:25:00|16182.69|16062.69|16185.39|16065.39|16195.98|16075.98|16174.16|16054.16|296
1623843000000|2021-06-16 11:30:00|16185.25|16065.25|16168.11|16048.11|16188.48|16068.48|16123.09|16003.09|299
1623843300000|2021-06-16 11:35:00|16167.56|16047.56|16162.9|16042.9|16180.72|16060.72|16135.89|16015.89|298
1623843600000|2021-06-16 11:40:00|16161.35|16041.35|16109.11|15989.11|16161.35|16041.35|16084.42|15964.42|297
1623843900000|2021-06-16 11:45:00|16109.08|15989.08|16162.78|16042.78|16162.78|16042.78|16072.99|15952.99|295
1623844200000|2021-06-16 11:50:00|16163.24|16043.24|16178.8|16058.8|16191.41|16071.41|16156.39|16036.39|294
1623844500000|2021-06-16 11:55:00|16179.17|16059.17|16137.46|16017.46|16185.24|16065.24|16137.46|16017.46|296
1623844800000|2021-06-16 12:00:00|16137.13|16017.13|16067.69|15947.69|16137.13|16017.13|16065.78|15945.78|294
1623845100000|2021-06-16 12:05:00|16068.25|15948.25|16151.92|16031.92|16152.78|16032.78|16067.61|15947.61|299
1623845400000|2021-06-16 12:10:00|16152.09|16032.09|16119.46|15999.46|16159.17|16039.17|16115.96|15995.96|297
1623845700000|2021-06-16 12:15:00|16120.32|16000.32|16049.78|15929.78|16120.32|16000.32|16034.02|15914.02|296
1623846000000|2021-06-16 12:20:00|16051.3|15931.3|16048.87|15928.87|16084.13|15964.13|16040.95|15920.95|296
1623846300000|2021-06-16 12:25:00|16048.66|15928.66|16033.63|15913.63|16064.03|15944.03|16031.25|15911.25|291
1623846600000|2021-06-16 12:30:00|16033.66|15913.66|16062.96|15942.96|16067.8|15947.8|16007.54|15887.54|297
1623846900000|2021-06-16 12:35:00|16061.45|15941.45|16024.47|15904.47|16061.69|15941.69|16024.47|15904.47|298
1623847200000|2021-06-16 12:40:00|16024.63|15904.63|16058.94|15938.94|16070.64|15950.64|16019.7|15899.7|298
1623847500000|2021-06-16 12:45:00|16058.78|15938.78|16133.6|16013.6|16133.6|16013.6|16056.38|15936.38|293
1623847800000|2021-06-16 12:50:00|16134.32|16014.32|16121.12|16001.12|16135.48|16015.48|16108.02|15988.02|292
1623848100000|2021-06-16 12:55:00|16121|16001|16084.34|15964.34|16121|16001|16081.22|15961.22|287
1623848400000|2021-06-16 13:00:00|16084.43|15964.43|16125.74|16005.74|16125.74|16005.74|16073.89|15953.89|289
1623848700000|2021-06-16 13:05:00|16127.24|16007.24|16093.26|15973.26|16128.9|16008.9|16088.53|15968.53|295
1623849000000|2021-06-16 13:10:00|16093.39|15973.39|16043.05|15923.05|16094.71|15974.71|16041.59|15921.59|294
1623849300000|2021-06-16 13:15:00|16042.63|15922.63|16057.71|15937.71|16062.58|15942.58|16041.4|15921.4|292
1623849600000|2021-06-16 13:20:00|16057.92|15937.92|16194.11|16074.11|16194.11|16074.11|16057.92|15937.92|291
1623849900000|2021-06-16 13:25:00|16200.47|16080.47|16175.8|16055.8|16226.13|16106.13|16162.31|16042.31|297
1623850200000|2021-06-16 13:30:00|16176.68|16056.68|16148.89|16028.89|16179.22|16059.22|16129.09|16009.09|295
1623850500000|2021-06-16 13:35:00|16148.39|16028.39|16176.02|16056.02|16179.13|16059.13|16142.4|16022.4|289
1623850800000|2021-06-16 13:40:00|16176.12|16056.12|16156.8|16036.8|16179.44|16059.44|16155.23|16035.23|297
1623851100000|2021-06-16 13:45:00|16156.72|16036.72|16101.2|15981.2|16156.72|16036.72|16095.84|15975.84|291
1623851400000|2021-06-16 13:50:00|16101.15|15981.15|16127.5|16007.5|16127.5|16007.5|16093.54|15973.54|294
1623851700000|2021-06-16 13:55:00|16126.89|16006.89|16147.03|16027.03|16153.02|16033.02|16126.39|16006.39|290
1623852000000|2021-06-16 14:00:00|16147.22|16027.22|16156.98|16036.98|16156.98|16036.98|16101.69|15981.69|294
1623852300000|2021-06-16 14:05:00|16156.99|16036.99|16132.97|16012.97|16157.82|16037.82|16129.14|16009.14|291
1623852600000|2021-06-16 14:10:00|16133.29|16013.29|16175.95|16055.95|16175.95|16055.95|16132.85|16012.85|296
1623852900000|2021-06-16 14:15:00|16174.98|16054.98|16145.31|16025.31|16184.9|16064.9|16144.74|16024.74|291
1623853200000|2021-06-16 14:20:00|16145.4|16025.4|16105.8|15985.8|16146.31|16026.31|16103.25|15983.25|286
1623853500000|2021-06-16 14:25:00|16105.67|15985.67|16108.49|15988.49|16122.1|16002.1|16101.77|15981.77|282
1623853800000|2021-06-16 14:30:00|16108.83|15988.83|16146.66|16026.66|16149.74|16029.74|16108.78|15988.78|290
1623854100000|2021-06-16 14:35:00|16146.12|16026.12|16138.97|16018.97|16153.22|16033.22|16134.94|16014.94|282
1623854400000|2021-06-16 14:40:00|16139.32|16019.32|16132.89|16012.89|16147.51|16027.51|16132.02|16012.02|290
1623854700000|2021-06-16 14:45:00|16132.59|16012.59|16091.97|15971.97|16137.02|16017.02|16091.59|15971.59|286
1623855000000|2021-06-16 14:50:00|16091.83|15971.83|15970.7|15850.7|16097.56|15977.56|15958.55|15838.55|290
1623855300000|2021-06-16 14:55:00|15970.9|15850.9|15946.2|15826.2|15978.59|15858.59|15920.19|15800.19|299
1623855600000|2021-06-16 15:00:00|15947.33|15827.33|15992.07|15872.07|15995.42|15875.42|15931.02|15811.02|298
1623855900000|2021-06-16 15:05:00|15993.04|15873.04|15962.89|15842.89|16001.35|15881.35|15956.58|15836.58|289
1623856200000|2021-06-16 15:10:00|15962.73|15842.73|15864.8|15744.8|15964.07|15844.07|15864.8|15744.8|298
1623856500000|2021-06-16 15:15:00|15865.22|15745.22|15902.02|15782.02|15907.44|15787.44|15861.98|15741.98|297
1623856800000|2021-06-16 15:20:00|15901.98|15781.98|15908.32|15788.32|15918.21|15798.21|15901.98|15781.98|289
1623857100000|2021-06-16 15:25:00|15907.89|15787.89|15896.31|15776.31|15910.03|15790.03|15888.67|15768.67|295
1623857400000|2021-06-16 15:30:00|15896.44|15776.44|15920.99|15800.99|15925.1|15805.1|15893.6|15773.6|286
1623857700000|2021-06-16 15:35:00|15920.96|15800.96|15917.07|15797.07|15955.5|15835.5|15916.92|15796.92|291
1623858000000|2021-06-16 15:40:00|15916.29|15796.29|15915.35|15795.35|15922.76|15802.76|15898.36|15778.36|291
1623858300000|2021-06-16 15:45:00|15915.38|15795.38|15908.59|15788.59|15945.47|15825.47|15908.53|15788.53|292
1623858600000|2021-06-16 15:50:00|15907.75|15787.75|15928.25|15808.25|15928.25|15808.25|15894.27|15774.27|293
1623858900000|2021-06-16 15:55:00|15928.37|15808.37|15948.29|15828.29|15948.29|15828.29|15926.21|15806.21|292
1623859200000|2021-06-16 16:00:00|15949.49|15829.49|16049.07|15929.07|16049.07|15929.07|15913.77|15793.77|298
1623859500000|2021-06-16 16:05:00|16050.3|15930.3|16132.11|16012.11|16132.11|16012.11|16035.32|15915.32|298
1623859800000|2021-06-16 16:10:00|16133.17|16013.17|16116.06|15996.06|16138.77|16018.77|16095.46|15975.46|296
1623860100000|2021-06-16 16:15:00|16116.53|15996.53|16113.35|15993.35|16135.48|16015.48|16111.58|15991.58|294
1623860400000|2021-06-16 16:20:00|16113.36|15993.36|16050.3|15930.3|16114.1|15994.1|16042.56|15922.56|296
1623860700000|2021-06-16 16:25:00|16050.41|15930.41|15993.89|15873.89|16052.82|15932.82|15987.21|15867.21|295
1623861000000|2021-06-16 16:30:00|15994.93|15874.93|16008.14|15888.14|16032.26|15912.26|15991.11|15871.11|288
1623861300000|2021-06-16 16:35:00|16008.17|15888.17|15977.8|15857.8|16018.15|15898.15|15977.79|15857.79|291
1623861600000|2021-06-16 16:40:00|15977.49|15857.49|15942.72|15822.72|15977.49|15857.49|15938.63|15818.63|289
1623861900000|2021-06-16 16:45:00|15942.73|15822.73|15865.22|15745.22|15949.33|15829.33|15861.29|15741.29|294
1623862200000|2021-06-16 16:50:00|15864.17|15744.17|15800.61|15680.61|15864.74|15744.74|15767.18|15647.18|295
1623862500000|2021-06-16 16:55:00|15800|15680|15831.24|15711.24|15831.24|15711.24|15798.66|15678.66|297
1623862800000|2021-06-16 17:00:00|15831.18|15711.18|15762.27|15642.27|15831.18|15711.18|15746.04|15626.04|298
1623863100000|2021-06-16 17:05:00|15761.88|15641.88|15807.37|15687.37|15827.03|15707.03|15759.29|15639.29|291
1623863400000|2021-06-16 17:10:00|15807.46|15687.46|15917.38|15797.38|15917.38|15797.38|15807.33|15687.33|296
1623863700000|2021-06-16 17:15:00|15917.7|15797.7|15839.21|15719.21|15920.24|15800.24|15839.21|15719.21|295
1623864000000|2021-06-16 17:20:00|15839.8|15719.8|15859.15|15739.15|15860.34|15740.34|15828.8|15708.8|295
1623864300000|2021-06-16 17:25:00|15858.27|15738.27|15862.49|15742.49|15872.19|15752.19|15843.04|15723.04|286
1623864600000|2021-06-16 17:30:00|15862.91|15742.91|15909.74|15789.74|15914.87|15794.87|15862.91|15742.91|290
1623864900000|2021-06-16 17:35:00|15909.16|15789.16|15982.51|15862.51|16010.67|15890.67|15907.36|15787.36|296
1623865200000|2021-06-16 17:40:00|15982.53|15862.53|15957.76|15837.76|15983|15863|15940.41|15820.41|289
1623865500000|2021-06-16 17:45:00|15957.3|15837.3|15939.89|15819.89|15957.85|15837.85|15929.71|15809.71|289
1623865800000|2021-06-16 17:50:00|15940.42|15820.42|15969.59|15849.59|16000.78|15880.78|15940.42|15820.42|294
1623866100000|2021-06-16 17:55:00|15969.77|15849.77|16036.54|15916.54|16036.54|15916.54|15948.4|15828.4|292
1623866400000|2021-06-16 18:00:00|16035.35|15915.35|16124.23|16004.23|16202.38|16082.38|15822.55|15702.55|300
1623866700000|2021-06-16 18:05:00|16123.45|16003.45|16059.41|15939.41|16187.2|16067.2|16049.92|15929.92|300
1623867000000|2021-06-16 18:10:00|16060.09|15940.09|15943.67|15823.67|16060.09|15940.09|15822.16|15702.16|299
1623867300000|2021-06-16 18:15:00|15945.04|15825.04|15885.99|15765.99|15946.6|15826.6|15880.03|15760.03|298
1623867600000|2021-06-16 18:20:00|15885.9|15765.9|15858.2|15738.2|15885.9|15765.9|15812.74|15692.74|296
1623867900000|2021-06-16 18:25:00|15859.06|15739.06|15854.7|15734.7|15863.29|15743.29|15846.93|15726.93|292
1623868200000|2021-06-16 18:30:00|15854.48|15734.48|15881.58|15761.58|15903.79|15783.79|15831.2|15711.2|295
1623868500000|2021-06-16 18:35:00|15887.89|15767.89|15861.32|15741.32|15897.66|15777.66|15824.34|15704.34|297
1623868800000|2021-06-16 18:40:00|15861.31|15741.31|15853.44|15733.44|15883.6|15763.6|15849.87|15729.87|293
1623869100000|2021-06-16 18:45:00|15853.31|15733.31|15923.22|15803.22|15925.46|15805.46|15848.14|15728.14|297
1623869400000|2021-06-16 18:50:00|15922.93|15802.93|15985.35|15865.35|15985.35|15865.35|15904.84|15784.84|293
1623869700000|2021-06-16 18:55:00|15985.75|15865.75|15998.52|15878.52|15998.74|15878.74|15969.14|15849.14|293
1623870000000|2021-06-16 19:00:00|15998.2|15878.2|16014.75|15894.75|16037.06|15917.06|15979.6|15859.6|298
1623870300000|2021-06-16 19:05:00|16015.14|15895.14|16026.71|15906.71|16027.04|15907.04|16010.91|15890.91|289
1623870600000|2021-06-16 19:10:00|16026.44|15906.44|16052.29|15932.29|16052.29|15932.29|16025.01|15905.01|284
1623870900000|2021-06-16 19:15:00|16052.2|15932.2|16060.32|15940.32|16061.79|15941.79|16043.76|15923.76|283
1623871200000|2021-06-16 19:20:00|16060.45|15940.45|16086.91|15966.91|16097.8|15977.8|16060.3|15940.3|292
1623871500000|2021-06-16 19:25:00|16088.1|15968.1|16079.36|15959.36|16098.73|15978.73|16078.23|15958.23|292
1623871800000|2021-06-16 19:30:00|16079.45|15959.45|16055.69|15935.69|16080.23|15960.23|16049.28|15929.28|284
1623872100000|2021-06-16 19:35:00|16056.24|15936.24|16069.48|15949.48|16069.48|15949.48|16047.61|15927.61|284
1623872400000|2021-06-16 19:40:00|16069.47|15949.47|16056.27|15936.27|16074.14|15954.14|16049.05|15929.05|281
1623872700000|2021-06-16 19:45:00|16056.32|15936.32|16012.52|15892.52|16056.32|15936.32|16005.94|15885.94|291
1623873000000|2021-06-16 19:50:00|16012.44|15892.44|16001.25|15881.25|16027.55|15907.55|16001.25|15881.25|290
1623873300000|2021-06-16 19:55:00|16001.07|15881.07|15987.65|15867.65|16008.62|15888.62|15987.01|15867.01|291
1623873600000|2021-06-16 20:00:00|15988.08|15868.08|15965.71|15845.71|15988.54|15868.54|15953.97|15833.97|295
1623873900000|2021-06-16 20:05:00|15965.99|15845.99|15968.19|15848.19|15979.98|15859.98|15954.92|15834.92|294
1623874200000|2021-06-16 20:10:00|15967.5|15847.5|15972.91|15852.91|15973.6|15853.6|15906.13|15786.13|294
1623874500000|2021-06-16 20:15:00|15972.49|15852.49|15975.18|15855.18|16025.84|15905.84|15971.7|15851.7|292
1623874800000|2021-06-16 20:20:00|15974.36|15854.36|15943.11|15823.11|15974.36|15854.36|15936.66|15816.66|291
1623875100000|2021-06-16 20:25:00|15943.07|15823.07|15954.37|15834.37|15962.93|15842.93|15934.4|15814.4|281
1623875400000|2021-06-16 20:30:00|15953.89|15833.89|15938.47|15818.47|15961|15841|15937.54|15817.54|288
1623875700000|2021-06-16 20:35:00|15939|15819|15906.17|15786.17|15948.94|15828.94|15906.16|15786.16|283
1623876000000|2021-06-16 20:40:00|15906.9|15786.9|15938.35|15818.35|15946.89|15826.89|15906.9|15786.9|287
1623876300000|2021-06-16 20:45:00|15938.41|15818.41|15964.73|15844.73|15968.58|15848.58|15928.72|15808.72|283
1623876600000|2021-06-16 20:50:00|15964.76|15844.76|15965.21|15845.21|15983.77|15863.77|15957.09|15837.09|285
1623876900000|2021-06-16 20:55:00|15965.19|15845.19|15912.64|15792.64|15969.34|15849.34|15911.77|15791.77|281
1623877200000|2021-06-16 21:00:00|15913.41|15793.41|15913.79|15793.79|15926.49|15806.49|15902.51|15782.51|278
1623877500000|2021-06-16 21:05:00|15913.68|15793.68|15891.96|15771.96|15914|15794|15881.21|15761.21|279
1623877800000|2021-06-16 21:10:00|15891.22|15771.22|15896.44|15776.44|15917.27|15797.27|15890.99|15770.99|283
1623878100000|2021-06-16 21:15:00|15895.56|15775.56|15921.49|15801.49|15921.49|15801.49|15893.11|15773.11|268
1623878400000|2021-06-16 21:20:00|15921.51|15801.51|15943.63|15823.63|15957.97|15837.97|15921.51|15801.51|284
1623878700000|2021-06-16 21:25:00|15943.77|15823.77|15969.31|15849.31|15979.66|15859.66|15943.77|15823.77|281
1623879000000|2021-06-16 21:30:00|15969.2|15849.2|15978.06|15858.06|15980.65|15860.65|15969.03|15849.03|269
1623879300000|2021-06-16 21:35:00|15977.96|15857.96|15992.37|15872.37|15997.11|15877.11|15977.47|15857.47|284
1623879600000|2021-06-16 21:40:00|15989.79|15869.79|15945.94|15825.94|15989.95|15869.95|15945.26|15825.26|288
1623879900000|2021-06-16 21:45:00|15945.98|15825.98|15957.76|15837.76|15959.55|15839.55|15942.02|15822.02|278
1623880200000|2021-06-16 21:50:00|15957.8|15837.8|16015.74|15895.74|16015.74|15895.74|15956.33|15836.33|291
1623880500000|2021-06-16 21:55:00|16015.2|15895.2|15988.31|15868.31|16016.69|15896.69|15985.2|15865.2|286
1623880800000|2021-06-16 22:00:00|15988.58|15868.58|16009.69|15889.69|16011.4|15891.4|15980.74|15860.74|284
1623881100000|2021-06-16 22:05:00|16009.7|15889.7|16025.21|15905.21|16032.12|15912.12|16002.01|15882.01|292
1623881400000|2021-06-16 22:10:00|16025.35|15905.35|15999.25|15879.25|16026.03|15906.03|15998.89|15878.89|287
1623881700000|2021-06-16 22:15:00|15999.24|15879.24|15956.27|15836.27|15999.24|15879.24|15951.65|15831.65|292
1623882000000|2021-06-16 22:20:00|15956.24|15836.24|15982.3|15862.3|15983.1|15863.1|15954.36|15834.36|277
1623882300000|2021-06-16 22:25:00|15982.45|15862.45|15932.69|15812.69|15987.77|15867.77|15930.6|15810.6|294
1623882600000|2021-06-16 22:30:00|15932.51|15812.51|15932.1|15812.1|15943.69|15823.69|15915.87|15795.87|292
1623882900000|2021-06-16 22:35:00|15932.29|15812.29|15884.89|15764.89|15932.42|15812.42|15884.89|15764.89|287
1623883200000|2021-06-16 22:40:00|15884.95|15764.95|15858.61|15738.61|15884.96|15764.96|15857.79|15737.79|293
1623883500000|2021-06-16 22:45:00|15858.46|15738.46|15876.98|15756.98|15889.44|15769.44|15856.31|15736.31|288
1623883800000|2021-06-16 22:50:00|15876.97|15756.97|15855.85|15735.85|15877.16|15757.16|15847.64|15727.64|285
1623884100000|2021-06-16 22:55:00|15855.76|15735.76|15857.13|15737.13|15869.73|15749.73|15845.91|15725.91|277
1623884400000|2021-06-16 23:00:00|15857.24|15737.24|15775.82|15655.82|15857.24|15737.24|15755.74|15635.74|295
1623884700000|2021-06-16 23:05:00|15775.27|15655.27|15781.07|15661.07|15791.98|15671.98|15768.6|15648.6|290
1623885000000|2021-06-16 23:10:00|15781.44|15661.44|15742.14|15622.14|15781.44|15661.44|15729.45|15609.45|294
1623885300000|2021-06-16 23:15:00|15742.89|15622.89|15720.52|15600.52|15745.14|15625.14|15674.16|15554.16|295
1623885600000|2021-06-16 23:20:00|15722.81|15602.81|15672.02|15552.02|15733.28|15613.28|15665.84|15545.84|293
1623885900000|2021-06-16 23:25:00|15672.28|15552.28|15685.83|15565.83|15690.43|15570.43|15665.51|15545.51|290
1623886200000|2021-06-16 23:30:00|15685.36|15565.36|15656.56|15536.56|15686.79|15566.79|15655.02|15535.02|288
1623886500000|2021-06-16 23:35:00|15656.3|15536.3|15691.1|15571.1|15691.53|15571.53|15656.3|15536.3|291
1623886800000|2021-06-16 23:40:00|15691.28|15571.28|15674.11|15554.11|15699.87|15579.87|15673.39|15553.39|286
1623887100000|2021-06-16 23:45:00|15673.87|15553.87|15710.85|15590.85|15710.85|15590.85|15672.7|15552.7|286
1623887400000|2021-06-16 23:50:00|15711.3|15591.3|15707.97|15587.97|15713.73|15593.73|15699.42|15579.42|269
1623887700000|2021-06-16 23:55:00|15708.06|15588.06|15748.38|15628.38|15749|15629|15702.78|15582.78|293
1623888000000|2021-06-17 00:00:00|15748.66|15628.66|15735.33|15615.33|15776.81|15656.81|15718.18|15598.18|298
1623888300000|2021-06-17 00:05:00|15735.49|15615.49|15845.84|15725.84|15846.17|15726.17|15735.49|15615.49|298
1623888600000|2021-06-17 00:10:00|15845.94|15725.94|15877.12|15757.12|15882.88|15762.88|15845.78|15725.78|291
1623888900000|2021-06-17 00:15:00|15877.14|15757.14|15862.54|15742.54|15903.53|15783.53|15862.14|15742.14|295
1623889200000|2021-06-17 00:20:00|15862.57|15742.57|15859.3|15739.3|15863.79|15743.79|15836.15|15716.15|285
1623889500000|2021-06-17 00:25:00|15859.53|15739.53|15877.47|15757.47|15881.76|15761.76|15851.49|15731.49|293
1623889800000|2021-06-17 00:30:00|15877.06|15757.06|15921.75|15801.75|15921.75|15801.75|15877.04|15757.04|293
1623890100000|2021-06-17 00:35:00|15922.27|15802.27|15927.69|15807.69|15929.21|15809.21|15918.56|15798.56|285
1623890400000|2021-06-17 00:40:00|15927.44|15807.44|15951.87|15831.87|15953.15|15833.15|15925.31|15805.31|290
1623890700000|2021-06-17 00:45:00|15951.92|15831.92|15929.81|15809.81|15951.95|15831.95|15917.01|15797.01|282
1623891000000|2021-06-17 00:50:00|15929.67|15809.67|15922.19|15802.19|15929.95|15809.95|15914.04|15794.04|290
1623891300000|2021-06-17 00:55:00|15921.79|15801.79|15939.85|15819.85|15939.85|15819.85|15921.79|15801.79|277
1623891600000|2021-06-17 01:00:00|15940.18|15820.18|15923.9|15803.9|15965.5|15845.5|15922.51|15802.51|294
1623891900000|2021-06-17 01:05:00|15923.79|15803.79|15963.19|15843.19|15963.38|15843.38|15919.32|15799.32|275
1623892200000|2021-06-17 01:10:00|15963.29|15843.29|16000.99|15880.99|16001.63|15881.63|15962.99|15842.99|289
1623892500000|2021-06-17 01:15:00|16000.73|15880.73|15987.16|15867.16|16013.81|15893.81|15979.4|15859.4|290
1623892800000|2021-06-17 01:20:00|15987.55|15867.55|15991.74|15871.74|15997.36|15877.36|15979.92|15859.92|278
1623893100000|2021-06-17 01:25:00|15991.53|15871.53|15997.59|15877.59|16005.27|15885.27|15991.37|15871.37|282
1623893400000|2021-06-17 01:30:00|15997.57|15877.57|15997.09|15877.09|16009.63|15889.63|15993.42|15873.42|279
1623893700000|2021-06-17 01:35:00|15996.85|15876.85|15991.2|15871.2|16003.38|15883.38|15988.08|15868.08|276
1623894000000|2021-06-17 01:40:00|15990.96|15870.96|15979.16|15859.16|15990.96|15870.96|15967.2|15847.2|288
1623894300000|2021-06-17 01:45:00|15979.26|15859.26|16008.3|15888.3|16008.55|15888.55|15979.18|15859.18|285
1623894600000|2021-06-17 01:50:00|16008.33|15888.33|15992.03|15872.03|16015.15|15895.15|15991.76|15871.76|285
1623894900000|2021-06-17 01:55:00|15992.02|15872.02|16017.44|15897.44|16017.44|15897.44|15990.38|15870.38|270
1623895200000|2021-06-17 02:00:00|16017.39|15897.39|15998.93|15878.93|16025.77|15905.77|15998.86|15878.86|287
1623895500000|2021-06-17 02:05:00|15999.13|15879.13|16040.35|15920.35|16043.64|15923.64|15998.61|15878.61|283
1623895800000|2021-06-17 02:10:00|16040.32|15920.32|16070.13|15950.13|16071.07|15951.07|16040.18|15920.18|287
1623896100000|2021-06-17 02:15:00|16070.78|15950.78|16077.98|15957.98|16086.93|15966.93|16067.63|15947.63|277
1623896400000|2021-06-17 02:20:00|16077.85|15957.85|16097|15977|16097.87|15977.87|16071.23|15951.23|284
1623896700000|2021-06-17 02:25:00|16096.8|15976.8|16105.63|15985.63|16107.2|15987.2|16088.8|15968.8|289
1623897000000|2021-06-17 02:30:00|16105.93|15985.93|16105.15|15985.15|16123.8|16003.8|16105.15|15985.15|290
1623897300000|2021-06-17 02:35:00|16105.19|15985.19|16091.39|15971.39|16105.19|15985.19|16080.25|15960.25|281
1623897600000|2021-06-17 02:40:00|16091.38|15971.38|16084.29|15964.29|16099.03|15979.03|16084.16|15964.16|270
1623897900000|2021-06-17 02:45:00|16084.31|15964.31|16081.67|15961.67|16086.7|15966.7|16067.79|15947.79|278
1623898200000|2021-06-17 02:50:00|16081.65|15961.65|16069.44|15949.44|16083.14|15963.14|16066.69|15946.69|275
1623898500000|2021-06-17 02:55:00|16069.32|15949.32|16057.81|15937.81|16074.72|15954.72|16057.81|15937.81|280
1623898800000|2021-06-17 03:00:00|16057.97|15937.97|16123.17|16003.17|16124.19|16004.19|16055.38|15935.38|292
1623899100000|2021-06-17 03:05:00|16122.32|16002.32|16113.35|15993.35|16126.86|16006.86|16106.85|15986.85|285
1623899400000|2021-06-17 03:10:00|16113.15|15993.15|16126.73|16006.73|16135.3|16015.3|16111.74|15991.74|290
1623899700000|2021-06-17 03:15:00|16127.41|16007.41|16120.55|16000.55|16134.7|16014.7|16119.47|15999.47|277
1623900000000|2021-06-17 03:20:00|16120.58|16000.58|16140.12|16020.12|16149.68|16029.68|16113.8|15993.8|280
1623900300000|2021-06-17 03:25:00|16140.13|16020.13|16142|16022|16142.75|16022.75|16133.3|16013.3|266
1623900600000|2021-06-17 03:30:00|16142.02|16022.02|16149.49|16029.49|16170.82|16050.82|16141.88|16021.88|289
1623900900000|2021-06-17 03:35:00|16149.59|16029.59|16154.52|16034.52|16163.48|16043.48|16149.1|16029.1|264
1623901200000|2021-06-17 03:40:00|16154.14|16034.14|16142.01|16022.01|16154.14|16034.14|16138.11|16018.11|262
1623901500000|2021-06-17 03:45:00|16141.86|16021.86|16135.07|16015.07|16145.45|16025.45|16127.85|16007.85|265
1623901800000|2021-06-17 03:50:00|16135.09|16015.09|16124.3|16004.3|16139.85|16019.85|16123.79|16003.79|272
1623902100000|2021-06-17 03:55:00|16124.08|16004.08|16147.27|16027.27|16148.57|16028.57|16123.93|16003.93|272
1623902400000|2021-06-17 04:00:00|16147.87|16027.87|16180.36|16060.36|16180.65|16060.65|16147.87|16027.87|289
1623902700000|2021-06-17 04:05:00|16181.4|16061.4|16223.3|16103.3|16223.67|16103.67|16181.4|16061.4|291
1623903000000|2021-06-17 04:10:00|16223.33|16103.33|16197.83|16077.83|16227.18|16107.18|16195.01|16075.01|286
1623903300000|2021-06-17 04:15:00|16197.95|16077.95|16203.88|16083.88|16211.35|16091.35|16197.95|16077.95|285
1623903600000|2021-06-17 04:20:00|16204.03|16084.03|16207.78|16087.78|16213|16093|16201.3|16081.3|114
1623903900000|2021-06-17 04:25:00|16207.92|16087.92|16210.17|16090.17|16218.73|16098.73|16207.8|16087.8|274
1623904200000|2021-06-17 04:30:00|16210.29|16090.29|16211.47|16091.47|16211.48|16091.48|16201.93|16081.93|274
1623904500000|2021-06-17 04:35:00|16211.24|16091.24|16191.91|16071.91|16224.46|16104.46|16191.81|16071.81|280
1623904800000|2021-06-17 04:40:00|16191.9|16071.9|16127.33|16007.33|16191.96|16071.96|16127.33|16007.33|287
1623905100000|2021-06-17 04:45:00|16126.97|16006.97|16132.36|16012.36|16138.93|16018.93|16118.83|15998.83|280
1623905400000|2021-06-17 04:50:00|16132.48|16012.48|16123.59|16003.59|16151.9|16031.9|16118.74|15998.74|277
1623905700000|2021-06-17 04:55:00|16123.49|16003.49|16123.55|16003.55|16132.33|16012.33|16121.15|16001.15|255
1623906000000|2021-06-17 05:00:00|16123.8|16003.8|16099.33|15979.33|16145.2|16025.2|16098.45|15978.45|284
1623906300000|2021-06-17 05:05:00|16098.99|15978.99|16065.78|15945.78|16102.46|15982.46|16063.11|15943.11|288
1623906600000|2021-06-17 05:10:00|16065.91|15945.91|16105.62|15985.62|16105.9|15985.9|16065.91|15945.91|289
1623906900000|2021-06-17 05:15:00|16105.61|15985.61|16092.12|15972.12|16121.07|16001.07|16091.99|15971.99|289
1623907200000|2021-06-17 05:20:00|16091.89|15971.89|16089.05|15969.05|16100.02|15980.02|16087.29|15967.29|275
1623907500000|2021-06-17 05:25:00|16088.95|15968.95|16089.31|15969.31|16101.35|15981.35|16088.59|15968.59|264
1623907800000|2021-06-17 05:30:00|16089.2|15969.2|16116.27|15996.27|16122.74|16002.74|16089.2|15969.2|281
1623908100000|2021-06-17 05:35:00|16116.52|15996.52|16117.19|15997.19|16133.17|16013.17|16115.76|15995.76|273
1623908400000|2021-06-17 05:40:00|16117.07|15997.07|16102.19|15982.19|16117.38|15997.38|16092.84|15972.84|293
1623908700000|2021-06-17 05:45:00|16102.82|15982.82|16123.94|16003.94|16126.46|16006.46|16102.82|15982.82|279
1623909000000|2021-06-17 05:50:00|16124.01|16004.01|16105.04|15985.04|16125.24|16005.24|16104.82|15984.82|283
1623909300000|2021-06-17 05:55:00|16105.16|15985.16|16076.38|15956.38|16112.16|15992.16|16075.02|15955.02|273
1623909600000|2021-06-17 06:00:00|16076.44|15956.44|16101.37|15981.37|16101.56|15981.56|16076.3|15956.3|284
1623909900000|2021-06-17 06:05:00|16101|15981|16108.47|15988.47|16114.78|15994.78|16101|15981|278
1623910200000|2021-06-17 06:10:00|16108.38|15988.38|16116.39|15996.39|16116.39|15996.39|16107.9|15987.9|275
1623910500000|2021-06-17 06:15:00|16116.13|15996.13|16098.08|15978.08|16118.08|15998.08|16091.9|15971.9|283
1623910800000|2021-06-17 06:20:00|16098.03|15978.03|16158.67|16038.67|16159.85|16039.85|16097.76|15977.76|293
1623911100000|2021-06-17 06:25:00|16158.68|16038.68|16222.57|16102.57|16238.19|16118.19|16158.63|16038.63|295
1623911400000|2021-06-17 06:30:00|16222.63|16102.63|16191.98|16071.98|16232.01|16112.01|16190.84|16070.84|286
1623911700000|2021-06-17 06:35:00|16190.63|16070.63|16216.99|16096.99|16219.9|16099.9|16189.15|16069.15|284
1623912000000|2021-06-17 06:40:00|16216.91|16096.91|16249.31|16129.31|16250.2|16130.2|16216|16096|287
1623912300000|2021-06-17 06:45:00|16248.9|16128.9|16233.49|16113.49|16250.05|16130.05|16230.51|16110.51|284
1623912600000|2021-06-17 06:50:00|16233.23|16113.23|16271.92|16151.92|16279.06|16159.06|16232.86|16112.86|288
1623912900000|2021-06-17 06:55:00|16271.95|16151.95|16271.25|16151.25|16276.6|16156.6|16270.17|16150.17|286
1623913200000|2021-06-17 07:00:00|16270.97|16150.97|16264.81|16144.81|16282.47|16162.47|16260.42|16140.42|290
1623913500000|2021-06-17 07:05:00|16264.82|16144.82|16312.84|16192.84|16322.22|16202.22|16255.89|16135.89|294
1623913800000|2021-06-17 07:10:00|16312.43|16192.43|16302.78|16182.78|16312.43|16192.43|16300.64|16180.64|289
1623914100000|2021-06-17 07:15:00|16302.24|16182.24|16268.59|16148.59|16302.49|16182.49|16267.05|16147.05|280
1623914400000|2021-06-17 07:20:00|16268.73|16148.73|16272.88|16152.88|16275.32|16155.32|16260.7|16140.7|287
1623914700000|2021-06-17 07:25:00|16272.64|16152.64|16305.66|16185.66|16311.45|16191.45|16272.52|16152.52|291
1623915000000|2021-06-17 07:30:00|16305.72|16185.72|16306.21|16186.21|16311.78|16191.78|16304.19|16184.19|280
1623915300000|2021-06-17 07:35:00|16306.37|16186.37|16305.84|16185.84|16318.28|16198.28|16300.86|16180.86|279
1623915600000|2021-06-17 07:40:00|16305.94|16185.94|16311.74|16191.74|16311.74|16191.74|16300.5|16180.5|285
1623915900000|2021-06-17 07:45:00|16311.89|16191.89|16275.64|16155.64|16318.15|16198.15|16275.64|16155.64|288
1623916200000|2021-06-17 07:50:00|16275.61|16155.61|16266.09|16146.09|16278.74|16158.74|16251.13|16131.13|290
1623916500000|2021-06-17 07:55:00|16266.16|16146.16|16256.67|16136.67|16269.75|16149.75|16251.76|16131.76|279
1623916800000|2021-06-17 08:00:00|16256.56|16136.56|16268.84|16148.84|16286.14|16166.14|16250.7|16130.7|287
1623917100000|2021-06-17 08:05:00|16268.83|16148.83|16229.02|16109.02|16269.88|16149.88|16229.02|16109.02|289
1623917400000|2021-06-17 08:10:00|16229.19|16109.19|16244.18|16124.18|16244.23|16124.23|16226.03|16106.03|287
1623917700000|2021-06-17 08:15:00|16244.34|16124.34|16245.95|16125.95|16258.78|16138.78|16243.86|16123.86|284
1623918000000|2021-06-17 08:20:00|16245.71|16125.71|16278|16158|16278.85|16158.85|16226.23|16106.23|282
1623918300000|2021-06-17 08:25:00|16278.07|16158.07|16265.58|16145.58|16278.07|16158.07|16265.58|16145.58|287
1623918600000|2021-06-17 08:30:00|16265.57|16145.57|16302.81|16182.81|16316.26|16196.26|16265.57|16145.57|290
1623918900000|2021-06-17 08:35:00|16303.25|16183.25|16302.46|16182.46|16314.97|16194.97|16295.87|16175.87|291
1623919200000|2021-06-17 08:40:00|16302.51|16182.51|16275.24|16155.24|16302.91|16182.91|16274.54|16154.54|285
1623919500000|2021-06-17 08:45:00|16275.07|16155.07|16183.51|16063.51|16275.9|16155.9|16183.27|16063.27|287
1623919800000|2021-06-17 08:50:00|16183.76|16063.76|16195.61|16075.61|16203.88|16083.88|16183.72|16063.72|287
1623920100000|2021-06-17 08:55:00|16195.94|16075.94|16249.28|16129.28|16253.41|16133.41|16195.94|16075.94|290
1623920400000|2021-06-17 09:00:00|16249.03|16129.03|16262.56|16142.56|16283.87|16163.87|16249.03|16129.03|290
1623920700000|2021-06-17 09:05:00|16262.39|16142.39|16254.09|16134.09|16267.44|16147.44|16254.09|16134.09|270
1623921000000|2021-06-17 09:10:00|16254.2|16134.2|16237.99|16117.99|16255.68|16135.68|16230.67|16110.67|276
1623921300000|2021-06-17 09:15:00|16239.1|16119.1|16208.94|16088.94|16239.1|16119.1|16206.05|16086.05|281
1623921600000|2021-06-17 09:20:00|16208.95|16088.95|16184.89|16064.89|16209.07|16089.07|16178.84|16058.84|275
1623921900000|2021-06-17 09:25:00|16184.96|16064.96|16225.95|16105.95|16230.1|16110.1|16184.96|16064.96|290
1623922200000|2021-06-17 09:30:00|16225.91|16105.91|16241.34|16121.34|16245.62|16125.62|16225.71|16105.71|283
1623922500000|2021-06-17 09:35:00|16242.41|16122.41|16252.24|16132.24|16252.4|16132.4|16236.44|16116.44|273
1623922800000|2021-06-17 09:40:00|16252.2|16132.2|16245.49|16125.49|16252.53|16132.53|16245.38|16125.38|269
1623923100000|2021-06-17 09:45:00|16245.24|16125.24|16207.74|16087.74|16246.63|16126.63|16207.47|16087.47|274
1623923400000|2021-06-17 09:50:00|16207.89|16087.89|16292.43|16172.43|16293.94|16173.94|16207.61|16087.61|278
1623923700000|2021-06-17 09:55:00|16292.16|16172.16|16293.96|16173.96|16294.53|16174.53|16276.78|16156.78|291
1623924000000|2021-06-17 10:00:00|16293.35|16173.35|16282.21|16162.21|16307.39|16187.39|16276.93|16156.93|295
1623924300000|2021-06-17 10:05:00|16282.31|16162.31|16252.53|16132.53|16282.59|16162.59|16252.53|16132.53|288
1623924600000|2021-06-17 10:10:00|16252.87|16132.87|16256.44|16136.44|16260.98|16140.98|16252.44|16132.44|289
1623924900000|2021-06-17 10:15:00|16256.36|16136.36|16272.27|16152.27|16288.06|16168.06|16256.36|16136.36|285
1623925200000|2021-06-17 10:20:00|16271.99|16151.99|16266.76|16146.76|16271.99|16151.99|16253.92|16133.92|283
1623925500000|2021-06-17 10:25:00|16266.81|16146.81|16266.93|16146.93|16278.39|16158.39|16265.45|16145.45|288
1623925800000|2021-06-17 10:30:00|16266.94|16146.94|16247.85|16127.85|16267.19|16147.19|16243.62|16123.62|293
1623926100000|2021-06-17 10:35:00|16247.56|16127.56|16220.89|16100.89|16250.59|16130.59|16219.52|16099.52|288
1623926400000|2021-06-17 10:40:00|16220.9|16100.9|16221.38|16101.38|16232.57|16112.57|16220.9|16100.9|293
1623926700000|2021-06-17 10:45:00|16221.19|16101.19|16225.48|16105.48|16232.42|16112.42|16215.33|16095.33|275
1623927000000|2021-06-17 10:50:00|16225.57|16105.57|16211.03|16091.03|16228.63|16108.63|16199.34|16079.34|286
1623927300000|2021-06-17 10:55:00|16210.97|16090.97|16204.66|16084.66|16218.02|16098.02|16202.66|16082.66|270
1623927600000|2021-06-17 11:00:00|16204.79|16084.79|16216.37|16096.37|16219.27|16099.27|16204.15|16084.15|281
1623927900000|2021-06-17 11:05:00|16216.17|16096.17|16227.23|16107.23|16231.31|16111.31|16216.17|16096.17|282
1623928200000|2021-06-17 11:10:00|16227.11|16107.11|16248.14|16128.14|16249.77|16129.77|16227.11|16107.11|278
1623928500000|2021-06-17 11:15:00|16248.04|16128.04|16222.1|16102.1|16249.33|16129.33|16222.1|16102.1|277
1623928800000|2021-06-17 11:20:00|16221.19|16101.19|16188.11|16068.11|16222.67|16102.67|16188.11|16068.11|276
1623929100000|2021-06-17 11:25:00|16188.1|16068.1|16186.75|16066.75|16188.1|16068.1|16168.45|16048.45|287
1623929400000|2021-06-17 11:30:00|16186.71|16066.71|16163.03|16043.03|16191.65|16071.65|16163.03|16043.03|279
1623929700000|2021-06-17 11:35:00|16163.04|16043.04|16172.2|16052.2|16172.2|16052.2|16162.14|16042.14|278
1623930000000|2021-06-17 11:40:00|16173.09|16053.09|16172.21|16052.21|16182.54|16062.54|16168.64|16048.64|274
1623930300000|2021-06-17 11:45:00|16172.3|16052.3|16175.1|16055.1|16199.98|16079.98|16171.59|16051.59|287
1623930600000|2021-06-17 11:50:00|16174.96|16054.96|16163.36|16043.36|16182.15|16062.15|16162.54|16042.54|284
1623930900000|2021-06-17 11:55:00|16163.39|16043.39|16163.98|16043.98|16180.42|16060.42|16162.56|16042.56|281
1623931200000|2021-06-17 12:00:00|16163.38|16043.38|16124.48|16004.48|16165.68|16045.68|16124.35|16004.35|297
1623931500000|2021-06-17 12:05:00|16124.52|16004.52|16150.09|16030.09|16150.79|16030.79|16123.73|16003.73|294
1623931800000|2021-06-17 12:10:00|16150.12|16030.12|16035|15915|16152.67|16032.67|16035|15915|293
1623932100000|2021-06-17 12:15:00|16033.84|15913.84|15989.4|15869.4|16033.84|15913.84|15987.65|15867.65|300
1623932400000|2021-06-17 12:20:00|15988.68|15868.68|16011.96|15891.96|16025.83|15905.83|15988.38|15868.38|292
1623932700000|2021-06-17 12:25:00|16011.52|15891.52|15967.83|15847.83|16011.52|15891.52|15956.03|15836.03|293
1623933000000|2021-06-17 12:30:00|15967.76|15847.76|15949.83|15829.83|15984.3|15864.3|15948.13|15828.13|291
1623933300000|2021-06-17 12:35:00|15949.84|15829.84|15972.82|15852.82|15983.78|15863.78|15939.89|15819.89|293
1623933600000|2021-06-17 12:40:00|15972.77|15852.77|15961.2|15841.2|15985.14|15865.14|15951.43|15831.43|289
1623933900000|2021-06-17 12:45:00|15961.17|15841.17|15972|15852|15972.28|15852.28|15925.13|15805.13|293
1623934200000|2021-06-17 12:50:00|15972.04|15852.04|15995.25|15875.25|16009.87|15889.87|15972.04|15852.04|290
1623934500000|2021-06-17 12:55:00|15995.17|15875.17|15971.91|15851.91|15995.17|15875.17|15963.79|15843.79|291
1623934800000|2021-06-17 13:00:00|15972.07|15852.07|15977.82|15857.82|15996.35|15876.35|15958.09|15838.09|291
1623935100000|2021-06-17 13:05:00|15977.98|15857.98|15955.39|15835.39|15978|15858|15955.39|15835.39|285
1623935400000|2021-06-17 13:10:00|15955.37|15835.37|15939.14|15819.14|15955.37|15835.37|15912.11|15792.11|291
1623935700000|2021-06-17 13:15:00|15939.13|15819.13|15917.73|15797.73|15939.18|15819.18|15895.22|15775.22|294
1623936000000|2021-06-17 13:20:00|15917.75|15797.75|15923.75|15803.75|15925.11|15805.11|15896.61|15776.61|292
1623936300000|2021-06-17 13:25:00|15922.93|15802.93|15922.12|15802.12|15926.86|15806.86|15906.19|15786.19|292
1623936600000|2021-06-17 13:30:00|15922.18|15802.18|15986.81|15866.81|15987.42|15867.42|15921.5|15801.5|293
1623936900000|2021-06-17 13:35:00|15986.79|15866.79|15979.61|15859.61|15990.51|15870.51|15971.82|15851.82|289
1623937200000|2021-06-17 13:40:00|15979.22|15859.22|15957.77|15837.77|15983.09|15863.09|15957.24|15837.24|287
1623937500000|2021-06-17 13:45:00|15957.32|15837.32|15979.21|15859.21|15979.21|15859.21|15950.61|15830.61|286
1623937800000|2021-06-17 13:50:00|15979.63|15859.63|15961.32|15841.32|15981.01|15861.01|15956.24|15836.24|284
1623938100000|2021-06-17 13:55:00|15960.97|15840.97|15927.03|15807.03|15961.25|15841.25|15920.41|15800.41|293
1623938400000|2021-06-17 14:00:00|15927.06|15807.06|15858.67|15738.67|15927.13|15807.13|15848.66|15728.66|293
1623938700000|2021-06-17 14:05:00|15858.26|15738.26|15870.1|15750.1|15870.69|15750.69|15850.84|15730.84|297
1623939000000|2021-06-17 14:10:00|15870.13|15750.13|15865.92|15745.92|15876.06|15756.06|15862.8|15742.8|278
1623939300000|2021-06-17 14:15:00|15866.73|15746.73|15913|15793|15913|15793|15866.73|15746.73|295
1623939600000|2021-06-17 14:20:00|15913.23|15793.23|15909.55|15789.55|15913.41|15793.41|15898.04|15778.04|282
1623939900000|2021-06-17 14:25:00|15909.53|15789.53|16019.08|15899.08|16019.12|15899.12|15909.04|15789.04|292
1623940200000|2021-06-17 14:30:00|16019.7|15899.7|16028.18|15908.18|16051.2|15931.2|16017.13|15897.13|296
1623940500000|2021-06-17 14:35:00|16027.29|15907.29|16013.97|15893.97|16030.48|15910.48|16013.97|15893.97|292
1623940800000|2021-06-17 14:40:00|16013.37|15893.37|15954.95|15834.95|16013.39|15893.39|15953.46|15833.46|294
1623941100000|2021-06-17 14:45:00|15953.95|15833.95|15955.7|15835.7|15974.71|15854.71|15945.95|15825.95|284
1623941400000|2021-06-17 14:50:00|15956.12|15836.12|15996.39|15876.39|15999.46|15879.46|15951.12|15831.12|293
1623941700000|2021-06-17 14:55:00|15994.89|15874.89|16004.92|15884.92|16005.34|15885.34|15976.58|15856.58|291
1623942000000|2021-06-17 15:00:00|16005.11|15885.11|16020.09|15900.09|16037.07|15917.07|16003.34|15883.34|293
1623942300000|2021-06-17 15:05:00|16020.03|15900.03|15988.29|15868.29|16020.48|15900.48|15982.51|15862.51|285
1623942600000|2021-06-17 15:10:00|15988.08|15868.08|15986.39|15866.39|15990.38|15870.38|15961.89|15841.89|287
1623942900000|2021-06-17 15:15:00|15986.93|15866.93|15983.6|15863.6|15992.32|15872.32|15968.98|15848.98|280
1623943200000|2021-06-17 15:20:00|15983.62|15863.62|15984.6|15864.6|15992.63|15872.63|15975.8|15855.8|279
1623943500000|2021-06-17 15:25:00|15985.63|15865.63|15993.12|15873.12|15998.62|15878.62|15985.63|15865.63|282
1623943800000|2021-06-17 15:30:00|15992.81|15872.81|16052.2|15932.2|16052.93|15932.93|15992.53|15872.53|291
1623944100000|2021-06-17 15:35:00|16051.63|15931.63|16042.55|15922.55|16051.63|15931.63|16027.98|15907.98|288
1623944400000|2021-06-17 15:40:00|16042.66|15922.66|16024.95|15904.95|16045.7|15925.7|16024.9|15904.9|285
1623944700000|2021-06-17 15:45:00|16024.19|15904.19|16071.09|15951.09|16071.8|15951.8|16024.19|15904.19|290
1623945000000|2021-06-17 15:50:00|16071.18|15951.18|16101.4|15981.4|16101.4|15981.4|16067.01|15947.01|289
1623945300000|2021-06-17 15:55:00|16102.06|15982.06|16084.02|15964.02|16105.89|15985.89|16077.91|15957.91|291
1623945600000|2021-06-17 16:00:00|16083.87|15963.87|16037.27|15917.27|16103.5|15983.5|16037.27|15917.27|297
1623945900000|2021-06-17 16:05:00|16037.14|15917.14|15998.33|15878.33|16037.14|15917.14|15985.42|15865.42|296
1623946200000|2021-06-17 16:10:00|15998.48|15878.48|16008.66|15888.66|16021.77|15901.77|15997.89|15877.89|295
1623946500000|2021-06-17 16:15:00|16008.04|15888.04|15913.57|15793.57|16008.04|15888.04|15913.57|15793.57|295
1623946800000|2021-06-17 16:20:00|15913.75|15793.75|15912.72|15792.72|15920.65|15800.65|15894.18|15774.18|299
1623947100000|2021-06-17 16:25:00|15912.73|15792.73|15880.04|15760.04|15921.36|15801.36|15880.04|15760.04|294
1623947400000|2021-06-17 16:30:00|15879.14|15759.14|15889.92|15769.92|15889.92|15769.92|15852.83|15732.83|294
1623947700000|2021-06-17 16:35:00|15889.88|15769.88|15885.41|15765.41|15904.07|15784.07|15884.32|15764.32|292
1623948000000|2021-06-17 16:40:00|15885.53|15765.53|15836.57|15716.57|15885.53|15765.53|15830.83|15710.83|296
1623948300000|2021-06-17 16:45:00|15836.51|15716.51|15803.64|15683.64|15836.84|15716.84|15803.11|15683.11|297
1623948600000|2021-06-17 16:50:00|15803.9|15683.9|15792.88|15672.88|15809.3|15689.3|15776.54|15656.54|292
1623948900000|2021-06-17 16:55:00|15792.03|15672.03|15802.95|15682.95|15813.23|15693.23|15748.89|15628.89|297
1623949200000|2021-06-17 17:00:00|15802.83|15682.83|15767.7|15647.7|15804.71|15684.71|15747.46|15627.46|294
1623949500000|2021-06-17 17:05:00|15768.52|15648.52|15756.15|15636.15|15771.54|15651.54|15746.68|15626.68|294
1623949800000|2021-06-17 17:10:00|15757.79|15637.79|15685.72|15565.72|15761.49|15641.49|15673.97|15553.97|297
1623950100000|2021-06-17 17:15:00|15685.29|15565.29|15658.59|15538.59|15705.74|15585.74|15656.71|15536.71|298
1623950400000|2021-06-17 17:20:00|15657.71|15537.71|15574.97|15454.97|15657.71|15537.71|15560.92|15440.92|299
1623950700000|2021-06-17 17:25:00|15572.55|15452.55|15559.8|15439.8|15578.06|15458.06|15524.19|15404.19|298
1623951000000|2021-06-17 17:30:00|15559.73|15439.73|15605.91|15485.91|15606.14|15486.14|15496.14|15376.14|299
1623951300000|2021-06-17 17:35:00|15606.11|15486.11|15565.34|15445.34|15626.33|15506.33|15558.11|15438.11|298
1623951600000|2021-06-17 17:40:00|15565.29|15445.29|15586.39|15466.39|15587.61|15467.61|15556.1|15436.1|293
1623951900000|2021-06-17 17:45:00|15586.65|15466.65|15583.84|15463.84|15599.4|15479.4|15575.41|15455.41|291
1623952200000|2021-06-17 17:50:00|15583.83|15463.83|15519.94|15399.94|15586.8|15466.8|15516.94|15396.94|288
1623952500000|2021-06-17 17:55:00|15520.96|15400.96|15513.45|15393.45|15529.24|15409.24|15497.5|15377.5|294
1623952800000|2021-06-17 18:00:00|15513.59|15393.59|15566.94|15446.94|15571.81|15451.81|15493.49|15373.49|299
1623953100000|2021-06-17 18:05:00|15567.43|15447.43|15510.56|15390.56|15568.08|15448.08|15493.73|15373.73|293
1623953400000|2021-06-17 18:10:00|15510.58|15390.58|15543.24|15423.24|15543.24|15423.24|15493.42|15373.42|296
1623953700000|2021-06-17 18:15:00|15543.29|15423.29|15531.83|15411.83|15557.16|15437.16|15511.68|15391.68|296
1623954000000|2021-06-17 18:20:00|15531.71|15411.71|15526.7|15406.7|15531.71|15411.71|15499.62|15379.62|293
1623954300000|2021-06-17 18:25:00|15526.94|15406.94|15523.55|15403.55|15530.65|15410.65|15510.22|15390.22|292
1623954600000|2021-06-17 18:30:00|15523.31|15403.31|15538.87|15418.87|15538.87|15418.87|15462.56|15342.56|299
1623954900000|2021-06-17 18:35:00|15539.22|15419.22|15549.72|15429.72|15592.17|15472.17|15539.22|15419.22|296
1623955200000|2021-06-17 18:40:00|15549.67|15429.67|15569.3|15449.3|15579.29|15459.29|15548.99|15428.99|291
1623955500000|2021-06-17 18:45:00|15569.29|15449.29|15614.27|15494.27|15614.98|15494.98|15566.22|15446.22|284
1623955800000|2021-06-17 18:50:00|15614.6|15494.6|15577.4|15457.4|15622.03|15502.03|15574.45|15454.45|283
1623956100000|2021-06-17 18:55:00|15576.52|15456.52|15563.29|15443.29|15577.02|15457.02|15554.09|15434.09|288
1623956400000|2021-06-17 19:00:00|15562.96|15442.96|15539.93|15419.93|15562.96|15442.96|15531.38|15411.38|284
1623956700000|2021-06-17 19:05:00|15540.07|15420.07|15533.4|15413.4|15554.95|15434.95|15531.27|15411.27|289
1623957000000|2021-06-17 19:10:00|15534.21|15414.21|15570.63|15450.63|15574.75|15454.75|15533.19|15413.19|286
1623957300000|2021-06-17 19:15:00|15569.62|15449.62|15541.28|15421.28|15569.7|15449.7|15524.34|15404.34|287
1623957600000|2021-06-17 19:20:00|15541.31|15421.31|15584.44|15464.44|15585.51|15465.51|15541.15|15421.15|286
1623957900000|2021-06-17 19:25:00|15584.2|15464.2|15569.62|15449.62|15585.51|15465.51|15567.29|15447.29|271
1623958200000|2021-06-17 19:30:00|15569.63|15449.63|15579.72|15459.72|15592.39|15472.39|15565.22|15445.22|282
1623958500000|2021-06-17 19:35:00|15580.03|15460.03|15624.58|15504.58|15625.18|15505.18|15578.34|15458.34|288
1623958800000|2021-06-17 19:40:00|15625.26|15505.26|15603.08|15483.08|15631.33|15511.33|15601.12|15481.12|281
1623959100000|2021-06-17 19:45:00|15603.46|15483.46|15581.05|15461.05|15609.23|15489.23|15580.82|15460.82|288
1623959400000|2021-06-17 19:50:00|15581.27|15461.27|15562.87|15442.87|15585.95|15465.95|15555.01|15435.01|273
1623959700000|2021-06-17 19:55:00|15562.76|15442.76|15580.1|15460.1|15587.18|15467.18|15553.1|15433.1|293
1623960000000|2021-06-17 20:00:00|15579.97|15459.97|15501.04|15381.04|15579.97|15459.97|15466|15346|299
1623960300000|2021-06-17 20:05:00|15501.82|15381.82|15544.46|15424.46|15544.51|15424.51|15477.82|15357.82|296
1623960600000|2021-06-17 20:10:00|15544.21|15424.21|15631.01|15511.01|15636.21|15516.21|15543.77|15423.77|298
1623960900000|2021-06-17 20:15:00|15631.14|15511.14|15592.74|15472.74|15636.82|15516.82|15587.1|15467.1|293
1623961200000|2021-06-17 20:20:00|15593.01|15473.01|15567.67|15447.67|15593.01|15473.01|15537.76|15417.76|288
1623961500000|2021-06-17 20:25:00|15567.72|15447.72|15584.65|15464.65|15594.55|15474.55|15559.13|15439.13|278
1623961800000|2021-06-17 20:30:00|15584.89|15464.89|15543.64|15423.64|15585.45|15465.45|15537.29|15417.29|287
1623962100000|2021-06-17 20:35:00|15544.26|15424.26|15519.86|15399.86|15547.42|15427.42|15516.84|15396.84|285
1623962400000|2021-06-17 20:40:00|15519.95|15399.95|15564|15444|15564|15444|15519.82|15399.82|280
1623962700000|2021-06-17 20:45:00|15564.37|15444.37|15594.73|15474.73|15601.13|15481.13|15558.98|15438.98|286
1623963000000|2021-06-17 20:50:00|15594.81|15474.81|15552.66|15432.66|15594.81|15474.81|15551.6|15431.6|269
1623963300000|2021-06-17 20:55:00|15553.05|15433.05|15577.68|15457.68|15579.42|15459.42|15551.27|15431.27|281
1623963600000|2021-06-17 21:00:00|15577.92|15457.92|15560.73|15440.73|15578.73|15458.73|15555.1|15435.1|283
1623963900000|2021-06-17 21:05:00|15562.06|15442.06|15544.41|15424.41|15562.06|15442.06|15533.33|15413.33|277
1623964200000|2021-06-17 21:10:00|15544.75|15424.75|15522.8|15402.8|15544.85|15424.85|15515.4|15395.4|273
1623964500000|2021-06-17 21:15:00|15522.97|15402.97|15512.97|15392.97|15522.97|15402.97|15512.05|15392.05|282
1623964800000|2021-06-17 21:20:00|15511.98|15391.98|15556|15436|15556|15436|15511.91|15391.91|286
1623965100000|2021-06-17 21:25:00|15555.82|15435.82|15576.32|15456.32|15580.27|15460.27|15553.28|15433.28|275
1623965400000|2021-06-17 21:30:00|15576.48|15456.48|15557.55|15437.55|15576.62|15456.62|15557.11|15437.11|276
1623965700000|2021-06-17 21:35:00|15557.45|15437.45|15569.85|15449.85|15576.94|15456.94|15556.89|15436.89|281
1623966000000|2021-06-17 21:40:00|15569.79|15449.79|15600.34|15480.34|15600.34|15480.34|15567.02|15447.02|265
1623966300000|2021-06-17 21:45:00|15600.68|15480.68|15610.6|15490.6|15610.6|15490.6|15600.64|15480.64|266
1623966600000|2021-06-17 21:50:00|15611.07|15491.07|15613.72|15493.72|15620.5|15500.5|15606.44|15486.44|275
1623966900000|2021-06-17 21:55:00|15613.71|15493.71|15603.07|15483.07|15616.28|15496.28|15598.4|15478.4|270
1623967200000|2021-06-17 22:00:00|15604.03|15484.03|15588.7|15468.7|15606.28|15486.28|15586.24|15466.24|269
1623967500000|2021-06-17 22:05:00|15588.82|15468.82|15564.05|15444.05|15590.98|15470.98|15554.26|15434.26|296
1623967800000|2021-06-17 22:10:00|15563.87|15443.87|15550.54|15430.54|15571.94|15451.94|15546.7|15426.7|286
1623968100000|2021-06-17 22:15:00|15551.38|15431.38|15608.09|15488.09|15609.59|15489.59|15550.82|15430.82|286
1623968400000|2021-06-17 22:20:00|15607.47|15487.47|15570.91|15450.91|15607.47|15487.47|15558.24|15438.24|284
1623968700000|2021-06-17 22:25:00|15570.9|15450.9|15620.02|15500.02|15621.25|15501.25|15568.28|15448.28|281
1623969000000|2021-06-17 22:30:00|15620.72|15500.72|15578.69|15458.69|15621.99|15501.99|15575.71|15455.71|281
1623969300000|2021-06-17 22:35:00|15578.43|15458.43|15551.58|15431.58|15578.47|15458.47|15551.58|15431.58|280
1623969600000|2021-06-17 22:40:00|15550.77|15430.77|15586.04|15466.04|15587.5|15467.5|15539.82|15419.82|292
1623969900000|2021-06-17 22:45:00|15585.96|15465.96|15611.01|15491.01|15611.01|15491.01|15568.94|15448.94|284
1623970200000|2021-06-17 22:50:00|15611.38|15491.38|15604.1|15484.1|15623.26|15503.26|15602|15482|282
1623970500000|2021-06-17 22:55:00|15604.17|15484.17|15673.48|15553.48|15674.28|15554.28|15597.92|15477.92|292
1623970800000|2021-06-17 23:00:00|15672.48|15552.48|15735.95|15615.95|15739.57|15619.57|15651.75|15531.75|295
1623971100000|2021-06-17 23:05:00|15736.15|15616.15|15770.83|15650.83|15778.47|15658.47|15736.13|15616.13|294
1623971400000|2021-06-17 23:10:00|15772.03|15652.03|15768.79|15648.79|15776.55|15656.55|15761.06|15641.06|292
1623971700000|2021-06-17 23:15:00|15769.2|15649.2|15750.47|15630.47|15769.2|15649.2|15740.21|15620.21|280
1623972000000|2021-06-17 23:20:00|15750.7|15630.7|15738.68|15618.68|15750.88|15630.88|15729.9|15609.9|283
1623972300000|2021-06-17 23:25:00|15738.56|15618.56|15706.4|15586.4|15738.62|15618.62|15700.05|15580.05|286
1623972600000|2021-06-17 23:30:00|15706.67|15586.67|15670.16|15550.16|15710.11|15590.11|15670.16|15550.16|282
1623972900000|2021-06-17 23:35:00|15670.01|15550.01|15689.97|15569.97|15707.1|15587.1|15669.38|15549.38|283
1623973200000|2021-06-17 23:40:00|15690|15570|15694.05|15574.05|15704.12|15584.12|15689.59|15569.59|285
1623973500000|2021-06-17 23:45:00|15693.76|15573.76|15747.04|15627.04|15747.04|15627.04|15692.39|15572.39|283
1623973800000|2021-06-17 23:50:00|15747.42|15627.42|15769.66|15649.66|15779.96|15659.96|15747.42|15627.42|287
1623974100000|2021-06-17 23:55:00|15769.27|15649.27|15761.37|15641.37|15777.97|15657.97|15747.09|15627.09|282
1623974400000|2021-06-18 00:00:00|15761.46|15641.46|15736.89|15616.89|15768.63|15648.63|15732.54|15612.54|292
1623974700000|2021-06-18 00:05:00|15736.91|15616.91|15713.72|15593.72|15737.65|15617.65|15696.25|15576.25|281
1623975000000|2021-06-18 00:10:00|15713.64|15593.64|15782.94|15662.94|15782.94|15662.94|15713.64|15593.64|286
1623975300000|2021-06-18 00:15:00|15783.07|15663.07|15785.88|15665.88|15797.54|15677.54|15771.83|15651.83|290
1623975600000|2021-06-18 00:20:00|15785.99|15665.99|15735.79|15615.79|15785.99|15665.99|15735.56|15615.56|283
1623975900000|2021-06-18 00:25:00|15735.36|15615.36|15731.01|15611.01|15749.66|15629.66|15728.4|15608.4|270
1623976200000|2021-06-18 00:30:00|15731.1|15611.1|15748.54|15628.54|15749.98|15629.98|15727.57|15607.57|258
1623976500000|2021-06-18 00:35:00|15748.33|15628.33|15731.18|15611.18|15748.71|15628.71|15730.71|15610.71|267
1623976800000|2021-06-18 00:40:00|15731.08|15611.08|15701.97|15581.97|15731.08|15611.08|15701.97|15581.97|275
1623977100000|2021-06-18 00:45:00|15702.25|15582.25|15709.89|15589.89|15719.18|15599.18|15696.88|15576.88|275
1623977400000|2021-06-18 00:50:00|15709.81|15589.81|15690.96|15570.96|15728.51|15608.51|15687.39|15567.39|267
1623977700000|2021-06-18 00:55:00|15690.65|15570.65|15613.94|15493.94|15695.16|15575.16|15597.2|15477.2|291
1623978000000|2021-06-18 01:00:00|15614.04|15494.04|15596.24|15476.24|15656.36|15536.36|15596.24|15476.24|289
1623978300000|2021-06-18 01:05:00|15596.19|15476.19|15620.67|15500.67|15629.15|15509.15|15592.29|15472.29|279
1623978600000|2021-06-18 01:10:00|15620.68|15500.68|15622.68|15502.68|15646.43|15526.43|15620.42|15500.42|281
1623978900000|2021-06-18 01:15:00|15622.69|15502.69|15612.87|15492.87|15640.79|15520.79|15612.87|15492.87|279
1623979200000|2021-06-18 01:20:00|15612.62|15492.62|15606.83|15486.83|15616.47|15496.47|15603.62|15483.62|259
1623979800000|2021-06-18 01:30:00|15551.77|15431.77|15547.67|15427.67|15551.77|15431.77|15547.67|15427.67|4
1623980100000|2021-06-18 01:35:00|15527.83|15407.83|15532.55|15412.55|15532.96|15412.96|15527.83|15407.83|30
1623980400000|2021-06-18 01:40:00|15532.43|15412.43|15540.27|15420.27|15540.27|15420.27|15515.08|15395.08|70
1623981300000|2021-06-18 01:55:00|15513.33|15393.33|15521.3|15401.3|15524.35|15404.35|15510.32|15390.32|137
1623981600000|2021-06-18 02:00:00|15521.89|15401.89|15502.55|15382.55|15521.89|15401.89|15486.25|15366.25|288
1623981900000|2021-06-18 02:05:00|15502.73|15382.73|15427|15307|15509.77|15389.77|15422.43|15302.43|291
1623982200000|2021-06-18 02:10:00|15427.03|15307.03|15458.04|15338.04|15459.6|15339.6|15426.28|15306.28|293
1623982500000|2021-06-18 02:15:00|15458.24|15338.24|15425.27|15305.27|15470.52|15350.52|15425.27|15305.27|296
1623982800000|2021-06-18 02:20:00|15423.23|15303.23|15398.86|15278.86|15447.7|15327.7|15394.17|15274.17|294
1623983100000|2021-06-18 02:25:00|15398.81|15278.81|15448.5|15328.5|15448.5|15328.5|15398.1|15278.1|287
1623983400000|2021-06-18 02:30:00|15448.51|15328.51|15521.35|15401.35|15523.16|15403.16|15442.21|15322.21|291
1623983700000|2021-06-18 02:35:00|15521.22|15401.22|15575.45|15455.45|15577.04|15457.04|15521.22|15401.22|292
1623984000000|2021-06-18 02:40:00|15575.77|15455.77|15548.96|15428.96|15576.56|15456.56|15548.71|15428.71|287
1623984300000|2021-06-18 02:45:00|15547.99|15427.99|15638.31|15518.31|15638.61|15518.61|15547.62|15427.62|286
1623984600000|2021-06-18 02:50:00|15638.12|15518.12|15634.24|15514.24|15638.12|15518.12|15622.78|15502.78|294
1623984900000|2021-06-18 02:55:00|15635.16|15515.16|15597.52|15477.52|15635.16|15515.16|15594.73|15474.73|289
1623985200000|2021-06-18 03:00:00|15597.4|15477.4|15598.45|15478.45|15617.93|15497.93|15590.05|15470.05|291
1623985500000|2021-06-18 03:05:00|15598.56|15478.56|15635.51|15515.51|15637.18|15517.18|15598.56|15478.56|286
1623985800000|2021-06-18 03:10:00|15635.72|15515.72|15609.94|15489.94|15637.07|15517.07|15596.33|15476.33|294
1623986100000|2021-06-18 03:15:00|15610.01|15490.01|15622.47|15502.47|15622.47|15502.47|15597.76|15477.76|271
1623986400000|2021-06-18 03:20:00|15622.54|15502.54|15615.54|15495.54|15629.96|15509.96|15614.64|15494.64|272
1623986700000|2021-06-18 03:25:00|15615.78|15495.78|15632.42|15512.42|15640.64|15520.64|15615.78|15495.78|274
1623987000000|2021-06-18 03:30:00|15632.12|15512.12|15611.65|15491.65|15632.14|15512.14|15608.8|15488.8|278
1623987300000|2021-06-18 03:35:00|15611.63|15491.63|15607.41|15487.41|15622.11|15502.11|15607.41|15487.41|274
1623987600000|2021-06-18 03:40:00|15607.45|15487.45|15650.89|15530.89|15653.09|15533.09|15606.14|15486.14|273
1623987900000|2021-06-18 03:45:00|15652.06|15532.06|15671.17|15551.17|15682.12|15562.12|15651.45|15531.45|287
1623988200000|2021-06-18 03:50:00|15671.23|15551.23|15657.85|15537.85|15671.23|15551.23|15651.02|15531.02|285
1623988500000|2021-06-18 03:55:00|15657.84|15537.84|15646.07|15526.07|15658.03|15538.03|15640.19|15520.19|278
1623988800000|2021-06-18 04:00:00|15646.38|15526.38|15657.2|15537.2|15672.54|15552.54|15646.38|15526.38|279
1623989100000|2021-06-18 04:05:00|15657.54|15537.54|15629.82|15509.82|15657.54|15537.54|15627.14|15507.14|284
1623989400000|2021-06-18 04:10:00|15629.93|15509.93|15629.79|15509.79|15638.5|15518.5|15623.14|15503.14|283
1623989700000|2021-06-18 04:15:00|15629.8|15509.8|15641.2|15521.2|15641.2|15521.2|15626.41|15506.41|269
1623990000000|2021-06-18 04:20:00|15641.07|15521.07|15662.19|15542.19|15667.33|15547.33|15639.62|15519.62|286
1623990300000|2021-06-18 04:25:00|15661.48|15541.48|15672.85|15552.85|15679.4|15559.4|15659.22|15539.22|282
1623990600000|2021-06-18 04:30:00|15672.35|15552.35|15680.06|15560.06|15680.62|15560.62|15663.81|15543.81|284
1623990900000|2021-06-18 04:35:00|15680.68|15560.68|15736.53|15616.53|15739.36|15619.36|15680.03|15560.03|280
1623991200000|2021-06-18 04:40:00|15735.63|15615.63|15721.13|15601.13|15735.63|15615.63|15714.27|15594.27|278
1623991500000|2021-06-18 04:45:00|15721.38|15601.38|15704.77|15584.77|15722.37|15602.37|15702.48|15582.48|271
1623991800000|2021-06-18 04:50:00|15705.42|15585.42|15736.22|15616.22|15740.7|15620.7|15705.42|15585.42|290
1623992100000|2021-06-18 04:55:00|15736.11|15616.11|15716.95|15596.95|15741.07|15621.07|15715.15|15595.15|291
1623992400000|2021-06-18 05:00:00|15715.73|15595.73|15699|15579|15735|15615|15697.51|15577.51|293
1623992700000|2021-06-18 05:05:00|15699.09|15579.09|15691.14|15571.14|15699.63|15579.63|15685.98|15565.98|281
1623993000000|2021-06-18 05:10:00|15691.55|15571.55|15683.23|15563.23|15695.02|15575.02|15682.7|15562.7|286
1623993300000|2021-06-18 05:15:00|15683.25|15563.25|15701.17|15581.17|15701.17|15581.17|15673.72|15553.72|278
1623993600000|2021-06-18 05:20:00|15701.25|15581.25|15702.32|15582.32|15716.09|15596.09|15700.91|15580.91|270
1623993900000|2021-06-18 05:25:00|15702.51|15582.51|15722.5|15602.5|15739.09|15619.09|15702.51|15582.51|278
1623994200000|2021-06-18 05:30:00|15722.47|15602.47|15742.77|15622.77|15742.77|15622.77|15722.46|15602.46|271
1623994500000|2021-06-18 05:35:00|15742.93|15622.93|15757.28|15637.28|15769.88|15649.88|15740.43|15620.43|278
1623994800000|2021-06-18 05:40:00|15757.09|15637.09|15729.27|15609.27|15760.97|15640.97|15728.43|15608.43|283
1623995100000|2021-06-18 05:45:00|15729.25|15609.25|15664.76|15544.76|15731|15611|15664.71|15544.71|298
1623995400000|2021-06-18 05:50:00|15664.82|15544.82|15590.29|15470.29|15674.09|15554.09|15578.81|15458.81|292
1623995700000|2021-06-18 05:55:00|15590.24|15470.24|15596.85|15476.85|15606.47|15486.47|15577.2|15457.2|285
1623996000000|2021-06-18 06:00:00|15596.89|15476.89|15592.88|15472.88|15618.67|15498.67|15579.29|15459.29|291
1623996300000|2021-06-18 06:05:00|15593.07|15473.07|15609.93|15489.93|15610.91|15490.91|15589.96|15469.96|274
1623996600000|2021-06-18 06:10:00|15610.04|15490.04|15623.38|15503.38|15628.11|15508.11|15609.89|15489.89|264
1623996900000|2021-06-18 06:15:00|15623.4|15503.4|15587.49|15467.49|15649.77|15529.77|15587.49|15467.49|288
1623997200000|2021-06-18 06:20:00|15587.12|15467.12|15559.39|15439.39|15589.05|15469.05|15551.57|15431.57|289
1623997500000|2021-06-18 06:25:00|15559.63|15439.63|15575.75|15455.75|15580.03|15460.03|15559.43|15439.43|281
1623997800000|2021-06-18 06:30:00|15575.82|15455.82|15570.72|15450.72|15577.69|15457.69|15555.9|15435.9|280
1623998100000|2021-06-18 06:35:00|15570.32|15450.32|15575.3|15455.3|15595.12|15475.12|15570.31|15450.31|291
1623998400000|2021-06-18 06:40:00|15575.28|15455.28|15591.03|15471.03|15593.76|15473.76|15573.68|15453.68|271
1623998700000|2021-06-18 06:45:00|15591.01|15471.01|15548.06|15428.06|15598.12|15478.12|15540.19|15420.19|282
1623999000000|2021-06-18 06:50:00|15547.68|15427.68|15514.49|15394.49|15553.75|15433.75|15514.49|15394.49|290
1623999300000|2021-06-18 06:55:00|15514.23|15394.23|15521.95|15401.95|15529.8|15409.8|15512.1|15392.1|275
1623999600000|2021-06-18 07:00:00|15521.86|15401.86|15563.81|15443.81|15570.71|15450.71|15521.86|15401.86|294
1623999900000|2021-06-18 07:05:00|15563.41|15443.41|15576.66|15456.66|15588|15468|15543.39|15423.39|286
1624000200000|2021-06-18 07:10:00|15576.64|15456.64|15598|15478|15603.03|15483.03|15576.53|15456.53|285
1624000500000|2021-06-18 07:15:00|15598.08|15478.08|15624.24|15504.24|15624.63|15504.63|15587.77|15467.77|274
1624000800000|2021-06-18 07:20:00|15624.03|15504.03|15615.84|15495.84|15624.1|15504.1|15610.45|15490.45|266
1624001100000|2021-06-18 07:25:00|15615.67|15495.67|15623.7|15503.7|15626.54|15506.54|15605.53|15485.53|275
1624001400000|2021-06-18 07:30:00|15622.94|15502.94|15641.42|15521.42|15646.03|15526.03|15598.78|15478.78|292
1624001700000|2021-06-18 07:35:00|15641.15|15521.15|15649.64|15529.64|15650.65|15530.65|15637.73|15517.73|282
1624002000000|2021-06-18 07:40:00|15649.94|15529.94|15660.83|15540.83|15661.36|15541.36|15647.58|15527.58|276
1624002300000|2021-06-18 07:45:00|15660.38|15540.38|15648.78|15528.78|15672.37|15552.37|15639.59|15519.59|279
1624002600000|2021-06-18 07:50:00|15648.88|15528.88|15643.87|15523.87|15652.47|15532.47|15636.57|15516.57|273
1624002900000|2021-06-18 07:55:00|15644.55|15524.55|15627.24|15507.24|15644.55|15524.55|15620.97|15500.97|282
1624003200000|2021-06-18 08:00:00|15627.65|15507.65|15605.78|15485.78|15641.54|15521.54|15604.06|15484.06|281
1624003500000|2021-06-18 08:05:00|15606.37|15486.37|15698.97|15578.97|15699.12|15579.12|15606.37|15486.37|297
1624003800000|2021-06-18 08:10:00|15698.57|15578.57|15689.75|15569.75|15705.53|15585.53|15689.55|15569.55|287
1624004100000|2021-06-18 08:15:00|15689.53|15569.53|15693.47|15573.47|15710.05|15590.05|15686.49|15566.49|289
1624004400000|2021-06-18 08:20:00|15693.38|15573.38|15724.47|15604.47|15724.47|15604.47|15693.33|15573.33|280
1624004700000|2021-06-18 08:25:00|15724.46|15604.46|15734.08|15614.08|15734.95|15614.95|15720.77|15600.77|275
1624005000000|2021-06-18 08:30:00|15732.5|15612.5|15716.3|15596.3|15744.95|15624.95|15716.07|15596.07|281
1624005300000|2021-06-18 08:35:00|15716.28|15596.28|15725.59|15605.59|15725.6|15605.6|15715.14|15595.14|262
1624005600000|2021-06-18 08:40:00|15725.82|15605.82|15705.53|15585.53|15726.77|15606.77|15705|15585|272
1624005900000|2021-06-18 08:45:00|15705.54|15585.54|15680.91|15560.91|15719.22|15599.22|15680.91|15560.91|281
1624006200000|2021-06-18 08:50:00|15680.54|15560.54|15694.13|15574.13|15715.34|15595.34|15678|15558|281
1624006500000|2021-06-18 08:55:00|15693.88|15573.88|15679.33|15559.33|15702.39|15582.39|15675.96|15555.96|284
1624006800000|2021-06-18 09:00:00|15679.38|15559.38|15640.46|15520.46|15696.76|15576.76|15634.32|15514.32|291
1624007100000|2021-06-18 09:05:00|15640.47|15520.47|15644.14|15524.14|15647.89|15527.89|15624.18|15504.18|280
1624007400000|2021-06-18 09:10:00|15644.1|15524.1|15651.98|15531.98|15667.44|15547.44|15643.98|15523.98|293
1624007700000|2021-06-18 09:15:00|15652.06|15532.06|15588.98|15468.98|15656.82|15536.82|15588.98|15468.98|295
1624008000000|2021-06-18 09:20:00|15588.63|15468.63|15593.22|15473.22|15595.97|15475.97|15557.81|15437.81|285
1624008300000|2021-06-18 09:25:00|15592.96|15472.96|15560.38|15440.38|15593.46|15473.46|15553.79|15433.79|291
1624008600000|2021-06-18 09:30:00|15560.14|15440.14|15566.69|15446.69|15574.19|15454.19|15547.19|15427.19|292
1624008900000|2021-06-18 09:35:00|15566.59|15446.59|15517.06|15397.06|15566.59|15446.59|15515.93|15395.93|293
1624009200000|2021-06-18 09:40:00|15517.59|15397.59|15496.3|15376.3|15526.97|15406.97|15495.82|15375.82|285
1624009500000|2021-06-18 09:45:00|15496.2|15376.2|15522.26|15402.26|15522.68|15402.68|15494.18|15374.18|288
1624009800000|2021-06-18 09:50:00|15523.21|15403.21|15447.66|15327.66|15528.03|15408.03|15445.51|15325.51|289
1624010100000|2021-06-18 09:55:00|15448.47|15328.47|15448.38|15328.38|15462.08|15342.08|15441.68|15321.68|289
1624010400000|2021-06-18 10:00:00|15448.4|15328.4|15414.94|15294.94|15449.81|15329.81|15390.57|15270.57|297
1624010700000|2021-06-18 10:05:00|15414.52|15294.52|15354.74|15234.74|15414.52|15294.52|15352.19|15232.19|294
1624011000000|2021-06-18 10:10:00|15354.1|15234.1|15365.81|15245.81|15387.54|15267.54|15353.93|15233.93|293
1624011300000|2021-06-18 10:15:00|15366.31|15246.31|15298.29|15178.29|15381.27|15261.27|15296.84|15176.84|295
1624011600000|2021-06-18 10:20:00|15298.27|15178.27|15379.92|15259.92|15380.51|15260.51|15292.26|15172.26|296
1624011900000|2021-06-18 10:25:00|15382.04|15262.04|15491.19|15371.19|15496.88|15376.88|15381.26|15261.26|293
1624012200000|2021-06-18 10:30:00|15491.39|15371.39|15541.62|15421.62|15558.29|15438.29|15487.7|15367.7|294
1624012500000|2021-06-18 10:35:00|15541.3|15421.3|15532.97|15412.97|15541.98|15421.98|15512.86|15392.86|291
1624012800000|2021-06-18 10:40:00|15532.31|15412.31|15569.4|15449.4|15569.42|15449.42|15531.34|15411.34|291
1624013100000|2021-06-18 10:45:00|15569.13|15449.13|15554.62|15434.62|15580.51|15460.51|15543.32|15423.32|289
1624013400000|2021-06-18 10:50:00|15554.45|15434.45|15557.97|15437.97|15561.78|15441.78|15546.05|15426.05|280
1624013700000|2021-06-18 10:55:00|15556.88|15436.88|15600.76|15480.76|15600.76|15480.76|15554.4|15434.4|286
1624014000000|2021-06-18 11:00:00|15600.37|15480.37|15654.12|15534.12|15661.97|15541.97|15600.37|15480.37|290
1624014300000|2021-06-18 11:05:00|15653.92|15533.92|15628.72|15508.72|15661.82|15541.82|15628.72|15508.72|291
1624014600000|2021-06-18 11:10:00|15627.72|15507.72|15634.23|15514.23|15634.23|15514.23|15618.68|15498.68|287
1624014900000|2021-06-18 11:15:00|15634.21|15514.21|15618.64|15498.64|15642.86|15522.86|15618.64|15498.64|284
1624015200000|2021-06-18 11:20:00|15618.55|15498.55|15561.87|15441.87|15620.62|15500.62|15559.79|15439.79|291
1624015500000|2021-06-18 11:25:00|15561.35|15441.35|15558.61|15438.61|15580.18|15460.18|15557.09|15437.09|287
1624015800000|2021-06-18 11:30:00|15558.47|15438.47|15519.42|15399.42|15569.55|15449.55|15518.88|15398.88|291
1624016100000|2021-06-18 11:35:00|15519.37|15399.37|15517.85|15397.85|15524.32|15404.32|15510.54|15390.54|286
1624016400000|2021-06-18 11:40:00|15517.73|15397.73|15556.39|15436.39|15569.34|15449.34|15517.52|15397.52|289
1624016700000|2021-06-18 11:45:00|15556.33|15436.33|15594.2|15474.2|15594.2|15474.2|15555.33|15435.33|291
1624017000000|2021-06-18 11:50:00|15594.35|15474.35|15549|15429|15602.16|15482.16|15541.03|15421.03|295
1624017300000|2021-06-18 11:55:00|15548.82|15428.82|15550.13|15430.13|15563.61|15443.61|15544.39|15424.39|295
1624017600000|2021-06-18 12:00:00|15550.17|15430.17|15492.4|15372.4|15590.03|15470.03|15492.4|15372.4|298
1624017900000|2021-06-18 12:05:00|15492.64|15372.64|15489.21|15369.21|15497.27|15377.27|15467.73|15347.73|293
1624018200000|2021-06-18 12:10:00|15489|15369|15424.27|15304.27|15489|15369|15422.74|15302.74|295
1624018500000|2021-06-18 12:15:00|15424.31|15304.31|15383.27|15263.27|15426.46|15306.46|15379.85|15259.85|291
1624018800000|2021-06-18 12:20:00|15383.95|15263.95|15454.66|15334.66|15457.17|15337.17|15371.29|15251.29|295
1624019100000|2021-06-18 12:25:00|15454.95|15334.95|15377.11|15257.11|15454.95|15334.95|15361.85|15241.85|295
1624019400000|2021-06-18 12:30:00|15378.6|15258.6|15391.02|15271.02|15413.45|15293.45|15372.66|15252.66|294
1624019700000|2021-06-18 12:35:00|15391.48|15271.48|15394.44|15274.44|15399.66|15279.66|15368.67|15248.67|291
1624020000000|2021-06-18 12:40:00|15394.87|15274.87|15326.93|15206.93|15394.87|15274.87|15316.74|15196.74|297
1624020300000|2021-06-18 12:45:00|15326.57|15206.57|15331.14|15211.14|15338.53|15218.53|15314.51|15194.51|293
1624020600000|2021-06-18 12:50:00|15332.53|15212.53|15348.02|15228.02|15377.07|15257.07|15332.42|15212.42|294
1624020900000|2021-06-18 12:55:00|15347.93|15227.93|15358.77|15238.77|15367.23|15247.23|15341.83|15221.83|292
1624021200000|2021-06-18 13:00:00|15358.79|15238.79|15411.01|15291.01|15413.05|15293.05|15358.79|15238.79|294
1624021500000|2021-06-18 13:05:00|15411.32|15291.32|15372.07|15252.07|15441.74|15321.74|15372.07|15252.07|294
1624021800000|2021-06-18 13:10:00|15371.37|15251.37|15275.29|15155.29|15371.43|15251.43|15272.91|15152.91|299
1624022100000|2021-06-18 13:15:00|15275.76|15155.76|15259.23|15139.23|15327.64|15207.64|15258.8|15138.8|299
1624022400000|2021-06-18 13:20:00|15259.16|15139.16|15229.28|15109.28|15290.19|15170.19|15220.12|15100.12|299
1624022700000|2021-06-18 13:25:00|15228.59|15108.59|15256.34|15136.34|15278.12|15158.12|15220.43|15100.43|297
1624023000000|2021-06-18 13:30:00|15257.41|15137.41|15265.45|15145.45|15283.88|15163.88|15245.84|15125.84|296
1624023300000|2021-06-18 13:35:00|15265.37|15145.37|15225.27|15105.27|15266.27|15146.27|15220.92|15100.92|292
1624023600000|2021-06-18 13:40:00|15225.34|15105.34|15228.62|15108.62|15231.35|15111.35|15208.71|15088.71|291
1624023900000|2021-06-18 13:45:00|15229.73|15109.73|15282.54|15162.54|15282.54|15162.54|15229.73|15109.73|290
1624024200000|2021-06-18 13:50:00|15283.47|15163.47|15238.28|15118.28|15284.94|15164.94|15230.33|15110.33|293
1624024500000|2021-06-18 13:55:00|15237.55|15117.55|15264.53|15144.53|15271.54|15151.54|15237.51|15117.51|289
1624024800000|2021-06-18 14:00:00|15264.48|15144.48|15277.11|15157.11|15307.94|15187.94|15263.38|15143.38|292
1624025100000|2021-06-18 14:05:00|15277.5|15157.5|15184.12|15064.12|15277.5|15157.5|15184.12|15064.12|291
1624025400000|2021-06-18 14:10:00|15186.95|15066.95|15045.67|14925.67|15186.95|15066.95|15044.84|14924.84|300
1624025700000|2021-06-18 14:15:00|15045.82|14925.82|15037.16|14917.16|15045.82|14925.82|14950.93|14830.93|299
1624026000000|2021-06-18 14:20:00|15037.83|14917.83|15076.79|14956.79|15076.79|14956.79|15025.53|14905.53|297
1624026300000|2021-06-18 14:25:00|15076.81|14956.81|15060.68|14940.68|15081.53|14961.53|15047.73|14927.73|297
1624026600000|2021-06-18 14:30:00|15061.4|14941.4|15075.08|14955.08|15078.12|14958.12|15016.86|14896.86|298
1624026900000|2021-06-18 14:35:00|15076.13|14956.13|15088.73|14968.73|15095.05|14975.05|15071.93|14951.93|294
1624027200000|2021-06-18 14:40:00|15088.72|14968.72|15023.79|14903.79|15088.72|14968.72|15014.68|14894.68|299
1624027500000|2021-06-18 14:45:00|15023.63|14903.63|15029.95|14909.95|15050.39|14930.39|15018.79|14898.79|290
1624027800000|2021-06-18 14:50:00|15029.54|14909.54|15033.18|14913.18|15056.93|14936.93|15024.64|14904.64|299
1624028100000|2021-06-18 14:55:00|15033.92|14913.92|15007.97|14887.97|15033.92|14913.92|14949.46|14829.46|298
1624028400000|2021-06-18 15:00:00|15007.91|14887.91|15076.35|14956.35|15083.51|14963.51|14989.62|14869.62|294
1624028700000|2021-06-18 15:05:00|15076.22|14956.22|15036.4|14916.4|15105.67|14985.67|15036.4|14916.4|295
1624029000000|2021-06-18 15:10:00|15036.78|14916.78|15030.9|14910.9|15050.85|14930.85|15025.67|14905.67|297
1624029300000|2021-06-18 15:15:00|15030.5|14910.5|14978.22|14858.22|15038.68|14918.68|14976.08|14856.08|296
1624029600000|2021-06-18 15:20:00|14978.03|14858.03|14973.2|14853.2|14995.09|14875.09|14962.18|14842.18|297
1624029900000|2021-06-18 15:25:00|14972.49|14852.49|14912.34|14792.34|14972.49|14852.49|14884.87|14764.87|297
1624030200000|2021-06-18 15:30:00|14913.52|14793.52|14949.17|14829.17|14970.29|14850.29|14908.09|14788.09|299
1624030500000|2021-06-18 15:35:00|14949.42|14829.42|14947.43|14827.43|14965.65|14845.65|14932.14|14812.14|291
1624030800000|2021-06-18 15:40:00|14947.94|14827.94|14926.9|14806.9|14950.68|14830.68|14909.58|14789.58|298
1624031100000|2021-06-18 15:45:00|14927.22|14807.22|14867.84|14747.84|14957.28|14837.28|14859.26|14739.26|300
1624031400000|2021-06-18 15:50:00|14867.68|14747.68|14850.85|14730.85|14892.63|14772.63|14839.43|14719.43|299
1624031700000|2021-06-18 15:55:00|14851.78|14731.78|14847.19|14727.19|14882.34|14762.34|14847.16|14727.16|298
1624032000000|2021-06-18 16:00:00|14847.33|14727.33|14871.1|14751.1|14943.12|14823.12|14819.7|14699.7|298
1624032300000|2021-06-18 16:05:00|14871.11|14751.11|14900.42|14780.42|14907.5|14787.5|14838.01|14718.01|300
1624032600000|2021-06-18 16:10:00|14900.74|14780.74|14913.78|14793.78|14915.12|14795.12|14876.54|14756.54|294
1624032900000|2021-06-18 16:15:00|14913.44|14793.44|14915.41|14795.41|14933.46|14813.46|14910.89|14790.89|294
1624033200000|2021-06-18 16:20:00|14915.4|14795.4|14963.58|14843.58|14966.45|14846.45|14903.1|14783.1|292
1624033500000|2021-06-18 16:25:00|14963.57|14843.57|14996.66|14876.66|14996.93|14876.93|14961.6|14841.6|292
1624033800000|2021-06-18 16:30:00|14997.48|14877.48|15036.07|14916.07|15042.79|14922.79|14987.2|14867.2|296
1624034100000|2021-06-18 16:35:00|15035.88|14915.88|15003.35|14883.35|15048.85|14928.85|15003.35|14883.35|297
1624034400000|2021-06-18 16:40:00|15002.53|14882.53|15033.12|14913.12|15033.12|14913.12|14998.46|14878.46|290
1624034700000|2021-06-18 16:45:00|15033.16|14913.16|15026.88|14906.88|15034.2|14914.2|15021.07|14901.07|291
1624035000000|2021-06-18 16:50:00|15026.78|14906.78|15038.36|14918.36|15053.55|14933.55|15022.54|14902.54|289
1624035300000|2021-06-18 16:55:00|15038.54|14918.54|15015.76|14895.76|15039.15|14919.15|15006.71|14886.71|284
1624035600000|2021-06-18 17:00:00|15015.88|14895.88|14917.59|14797.59|15016.98|14896.98|14916.21|14796.21|299
1624035900000|2021-06-18 17:05:00|14917.87|14797.87|14957.89|14837.89|14958.03|14838.03|14913.71|14793.71|292
1624036200000|2021-06-18 17:10:00|14957.98|14837.98|14913.71|14793.71|14958.33|14838.33|14911.5|14791.5|296
1624036500000|2021-06-18 17:15:00|14913.75|14793.75|14902.15|14782.15|14913.95|14793.95|14887.28|14767.28|294
1624036800000|2021-06-18 17:20:00|14902.2|14782.2|14908.68|14788.68|14931.28|14811.28|14901.66|14781.66|291
1624037100000|2021-06-18 17:25:00|14908.4|14788.4|14923.23|14803.23|14934.81|14814.81|14903.74|14783.74|295
1624037400000|2021-06-18 17:30:00|14922.89|14802.89|14903.52|14783.52|14945.23|14825.23|14903.52|14783.52|288
1624037700000|2021-06-18 17:35:00|14903.28|14783.28|14845.57|14725.57|14903.28|14783.28|14839.28|14719.28|291
1624038000000|2021-06-18 17:40:00|14846.69|14726.69|14875.66|14755.66|14877.65|14757.65|14830.13|14710.13|291
1624038300000|2021-06-18 17:45:00|14875.58|14755.58|14877.76|14757.76|14914.77|14794.77|14875.13|14755.13|289
1624038600000|2021-06-18 17:50:00|14878.24|14758.24|14848.09|14728.09|14882.32|14762.32|14838.91|14718.91|288
1624038900000|2021-06-18 17:55:00|14846.95|14726.95|14814.74|14694.74|14847.36|14727.36|14812.29|14692.29|289
1624039200000|2021-06-18 18:00:00|14814.61|14694.61|14855.09|14735.09|14868.21|14748.21|14808.16|14688.16|291
1624039500000|2021-06-18 18:05:00|14855.13|14735.13|14845.29|14725.29|14872.87|14752.87|14841.72|14721.72|294
1624039800000|2021-06-18 18:10:00|14845.75|14725.75|14782.31|14662.31|14846.09|14726.09|14782.31|14662.31|295
1624040100000|2021-06-18 18:15:00|14784.04|14664.04|14790.53|14670.53|14829.07|14709.07|14775|14655|297
1624040400000|2021-06-18 18:20:00|14790.54|14670.54|14766.38|14646.38|14802.92|14682.92|14758.85|14638.85|299
1624040700000|2021-06-18 18:25:00|14766.1|14646.1|14590.82|14470.82|14768.7|14648.7|14583.88|14463.88|298
1624041000000|2021-06-18 18:30:00|14591.25|14471.25|14644.53|14524.53|14662.93|14542.93|14589.84|14469.84|299
1624041300000|2021-06-18 18:35:00|14645.4|14525.4|14530.86|14410.86|14645.4|14525.4|14526.97|14406.97|298
1624041600000|2021-06-18 18:40:00|14530.24|14410.24|14561.25|14441.25|14578.7|14458.7|14494.6|14374.6|298
1624041900000|2021-06-18 18:45:00|14561.6|14441.6|14555.22|14435.22|14607.15|14487.15|14521.36|14401.36|300
1624042200000|2021-06-18 18:50:00|14555.83|14435.83|14465.06|14345.06|14567.83|14447.83|14438.32|14318.32|297
1624042500000|2021-06-18 18:55:00|14466.22|14346.22|14487.93|14367.93|14489.03|14369.03|14447.28|14327.28|296
1624042800000|2021-06-18 19:00:00|14488.15|14368.15|14556.19|14436.19|14569.48|14449.48|14478.36|14358.36|299
1624043100000|2021-06-18 19:05:00|14555.96|14435.96|14536.55|14416.55|14575.2|14455.2|14534.71|14414.71|296
1624043400000|2021-06-18 19:10:00|14537.51|14417.51|14496.75|14376.75|14551.19|14431.19|14470.62|14350.62|296
1624043700000|2021-06-18 19:15:00|14498.01|14378.01|14561.6|14441.6|14597.09|14477.09|14498.01|14378.01|299
1624044000000|2021-06-18 19:20:00|14562.18|14442.18|14536.75|14416.75|14565.37|14445.37|14518.16|14398.16|297
1624044300000|2021-06-18 19:25:00|14536.07|14416.07|14573.19|14453.19|14582.88|14462.88|14520.52|14400.52|297
1624044600000|2021-06-18 19:30:00|14572.06|14452.06|14573.66|14453.66|14588.17|14468.17|14552.37|14432.37|297
1624044900000|2021-06-18 19:35:00|14573.7|14453.7|14550.57|14430.57|14573.91|14453.91|14532|14412|298
1624045200000|2021-06-18 19:40:00|14550.73|14430.73|14583.6|14463.6|14584.89|14464.89|14546.38|14426.38|295
1624045500000|2021-06-18 19:45:00|14585.64|14465.64|14532.18|14412.18|14587.77|14467.77|14524.2|14404.2|292
1624045800000|2021-06-18 19:50:00|14531.99|14411.99|14555.8|14435.8|14575.82|14455.82|14531.99|14411.99|295
1624046100000|2021-06-18 19:55:00|14555.61|14435.61|14526.92|14406.92|14559.27|14439.27|14526.03|14406.03|299
1624046400000|2021-06-18 20:00:00|14527.09|14407.09|14652.13|14532.13|14652.13|14532.13|14492.07|14372.07|298
1624046700000|2021-06-18 20:05:00|14653.07|14533.07|14691.52|14571.52|14694.06|14574.06|14647.22|14527.22|298
1624047000000|2021-06-18 20:10:00|14693.42|14573.42|14692.89|14572.89|14697.61|14577.61|14676.94|14556.94|297
1624047300000|2021-06-18 20:15:00|14690.93|14570.93|14761.63|14641.63|14761.89|14641.89|14690.72|14570.72|297
1624047600000|2021-06-18 20:20:00|14761.76|14641.76|14807.29|14687.29|14807.57|14687.57|14755.26|14635.26|298
1624047900000|2021-06-18 20:25:00|14806.41|14686.41|14755.64|14635.64|14806.56|14686.56|14755.64|14635.64|293
1624048200000|2021-06-18 20:30:00|14755.62|14635.62|14676.45|14556.45|14758.13|14638.13|14676.02|14556.02|295
1624048500000|2021-06-18 20:35:00|14676.58|14556.58|14631.48|14511.48|14682.02|14562.02|14617.38|14497.38|296
1624048800000|2021-06-18 20:40:00|14631.18|14511.18|14641.55|14521.55|14666.06|14546.06|14631.18|14511.18|296
1624049100000|2021-06-18 20:45:00|14642.48|14522.48|14629.49|14509.49|14642.6|14522.6|14613.31|14493.31|295
1624049400000|2021-06-18 20:50:00|14629.88|14509.88|14662.66|14542.66|14663.29|14543.29|14629.81|14509.81|294
1624049700000|2021-06-18 20:55:00|14662.52|14542.52|14692.18|14572.18|14692.3|14572.3|14654.23|14534.23|239
1624086000000|2021-06-19 07:00:00|14935.96|14815.96|14931.71|14811.71|14965.31|14845.31|14931.71|14811.71|285
1624086300000|2021-06-19 07:05:00|14931.6|14811.6|14901.13|14781.13|14931.6|14811.6|14901.13|14781.13|289
1624086600000|2021-06-19 07:10:00|14901.46|14781.46|14883.84|14763.84|14904.14|14784.14|14883.68|14763.68|280
1624086900000|2021-06-19 07:15:00|14883.46|14763.46|14842.91|14722.91|14887.3|14767.3|14842.91|14722.91|290
1624087200000|2021-06-19 07:20:00|14842.55|14722.55|14827.99|14707.99|14856.15|14736.15|14823.72|14703.72|280
1624087500000|2021-06-19 07:25:00|14826.86|14706.86|14835.89|14715.89|14837.6|14717.6|14824.35|14704.35|285
1624087800000|2021-06-19 07:30:00|14835.47|14715.47|14875.42|14755.42|14877.96|14757.96|14835.14|14715.14|292
1624088100000|2021-06-19 07:35:00|14874.86|14754.86|14917.61|14797.61|14923.86|14803.86|14873.43|14753.43|285
1624088400000|2021-06-19 07:40:00|14917.54|14797.54|14929.92|14809.92|14940.55|14820.55|14915.08|14795.08|277
1624088700000|2021-06-19 07:45:00|14930.55|14810.55|14955.21|14835.21|14967.44|14847.44|14930.54|14810.54|277
1624089000000|2021-06-19 07:50:00|14955.18|14835.18|14933.49|14813.49|14955.18|14835.18|14915.63|14795.63|280
1624089300000|2021-06-19 07:55:00|14933.98|14813.98|14963.18|14843.18|14963.18|14843.18|14933.98|14813.98|276
1624089600000|2021-06-19 08:00:00|14963.3|14843.3|14951.09|14831.09|14973.23|14853.23|14935.91|14815.91|292
1624089900000|2021-06-19 08:05:00|14951.28|14831.28|14933.19|14813.19|14986.58|14866.58|14932.14|14812.14|295
1624090200000|2021-06-19 08:10:00|14932.26|14812.26|14893.78|14773.78|14937.13|14817.13|14893.78|14773.78|287
1624090500000|2021-06-19 08:15:00|14893.79|14773.79|14936.63|14816.63|14937.47|14817.47|14893.39|14773.39|286
1624090800000|2021-06-19 08:20:00|14936.58|14816.58|14924.47|14804.47|14950.39|14830.39|14923.51|14803.51|288
1624091100000|2021-06-19 08:25:00|14924.39|14804.39|14938.86|14818.86|14942.96|14822.96|14924.23|14804.23|281
1624091400000|2021-06-19 08:30:00|14939.57|14819.57|15013.85|14893.85|15016.38|14896.38|14938.58|14818.58|297
1624091700000|2021-06-19 08:35:00|15013.68|14893.68|14988.14|14868.14|15013.97|14893.97|14987.52|14867.52|288
1624092000000|2021-06-19 08:40:00|14988.07|14868.07|15017.62|14897.62|15021.44|14901.44|14987.56|14867.56|292
1624092300000|2021-06-19 08:45:00|15017.25|14897.25|15009.78|14889.78|15017.32|14897.32|14997.82|14877.82|285
1624092600000|2021-06-19 08:50:00|15009.7|14889.7|15002.27|14882.27|15010.04|14890.04|14992.01|14872.01|281
1624092900000|2021-06-19 08:55:00|15003.6|14883.6|15003.32|14883.32|15014.92|14894.92|14999.36|14879.36|289
1624093200000|2021-06-19 09:00:00|15003.59|14883.59|14976.75|14856.75|15015.54|14895.54|14976.66|14856.66|287
1624093500000|2021-06-19 09:05:00|14976.34|14856.34|15015.3|14895.3|15019.7|14899.7|14976.34|14856.34|288
1624093800000|2021-06-19 09:10:00|15015.01|14895.01|14989.3|14869.3|15016.29|14896.29|14989.28|14869.28|276
1624094100000|2021-06-19 09:15:00|14988.41|14868.41|14944.82|14824.82|14989.63|14869.63|14939.53|14819.53|281
1624094400000|2021-06-19 09:20:00|14945.41|14825.41|14932.05|14812.05|14948.74|14828.74|14930.13|14810.13|277
1624094700000|2021-06-19 09:25:00|14931.99|14811.99|14928.97|14808.97|14944.79|14824.79|14928.97|14808.97|273
1624095000000|2021-06-19 09:30:00|14928.96|14808.96|14937.7|14817.7|14942.59|14822.59|14928.83|14808.83|281
1624095300000|2021-06-19 09:35:00|14937.8|14817.8|14967.34|14847.34|14967.34|14847.34|14935.67|14815.67|282
1624095600000|2021-06-19 09:40:00|14967.53|14847.53|14941.09|14821.09|14989.15|14869.15|14941.09|14821.09|294
1624095900000|2021-06-19 09:45:00|14941.05|14821.05|14888.37|14768.37|14951.82|14831.82|14888.37|14768.37|290
1624096200000|2021-06-19 09:50:00|14887.09|14767.09|14870.04|14750.04|14887.09|14767.09|14867.87|14747.87|283
1624096500000|2021-06-19 09:55:00|14869.27|14749.27|14882.58|14762.58|14883.09|14763.09|14859.87|14739.87|284
1624096800000|2021-06-19 10:00:00|14883.2|14763.2|14873.32|14753.32|14891.62|14771.62|14872.13|14752.13|287
1624097100000|2021-06-19 10:05:00|14873.34|14753.34|14886.83|14766.83|14887.99|14767.99|14873.34|14753.34|287
1624097400000|2021-06-19 10:10:00|14886.84|14766.84|14880.51|14760.51|14892.2|14772.2|14879.26|14759.26|274
1624097700000|2021-06-19 10:15:00|14880.4|14760.4|14838.73|14718.73|14880.4|14760.4|14837.14|14717.14|287
1624098000000|2021-06-19 10:20:00|14838.4|14718.4|14848.94|14728.94|14852.27|14732.27|14833.02|14713.02|284
1624098300000|2021-06-19 10:25:00|14848.47|14728.47|14892.66|14772.66|14892.66|14772.66|14847.56|14727.56|286
1624098600000|2021-06-19 10:30:00|14892.43|14772.43|14883.96|14763.96|14939.72|14819.72|14883.96|14763.96|295
1624098900000|2021-06-19 10:35:00|14882.79|14762.79|14897.51|14777.51|14898.12|14778.12|14845.32|14725.32|296
1624099200000|2021-06-19 10:40:00|14897.45|14777.45|14894.59|14774.59|14903.35|14783.35|14887.81|14767.81|281
1624099500000|2021-06-19 10:45:00|14895.49|14775.49|14918.02|14798.02|14920.36|14800.36|14895.49|14775.49|281
1624099800000|2021-06-19 10:50:00|14918.26|14798.26|14889.46|14769.46|14928.51|14808.51|14889.39|14769.39|284
1624100100000|2021-06-19 10:55:00|14889.87|14769.87|14861.13|14741.13|14890.14|14770.14|14854.76|14734.76|282
1624100400000|2021-06-19 11:00:00|14860.41|14740.41|14909.38|14789.38|14912.39|14792.39|14858.34|14738.34|294
1624100700000|2021-06-19 11:05:00|14910.98|14790.98|14904.7|14784.7|14912.81|14792.81|14895.81|14775.81|285
1624101000000|2021-06-19 11:10:00|14904.49|14784.49|14933.72|14813.72|14933.73|14813.73|14903.56|14783.56|284
1624101300000|2021-06-19 11:15:00|14933.81|14813.81|14922.61|14802.61|14945.14|14825.14|14922.61|14802.61|289
1624101600000|2021-06-19 11:20:00|14922.95|14802.95|14937.69|14817.69|14937.69|14817.69|14922.4|14802.4|279
1624101900000|2021-06-19 11:25:00|14937.73|14817.73|14940.76|14820.76|14947.91|14827.91|14936.71|14816.71|280
1624102200000|2021-06-19 11:30:00|14940.89|14820.89|14947.38|14827.38|14968.94|14848.94|14940.89|14820.89|288
1624102500000|2021-06-19 11:35:00|14947.9|14827.9|14936.5|14816.5|14954.99|14834.99|14936.5|14816.5|284
1624102800000|2021-06-19 11:40:00|14936.39|14816.39|14932.58|14812.58|14939.58|14819.58|14930.65|14810.65|280
1624103100000|2021-06-19 11:45:00|14932.2|14812.2|14953.96|14833.96|14958.11|14838.11|14924.82|14804.82|280
1624103400000|2021-06-19 11:50:00|14953.76|14833.76|14980.14|14860.14|14984.55|14864.55|14953.76|14833.76|291
1624103700000|2021-06-19 11:55:00|14980.05|14860.05|14983.92|14863.92|14999.36|14879.36|14972.5|14852.5|293
1624104000000|2021-06-19 12:00:00|14983.94|14863.94|14986.92|14866.92|14992.27|14872.27|14941.88|14821.88|294
1624104300000|2021-06-19 12:05:00|14988.44|14868.44|15048.84|14928.84|15053.77|14933.77|14986.9|14866.9|290
1624104600000|2021-06-19 12:10:00|15048.79|14928.79|15092.43|14972.43|15095.17|14975.17|15047.79|14927.79|296
1624104900000|2021-06-19 12:15:00|15092.35|14972.35|15141.4|15021.4|15169.13|15049.13|15092.35|14972.35|299
1624105200000|2021-06-19 12:20:00|15140.48|15020.48|15113.75|14993.75|15141.68|15021.68|15107.12|14987.12|291
1624105500000|2021-06-19 12:25:00|15113.86|14993.86|15079.86|14959.86|15123.95|15003.95|15079.54|14959.54|291
1624105800000|2021-06-19 12:30:00|15079.88|14959.88|15039.67|14919.67|15088.8|14968.8|15038.54|14918.54|297
1624106100000|2021-06-19 12:35:00|15039.62|14919.62|15039.27|14919.27|15054.71|14934.71|15038.38|14918.38|291
1624106400000|2021-06-19 12:40:00|15039.23|14919.23|15000.31|14880.31|15041.73|14921.73|14999.47|14879.47|289
1624106700000|2021-06-19 12:45:00|15000.4|14880.4|14927.02|14807.02|15000.92|14880.92|14918.66|14798.66|293
1624107000000|2021-06-19 12:50:00|14927.45|14807.45|14897.64|14777.64|14932.69|14812.69|14888.34|14768.34|296
1624107300000|2021-06-19 12:55:00|14897.07|14777.07|14914.01|14794.01|14915.23|14795.23|14891.67|14771.67|294
1624107600000|2021-06-19 13:00:00|14914.53|14794.53|14876.49|14756.49|14937.99|14817.99|14876.2|14756.2|296
1624107900000|2021-06-19 13:05:00|14876.38|14756.38|14867.59|14747.59|14876.38|14756.38|14854.81|14734.81|287
1624108200000|2021-06-19 13:10:00|14868.01|14748.01|14905.24|14785.24|14911.31|14791.31|14864.72|14744.72|290
1624108500000|2021-06-19 13:15:00|14904.52|14784.52|14935.34|14815.34|14942.22|14822.22|14902.83|14782.83|288
1624108800000|2021-06-19 13:20:00|14934.82|14814.82|14914.75|14794.75|14934.82|14814.82|14909.79|14789.79|285
1624109100000|2021-06-19 13:25:00|14914.69|14794.69|14938.9|14818.9|14939.19|14819.19|14914.04|14794.04|287
1624109400000|2021-06-19 13:30:00|14938.89|14818.89|14931.98|14811.98|14954.48|14834.48|14928.34|14808.34|285
1624109700000|2021-06-19 13:35:00|14931.23|14811.23|14912.2|14792.2|14938.03|14818.03|14912.2|14792.2|288
1624110000000|2021-06-19 13:40:00|14911.97|14791.97|14892.47|14772.47|14919.92|14799.92|14891.59|14771.59|279
1624110300000|2021-06-19 13:45:00|14892.13|14772.13|14896.88|14776.88|14909.08|14789.08|14890.09|14770.09|291
1624110600000|2021-06-19 13:50:00|14897.15|14777.15|14872.14|14752.14|14899.37|14779.37|14872.14|14752.14|279
1624110900000|2021-06-19 13:55:00|14871.34|14751.34|14878.78|14758.78|14878.78|14758.78|14850.38|14730.38|288
1624111200000|2021-06-19 14:00:00|14878.91|14758.91|14918.91|14798.91|14920.98|14800.98|14878.91|14758.91|290
1624111500000|2021-06-19 14:05:00|14919.46|14799.46|14930.03|14810.03|14945.16|14825.16|14915.87|14795.87|290
1624111800000|2021-06-19 14:10:00|14930.01|14810.01|14907.29|14787.29|14930.01|14810.01|14904.5|14784.5|282
1624112100000|2021-06-19 14:15:00|14907.35|14787.35|14945.41|14825.41|14945.41|14825.41|14907.14|14787.14|287
1624112400000|2021-06-19 14:20:00|14945.07|14825.07|14996.58|14876.58|14999.78|14879.78|14944.39|14824.39|289
1624112700000|2021-06-19 14:25:00|14996.4|14876.4|14984.06|14864.06|14996.42|14876.42|14974.02|14854.02|289
1624113000000|2021-06-19 14:30:00|14984.59|14864.59|15037.16|14917.16|15037.56|14917.56|14984.59|14864.59|298
1624113300000|2021-06-19 14:35:00|15037.22|14917.22|15059.23|14939.23|15067.93|14947.93|15035.47|14915.47|296
1624113600000|2021-06-19 14:40:00|15058.33|14938.33|15041|14921|15058.48|14938.48|15023.63|14903.63|291
1624113900000|2021-06-19 14:45:00|15040.09|14920.09|14959.37|14839.37|15045.39|14925.39|14958.58|14838.58|297
1624114200000|2021-06-19 14:50:00|14959.17|14839.17|15001.42|14881.42|15001.42|14881.42|14955.22|14835.22|287
1624114500000|2021-06-19 14:55:00|15001.59|14881.59|15049.81|14929.81|15054.96|14934.96|15001.21|14881.21|293
1624114800000|2021-06-19 15:00:00|15050.73|14930.73|15049.09|14929.09|15096.53|14976.53|15049.09|14929.09|297
1624115100000|2021-06-19 15:05:00|15048.61|14928.61|15017.16|14897.16|15048.63|14928.63|15017.16|14897.16|297
1624115400000|2021-06-19 15:10:00|15017.19|14897.19|15050.73|14930.73|15051.83|14931.83|15015.71|14895.71|295
1624115700000|2021-06-19 15:15:00|15051.67|14931.67|15032.67|14912.67|15054.1|14934.1|15030.47|14910.47|290
1624116000000|2021-06-19 15:20:00|15032.66|14912.66|15017.95|14897.95|15035.48|14915.48|15009.04|14889.04|292
1624116300000|2021-06-19 15:25:00|15017.8|14897.8|14997.17|14877.17|15020.02|14900.02|14993.91|14873.91|286
1624116600000|2021-06-19 15:30:00|14997.56|14877.56|14984.43|14864.43|14999.02|14879.02|14984.03|14864.03|286
1624116900000|2021-06-19 15:35:00|14984.44|14864.44|14929.09|14809.09|14984.44|14864.44|14927.17|14807.17|294
1624117200000|2021-06-19 15:40:00|14928.9|14808.9|14926.76|14806.76|14939.96|14819.96|14924.05|14804.05|284
1624117500000|2021-06-19 15:45:00|14926.89|14806.89|14951.05|14831.05|14953.07|14833.07|14924.41|14804.41|280
1624117800000|2021-06-19 15:50:00|14951.2|14831.2|14986.86|14866.86|14991.18|14871.18|14948.16|14828.16|296
1624118100000|2021-06-19 15:55:00|14987.33|14867.33|15018.61|14898.61|15029.67|14909.67|14982.52|14862.52|293
1624118400000|2021-06-19 16:00:00|15018.6|14898.6|14995.8|14875.8|15029.61|14909.61|14990.67|14870.67|298
1624118700000|2021-06-19 16:05:00|14995.7|14875.7|14957.08|14837.08|14995.7|14875.7|14952.76|14832.76|293
1624119000000|2021-06-19 16:10:00|14957.59|14837.59|14948.36|14828.36|14963.47|14843.47|14942.03|14822.03|290
1624119300000|2021-06-19 16:15:00|14948.02|14828.02|14899.71|14779.71|14956.61|14836.61|14897.2|14777.2|297
1624119600000|2021-06-19 16:20:00|14899.37|14779.37|14912.93|14792.93|14913.15|14793.15|14881.56|14761.56|291
1624119900000|2021-06-19 16:25:00|14912.82|14792.82|14894.18|14774.18|14917.95|14797.95|14892.1|14772.1|295
1624120200000|2021-06-19 16:30:00|14893.87|14773.87|14928.17|14808.17|14931.16|14811.16|14892.05|14772.05|294
1624120500000|2021-06-19 16:35:00|14927.91|14807.91|14949.47|14829.47|14954.54|14834.54|14927.06|14807.06|293
1624120800000|2021-06-19 16:40:00|14949.65|14829.65|14913|14793|14949.84|14829.84|14911.97|14791.97|285
1624121100000|2021-06-19 16:45:00|14912.97|14792.97|14887.29|14767.29|14928.58|14808.58|14875.35|14755.35|293
1624121400000|2021-06-19 16:50:00|14887.55|14767.55|14946.88|14826.88|14946.88|14826.88|14886.08|14766.08|294
1624121700000|2021-06-19 16:55:00|14946.85|14826.85|14936.07|14816.07|14951.02|14831.02|14935.88|14815.88|288
1624122000000|2021-06-19 17:00:00|14936.01|14816.01|14899.28|14779.28|14944.4|14824.4|14896.34|14776.34|291
1624122300000|2021-06-19 17:05:00|14899.35|14779.35|14871.08|14751.08|14900.22|14780.22|14864.14|14744.14|288
1624122600000|2021-06-19 17:10:00|14871.06|14751.06|14850.3|14730.3|14871.14|14751.14|14849.98|14729.98|291
1624122900000|2021-06-19 17:15:00|14850.64|14730.64|14865.71|14745.71|14867.34|14747.34|14845.93|14725.93|283
1624123200000|2021-06-19 17:20:00|14865.7|14745.7|14885.55|14765.55|14886.13|14766.13|14864.72|14744.72|272
1624123500000|2021-06-19 17:25:00|14885.53|14765.53|14901.08|14781.08|14908.05|14788.05|14877.54|14757.54|287
1624123800000|2021-06-19 17:30:00|14899.68|14779.68|14903.51|14783.51|14903.51|14783.51|14871.74|14751.74|291
1624124100000|2021-06-19 17:35:00|14903.73|14783.73|14872.14|14752.14|14905|14785|14866.52|14746.52|292
1624124400000|2021-06-19 17:40:00|14872.27|14752.27|14867.37|14747.37|14872.27|14752.27|14846.89|14726.89|294
1624124700000|2021-06-19 17:45:00|14867.31|14747.31|14833.68|14713.68|14867.68|14747.68|14830.7|14710.7|286
1624125000000|2021-06-19 17:50:00|14833.66|14713.66|14836.44|14716.44|14836.5|14716.5|14825.93|14705.93|279
1624125300000|2021-06-19 17:55:00|14836.4|14716.4|14834.11|14714.11|14862.69|14742.69|14829.31|14709.31|293
1624125600000|2021-06-19 18:00:00|14834.89|14714.89|14723.57|14603.57|14836.54|14716.54|14716.07|14596.07|297
1624125900000|2021-06-19 18:05:00|14724.79|14604.79|14719.93|14599.93|14762.06|14642.06|14712.72|14592.72|293
1624126200000|2021-06-19 18:10:00|14720.52|14600.52|14757.58|14637.58|14757.58|14637.58|14719.75|14599.75|289
1624126500000|2021-06-19 18:15:00|14758.5|14638.5|14711.03|14591.03|14758.92|14638.92|14698.33|14578.33|294
1624126800000|2021-06-19 18:20:00|14711.65|14591.65|14727.43|14607.43|14728.1|14608.1|14705.7|14585.7|294
1624127100000|2021-06-19 18:25:00|14727.31|14607.31|14717.52|14597.52|14729.4|14609.4|14713.78|14593.78|296
1624127400000|2021-06-19 18:30:00|14718.44|14598.44|14706.17|14586.17|14718.44|14598.44|14672.17|14552.17|296
1624127700000|2021-06-19 18:35:00|14705.6|14585.6|14701.96|14581.96|14728.37|14608.37|14686.98|14566.98|289
1624128000000|2021-06-19 18:40:00|14701.65|14581.65|14727.8|14607.8|14735.77|14615.77|14691.27|14571.27|290
1624128300000|2021-06-19 18:45:00|14727.08|14607.08|14759.55|14639.55|14760.42|14640.42|14727.05|14607.05|289
1624128600000|2021-06-19 18:50:00|14758.43|14638.43|14783.9|14663.9|14792.63|14672.63|14752.87|14632.87|290
1624128900000|2021-06-19 18:55:00|14784.64|14664.64|14766.98|14646.98|14786.93|14666.93|14761.14|14641.14|286
1624129200000|2021-06-19 19:00:00|14766.88|14646.88|14779.79|14659.79|14781.18|14661.18|14754.97|14634.97|292
1624129500000|2021-06-19 19:05:00|14780.63|14660.63|14771.26|14651.26|14783.12|14663.12|14756.99|14636.99|276
1624129800000|2021-06-19 19:10:00|14770.84|14650.84|14761.24|14641.24|14771.74|14651.74|14757.47|14637.47|288
1624130100000|2021-06-19 19:15:00|14761.39|14641.39|14787.59|14667.59|14787.68|14667.68|14761.04|14641.04|286
1624130400000|2021-06-19 19:20:00|14787.12|14667.12|14889.27|14769.27|14894.62|14774.62|14787.12|14667.12|295
1624130700000|2021-06-19 19:25:00|14889.65|14769.65|14868.17|14748.17|14906.5|14786.5|14868.17|14748.17|297
1624131000000|2021-06-19 19:30:00|14866.67|14746.67|14805.29|14685.29|14866.67|14746.67|14800.53|14680.53|289
1624131300000|2021-06-19 19:35:00|14805.36|14685.36|14846.67|14726.67|14848.74|14728.74|14801.21|14681.21|288
1624131600000|2021-06-19 19:40:00|14846.31|14726.31|14854.89|14734.89|14856.48|14736.48|14838.14|14718.14|283
1624131900000|2021-06-19 19:45:00|14854.96|14734.96|14829.63|14709.63|14858.2|14738.2|14823.87|14703.87|290
1624132200000|2021-06-19 19:50:00|14829.57|14709.57|14833.63|14713.63|14837.94|14717.94|14826.7|14706.7|282
1624132500000|2021-06-19 19:55:00|14833.72|14713.72|14873.26|14753.26|14877.91|14757.91|14833.64|14713.64|289
1624132800000|2021-06-19 20:00:00|14873.43|14753.43|14877.25|14757.25|14895.42|14775.42|14872.16|14752.16|294
1624133100000|2021-06-19 20:05:00|14876.17|14756.17|14871.71|14751.71|14877.85|14757.85|14859.24|14739.24|293
1624133400000|2021-06-19 20:10:00|14872.41|14752.41|14867.47|14747.47|14875.82|14755.82|14862.01|14742.01|284
1624133700000|2021-06-19 20:15:00|14867.31|14747.31|14845.7|14725.7|14869.26|14749.26|14836.08|14716.08|291
1624134000000|2021-06-19 20:20:00|14845.53|14725.53|14834.81|14714.81|14854.38|14734.38|14834.72|14714.72|283
1624134300000|2021-06-19 20:25:00|14835.53|14715.53|14825.55|14705.55|14836.08|14716.08|14797.09|14677.09|288
1624134600000|2021-06-19 20:30:00|14826.52|14706.52|14821.91|14701.91|14836.49|14716.49|14814.54|14694.54|279
1624134900000|2021-06-19 20:35:00|14821.92|14701.92|14840.58|14720.58|14840.73|14720.73|14818.47|14698.47|279
1624135200000|2021-06-19 20:40:00|14840.57|14720.57|14852.11|14732.11|14853.06|14733.06|14839.77|14719.77|272
1624135500000|2021-06-19 20:45:00|14852.21|14732.21|14904.6|14784.6|14904.6|14784.6|14851.67|14731.67|285
1624135800000|2021-06-19 20:50:00|14906.99|14786.99|14908.27|14788.27|14926.27|14806.27|14901.37|14781.37|291
1624136100000|2021-06-19 20:55:00|14908.38|14788.38|14909.73|14789.73|14927.18|14807.18|14908.38|14788.38|281
1624136400000|2021-06-19 21:00:00|14909.44|14789.44|14905.4|14785.4|14913.15|14793.15|14896.58|14776.58|285
1624136700000|2021-06-19 21:05:00|14905.43|14785.43|14907.82|14787.82|14917.34|14797.34|14899.8|14779.8|276
1624137000000|2021-06-19 21:10:00|14907.55|14787.55|14902.87|14782.87|14907.57|14787.57|14894.24|14774.24|283
1624137300000|2021-06-19 21:15:00|14902.4|14782.4|14883.76|14763.76|14902.4|14782.4|14883.75|14763.75|279
1624137600000|2021-06-19 21:20:00|14884.67|14764.67|14891.14|14771.14|14894.2|14774.2|14878.28|14758.28|273
1624137900000|2021-06-19 21:25:00|14891.12|14771.12|14887.28|14767.28|14891.12|14771.12|14874.56|14754.56|288
1624138200000|2021-06-19 21:30:00|14887.03|14767.03|14869.23|14749.23|14888.88|14768.88|14868.8|14748.8|279
1624138500000|2021-06-19 21:35:00|14869.25|14749.25|14870.68|14750.68|14871.87|14751.87|14868.48|14748.48|279
1624138800000|2021-06-19 21:40:00|14870.66|14750.66|14835.38|14715.38|14873.32|14753.32|14822.65|14702.65|294
1624139100000|2021-06-19 21:45:00|14835.68|14715.68|14863.3|14743.3|14866.27|14746.27|14833.92|14713.92|293
1624139400000|2021-06-19 21:50:00|14863.91|14743.91|14848.94|14728.94|14874.52|14754.52|14848.16|14728.16|282
1624139700000|2021-06-19 21:55:00|14848.95|14728.95|14798.58|14678.58|14848.95|14728.95|14791.91|14671.91|289
1624140000000|2021-06-19 22:00:00|14798.59|14678.59|14755.86|14635.86|14798.76|14678.76|14753.07|14633.07|284
1624140300000|2021-06-19 22:05:00|14755.89|14635.89|14724.91|14604.91|14756.17|14636.17|14724.91|14604.91|293
1624140600000|2021-06-19 22:10:00|14724.76|14604.76|14714.42|14594.42|14726.39|14606.39|14705.91|14585.91|297
1624140900000|2021-06-19 22:15:00|14714.36|14594.36|14714.03|14594.03|14722.23|14602.23|14696.18|14576.18|295
1624141200000|2021-06-19 22:20:00|14714.2|14594.2|14697.69|14577.69|14714.2|14594.2|14682.47|14562.47|290
1624141500000|2021-06-19 22:25:00|14698.59|14578.59|14719.76|14599.76|14719.76|14599.76|14690.23|14570.23|286
1624141800000|2021-06-19 22:30:00|14721.11|14601.11|14692.05|14572.05|14724.95|14604.95|14682.13|14562.13|287
1624142100000|2021-06-19 22:35:00|14692.57|14572.57|14697.77|14577.77|14698.01|14578.01|14679.5|14559.5|293
1624142400000|2021-06-19 22:40:00|14697.19|14577.19|14674.72|14554.72|14699.83|14579.83|14668.32|14548.32|290
1624142700000|2021-06-19 22:45:00|14674.61|14554.61|14671.5|14551.5|14674.61|14554.61|14646.15|14526.15|286
1624143000000|2021-06-19 22:50:00|14673.72|14553.72|14677.8|14557.8|14699.38|14579.38|14673.72|14553.72|285
1624143300000|2021-06-19 22:55:00|14677.62|14557.62|14656.58|14536.58|14678.72|14558.72|14644.51|14524.51|291
1624143600000|2021-06-19 23:00:00|14656.9|14536.9|14665.43|14545.43|14670.88|14550.88|14622.75|14502.75|297
1624143900000|2021-06-19 23:05:00|14664.14|14544.14|14666.17|14546.17|14682.38|14562.38|14650.07|14530.07|294
1624144200000|2021-06-19 23:10:00|14667.33|14547.33|14676.34|14556.34|14681.93|14561.93|14648.28|14528.28|288
1624144500000|2021-06-19 23:15:00|14676.18|14556.18|14719.99|14599.99|14741.93|14621.93|14653.76|14533.76|293
1624144800000|2021-06-19 23:20:00|14719.81|14599.81|14719.97|14599.97|14734.26|14614.26|14717.35|14597.35|285
1624145100000|2021-06-19 23:25:00|14719.27|14599.27|14684.64|14564.64|14719.27|14599.27|14682.71|14562.71|278
1624145400000|2021-06-19 23:30:00|14684.31|14564.31|14628.61|14508.61|14686.41|14566.41|14627.3|14507.3|291
1624145700000|2021-06-19 23:35:00|14627.9|14507.9|14638.24|14518.24|14645.08|14525.08|14613.14|14493.14|292
1624146000000|2021-06-19 23:40:00|14638.11|14518.11|14619.89|14499.89|14641.13|14521.13|14605.5|14485.5|286
1624146300000|2021-06-19 23:45:00|14619.68|14499.68|14591.09|14471.09|14619.68|14499.68|14564.38|14444.38|295
1624146600000|2021-06-19 23:50:00|14591.38|14471.38|14650.89|14530.89|14650.91|14530.91|14589.5|14469.5|293
1624146900000|2021-06-19 23:55:00|14650.51|14530.51|14584.63|14464.63|14650.51|14530.51|14584.63|14464.63|295
1624147200000|2021-06-20 00:00:00|14584.42|14464.42|14624.75|14504.75|14634.6|14514.6|14536.18|14416.18|300
1624147500000|2021-06-20 00:05:00|14624.6|14504.6|14535.17|14415.17|14624.6|14504.6|14511.86|14391.86|294
1624147800000|2021-06-20 00:10:00|14534.73|14414.73|14538.02|14418.02|14568.2|14448.2|14525.96|14405.96|298
1624148100000|2021-06-20 00:15:00|14538.47|14418.47|14506.6|14386.6|14555.97|14435.97|14494.85|14374.85|300
1624148400000|2021-06-20 00:20:00|14508.18|14388.18|14488.34|14368.34|14510.34|14390.34|14484.76|14364.76|295
1624148700000|2021-06-20 00:25:00|14488.22|14368.22|14443.99|14323.99|14488.32|14368.32|14425.27|14305.27|293
1624149000000|2021-06-20 00:30:00|14445.13|14325.13|14495.22|14375.22|14502.17|14382.17|14434.11|14314.11|292
1624149300000|2021-06-20 00:35:00|14495.05|14375.05|14509.74|14389.74|14518.67|14398.67|14483.34|14363.34|290
1624149600000|2021-06-20 00:40:00|14511.01|14391.01|14493.96|14373.96|14511.79|14391.79|14491|14371|286
1624149900000|2021-06-20 00:45:00|14493.83|14373.83|14510.44|14390.44|14510.6|14390.6|14459.27|14339.27|293
1624150200000|2021-06-20 00:50:00|14511.15|14391.15|14540.61|14420.61|14544.03|14424.03|14511.15|14391.15|281
1624150500000|2021-06-20 00:55:00|14540.62|14420.62|14538.94|14418.94|14540.62|14420.62|14513.69|14393.69|293
1624150800000|2021-06-20 01:00:00|14539.27|14419.27|14614.61|14494.61|14618.58|14498.58|14524.48|14404.48|293
1624151100000|2021-06-20 01:05:00|14615.62|14495.62|14624.57|14504.57|14637.49|14517.49|14612.7|14492.7|292
1624151400000|2021-06-20 01:10:00|14624.4|14504.4|14606.86|14486.86|14624.42|14504.42|14602.94|14482.94|287
1624151700000|2021-06-20 01:15:00|14606.75|14486.75|14624.54|14504.54|14624.78|14504.78|14603.05|14483.05|284
1624152000000|2021-06-20 01:20:00|14625.1|14505.1|14647.05|14527.05|14647.05|14527.05|14625.05|14505.05|281
1624152300000|2021-06-20 01:25:00|14649.73|14529.73|14645.27|14525.27|14661.64|14541.64|14644.85|14524.85|288
1624152600000|2021-06-20 01:30:00|14645.33|14525.33|14642.28|14522.28|14648.57|14528.57|14639.09|14519.09|279
1624152900000|2021-06-20 01:35:00|14642.29|14522.29|14667.69|14547.69|14679.84|14559.84|14641.84|14521.84|284
1624153200000|2021-06-20 01:40:00|14667.45|14547.45|14661.09|14541.09|14667.52|14547.52|14654.34|14534.34|275
1624153500000|2021-06-20 01:45:00|14661.12|14541.12|14642.28|14522.28|14662.3|14542.3|14637.74|14517.74|283
1624153800000|2021-06-20 01:50:00|14642.8|14522.8|14625.7|14505.7|14646.69|14526.69|14624.7|14504.7|278
1624154100000|2021-06-20 01:55:00|14624.74|14504.74|14634.31|14514.31|14647.53|14527.53|14623.95|14503.95|277
1624154400000|2021-06-20 02:00:00|14634.52|14514.52|14599.98|14479.98|14636.09|14516.09|14598.36|14478.36|285
1624154700000|2021-06-20 02:05:00|14600.91|14480.91|14562.59|14442.59|14601.2|14481.2|14558.64|14438.64|288
1624155000000|2021-06-20 02:10:00|14562.68|14442.68|14554.69|14434.69|14572.94|14452.94|14553.86|14433.86|281
1624155300000|2021-06-20 02:15:00|14554.67|14434.67|14517.82|14397.82|14555.58|14435.58|14517.58|14397.58|275
1624155600000|2021-06-20 02:20:00|14517.39|14397.39|14530.1|14410.1|14534.9|14414.9|14510.69|14390.69|291
1624155900000|2021-06-20 02:25:00|14530.04|14410.04|14480.29|14360.29|14530.6|14410.6|14480.29|14360.29|285
1624156200000|2021-06-20 02:30:00|14480.4|14360.4|14500.47|14380.47|14503.21|14383.21|14474.07|14354.07|293
1624156500000|2021-06-20 02:35:00|14501.02|14381.02|14516.45|14396.45|14533.29|14413.29|14497.57|14377.57|276
1624156800000|2021-06-20 02:40:00|14516.46|14396.46|14484.99|14364.99|14520.06|14400.06|14473.21|14353.21|283
1624157100000|2021-06-20 02:45:00|14484.72|14364.72|14514.02|14394.02|14514.98|14394.98|14479.6|14359.6|287
1624157400000|2021-06-20 02:50:00|14514.14|14394.14|14593.59|14473.59|14593.59|14473.59|14510.3|14390.3|285
1624157700000|2021-06-20 02:55:00|14594.06|14474.06|14616.56|14496.56|14623.14|14503.14|14594.06|14474.06|286
1624158000000|2021-06-20 03:00:00|14617.37|14497.37|14561.93|14441.93|14621.04|14501.04|14559.51|14439.51|288
1624158300000|2021-06-20 03:05:00|14562.29|14442.29|14675.15|14555.15|14675.59|14555.59|14562.29|14442.29|293
1624158600000|2021-06-20 03:10:00|14674.69|14554.69|14640.6|14520.6|14675.22|14555.22|14634.9|14514.9|285
1624158900000|2021-06-20 03:15:00|14640.76|14520.76|14610.82|14490.82|14641.51|14521.51|14610.67|14490.67|275
1624159200000|2021-06-20 03:20:00|14610.52|14490.52|14637.83|14517.83|14643.29|14523.29|14602.98|14482.98|277
1624159500000|2021-06-20 03:25:00|14637.67|14517.67|14655.73|14535.73|14660.11|14540.11|14637.67|14517.67|286
1624159800000|2021-06-20 03:30:00|14655.43|14535.43|14631.25|14511.25|14655.95|14535.95|14622.13|14502.13|282
1624160100000|2021-06-20 03:35:00|14631.47|14511.47|14627.93|14507.93|14635.17|14515.17|14625.68|14505.68|277
1624160400000|2021-06-20 03:40:00|14628.38|14508.38|14663.12|14543.12|14668.89|14548.89|14628.38|14508.38|281
1624160700000|2021-06-20 03:45:00|14663.47|14543.47|14660.5|14540.5|14681.47|14561.47|14658.33|14538.33|286
1624161000000|2021-06-20 03:50:00|14659.8|14539.8|14649.4|14529.4|14659.8|14539.8|14646.14|14526.14|288
1624161300000|2021-06-20 03:55:00|14649.35|14529.35|14618.87|14498.87|14651.27|14531.27|14614.26|14494.26|287
1624161600000|2021-06-20 04:00:00|14618.99|14498.99|14601.44|14481.44|14620.18|14500.18|14591.65|14471.65|288
1624161900000|2021-06-20 04:05:00|14601.52|14481.52|14672.27|14552.27|14676.37|14556.37|14599.66|14479.66|285
1624162200000|2021-06-20 04:10:00|14671.97|14551.97|14666.67|14546.67|14675.56|14555.56|14658.92|14538.92|280
1624162500000|2021-06-20 04:15:00|14666.6|14546.6|14711.28|14591.28|14711.28|14591.28|14646.77|14526.77|283
1624162800000|2021-06-20 04:20:00|14713.21|14593.21|14694.25|14574.25|14714.63|14594.63|14691.24|14571.24|277
1624163100000|2021-06-20 04:25:00|14694.38|14574.38|14704.43|14584.43|14704.43|14584.43|14681.19|14561.19|285
1624163400000|2021-06-20 04:30:00|14704.46|14584.46|14717.81|14597.81|14732|14612|14703.5|14583.5|289
1624163700000|2021-06-20 04:35:00|14717.98|14597.98|14745.43|14625.43|14751.87|14631.87|14717.98|14597.98|289
1624164000000|2021-06-20 04:40:00|14745.11|14625.11|14738.82|14618.82|14755.46|14635.46|14738.82|14618.82|276
1624164300000|2021-06-20 04:45:00|14738.74|14618.74|14731.74|14611.74|14740.02|14620.02|14719.02|14599.02|279
1624164600000|2021-06-20 04:50:00|14732.93|14612.93|14751.05|14631.05|14753.51|14633.51|14732.21|14612.21|287
1624164900000|2021-06-20 04:55:00|14751.39|14631.39|14756.58|14636.58|14773.05|14653.05|14745.8|14625.8|283
1624165200000|2021-06-20 05:00:00|14755.57|14635.57|14745.91|14625.91|14755.68|14635.68|14738.38|14618.38|287
1624165500000|2021-06-20 05:05:00|14746.33|14626.33|14767.83|14647.83|14768.96|14648.96|14744.59|14624.59|280
1624165800000|2021-06-20 05:10:00|14767.81|14647.81|14750.95|14630.95|14770.56|14650.56|14750.39|14630.39|267
1624166100000|2021-06-20 05:15:00|14751.01|14631.01|14769.99|14649.99|14770.77|14650.77|14746.37|14626.37|275
1624166400000|2021-06-20 05:20:00|14769.92|14649.92|14775.67|14655.67|14782.67|14662.67|14763.3|14643.3|278
1624166700000|2021-06-20 05:25:00|14775.43|14655.43|14745.66|14625.66|14780.61|14660.61|14745.62|14625.62|284
1624167000000|2021-06-20 05:30:00|14745.14|14625.14|14729.04|14609.04|14754.47|14634.47|14728.19|14608.19|282
1624167300000|2021-06-20 05:35:00|14728.92|14608.92|14787.72|14667.72|14787.75|14667.75|14728.69|14608.69|272
1624167600000|2021-06-20 05:40:00|14788.72|14668.72|14766.94|14646.94|14791.89|14671.89|14756.77|14636.77|282
1624167900000|2021-06-20 05:45:00|14766.88|14646.88|14743.54|14623.54|14774.45|14654.45|14740.58|14620.58|277
1624168200000|2021-06-20 05:50:00|14743.57|14623.57|14750.18|14630.18|14756.77|14636.77|14738.68|14618.68|268
1624168500000|2021-06-20 05:55:00|14750.16|14630.16|14753.71|14633.71|14769.61|14649.61|14750.16|14630.16|264
1624168800000|2021-06-20 06:00:00|14753.81|14633.81|14725.9|14605.9|14759.92|14639.92|14723|14603|286
1624169100000|2021-06-20 06:05:00|14726.04|14606.04|14711.23|14591.23|14728.39|14608.39|14711.23|14591.23|272
1624169400000|2021-06-20 06:10:00|14710.89|14590.89|14714.49|14594.49|14718.48|14598.48|14702.18|14582.18|273
1624169700000|2021-06-20 06:15:00|14714.48|14594.48|14672.09|14552.09|14715.19|14595.19|14668.97|14548.97|286
1624170000000|2021-06-20 06:20:00|14672|14552|14678.92|14558.92|14683.09|14563.09|14672|14552|278
1624170300000|2021-06-20 06:25:00|14680.89|14560.89|14704.63|14584.63|14705.75|14585.75|14680.39|14560.39|273
1624170600000|2021-06-20 06:30:00|14704.38|14584.38|14715.36|14595.36|14725.69|14605.69|14704.27|14584.27|268
1624170900000|2021-06-20 06:35:00|14716.45|14596.45|14758.69|14638.69|14759.88|14639.88|14716.2|14596.2|284
1624171200000|2021-06-20 06:40:00|14757.79|14637.79|14734.28|14614.28|14758.27|14638.27|14731.78|14611.78|279
1624171500000|2021-06-20 06:45:00|14734.43|14614.43|14695.54|14575.54|14738.67|14618.67|14693.74|14573.74|287
1624171800000|2021-06-20 06:50:00|14695.46|14575.46|14676.75|14556.75|14697.3|14577.3|14670.1|14550.1|283
1624172100000|2021-06-20 06:55:00|14676.96|14556.96|14670.75|14550.75|14686.75|14566.75|14668.75|14548.75|285
1624172400000|2021-06-20 07:00:00|14669.78|14549.78|14685.26|14565.26|14706.89|14586.89|14666.81|14546.81|283
1624172700000|2021-06-20 07:05:00|14686.09|14566.09|14652.32|14532.32|14686.09|14566.09|14651.58|14531.58|291
1624173000000|2021-06-20 07:10:00|14652.66|14532.66|14647.38|14527.38|14662.61|14542.61|14645.94|14525.94|280
1624173300000|2021-06-20 07:15:00|14647.48|14527.48|14659.48|14539.48|14673.25|14553.25|14646.71|14526.71|279
1624173600000|2021-06-20 07:20:00|14659.57|14539.57|14626.54|14506.54|14659.85|14539.85|14626.11|14506.11|282
1624173900000|2021-06-20 07:25:00|14626.79|14506.79|14629.67|14509.67|14639.47|14519.47|14623.66|14503.66|282
1624174200000|2021-06-20 07:30:00|14629.7|14509.7|14656.84|14536.84|14659.6|14539.6|14629.48|14509.48|269
1624174500000|2021-06-20 07:35:00|14656.71|14536.71|14622.18|14502.18|14659.82|14539.82|14622.18|14502.18|264
1624174800000|2021-06-20 07:40:00|14622.26|14502.26|14611.07|14491.07|14628.29|14508.29|14609.75|14489.75|279
1624175100000|2021-06-20 07:45:00|14610.59|14490.59|14679.48|14559.48|14687.24|14567.24|14608.86|14488.86|293
1624175400000|2021-06-20 07:50:00|14679.02|14559.02|14674.06|14554.06|14679.54|14559.54|14665.62|14545.62|279
1624175700000|2021-06-20 07:55:00|14674.11|14554.11|14692.73|14572.73|14696.71|14576.71|14674.11|14554.11|288
1624176000000|2021-06-20 08:00:00|14693.16|14573.16|14665.8|14545.8|14702.71|14582.71|14660.61|14540.61|279
1624176300000|2021-06-20 08:05:00|14665.74|14545.74|14724.97|14604.97|14725.88|14605.88|14664.55|14544.55|276
1624176600000|2021-06-20 08:10:00|14724.9|14604.9|14707.95|14587.95|14725.17|14605.17|14707.57|14587.57|270
1624176900000|2021-06-20 08:15:00|14707.64|14587.64|14687.13|14567.13|14707.64|14587.64|14685.15|14565.15|279
1624177200000|2021-06-20 08:20:00|14686.91|14566.91|14639.86|14519.86|14692.44|14572.44|14639.86|14519.86|274
1624177500000|2021-06-20 08:25:00|14639.59|14519.59|14643.92|14523.92|14645.06|14525.06|14618.49|14498.49|278
1624177800000|2021-06-20 08:30:00|14643.95|14523.95|14629.59|14509.59|14643.95|14523.95|14614.98|14494.98|282
1624178100000|2021-06-20 08:35:00|14629.89|14509.89|14601.17|14481.17|14630.6|14510.6|14601.17|14481.17|276
1624178400000|2021-06-20 08:40:00|14600.23|14480.23|14577.65|14457.65|14605.45|14485.45|14574.25|14454.25|290
1624178700000|2021-06-20 08:45:00|14577.67|14457.67|14560.8|14440.8|14578.08|14458.08|14555.1|14435.1|288
1624179000000|2021-06-20 08:50:00|14560.89|14440.89|14565.18|14445.18|14572.65|14452.65|14555.67|14435.67|289
1624179300000|2021-06-20 08:55:00|14565.17|14445.17|14566.91|14446.91|14582.96|14462.96|14562.2|14442.2|270
1624179600000|2021-06-20 09:00:00|14566.97|14446.97|14580.66|14460.66|14582.26|14462.26|14559.75|14439.75|283
1624179900000|2021-06-20 09:05:00|14580.69|14460.69|14510.2|14390.2|14580.78|14460.78|14509.16|14389.16|290
1624180200000|2021-06-20 09:10:00|14510.68|14390.68|14535.87|14415.87|14538.69|14418.69|14506.84|14386.84|287
1624180500000|2021-06-20 09:15:00|14535.78|14415.78|14548.69|14428.69|14551.55|14431.55|14529.16|14409.16|286
1624180800000|2021-06-20 09:20:00|14548.75|14428.75|14544.53|14424.53|14555.74|14435.74|14543.8|14423.8|278
1624181100000|2021-06-20 09:25:00|14544.59|14424.59|14576.38|14456.38|14577.09|14457.09|14544.35|14424.35|278
1624181400000|2021-06-20 09:30:00|14576.46|14456.46|14583.43|14463.43|14593.27|14473.27|14563.49|14443.49|275
1624181700000|2021-06-20 09:35:00|14582.95|14462.95|14574.71|14454.71|14591.93|14471.93|14574.71|14454.71|271
1624182000000|2021-06-20 09:40:00|14574.63|14454.63|14559.7|14439.7|14579.18|14459.18|14557.71|14437.71|278
1624182300000|2021-06-20 09:45:00|14559.61|14439.61|14560.53|14440.53|14573.97|14453.97|14559.34|14439.34|271
1624182600000|2021-06-20 09:50:00|14560.49|14440.49|14456.15|14336.15|14560.49|14440.49|14444.29|14324.29|293
1624182900000|2021-06-20 09:55:00|14455.84|14335.84|14452.35|14332.35|14460.24|14340.24|14434.54|14314.54|293
1624183200000|2021-06-20 10:00:00|14451.87|14331.87|14421.44|14301.44|14462.98|14342.98|14420.83|14300.83|292
1624183500000|2021-06-20 10:05:00|14421.51|14301.51|14298.98|14178.98|14422.52|14302.52|14280.85|14160.85|299
1624183800000|2021-06-20 10:10:00|14297.39|14177.39|14246.21|14126.21|14297.39|14177.39|14201.4|14081.4|298
1624184100000|2021-06-20 10:15:00|14246.42|14126.42|14203.25|14083.25|14247.32|14127.32|14200.5|14080.5|295
1624184400000|2021-06-20 10:20:00|14204.28|14084.28|14074.09|13954.09|14207.07|14087.07|14059.79|13939.79|299
1624184700000|2021-06-20 10:25:00|14072.21|13952.21|14101.73|13981.73|14102.01|13982.01|13988.32|13868.32|298
1624185000000|2021-06-20 10:30:00|14101.57|13981.57|14083.24|13963.24|14135.2|14015.2|14035.44|13915.44|298
1624185300000|2021-06-20 10:35:00|14084.53|13964.53|14067.42|13947.42|14088.54|13968.54|14047.52|13927.52|296
1624185600000|2021-06-20 10:40:00|14067.62|13947.62|14104.77|13984.77|14133.83|14013.83|14067.31|13947.31|300
1624185900000|2021-06-20 10:45:00|14106.11|13986.11|14082.4|13962.4|14137.35|14017.35|14082.04|13962.04|294
1624186200000|2021-06-20 10:50:00|14082.66|13962.66|14052.52|13932.52|14088.14|13968.14|14013.63|13893.63|295
1624186500000|2021-06-20 10:55:00|14052.47|13932.47|14051.34|13931.34|14058.16|13938.16|14014.94|13894.94|299
1624186800000|2021-06-20 11:00:00|14051.19|13931.19|14030.16|13910.16|14051.19|13931.19|13951.61|13831.61|299
1624187100000|2021-06-20 11:05:00|14031.03|13911.03|13989.62|13869.62|14048.92|13928.92|13989.62|13869.62|295
1624187400000|2021-06-20 11:10:00|13986.7|13866.7|14043.8|13923.8|14071.11|13951.11|13986.7|13866.7|297
1624187700000|2021-06-20 11:15:00|14043.5|13923.5|13986.82|13866.82|14044.17|13924.17|13974.14|13854.14|298
1624188000000|2021-06-20 11:20:00|13986.3|13866.3|13930.45|13810.45|14003.61|13883.61|13929.42|13809.42|297
1624188300000|2021-06-20 11:25:00|13930.61|13810.61|13919.69|13799.69|13965.75|13845.75|13919.69|13799.69|298
1624188600000|2021-06-20 11:30:00|13918.03|13798.03|13825.87|13705.87|13918.03|13798.03|13816.32|13696.32|300
1624188900000|2021-06-20 11:35:00|13826.04|13706.04|13898.08|13778.08|13924.43|13804.43|13821.26|13701.26|300
1624189200000|2021-06-20 11:40:00|13897.92|13777.92|13931.49|13811.49|13965.2|13845.2|13894.14|13774.14|300
1624189500000|2021-06-20 11:45:00|13932.34|13812.34|13891.53|13771.53|13975.84|13855.84|13891.53|13771.53|297
1624189800000|2021-06-20 11:50:00|13887.38|13767.38|13884.27|13764.27|13901.42|13781.42|13871.15|13751.15|293
1624190100000|2021-06-20 11:55:00|13884.73|13764.73|13883.17|13763.17|13902.55|13782.55|13868.97|13748.97|299
1624190400000|2021-06-20 12:00:00|13882.61|13762.61|13865.04|13745.04|13944.71|13824.71|13849.5|13729.5|299
1624190700000|2021-06-20 12:05:00|13863.11|13743.11|13747.55|13627.55|13863.11|13743.11|13707.6|13587.6|299
1624191000000|2021-06-20 12:10:00|13746.76|13626.76|13747.26|13627.26|13794.19|13674.19|13729.16|13609.16|300
1624191300000|2021-06-20 12:15:00|13747.17|13627.17|13716.52|13596.52|13795.06|13675.06|13716.52|13596.52|298
1624191600000|2021-06-20 12:20:00|13716.77|13596.77|13674.77|13554.77|13723.07|13603.07|13644.49|13524.49|299
1624191900000|2021-06-20 12:25:00|13673.91|13553.91|13692.56|13572.56|13695.9|13575.9|13652.42|13532.42|296
1624192200000|2021-06-20 12:30:00|13691.8|13571.8|13776.5|13656.5|13778.68|13658.68|13685.64|13565.64|300
1624192500000|2021-06-20 12:35:00|13776.28|13656.28|13784.78|13664.78|13812.85|13692.85|13765.73|13645.73|297
1624192800000|2021-06-20 12:40:00|13785.5|13665.5|13781.47|13661.47|13803.89|13683.89|13781.38|13661.38|296
1624193100000|2021-06-20 12:45:00|13781.48|13661.48|13859.6|13739.6|13860|13740|13781.48|13661.48|300
1624193400000|2021-06-20 12:50:00|13859.78|13739.78|13933.19|13813.19|13933.25|13813.25|13854.57|13734.57|295
1624193700000|2021-06-20 12:55:00|13935.45|13815.45|13901.33|13781.33|13936.97|13816.97|13890.29|13770.29|298
1624194000000|2021-06-20 13:00:00|13900.36|13780.36|13984.8|13864.8|13984.8|13864.8|13875.24|13755.24|297
1624194300000|2021-06-20 13:05:00|13983.75|13863.75|14001.41|13881.41|14035.98|13915.98|13983.75|13863.75|297
1624194600000|2021-06-20 13:10:00|14001.54|13881.54|14003.86|13883.86|14004.45|13884.45|13984.27|13864.27|296
1624194900000|2021-06-20 13:15:00|14003.91|13883.91|13954.75|13834.75|14005.69|13885.69|13946.84|13826.84|296
1624195200000|2021-06-20 13:20:00|13954.52|13834.52|13929.43|13809.43|13955.14|13835.14|13888.97|13768.97|291
1624195500000|2021-06-20 13:25:00|13928.89|13808.89|13898.88|13778.88|13929.35|13809.35|13885.86|13765.86|295
1624195800000|2021-06-20 13:30:00|13899.49|13779.49|13929.25|13809.25|13949.79|13829.79|13898.59|13778.59|297
1624196100000|2021-06-20 13:35:00|13929.55|13809.55|13957.39|13837.39|13961.13|13841.13|13920.34|13800.34|298
1624196400000|2021-06-20 13:40:00|13957.47|13837.47|13962.18|13842.18|13976.41|13856.41|13947.78|13827.78|296
1624196700000|2021-06-20 13:45:00|13962.22|13842.22|13971.87|13851.87|13978.11|13858.11|13951.91|13831.91|295
1624197000000|2021-06-20 13:50:00|13972.22|13852.22|13985.09|13865.09|13993.3|13873.3|13972.22|13852.22|296
1624197300000|2021-06-20 13:55:00|13984.91|13864.91|13908.2|13788.2|13984.91|13864.91|13902.3|13782.3|297
1624197600000|2021-06-20 14:00:00|13908.22|13788.22|13863.24|13743.24|13909.38|13789.38|13839.13|13719.13|299
1624197900000|2021-06-20 14:05:00|13862.36|13742.36|13946.62|13826.62|13947.02|13827.02|13861.22|13741.22|297
1624198200000|2021-06-20 14:10:00|13946.93|13826.93|13967.14|13847.14|13980.35|13860.35|13944.51|13824.51|294
1624198500000|2021-06-20 14:15:00|13966.02|13846.02|13998.67|13878.67|14018.35|13898.35|13948.65|13828.65|297
1624198800000|2021-06-20 14:20:00|13998.57|13878.57|13995.99|13875.99|14012.49|13892.49|13993.46|13873.46|294
1624199100000|2021-06-20 14:25:00|13996.08|13876.08|13994.06|13874.06|14000.61|13880.61|13983.51|13863.51|288
1624199400000|2021-06-20 14:30:00|13994.39|13874.39|14009.26|13889.26|14021.25|13901.25|13985.17|13865.17|296
1624199700000|2021-06-20 14:35:00|14008.92|13888.92|14001.87|13881.87|14025.8|13905.8|13997.76|13877.76|294
1624200000000|2021-06-20 14:40:00|14001.98|13881.98|14021.48|13901.48|14022.62|13902.62|13996.89|13876.89|285
1624200300000|2021-06-20 14:45:00|14021.51|13901.51|14010.17|13890.17|14030.49|13910.49|14000.3|13880.3|294
1624200600000|2021-06-20 14:50:00|14010.16|13890.16|14051.52|13931.52|14053|13933|14003.98|13883.98|291
1624200900000|2021-06-20 14:55:00|14052.58|13932.58|14090.28|13970.28|14099.63|13979.63|14046.46|13926.46|291
1624201200000|2021-06-20 15:00:00|14090.33|13970.33|14139.27|14019.27|14158.22|14038.22|14090.33|13970.33|299
1624201500000|2021-06-20 15:05:00|14138.93|14018.93|14154.73|14034.73|14155.63|14035.63|14124.76|14004.76|292
1624201800000|2021-06-20 15:10:00|14155.3|14035.3|14181.77|14061.77|14192.4|14072.4|14136.82|14016.82|293
1624202100000|2021-06-20 15:15:00|14181.45|14061.45|14218.79|14098.79|14219.25|14099.25|14160.07|14040.07|295
1624202400000|2021-06-20 15:20:00|14219.58|14099.58|14194.56|14074.56|14220.86|14100.86|14192.79|14072.79|292
1624202700000|2021-06-20 15:25:00|14194.93|14074.93|14227.86|14107.86|14227.86|14107.86|14185.67|14065.67|289
1624203000000|2021-06-20 15:30:00|14228.56|14108.56|14274.63|14154.63|14276.04|14156.04|14217.69|14097.69|296
1624203300000|2021-06-20 15:35:00|14273.94|14153.94|14248.14|14128.14|14280.24|14160.24|14243.58|14123.58|298
1624203600000|2021-06-20 15:40:00|14248.1|14128.1|14213.36|14093.36|14255.39|14135.39|14212.36|14092.36|296
1624203900000|2021-06-20 15:45:00|14213.27|14093.27|14168.34|14048.34|14228.17|14108.17|14168.34|14048.34|296
1624204200000|2021-06-20 15:50:00|14168.04|14048.04|14173.44|14053.44|14181.88|14061.88|14160.11|14040.11|290
1624204500000|2021-06-20 15:55:00|14173.43|14053.43|14184.08|14064.08|14194.52|14074.52|14165.66|14045.66|291
1624204800000|2021-06-20 16:00:00|14183.63|14063.63|14164.35|14044.35|14231.94|14111.94|14147.25|14027.25|298
1624205100000|2021-06-20 16:05:00|14164.75|14044.75|14222.46|14102.46|14225.07|14105.07|14164.75|14044.75|291
1624205400000|2021-06-20 16:10:00|14222.65|14102.65|14259.24|14139.24|14266.52|14146.52|14221.81|14101.81|294
1624205700000|2021-06-20 16:15:00|14259.01|14139.01|14297.23|14177.23|14297.42|14177.42|14234.57|14114.57|297
1624206000000|2021-06-20 16:20:00|14298.65|14178.65|14282.19|14162.19|14319.87|14199.87|14279.51|14159.51|291
1624206300000|2021-06-20 16:25:00|14282|14162|14314.4|14194.4|14318.49|14198.49|14281.32|14161.32|292
1624206600000|2021-06-20 16:30:00|14313.38|14193.38|14289.78|14169.78|14320.75|14200.75|14287.52|14167.52|286
1624206900000|2021-06-20 16:35:00|14289.97|14169.97|14269.4|14149.4|14307.78|14187.78|14269.3|14149.3|284
1624207200000|2021-06-20 16:40:00|14269.67|14149.67|14269.64|14149.64|14287.2|14167.2|14261.32|14141.32|293
1624207500000|2021-06-20 16:45:00|14270.5|14150.5|14233.13|14113.13|14276.91|14156.91|14231.87|14111.87|295
1624207800000|2021-06-20 16:50:00|14232.54|14112.54|14244.51|14124.51|14257.82|14137.82|14232.08|14112.08|286
1624208100000|2021-06-20 16:55:00|14244.25|14124.25|14264.4|14144.4|14275.61|14155.61|14241.57|14121.57|286
1624208400000|2021-06-20 17:00:00|14264.18|14144.18|14239.52|14119.52|14289.8|14169.8|14237.08|14117.08|293
1624208700000|2021-06-20 17:05:00|14239.95|14119.95|14275.41|14155.41|14279.17|14159.17|14237.87|14117.87|288
1624209000000|2021-06-20 17:10:00|14275.17|14155.17|14312.34|14192.34|14314.86|14194.86|14275.06|14155.06|289
1624209300000|2021-06-20 17:15:00|14312.23|14192.23|14349.27|14229.27|14357.1|14237.1|14312.23|14192.23|299
1624209600000|2021-06-20 17:20:00|14349.47|14229.47|14328.68|14208.68|14362.25|14242.25|14327.22|14207.22|290
1624209900000|2021-06-20 17:25:00|14328.89|14208.89|14342.22|14222.22|14348.47|14228.47|14323.84|14203.84|290
1624210200000|2021-06-20 17:30:00|14342.12|14222.12|14344.69|14224.69|14374.62|14254.62|14340.56|14220.56|290
1624210500000|2021-06-20 17:35:00|14344.77|14224.77|14328.7|14208.7|14357.39|14237.39|14327.19|14207.19|287
1624210800000|2021-06-20 17:40:00|14328.73|14208.73|14328.67|14208.67|14335.29|14215.29|14326.56|14206.56|283
1624211100000|2021-06-20 17:45:00|14328.94|14208.94|14313.34|14193.34|14341.35|14221.35|14310.76|14190.76|290
1624211400000|2021-06-20 17:50:00|14313.3|14193.3|14266.49|14146.49|14313.37|14193.37|14249.5|14129.5|296
1624211700000|2021-06-20 17:55:00|14266.61|14146.61|14307.89|14187.89|14325.82|14205.82|14266.61|14146.61|288
1624212000000|2021-06-20 18:00:00|14307.56|14187.56|14359.05|14239.05|14374.56|14254.56|14306.7|14186.7|293
1624212300000|2021-06-20 18:05:00|14359.28|14239.28|14315.42|14195.42|14368.79|14248.79|14315.42|14195.42|291
1624212600000|2021-06-20 18:10:00|14315.09|14195.09|14310.45|14190.45|14325.06|14205.06|14310.35|14190.35|286
1624212900000|2021-06-20 18:15:00|14310.12|14190.12|14370.03|14250.03|14370.72|14250.72|14309.21|14189.21|293
1624213200000|2021-06-20 18:20:00|14368.88|14248.88|14388.2|14268.2|14388.2|14268.2|14368|14248|285
1624213500000|2021-06-20 18:25:00|14388.05|14268.05|14381.86|14261.86|14388.05|14268.05|14367.8|14247.8|287
1624213800000|2021-06-20 18:30:00|14381.87|14261.87|14371.5|14251.5|14385.56|14265.56|14367.86|14247.86|288
1624214100000|2021-06-20 18:35:00|14371.87|14251.87|14420.41|14300.41|14420.66|14300.66|14369.17|14249.17|291
1624214400000|2021-06-20 18:40:00|14420.87|14300.87|14419.19|14299.19|14427.99|14307.99|14404.27|14284.27|288
1624214700000|2021-06-20 18:45:00|14418.15|14298.15|14408.61|14288.61|14423.81|14303.81|14406.27|14286.27|295
1624215000000|2021-06-20 18:50:00|14409.89|14289.89|14435.49|14315.49|14435.49|14315.49|14399.17|14279.17|285
1624215300000|2021-06-20 18:55:00|14435.74|14315.74|14483.28|14363.28|14483.5|14363.5|14435.74|14315.74|295
1624215600000|2021-06-20 19:00:00|14483.17|14363.17|14509.76|14389.76|14537.77|14417.77|14482.55|14362.55|294
1624215900000|2021-06-20 19:05:00|14509.53|14389.53|14465.95|14345.95|14510.62|14390.62|14465.95|14345.95|289
1624216200000|2021-06-20 19:10:00|14466.15|14346.15|14486.05|14366.05|14486.05|14366.05|14459.76|14339.76|292
1624216500000|2021-06-20 19:15:00|14486.85|14366.85|14521.19|14401.19|14521.93|14401.93|14484.16|14364.16|294
1624216800000|2021-06-20 19:20:00|14521.52|14401.52|14526.87|14406.87|14527.52|14407.52|14503.96|14383.96|292
1624217100000|2021-06-20 19:25:00|14527.24|14407.24|14545.9|14425.9|14552.93|14432.93|14521.82|14401.82|299
1624217400000|2021-06-20 19:30:00|14545.58|14425.58|14617.49|14497.49|14621.65|14501.65|14518.42|14398.42|296
1624217700000|2021-06-20 19:35:00|14617.05|14497.05|14760.89|14640.89|14797.27|14677.27|14601.54|14481.54|300
1624218000000|2021-06-20 19:40:00|14761.34|14641.34|14772.89|14652.89|14778.69|14658.69|14729.86|14609.86|299
1624218300000|2021-06-20 19:45:00|14771.85|14651.85|14738.57|14618.57|14779.46|14659.46|14706.38|14586.38|299
1624218600000|2021-06-20 19:50:00|14738.94|14618.94|14710.31|14590.31|14740.22|14620.22|14707.6|14587.6|295
1624218900000|2021-06-20 19:55:00|14709.85|14589.85|14734.17|14606.17|14734.17|14608.5|14705.44|14585.44|291
1624219200000|2021-06-20 20:00:00|14734.88|14606.88|14747.26|14619.26|14779.08|14651.08|14731.42|14603.42|296
1624219500000|2021-06-20 20:05:00|14747.45|14619.45|14814.56|14686.56|14814.56|14686.56|14746.98|14618.98|297
1624219800000|2021-06-20 20:10:00|14815.83|14687.83|14897.81|14769.81|14909.16|14781.16|14815.83|14687.83|299
1624220100000|2021-06-20 20:15:00|14896.29|14768.29|14858.8|14730.8|14940.1|14812.1|14849.85|14721.85|298
1624220400000|2021-06-20 20:20:00|14858.82|14730.82|14911.6|14783.6|14926.93|14798.93|14853.44|14725.44|292
1624220700000|2021-06-20 20:25:00|14911.89|14783.89|14951.01|14823.01|14954.93|14826.93|14885.95|14757.95|299
1624221000000|2021-06-20 20:30:00|14951.72|14823.72|14932.78|14804.78|15001.52|14873.52|14921.56|14793.56|297
1624221300000|2021-06-20 20:35:00|14933.02|14805.02|14915.6|14787.6|14937.13|14809.13|14895.91|14767.91|295
1624221600000|2021-06-20 20:40:00|14915.29|14787.29|14933.44|14805.44|14967.58|14839.58|14915.29|14787.29|297
1624221900000|2021-06-20 20:45:00|14934.72|14806.72|14944.22|14816.22|14985.61|14857.61|14934.72|14806.72|293
1624222200000|2021-06-20 20:50:00|14943.62|14815.62|14947.46|14819.46|14976.98|14848.98|14932.32|14804.32|296
1624222500000|2021-06-20 20:55:00|14947.93|14819.93|14971.99|14843.99|15007.18|14879.18|14944.4|14816.4|294
1624222800000|2021-06-20 21:00:00|14971.85|14843.85|14964.42|14836.42|15018.35|14890.35|14964.39|14836.39|297
1624223100000|2021-06-20 21:05:00|14964.56|14836.56|14878.94|14750.94|14965.53|14837.53|14877.61|14749.61|299
1624223400000|2021-06-20 21:10:00|14878.58|14750.58|14882.91|14754.91|14888.31|14760.31|14848.42|14720.42|290
1624223700000|2021-06-20 21:15:00|14882.86|14754.86|14898.08|14770.08|14916.73|14788.73|14878.96|14750.96|292
1624224000000|2021-06-20 21:20:00|14898.02|14770.02|14895.3|14767.3|14898.02|14770.02|14875.1|14747.1|292
1624224300000|2021-06-20 21:25:00|14895.39|14767.39|14927.99|14807.99|14937.55|14817.55|14894.91|14766.91|290
1624224600000|2021-06-20 21:30:00|14927.82|14807.82|14987.52|14867.52|14997.56|14877.56|14927.82|14807.82|297
1624224900000|2021-06-20 21:35:00|14987.36|14867.36|14932.27|14812.27|14987.36|14867.36|14903.26|14783.26|298
1624225200000|2021-06-20 21:40:00|14932.39|14812.39|14913.56|14793.56|14932.39|14812.39|14902.18|14782.18|290
1624225500000|2021-06-20 21:45:00|14913.46|14793.46|14895.31|14775.31|14926.72|14806.72|14894.07|14774.07|298
1624225800000|2021-06-20 21:50:00|14895.28|14775.28|14889.39|14769.39|14896.26|14776.26|14879.13|14759.13|292
1624226100000|2021-06-20 21:55:00|14889.68|14769.68|14873.31|14753.31|14897.63|14777.63|14873.31|14753.31|286
1624226400000|2021-06-20 22:00:00|14873.03|14753.03|14901.46|14781.46|14917.74|14797.74|14872.01|14752.01|295
1624226700000|2021-06-20 22:05:00|14901|14781|14896.92|14776.92|14927.77|14807.77|14896.92|14776.92|285
1624227000000|2021-06-20 22:10:00|14896.99|14776.99|14849.41|14729.41|14906.46|14786.46|14841.07|14721.07|296
1624227300000|2021-06-20 22:15:00|14849.21|14729.21|14889.03|14769.03|14891.88|14771.88|14848.3|14728.3|294
1624227600000|2021-06-20 22:20:00|14889.64|14769.64|14837.06|14717.06|14891.83|14771.83|14836.36|14716.36|292
1624227900000|2021-06-20 22:25:00|14837.07|14717.07|14829.89|14709.89|14854.49|14734.49|14829.8|14709.8|295
1624228200000|2021-06-20 22:30:00|14829.9|14709.9|14868.29|14748.29|14888.95|14768.95|14829.1|14709.1|294
1624228500000|2021-06-20 22:35:00|14868.2|14748.2|14904.47|14784.47|14906.21|14786.21|14862.82|14742.82|295
1624228800000|2021-06-20 22:40:00|14904.28|14784.28|14917.46|14797.46|14918.49|14798.49|14898.14|14778.14|295
1624229100000|2021-06-20 22:45:00|14917.4|14797.4|14891.53|14771.53|14934.59|14814.59|14891.39|14771.39|293
1624229400000|2021-06-20 22:50:00|14890.74|14770.74|14923.62|14803.62|14924.52|14804.52|14886.44|14766.44|289
1624229700000|2021-06-20 22:55:00|14923.68|14803.68|14894.35|14774.35|14925.22|14805.22|14894.2|14774.2|283
1624230000000|2021-06-20 23:00:00|14894.38|14774.38|14838.56|14718.56|14906.8|14786.8|14838.39|14718.39|296
1624230300000|2021-06-20 23:05:00|14838.02|14718.02|14855.11|14735.11|14864.16|14744.16|14836.57|14716.57|291
1624230600000|2021-06-20 23:10:00|14854.98|14734.98|14888.58|14768.58|14901.54|14781.54|14853.68|14733.68|287
1624230900000|2021-06-20 23:15:00|14888.46|14768.46|14892.04|14772.04|14901.51|14781.51|14888.46|14768.46|292
1624231200000|2021-06-20 23:20:00|14891.77|14771.77|14846.02|14726.02|14893.46|14773.46|14841.27|14721.27|296
1624231500000|2021-06-20 23:25:00|14845.89|14725.89|14849.07|14729.07|14875.42|14755.42|14844.65|14724.65|282
1624231800000|2021-06-20 23:30:00|14848.97|14728.97|14853.46|14733.46|14864.74|14744.74|14838.27|14718.27|288
1624232100000|2021-06-20 23:35:00|14853.65|14733.65|14779.72|14659.72|14854.28|14734.28|14777.31|14657.31|294
1624232400000|2021-06-20 23:40:00|14779.85|14659.85|14798.42|14678.42|14799.45|14679.45|14775.62|14655.62|286
1624232700000|2021-06-20 23:45:00|14798.28|14678.28|14850.98|14730.98|14853.66|14733.66|14793.02|14673.02|290
1624233000000|2021-06-20 23:50:00|14851|14731|14842.81|14722.81|14862.47|14742.47|14842.81|14722.81|287
1624233300000|2021-06-20 23:55:00|14842.67|14722.67|14834.22|14714.22|14856.93|14736.93|14833.22|14713.22|287
1624233600000|2021-06-21 00:00:00|14834.14|14714.14|14856.2|14736.2|14909.76|14789.76|14833.3|14713.3|300
1624233900000|2021-06-21 00:05:00|14855.46|14735.46|14755.76|14635.76|14855.46|14735.46|14753.91|14633.91|296
1624234200000|2021-06-21 00:10:00|14756.08|14636.08|14743.41|14623.41|14768.09|14648.09|14743.41|14623.41|291
1624234500000|2021-06-21 00:15:00|14741.66|14621.66|14695.27|14575.27|14751.1|14631.1|14694.76|14574.76|297
1624234800000|2021-06-21 00:20:00|14694.88|14574.88|14724.27|14604.27|14727.02|14607.02|14686.92|14566.92|294
1624235100000|2021-06-21 00:25:00|14724.25|14604.25|14716.68|14596.68|14740.99|14620.99|14716.47|14596.47|281
1624235400000|2021-06-21 00:30:00|14716.93|14596.93|14706.65|14586.65|14721.99|14601.99|14698|14578|286
1624235700000|2021-06-21 00:35:00|14706.59|14586.59|14737.04|14617.04|14739.23|14619.23|14705.4|14585.4|283
1624236000000|2021-06-21 00:40:00|14737.01|14617.01|14723.94|14603.94|14743.22|14623.22|14723.94|14603.94|287
1624236300000|2021-06-21 00:45:00|14723.01|14603.01|14731.2|14611.2|14741.54|14621.54|14700.42|14580.42|290
1624236600000|2021-06-21 00:50:00|14731.01|14611.01|14754.41|14634.41|14754.59|14634.59|14725.39|14605.39|284
1624236900000|2021-06-21 00:55:00|14754.36|14634.36|14800.71|14680.71|14800.79|14680.79|14750.39|14630.39|290
1624237200000|2021-06-21 01:00:00|14800.47|14680.47|14794.77|14674.77|14822.11|14702.11|14794.46|14674.46|292
1624237500000|2021-06-21 01:05:00|14794.87|14674.87|14747.5|14627.5|14794.99|14674.99|14747.5|14627.5|278
1624237800000|2021-06-21 01:10:00|14746.92|14626.92|14715.51|14595.51|14747.88|14627.88|14715|14595|289
1624238100000|2021-06-21 01:15:00|14715.61|14595.61|14681.66|14561.66|14716.6|14596.6|14681.64|14561.64|284
1624238400000|2021-06-21 01:20:00|14681.64|14561.64|14659.62|14539.62|14694.39|14574.39|14659.56|14539.56|288
1624238700000|2021-06-21 01:25:00|14659.61|14539.61|14666.46|14546.46|14687.96|14567.96|14657.94|14537.94|288
1624239000000|2021-06-21 01:30:00|14665.64|14545.64|14703.75|14583.75|14705.52|14585.52|14662.27|14542.27|286
1624239300000|2021-06-21 01:35:00|14703.02|14583.02|14629.41|14509.41|14703.23|14583.23|14629.41|14509.41|289
1624239600000|2021-06-21 01:40:00|14627.9|14507.9|14600.84|14480.84|14627.9|14507.9|14593.1|14473.1|294
1624239900000|2021-06-21 01:45:00|14600.9|14480.9|14620|14500|14630.97|14510.97|14600.45|14480.45|292
1624240200000|2021-06-21 01:50:00|14619.95|14499.95|14643.9|14523.9|14662.78|14542.78|14619.95|14499.95|287
1624240500000|2021-06-21 01:55:00|14643.83|14523.83|14590.7|14470.7|14644.95|14524.95|14583.54|14463.54|287
1624240800000|2021-06-21 02:00:00|14590.75|14470.75|14648.33|14528.33|14654.26|14534.26|14590.32|14470.32|291
1624241100000|2021-06-21 02:05:00|14648.41|14528.41|14668.09|14548.09|14674.46|14554.46|14647.4|14527.4|285
1624241400000|2021-06-21 02:10:00|14668.57|14548.57|14608.85|14488.85|14668.75|14548.75|14606.82|14486.82|286
1624241700000|2021-06-21 02:15:00|14608.72|14488.72|14583.38|14463.38|14614.93|14494.93|14557.09|14437.09|285
1624242000000|2021-06-21 02:20:00|14583.49|14463.49|14621.71|14501.71|14630.72|14510.72|14583.49|14463.49|285
1624242300000|2021-06-21 02:25:00|14620.46|14500.46|14548.11|14428.11|14620.46|14500.46|14547.16|14427.16|292
1624242600000|2021-06-21 02:30:00|14547.72|14427.72|14502.29|14382.29|14547.72|14427.72|14494.19|14374.19|290
1624242900000|2021-06-21 02:35:00|14502.68|14382.68|14487.98|14367.98|14535.23|14415.23|14486.23|14366.23|294
1624243200000|2021-06-21 02:40:00|14487.99|14367.99|14450.01|14330.01|14488.12|14368.12|14443.16|14323.16|295
1624243500000|2021-06-21 02:45:00|14450.09|14330.09|14413.59|14293.59|14450.96|14330.96|14403.34|14283.34|292
1624243800000|2021-06-21 02:50:00|14413.55|14293.55|14462.24|14342.24|14462.94|14342.94|14413.32|14293.32|294
1624244100000|2021-06-21 02:55:00|14462.29|14342.29|14502.07|14382.07|14502.12|14382.12|14462.04|14342.04|292
1624244400000|2021-06-21 03:00:00|14501.88|14381.88|14466.15|14346.15|14502.16|14382.16|14463.63|14343.63|287
1624244700000|2021-06-21 03:05:00|14466.32|14346.32|14443.77|14323.77|14468.91|14348.91|14406.39|14286.39|286
1624245000000|2021-06-21 03:10:00|14443.49|14323.49|14447.22|14327.22|14454.16|14334.16|14411.01|14291.01|294
1624245300000|2021-06-21 03:15:00|14447.5|14327.5|14450.74|14330.74|14458.87|14338.87|14429.53|14309.53|287
1624245600000|2021-06-21 03:20:00|14450.55|14330.55|14431.43|14311.43|14459.65|14339.65|14431.42|14311.42|266
1624245900000|2021-06-21 03:25:00|14431.46|14311.46|14404.27|14284.27|14432.08|14312.08|14396.34|14276.34|284
1624246200000|2021-06-21 03:30:00|14404.79|14284.79|14361.19|14241.19|14427.7|14307.7|14358.84|14238.84|288
1624246500000|2021-06-21 03:35:00|14361.46|14241.46|14342.01|14222.01|14374.06|14254.06|14337.39|14217.39|293
1624246800000|2021-06-21 03:40:00|14341.92|14221.92|14328.63|14208.63|14342.04|14222.04|14317.07|14197.07|292
1624247100000|2021-06-21 03:45:00|14328.91|14208.91|14272.23|14152.23|14356.24|14236.24|14271.77|14151.77|293
1624247400000|2021-06-21 03:50:00|14272.24|14152.24|14291.32|14171.32|14322.24|14202.24|14271.84|14151.84|296
1624247700000|2021-06-21 03:55:00|14292.59|14172.59|14268.91|14148.91|14317.65|14197.65|14268.77|14148.77|288
1624248000000|2021-06-21 04:00:00|14268.58|14148.58|14203.97|14083.97|14287.68|14167.68|14203.97|14083.97|299
1624248300000|2021-06-21 04:05:00|14203.52|14083.52|14118.55|13998.55|14204.21|14084.21|14118.46|13998.46|297
1624248600000|2021-06-21 04:10:00|14119.14|13999.14|14083.24|13963.24|14152.64|14032.64|14081.7|13961.7|297
1624248900000|2021-06-21 04:15:00|14081.94|13961.94|14064.27|13944.27|14138.71|14018.71|14042.88|13922.88|297
1624249200000|2021-06-21 04:20:00|14064.53|13944.53|14055.69|13935.69|14074.68|13954.68|14013.61|13893.61|297
1624249500000|2021-06-21 04:25:00|14056.75|13936.75|14030.05|13910.05|14067.09|13947.09|13988.81|13868.81|299
1624249800000|2021-06-21 04:30:00|14029.59|13909.59|13984.99|13864.99|14044.21|13924.21|13974.48|13854.48|298
1624250100000|2021-06-21 04:35:00|13984.29|13864.29|13900.69|13780.69|14011.42|13891.42|13872.14|13752.14|296
1624250400000|2021-06-21 04:40:00|13901.01|13781.01|13955.55|13835.55|13955.55|13835.55|13835.61|13715.61|297
1624250700000|2021-06-21 04:45:00|13956.85|13836.85|13958.48|13838.48|14013.25|13893.25|13938.69|13818.69|298
1624251000000|2021-06-21 04:50:00|13958.82|13838.82|14003.33|13883.33|14003.33|13883.33|13946.03|13826.03|296
1624251300000|2021-06-21 04:55:00|14003.55|13883.55|14135.43|14015.43|14135.43|14015.43|14003.55|13883.55|299
1624251600000|2021-06-21 05:00:00|14136.49|14016.49|14188.23|14068.23|14205.64|14085.64|14122.08|14002.08|298
1624251900000|2021-06-21 05:05:00|14188.02|14068.02|14162.85|14042.85|14190.54|14070.54|14158.29|14038.29|295
1624252200000|2021-06-21 05:10:00|14160.48|14040.48|13984.65|13864.65|14160.48|14040.48|13974.9|13854.9|298
1624252500000|2021-06-21 05:15:00|13987.21|13867.21|14026.28|13906.28|14035.13|13915.13|13944.29|13824.29|298
1624252800000|2021-06-21 05:20:00|14026|13906|13974.96|13854.96|14026|13906|13965.95|13845.95|298
1624253100000|2021-06-21 05:25:00|13975.19|13855.19|14032.49|13912.49|14037.37|13917.37|13975.19|13855.19|296
1624253400000|2021-06-21 05:30:00|14032.76|13912.76|14058.75|13938.75|14084.61|13964.61|14030.75|13910.75|295
1624253700000|2021-06-21 05:35:00|14059.09|13939.09|14128.2|14008.2|14128.2|14008.2|14057.91|13937.91|295
1624254000000|2021-06-21 05:40:00|14128.84|14008.84|14165.77|14045.77|14174|14054|14128.48|14008.48|294
1624254300000|2021-06-21 05:45:00|14165.8|14045.8|14195.04|14075.04|14195.42|14075.42|14114.62|13994.62|296
1624254600000|2021-06-21 05:50:00|14194.09|14074.09|14221.26|14101.26|14222.18|14102.18|14177.6|14057.6|295
1624254900000|2021-06-21 05:55:00|14221.08|14101.08|14223.02|14103.02|14225.46|14105.46|14201.88|14081.88|294
1624255200000|2021-06-21 06:00:00|14223.15|14103.15|14207.86|14087.86|14223.15|14103.15|14175.94|14055.94|293
1624255500000|2021-06-21 06:05:00|14208.36|14088.36|14297.83|14177.83|14297.83|14177.83|14208.36|14088.36|295
1624255800000|2021-06-21 06:10:00|14298.85|14178.85|14280.14|14160.14|14299.69|14179.69|14268.88|14148.88|292
1624256100000|2021-06-21 06:15:00|14280.27|14160.27|14218.29|14098.29|14281.9|14161.9|14218.29|14098.29|291
1624256400000|2021-06-21 06:20:00|14216.94|14096.94|14162.34|14042.34|14228.69|14108.69|14162.34|14042.34|295
1624256700000|2021-06-21 06:25:00|14162.88|14042.88|13808.68|13688.68|14163.11|14043.11|13808.68|13688.68|298
1624257000000|2021-06-21 06:30:00|13808.51|13688.51|13675.92|13555.92|13837.91|13717.91|13588.18|13468.18|299
1624257300000|2021-06-21 06:35:00|13674.07|13554.07|13627.97|13507.97|13674.07|13554.07|13460.1|13340.1|300
1624257600000|2021-06-21 06:40:00|13625.78|13505.78|13401.07|13281.07|13652.03|13532.03|13401.07|13281.07|298
1624257900000|2021-06-21 06:45:00|13398.22|13278.22|13482.41|13362.41|13540.22|13420.22|13336.95|13216.95|297
1624258200000|2021-06-21 06:50:00|13479.65|13359.65|13597.02|13477.02|13620.96|13500.96|13475.77|13355.77|300
1624258500000|2021-06-21 06:55:00|13596.01|13476.01|13519.57|13399.57|13605.02|13485.02|13519.57|13399.57|299
1624258800000|2021-06-21 07:00:00|13519.19|13399.19|13691.55|13571.55|13691.93|13571.93|13500.94|13380.94|297
1624259100000|2021-06-21 07:05:00|13692.72|13572.72|13630.26|13510.26|13706.23|13586.23|13630.26|13510.26|298
1624259400000|2021-06-21 07:10:00|13629.21|13509.21|13586.86|13466.86|13629.21|13509.21|13551.49|13431.49|299
1624259700000|2021-06-21 07:15:00|13586.25|13466.25|13616.52|13496.52|13627.9|13507.9|13572.67|13452.67|298
1624260000000|2021-06-21 07:20:00|13616.41|13496.41|13541.5|13421.5|13616.41|13496.41|13541.35|13421.35|299
1624260300000|2021-06-21 07:25:00|13541.58|13421.58|13535.72|13415.72|13541.73|13421.73|13448.26|13328.26|298
1624260600000|2021-06-21 07:30:00|13536.43|13416.43|13492.28|13372.28|13537.53|13417.53|13481.45|13361.45|299
1624260900000|2021-06-21 07:35:00|13491.9|13371.9|13525.38|13405.38|13566.94|13446.94|13491.9|13371.9|297
1624261200000|2021-06-21 07:40:00|13523.27|13403.27|13454.71|13334.71|13544.63|13424.63|13454.71|13334.71|297
1624261500000|2021-06-21 07:45:00|13454.41|13334.41|13497.71|13377.71|13533.61|13413.61|13452.86|13332.86|298
1624261800000|2021-06-21 07:50:00|13497.72|13377.72|13593.71|13473.71|13600.47|13480.47|13497.54|13377.54|297
1624262100000|2021-06-21 07:55:00|13594.16|13474.16|13571.41|13451.41|13596.18|13476.18|13549.75|13429.75|297
1624262400000|2021-06-21 08:00:00|13571.49|13451.49|13542.51|13422.51|13573.94|13453.94|13502.18|13382.18|296
1624262700000|2021-06-21 08:05:00|13542.57|13422.57|13598.38|13478.38|13599.18|13479.18|13514.93|13394.93|296
1624263000000|2021-06-21 08:10:00|13602.76|13482.76|13685.29|13565.29|13686.88|13566.88|13581.28|13461.28|297
1624263300000|2021-06-21 08:15:00|13685.18|13565.18|13666.7|13546.7|13730.78|13610.78|13657.33|13537.33|298
1624263600000|2021-06-21 08:20:00|13666.23|13546.23|13674.09|13554.09|13696.39|13576.39|13664.89|13544.89|297
1624263900000|2021-06-21 08:25:00|13673.74|13553.74|13650.5|13530.5|13673.86|13553.86|13629.17|13509.17|292
1624264200000|2021-06-21 08:30:00|13649.6|13529.6|13571.88|13451.88|13650.08|13530.08|13571.88|13451.88|296
1624264500000|2021-06-21 08:35:00|13569.97|13449.97|13555.71|13435.71|13571.02|13451.02|13516.54|13396.54|294
1624264800000|2021-06-21 08:40:00|13557.2|13437.2|13546.52|13426.52|13604.73|13484.73|13535.89|13415.89|299
1624265100000|2021-06-21 08:45:00|13545.47|13425.47|13605.19|13485.19|13623.78|13503.78|13543.36|13423.36|293
1624265400000|2021-06-21 08:50:00|13605.33|13485.33|13558.41|13438.41|13619.85|13499.85|13549.2|13429.2|297
1624265700000|2021-06-21 08:55:00|13559.48|13439.48|13547.35|13427.35|13593.99|13473.99|13541|13421|297
1624266000000|2021-06-21 09:00:00|13548.11|13428.11|13584.06|13464.06|13584.08|13464.08|13538.45|13418.45|293
1624266300000|2021-06-21 09:05:00|13584|13464|13478.59|13358.59|13584.22|13464.22|13469.59|13349.59|298
1624266600000|2021-06-21 09:10:00|13478.86|13358.86|13603.79|13483.79|13603.79|13483.79|13404.43|13284.43|298
1624266900000|2021-06-21 09:15:00|13608.62|13488.62|13478.14|13358.14|13689.13|13569.13|13474.16|13354.16|300
1624267200000|2021-06-21 09:20:00|13478.28|13358.28|13259.33|13139.33|13482.01|13362.01|13245.07|13125.07|300
1624267500000|2021-06-21 09:25:00|13257.37|13137.37|13442.79|13322.79|13473.91|13353.91|13227.62|13107.62|297
1624267800000|2021-06-21 09:30:00|13440.92|13320.92|13567.09|13447.09|13574.92|13454.92|13394.71|13274.71|298
1624268100000|2021-06-21 09:35:00|13567.53|13447.53|13485.82|13365.82|13598.21|13478.21|13462.94|13342.94|297
1624268400000|2021-06-21 09:40:00|13485.37|13365.37|13560.7|13440.7|13568.41|13448.41|13474.16|13354.16|298
1624268700000|2021-06-21 09:45:00|13559.53|13439.53|13553.74|13433.74|13590.54|13470.54|13543.36|13423.36|299
1624269000000|2021-06-21 09:50:00|13554.31|13434.31|13579.86|13459.86|13624.18|13504.18|13554|13434|299
1624269300000|2021-06-21 09:55:00|13581.02|13461.02|13538.7|13418.7|13581.02|13461.02|13538.7|13418.7|296
1624269600000|2021-06-21 10:00:00|13537.87|13417.87|13534.36|13414.36|13544.63|13424.63|13490.72|13370.72|296
1624269900000|2021-06-21 10:05:00|13534.26|13414.26|13382.23|13262.23|13534.31|13414.31|13378.33|13258.33|298
1624270200000|2021-06-21 10:10:00|13381.23|13261.23|13395.8|13275.8|13476.98|13356.98|13363.28|13243.28|298
1624270500000|2021-06-21 10:15:00|13394.07|13274.07|13320.64|13200.64|13399.39|13279.39|13312.48|13192.48|299
1624270800000|2021-06-21 10:20:00|13320.77|13200.77|13258.02|13138.02|13367.18|13247.18|13257.63|13137.63|298
1624271100000|2021-06-21 10:25:00|13255.55|13135.55|13196.35|13076.35|13295.33|13175.33|13196.2|13076.2|299
1624271400000|2021-06-21 10:30:00|13195.49|13075.49|13096.17|12976.17|13220.05|13100.05|13069.85|12949.85|299
1624271700000|2021-06-21 10:35:00|13096.33|12976.33|13234.04|13114.04|13238.75|13118.75|13065.46|12945.46|299
1624272000000|2021-06-21 10:40:00|13237.03|13117.03|13206.21|13086.21|13239.73|13119.73|13176.31|13056.31|298
1624272300000|2021-06-21 10:45:00|13205.89|13085.89|13168.47|13048.47|13259.33|13139.33|13168.47|13048.47|300
1624272600000|2021-06-21 10:50:00|13165.27|13045.27|13125.21|13005.21|13166.95|13046.95|13076.18|12956.18|298
1624272900000|2021-06-21 10:55:00|13124.59|13004.59|12972.62|12852.62|13126.42|13006.42|12954.12|12834.12|299
1624273200000|2021-06-21 11:00:00|12972.37|12852.37|12945.68|12825.68|13066.3|12946.3|12945.68|12825.68|299
1624273500000|2021-06-21 11:05:00|12946.73|12826.73|12837.62|12717.62|12948.86|12828.86|12800.81|12680.81|299
1624273800000|2021-06-21 11:10:00|12835.89|12715.89|12869.7|12749.7|12870.47|12750.47|12800.98|12680.98|299
1624274100000|2021-06-21 11:15:00|12870.66|12750.66|12882.61|12762.61|12937.17|12817.17|12863.88|12743.88|299
1624274400000|2021-06-21 11:20:00|12882.7|12762.7|12693.33|12573.33|12897.26|12777.26|12688.17|12568.17|299
1624274700000|2021-06-21 11:25:00|12691.51|12571.51|12612|12492|12696.02|12576.02|12609.91|12489.91|300
1624275000000|2021-06-21 11:30:00|12611.64|12491.64|12878.28|12758.28|12878.28|12758.28|12611.64|12491.64|300
1624275300000|2021-06-21 11:35:00|12879.68|12759.68|13011.48|12891.48|13047.4|12927.4|12879.68|12759.68|300
1624275600000|2021-06-21 11:40:00|13013.69|12893.69|12992.16|12872.16|13016.96|12896.96|12909.15|12789.15|299
1624275900000|2021-06-21 11:45:00|12992.54|12872.54|13192.03|13072.03|13196.86|13076.86|12968.29|12848.29|300
1624276200000|2021-06-21 11:50:00|13193.17|13073.17|13138.41|13018.41|13193.96|13073.96|13122.03|13002.03|299
1624276500000|2021-06-21 11:55:00|13138.32|13018.32|13147.98|13027.98|13149.88|13029.88|13100.72|12980.72|299
1624276800000|2021-06-21 12:00:00|13147.23|13027.23|13071.03|12951.03|13222.12|13102.12|13068.82|12948.82|299
1624277100000|2021-06-21 12:05:00|13070.58|12950.58|13133.57|13013.57|13133.57|13013.57|13010.41|12890.41|300
1624277400000|2021-06-21 12:10:00|13134.44|13014.44|13042.21|12922.21|13135.43|13015.43|13041.98|12921.98|299
1624277700000|2021-06-21 12:15:00|13043.02|12923.02|13001.1|12881.1|13043.05|12923.05|12946.88|12826.88|299
1624278000000|2021-06-21 12:20:00|13000.86|12880.86|13069.48|12949.48|13069.48|12949.48|12999.1|12879.1|297
1624278300000|2021-06-21 12:25:00|13069.42|12949.42|13174.42|13054.42|13174.42|13054.42|13052.65|12932.65|300
1624278600000|2021-06-21 12:30:00|13174.35|13054.35|13142.13|13022.13|13191.17|13071.17|13121.43|13001.43|299
1624278900000|2021-06-21 12:35:00|13141.54|13021.54|13074.74|12954.74|13142.65|13022.65|13069.64|12949.64|299
1624279200000|2021-06-21 12:40:00|13074.82|12954.82|13062.73|12942.73|13100.83|12980.83|13028.42|12908.42|297
1624279500000|2021-06-21 12:45:00|13062.63|12942.63|12962.93|12842.93|13062.63|12942.63|12947.07|12827.07|299
1624279800000|2021-06-21 12:50:00|12962.57|12842.57|12900.01|12780.01|12963.26|12843.26|12872.75|12752.75|297
1624280100000|2021-06-21 12:55:00|12899.99|12779.99|12906.96|12786.96|12918.55|12798.55|12881.04|12761.04|298
1624280400000|2021-06-21 13:00:00|12907.48|12787.48|12787.92|12667.92|12972.55|12852.55|12785.23|12665.23|299
1624280700000|2021-06-21 13:05:00|12788.03|12668.03|12835.04|12715.04|12835.04|12715.04|12748.58|12628.58|300
1624281000000|2021-06-21 13:10:00|12835.7|12715.7|12815.57|12695.57|12845.12|12725.12|12799.71|12679.71|297
1624281300000|2021-06-21 13:15:00|12816.92|12696.92|13013.54|12893.54|13013.54|12893.54|12805.82|12685.82|300
1624281600000|2021-06-21 13:20:00|13013.86|12893.86|13015.3|12895.3|13046.04|12926.04|12987.16|12867.16|299
1624281900000|2021-06-21 13:25:00|13015.28|12895.28|13051.81|12931.81|13074.1|12954.1|12999.33|12879.33|299
1624282200000|2021-06-21 13:30:00|13053.09|12933.09|13115.06|12995.06|13131.32|13011.32|13038.62|12918.62|298
1624282500000|2021-06-21 13:35:00|13115.13|12995.13|13039.09|12919.09|13116.99|12996.99|13014.96|12894.96|298
1624282800000|2021-06-21 13:40:00|13038.93|12918.93|13155.72|13035.72|13163.54|13043.54|13028.29|12908.29|296
1624283100000|2021-06-21 13:45:00|13156.31|13036.31|13269.25|13149.25|13269.25|13149.25|13151.2|13031.2|298
1624283400000|2021-06-21 13:50:00|13271.45|13151.45|13276.33|13156.33|13278.45|13158.45|13231.96|13111.96|297
1624283700000|2021-06-21 13:55:00|13277.15|13157.15|13417.3|13297.3|13418.35|13298.35|13276.55|13156.55|299
1624284000000|2021-06-21 14:00:00|13417.34|13297.34|13340.72|13220.72|13432.57|13312.57|13316.86|13196.86|299
1624284300000|2021-06-21 14:05:00|13340.51|13220.51|13334.95|13214.95|13353.61|13233.61|13297.42|13177.42|296
1624284600000|2021-06-21 14:10:00|13335.12|13215.12|13304.34|13184.34|13342.09|13222.09|13287.93|13167.93|297
1624284900000|2021-06-21 14:15:00|13304.28|13184.28|13183.69|13063.69|13304.8|13184.8|13181.9|13061.9|298
1624285200000|2021-06-21 14:20:00|13183.67|13063.67|13121.91|13001.91|13200.59|13080.59|13116.81|12996.81|299
1624285500000|2021-06-21 14:25:00|13121.5|13001.5|13176.13|13056.13|13179.51|13059.51|13121.5|13001.5|296
1624285800000|2021-06-21 14:30:00|13175.87|13055.87|13225.36|13105.36|13225.5|13105.5|13150.17|13030.17|298
1624286100000|2021-06-21 14:35:00|13227.1|13107.1|13223.96|13103.96|13273.02|13153.02|13207.25|13087.25|297
1624286400000|2021-06-21 14:40:00|13224.74|13104.74|13319.58|13199.58|13322.82|13202.82|13224.48|13104.48|298
1624286700000|2021-06-21 14:45:00|13319.04|13199.04|13296.56|13176.56|13320.95|13200.95|13276.26|13156.26|296
1624287000000|2021-06-21 14:50:00|13298.59|13178.59|13350.34|13230.34|13351.85|13231.85|13289.42|13169.42|298
1624287300000|2021-06-21 14:55:00|13350.2|13230.2|13275.35|13155.35|13360.86|13240.86|13273.23|13153.23|296
1624287600000|2021-06-21 15:00:00|13274.12|13154.12|13193.44|13073.44|13278.11|13158.11|13184.76|13064.76|299
1624287900000|2021-06-21 15:05:00|13192.71|13072.71|13302.21|13182.21|13332.8|13212.8|13189.45|13069.45|299
1624288200000|2021-06-21 15:10:00|13301.62|13181.62|13221.69|13101.69|13313.55|13193.55|13207.46|13087.46|297
1624288500000|2021-06-21 15:15:00|13221.36|13101.36|13214.7|13094.7|13264.45|13144.45|13204.17|13084.17|299
1624288800000|2021-06-21 15:20:00|13214.38|13094.38|13244.43|13124.43|13278.26|13158.26|13213.76|13093.76|298
1624289100000|2021-06-21 15:25:00|13243.09|13123.09|13160.29|13040.29|13250.36|13130.36|13160.18|13040.18|298
1624289400000|2021-06-21 15:30:00|13159.71|13039.71|13087.66|12967.66|13177.19|13057.19|13085.72|12965.72|300
1624289700000|2021-06-21 15:35:00|13086.95|12966.95|13045.52|12925.52|13110.26|12990.26|13039.4|12919.4|299
1624290000000|2021-06-21 15:40:00|13045.33|12925.33|13043.18|12923.18|13073.92|12953.92|13043.18|12923.18|296
1624290300000|2021-06-21 15:45:00|13043.32|12923.32|13120.56|13000.56|13120.56|13000.56|12990.58|12870.58|298
1624290600000|2021-06-21 15:50:00|13119.5|12999.5|13082.41|12962.41|13119.5|12999.5|13073.86|12953.86|299
1624290900000|2021-06-21 15:55:00|13082.8|12962.8|13152.96|13032.96|13162.53|13042.53|13082.54|12962.54|295
1624291200000|2021-06-21 16:00:00|13152.89|13032.89|13196.1|13076.1|13230.84|13110.84|13110.46|12990.46|299
1624291500000|2021-06-21 16:05:00|13196.24|13076.24|13230.14|13110.14|13230.14|13110.14|13137.61|13017.61|299
1624291800000|2021-06-21 16:10:00|13229.95|13109.95|13212.83|13092.83|13237.07|13117.07|13209.39|13089.39|299
1624292100000|2021-06-21 16:15:00|13212.56|13092.56|13031.53|12911.53|13214.59|13094.59|13030.39|12910.39|300
1624292400000|2021-06-21 16:20:00|13031.42|12911.42|13015.94|12895.94|13056.65|12936.65|12998.21|12878.21|297
1624292700000|2021-06-21 16:25:00|13012.31|12892.31|12931.37|12811.37|13022.58|12902.58|12931.37|12811.37|298
1624293000000|2021-06-21 16:30:00|12930.42|12810.42|12757.92|12637.92|12971.39|12851.39|12757.92|12637.92|300
1624293300000|2021-06-21 16:35:00|12758.86|12638.86|12805.01|12685.01|12811.44|12691.44|12734.45|12614.45|299
1624293600000|2021-06-21 16:40:00|12805.3|12685.3|12755.31|12635.31|12822.03|12702.03|12745.56|12625.56|300
1624293900000|2021-06-21 16:45:00|12754.64|12634.64|12778.32|12658.32|12804.82|12684.82|12719.22|12599.22|298
1624294200000|2021-06-21 16:50:00|12778.88|12658.88|12761.31|12641.31|12824.96|12704.96|12746.44|12626.44|300
1624294500000|2021-06-21 16:55:00|12760.77|12640.77|12744.44|12624.44|12775.43|12655.43|12703.8|12583.8|298
1624294800000|2021-06-21 17:00:00|12743.49|12623.49|12835.01|12715.01|12838.83|12718.83|12734.86|12614.86|299
1624295100000|2021-06-21 17:05:00|12834.74|12714.74|12854.01|12734.01|12983.43|12863.43|12834.74|12714.74|299
1624295400000|2021-06-21 17:10:00|12852.14|12732.14|12831.63|12711.63|12853.05|12733.05|12797.7|12677.7|300
1624295700000|2021-06-21 17:15:00|12832.04|12712.04|12918.99|12798.99|12927.77|12807.77|12832.04|12712.04|296
1624296000000|2021-06-21 17:20:00|12918.46|12798.46|12906.45|12786.45|12925|12805|12848.63|12728.63|297
1624296300000|2021-06-21 17:25:00|12906.64|12786.64|12841.1|12721.1|12906.64|12786.64|12841.1|12721.1|298
1624296600000|2021-06-21 17:30:00|12841.61|12721.61|12888.14|12768.14|12910.57|12790.57|12823.37|12703.37|297
1624296900000|2021-06-21 17:35:00|12888.21|12768.21|12874.54|12754.54|12923.51|12803.51|12872.96|12752.96|296
1624297200000|2021-06-21 17:40:00|12874.27|12754.27|12881.51|12761.51|12890.76|12770.76|12849.18|12729.18|297
1624297500000|2021-06-21 17:45:00|12882.39|12762.39|12753.37|12633.37|12891.92|12771.92|12748.61|12628.61|295
1624297800000|2021-06-21 17:50:00|12753.64|12633.64|12706.65|12586.65|12770.64|12650.64|12704.09|12584.09|296
1624298100000|2021-06-21 17:55:00|12707.37|12587.37|12735.22|12615.22|12771.2|12651.2|12705.29|12585.29|296
1624298400000|2021-06-21 18:00:00|12734.67|12614.67|12780.98|12660.98|12819.58|12699.58|12729.71|12609.71|300
1624298700000|2021-06-21 18:05:00|12778.97|12658.97|12836.65|12716.65|12842.5|12722.5|12774.22|12654.22|295
1624299000000|2021-06-21 18:10:00|12834.37|12714.37|12826.87|12706.87|12870.87|12750.87|12769.18|12649.18|299
1624299300000|2021-06-21 18:15:00|12826.5|12706.5|12890.46|12770.46|12891.48|12771.48|12825.36|12705.36|296
1624299600000|2021-06-21 18:20:00|12889.34|12769.34|12805.68|12685.68|12891.99|12771.99|12805.2|12685.2|293
1624299900000|2021-06-21 18:25:00|12805.28|12685.28|12813.77|12693.77|12834.94|12714.94|12784.26|12664.26|294
1624300200000|2021-06-21 18:30:00|12814.34|12694.34|12791.32|12671.32|12846.41|12726.41|12786.79|12666.79|295
1624300500000|2021-06-21 18:35:00|12790.5|12670.5|12845.03|12725.03|12847.57|12727.57|12790.44|12670.44|295
1624300800000|2021-06-21 18:40:00|12844.91|12724.91|12938.44|12818.44|12945.31|12825.31|12843.85|12723.85|299
1624301100000|2021-06-21 18:45:00|12937.47|12817.47|12948.52|12828.52|12956.89|12836.89|12919.67|12799.67|299
1624301400000|2021-06-21 18:50:00|12947.69|12827.69|13024.69|12904.69|13024.69|12904.69|12947.69|12827.69|294
1624301700000|2021-06-21 18:55:00|13025.31|12905.31|13027.07|12907.07|13061.11|12941.11|13009.98|12889.98|298
1624302000000|2021-06-21 19:00:00|13027.09|12907.09|12933.4|12813.4|13044.7|12924.7|12933.4|12813.4|296
1624302300000|2021-06-21 19:05:00|12933.53|12813.53|12917.38|12797.38|12939.01|12819.01|12917.01|12797.01|284
1624302600000|2021-06-21 19:10:00|12915.92|12795.92|12950.29|12830.29|12950.92|12830.92|12914.75|12794.75|292
1624302900000|2021-06-21 19:15:00|12950.26|12830.26|12856.08|12736.08|12952.53|12832.53|12855.15|12735.15|293
1624303200000|2021-06-21 19:20:00|12855.39|12735.39|12847.82|12727.82|12855.39|12735.39|12821.28|12701.28|300
1624303500000|2021-06-21 19:25:00|12848.86|12728.86|12819.86|12699.86|12886.55|12766.55|12819.86|12699.86|296
1624303800000|2021-06-21 19:30:00|12817.27|12697.27|12737.49|12617.49|12821.09|12701.09|12729.45|12609.45|296
1624304100000|2021-06-21 19:35:00|12738.82|12618.82|12763.25|12643.25|12763.25|12643.25|12735|12615|299
1624304400000|2021-06-21 19:40:00|12765.88|12645.88|12771.28|12651.28|12798.42|12678.42|12765.35|12645.35|295
1624304700000|2021-06-21 19:45:00|12770.52|12650.52|12802.22|12682.22|12809.39|12689.39|12723.04|12603.04|297
1624305000000|2021-06-21 19:50:00|12802.23|12682.23|12833.61|12713.61|12833.61|12713.61|12799.62|12679.62|297
1624305300000|2021-06-21 19:55:00|12833.33|12713.33|12897.78|12777.78|12911.13|12791.13|12829.77|12709.77|299
1624305600000|2021-06-21 20:00:00|12898.27|12778.27|12946.28|12826.28|12946.28|12826.28|12893.51|12773.51|298
1624305900000|2021-06-21 20:05:00|12946.14|12826.14|12909.17|12789.17|12959.66|12839.66|12909.17|12789.17|296
1624306200000|2021-06-21 20:10:00|12909.21|12789.21|12840.14|12720.14|12917.77|12797.77|12840.14|12720.14|297
1624306500000|2021-06-21 20:15:00|12836.96|12716.96|12866.53|12746.53|12906.2|12786.2|12836.45|12716.45|296
1624306800000|2021-06-21 20:20:00|12866.17|12746.17|12856.3|12736.3|12879.65|12759.65|12838.22|12718.22|293
1624307100000|2021-06-21 20:25:00|12853.9|12733.9|12866.12|12746.12|12870.3|12750.3|12829.92|12709.92|297
1624307400000|2021-06-21 20:30:00|12865.86|12745.86|12889.22|12769.22|12926.21|12806.21|12865.86|12745.86|295
1624307700000|2021-06-21 20:35:00|12888.89|12768.89|12883.4|12763.4|12949.92|12829.92|12882.45|12762.45|298
1624308000000|2021-06-21 20:40:00|12883.51|12763.51|12938.85|12818.85|12942.96|12822.96|12883.51|12763.51|293
1624308300000|2021-06-21 20:45:00|12939.08|12819.08|12967.7|12847.7|12986.61|12866.61|12938.87|12818.87|294
1624308600000|2021-06-21 20:50:00|12968.45|12848.45|12909.32|12789.32|12972.62|12852.62|12909.32|12789.32|293
1624308900000|2021-06-21 20:55:00|12909.11|12789.11|12901.04|12781.04|12938.51|12818.51|12899.63|12779.63|283
1624309200000|2021-06-21 21:00:00|12900.2|12780.2|12795.9|12675.9|12900.53|12780.53|12794.5|12674.5|299
1624309500000|2021-06-21 21:05:00|12795.39|12675.39|12773.01|12653.01|12812.37|12692.37|12757.17|12637.17|298
1624309800000|2021-06-21 21:10:00|12773.06|12653.06|12665.83|12545.83|12787.62|12667.62|12665.56|12545.56|297
1624310100000|2021-06-21 21:15:00|12664.44|12544.44|12614.73|12494.73|12664.56|12544.56|12538.17|12418.17|297
1624310400000|2021-06-21 21:20:00|12615.9|12495.9|12645.38|12525.38|12645.38|12525.38|12582.99|12462.99|299
1624310700000|2021-06-21 21:25:00|12644.55|12524.55|12647.52|12527.52|12709.17|12589.17|12644.55|12524.55|300
1624311000000|2021-06-21 21:30:00|12645.38|12525.38|12606.5|12486.5|12647.01|12527.01|12555.32|12435.32|298
1624311300000|2021-06-21 21:35:00|12606.66|12486.66|12557.86|12437.86|12663.85|12543.85|12557.86|12437.86|298
1624311600000|2021-06-21 21:40:00|12556.29|12436.29|12468.84|12348.84|12581.36|12461.36|12468.84|12348.84|299
1624311900000|2021-06-21 21:45:00|12466.24|12346.24|12390.96|12270.96|12494.7|12374.7|12348.14|12228.14|299
1624312200000|2021-06-21 21:50:00|12389.97|12269.97|12354.87|12234.87|12399.24|12279.24|12343.41|12223.41|300
1624312500000|2021-06-21 21:55:00|12353.91|12233.91|12274.37|12154.37|12403.64|12283.64|12269.68|12149.68|299
1624312800000|2021-06-21 22:00:00|12273.25|12153.25|12335.87|12215.87|12383.92|12263.92|12272.6|12152.6|299
1624313100000|2021-06-21 22:05:00|12336.45|12216.45|12359.55|12239.55|12392.55|12272.55|12335.84|12215.84|297
1624313400000|2021-06-21 22:10:00|12359.52|12239.52|12422.42|12302.42|12434.13|12314.13|12359.52|12239.52|297
1624313700000|2021-06-21 22:15:00|12421.71|12301.71|12578.64|12458.64|12584.59|12464.59|12392.08|12272.08|300
1624314000000|2021-06-21 22:20:00|12578.52|12458.52|12496.82|12376.82|12580.01|12460.01|12477.93|12357.93|300
1624314300000|2021-06-21 22:25:00|12495.57|12375.57|12478.85|12358.85|12495.57|12375.57|12455.73|12335.73|297
1624314600000|2021-06-21 22:30:00|12479.1|12359.1|12326.53|12206.53|12479.1|12359.1|12326.53|12206.53|299
1624314900000|2021-06-21 22:35:00|12326.23|12206.23|12274.38|12154.38|12349.28|12229.28|12269.4|12149.4|298
1624315200000|2021-06-21 22:40:00|12275.18|12155.18|12267.56|12147.56|12282.88|12162.88|12224.66|12104.66|299
1624315500000|2021-06-21 22:45:00|12268.26|12148.26|12190.82|12070.82|12315.4|12195.4|12190.82|12070.82|300
1624315800000|2021-06-21 22:50:00|12186.38|12066.38|12130.42|12010.42|12189.02|12069.02|12108.56|11988.56|300
1624316100000|2021-06-21 22:55:00|12128.51|12008.51|11990.31|11870.31|12128.53|12008.53|11990.31|11870.31|298
1624316400000|2021-06-21 23:00:00|11989.48|11869.48|12067.07|11947.07|12148.67|12028.67|11988.71|11868.71|298
1624316700000|2021-06-21 23:05:00|12067.88|11947.88|12224.55|12104.55|12224.55|12104.55|12046.56|11926.56|298
1624317000000|2021-06-21 23:10:00|12226.38|12106.38|12279.17|12159.17|12313.26|12193.26|12214.4|12094.4|298
1624317300000|2021-06-21 23:15:00|12277.56|12157.56|12190.49|12070.49|12305.42|12185.42|12182.22|12062.22|300
1624317600000|2021-06-21 23:20:00|12190.6|12070.6|12350.34|12230.34|12385|12265|12190.6|12070.6|297
1624317900000|2021-06-21 23:25:00|12349.92|12229.92|12339.95|12219.95|12351.94|12231.94|12320.78|12200.78|298
1624318200000|2021-06-21 23:30:00|12340.07|12220.07|12365.27|12245.27|12414.92|12294.92|12340.07|12220.07|299
1624318500000|2021-06-21 23:35:00|12366.37|12246.37|12284.1|12164.1|12366.97|12246.97|12284.1|12164.1|300
1624318800000|2021-06-21 23:40:00|12283.28|12163.28|12164.68|12044.68|12288.79|12168.79|12164.68|12044.68|299
1624319100000|2021-06-21 23:45:00|12165.86|12045.86|12107.79|11987.79|12222.69|12102.69|12107.79|11987.79|297
1624319400000|2021-06-21 23:50:00|12106.98|11986.98|12129.19|12009.19|12160.36|12040.36|12079.51|11959.51|299
1624319700000|2021-06-21 23:55:00|12130.35|12010.35|12149.04|12029.04|12160.15|12040.15|12086.3|11966.3|298
1624320000000|2021-06-22 00:00:00|12148.88|12028.88|12054.06|11934.06|12175.99|12055.99|12015.23|11895.23|298
1624320300000|2021-06-22 00:05:00|12054.33|11934.33|12031.27|11911.27|12191.43|12071.43|12026.93|11906.93|300
1624320600000|2021-06-22 00:10:00|12031.4|11911.4|11964.2|11844.2|12080.09|11960.09|11963.98|11843.98|297
1624320900000|2021-06-22 00:15:00|11964.87|11844.87|11901.21|11781.21|11966.07|11846.07|11889.56|11769.56|300
1624321200000|2021-06-22 00:20:00|11901.05|11781.05|11800.33|11680.33|11917.7|11797.7|11800.32|11680.32|300
1624321500000|2021-06-22 00:25:00|11799.09|11679.09|11898.39|11778.39|11970.69|11850.69|11799.09|11679.09|298
1624321800000|2021-06-22 00:30:00|11899.63|11779.63|12053.52|11933.52|12053.52|11933.52|11899.63|11779.63|299
1624322100000|2021-06-22 00:35:00|12054.52|11934.52|12007.2|11887.2|12085|11965|12006.21|11886.21|299
1624322400000|2021-06-22 00:40:00|12006.54|11886.54|12027.22|11907.22|12062.38|11942.38|12004.45|11884.45|299
1624322700000|2021-06-22 00:45:00|12027.61|11907.61|12097.1|11977.1|12118.12|11998.12|12027.52|11907.52|297
1624323000000|2021-06-22 00:50:00|12097.37|11977.37|12163.47|12043.47|12171.93|12051.93|12094.17|11974.17|298
1624323300000|2021-06-22 00:55:00|12162.95|12042.95|12215.28|12095.28|12219.1|12099.1|12162.19|12042.19|295
1624323600000|2021-06-22 01:00:00|12213.49|12093.49|12346.93|12226.93|12360.5|12240.5|12208.32|12088.32|298
1624323900000|2021-06-22 01:05:00|12347.87|12227.87|12450.13|12330.13|12450.13|12330.13|12309.57|12189.57|300
1624324200000|2021-06-22 01:10:00|12450.98|12330.98|12616.81|12496.81|12616.81|12496.81|12443.54|12323.54|297
1624324500000|2021-06-22 01:15:00|12618.72|12498.72|12564.28|12444.28|12764.44|12644.44|12562.98|12442.98|297
1624324800000|2021-06-22 01:20:00|12562.59|12442.59|12529.65|12409.65|12577.67|12457.67|12509.99|12389.99|298
1624325100000|2021-06-22 01:25:00|12531.01|12411.01|12545.05|12425.05|12575.05|12455.05|12508.92|12388.92|300
1624325400000|2021-06-22 01:30:00|12546.91|12426.91|12477.78|12357.78|12564.93|12444.93|12477.24|12357.24|296
1624325700000|2021-06-22 01:35:00|12477.74|12357.74|12499.21|12379.21|12500.06|12380.06|12475.66|12355.66|299
1624326000000|2021-06-22 01:40:00|12499.22|12379.22|12532.1|12412.1|12571.61|12451.61|12499.22|12379.22|295
1624326300000|2021-06-22 01:45:00|12532.2|12412.2|12646.12|12526.12|12678.9|12558.9|12531.77|12411.77|297
1624326600000|2021-06-22 01:50:00|12646.15|12526.15|12646.33|12526.33|12658.93|12538.93|12598.75|12478.75|299
1624326900000|2021-06-22 01:55:00|12644.79|12524.79|12675.35|12555.35|12679.74|12559.74|12623.54|12503.54|299
1624327200000|2021-06-22 02:00:00|12674.9|12554.9|12664.35|12544.35|12705.52|12585.52|12635.94|12515.94|298
1624327500000|2021-06-22 02:05:00|12665.09|12545.09|12562.42|12442.42|12665.09|12545.09|12562.42|12442.42|297
1624327800000|2021-06-22 02:10:00|12562.43|12442.43|12616.4|12496.4|12617.64|12497.64|12541.08|12421.08|299
1624328100000|2021-06-22 02:15:00|12616.81|12496.81|12595.94|12475.94|12622.92|12502.92|12561.94|12441.94|300
1624328400000|2021-06-22 02:20:00|12598.3|12478.3|12529.47|12409.47|12602.6|12482.6|12528.52|12408.52|297
1624328700000|2021-06-22 02:25:00|12529.51|12409.51|12539.93|12419.93|12580.97|12460.97|12515.19|12395.19|299
1624329000000|2021-06-22 02:30:00|12538.59|12418.59|12624.13|12504.13|12624.13|12504.13|12537.68|12417.68|295
1624329300000|2021-06-22 02:35:00|12624.23|12504.23|12646.95|12526.95|12677.86|12557.86|12624.23|12504.23|297
1624329600000|2021-06-22 02:40:00|12647.03|12527.03|12581.72|12461.72|12650.68|12530.68|12580.26|12460.26|297
1624329900000|2021-06-22 02:45:00|12580.71|12460.71|12696.98|12576.98|12718.43|12598.43|12580.71|12460.71|298
1624330200000|2021-06-22 02:50:00|12697.15|12577.15|12696.46|12576.46|12697.5|12577.5|12664.82|12544.82|294
1624330500000|2021-06-22 02:55:00|12697.37|12577.37|12827.93|12707.93|12828.63|12708.63|12695.44|12575.44|297
1624330800000|2021-06-22 03:00:00|12828.72|12708.72|12782.78|12662.78|12837.18|12717.18|12748.59|12628.59|294
1624331100000|2021-06-22 03:05:00|12783.68|12663.68|12764.81|12644.81|12805.64|12685.64|12759.82|12639.82|298
1624331400000|2021-06-22 03:10:00|12765.78|12645.78|12731.06|12611.06|12768.08|12648.08|12715.15|12595.15|291
1624331700000|2021-06-22 03:15:00|12730.22|12610.22|12751.76|12631.76|12761.06|12641.06|12699.45|12579.45|298
1624332000000|2021-06-22 03:20:00|12751.14|12631.14|12780.01|12660.01|12798.27|12678.27|12751.11|12631.11|297
1624332300000|2021-06-22 03:25:00|12780.09|12660.09|12837.35|12717.35|12837.81|12717.81|12757.93|12637.93|296
1624332600000|2021-06-22 03:30:00|12839.62|12719.62|12841.81|12721.81|12857.92|12737.92|12822.18|12702.18|295
1624332900000|2021-06-22 03:35:00|12841.43|12721.43|12966.1|12846.1|12968.16|12848.16|12841.43|12721.43|299
1624333200000|2021-06-22 03:40:00|12965.97|12845.97|12965.26|12845.26|12996.86|12876.86|12961.52|12841.52|299
1624333500000|2021-06-22 03:45:00|12964.79|12844.79|12924.85|12804.85|12964.79|12844.79|12892.24|12772.24|299
1624333800000|2021-06-22 03:50:00|12924.87|12804.87|12890.31|12770.31|12934.89|12814.89|12890.31|12770.31|298
1624334100000|2021-06-22 03:55:00|12890.35|12770.35|12872.2|12752.2|12892.62|12772.62|12866.16|12746.16|297
1624334400000|2021-06-22 04:00:00|12872.55|12752.55|12814.97|12694.97|12895.3|12775.3|12798.77|12678.77|297
1624334700000|2021-06-22 04:05:00|12814.58|12694.58|12803.22|12683.22|12823.09|12703.09|12781.11|12661.11|298
1624335000000|2021-06-22 04:10:00|12802.65|12682.65|12808.75|12688.75|12826.11|12706.11|12799.33|12679.33|298
1624335300000|2021-06-22 04:15:00|12808.38|12688.38|12780.22|12660.22|12833.1|12713.1|12780.22|12660.22|297
1624335600000|2021-06-22 04:20:00|12779.85|12659.85|12748.98|12628.98|12779.85|12659.85|12727.9|12607.9|296
1624335900000|2021-06-22 04:25:00|12748.95|12628.95|12725.08|12605.08|12756.02|12636.02|12717.18|12597.18|294
1624336200000|2021-06-22 04:30:00|12725.23|12605.23|12788.67|12668.67|12790.59|12670.59|12724.35|12604.35|292
1624336500000|2021-06-22 04:35:00|12788.92|12668.92|12780.56|12660.56|12827.26|12707.26|12780.3|12660.3|295
1624336800000|2021-06-22 04:40:00|12780.67|12660.67|12739.98|12619.98|12780.67|12660.67|12727.6|12607.6|296
1624337100000|2021-06-22 04:45:00|12740.78|12620.78|12740.63|12620.63|12790.94|12670.94|12738.65|12618.65|296
1624337400000|2021-06-22 04:50:00|12741.11|12621.11|12766.71|12646.71|12767.08|12647.08|12729.38|12609.38|294
1624337700000|2021-06-22 04:55:00|12767.06|12647.06|12791.35|12671.35|12804.01|12684.01|12767.06|12647.06|293
1624338000000|2021-06-22 05:00:00|12791.33|12671.33|12781.09|12661.09|12849.35|12729.35|12781.09|12661.09|296
1624338300000|2021-06-22 05:05:00|12780.58|12660.58|12782.24|12662.24|12792.86|12672.86|12767.62|12647.62|290
1624338600000|2021-06-22 05:10:00|12783.01|12663.01|12704.01|12584.01|12783.01|12663.01|12703.02|12583.02|295
1624338900000|2021-06-22 05:15:00|12703.2|12583.2|12721.8|12601.8|12722.29|12602.29|12692.96|12572.96|291
1624339200000|2021-06-22 05:20:00|12722.38|12602.38|12646.95|12526.95|12730.62|12610.62|12646.15|12526.15|296
1624339500000|2021-06-22 05:25:00|12647.54|12527.54|12595.59|12475.59|12654.84|12534.84|12594.64|12474.64|294
1624339800000|2021-06-22 05:30:00|12595.35|12475.35|12541.66|12421.66|12614.63|12494.63|12533.89|12413.89|297
1624340100000|2021-06-22 05:35:00|12542.42|12422.42|12500.52|12380.52|12550.35|12430.35|12500.52|12380.52|294
1624340400000|2021-06-22 05:40:00|12498.49|12378.49|12518.07|12398.07|12538.16|12418.16|12490.61|12370.61|298
1624340700000|2021-06-22 05:45:00|12518.15|12398.15|12566.72|12446.72|12568.82|12448.82|12515.82|12395.82|295
1624341000000|2021-06-22 05:50:00|12566.75|12446.75|12483.49|12363.49|12568.48|12448.48|12483.49|12363.49|292
1624341300000|2021-06-22 05:55:00|12484.03|12364.03|12526.58|12406.58|12537.39|12417.39|12480.46|12360.46|299
1624341600000|2021-06-22 06:00:00|12526.57|12406.57|12541.84|12421.84|12580.22|12460.22|12525.99|12405.99|298
1624341900000|2021-06-22 06:05:00|12541.65|12421.65|12513.3|12393.3|12555.16|12435.16|12511.92|12391.92|299
1624342200000|2021-06-22 06:10:00|12512.4|12392.4|12512.04|12392.04|12524.38|12404.38|12492.71|12372.71|293
1624342500000|2021-06-22 06:15:00|12512.4|12392.4|12630.43|12510.43|12630.43|12510.43|12512.4|12392.4|298
1624342800000|2021-06-22 06:20:00|12628.52|12508.52|12662.15|12542.15|12665.35|12545.35|12613.39|12493.39|296
1624343100000|2021-06-22 06:25:00|12662.12|12542.12|12635.26|12515.26|12686.59|12566.59|12621.16|12501.16|298
1624343400000|2021-06-22 06:30:00|12634.89|12514.89|12621.52|12501.52|12660.42|12540.42|12620.74|12500.74|290
1624343700000|2021-06-22 06:35:00|12621.41|12501.41|12591.3|12471.3|12621.46|12501.46|12591.3|12471.3|288
1624344000000|2021-06-22 06:40:00|12591.17|12471.17|12555.7|12435.7|12591.17|12471.17|12555.7|12435.7|294
1624344300000|2021-06-22 06:45:00|12555.94|12435.94|12514.75|12394.75|12574.67|12454.67|12514.63|12394.63|297
1624344600000|2021-06-22 06:50:00|12514.84|12394.84|12604.37|12484.37|12604.37|12484.37|12503.02|12383.02|298
1624344900000|2021-06-22 06:55:00|12604.62|12484.62|12663.56|12543.56|12663.56|12543.56|12594.81|12474.81|293
1624345200000|2021-06-22 07:00:00|12663.17|12543.17|12679.89|12559.89|12698.82|12578.82|12646.21|12526.21|298
1624345500000|2021-06-22 07:05:00|12680.57|12560.57|12595.79|12475.79|12680.61|12560.61|12595.79|12475.79|300
1624345800000|2021-06-22 07:10:00|12595.81|12475.81|12592.94|12472.94|12596.19|12476.19|12553.22|12433.22|295
1624346100000|2021-06-22 07:15:00|12593.21|12473.21|12551.01|12431.01|12619.5|12499.5|12543.02|12423.02|291
1624346400000|2021-06-22 07:20:00|12551.11|12431.11|12548.3|12428.3|12551.96|12431.96|12528.99|12408.99|295
1624346700000|2021-06-22 07:25:00|12549.1|12429.1|12638.59|12518.59|12639.25|12519.25|12548.97|12428.97|294
1624347000000|2021-06-22 07:30:00|12638.72|12518.72|12634.68|12514.68|12650.72|12530.72|12608.21|12488.21|296
1624347300000|2021-06-22 07:35:00|12634.75|12514.75|12637.2|12517.2|12665.83|12545.83|12634.75|12514.75|290
1624347600000|2021-06-22 07:40:00|12636.27|12516.27|12660.36|12540.36|12670.88|12550.88|12620.04|12500.04|293
1624347900000|2021-06-22 07:45:00|12662.16|12542.16|12600.85|12480.85|12662.35|12542.35|12600.85|12480.85|292
1624348200000|2021-06-22 07:50:00|12600.62|12480.62|12570.88|12450.88|12607.03|12487.03|12570.65|12450.65|292
1624348500000|2021-06-22 07:55:00|12571.78|12451.78|12565.5|12445.5|12574.96|12454.96|12540.88|12420.88|288
1624348800000|2021-06-22 08:00:00|12565.6|12445.6|12438.1|12318.1|12579.99|12459.99|12438.1|12318.1|299
1624349100000|2021-06-22 08:05:00|12437.99|12317.99|12344.18|12224.18|12445.12|12325.12|12336.31|12216.31|299
1624349400000|2021-06-22 08:10:00|12344.55|12224.55|12306.6|12186.6|12378.13|12258.13|12305.08|12185.08|298
1624349700000|2021-06-22 08:15:00|12306.9|12186.9|12220.17|12100.17|12326.73|12206.73|12220.14|12100.14|298
1624350000000|2021-06-22 08:20:00|12220.07|12100.07|12200.58|12080.58|12239.32|12119.32|12200.58|12080.58|296
1624350300000|2021-06-22 08:25:00|12200.61|12080.61|12160.62|12040.62|12200.8|12080.8|12151.17|12031.17|298
1624350600000|2021-06-22 08:30:00|12162.31|12042.31|12132.64|12012.64|12217.08|12097.08|12132.02|12012.02|298
1624350900000|2021-06-22 08:35:00|12132.82|12012.82|12045.65|11925.65|12148.02|12028.02|12018.36|11898.36|299
1624351200000|2021-06-22 08:40:00|12045.36|11925.36|12051.66|11931.66|12082.14|11962.14|12031.8|11911.8|300
1624351500000|2021-06-22 08:45:00|12051.64|11931.64|12023.59|11903.59|12110.55|11990.55|12003.52|11883.52|300
1624351800000|2021-06-22 08:50:00|12023.04|11903.04|12051.82|11931.82|12071.34|11951.34|12019.74|11899.74|297
1624352100000|2021-06-22 08:55:00|12051.68|11931.68|12054.9|11934.9|12059.74|11939.74|12032.31|11912.31|298
1624352400000|2021-06-22 09:00:00|12056.83|11936.83|11974.29|11854.29|12113.96|11993.96|11972.34|11852.34|299
1624352700000|2021-06-22 09:05:00|11974.04|11854.04|12037.19|11917.19|12039.1|11919.1|11947.46|11827.46|299
1624353000000|2021-06-22 09:10:00|12037.68|11917.68|12020.07|11900.07|12049.74|11929.74|12013.93|11893.93|299
1624353300000|2021-06-22 09:15:00|12019.09|11899.09|12016.31|11896.31|12029.37|11909.37|11974.71|11854.71|299
1624353600000|2021-06-22 09:20:00|12016.74|11896.74|11997.41|11877.41|12036.13|11916.13|11995.42|11875.42|298
1624353900000|2021-06-22 09:25:00|11996.67|11876.67|11960.2|11840.2|12002.85|11882.85|11959.83|11839.83|296
1624354200000|2021-06-22 09:30:00|11961.1|11841.1|11922.01|11802.01|11962.49|11842.49|11912.05|11792.05|299
1624354500000|2021-06-22 09:35:00|11921.77|11801.77|11911.3|11791.3|11989.61|11869.61|11911.24|11791.24|296
1624354800000|2021-06-22 09:40:00|11910.84|11790.84|11897.69|11777.69|11932.74|11812.74|11894.02|11774.02|297
1624355100000|2021-06-22 09:45:00|11898.17|11778.17|11954.34|11834.34|11957.75|11837.75|11863.45|11743.45|297
1624355400000|2021-06-22 09:50:00|11953.04|11833.04|11893.63|11773.63|11976.48|11856.48|11827.07|11707.07|298
1624355700000|2021-06-22 09:55:00|11893.85|11773.85|11969.23|11849.23|11969.23|11849.23|11870.44|11750.44|300
1624356000000|2021-06-22 10:00:00|11970.56|11850.56|11911.89|11791.89|12008.24|11888.24|11910.3|11790.3|298
1624356300000|2021-06-22 10:05:00|11910.87|11790.87|11857.94|11737.94|11913.92|11793.92|11844.05|11724.05|298
1624356600000|2021-06-22 10:10:00|11858.29|11738.29|11832.75|11712.75|11861.35|11741.35|11821.11|11701.11|299
1624356900000|2021-06-22 10:15:00|11833.33|11713.33|11770.58|11650.58|11852.21|11732.21|11767.28|11647.28|299
1624357200000|2021-06-22 10:20:00|11771.49|11651.49|11963.23|11843.23|11963.23|11843.23|11720.16|11600.16|299
1624357500000|2021-06-22 10:25:00|11963.17|11843.17|11864.93|11744.93|11997.46|11877.46|11859.29|11739.29|299
1624357800000|2021-06-22 10:30:00|11864.65|11744.65|12047.54|11927.54|12064.3|11944.3|11864.5|11744.5|300
1624358100000|2021-06-22 10:35:00|12045.28|11925.28|12079.85|11959.85|12083.11|11963.11|12021.54|11901.54|298
1624358400000|2021-06-22 10:40:00|12080.13|11960.13|12215.91|12095.91|12250.82|12130.82|12061.11|11941.11|298
1624358700000|2021-06-22 10:45:00|12217.13|12097.13|12127.2|12007.2|12220.82|12100.82|12116|11996|297
1624359000000|2021-06-22 10:50:00|12127.65|12007.65|12069.65|11949.65|12147.51|12027.51|12042.68|11922.68|298
1624359300000|2021-06-22 10:55:00|12069.69|11949.69|12081.8|11961.8|12101.13|11981.13|12053.59|11933.59|297
1624359600000|2021-06-22 11:00:00|12080.81|11960.81|11981|11861|12107.28|11987.28|11981|11861|296
1624359900000|2021-06-22 11:05:00|11980.12|11860.12|11957.28|11837.28|11988.48|11868.48|11940.22|11820.22|299
1624360200000|2021-06-22 11:10:00|11957.77|11837.77|11915.76|11795.76|11977.88|11857.88|11910.02|11790.02|299
1624360500000|2021-06-22 11:15:00|11916.36|11796.36|11955.6|11835.6|11967.88|11847.88|11915.82|11795.82|296
1624360800000|2021-06-22 11:20:00|11955.79|11835.79|11880.24|11760.24|11979.18|11859.18|11878.99|11758.99|299
1624361100000|2021-06-22 11:25:00|11879.04|11759.04|11818.46|11698.46|11879.04|11759.04|11818.02|11698.02|297
1624361400000|2021-06-22 11:30:00|11817.36|11697.36|11833.65|11713.65|11847.26|11727.26|11805.25|11685.25|295
1624361700000|2021-06-22 11:35:00|11833.58|11713.58|11841.84|11721.84|11841.84|11721.84|11798.86|11678.86|297
1624362000000|2021-06-22 11:40:00|11843.02|11723.02|11831.19|11711.19|11847.88|11727.88|11812.15|11692.15|294
1624362300000|2021-06-22 11:45:00|11831.53|11711.53|11896.91|11776.91|11898.51|11778.51|11831.53|11711.53|296
1624362600000|2021-06-22 11:50:00|11896.8|11776.8|11787.52|11667.52|11908.79|11788.79|11786.77|11666.77|298
1624362900000|2021-06-22 11:55:00|11788.05|11668.05|11756.11|11636.11|11815.93|11695.93|11756.11|11636.11|298
1624363200000|2021-06-22 12:00:00|11757.46|11637.46|11565.19|11445.19|11759.13|11639.13|11565.19|11445.19|299
1624363500000|2021-06-22 12:05:00|11565.08|11445.08|11517.91|11397.91|11591.3|11471.3|11474.66|11354.66|299
1624363800000|2021-06-22 12:10:00|11517.46|11397.46|11454.85|11334.85|11517.46|11397.46|11451.7|11331.7|297
1624364100000|2021-06-22 12:15:00|11454.44|11334.44|11595.03|11475.03|11619.67|11499.67|11413.24|11293.24|298
1624364400000|2021-06-22 12:20:00|11594.63|11474.63|11412.86|11292.86|11594.66|11474.66|11412.42|11292.42|299
1624364700000|2021-06-22 12:25:00|11412.46|11292.46|11254.31|11134.31|11412.46|11292.46|11198.15|11078.15|300
1624365000000|2021-06-22 12:30:00|11253.77|11133.77|11409.86|11289.86|11528.12|11408.12|11248.23|11128.23|300
1624365300000|2021-06-22 12:35:00|11409.04|11289.04|11170.72|11050.72|11409.04|11289.04|11170.72|11050.72|298
1624365600000|2021-06-22 12:40:00|11169.97|11049.97|11051.91|10931.91|11186.88|11066.88|11012.85|10892.85|299
1624365900000|2021-06-22 12:45:00|11050.07|10930.07|11178.06|11058.06|11179.45|11059.45|10993.89|10873.89|300
1624366200000|2021-06-22 12:50:00|11177.03|11057.03|11175.26|11055.26|11184.4|11064.4|11050.88|10930.88|298
1624366500000|2021-06-22 12:55:00|11175.67|11055.67|11280.61|11160.61|11390.41|11270.41|11154.34|11034.34|300
1624366800000|2021-06-22 13:00:00|11276.09|11156.09|11340.48|11220.48|11369.03|11249.03|11234.64|11114.64|300
1624367100000|2021-06-22 13:05:00|11336.45|11216.45|11322.96|11202.96|11395.85|11275.85|11320.7|11200.7|300
1624367400000|2021-06-22 13:10:00|11321.46|11201.46|11184.75|11064.75|11321.54|11201.54|11166.03|11046.03|300
1624367700000|2021-06-22 13:15:00|11184.76|11064.76|11115.29|10995.29|11281.81|11161.81|11111.21|10991.21|299
1624368000000|2021-06-22 13:20:00|11116.33|10996.33|11089.53|10969.53|11142.65|11022.65|11088.33|10968.33|298
1624368300000|2021-06-22 13:25:00|11089.74|10969.74|11217.85|11097.85|11232.12|11112.12|11088.07|10968.07|298
1624368600000|2021-06-22 13:30:00|11218.5|11098.5|11115.65|10995.65|11229.57|11109.57|11115.65|10995.65|299
1624368900000|2021-06-22 13:35:00|11115.17|10995.17|11061.23|10941.23|11175.66|11055.66|11060.62|10940.62|300
1624369200000|2021-06-22 13:40:00|11057.45|10937.45|11031.36|10911.36|11082.37|10962.37|10984.77|10864.77|298
1624369500000|2021-06-22 13:45:00|11032.14|10912.14|10877.63|10757.63|11032.14|10912.14|10870.91|10750.91|298
1624369800000|2021-06-22 13:50:00|10877.59|10757.59|10763.96|10643.96|10908.2|10788.2|10763.96|10643.96|300
1624370100000|2021-06-22 13:55:00|10763.83|10643.83|10897.84|10777.84|10996.64|10876.64|10723.35|10603.35|299
1624370400000|2021-06-22 14:00:00|10898.78|10778.78|10888.97|10768.97|11035.88|10915.88|10888.97|10768.97|300
1624370700000|2021-06-22 14:05:00|10888.13|10768.13|10898.08|10778.08|10923.79|10803.79|10819.06|10699.06|299
1624371000000|2021-06-22 14:10:00|10896.19|10776.19|11003.31|10883.31|11004.7|10884.7|10895.12|10775.12|300
1624371300000|2021-06-22 14:15:00|11004.75|10884.75|11035.99|10915.99|11082.75|10962.75|10998.22|10878.22|300
1624371600000|2021-06-22 14:20:00|11035.65|10915.65|11159.83|11039.83|11159.83|11039.83|10964.94|10844.94|300
1624371900000|2021-06-22 14:25:00|11161.04|11041.04|11176|11056|11214.98|11094.98|11126.85|11006.85|298
1624372200000|2021-06-22 14:30:00|11175.49|11055.49|11220.41|11100.41|11289.96|11169.96|11162.91|11042.91|298
1624372500000|2021-06-22 14:35:00|11221.53|11101.53|11236.75|11116.75|11236.75|11116.75|11174.76|11054.76|299
1624372800000|2021-06-22 14:40:00|11238.14|11118.14|11348.9|11228.9|11356.53|11236.53|11229.1|11109.1|300
1624373100000|2021-06-22 14:45:00|11348.97|11228.97|11343.47|11223.47|11350.53|11230.53|11248.24|11128.24|298
1624373400000|2021-06-22 14:50:00|11344.96|11224.96|11567.46|11447.46|11568.65|11448.65|11342.32|11222.32|299
1624373700000|2021-06-22 14:55:00|11567.24|11447.24|11669.79|11549.79|11733.66|11613.66|11558.16|11438.16|300
1624374000000|2021-06-22 15:00:00|11669.39|11549.39|11504.94|11384.94|11669.39|11549.39|11502.03|11382.03|298
1624374300000|2021-06-22 15:05:00|11505.24|11385.24|11713.72|11593.72|11713.72|11593.72|11505.18|11385.18|299
1624374600000|2021-06-22 15:10:00|11717.06|11597.06|11716.79|11596.79|11789.28|11669.28|11716.79|11596.79|298
1624374900000|2021-06-22 15:15:00|11712.51|11592.51|11819.82|11699.82|11819.82|11699.82|11656.68|11536.68|299
1624375200000|2021-06-22 15:20:00|11820.38|11700.38|11840.8|11720.8|11847.77|11727.77|11787.96|11667.96|299
1624375500000|2021-06-22 15:25:00|11843.68|11723.68|11973.82|11853.82|12001.85|11881.85|11840.17|11720.17|300
1624375800000|2021-06-22 15:30:00|11975|11855|12220.97|12100.97|12224.01|12104.01|11964.11|11844.11|299
1624376100000|2021-06-22 15:35:00|12220.82|12100.82|11974.86|11854.86|12221.38|12101.38|11974.42|11854.42|299
1624376400000|2021-06-22 15:40:00|11974.73|11854.73|12001.91|11881.91|12080.29|11960.29|11969.03|11849.03|299
1624376700000|2021-06-22 15:45:00|12000.39|11880.39|12021.92|11901.92|12036.84|11916.84|11909.99|11789.99|298
1624377000000|2021-06-22 15:50:00|12022.51|11902.51|12092.2|11972.2|12095.61|11975.61|12010.39|11890.39|299
1624377300000|2021-06-22 15:55:00|12091.67|11971.67|12044.54|11924.54|12094.6|11974.6|12012.84|11892.84|300
1624377600000|2021-06-22 16:00:00|12044.47|11924.47|12307.76|12187.76|12323.93|12203.93|11994.25|11874.25|300
1624377900000|2021-06-22 16:05:00|12307.57|12187.57|12385.15|12265.15|12449.41|12329.41|12304.56|12184.56|299
1624378200000|2021-06-22 16:10:00|12384.8|12264.8|12346.6|12226.6|12396.95|12276.95|12314.93|12194.93|300
1624378500000|2021-06-22 16:15:00|12347.05|12227.05|12483.79|12363.79|12491.26|12371.26|12283.78|12163.78|300
1624378800000|2021-06-22 16:20:00|12483.76|12363.76|12436.29|12316.29|12512.01|12392.01|12431.84|12311.84|299
1624379100000|2021-06-22 16:25:00|12436.57|12316.57|12365.73|12245.73|12443.24|12323.24|12363.31|12243.31|296
1624379400000|2021-06-22 16:30:00|12365.69|12245.69|12140.49|12020.49|12366.09|12246.09|12117.16|11997.16|299
1624379700000|2021-06-22 16:35:00|12141.18|12021.18|12152.26|12032.26|12262.43|12142.43|12129.27|12009.27|299
1624380000000|2021-06-22 16:40:00|12152.22|12032.22|12132.45|12012.45|12208.31|12088.31|12131.61|12011.61|299
1624380300000|2021-06-22 16:45:00|12132.14|12012.14|12198.01|12078.01|12254.14|12134.14|12131.88|12011.88|299
1624380600000|2021-06-22 16:50:00|12198.42|12078.42|12288.1|12168.1|12336.51|12216.51|12197.68|12077.68|298
1624380900000|2021-06-22 16:55:00|12288.26|12168.26|12380.1|12260.1|12384.87|12264.87|12287.17|12167.17|299
1624381200000|2021-06-22 17:00:00|12385.15|12265.15|12312.33|12192.33|12453.78|12333.78|12301.97|12181.97|297
1624381500000|2021-06-22 17:05:00|12313.45|12193.45|12238.83|12118.83|12316.48|12196.48|12235.98|12115.98|298
1624381800000|2021-06-22 17:10:00|12241.12|12121.12|12188.99|12068.99|12250.87|12130.87|12179.34|12059.34|299
1624382100000|2021-06-22 17:15:00|12188.49|12068.49|12198.01|12078.01|12256.2|12136.2|12186.26|12066.26|299
1624382400000|2021-06-22 17:20:00|12196.85|12076.85|12229.16|12109.16|12239.62|12119.62|12140.29|12020.29|300
1624382700000|2021-06-22 17:25:00|12228.56|12108.56|12283.45|12163.45|12297.78|12177.78|12227.92|12107.92|297
1624383000000|2021-06-22 17:30:00|12285.76|12165.76|12311.1|12191.1|12364.15|12244.15|12282.83|12162.83|298
1624383300000|2021-06-22 17:35:00|12310.51|12190.51|12318.84|12198.84|12368.89|12248.89|12310.51|12190.51|298
1624383600000|2021-06-22 17:40:00|12317.53|12197.53|12256.2|12136.2|12319.75|12199.75|12250.25|12130.25|294
1624383900000|2021-06-22 17:45:00|12256.34|12136.34|12246.53|12126.53|12296.46|12176.46|12240.99|12120.99|295
1624384200000|2021-06-22 17:50:00|12247.55|12127.55|12418.79|12298.79|12418.79|12298.79|12247.55|12127.55|298
1624384500000|2021-06-22 17:55:00|12418.49|12298.49|12385.71|12265.71|12437.65|12317.65|12370.9|12250.9|300
1624384800000|2021-06-22 18:00:00|12386.41|12266.41|12311.09|12191.09|12389.43|12269.43|12310.8|12190.8|298
1624385100000|2021-06-22 18:05:00|12310.94|12190.94|12305.62|12185.62|12310.94|12190.94|12253.98|12133.98|299
1624385400000|2021-06-22 18:10:00|12305.48|12185.48|12313.04|12193.04|12330.59|12210.59|12274.82|12154.82|300
1624385700000|2021-06-22 18:15:00|12313.21|12193.21|12350.56|12230.56|12396.14|12276.14|12293.37|12173.37|297
1624386000000|2021-06-22 18:20:00|12351.23|12231.23|12339.99|12219.99|12372.93|12252.93|12318.68|12198.68|295
1624386300000|2021-06-22 18:25:00|12339.81|12219.81|12395.87|12275.87|12408.71|12288.71|12339.5|12219.5|298
1624386600000|2021-06-22 18:30:00|12395.33|12275.33|12552.76|12432.76|12558.88|12438.88|12368.06|12248.06|300
1624386900000|2021-06-22 18:35:00|12552.7|12432.7|12575.48|12455.48|12588.18|12468.18|12491.36|12371.36|297
1624387200000|2021-06-22 18:40:00|12576.29|12456.29|12627.91|12507.91|12627.91|12507.91|12565.46|12445.46|295
1624387500000|2021-06-22 18:45:00|12629.03|12509.03|12556.18|12436.18|12634.5|12514.5|12546.8|12426.8|299
1624387800000|2021-06-22 18:50:00|12555.89|12435.89|12499.59|12379.59|12556.36|12436.36|12490.26|12370.26|298
1624388100000|2021-06-22 18:55:00|12498.6|12378.6|12518.66|12398.66|12518.66|12398.66|12482.78|12362.78|295
1624388400000|2021-06-22 19:00:00|12519|12399|12440|12320|12542.35|12422.35|12419.66|12299.66|299
1624388700000|2021-06-22 19:05:00|12440.62|12320.62|12379.92|12259.92|12451.15|12331.15|12379.92|12259.92|294
1624389000000|2021-06-22 19:10:00|12377.79|12257.79|12341.64|12221.64|12377.79|12257.79|12299.05|12179.05|298
1624389300000|2021-06-22 19:15:00|12341.5|12221.5|12343.74|12223.74|12367.17|12247.17|12341.5|12221.5|297
1624389600000|2021-06-22 19:20:00|12343.57|12223.57|12205.03|12085.03|12371.06|12251.06|12187.83|12067.83|296
1624389900000|2021-06-22 19:25:00|12202.53|12082.53|12233.89|12113.89|12262.92|12142.92|12190.08|12070.08|297
1624390200000|2021-06-22 19:30:00|12232.98|12112.98|12245.45|12125.45|12327.07|12207.07|12232.81|12112.81|297
1624390500000|2021-06-22 19:35:00|12244.87|12124.87|12307.07|12187.07|12312.54|12192.54|12236.29|12116.29|295
1624390800000|2021-06-22 19:40:00|12305.79|12185.79|12324.07|12204.07|12334.63|12214.63|12294.6|12174.6|296
1624391100000|2021-06-22 19:45:00|12324.27|12204.27|12261.15|12141.15|12324.27|12204.27|12256.38|12136.38|298
1624391400000|2021-06-22 19:50:00|12260.39|12140.39|12304.13|12184.13|12324.25|12204.25|12260.39|12140.39|295
1624391700000|2021-06-22 19:55:00|12304.5|12184.5|12216.65|12096.65|12304.78|12184.78|12212.53|12092.53|300
1624392000000|2021-06-22 20:00:00|12214.51|12094.51|12300.12|12180.12|12301.61|12181.61|12178.26|12058.26|299
1624392300000|2021-06-22 20:05:00|12300.42|12180.42|12222.91|12102.91|12303.54|12183.54|12205.67|12085.67|297
1624392600000|2021-06-22 20:10:00|12223.51|12103.51|12281.23|12161.23|12285.02|12165.02|12222.48|12102.48|295
1624392900000|2021-06-22 20:15:00|12280.89|12160.89|12357.38|12237.38|12359|12239|12279.99|12159.99|298
1624393200000|2021-06-22 20:20:00|12357.16|12237.16|12316.82|12196.82|12358.15|12238.15|12303.18|12183.18|295
1624393500000|2021-06-22 20:25:00|12316.16|12196.16|12349.13|12229.13|12424.28|12304.28|12311.31|12191.31|296
1624393800000|2021-06-22 20:30:00|12348.01|12228.01|12289.19|12169.19|12375.95|12255.95|12287.13|12167.13|298
1624394100000|2021-06-22 20:35:00|12289.03|12169.03|12403.57|12283.57|12406.91|12286.91|12289.03|12169.03|300
1624394400000|2021-06-22 20:40:00|12405.97|12285.97|12406.37|12286.37|12412.64|12292.64|12378.3|12258.3|297
1624394700000|2021-06-22 20:45:00|12406.84|12286.84|12381.82|12261.82|12407.84|12287.84|12369.12|12249.12|295
1624395000000|2021-06-22 20:50:00|12381.45|12261.45|12475.37|12355.37|12475.37|12355.37|12381.45|12261.45|292
1624395300000|2021-06-22 20:55:00|12476|12356|12463.79|12343.79|12490.25|12370.25|12447.84|12327.84|294
1624395600000|2021-06-22 21:00:00|12463.61|12343.61|12433.94|12313.94|12483.29|12363.29|12431.53|12311.53|294
1624395900000|2021-06-22 21:05:00|12433.61|12313.61|12369.33|12249.33|12433.61|12313.61|12352.53|12232.53|295
1624396200000|2021-06-22 21:10:00|12368.33|12248.33|12305.92|12185.92|12368.33|12248.33|12304.41|12184.41|286
1624396500000|2021-06-22 21:15:00|12306.17|12186.17|12326.6|12206.6|12358.26|12238.26|12306.17|12186.17|293
1624396800000|2021-06-22 21:20:00|12324.47|12204.47|12300.36|12180.36|12325.11|12205.11|12295.1|12175.1|295
1624397100000|2021-06-22 21:25:00|12299.31|12179.31|12264.55|12144.55|12299.31|12179.31|12264.45|12144.45|289
1624397400000|2021-06-22 21:30:00|12264.42|12144.42|12195.67|12075.67|12271.48|12151.48|12195.67|12075.67|292
1624397700000|2021-06-22 21:35:00|12194.15|12074.15|12131.42|12011.42|12207.02|12087.02|12121.85|12001.85|297
1624398000000|2021-06-22 21:40:00|12132.84|12012.84|12077|11957|12142.53|12022.53|12075.98|11955.98|300
1624398300000|2021-06-22 21:45:00|12075|11955|12089.05|11969.05|12089.05|11969.05|12039.91|11919.91|299
1624398600000|2021-06-22 21:50:00|12088.81|11968.81|12020.87|11900.87|12136.33|12016.33|12019.3|11899.3|298
1624398900000|2021-06-22 21:55:00|12021.2|11901.2|12103|11983|12107.19|11987.19|12021.2|11901.2|299
1624399200000|2021-06-22 22:00:00|12103.75|11983.75|12196.53|12076.53|12209.84|12089.84|12103.75|11983.75|299
1624399500000|2021-06-22 22:05:00|12196.91|12076.91|12211.64|12091.64|12223.92|12103.92|12184.35|12064.35|290
1624399800000|2021-06-22 22:10:00|12211.58|12091.58|12278.87|12158.87|12289.12|12169.12|12210.07|12090.07|292
1624400100000|2021-06-22 22:15:00|12277.37|12157.37|12196.63|12076.63|12289.11|12169.11|12185.45|12065.45|297
1624400400000|2021-06-22 22:20:00|12196.5|12076.5|12210.8|12090.8|12242.86|12122.86|12196.16|12076.16|297
1624400700000|2021-06-22 22:25:00|12210.78|12090.78|12096.83|11976.83|12210.78|12090.78|12096.2|11976.2|299
1624401000000|2021-06-22 22:30:00|12096.92|11976.92|12110.19|11990.19|12178.96|12058.96|12096.35|11976.35|298
1624401300000|2021-06-22 22:35:00|12111.07|11991.07|12063.15|11943.15|12146.73|12026.73|12062.72|11942.72|295
1624401600000|2021-06-22 22:40:00|12062.96|11942.96|12122.43|12002.43|12125.05|12005.05|12061.5|11941.5|292
1624401900000|2021-06-22 22:45:00|12122.4|12002.4|12065.74|11945.74|12123.5|12003.5|12060.92|11940.92|298
1624402200000|2021-06-22 22:50:00|12065.45|11945.45|12063.86|11943.86|12121.35|12001.35|12057.2|11937.2|296
1624402500000|2021-06-22 22:55:00|12063.76|11943.76|12193.87|12073.87|12195.35|12075.35|12061.23|11941.23|295
1624402800000|2021-06-22 23:00:00|12193.6|12073.6|12173.4|12053.4|12254.13|12134.13|12172.87|12052.87|300
1624403100000|2021-06-22 23:05:00|12173.21|12053.21|12141.71|12021.71|12174.27|12054.27|12118.35|11998.35|296
1624403400000|2021-06-22 23:10:00|12141.45|12021.45|12118.92|11998.92|12173.43|12053.43|12117.69|11997.69|297
1624403700000|2021-06-22 23:15:00|12118.43|11998.43|12129.56|12009.56|12210.8|12090.8|12118.43|11998.43|294
1624404000000|2021-06-22 23:20:00|12129.37|12009.37|12106.07|11986.07|12149.61|12029.61|12086.12|11966.12|296
1624404300000|2021-06-22 23:25:00|12108.12|11988.12|12060.91|11940.91|12114.26|11994.26|12051.39|11931.39|297
1624404600000|2021-06-22 23:30:00|12061|11941|11986.11|11866.11|12099.4|11979.4|11986.11|11866.11|299
1624404900000|2021-06-22 23:35:00|11984.49|11864.49|11992.42|11872.42|12012.52|11892.52|11974.18|11854.18|300
1624405200000|2021-06-22 23:40:00|11991.69|11871.69|11972.32|11852.32|12026.65|11906.65|11972.32|11852.32|297
1624405500000|2021-06-22 23:45:00|11972.45|11852.45|12094.12|11974.12|12094.39|11974.39|11970.67|11850.67|299
1624405800000|2021-06-22 23:50:00|12094.17|11974.17|12063.03|11943.03|12120.62|12000.62|12063.03|11943.03|298
1624406100000|2021-06-22 23:55:00|12062.46|11942.46|12133.86|12013.86|12133.99|12013.99|12051.05|11931.05|299
1624406400000|2021-06-23 00:00:00|12135.13|12015.13|12056.44|11936.44|12189.63|12069.63|12053.62|11933.62|300
1624406700000|2021-06-23 00:05:00|12056.69|11936.69|11908.64|11788.64|12068.29|11948.29|11908.64|11788.64|299
1624407000000|2021-06-23 00:10:00|11907.59|11787.59|11850.55|11730.55|11931.85|11811.85|11850.55|11730.55|299
1624407300000|2021-06-23 00:15:00|11849.96|11729.96|11782.38|11662.38|11851.62|11731.62|11733.35|11613.35|298
1624407600000|2021-06-23 00:20:00|11780.73|11660.73|11903.23|11783.23|11903.42|11783.42|11777.4|11657.4|299
1624407900000|2021-06-23 00:25:00|11903.13|11783.13|11984.14|11864.14|12015.79|11895.79|11894.46|11774.46|300
1624408200000|2021-06-23 00:30:00|11982.54|11862.54|12091.9|11971.9|12139.12|12019.12|11976.09|11856.09|300
1624408500000|2021-06-23 00:35:00|12092.43|11972.43|12214.44|12094.44|12214.44|12094.44|12032.54|11912.54|297
1624408800000|2021-06-23 00:40:00|12215.5|12095.5|12448.15|12328.15|12448.15|12328.15|12210.28|12090.28|298
1624409100000|2021-06-23 00:45:00|12448.13|12328.13|12543.67|12423.67|12543.67|12423.67|12356.73|12236.73|298
1624409400000|2021-06-23 00:50:00|12544.87|12424.87|12589.09|12469.09|12589.09|12469.09|12511.84|12391.84|300
1624409700000|2021-06-23 00:55:00|12590.14|12470.14|12548.41|12428.41|12595.29|12475.29|12494.3|12374.3|299
1624410000000|2021-06-23 01:00:00|12548.5|12428.5|12663.96|12543.96|12669.51|12549.51|12501.43|12381.43|297
1624410300000|2021-06-23 01:05:00|12663.77|12543.77|12797.04|12677.04|12803.9|12683.9|12646.35|12526.35|298
1624410600000|2021-06-23 01:10:00|12799.03|12679.03|12805.51|12685.51|12826.98|12706.98|12757.65|12637.65|300
1624410900000|2021-06-23 01:15:00|12806.31|12686.31|12775.67|12655.67|12827.91|12707.91|12723.2|12603.2|299
1624411200000|2021-06-23 01:20:00|12773.83|12653.83|12822.25|12702.25|12842.82|12722.82|12762.99|12642.99|299
1624411500000|2021-06-23 01:25:00|12822.72|12702.72|12832.33|12712.33|12832.9|12712.9|12768.1|12648.1|297
1624411800000|2021-06-23 01:30:00|12832.78|12712.78|12783.01|12663.01|12866.4|12746.4|12733.57|12613.57|298
1624412100000|2021-06-23 01:35:00|12781.5|12661.5|12743.87|12623.87|12781.83|12661.83|12740.1|12620.1|300
1624412400000|2021-06-23 01:40:00|12745|12625|12774.76|12654.76|12791.41|12671.41|12744.96|12624.96|298
1624412700000|2021-06-23 01:45:00|12771.9|12651.9|12756.26|12636.26|12803.21|12683.21|12756.12|12636.12|299
1624413000000|2021-06-23 01:50:00|12756.28|12636.28|12795.6|12675.6|12795.6|12675.6|12729.7|12609.7|296
1624413300000|2021-06-23 01:55:00|12795.37|12675.37|12890.52|12770.52|12892.66|12772.66|12790.96|12670.96|300
1624413600000|2021-06-23 02:00:00|12891.51|12771.51|12935.73|12815.73|13007.34|12887.34|12890.4|12770.4|298
1624413900000|2021-06-23 02:05:00|12936.13|12816.13|12950.01|12830.01|13017.55|12897.55|12919.75|12799.75|299
1624414200000|2021-06-23 02:10:00|12951.05|12831.05|12945.31|12825.31|12972.38|12852.38|12943.38|12823.38|300
1624414500000|2021-06-23 02:15:00|12945.41|12825.41|12911.14|12791.14|12952.91|12832.91|12894.67|12774.67|298
1624414800000|2021-06-23 02:20:00|12911.13|12791.13|12962.31|12842.31|12962.31|12842.31|12907.36|12787.36|299
1624415100000|2021-06-23 02:25:00|12962.81|12842.81|12922.27|12802.27|12967.97|12847.97|12922.27|12802.27|299
1624415400000|2021-06-23 02:30:00|12921.91|12801.91|13028.88|12908.88|13028.88|12908.88|12921.91|12801.91|298
1624415700000|2021-06-23 02:35:00|13029.06|12909.06|13054.7|12934.7|13077.46|12957.46|13025.81|12905.81|296
1624416000000|2021-06-23 02:40:00|13054.28|12934.28|13114.64|12994.64|13114.64|12994.64|13038.4|12918.4|299
1624416300000|2021-06-23 02:45:00|13117.55|12997.55|13164.73|13044.73|13200.02|13080.02|13110.17|12990.17|300
1624416600000|2021-06-23 02:50:00|13164.08|13044.08|13096.1|12976.1|13167.32|13047.32|13085.78|12965.78|297
1624416900000|2021-06-23 02:55:00|13096.14|12976.14|13030.9|12910.9|13121.16|13001.16|13030.75|12910.75|296
1624417200000|2021-06-23 03:00:00|13031|12911|12933.94|12813.94|13048.38|12928.38|12933.42|12813.42|299
1624417500000|2021-06-23 03:05:00|12934.07|12814.07|12960.36|12840.36|12992.24|12872.24|12934.07|12814.07|292
1624417800000|2021-06-23 03:10:00|12959.79|12839.79|12916.81|12796.81|12995.4|12875.4|12915.99|12795.99|297
1624418100000|2021-06-23 03:15:00|12916.75|12796.75|12965.64|12845.64|12974.36|12854.36|12916.46|12796.46|295
1624418400000|2021-06-23 03:20:00|12966.29|12846.29|12969.4|12849.4|12985.9|12865.9|12944.74|12824.74|294
1624418700000|2021-06-23 03:25:00|12969.85|12849.85|13060.26|12940.26|13062.18|12942.18|12964.33|12844.33|298
1624419000000|2021-06-23 03:30:00|13059.39|12939.39|12992.71|12872.71|13059.39|12939.39|12966.16|12846.16|293
1624419300000|2021-06-23 03:35:00|12992.78|12872.78|12987.29|12867.29|12992.78|12872.78|12960.78|12840.78|292
1624419600000|2021-06-23 03:40:00|12987.88|12867.88|12949.94|12829.94|12998.8|12878.8|12949.03|12829.03|296
1624419900000|2021-06-23 03:45:00|12949.97|12829.97|12982.22|12862.22|12984.94|12864.94|12948.9|12828.9|297
1624420200000|2021-06-23 03:50:00|12981.61|12861.61|13029.79|12909.79|13044.31|12924.31|12972.77|12852.77|296
1624420500000|2021-06-23 03:55:00|13029.43|12909.43|13023.25|12903.25|13029.43|12909.43|12984.89|12864.89|295
1624420800000|2021-06-23 04:00:00|13023.36|12903.36|13054.6|12934.6|13059.36|12939.36|12993.99|12873.99|296
1624421100000|2021-06-23 04:05:00|13054.36|12934.36|13006.2|12886.2|13076.16|12956.16|13006.2|12886.2|294
1624421400000|2021-06-23 04:10:00|13005.77|12885.77|12956.98|12836.98|13010.22|12890.22|12955.94|12835.94|295
1624421700000|2021-06-23 04:15:00|12957.34|12837.34|12962.79|12842.79|12967.07|12847.07|12942.25|12822.25|295
1624422000000|2021-06-23 04:20:00|12963.03|12843.03|12915.1|12795.1|12973.11|12853.11|12914.58|12794.58|294
1624422300000|2021-06-23 04:25:00|12915.25|12795.25|12962.15|12842.15|12963.34|12843.34|12915.16|12795.16|294
1624422600000|2021-06-23 04:30:00|12961.48|12841.48|13005.76|12885.76|13018.03|12898.03|12961.48|12841.48|295
1624422900000|2021-06-23 04:35:00|13005.64|12885.64|13003.67|12883.67|13020.73|12900.73|13002.42|12882.42|292
1624423200000|2021-06-23 04:40:00|13003.86|12883.86|13032.2|12912.2|13032.2|12912.2|12993.26|12873.26|295
1624423500000|2021-06-23 04:45:00|13032.76|12912.76|13043.66|12923.66|13043.66|12923.66|12984.85|12864.85|293
1624423800000|2021-06-23 04:50:00|13042.93|12922.93|13162.28|13042.28|13162.28|13042.28|13037.98|12917.98|296
1624424100000|2021-06-23 04:55:00|13162.55|13042.55|12984.5|12864.5|13162.55|13042.55|12981.49|12861.49|298
1624424400000|2021-06-23 05:00:00|12985|12865|12932.09|12812.09|12999.36|12879.36|12913.02|12793.02|292
1624424700000|2021-06-23 05:05:00|12931.69|12811.69|12970.24|12850.24|12978.15|12858.15|12927.43|12807.43|293
1624425000000|2021-06-23 05:10:00|12970.31|12850.31|12952.92|12832.92|12987.72|12867.72|12939.98|12819.98|295
1624425300000|2021-06-23 05:15:00|12952.43|12832.43|12908.41|12788.41|12964.34|12844.34|12902.72|12782.72|293
1624425600000|2021-06-23 05:20:00|12908.46|12788.46|12947.51|12827.51|12949.73|12829.73|12908.31|12788.31|291
1624425900000|2021-06-23 05:25:00|12947.93|12827.93|12971.54|12851.54|12973.33|12853.33|12947.93|12827.93|292
1624426200000|2021-06-23 05:30:00|12971.64|12851.64|13055.33|12935.33|13055.33|12935.33|12969.27|12849.27|298
1624426500000|2021-06-23 05:35:00|13056.25|12936.25|13093.8|12973.8|13113.11|12993.11|13052.88|12932.88|291
1624426800000|2021-06-23 05:40:00|13093.36|12973.36|13113.91|12993.91|13124.65|13004.65|13091|12971|288
1624427100000|2021-06-23 05:45:00|13113.74|12993.74|13189.45|13069.45|13211.49|13091.49|13113.74|12993.74|297
1624427400000|2021-06-23 05:50:00|13189.75|13069.75|13229.24|13109.24|13229.68|13109.68|13179.06|13059.06|295
1624427700000|2021-06-23 05:55:00|13229.34|13109.34|13252.43|13132.43|13252.43|13132.43|13221.1|13101.1|298
1624428000000|2021-06-23 06:00:00|13253.28|13133.28|13184.04|13064.04|13267.97|13147.97|13164.61|13044.61|297
1624428300000|2021-06-23 06:05:00|13183.73|13063.73|13171.71|13051.71|13186.95|13066.95|13168.01|13048.01|292
1624428600000|2021-06-23 06:10:00|13171.19|13051.19|13144.79|13024.79|13171.19|13051.19|13139.34|13019.34|286
1624428900000|2021-06-23 06:15:00|13145.15|13025.15|13173.2|13053.2|13213.76|13093.76|13137.35|13017.35|295
1624429200000|2021-06-23 06:20:00|13173.18|13053.18|13203.05|13083.05|13203.05|13083.05|13173.18|13053.18|286
1624429500000|2021-06-23 06:25:00|13204.21|13084.21|13221.93|13101.93|13222.94|13102.94|13181.09|13061.09|297
1624429800000|2021-06-23 06:30:00|13221.21|13101.21|13170.07|13050.07|13236.53|13116.53|13167.15|13047.15|294
1624430100000|2021-06-23 06:35:00|13169.83|13049.83|13207.69|13087.69|13210.03|13090.03|13169.81|13049.81|289
1624430400000|2021-06-23 06:40:00|13207.55|13087.55|13205.06|13085.06|13215.17|13095.17|13181.15|13061.15|294
1624430700000|2021-06-23 06:45:00|13205.3|13085.3|13147.05|13027.05|13205.32|13085.32|13128.23|13008.23|291
1624431000000|2021-06-23 06:50:00|13146.94|13026.94|13116.25|12996.25|13155.16|13035.16|13115.21|12995.21|291
1624431300000|2021-06-23 06:55:00|13116.23|12996.23|13083.43|12963.43|13119.31|12999.31|13061.01|12941.01|288
1624431600000|2021-06-23 07:00:00|13083.38|12963.38|13089.54|12969.54|13114.95|12994.95|13070.87|12950.87|292
1624431900000|2021-06-23 07:05:00|13089.44|12969.44|13090.6|12970.6|13108.85|12988.85|13085.46|12965.46|291
1624432200000|2021-06-23 07:10:00|13091.43|12971.43|13088.68|12968.68|13117.62|12997.62|13088.68|12968.68|288
1624432500000|2021-06-23 07:15:00|13088.44|12968.44|13047.39|12927.39|13091.55|12971.55|13047.24|12927.24|286
1624432800000|2021-06-23 07:20:00|13047.37|12927.37|13061.8|12941.8|13065.97|12945.97|13041.62|12921.62|279
1624433100000|2021-06-23 07:25:00|13061.79|12941.79|13104.34|12984.34|13105.26|12985.26|13061.79|12941.79|281
1624433400000|2021-06-23 07:30:00|13104.24|12984.24|13128.83|13008.83|13166.02|13046.02|13103.8|12983.8|290
1624433700000|2021-06-23 07:35:00|13128.84|13008.84|13165.93|13045.93|13165.93|13045.93|13113.09|12993.09|280
1624434000000|2021-06-23 07:40:00|13165.85|13045.85|13186.4|13066.4|13186.4|13066.4|13156.99|13036.99|289
1624434300000|2021-06-23 07:45:00|13186.54|13066.54|13204.13|13084.13|13204.13|13084.13|13176.16|13056.16|291
1624434600000|2021-06-23 07:50:00|13204.27|13084.27|13168.58|13048.58|13204.27|13084.27|13168.36|13048.36|281
1624434900000|2021-06-23 07:55:00|13169.06|13049.06|13120.64|13000.64|13169.06|13049.06|13114|12994|284
1624435200000|2021-06-23 08:00:00|13120.68|13000.68|13176|13056|13211.59|13091.59|13116.82|12996.82|294
1624435500000|2021-06-23 08:05:00|13175|13055|13080.68|12960.68|13175|13055|13080.68|12960.68|292
1624435800000|2021-06-23 08:10:00|13080.36|12960.36|13170.36|13050.36|13171.56|13051.56|13077.29|12957.29|289
1624436100000|2021-06-23 08:15:00|13169.82|13049.82|13161.83|13041.83|13179.81|13059.81|13141.65|13021.65|294
1624436400000|2021-06-23 08:20:00|13161.87|13041.87|13165.36|13045.36|13180.91|13060.91|13158.59|13038.59|286
1624436700000|2021-06-23 08:25:00|13165.25|13045.25|13147.02|13027.02|13191.14|13071.14|13143.1|13023.1|288
1624437000000|2021-06-23 08:30:00|13147.08|13027.08|13129.1|13009.1|13154.82|13034.82|13128.96|13008.96|281
1624437300000|2021-06-23 08:35:00|13128.49|13008.49|13098.98|12978.98|13128.78|13008.78|13094.6|12974.6|281
1624437600000|2021-06-23 08:40:00|13099.15|12979.15|13026.53|12906.53|13099.67|12979.67|13024.64|12904.64|285
1624437900000|2021-06-23 08:45:00|13026.35|12906.35|13018.79|12898.79|13050.91|12930.91|13012.86|12892.86|290
1624438200000|2021-06-23 08:50:00|13018.78|12898.78|13031.44|12911.44|13048.21|12928.21|13014.9|12894.9|271
1624438500000|2021-06-23 08:55:00|13031.42|12911.42|12931.38|12811.38|13031.42|12911.42|12931.38|12811.38|280
1624438800000|2021-06-23 09:00:00|12929.27|12809.27|12956.22|12836.22|12982.87|12862.87|12901.68|12781.68|297
1624439100000|2021-06-23 09:05:00|12954.8|12834.8|13002.38|12882.38|13002.65|12882.65|12937.52|12817.52|290
1624439400000|2021-06-23 09:10:00|13002.34|12882.34|13041.16|12921.16|13052.76|12932.76|13000.34|12880.34|287
1624439700000|2021-06-23 09:15:00|13041.14|12921.14|13069.48|12949.48|13069.48|12949.48|13035.03|12915.03|278
1624440000000|2021-06-23 09:20:00|13069.81|12949.81|13063.04|12943.04|13101.79|12981.79|13062.57|12942.57|277
1624440300000|2021-06-23 09:25:00|13063.45|12943.45|13075.01|12955.01|13075.78|12955.78|13049.27|12929.27|286
1624440600000|2021-06-23 09:30:00|13074.86|12954.86|13029.61|12909.61|13087.47|12967.47|13029.61|12909.61|283
1624440900000|2021-06-23 09:35:00|13029.23|12909.23|12992.58|12872.58|13029.23|12909.23|12963.55|12843.55|293
1624441200000|2021-06-23 09:40:00|12992.78|12872.78|13026.95|12906.95|13030.69|12910.69|12992.78|12872.78|275
1624441500000|2021-06-23 09:45:00|13026.59|12906.59|12999.04|12879.04|13027.11|12907.11|12975.58|12855.58|267
1624441800000|2021-06-23 09:50:00|12998.71|12878.71|13020.93|12900.93|13022.79|12902.79|12998.71|12878.71|266
1624442100000|2021-06-23 09:55:00|13021.16|12901.16|12996.81|12876.81|13023.22|12903.22|12990.18|12870.18|283
1624442400000|2021-06-23 10:00:00|12996.37|12876.37|13042.9|12922.9|13045.3|12925.3|12994.6|12874.6|281
1624442700000|2021-06-23 10:05:00|13042.69|12922.69|13018.62|12898.62|13057.21|12937.21|13018.62|12898.62|284
1624443000000|2021-06-23 10:10:00|13018.4|12898.4|12977.34|12857.34|13018.86|12898.86|12974.63|12854.63|281
1624443300000|2021-06-23 10:15:00|12977.86|12857.86|12989.05|12869.05|13005.41|12885.41|12967.36|12847.36|290
1624443600000|2021-06-23 10:20:00|12989.36|12869.36|13038.2|12918.2|13038.6|12918.6|12989.24|12869.24|289
1624443900000|2021-06-23 10:25:00|13038.08|12918.08|13028.41|12908.41|13038.08|12918.08|13017.35|12897.35|273
1624444200000|2021-06-23 10:30:00|13027.97|12907.97|13123.58|13003.58|13123.58|13003.58|13027.97|12907.97|292
1624444500000|2021-06-23 10:35:00|13123.75|13003.75|13106.87|12986.87|13150.65|13030.65|13095.86|12975.86|298
1624444800000|2021-06-23 10:40:00|13106.22|12986.22|13086.4|12966.4|13106.42|12986.42|13069.86|12949.86|289
1624445100000|2021-06-23 10:45:00|13086.61|12966.61|13151.62|13031.62|13152.97|13032.97|13086.6|12966.6|283
1624445400000|2021-06-23 10:50:00|13151.71|13031.71|13163.47|13043.47|13170.16|13050.16|13142.63|13022.63|286
1624445700000|2021-06-23 10:55:00|13163.42|13043.42|13164.2|13044.2|13183.55|13063.55|13161.48|13041.48|293
1624446000000|2021-06-23 11:00:00|13164.18|13044.18|13206.42|13086.42|13295.17|13175.17|13163.84|13043.84|299
1624446300000|2021-06-23 11:05:00|13206.03|13086.03|13192.84|13072.84|13206.24|13086.24|13158.09|13038.09|294
1624446600000|2021-06-23 11:10:00|13192.39|13072.39|13137.85|13017.85|13193.17|13073.17|13137.66|13017.66|291
1624446900000|2021-06-23 11:15:00|13137.86|13017.86|13058.1|12938.1|13137.87|13017.87|13055.01|12935.01|295
1624447200000|2021-06-23 11:20:00|13058.29|12938.29|13055.28|12935.28|13068.89|12948.89|13046.21|12926.21|291
1624447500000|2021-06-23 11:25:00|13055.32|12935.32|13036.09|12916.09|13075.25|12955.25|13034.15|12914.15|289
1624447800000|2021-06-23 11:30:00|13035.95|12915.95|13047.61|12927.61|13048.61|12928.61|13022.38|12902.38|290
1624448100000|2021-06-23 11:35:00|13047.87|12927.87|13070.77|12950.77|13070.8|12950.8|13041.09|12921.09|274
1624448400000|2021-06-23 11:40:00|13070.9|12950.9|13077.75|12957.75|13077.75|12957.75|13068.55|12948.55|285
1624448700000|2021-06-23 11:45:00|13077.86|12957.86|13050.59|12930.59|13078.21|12958.21|13041.96|12921.96|290
1624449000000|2021-06-23 11:50:00|13051.77|12931.77|13058.41|12938.41|13066.01|12946.01|13051.76|12931.76|287
1624449300000|2021-06-23 11:55:00|13058.4|12938.4|13054|12934|13072.01|12952.01|13051.69|12931.69|286
1624449600000|2021-06-23 12:00:00|13053.82|12933.82|13088.68|12968.68|13104.22|12984.22|13016.98|12896.98|296
1624449900000|2021-06-23 12:05:00|13088.53|12968.53|13028.5|12908.5|13094.14|12974.14|13028.5|12908.5|288
1624450200000|2021-06-23 12:10:00|13028.65|12908.65|13062.39|12942.39|13062.47|12942.47|13027.44|12907.44|280
1624450500000|2021-06-23 12:15:00|13062.32|12942.32|13074.66|12954.66|13078.19|12958.19|13056.7|12936.7|294
1624450800000|2021-06-23 12:20:00|13074.55|12954.55|13141.38|13021.38|13141.38|13021.38|13073.67|12953.67|290
1624451100000|2021-06-23 12:25:00|13141.62|13021.62|13177.25|13057.25|13193.11|13073.11|13141.62|13021.62|292
1624451400000|2021-06-23 12:30:00|13177.8|13057.8|13205.52|13085.52|13217.89|13097.89|13168.85|13048.85|293
1624451700000|2021-06-23 12:35:00|13205.11|13085.11|13143.34|13023.34|13208.87|13088.87|13141.66|13021.66|297
1624452000000|2021-06-23 12:40:00|13143.67|13023.67|13158.2|13038.2|13166.47|13046.47|13138.69|13018.69|290
1624452300000|2021-06-23 12:45:00|13158.21|13038.21|13178.52|13058.52|13197.96|13077.96|13157.47|13037.47|298
1624452600000|2021-06-23 12:50:00|13178.36|13058.36|13253.37|13133.37|13253.81|13133.81|13178.15|13058.15|295
1624452900000|2021-06-23 12:55:00|13252.94|13132.94|13280.73|13160.73|13286.99|13166.99|13246.72|13126.72|297
1624453200000|2021-06-23 13:00:00|13280.13|13160.13|13334.73|13214.73|13334.73|13214.73|13264.19|13144.19|297
1624453500000|2021-06-23 13:05:00|13337.23|13217.23|13357.84|13237.84|13388.29|13268.29|13328.06|13208.06|297
1624453800000|2021-06-23 13:10:00|13357.85|13237.85|13544.55|13424.55|13544.55|13424.55|13356.08|13236.08|299
1624454100000|2021-06-23 13:15:00|13543.47|13423.47|13495.58|13375.58|13549.5|13429.5|13485.89|13365.89|297
1624454400000|2021-06-23 13:20:00|13495.95|13375.95|13526.64|13406.64|13545.09|13425.09|13487.48|13367.48|296
1624454700000|2021-06-23 13:25:00|13526.18|13406.18|13556.39|13436.39|13580.1|13460.1|13498.21|13378.21|299
1624455000000|2021-06-23 13:30:00|13556.22|13436.22|13516.69|13396.69|13562.45|13442.45|13507.15|13387.15|294
1624455300000|2021-06-23 13:35:00|13516.64|13396.64|13329.4|13209.4|13517.05|13397.05|13318.07|13198.07|297
1624455600000|2021-06-23 13:40:00|13330.04|13210.04|13342.03|13222.03|13352.41|13232.41|13298.38|13178.38|300
1624455900000|2021-06-23 13:45:00|13342.98|13222.98|13332.37|13212.37|13345.8|13225.8|13245.42|13125.42|298
1624456200000|2021-06-23 13:50:00|13331.65|13211.65|13329.35|13209.35|13339.82|13219.82|13321.09|13201.09|294
1624456500000|2021-06-23 13:55:00|13325.45|13205.45|13220.01|13100.01|13325.45|13205.45|13183.4|13063.4|299
1624456800000|2021-06-23 14:00:00|13219.61|13099.61|13156.74|13036.74|13220.5|13100.5|13119.14|12999.14|298
1624457100000|2021-06-23 14:05:00|13156.92|13036.92|13175.7|13055.7|13193.84|13073.84|13148.96|13028.96|296
1624457400000|2021-06-23 14:10:00|13176.05|13056.05|13165.33|13045.33|13179.06|13059.06|13150.97|13030.97|293
1624457700000|2021-06-23 14:15:00|13165.6|13045.6|13237.46|13117.46|13260.28|13140.28|13165.41|13045.41|296
1624458000000|2021-06-23 14:20:00|13235.44|13115.44|13269.66|13149.66|13275.92|13155.92|13215.56|13095.56|296
1624458300000|2021-06-23 14:25:00|13269.27|13149.27|13300.31|13180.31|13300.92|13180.92|13263.45|13143.45|289
1624458600000|2021-06-23 14:30:00|13300.99|13180.99|13305.19|13185.19|13326.2|13206.2|13263.52|13143.52|297
1624458900000|2021-06-23 14:35:00|13305.81|13185.81|13303.12|13183.12|13308.08|13188.08|13292.18|13172.18|288
1624459200000|2021-06-23 14:40:00|13303.1|13183.1|13333.38|13213.38|13334.27|13214.27|13301.4|13181.4|290
1624459500000|2021-06-23 14:45:00|13333.09|13213.09|13323.81|13203.81|13333.47|13213.47|13293.56|13173.56|292
1624459800000|2021-06-23 14:50:00|13324.41|13204.41|13337.04|13217.04|13375.39|13255.39|13323.43|13203.43|296
1624460100000|2021-06-23 14:55:00|13337.05|13217.05|13302.36|13182.36|13337.45|13217.45|13287.88|13167.88|294
1624460400000|2021-06-23 15:00:00|13302.06|13182.06|13225.54|13105.54|13302.06|13182.06|13225.54|13105.54|294
1624460700000|2021-06-23 15:05:00|13225.16|13105.16|13150.21|13030.21|13227.63|13107.63|13144.24|13024.24|293
1624461000000|2021-06-23 15:10:00|13150.42|13030.42|13048.78|12928.78|13164.47|13044.47|13042.13|12922.13|299
1624461300000|2021-06-23 15:15:00|13048.65|12928.65|13037.62|12917.62|13113.66|12993.66|13037.62|12917.62|299
1624461600000|2021-06-23 15:20:00|13036.88|12916.88|13061.61|12941.61|13066.23|12946.23|13005.72|12885.72|296
1624461900000|2021-06-23 15:25:00|13062.23|12942.23|13037.95|12917.95|13074.19|12954.19|13037.95|12917.95|297
1624462200000|2021-06-23 15:30:00|13037.18|12917.18|13127.53|13007.53|13134.24|13014.24|13036.96|12916.96|299
1624462500000|2021-06-23 15:35:00|13127.26|13007.26|13115.94|12995.94|13168.16|13048.16|13112.81|12992.81|294
1624462800000|2021-06-23 15:40:00|13115.42|12995.42|13067.23|12947.23|13115.42|12995.42|13048.96|12928.96|295
1624463100000|2021-06-23 15:45:00|13067.11|12947.11|13000.78|12880.78|13067.11|12947.11|12980.07|12860.07|297
1624463400000|2021-06-23 15:50:00|13001.19|12881.19|12984.69|12864.69|13021.12|12901.12|12963.34|12843.34|298
1624463700000|2021-06-23 15:55:00|12984.65|12864.65|12978.87|12858.87|13004.61|12884.61|12971.96|12851.96|295
1624464000000|2021-06-23 16:00:00|12979.27|12859.27|12900.64|12780.64|13086.55|12966.55|12897.1|12777.1|299
1624464300000|2021-06-23 16:05:00|12900.24|12780.24|13094.15|12974.15|13094.15|12974.15|12899.74|12779.74|299
1624464600000|2021-06-23 16:10:00|13093.8|12973.8|13093.81|12973.81|13141.18|13021.18|13070.36|12950.36|296
1624464900000|2021-06-23 16:15:00|13093.63|12973.63|13176.72|13056.72|13186.82|13066.82|13092.13|12972.13|298
1624465200000|2021-06-23 16:20:00|13176.84|13056.84|13222.52|13102.52|13223.28|13103.28|13157.03|13037.03|294
1624465500000|2021-06-23 16:25:00|13222.05|13102.05|13161.25|13041.25|13222.48|13102.48|13161.23|13041.23|290
1624465800000|2021-06-23 16:30:00|13160.97|13040.97|13074.04|12954.04|13162.28|13042.28|13072.01|12952.01|293
1624466100000|2021-06-23 16:35:00|13073.06|12953.06|13071.58|12951.58|13078.82|12958.82|13048.49|12928.49|290
1624466400000|2021-06-23 16:40:00|13072.68|12952.68|13066.8|12946.8|13107.9|12987.9|13066.8|12946.8|294
1624466700000|2021-06-23 16:45:00|13064.73|12944.73|13063.54|12943.54|13067.95|12947.95|13033.84|12913.84|294
1624467000000|2021-06-23 16:50:00|13063.27|12943.27|13075.4|12955.4|13108.95|12988.95|13061.59|12941.59|288
1624467300000|2021-06-23 16:55:00|13074.81|12954.81|13105.53|12985.53|13125.11|13005.11|13071.46|12951.46|290
1624467600000|2021-06-23 17:00:00|13105.25|12985.25|13114.88|12994.88|13120.69|13000.69|13089.27|12969.27|289
1624467900000|2021-06-23 17:05:00|13114.61|12994.61|13050.5|12930.5|13114.61|12994.61|13044.91|12924.91|287
1624468200000|2021-06-23 17:10:00|13050.74|12930.74|13096.57|12976.57|13096.84|12976.84|13050.74|12930.74|290
1624468500000|2021-06-23 17:15:00|13096.55|12976.55|13060.27|12940.27|13108.73|12988.73|13060.2|12940.2|285
1624468800000|2021-06-23 17:20:00|13060.81|12940.81|13059.52|12939.52|13065.63|12945.63|13046.38|12926.38|282
1624469100000|2021-06-23 17:25:00|13059.69|12939.69|12999.99|12879.99|13060.34|12940.34|12999.87|12879.87|295
1624469400000|2021-06-23 17:30:00|12999.69|12879.69|13047.81|12927.81|13068.6|12948.6|12991.47|12871.47|289
1624469700000|2021-06-23 17:35:00|13047.86|12927.86|13025.02|12905.02|13056.23|12936.23|13022.96|12902.96|292
1624470000000|2021-06-23 17:40:00|13024.91|12904.91|13068.14|12948.14|13068.3|12948.3|13014.76|12894.76|288
1624470300000|2021-06-23 17:45:00|13068.17|12948.17|13062.53|12942.53|13093.22|12973.22|13042.29|12922.29|295
1624470600000|2021-06-23 17:50:00|13062.59|12942.59|13039.36|12919.36|13063.07|12943.07|13025.2|12905.2|280
1624470900000|2021-06-23 17:55:00|13040.99|12920.99|13033.54|12913.54|13070.02|12950.02|13030.62|12910.62|288
1624471200000|2021-06-23 18:00:00|13033.5|12913.5|12932.6|12812.6|13033.5|12913.5|12930.58|12810.58|294
1624471500000|2021-06-23 18:05:00|12931.32|12811.32|12926.47|12806.47|12936.86|12816.86|12913.26|12793.26|292
1624471800000|2021-06-23 18:10:00|12926.44|12806.44|12852.46|12732.46|12926.44|12806.44|12852.46|12732.46|296
1624472100000|2021-06-23 18:15:00|12852.25|12732.25|12778.37|12658.37|12852.36|12732.36|12763.29|12643.29|298
1624472400000|2021-06-23 18:20:00|12777.94|12657.94|12817.07|12697.07|12818.21|12698.21|12775.95|12655.95|289
1624472700000|2021-06-23 18:25:00|12816.59|12696.59|12882.78|12762.78|12900.59|12780.59|12809.82|12689.82|292
1624473000000|2021-06-23 18:30:00|12882.72|12762.72|12921.91|12801.91|12942.78|12822.78|12882.72|12762.72|287
1624473300000|2021-06-23 18:35:00|12922.03|12802.03|12946.74|12826.74|12964.99|12844.99|12921.22|12801.22|292
1624473600000|2021-06-23 18:40:00|12946.78|12826.78|12911.94|12791.94|12947.9|12827.9|12906.33|12786.33|288
1624473900000|2021-06-23 18:45:00|12911.98|12791.98|12793.14|12673.14|12912.01|12792.01|12793.06|12673.06|293
1624474200000|2021-06-23 18:50:00|12792.13|12672.13|12794.94|12674.94|12817.95|12697.95|12777.25|12657.25|293
1624474500000|2021-06-23 18:55:00|12794.89|12674.89|12780.46|12660.46|12853.25|12733.25|12776.23|12656.23|295
1624474800000|2021-06-23 19:00:00|12780.61|12660.61|12838.51|12718.51|12840.98|12720.98|12780.61|12660.61|293
1624475100000|2021-06-23 19:05:00|12838.11|12718.11|12867.26|12747.26|12886.97|12766.97|12837.99|12717.99|290
1624475400000|2021-06-23 19:10:00|12867.18|12747.18|12874.26|12754.26|12874.9|12754.9|12850.34|12730.34|274
1624475700000|2021-06-23 19:15:00|12874.84|12754.84|12881|12761|12918.64|12798.64|12871.4|12751.4|283
1624476000000|2021-06-23 19:20:00|12881.25|12761.25|12844.52|12724.52|12882.64|12762.64|12829.4|12709.4|283
1624476300000|2021-06-23 19:25:00|12845.41|12725.41|12796.61|12676.61|12860.82|12740.82|12796.61|12676.61|284
1624476600000|2021-06-23 19:30:00|12796.63|12676.63|12784.44|12664.44|12802.12|12682.12|12777.9|12657.9|289
1624476900000|2021-06-23 19:35:00|12784.82|12664.82|12787.15|12667.15|12823.77|12703.77|12777.32|12657.32|288
1624477200000|2021-06-23 19:40:00|12787.32|12667.32|12754.28|12634.28|12815.8|12695.8|12752.52|12632.52|282
1624477500000|2021-06-23 19:45:00|12754.43|12634.43|12716.43|12596.43|12763.55|12643.55|12708.85|12588.85|294
1624477800000|2021-06-23 19:50:00|12717.12|12597.12|12670.35|12550.35|12725.2|12605.2|12670.35|12550.35|288
1624478100000|2021-06-23 19:55:00|12669.99|12549.99|12604.93|12484.93|12669.99|12549.99|12604.93|12484.93|291
1624478400000|2021-06-23 20:00:00|12602.49|12482.49|12594.3|12474.3|12678.73|12558.73|12593.3|12473.3|296
1624478700000|2021-06-23 20:05:00|12594.17|12474.17|12694.54|12574.54|12710.51|12590.51|12566.95|12446.95|299
1624479000000|2021-06-23 20:10:00|12694.16|12574.16|12737.65|12617.65|12741.21|12621.21|12691|12571|290
1624479300000|2021-06-23 20:15:00|12737.41|12617.41|12796.13|12676.13|12796.13|12676.13|12736.99|12616.99|287
1624479600000|2021-06-23 20:20:00|12795.95|12675.95|12681.39|12561.39|12796.56|12676.56|12675.98|12555.98|296
1624479900000|2021-06-23 20:25:00|12681.26|12561.26|12750.23|12630.23|12750.23|12630.23|12681.24|12561.24|283
1624480200000|2021-06-23 20:30:00|12751.33|12631.33|12822.35|12702.35|12822.35|12702.35|12731.86|12611.86|294
1624480500000|2021-06-23 20:35:00|12822.78|12702.78|12783.41|12663.41|12825.02|12705.02|12770.26|12650.26|292
1624480800000|2021-06-23 20:40:00|12785.55|12665.55|12818.33|12698.33|12821.91|12701.91|12785.55|12665.55|292
1624481100000|2021-06-23 20:45:00|12818.57|12698.57|12766.8|12646.8|12820.33|12700.33|12755.99|12635.99|290
1624481400000|2021-06-23 20:50:00|12766.87|12646.87|12699.05|12579.05|12768.75|12648.75|12697.12|12577.12|295
1624481700000|2021-06-23 20:55:00|12698.64|12578.64|12722.06|12602.06|12727.01|12607.01|12680.39|12560.39|295
1624482000000|2021-06-23 21:00:00|12722.1|12602.1|12779.65|12659.65|12779.65|12659.65|12686.75|12566.75|290
1624482300000|2021-06-23 21:05:00|12779.89|12659.89|12801.51|12681.51|12801.51|12681.51|12769.15|12649.15|287
1624482600000|2021-06-23 21:10:00|12801.46|12681.46|12806.81|12686.81|12807.36|12687.36|12797.26|12677.26|277
1624482900000|2021-06-23 21:15:00|12806.53|12686.53|12934.44|12814.44|12966.2|12846.2|12805.71|12685.71|297
1624483200000|2021-06-23 21:20:00|12935.35|12815.35|12847.91|12727.91|12939.05|12819.05|12847.91|12727.91|293
1624483500000|2021-06-23 21:25:00|12847.06|12727.06|12783.54|12663.54|12852.4|12732.4|12767.66|12647.66|296
1624483800000|2021-06-23 21:30:00|12782.56|12662.56|12730|12610|12782.91|12662.91|12717.37|12597.37|288
1624484100000|2021-06-23 21:35:00|12730.17|12610.17|12784.52|12664.52|12784.52|12664.52|12721.57|12601.57|289
1624484400000|2021-06-23 21:40:00|12784.62|12664.62|12775.4|12655.4|12786.44|12666.44|12763.3|12643.3|289
1624484700000|2021-06-23 21:45:00|12776.53|12656.53|12856.42|12736.42|12857.59|12737.59|12765.73|12645.73|293
1624485000000|2021-06-23 21:50:00|12856.14|12736.14|12881.43|12761.43|12887.64|12767.64|12853.55|12733.55|294
1624485300000|2021-06-23 21:55:00|12881.74|12761.74|12904.88|12784.88|12906.26|12786.26|12880.82|12760.82|294
1624485600000|2021-06-23 22:00:00|12904.71|12784.71|12857.83|12737.83|12904.71|12784.71|12799.24|12679.24|295
1624485900000|2021-06-23 22:05:00|12857.74|12737.74|12930.07|12810.07|12930.53|12810.53|12857.74|12737.74|294
1624486200000|2021-06-23 22:10:00|12929.61|12809.61|12943.73|12823.73|12961.52|12841.52|12917.89|12797.89|296
1624486500000|2021-06-23 22:15:00|12943.64|12823.64|12905.65|12785.65|12956.42|12836.42|12902.87|12782.87|298
1624486800000|2021-06-23 22:20:00|12905.95|12785.95|12913.38|12793.38|12918.93|12798.93|12893.78|12773.78|292
1624487100000|2021-06-23 22:25:00|12913.43|12793.43|12954.05|12834.05|12954.1|12834.1|12913.04|12793.04|289
1624487400000|2021-06-23 22:30:00|12953.87|12833.87|12951.01|12831.01|12955.01|12835.01|12915.37|12795.37|297
1624487700000|2021-06-23 22:35:00|12951.02|12831.02|12929.66|12809.66|12951.78|12831.78|12921.57|12801.57|287
1624488000000|2021-06-23 22:40:00|12929.62|12809.62|12979.55|12859.55|12988.83|12868.83|12928.67|12808.67|297
1624488300000|2021-06-23 22:45:00|12979.11|12859.11|12937.04|12817.04|12979.11|12859.11|12927.49|12807.49|297
1624488600000|2021-06-23 22:50:00|12937.31|12817.31|12971.35|12851.35|12971.35|12851.35|12932.59|12812.59|282
1624488900000|2021-06-23 22:55:00|12972.61|12852.61|12969.58|12849.58|12978.78|12858.78|12950.37|12830.37|279
1624489200000|2021-06-23 23:00:00|12969.98|12849.98|12952.03|12832.03|12971.31|12851.31|12935.88|12815.88|288
1624489500000|2021-06-23 23:05:00|12951.75|12831.75|12892.4|12772.4|12951.75|12831.75|12892.4|12772.4|287
1624489800000|2021-06-23 23:10:00|12891.84|12771.84|12872.29|12752.29|12894.15|12774.15|12867.22|12747.22|292
1624490100000|2021-06-23 23:15:00|12872.32|12752.32|12943.33|12823.33|12946.75|12826.75|12872.11|12752.11|289
1624490400000|2021-06-23 23:20:00|12943.93|12823.93|12999.39|12879.39|12999.76|12879.76|12938.65|12818.65|287
1624490700000|2021-06-23 23:25:00|13000.38|12880.38|13034.76|12914.76|13041.61|12921.61|12997.34|12877.34|295
1624491000000|2021-06-23 23:30:00|13035.76|12915.76|13054.13|12934.13|13054.16|12934.16|12989.74|12869.74|294
1624491300000|2021-06-23 23:35:00|13053.94|12933.94|13078.05|12958.05|13078.44|12958.44|13047.11|12927.11|287
1624491600000|2021-06-23 23:40:00|13078.68|12958.68|13092.58|12972.58|13097.79|12977.79|13071.6|12951.6|292
1624491900000|2021-06-23 23:45:00|13092.55|12972.55|13074.08|12954.08|13092.59|12972.59|13047.14|12927.14|295
1624492200000|2021-06-23 23:50:00|13074.11|12954.11|13087.48|12967.48|13095.58|12975.58|13074.11|12954.11|279
1624492500000|2021-06-23 23:55:00|13087.58|12967.58|13079.27|12959.27|13087.58|12967.58|13072.1|12952.1|285
1624492800000|2021-06-24 00:00:00|13079.29|12959.29|13085.37|12965.37|13159.32|13039.32|13059.66|12939.66|298
1624493100000|2021-06-24 00:05:00|13084.84|12964.84|13080.71|12960.71|13084.84|12964.84|13047.85|12927.85|297
1624493400000|2021-06-24 00:10:00|13081.09|12961.09|13176.89|13056.89|13177.2|13057.2|13066.48|12946.48|294
1624493700000|2021-06-24 00:15:00|13177.19|13057.19|13148.38|13028.38|13179.29|13059.29|13138.94|13018.94|297
1624494000000|2021-06-24 00:20:00|13148.41|13028.41|13129.46|13009.46|13153.37|13033.37|13129.19|13009.19|295
1624494300000|2021-06-24 00:25:00|13129.55|13009.55|13116.49|12996.49|13134.88|13014.88|13113.38|12993.38|288
1624494600000|2021-06-24 00:30:00|13116.35|12996.35|13069.05|12949.05|13126.02|13006.02|13069.05|12949.05|292
1624494900000|2021-06-24 00:35:00|13068.76|12948.76|13015.45|12895.45|13077.21|12957.21|13015.45|12895.45|295
1624495200000|2021-06-24 00:40:00|13015.2|12895.2|12988.66|12868.66|13017.62|12897.62|12984.13|12864.13|291
1624495500000|2021-06-24 00:45:00|12987.56|12867.56|13002.58|12882.58|13010.67|12890.67|12984.31|12864.31|277
1624495800000|2021-06-24 00:50:00|13002.61|12882.61|12917.05|12797.05|13004.23|12884.23|12916.93|12796.93|293
1624496100000|2021-06-24 00:55:00|12917.07|12797.07|12887.47|12767.47|12920.08|12800.08|12883.99|12763.99|287
1624496400000|2021-06-24 01:00:00|12887.62|12767.62|12848.08|12728.08|12887.87|12767.87|12834.92|12714.92|296
1624496700000|2021-06-24 01:05:00|12848.32|12728.32|12872.61|12752.61|12884.18|12764.18|12847.03|12727.03|295
1624497000000|2021-06-24 01:10:00|12873.34|12753.34|12920.88|12800.88|12923.87|12803.87|12873|12753|289
1624497300000|2021-06-24 01:15:00|12921|12801|12910.13|12790.13|12939.63|12819.63|12902.16|12782.16|294
1624497600000|2021-06-24 01:20:00|12910.08|12790.08|12887.73|12767.73|12916.33|12796.33|12887.73|12767.73|295
1624497900000|2021-06-24 01:25:00|12886.56|12766.56|12835.36|12715.36|12886.56|12766.56|12833.17|12713.17|291
1624498200000|2021-06-24 01:30:00|12834.53|12714.53|12797.36|12677.36|12845.26|12725.26|12796.69|12676.69|297
1624498500000|2021-06-24 01:35:00|12797.23|12677.23|12699.48|12579.48|12797.23|12677.23|12699.48|12579.48|293
1624498800000|2021-06-24 01:40:00|12698.73|12578.73|12721.38|12601.38|12724.63|12604.63|12690.39|12570.39|294
1624499100000|2021-06-24 01:45:00|12721.48|12601.48|12635.03|12515.03|12731.6|12611.6|12626.93|12506.93|295
1624499400000|2021-06-24 01:50:00|12636.33|12516.33|12644.57|12524.57|12669.94|12549.94|12620.33|12500.33|292
1624499700000|2021-06-24 01:55:00|12645.34|12525.34|12628.73|12508.73|12652.92|12532.92|12621.13|12501.13|295
1624500000000|2021-06-24 02:00:00|12629.56|12509.56|12622.42|12502.42|12691.2|12571.2|12609.55|12489.55|298
1624500300000|2021-06-24 02:05:00|12622.08|12502.08|12638.4|12518.4|12642.14|12522.14|12617.57|12497.57|291
1624500600000|2021-06-24 02:10:00|12638.94|12518.94|12655.59|12535.59|12668.56|12548.56|12620.43|12500.43|292
1624500900000|2021-06-24 02:15:00|12655.88|12535.88|12717.1|12597.1|12717.39|12597.39|12655.88|12535.88|293
1624501200000|2021-06-24 02:20:00|12717.65|12597.65|12638.45|12518.45|12719.84|12599.84|12637.95|12517.95|290
1624501500000|2021-06-24 02:25:00|12637.38|12517.38|12561.4|12441.4|12637.38|12517.38|12559.04|12439.04|290
1624501800000|2021-06-24 02:30:00|12561.82|12441.82|12544.36|12424.36|12595.35|12475.35|12518.94|12398.94|298
1624502100000|2021-06-24 02:35:00|12543.46|12423.46|12541.33|12421.33|12558.73|12438.73|12539.02|12419.02|287
1624502400000|2021-06-24 02:40:00|12541.28|12421.28|12576.71|12456.71|12586.58|12466.58|12536.58|12416.58|287
1624502700000|2021-06-24 02:45:00|12576.62|12456.62|12598.56|12478.56|12611.71|12491.71|12576.53|12456.53|286
1624503000000|2021-06-24 02:50:00|12595.97|12475.97|12658.75|12538.75|12658.75|12538.75|12593.85|12473.85|293
1624503300000|2021-06-24 02:55:00|12659.01|12539.01|12610.32|12490.32|12663.45|12543.45|12610.32|12490.32|286
1624503600000|2021-06-24 03:00:00|12610.01|12490.01|12674.87|12554.87|12692.58|12572.58|12583.35|12463.35|294
1624503900000|2021-06-24 03:05:00|12675.16|12555.16|12687.73|12567.73|12688.29|12568.29|12661.02|12541.02|289
1624504200000|2021-06-24 03:10:00|12688.08|12568.08|12706.96|12586.96|12707.16|12587.16|12669.11|12549.11|284
1624504500000|2021-06-24 03:15:00|12706.62|12586.62|12696.45|12576.45|12707.09|12587.09|12672.32|12552.32|281
1624504800000|2021-06-24 03:20:00|12697.94|12577.94|12726.48|12606.48|12727.15|12607.15|12680.01|12560.01|285
1624505100000|2021-06-24 03:25:00|12726.92|12606.92|12755.54|12635.54|12755.54|12635.54|12716.2|12596.2|291
1624505400000|2021-06-24 03:30:00|12755.33|12635.33|12845.97|12725.97|12847.02|12727.02|12755.33|12635.33|292
1624505700000|2021-06-24 03:35:00|12846.26|12726.26|12811.49|12691.49|12846.67|12726.67|12811.49|12691.49|292
1624506000000|2021-06-24 03:40:00|12811.46|12691.46|12715.88|12595.88|12813.3|12693.3|12713.4|12593.4|296
1624506300000|2021-06-24 03:45:00|12716.04|12596.04|12673.74|12553.74|12757.91|12637.91|12664.77|12544.77|295
1624506600000|2021-06-24 03:50:00|12673.72|12553.72|12735.52|12615.52|12740.55|12620.55|12672.83|12552.83|294
1624506900000|2021-06-24 03:55:00|12735.46|12615.46|12763.09|12643.09|12777.86|12657.86|12734.92|12614.92|285
1624507200000|2021-06-24 04:00:00|12762.25|12642.25|12849.72|12729.72|12849.72|12729.72|12748.76|12628.76|298
1624507500000|2021-06-24 04:05:00|12850.15|12730.15|12864.83|12744.83|12872.6|12752.6|12841.57|12721.57|297
1624507800000|2021-06-24 04:10:00|12864.72|12744.72|12784.14|12664.14|12865.77|12745.77|12783.09|12663.09|290
1624508100000|2021-06-24 04:15:00|12783.98|12663.98|12753.52|12633.52|12819.64|12699.64|12733.59|12613.59|295
1624508400000|2021-06-24 04:20:00|12753.48|12633.48|12743.15|12623.15|12762.04|12642.04|12723.39|12603.39|292
1624508700000|2021-06-24 04:25:00|12743.16|12623.16|12802.95|12682.95|12802.95|12682.95|12741.5|12621.5|290
1624509000000|2021-06-24 04:30:00|12803.4|12683.4|12705.47|12585.47|12805.26|12685.26|12690.78|12570.78|292
1624509300000|2021-06-24 04:35:00|12705.57|12585.57|12769.06|12649.06|12778.75|12658.75|12705.57|12585.57|296
1624509600000|2021-06-24 04:40:00|12768.74|12648.74|12774.2|12654.2|12793.95|12673.95|12761.78|12641.78|287
1624509900000|2021-06-24 04:45:00|12774.15|12654.15|12825.76|12705.76|12826.8|12706.8|12770.61|12650.61|294
1624510200000|2021-06-24 04:50:00|12825.64|12705.64|12826.29|12706.29|12833.01|12713.01|12819.59|12699.59|282
1624510500000|2021-06-24 04:55:00|12826.16|12706.16|12760.58|12640.58|12831.33|12711.33|12760.12|12640.12|286
1624510800000|2021-06-24 05:00:00|12760.85|12640.85|12819.41|12699.41|12826.85|12706.85|12735.46|12615.46|289
1624511100000|2021-06-24 05:05:00|12818.91|12698.91|12785.89|12665.89|12818.91|12698.91|12785.89|12665.89|285
1624511400000|2021-06-24 05:10:00|12785.18|12665.18|12786.28|12666.28|12796.72|12676.72|12770.06|12650.06|269
1624511700000|2021-06-24 05:15:00|12786.83|12666.83|12832.47|12712.47|12833.21|12713.21|12781.74|12661.74|272
1624512000000|2021-06-24 05:20:00|12832.57|12712.57|12831.68|12711.68|12838.54|12718.54|12821.65|12701.65|284
1624512300000|2021-06-24 05:25:00|12831.47|12711.47|12823.57|12703.57|12831.78|12711.78|12821.82|12701.82|282
1624512600000|2021-06-24 05:30:00|12823.6|12703.6|12867.44|12747.44|12877.36|12757.36|12823.13|12703.13|295
1624512900000|2021-06-24 05:35:00|12867.19|12747.19|12874.38|12754.38|12881.72|12761.72|12857.76|12737.76|283
1624513200000|2021-06-24 05:40:00|12874.35|12754.35|12850.71|12730.71|12875.6|12755.6|12850.71|12730.71|262
1624513500000|2021-06-24 05:45:00|12850.26|12730.26|12869.49|12749.49|12869.49|12749.49|12848.11|12728.11|280
1624513800000|2021-06-24 05:50:00|12869.48|12749.48|12903.57|12783.57|12934.53|12814.53|12869.48|12749.48|287
1624514100000|2021-06-24 05:55:00|12903.32|12783.32|12932.69|12812.69|12934.56|12814.56|12901.34|12781.34|272
1624514400000|2021-06-24 06:00:00|12932.96|12812.96|12915.56|12795.56|12939.79|12819.79|12903.02|12783.02|289
1624514700000|2021-06-24 06:05:00|12915.47|12795.47|12875.41|12755.41|12918.27|12798.27|12874.81|12754.81|267
1624515000000|2021-06-24 06:10:00|12875.43|12755.43|12866.66|12746.66|12888.63|12768.63|12858.36|12738.36|288
1624515300000|2021-06-24 06:15:00|12867.04|12747.04|12856.55|12736.55|12868.48|12748.48|12838.43|12718.43|288
1624515600000|2021-06-24 06:20:00|12856.8|12736.8|12852.01|12732.01|12858.94|12738.94|12842.6|12722.6|270
1624515900000|2021-06-24 06:25:00|12852.15|12732.15|12857.46|12737.46|12868.41|12748.41|12852.15|12732.15|275
1624516200000|2021-06-24 06:30:00|12856.72|12736.72|12896.34|12776.34|12896.96|12776.96|12830.44|12710.44|288
1624516500000|2021-06-24 06:35:00|12896.02|12776.02|12928.19|12808.19|12929.42|12809.42|12893.63|12773.63|288
1624516800000|2021-06-24 06:40:00|12928.16|12808.16|12910.37|12790.37|12928.16|12808.16|12907.16|12787.16|289
1624517100000|2021-06-24 06:45:00|12912.03|12792.03|13017.59|12897.59|13018.33|12898.33|12912.03|12792.03|297
1624517400000|2021-06-24 06:50:00|13016.86|12896.86|13010.68|12890.68|13016.86|12896.86|12982.11|12862.11|291
1624517700000|2021-06-24 06:55:00|13010.27|12890.27|13017.5|12897.5|13025.65|12905.65|12994.16|12874.16|285
1624518000000|2021-06-24 07:00:00|13016.78|12896.78|12989.53|12869.53|13024.16|12904.16|12988.96|12868.96|278
1624518300000|2021-06-24 07:05:00|12988.03|12868.03|13014.16|12894.16|13015.52|12895.52|12983.24|12863.24|283
1624518600000|2021-06-24 07:10:00|13012.78|12892.78|13074.44|12954.44|13075.01|12955.01|13012.78|12892.78|283
1624518900000|2021-06-24 07:15:00|13074.46|12954.46|13017.64|12897.64|13074.46|12954.46|13013.59|12893.59|284
1624519200000|2021-06-24 07:20:00|13018.09|12898.09|13070.14|12950.14|13077.59|12957.59|13018.09|12898.09|281
1624519500000|2021-06-24 07:25:00|13070.2|12950.2|13157.53|13037.53|13161.02|13041.02|13069.68|12949.68|291
1624519800000|2021-06-24 07:30:00|13157.26|13037.26|13105.57|12985.57|13169.34|13049.34|13095.52|12975.52|292
1624520100000|2021-06-24 07:35:00|13106.43|12986.43|13112.54|12992.54|13115.74|12995.74|13098.13|12978.13|280
1624520400000|2021-06-24 07:40:00|13113|12993|13141.24|13021.24|13141.38|13021.38|13109.63|12989.63|275
1624520700000|2021-06-24 07:45:00|13140.85|13020.85|13053.8|12933.8|13141.34|13021.34|13050.51|12930.51|287
1624521000000|2021-06-24 07:50:00|13054.11|12934.11|12988.19|12868.19|13066.97|12946.97|12986.54|12866.54|289
1624521300000|2021-06-24 07:55:00|12987.11|12867.11|12994.75|12874.75|13000.46|12880.46|12984.55|12864.55|275
1624521600000|2021-06-24 08:00:00|12994.73|12874.73|12990.69|12870.69|13013.42|12893.42|12978.2|12858.2|289
1624521900000|2021-06-24 08:05:00|12990.61|12870.61|13032.6|12912.6|13032.63|12912.63|12989.94|12869.94|270
1624522200000|2021-06-24 08:10:00|13032.83|12912.83|13041.28|12921.28|13050.1|12930.1|13017.09|12897.09|274
1624522500000|2021-06-24 08:15:00|13041.08|12921.08|13140.83|13020.83|13140.83|13020.83|13041.08|12921.08|287
1624522800000|2021-06-24 08:20:00|13140.93|13020.93|13112.76|12992.76|13146.99|13026.99|13103.14|12983.14|286
1624523100000|2021-06-24 08:25:00|13112.86|12992.86|13084.38|12964.38|13114.33|12994.33|13084.37|12964.37|276
1624523400000|2021-06-24 08:30:00|13083.98|12963.98|13011.44|12891.44|13083.98|12963.98|13011.44|12891.44|283
1624523700000|2021-06-24 08:35:00|13011.42|12891.42|13057.68|12937.68|13058.23|12938.23|13002.32|12882.32|283
1624524000000|2021-06-24 08:40:00|13058.8|12938.8|13073.83|12953.83|13093.15|12973.15|13045.93|12925.93|283
1624524300000|2021-06-24 08:45:00|13073.81|12953.81|13137.62|13017.62|13138.12|13018.12|13060.77|12940.77|285
1624524600000|2021-06-24 08:50:00|13137.35|13017.35|13187.9|13067.9|13188.42|13068.42|13128.21|13008.21|292
1624524900000|2021-06-24 08:55:00|13189.89|13069.89|13226.28|13106.28|13226.28|13106.28|13179.35|13059.35|288
1624525200000|2021-06-24 09:00:00|13225.9|13105.9|13195.22|13075.22|13240.57|13120.57|13195.22|13075.22|295
1624525500000|2021-06-24 09:05:00|13194.27|13074.27|13211.5|13091.5|13219.15|13099.15|13190.12|13070.12|291
1624525800000|2021-06-24 09:10:00|13211.49|13091.49|13181.29|13061.29|13212.89|13092.89|13173.2|13053.2|273
1624526100000|2021-06-24 09:15:00|13181.11|13061.11|13204.23|13084.23|13212|13092|13174.53|13054.53|284
1624526400000|2021-06-24 09:20:00|13204.26|13084.26|13144.8|13024.8|13204.26|13084.26|13144.8|13024.8|283
1624526700000|2021-06-24 09:25:00|13144.27|13024.27|13175|13055|13176.23|13056.23|13141.84|13021.84|278
1624527000000|2021-06-24 09:30:00|13174.96|13054.96|13179.85|13059.85|13190.17|13070.17|13157.31|13037.31|275
1624527300000|2021-06-24 09:35:00|13179.91|13059.91|13258.88|13138.88|13261.21|13141.21|13172.2|13052.2|267
1624527600000|2021-06-24 09:40:00|13259.61|13139.61|13220.33|13100.33|13263.31|13143.31|13220.32|13100.32|282
1624527900000|2021-06-24 09:45:00|13220.31|13100.31|13195.62|13075.62|13229.38|13109.38|13195.38|13075.38|278
1624528200000|2021-06-24 09:50:00|13195.1|13075.1|13180.84|13060.84|13195.27|13075.27|13171.68|13051.68|279
1624528500000|2021-06-24 09:55:00|13180.94|13060.94|13164.01|13044.01|13183.91|13063.91|13164.01|13044.01|269
1624528800000|2021-06-24 10:00:00|13163.7|13043.7|13183.3|13063.3|13196.38|13076.38|13162.96|13042.96|277
1624529100000|2021-06-24 10:05:00|13183.27|13063.27|13130.64|13010.64|13183.54|13063.54|13124.46|13004.46|282
1624529400000|2021-06-24 10:10:00|13130.45|13010.45|13173.59|13053.59|13173.59|13053.59|13128.91|13008.91|266
1624529700000|2021-06-24 10:15:00|13173.68|13053.68|13181.47|13061.47|13197.2|13077.2|13169.8|13049.8|272
1624530000000|2021-06-24 10:20:00|13181.22|13061.22|13137.19|13017.19|13181.22|13061.22|13137.16|13017.16|272
1624530300000|2021-06-24 10:25:00|13136.87|13016.87|13159.42|13039.42|13171.05|13051.05|13136.66|13016.66|264
1624530600000|2021-06-24 10:30:00|13158.41|13038.41|13128.39|13008.39|13159.39|13039.39|13126.64|13006.64|270
1624530900000|2021-06-24 10:35:00|13127.9|13007.9|13096.17|12976.17|13129.12|13009.12|13096.17|12976.17|264
1624531200000|2021-06-24 10:40:00|13096.33|12976.33|13072.59|12952.59|13109.06|12989.06|13071.29|12951.29|278
1624531500000|2021-06-24 10:45:00|13072.37|12952.37|13109.96|12989.96|13109.96|12989.96|13072.37|12952.37|276
1624531800000|2021-06-24 10:50:00|13109.94|12989.94|13069.48|12949.48|13125.52|13005.52|13067.54|12947.54|282
1624532100000|2021-06-24 10:55:00|13069.53|12949.53|13078.36|12958.36|13092.13|12972.13|13068.77|12948.77|278
1624532400000|2021-06-24 11:00:00|13078.35|12958.35|13125.77|13005.77|13128.82|13008.82|13076.73|12956.73|280
1624532700000|2021-06-24 11:05:00|13125.68|13005.68|13175.1|13055.1|13175.1|13055.1|13122.53|13002.53|276
1624533000000|2021-06-24 11:10:00|13175.3|13055.3|13188.2|13068.2|13195.27|13075.27|13171.91|13051.91|276
1624533300000|2021-06-24 11:15:00|13187.86|13067.86|13160.37|13040.37|13203.17|13083.17|13157.46|13037.46|286
1624533600000|2021-06-24 11:20:00|13158.24|13038.24|13222.72|13102.72|13222.72|13102.72|13158.22|13038.22|279
1624533900000|2021-06-24 11:25:00|13222.56|13102.56|13215.7|13095.7|13243.9|13123.9|13213.84|13093.84|289
1624534200000|2021-06-24 11:30:00|13215.86|13095.86|13229.19|13109.19|13241.67|13121.67|13208.14|13088.14|286
1624534500000|2021-06-24 11:35:00|13230.05|13110.05|13249.82|13129.82|13249.82|13129.82|13224.23|13104.23|283
1624534800000|2021-06-24 11:40:00|13250.07|13130.07|13311.58|13191.58|13315.77|13195.77|13250.07|13130.07|295
1624535100000|2021-06-24 11:45:00|13311.93|13191.93|13322.97|13202.97|13324.92|13204.92|13287.5|13167.5|288
1624535400000|2021-06-24 11:50:00|13322.52|13202.52|13318.97|13198.97|13327.9|13207.9|13299.89|13179.89|296
1624535700000|2021-06-24 11:55:00|13319.41|13199.41|13369.76|13249.76|13370.38|13250.38|13311.82|13191.82|287
1624536000000|2021-06-24 12:00:00|13369.13|13249.13|13479.32|13359.32|13480.96|13360.96|13369.05|13249.05|298
1624536300000|2021-06-24 12:05:00|13478.6|13358.6|13484.35|13364.35|13485.14|13365.14|13454.44|13334.44|294
1624536600000|2021-06-24 12:10:00|13484.56|13364.56|13452.86|13332.86|13485.73|13365.73|13444.51|13324.51|291
1624536900000|2021-06-24 12:15:00|13453.23|13333.23|13429.9|13309.9|13464.55|13344.55|13411.09|13291.09|296
1624537200000|2021-06-24 12:20:00|13429.96|13309.96|13380.55|13260.55|13430.25|13310.25|13377.08|13257.08|286
1624537500000|2021-06-24 12:25:00|13380.62|13260.62|13386.08|13266.08|13386.22|13266.22|13363.51|13243.51|285
1624537800000|2021-06-24 12:30:00|13386.01|13266.01|13325.98|13205.98|13388.64|13268.64|13324.31|13204.31|292
1624538100000|2021-06-24 12:35:00|13325.95|13205.95|13316.43|13196.43|13340.96|13220.96|13311.98|13191.98|285
1624538400000|2021-06-24 12:40:00|13316.42|13196.42|13324.26|13204.26|13327.81|13207.81|13315.64|13195.64|287
1624538700000|2021-06-24 12:45:00|13324.57|13204.57|13366.45|13246.45|13369.3|13249.3|13324.4|13204.4|296
1624539000000|2021-06-24 12:50:00|13366.51|13246.51|13394.07|13274.07|13404.19|13284.19|13366.48|13246.48|295
1624539300000|2021-06-24 12:55:00|13393.98|13273.98|13401.58|13281.58|13401.75|13281.75|13366.76|13246.76|279
1624539600000|2021-06-24 13:00:00|13401.4|13281.4|13376.76|13256.76|13420.49|13300.49|13376.76|13256.76|278
1624539900000|2021-06-24 13:05:00|13376.29|13256.29|13327.78|13207.78|13376.29|13256.29|13323.85|13203.85|285
1624540200000|2021-06-24 13:10:00|13327.77|13207.77|13303.62|13183.62|13337.57|13217.57|13303.6|13183.6|278
1624540500000|2021-06-24 13:15:00|13304.03|13184.03|13284.48|13164.48|13325.79|13205.79|13284.48|13164.48|286
1624540800000|2021-06-24 13:20:00|13284.65|13164.65|13253.45|13133.45|13284.96|13164.96|13247.89|13127.89|281
1624541100000|2021-06-24 13:25:00|13252.42|13132.42|13299.57|13179.57|13304.78|13184.78|13252.36|13132.36|287
1624541400000|2021-06-24 13:30:00|13300.07|13180.07|13308.47|13188.47|13338.06|13218.06|13299.85|13179.85|286
1624541700000|2021-06-24 13:35:00|13308.63|13188.63|13335.15|13215.15|13342.66|13222.66|13306.91|13186.91|278
1624542000000|2021-06-24 13:40:00|13335.13|13215.13|13340.44|13220.44|13360.31|13240.31|13330.21|13210.21|277
1624542300000|2021-06-24 13:45:00|13340.43|13220.43|13328.47|13208.47|13349.04|13229.04|13328.47|13208.47|261
1624542600000|2021-06-24 13:50:00|13327.94|13207.94|13290.52|13170.52|13327.94|13207.94|13283.34|13163.34|278
1624542900000|2021-06-24 13:55:00|13290.57|13170.57|13363.62|13243.62|13364.45|13244.45|13289.86|13169.86|275
1624543200000|2021-06-24 14:00:00|13365.19|13245.19|13294.26|13174.26|13373.59|13253.59|13294.26|13174.26|290
1624543500000|2021-06-24 14:05:00|13294.35|13174.35|13284.39|13164.39|13294.42|13174.42|13268.93|13148.93|284
1624543800000|2021-06-24 14:10:00|13284.37|13164.37|13300.23|13180.23|13302.57|13182.57|13278.7|13158.7|272
1624544100000|2021-06-24 14:15:00|13300.38|13180.38|13326.85|13206.85|13326.85|13206.85|13300.29|13180.29|273
1624544400000|2021-06-24 14:20:00|13326.82|13206.82|13322.88|13202.88|13340.48|13220.48|13322.88|13202.88|275
1624544700000|2021-06-24 14:25:00|13322.54|13202.54|13303.3|13183.3|13322.54|13202.54|13293.93|13173.93|277
1624545000000|2021-06-24 14:30:00|13303.79|13183.79|13348.93|13228.93|13351.38|13231.38|13303.79|13183.79|284
1624545300000|2021-06-24 14:35:00|13349.07|13229.07|13330.14|13210.14|13349.07|13229.07|13321.55|13201.55|262
1624545600000|2021-06-24 14:40:00|13330.07|13210.07|13317.62|13197.62|13330.53|13210.53|13311.72|13191.72|265
1624545900000|2021-06-24 14:45:00|13317.74|13197.74|13308.89|13188.89|13345.98|13225.98|13308.89|13188.89|279
1624546200000|2021-06-24 14:50:00|13308.7|13188.7|13309.29|13189.29|13309.29|13189.29|13292.09|13172.09|264
1624546500000|2021-06-24 14:55:00|13309.28|13189.28|13336.94|13216.94|13336.94|13216.94|13308.52|13188.52|275
1624546800000|2021-06-24 15:00:00|13338.45|13218.45|13340.88|13220.88|13397.89|13277.89|13338.45|13218.45|293
1624547100000|2021-06-24 15:05:00|13340.75|13220.75|13426.57|13306.57|13426.57|13306.57|13339.64|13219.64|296
1624547400000|2021-06-24 15:10:00|13427.45|13307.45|13508.22|13388.22|13508.22|13388.22|13427.45|13307.45|287
1624547700000|2021-06-24 15:15:00|13508.32|13388.32|13459.74|13339.74|13509.74|13389.74|13459.33|13339.33|287
1624548000000|2021-06-24 15:20:00|13460.24|13340.24|13536.9|13416.9|13536.9|13416.9|13438.38|13318.38|288
1624548300000|2021-06-24 15:25:00|13542.39|13422.39|13590.51|13470.51|13612.25|13492.25|13542.39|13422.39|296
1624548600000|2021-06-24 15:30:00|13590.15|13470.15|13591.58|13471.58|13612.49|13492.49|13575.26|13455.26|293
1624548900000|2021-06-24 15:35:00|13591.67|13471.67|13567.26|13447.26|13609.03|13489.03|13565.5|13445.5|287
1624549200000|2021-06-24 15:40:00|13567.28|13447.28|13560.13|13440.13|13567.28|13447.28|13551.43|13431.43|291
1624549500000|2021-06-24 15:45:00|13560.54|13440.54|13462.29|13342.29|13562.79|13442.79|13449.77|13329.77|293
1624549800000|2021-06-24 15:50:00|13462.33|13342.33|13410.49|13290.49|13489.58|13369.58|13410.49|13290.49|295
1624550100000|2021-06-24 15:55:00|13411.08|13291.08|13422.17|13302.17|13428.38|13308.38|13403.43|13283.43|291
1624550400000|2021-06-24 16:00:00|13422.6|13302.6|13416.7|13296.7|13438.8|13318.8|13410.39|13290.39|296
1624550700000|2021-06-24 16:05:00|13416.54|13296.54|13330.95|13210.95|13418.37|13298.37|13323.52|13203.52|288
1624551000000|2021-06-24 16:10:00|13331.21|13211.21|13365.86|13245.86|13386.1|13266.1|13330.41|13210.41|291
1624551300000|2021-06-24 16:15:00|13365.81|13245.81|13385.67|13265.67|13400.06|13280.06|13363.82|13243.82|292
1624551600000|2021-06-24 16:20:00|13385.49|13265.49|13448.28|13328.28|13457.9|13337.9|13385.49|13265.49|283
1624551900000|2021-06-24 16:25:00|13448.06|13328.06|13416.03|13296.03|13449.63|13329.63|13395.34|13275.34|283
1624552200000|2021-06-24 16:30:00|13415.82|13295.82|13447.04|13327.04|13447.04|13327.04|13415.52|13295.52|282
1624552500000|2021-06-24 16:35:00|13447.45|13327.45|13548.64|13428.64|13548.67|13428.67|13447.44|13327.44|293
1624552800000|2021-06-24 16:40:00|13547.91|13427.91|13549.96|13429.96|13573.88|13453.88|13537.8|13417.8|294
1624553100000|2021-06-24 16:45:00|13549.62|13429.62|13592.51|13472.51|13592.82|13472.82|13548.15|13428.15|282
1624553400000|2021-06-24 16:50:00|13592.63|13472.63|13612.01|13492.01|13624.49|13504.49|13589.95|13469.95|282
1624553700000|2021-06-24 16:55:00|13611.89|13491.89|13615.6|13495.6|13617.86|13497.86|13610.6|13490.6|282
1624554000000|2021-06-24 17:00:00|13616.06|13496.06|13687.73|13567.73|13700.09|13580.09|13616.06|13496.06|297
1624554300000|2021-06-24 17:05:00|13688.54|13568.54|13714.9|13594.9|13754.65|13634.65|13680.65|13560.65|292
1624554600000|2021-06-24 17:10:00|13714.93|13594.93|13699.6|13579.6|13715.43|13595.43|13679.14|13559.14|291
1624554900000|2021-06-24 17:15:00|13700.38|13580.38|13673.73|13553.73|13703.85|13583.85|13649.85|13529.85|284
1624555200000|2021-06-24 17:20:00|13673.68|13553.68|13740.65|13620.65|13745.47|13625.47|13671.98|13551.98|293
1624555500000|2021-06-24 17:25:00|13740.69|13620.69|13703.48|13583.48|13742.46|13622.46|13702.56|13582.56|292
1624555800000|2021-06-24 17:30:00|13703.58|13583.58|13693.14|13573.14|13723.91|13603.91|13684.4|13564.4|288
1624556100000|2021-06-24 17:35:00|13693.07|13573.07|13670.43|13550.43|13696.91|13576.91|13659.5|13539.5|276
1624556400000|2021-06-24 17:40:00|13670.94|13550.94|13683.57|13563.57|13685.08|13565.08|13659.1|13539.1|277
1624556700000|2021-06-24 17:45:00|13683.5|13563.5|13618.4|13498.4|13683.9|13563.9|13618.11|13498.11|281
1624557000000|2021-06-24 17:50:00|13617.95|13497.95|13642.56|13522.56|13644.86|13524.86|13617.24|13497.24|281
1624557300000|2021-06-24 17:55:00|13642.64|13522.64|13710|13590|13710|13590|13642.39|13522.39|288
1624557600000|2021-06-24 18:00:00|13710.97|13590.97|13766.74|13646.74|13799.79|13679.79|13710.97|13590.97|297
1624557900000|2021-06-24 18:05:00|13766.23|13646.23|13703.96|13583.96|13767.47|13647.47|13703.96|13583.96|293
1624558200000|2021-06-24 18:10:00|13702.52|13582.52|13691.97|13571.97|13712.34|13592.34|13691.53|13571.53|280
1624558500000|2021-06-24 18:15:00|13691.94|13571.94|13694.37|13574.37|13702.58|13582.58|13673.88|13553.88|292
1624558800000|2021-06-24 18:20:00|13692.94|13572.94|13675.43|13555.43|13692.94|13572.94|13665.71|13545.71|279
1624559100000|2021-06-24 18:25:00|13675.65|13555.65|13704.65|13584.65|13704.92|13584.92|13675.65|13555.65|287
1624559400000|2021-06-24 18:30:00|13704.71|13584.71|13692.18|13572.18|13734.84|13614.84|13686.7|13566.7|296
1624559700000|2021-06-24 18:35:00|13691.99|13571.99|13739.75|13619.75|13740.68|13620.68|13689.97|13569.97|287
1624560000000|2021-06-24 18:40:00|13739.76|13619.76|13708.67|13588.67|13744.96|13624.96|13704.4|13584.4|284
1624560300000|2021-06-24 18:45:00|13709.58|13589.58|13709.56|13589.56|13725.19|13605.19|13705.66|13585.66|288
1624560600000|2021-06-24 18:50:00|13709.37|13589.37|13695.86|13575.86|13709.42|13589.42|13677.95|13557.95|294
1624560900000|2021-06-24 18:55:00|13695.7|13575.7|13701.8|13581.8|13710.27|13590.27|13695.7|13575.7|281
1624561200000|2021-06-24 19:00:00|13701.77|13581.77|13704.38|13584.38|13709.71|13589.71|13665.71|13545.71|295
1624561500000|2021-06-24 19:05:00|13703.11|13583.11|13675.01|13555.01|13704.94|13584.94|13666.66|13546.66|281
1624561800000|2021-06-24 19:10:00|13674.55|13554.55|13701.83|13581.83|13703.45|13583.45|13674.13|13554.13|261
1624563000000|2021-06-24 19:30:00|13710.52|13590.52|13728.4|13608.4|13731.24|13611.24|13710.52|13590.52|230
1624563300000|2021-06-24 19:35:00|13728.62|13608.62|13719.86|13599.86|13728.62|13608.62|13710.45|13590.45|271
1624563600000|2021-06-24 19:40:00|13720.19|13600.19|13681.99|13561.99|13720.46|13600.46|13670.32|13550.32|283
1624563900000|2021-06-24 19:45:00|13681.98|13561.98|13642.35|13522.35|13686.12|13566.12|13631.74|13511.74|293
1624564200000|2021-06-24 19:50:00|13642.44|13522.44|13673.09|13553.09|13675.92|13555.92|13642.44|13522.44|268
1624564500000|2021-06-24 19:55:00|13672.87|13552.87|13689.08|13569.08|13693.18|13573.18|13672.52|13552.52|272
1624564800000|2021-06-24 20:00:00|13689.9|13569.9|13728.41|13608.41|13728.44|13608.44|13689.9|13569.9|292
1624565100000|2021-06-24 20:05:00|13728.89|13608.89|13719.37|13599.37|13735.32|13615.32|13705.69|13585.69|279
1624565400000|2021-06-24 20:10:00|13719.33|13599.33|13710.62|13590.62|13719.67|13599.67|13702.61|13582.61|281
1624565700000|2021-06-24 20:15:00|13710.25|13590.25|13698.24|13578.24|13710.25|13590.25|13682.04|13562.04|291
1624566000000|2021-06-24 20:20:00|13697.98|13577.98|13660.75|13540.75|13699.85|13579.85|13655.57|13535.57|280
1624566300000|2021-06-24 20:25:00|13659.9|13539.9|13649.36|13529.36|13665.44|13545.44|13647.33|13527.33|275
1624566600000|2021-06-24 20:30:00|13649.41|13529.41|13601.93|13481.93|13649.46|13529.46|13600.48|13480.48|286
1624566900000|2021-06-24 20:35:00|13601.94|13481.94|13653.48|13533.48|13664.08|13544.08|13601.43|13481.43|270
1624567200000|2021-06-24 20:40:00|13653.45|13533.45|13692.89|13572.89|13695.1|13575.1|13650.87|13530.87|278
1624567500000|2021-06-24 20:45:00|13692.88|13572.88|13681.39|13561.39|13692.88|13572.88|13680.78|13560.78|262
1624567800000|2021-06-24 20:50:00|13681.65|13561.65|13669.13|13549.13|13694.02|13574.02|13669.1|13549.1|262
1624568100000|2021-06-24 20:55:00|13669.03|13549.03|13674.81|13554.81|13676.44|13556.44|13635.76|13515.76|281
1624568400000|2021-06-24 21:00:00|13674.84|13554.84|13631.63|13511.63|13674.95|13554.95|13631.63|13511.63|274
1624568700000|2021-06-24 21:05:00|13631.24|13511.24|13616.42|13496.42|13631.24|13511.24|13605.95|13485.95|260
1624569000000|2021-06-24 21:10:00|13616.51|13496.51|13629.83|13509.83|13653.58|13533.58|13616.51|13496.51|278
1624569300000|2021-06-24 21:15:00|13629.64|13509.64|13659.31|13539.31|13659.79|13539.79|13628.02|13508.02|266
1624569600000|2021-06-24 21:20:00|13659.25|13539.25|13665.25|13545.25|13678.27|13558.27|13659.25|13539.25|273
1624569900000|2021-06-24 21:25:00|13664.83|13544.83|13647|13527|13664.83|13544.83|13630.6|13510.6|278
1624570200000|2021-06-24 21:30:00|13647.25|13527.25|13641.94|13521.94|13659.57|13539.57|13641.65|13521.65|258
1624570500000|2021-06-24 21:35:00|13642.57|13522.57|13616.88|13496.88|13643.95|13523.95|13616.88|13496.88|257
1624570800000|2021-06-24 21:40:00|13616.76|13496.76|13613.2|13493.2|13635.64|13515.64|13597.06|13477.06|290
1624571100000|2021-06-24 21:45:00|13612.83|13492.83|13630.03|13510.03|13635.76|13515.76|13610.09|13490.09|285
1624571400000|2021-06-24 21:50:00|13630.17|13510.17|13683.21|13563.21|13686.5|13566.5|13630.17|13510.17|288
1624571700000|2021-06-24 21:55:00|13682.59|13562.59|13683.84|13563.84|13692.39|13572.39|13674.63|13554.63|292
1624572000000|2021-06-24 22:00:00|13683.66|13563.66|13691.41|13571.41|13707.14|13587.14|13665.55|13545.55|297
1624572300000|2021-06-24 22:05:00|13691.34|13571.34|13653.18|13533.18|13694.34|13574.34|13651.42|13531.42|295
1624572600000|2021-06-24 22:10:00|13653.88|13533.88|13614.8|13494.8|13662.06|13542.06|13614.1|13494.1|296
1624572900000|2021-06-24 22:15:00|13614.1|13494.1|13552.73|13432.73|13621.44|13501.44|13552.43|13432.43|289
1624573200000|2021-06-24 22:20:00|13552.27|13432.27|13590.1|13470.1|13590.1|13470.1|13547.49|13427.49|287
1624573500000|2021-06-24 22:25:00|13590.33|13470.33|13590.76|13470.76|13597.33|13477.33|13584.34|13464.34|277
1624573800000|2021-06-24 22:30:00|13590.58|13470.58|13582.3|13462.3|13607.51|13487.51|13582.1|13462.1|269
1624574100000|2021-06-24 22:35:00|13581.69|13461.69|13563.18|13443.18|13584.54|13464.54|13550.95|13430.95|293
1624574400000|2021-06-24 22:40:00|13563.31|13443.31|13579.8|13459.8|13597.02|13477.02|13563.23|13443.23|277
1624574700000|2021-06-24 22:45:00|13580.06|13460.06|13588.6|13468.6|13596.46|13476.46|13577.67|13457.67|278
1624575000000|2021-06-24 22:50:00|13588.71|13468.71|13563.22|13443.22|13588.81|13468.81|13540.54|13420.54|291
1624575300000|2021-06-24 22:55:00|13563.65|13443.65|13622.37|13502.37|13625.87|13505.87|13563.65|13443.65|293
1624575600000|2021-06-24 23:00:00|13622.35|13502.35|13580.35|13460.35|13622.91|13502.91|13576.34|13456.34|281
1624575900000|2021-06-24 23:05:00|13580.38|13460.38|13556.08|13436.08|13580.6|13460.6|13556.08|13436.08|279
1624576200000|2021-06-24 23:10:00|13556.04|13436.04|13609.25|13489.25|13609.25|13489.25|13553.07|13433.07|285
1624576500000|2021-06-24 23:15:00|13609.55|13489.55|13608.31|13488.31|13614.55|13494.55|13585.21|13465.21|273
1624576800000|2021-06-24 23:20:00|13608.21|13488.21|13669.17|13549.17|13669.17|13549.17|13608.21|13488.21|290
1624577100000|2021-06-24 23:25:00|13669.69|13549.69|13648.79|13528.79|13671.47|13551.47|13647.04|13527.04|284
1624577400000|2021-06-24 23:30:00|13648.86|13528.86|13645.99|13525.99|13657.94|13537.94|13645.99|13525.99|264
1624577700000|2021-06-24 23:35:00|13645.17|13525.17|13641.91|13521.91|13656.5|13536.5|13633.51|13513.51|291
1624578000000|2021-06-24 23:40:00|13641.35|13521.35|13578.3|13458.3|13641.35|13521.35|13574.75|13454.75|284
1624578300000|2021-06-24 23:45:00|13578.15|13458.15|13594.17|13474.17|13597.9|13477.9|13576.49|13456.49|278
1624578600000|2021-06-24 23:50:00|13594.49|13474.49|13573.01|13453.01|13606.4|13486.4|13571.02|13451.02|280
1624578900000|2021-06-24 23:55:00|13573.15|13453.15|13614.44|13494.44|13614.62|13494.62|13573.15|13453.15|262
1624579200000|2021-06-25 00:00:00|13614.82|13494.82|13688.14|13568.14|13693.55|13573.55|13614.82|13494.82|299
1624579500000|2021-06-25 00:05:00|13688.25|13568.25|13770.46|13650.46|13776.15|13656.15|13680.09|13560.09|295
1624579800000|2021-06-25 00:10:00|13770.52|13650.52|13741.87|13621.87|13774.72|13654.72|13731.43|13611.43|298
1624580100000|2021-06-25 00:15:00|13741.97|13621.97|13768.14|13648.14|13768.14|13648.14|13705.33|13585.33|291
1624580400000|2021-06-25 00:20:00|13768.04|13648.04|13841.2|13721.2|13843.42|13723.42|13767.93|13647.93|296
1624580700000|2021-06-25 00:25:00|13841.28|13721.28|13827.56|13707.56|13859.72|13739.72|13825.19|13705.19|296
1624581000000|2021-06-25 00:30:00|13827.31|13707.31|13794.86|13674.86|13830.86|13710.86|13776.41|13656.41|296
1624581300000|2021-06-25 00:35:00|13795.18|13675.18|13788.57|13668.57|13795.93|13675.93|13766.96|13646.96|294
1624581600000|2021-06-25 00:40:00|13788.51|13668.51|13792.37|13672.37|13798.81|13678.81|13780.91|13660.91|293
1624581900000|2021-06-25 00:45:00|13791.91|13671.91|13723|13603|13804.44|13684.44|13723|13603|291
1624582200000|2021-06-25 00:50:00|13722.83|13602.83|13704.7|13584.7|13722.83|13602.83|13704.7|13584.7|283
1624582500000|2021-06-25 00:55:00|13704.52|13584.52|13634.58|13514.58|13704.52|13584.52|13634.58|13514.58|293
1624582800000|2021-06-25 01:00:00|13634.05|13514.05|13517.05|13397.05|13635.93|13515.93|13505.43|13385.43|298
1624583100000|2021-06-25 01:05:00|13517.1|13397.1|13520.59|13400.59|13536.68|13416.68|13503.83|13383.83|291
1624583400000|2021-06-25 01:10:00|13520.33|13400.33|13479.72|13359.72|13526.21|13406.21|13472.15|13352.15|290
1624583700000|2021-06-25 01:15:00|13479.97|13359.97|13539.55|13419.55|13542.99|13422.99|13479.97|13359.97|282
1624584000000|2021-06-25 01:20:00|13539.86|13419.86|13525.25|13405.25|13547.06|13427.06|13524.69|13404.69|283
1624584300000|2021-06-25 01:25:00|13525.26|13405.26|13507.1|13387.1|13525.26|13405.26|13480.42|13360.42|285
1624584600000|2021-06-25 01:30:00|13508.04|13388.04|13557.37|13437.37|13557.5|13437.5|13507.14|13387.14|284
1624584900000|2021-06-25 01:35:00|13557.51|13437.51|13584.2|13464.2|13584.73|13464.73|13545.4|13425.4|283
1624585200000|2021-06-25 01:40:00|13584.43|13464.43|13612.51|13492.51|13622.82|13502.82|13582.16|13462.16|283
1624585500000|2021-06-25 01:45:00|13611.36|13491.36|13599.2|13479.2|13613.11|13493.11|13595.78|13475.78|278
1624585800000|2021-06-25 01:50:00|13598.73|13478.73|13631.28|13511.28|13632.09|13512.09|13580.85|13460.85|289
1624586100000|2021-06-25 01:55:00|13631.21|13511.21|13699.84|13579.84|13699.84|13579.84|13629.2|13509.2|291
1624586400000|2021-06-25 02:00:00|13700.26|13580.26|13815.01|13695.01|13817.56|13697.56|13699.8|13579.8|297
1624586700000|2021-06-25 02:05:00|13813.29|13693.29|13816.39|13696.39|13816.96|13696.96|13780.07|13660.07|294
1624587000000|2021-06-25 02:10:00|13816.4|13696.4|13891.7|13771.7|13894.1|13774.1|13800.72|13680.72|297
1624587300000|2021-06-25 02:15:00|13892.14|13772.14|13847.75|13727.75|13925.84|13805.84|13838.86|13718.86|297
1624587600000|2021-06-25 02:20:00|13847.71|13727.71|13861.96|13741.96|13866.3|13746.3|13838.68|13718.68|295
1624587900000|2021-06-25 02:25:00|13861.98|13741.98|13865.07|13745.07|13874.63|13754.63|13849.98|13729.98|291
1624588200000|2021-06-25 02:30:00|13864.83|13744.83|13888.21|13768.21|13888.21|13768.21|13851.83|13731.83|288
1624588500000|2021-06-25 02:35:00|13888.04|13768.04|13935.03|13815.03|13938.26|13818.26|13886.42|13766.42|294
1624588800000|2021-06-25 02:40:00|13935.47|13815.47|13909.01|13789.01|13939.82|13819.82|13909.01|13789.01|292
1624589100000|2021-06-25 02:45:00|13908.89|13788.89|13862.28|13742.28|13909.71|13789.71|13856.12|13736.12|292
1624589400000|2021-06-25 02:50:00|13862.27|13742.27|13847.03|13727.03|13873.55|13753.55|13836.6|13716.6|291
1624589700000|2021-06-25 02:55:00|13847.94|13727.94|13872.84|13752.84|13881.21|13761.21|13847.9|13727.9|294
1624590000000|2021-06-25 03:00:00|13872.95|13752.95|13825.64|13705.64|13873.53|13753.53|13825.64|13705.64|288
1624590300000|2021-06-25 03:05:00|13825.47|13705.47|13779.21|13659.21|13825.47|13705.47|13779.21|13659.21|291
1624590600000|2021-06-25 03:10:00|13779.17|13659.17|13786.09|13666.09|13786.8|13666.8|13748.15|13628.15|293
1624590900000|2021-06-25 03:15:00|13786.11|13666.11|13733.89|13613.89|13786.11|13666.11|13733.89|13613.89|292
1624591200000|2021-06-25 03:20:00|13733.71|13613.71|13725.87|13605.87|13733.71|13613.71|13703.62|13583.62|291
1624591500000|2021-06-25 03:25:00|13725.68|13605.68|13729.75|13609.75|13763.41|13643.41|13725.68|13605.68|299
1624591800000|2021-06-25 03:30:00|13731.06|13611.06|13752.84|13632.84|13756.32|13636.32|13707.57|13587.57|294
1624592100000|2021-06-25 03:35:00|13752.86|13632.86|13721.94|13601.94|13752.97|13632.97|13721.16|13601.16|278
1624592400000|2021-06-25 03:40:00|13721.97|13601.97|13745.76|13625.76|13745.76|13625.76|13714.86|13594.86|270
1624592700000|2021-06-25 03:45:00|13745.73|13625.73|13805.08|13685.08|13811.86|13691.86|13741.45|13621.45|292
1624593000000|2021-06-25 03:50:00|13805.07|13685.07|13862.15|13742.15|13863.26|13743.26|13804.96|13684.96|288
1624593300000|2021-06-25 03:55:00|13862.2|13742.2|13827.97|13707.97|13879.28|13759.28|13825.7|13705.7|299
1624593600000|2021-06-25 04:00:00|13828.43|13708.43|13755.74|13635.74|13831.14|13711.14|13750.39|13630.39|294
1624593900000|2021-06-25 04:05:00|13755.54|13635.54|13783.6|13663.6|13783.6|13663.6|13735.75|13615.75|287
1624594200000|2021-06-25 04:10:00|13783.87|13663.87|13780.97|13660.97|13822.9|13702.9|13773.24|13653.24|287
1624594500000|2021-06-25 04:15:00|13780.83|13660.83|13748.49|13628.49|13781.51|13661.51|13741.29|13621.29|288
1624594800000|2021-06-25 04:20:00|13748.59|13628.59|13719.38|13599.38|13748.84|13628.84|13715.63|13595.63|285
1624595100000|2021-06-25 04:25:00|13719.62|13599.62|13694|13574|13719.62|13599.62|13688.85|13568.85|281
1624595400000|2021-06-25 04:30:00|13693.41|13573.41|13691.45|13571.45|13694.62|13574.62|13673.05|13553.05|279
1624595700000|2021-06-25 04:35:00|13691.54|13571.54|13634.79|13514.79|13691.62|13571.62|13622.8|13502.8|295
1624596000000|2021-06-25 04:40:00|13635.14|13515.14|13651.12|13531.12|13655.48|13535.48|13629.73|13509.73|276
1624596300000|2021-06-25 04:45:00|13651.26|13531.26|13655.83|13535.83|13679.65|13559.65|13649.86|13529.86|279
1624596600000|2021-06-25 04:50:00|13655.96|13535.96|13626.98|13506.98|13656.78|13536.78|13610.59|13490.59|291
1624596900000|2021-06-25 04:55:00|13627.23|13507.23|13638.08|13518.08|13638.08|13518.08|13614.98|13494.98|286
1624597200000|2021-06-25 05:00:00|13639.18|13519.18|13591.14|13471.14|13704.54|13584.54|13589.03|13469.03|293
1624597500000|2021-06-25 05:05:00|13590.83|13470.83|13580.41|13460.41|13599.38|13479.38|13570.84|13450.84|289
1624597800000|2021-06-25 05:10:00|13580.49|13460.49|13592.82|13472.82|13593.45|13473.45|13575.71|13455.71|272
1624598100000|2021-06-25 05:15:00|13592.36|13472.36|13588.86|13468.86|13598.22|13478.22|13568.55|13448.55|282
1624598400000|2021-06-25 05:20:00|13587.56|13467.56|13571.3|13451.3|13596.96|13476.96|13570.42|13450.42|273
1624598700000|2021-06-25 05:25:00|13570.89|13450.89|13542.55|13422.55|13571.57|13451.57|13529.24|13409.24|292
1624599000000|2021-06-25 05:30:00|13543.04|13423.04|13574.95|13454.95|13583.29|13463.29|13543.04|13423.04|289
1624599300000|2021-06-25 05:35:00|13575.62|13455.62|13490.33|13370.33|13577.25|13457.25|13490.33|13370.33|287
1624599600000|2021-06-25 05:40:00|13488.99|13368.99|13528.39|13408.39|13528.39|13408.39|13481.95|13361.95|275
1624599900000|2021-06-25 05:45:00|13528.46|13408.46|13525.51|13405.51|13528.94|13408.94|13482.58|13362.58|296
1624600200000|2021-06-25 05:50:00|13525.54|13405.54|13560.47|13440.47|13567.97|13447.97|13523.09|13403.09|284
1624600500000|2021-06-25 05:55:00|13560.46|13440.46|13525.83|13405.83|13560.46|13440.46|13525.83|13405.83|254
1624600800000|2021-06-25 06:00:00|13525.24|13405.24|13558.86|13438.86|13560.88|13440.88|13519.47|13399.47|277
1624601100000|2021-06-25 06:05:00|13559.1|13439.1|13585.64|13465.64|13591.95|13471.95|13558.06|13438.06|269
1624601400000|2021-06-25 06:10:00|13585.68|13465.68|13562.8|13442.8|13586.12|13466.12|13562.8|13442.8|263
1624601700000|2021-06-25 06:15:00|13562.19|13442.19|13576.97|13456.97|13576.97|13456.97|13535.91|13415.91|286
1624602000000|2021-06-25 06:20:00|13577.45|13457.45|13591.06|13471.06|13600.21|13480.21|13577.37|13457.37|279
1624602300000|2021-06-25 06:25:00|13591.2|13471.2|13551.56|13431.56|13591.31|13471.31|13551.54|13431.54|263
1624602600000|2021-06-25 06:30:00|13551.55|13431.55|13483.1|13363.1|13555.71|13435.71|13466.08|13346.08|290
1624602900000|2021-06-25 06:35:00|13482.66|13362.66|13505.19|13385.19|13510.76|13390.76|13480.89|13360.89|281
1624603200000|2021-06-25 06:40:00|13505.68|13385.68|13547.49|13427.49|13547.59|13427.59|13505.68|13385.68|277
1624603500000|2021-06-25 06:45:00|13547.51|13427.51|13569.41|13449.41|13569.68|13449.68|13546.9|13426.9|262
1624603800000|2021-06-25 06:50:00|13571.22|13451.22|13574.94|13454.94|13591.87|13471.87|13570.96|13450.96|277
1624604100000|2021-06-25 06:55:00|13574.7|13454.7|13549.1|13429.1|13577.56|13457.56|13549.05|13429.05|271
1624604400000|2021-06-25 07:00:00|13548.81|13428.81|13445.1|13325.1|13548.81|13428.81|13444.14|13324.14|290
1624604700000|2021-06-25 07:05:00|13445.11|13325.11|13426.49|13306.49|13458.98|13338.98|13412.54|13292.54|293
1624605000000|2021-06-25 07:10:00|13426.12|13306.12|13387.99|13267.99|13435.93|13315.93|13387.99|13267.99|288
1624605300000|2021-06-25 07:15:00|13388.12|13268.12|13306.2|13186.2|13390.26|13270.26|13306.2|13186.2|296
1624605600000|2021-06-25 07:20:00|13305.22|13185.22|13309.93|13189.93|13327.42|13207.42|13288.88|13168.88|292
1624605900000|2021-06-25 07:25:00|13310.39|13190.39|13288.34|13168.34|13355.41|13235.41|13288.34|13168.34|282
1624606200000|2021-06-25 07:30:00|13284.14|13164.14|13248.69|13128.69|13291.87|13171.87|13248.69|13128.69|291
1624606500000|2021-06-25 07:35:00|13246.85|13126.85|13287.22|13167.22|13294.68|13174.68|13243.81|13123.81|297
1624606800000|2021-06-25 07:40:00|13287.06|13167.06|13244.66|13124.66|13293.49|13173.49|13244.66|13124.66|293
1624607100000|2021-06-25 07:45:00|13244.62|13124.62|13305.55|13185.55|13305.57|13185.57|13242.43|13122.43|289
1624607400000|2021-06-25 07:50:00|13305.4|13185.4|13319.01|13199.01|13330.27|13210.27|13302.24|13182.24|270
1624607700000|2021-06-25 07:55:00|13319.08|13199.08|13360.33|13240.33|13361.01|13241.01|13318.84|13198.84|281
1624608000000|2021-06-25 08:00:00|13360.45|13240.45|13290|13170|13360.45|13240.45|13263.7|13143.7|297
1624608300000|2021-06-25 08:05:00|13290.04|13170.04|13313.64|13193.64|13327.26|13207.26|13287.64|13167.64|287
1624608600000|2021-06-25 08:10:00|13313.78|13193.78|13217.05|13097.05|13319.61|13199.61|13217.05|13097.05|293
1624608900000|2021-06-25 08:15:00|13217.31|13097.31|13150.38|13030.38|13228.98|13108.98|13148|13028|296
1624609200000|2021-06-25 08:20:00|13151.86|13031.86|13196.87|13076.87|13221.64|13101.64|13151.86|13031.86|298
1624609500000|2021-06-25 08:25:00|13196.69|13076.69|13245.58|13125.58|13245.62|13125.62|13193.7|13073.7|288
1624609800000|2021-06-25 08:30:00|13245.15|13125.15|13267.17|13147.17|13279.35|13159.35|13229.92|13109.92|296
1624610100000|2021-06-25 08:35:00|13267.52|13147.52|13262.53|13142.53|13268.79|13148.79|13248.35|13128.35|291
1624610400000|2021-06-25 08:40:00|13262.26|13142.26|13270.76|13150.76|13273.96|13153.96|13253.38|13133.38|287
1624610700000|2021-06-25 08:45:00|13270.32|13150.32|13218.64|13098.64|13270.32|13150.32|13218.27|13098.27|294
1624611000000|2021-06-25 08:50:00|13217.94|13097.94|13310.39|13190.39|13310.39|13190.39|13216.09|13096.09|287
1624611300000|2021-06-25 08:55:00|13309.99|13189.99|13321.55|13201.55|13331.23|13211.23|13303.99|13183.99|286
1624611600000|2021-06-25 09:00:00|13321.2|13201.2|13333.39|13213.39|13333.39|13213.39|13293.32|13173.32|281
1624611900000|2021-06-25 09:05:00|13333.4|13213.4|13336.46|13216.46|13348.42|13228.42|13333.4|13213.4|278
1624612200000|2021-06-25 09:10:00|13336.43|13216.43|13408.73|13288.73|13408.73|13288.73|13331.64|13211.64|274
1624612500000|2021-06-25 09:15:00|13408.87|13288.87|13422.63|13302.63|13422.63|13302.63|13383.38|13263.38|276
1624612800000|2021-06-25 09:20:00|13422.98|13302.98|13396.25|13276.25|13427|13307|13393.08|13273.08|267
1624613100000|2021-06-25 09:25:00|13396.26|13276.26|13358.35|13238.35|13396.26|13276.26|13354.65|13234.65|265
1624613400000|2021-06-25 09:30:00|13358.21|13238.21|13295.37|13175.37|13358.47|13238.47|13290.65|13170.65|280
1624613700000|2021-06-25 09:35:00|13295.75|13175.75|13255.03|13135.03|13302.88|13182.88|13251.81|13131.81|274
1624614000000|2021-06-25 09:40:00|13254.95|13134.95|13182.49|13062.49|13256.31|13136.31|13182.49|13062.49|280
1624614300000|2021-06-25 09:45:00|13181.46|13061.46|13124.85|13004.85|13193.91|13073.91|13118.19|12998.19|293
1624614600000|2021-06-25 09:50:00|13124.14|13004.14|13138.36|13018.36|13152.79|13032.79|13121.64|13001.64|288
1624614900000|2021-06-25 09:55:00|13138.32|13018.32|13094.42|12974.42|13150.35|13030.35|13092.95|12972.95|289
1624615200000|2021-06-25 10:00:00|13094.6|12974.6|13142.78|13022.78|13153.4|13033.4|13079.44|12959.44|296
1624615500000|2021-06-25 10:05:00|13142.25|13022.25|13100.23|12980.23|13143.55|13023.55|13098.63|12978.63|290
1624615800000|2021-06-25 10:10:00|13099.64|12979.64|13145.84|13025.84|13146.59|13026.59|13096.52|12976.52|290
1624616100000|2021-06-25 10:15:00|13146.47|13026.47|13130.8|13010.8|13189.42|13069.42|13130.8|13010.8|285
1624616400000|2021-06-25 10:20:00|13130.48|13010.48|13089.96|12969.96|13130.48|13010.48|13087.08|12967.08|289
1624616700000|2021-06-25 10:25:00|13088.24|12968.24|13027.49|12907.49|13088.69|12968.69|13027.49|12907.49|287
1624617000000|2021-06-25 10:30:00|13027.69|12907.69|13084.28|12964.28|13086.8|12966.8|13018.22|12898.22|299
1624617300000|2021-06-25 10:35:00|13084.68|12964.68|13080.73|12960.73|13096.15|12976.15|13066.89|12946.89|291
1624617600000|2021-06-25 10:40:00|13079.85|12959.85|12993.68|12873.68|13079.96|12959.96|12971.05|12851.05|299
1624617900000|2021-06-25 10:45:00|12995.24|12875.24|13074.87|12954.87|13082.83|12962.83|12995.24|12875.24|299
1624618200000|2021-06-25 10:50:00|13075.09|12955.09|13041.09|12921.09|13079.75|12959.75|13030.06|12910.06|299
1624618500000|2021-06-25 10:55:00|13042.39|12922.39|13131.52|13011.52|13132.21|13012.21|13042.39|12922.39|290
1624618800000|2021-06-25 11:00:00|13131.67|13011.67|13176.03|13056.03|13182.75|13062.75|13100.71|12980.71|298
1624619100000|2021-06-25 11:05:00|13175.47|13055.47|13170.36|13050.36|13177.71|13057.71|13153.3|13033.3|299
1624619400000|2021-06-25 11:10:00|13170.42|13050.42|13038.87|12918.87|13172.52|13052.52|13038.87|12918.87|298
1624619700000|2021-06-25 11:15:00|13038.23|12918.23|12922.74|12802.74|13038.23|12918.23|12922.74|12802.74|298
1624620000000|2021-06-25 11:20:00|12922.56|12802.56|12927.91|12807.91|12930.38|12810.38|12868.54|12748.54|300
1624620300000|2021-06-25 11:25:00|12928.18|12808.18|12898.41|12778.41|12945.92|12825.92|12898.41|12778.41|298
1624620600000|2021-06-25 11:30:00|12898.39|12778.39|12904.31|12784.31|12929.26|12809.26|12877.56|12757.56|297
1624620900000|2021-06-25 11:35:00|12903.7|12783.7|12946.88|12826.88|12984.47|12864.47|12902.61|12782.61|297
1624621200000|2021-06-25 11:40:00|12945.96|12825.96|13007.64|12887.64|13007.79|12887.79|12923.61|12803.61|297
1624621500000|2021-06-25 11:45:00|13008.69|12888.69|12958.43|12838.43|13032.28|12912.28|12958.43|12838.43|299
1624621800000|2021-06-25 11:50:00|12957.54|12837.54|12953.37|12833.37|13003.4|12883.4|12952.62|12832.62|297
1624622100000|2021-06-25 11:55:00|12951.71|12831.71|12908.57|12788.57|12953.51|12833.51|12901.98|12781.98|294
1624622400000|2021-06-25 12:00:00|12907.82|12787.82|12834.02|12714.02|12951.95|12831.95|12831.91|12711.91|298
1624622700000|2021-06-25 12:05:00|12834.15|12714.15|12940.82|12820.82|12940.82|12820.82|12832.72|12712.72|293
1624623000000|2021-06-25 12:10:00|12941.1|12821.1|12977.6|12857.6|12986.05|12866.05|12941.1|12821.1|294
1624623300000|2021-06-25 12:15:00|12978.04|12858.04|13040.76|12920.76|13040.85|12920.85|12938.13|12818.13|291
1624623600000|2021-06-25 12:20:00|13040.97|12920.97|13041.75|12921.75|13057.35|12937.35|13014.05|12894.05|295
1624623900000|2021-06-25 12:25:00|13041.77|12921.77|12985.31|12865.31|13041.86|12921.86|12974.18|12854.18|284
1624624200000|2021-06-25 12:30:00|12985.23|12865.23|12931.12|12811.12|12985.23|12865.23|12913.03|12793.03|284
1624624500000|2021-06-25 12:35:00|12931.4|12811.4|12844.99|12724.99|12931.42|12811.42|12844.55|12724.55|283
1624624800000|2021-06-25 12:40:00|12845.2|12725.2|12860.88|12740.88|12869.99|12749.99|12825.72|12705.72|295
1624625100000|2021-06-25 12:45:00|12860.96|12740.96|12783.76|12663.76|12861.52|12741.52|12764.92|12644.92|296
1624625400000|2021-06-25 12:50:00|12784.93|12664.93|12822.27|12702.27|12824.62|12704.62|12762.51|12642.51|298
1624625700000|2021-06-25 12:55:00|12822.2|12702.2|12885.31|12765.31|12885.31|12765.31|12799.09|12679.09|294
1624626000000|2021-06-25 13:00:00|12885.9|12765.9|12874.06|12754.06|12885.91|12765.91|12821.35|12701.35|295
1624626300000|2021-06-25 13:05:00|12875.94|12755.94|12951.53|12831.53|12951.53|12831.53|12875.94|12755.94|289
1624626600000|2021-06-25 13:10:00|12950.92|12830.92|12804.94|12684.94|12950.92|12830.92|12804.94|12684.94|297
1624626900000|2021-06-25 13:15:00|12804.26|12684.26|12786.13|12666.13|12804.44|12684.44|12729.25|12609.25|298
1624627200000|2021-06-25 13:20:00|12786.26|12666.26|12821.03|12701.03|12856.75|12736.75|12785.71|12665.71|296
1624627500000|2021-06-25 13:25:00|12821.22|12701.22|12820.29|12700.29|12851.72|12731.72|12800.83|12680.83|293
1624627800000|2021-06-25 13:30:00|12820.25|12700.25|12902.55|12782.55|12904.91|12784.91|12815.97|12695.97|294
1624628100000|2021-06-25 13:35:00|12903.39|12783.39|12836.52|12716.52|12907.22|12787.22|12835.89|12715.89|298
1624628400000|2021-06-25 13:40:00|12835.88|12715.88|12893.72|12773.72|12897.98|12777.98|12835.75|12715.75|290
1624628700000|2021-06-25 13:45:00|12893.79|12773.79|12971.25|12851.25|12971.35|12851.35|12871.21|12751.21|291
1624629000000|2021-06-25 13:50:00|12971.46|12851.46|12944.1|12824.1|12982.76|12862.76|12943.69|12823.69|291
1624629300000|2021-06-25 13:55:00|12943.99|12823.99|12906.25|12786.25|12943.99|12823.99|12889.86|12769.86|291
1624629600000|2021-06-25 14:00:00|12905.93|12785.93|13055.77|12935.77|13059.45|12939.45|12893.4|12773.4|297
1624629900000|2021-06-25 14:05:00|13055.22|12935.22|13070.07|12950.07|13070.15|12950.15|13014.7|12894.7|296
1624630200000|2021-06-25 14:10:00|13072.42|12952.42|13107.58|12987.58|13109.7|12989.7|13065.55|12945.55|295
1624630500000|2021-06-25 14:15:00|13107.75|12987.75|13044.01|12924.01|13109.86|12989.86|13041.46|12921.46|295
1624630800000|2021-06-25 14:20:00|13044.25|12924.25|13020.28|12900.28|13063.22|12943.22|13020.28|12900.28|293
1624631100000|2021-06-25 14:25:00|13020.36|12900.36|13017.29|12897.29|13021.4|12901.4|12983.3|12863.3|295
1624631400000|2021-06-25 14:30:00|13017.25|12897.25|12987.54|12867.54|13017.25|12897.25|12950.04|12830.04|295
1624631700000|2021-06-25 14:35:00|12988.01|12868.01|12865.45|12745.45|12990.25|12870.25|12864.28|12744.28|293
1624632000000|2021-06-25 14:40:00|12865.3|12745.3|12779.53|12659.53|12872.97|12752.97|12777.3|12657.3|297
1624632300000|2021-06-25 14:45:00|12778.58|12658.58|12827.97|12707.97|12827.97|12707.97|12724.26|12604.26|298
1624632600000|2021-06-25 14:50:00|12828.08|12708.08|12808.01|12688.01|12855.47|12735.47|12787.56|12667.56|297
1624632900000|2021-06-25 14:55:00|12808.07|12688.07|12792.46|12672.46|12812.36|12692.36|12790.65|12670.65|292
1624633200000|2021-06-25 15:00:00|12791.44|12671.44|12665.68|12545.68|12811.37|12691.37|12663.62|12543.62|295
1624633500000|2021-06-25 15:05:00|12665.58|12545.58|12595.82|12475.82|12702.94|12582.94|12593.26|12473.26|299
1624633800000|2021-06-25 15:10:00|12596.27|12476.27|12649.72|12529.72|12658.4|12538.4|12593.57|12473.57|292
1624634100000|2021-06-25 15:15:00|12649.38|12529.38|12698.21|12578.21|12700.17|12580.17|12639.25|12519.25|295
1624634400000|2021-06-25 15:20:00|12698.71|12578.71|12681.07|12561.07|12716.02|12596.02|12681.07|12561.07|297
1624634700000|2021-06-25 15:25:00|12681.38|12561.38|12689.86|12569.86|12694.35|12574.35|12670.25|12550.25|293
1624635000000|2021-06-25 15:30:00|12690.44|12570.44|12698.95|12578.95|12742.56|12622.56|12690.44|12570.44|294
1624635300000|2021-06-25 15:35:00|12698.8|12578.8|12774.56|12654.56|12774.69|12654.69|12678.64|12558.64|294
1624635600000|2021-06-25 15:40:00|12774.23|12654.23|12816.08|12696.08|12818.19|12698.19|12754.16|12634.16|292
1624635900000|2021-06-25 15:45:00|12816.42|12696.42|12810.34|12690.34|12834.51|12714.51|12801.58|12681.58|290
1624636200000|2021-06-25 15:50:00|12810.35|12690.35|12746|12626|12810.38|12690.38|12745.83|12625.83|292
1624636500000|2021-06-25 15:55:00|12745.21|12625.21|12700.31|12580.31|12745.21|12625.21|12679.82|12559.82|296
1624636800000|2021-06-25 16:00:00|12700.26|12580.26|12807.38|12687.38|12807.38|12687.38|12674.04|12554.04|298
1624637100000|2021-06-25 16:05:00|12808.16|12688.16|12772.75|12652.75|12810.71|12690.71|12759.17|12639.17|288
1624637400000|2021-06-25 16:10:00|12773.54|12653.54|12740.84|12620.84|12806.07|12686.07|12740.71|12620.71|293
1624637700000|2021-06-25 16:15:00|12740.76|12620.76|12685.76|12565.76|12741.73|12621.73|12681.12|12561.12|293
1624638000000|2021-06-25 16:20:00|12685.82|12565.82|12527.8|12407.8|12685.88|12565.88|12526.65|12406.65|296
1624638300000|2021-06-25 16:25:00|12527.84|12407.84|12461.34|12341.34|12547.44|12427.44|12453.78|12333.78|300
1624638600000|2021-06-25 16:30:00|12462.53|12342.53|12520.09|12400.09|12534.36|12414.36|12455.43|12335.43|296
1624638900000|2021-06-25 16:35:00|12520.16|12400.16|12420.24|12300.24|12584.31|12464.31|12396.32|12276.32|298
1624639200000|2021-06-25 16:40:00|12420.71|12300.71|12498.71|12378.71|12499.68|12379.68|12409.44|12289.44|297
1624639500000|2021-06-25 16:45:00|12498.67|12378.67|12481.2|12361.2|12534.79|12414.79|12481.2|12361.2|297
1624639800000|2021-06-25 16:50:00|12477.73|12357.73|12426.94|12306.94|12500.49|12380.49|12419.7|12299.7|295
1624640100000|2021-06-25 16:55:00|12425.99|12305.99|12462.43|12342.43|12490.96|12370.96|12425.99|12305.99|296
1624640400000|2021-06-25 17:00:00|12462.49|12342.49|12586.22|12466.22|12586.37|12466.37|12444.61|12324.61|298
1624640700000|2021-06-25 17:05:00|12586.83|12466.83|12536.74|12416.74|12610.56|12490.56|12523.43|12403.43|292
1624641000000|2021-06-25 17:10:00|12537.15|12417.15|12571.71|12451.71|12575.42|12455.42|12510.02|12390.02|297
1624641300000|2021-06-25 17:15:00|12571.64|12451.64|12581.58|12461.58|12615.94|12495.94|12546.8|12426.8|298
1624641600000|2021-06-25 17:20:00|12581.93|12461.93|12485.65|12365.65|12581.93|12461.93|12479.98|12359.98|298
1624641900000|2021-06-25 17:25:00|12485.4|12365.4|12509.51|12389.51|12534.07|12414.07|12485.4|12365.4|294
1624642200000|2021-06-25 17:30:00|12509.38|12389.38|12480.14|12360.14|12527.17|12407.17|12431.97|12311.97|298
1624642500000|2021-06-25 17:35:00|12480.85|12360.85|12408.85|12288.85|12488.01|12368.01|12408.85|12288.85|297
1624642800000|2021-06-25 17:40:00|12408.11|12288.11|12321.14|12201.14|12415.6|12295.6|12312.39|12192.39|299
1624643100000|2021-06-25 17:45:00|12319.85|12199.85|12409.29|12289.29|12409.29|12289.29|12319.16|12199.16|297
1624643400000|2021-06-25 17:50:00|12409.9|12289.9|12440.31|12320.31|12448.91|12328.91|12381.72|12261.72|297
1624643700000|2021-06-25 17:55:00|12439.2|12319.2|12367.14|12247.14|12442.32|12322.32|12367.14|12247.14|289
1624644000000|2021-06-25 18:00:00|12366.89|12246.89|12416.01|12296.01|12416.01|12296.01|12301.79|12181.79|296
1624644300000|2021-06-25 18:05:00|12417.29|12297.29|12513.17|12393.17|12535.8|12415.8|12417.29|12297.29|297
1624644600000|2021-06-25 18:10:00|12513.39|12393.39|12530.13|12410.13|12564.53|12444.53|12513.07|12393.07|294
1624644900000|2021-06-25 18:15:00|12530.1|12410.1|12561.98|12441.98|12563.98|12443.98|12486.3|12366.3|293
1624645200000|2021-06-25 18:20:00|12563.1|12443.1|12595.77|12475.77|12595.77|12475.77|12563.1|12443.1|295
1624645500000|2021-06-25 18:25:00|12595.23|12475.23|12573.83|12453.83|12601.08|12481.08|12569.21|12449.21|286
1624645800000|2021-06-25 18:30:00|12574.17|12454.17|12516.59|12396.59|12574.68|12454.68|12513.66|12393.66|294
1624646100000|2021-06-25 18:35:00|12516.6|12396.6|12594.55|12474.55|12601.57|12481.57|12516.26|12396.26|291
1624646400000|2021-06-25 18:40:00|12595.19|12475.19|12640.55|12520.55|12644.1|12524.1|12595.19|12475.19|294
1624646700000|2021-06-25 18:45:00|12640.58|12520.58|12609.11|12489.11|12645.59|12525.59|12605.57|12485.57|284
1624647000000|2021-06-25 18:50:00|12609.12|12489.12|12617.5|12497.5|12621.51|12501.51|12557.13|12437.13|292
1624647300000|2021-06-25 18:55:00|12617.6|12497.6|12588.16|12468.16|12627.75|12507.75|12581.62|12461.62|292
1624647600000|2021-06-25 19:00:00|12588.53|12468.53|12562.71|12442.71|12624.33|12504.33|12562.69|12442.69|285
1624647900000|2021-06-25 19:05:00|12562.74|12442.74|12473.99|12353.99|12574.63|12454.63|12473.64|12353.64|289
1624648200000|2021-06-25 19:10:00|12473.64|12353.64|12597.02|12477.02|12597.02|12477.02|12473.64|12353.64|295
1624648500000|2021-06-25 19:15:00|12601.69|12481.69|12722.59|12602.59|12722.59|12602.59|12601.69|12481.69|296
1624648800000|2021-06-25 19:20:00|12722.93|12602.93|12740.91|12620.91|12775.84|12655.84|12722.93|12602.93|293
1624649100000|2021-06-25 19:25:00|12740.25|12620.25|12779.25|12659.25|12779.25|12659.25|12731.6|12611.6|296
1624649400000|2021-06-25 19:30:00|12779.38|12659.38|12742.23|12622.23|12779.64|12659.64|12725.88|12605.88|285
1624649700000|2021-06-25 19:35:00|12741.92|12621.92|12715.94|12595.94|12747.42|12627.42|12700.97|12580.97|279
1624650000000|2021-06-25 19:40:00|12715.97|12595.97|12673.68|12553.68|12716.45|12596.45|12664.85|12544.85|289
1624650300000|2021-06-25 19:45:00|12673.43|12553.43|12609.51|12489.51|12675.8|12555.8|12592.53|12472.53|293
1624650600000|2021-06-25 19:50:00|12609.64|12489.64|12633.97|12513.97|12639.78|12519.78|12609.64|12489.64|293
1624650900000|2021-06-25 19:55:00|12633.78|12513.78|12709.14|12589.14|12716.5|12596.5|12631.01|12511.01|295
1624651200000|2021-06-25 20:00:00|12708.69|12588.69|12618.94|12498.94|12708.69|12588.69|12605.12|12485.12|298
1624651500000|2021-06-25 20:05:00|12618.5|12498.5|12692.36|12572.36|12714.25|12594.25|12617.29|12497.29|298
1624651800000|2021-06-25 20:10:00|12691.66|12571.66|12650.2|12530.2|12692.43|12572.43|12646.45|12526.45|287
1624652100000|2021-06-25 20:15:00|12650.19|12530.19|12717.88|12597.88|12718.2|12598.2|12649.99|12529.99|281
1624652400000|2021-06-25 20:20:00|12718.08|12598.08|12742.66|12622.66|12745.34|12625.34|12679.14|12559.14|298
1624652700000|2021-06-25 20:25:00|12742.8|12622.8|12757.78|12637.78|12757.78|12637.78|12728.78|12608.78|289
1624653000000|2021-06-25 20:30:00|12758.32|12638.32|12765.1|12645.1|12783.66|12663.66|12758.13|12638.13|288
1624653300000|2021-06-25 20:35:00|12764.47|12644.47|12782.44|12662.44|12783.24|12663.24|12732.76|12612.76|292
1624653600000|2021-06-25 20:40:00|12782.62|12662.62|12753.08|12633.08|12783.01|12663.01|12741.56|12621.56|292
1624653900000|2021-06-25 20:45:00|12753.13|12633.13|12779.32|12659.32|12782.19|12662.19|12750.4|12630.4|286
1624654200000|2021-06-25 20:50:00|12779.37|12659.37|12727.41|12607.41|12779.51|12659.51|12715.18|12595.18|290
1624654500000|2021-06-25 20:55:00|12727.35|12607.35|12757.31|12637.31|12763.51|12643.51|12726.83|12606.83|218
1624698000000|2021-06-26 09:00:00|12715.15|12595.15|12715.15|12595.15|12715.15|12595.15|12715.15|12595.15|1
1624701600000|2021-06-26 10:00:00|12174.3|12054.3|12234.6|12114.6|12254.73|12134.73|12174.3|12054.3|240
1624701900000|2021-06-26 10:05:00|12234.63|12114.63|12167.41|12047.41|12239.91|12119.91|12167.41|12047.41|292
1624702200000|2021-06-26 10:10:00|12166.67|12046.67|12192.96|12072.96|12195.19|12075.19|12147.95|12027.95|294
1624702500000|2021-06-26 10:15:00|12192.46|12072.46|12198.31|12078.31|12202.52|12082.52|12138.54|12018.54|290
1624702800000|2021-06-26 10:20:00|12198.33|12078.33|12187.79|12067.79|12200.06|12080.06|12174.73|12054.73|276
1624703100000|2021-06-26 10:25:00|12187.83|12067.83|12172.73|12052.73|12202.8|12082.8|12162.23|12042.23|284
1624703400000|2021-06-26 10:30:00|12172.72|12052.72|12145.48|12025.48|12176.85|12056.85|12111.61|11991.61|291
1624703700000|2021-06-26 10:35:00|12145.56|12025.56|12142.31|12022.31|12152.61|12032.61|12120.99|12000.99|290
1624704000000|2021-06-26 10:40:00|12142.52|12022.52|12059.49|11939.49|12146.65|12026.65|12059.01|11939.01|285
1624704300000|2021-06-26 10:45:00|12059.59|11939.59|12082.11|11962.11|12085.43|11965.43|12036|11916|291
1624704600000|2021-06-26 10:50:00|12082.49|11962.49|12097.21|11977.21|12106.33|11986.33|12082.49|11962.49|284
1624704900000|2021-06-26 10:55:00|12098.16|11978.16|12175.45|12055.45|12185.73|12065.73|12098.16|11978.16|286
1624705200000|2021-06-26 11:00:00|12175.37|12055.37|12276.82|12156.82|12292.86|12172.86|12172.64|12052.64|294
1624705500000|2021-06-26 11:05:00|12277.09|12157.09|12294.86|12174.86|12294.86|12174.86|12244.07|12124.07|286
1624705800000|2021-06-26 11:10:00|12296.81|12176.81|12323.28|12203.28|12363.63|12243.63|12296.72|12176.72|294
1624706100000|2021-06-26 11:15:00|12321.32|12201.32|12346.15|12226.15|12346.15|12226.15|12293.78|12173.78|294
1624706400000|2021-06-26 11:20:00|12346.23|12226.23|12304.77|12184.77|12346.23|12226.23|12303.35|12183.35|293
1624706700000|2021-06-26 11:25:00|12304.47|12184.47|12289.3|12169.3|12305.14|12185.14|12285.11|12165.11|283
1624707000000|2021-06-26 11:30:00|12290.18|12170.18|12305.32|12185.32|12311.32|12191.32|12289.72|12169.72|283
1624707300000|2021-06-26 11:35:00|12305.33|12185.33|12333.75|12213.75|12340.86|12220.86|12303.34|12183.34|280
1624707600000|2021-06-26 11:40:00|12333.96|12213.96|12393.99|12273.99|12401.78|12281.78|12331.78|12211.78|284
1624707900000|2021-06-26 11:45:00|12393.85|12273.85|12457.87|12337.87|12457.87|12337.87|12363.41|12243.41|288
1624708200000|2021-06-26 11:50:00|12457.85|12337.85|12438.63|12318.63|12460.9|12340.9|12438.63|12318.63|282
1624708500000|2021-06-26 11:55:00|12438.8|12318.8|12439.42|12319.42|12446.21|12326.21|12427.41|12307.41|291
1624708800000|2021-06-26 12:00:00|12439.21|12319.21|12401.55|12281.55|12440.89|12320.89|12384.1|12264.1|291
1624709100000|2021-06-26 12:05:00|12402.02|12282.02|12387.73|12267.73|12430.59|12310.59|12387.24|12267.24|283
1624709400000|2021-06-26 12:10:00|12388.1|12268.1|12380.44|12260.44|12396.56|12276.56|12373.9|12253.9|283
1624709700000|2021-06-26 12:15:00|12381.69|12261.69|12348.91|12228.91|12389.44|12269.44|12339.83|12219.83|284
1624710000000|2021-06-26 12:20:00|12348.78|12228.78|12383.48|12263.48|12390.34|12270.34|12348.44|12228.44|286
1624710300000|2021-06-26 12:25:00|12383.58|12263.58|12428.78|12308.78|12472.14|12352.14|12383.58|12263.58|293
1624710600000|2021-06-26 12:30:00|12428.55|12308.55|12412.73|12292.73|12429.49|12309.49|12407.9|12287.9|279
1624710900000|2021-06-26 12:35:00|12413.09|12293.09|12446.59|12326.59|12462.29|12342.29|12413.09|12293.09|280
1624711200000|2021-06-26 12:40:00|12446.84|12326.84|12414.56|12294.56|12447.01|12327.01|12414.56|12294.56|287
1624711500000|2021-06-26 12:45:00|12414.13|12294.13|12382.33|12262.33|12414.13|12294.13|12382.33|12262.33|275
1624711800000|2021-06-26 12:50:00|12382.52|12262.52|12352.34|12232.34|12402.64|12282.64|12347.94|12227.94|289
1624712100000|2021-06-26 12:55:00|12352.26|12232.26|12276.57|12156.57|12352.26|12232.26|12276.57|12156.57|285
1624712400000|2021-06-26 13:00:00|12275.89|12155.89|12317.27|12197.27|12318.43|12198.43|12269.65|12149.65|289
1624712700000|2021-06-26 13:05:00|12318.28|12198.28|12317.33|12197.33|12359.61|12239.61|12317.18|12197.18|289
1624713000000|2021-06-26 13:10:00|12317.12|12197.12|12324.31|12204.31|12334.32|12214.32|12314.7|12194.7|283
1624713300000|2021-06-26 13:15:00|12323.82|12203.82|12386.1|12266.1|12395.09|12275.09|12319.56|12199.56|297
1624713600000|2021-06-26 13:20:00|12386.02|12266.02|12329.3|12209.3|12389.25|12269.25|12329.28|12209.28|287
1624713900000|2021-06-26 13:25:00|12328.44|12208.44|12312.22|12192.22|12328.54|12208.54|12283.47|12163.47|288
1624714200000|2021-06-26 13:30:00|12311.41|12191.41|12247.3|12127.3|12311.41|12191.41|12231.19|12111.19|299
1624714500000|2021-06-26 13:35:00|12247.51|12127.51|12201.7|12081.7|12257.11|12137.11|12201.7|12081.7|293
1624714800000|2021-06-26 13:40:00|12201.18|12081.18|12113.93|11993.93|12201.18|12081.18|12113.93|11993.93|298
1624715100000|2021-06-26 13:45:00|12113.06|11993.06|12044.02|11924.02|12129.12|12009.12|12041.7|11921.7|299
1624715400000|2021-06-26 13:50:00|12044.14|11924.14|12040.23|11920.23|12053.25|11933.25|12033.14|11913.14|292
1624715700000|2021-06-26 13:55:00|12040.04|11920.04|12050.08|11930.08|12074.36|11954.36|12038.95|11918.95|291
1624716000000|2021-06-26 14:00:00|12048.73|11928.73|11954.73|11834.73|12048.73|11928.73|11950.59|11830.59|296
1624716300000|2021-06-26 14:05:00|11954.78|11834.78|11973.17|11853.17|11982.72|11862.72|11954.78|11834.78|289
1624716600000|2021-06-26 14:10:00|11973.06|11853.06|11948.08|11828.08|11994.73|11874.73|11943.32|11823.32|284
1624716900000|2021-06-26 14:15:00|11947.98|11827.98|12056.82|11936.82|12070.38|11950.38|11942.79|11822.79|296
1624717200000|2021-06-26 14:20:00|12057.5|11937.5|12022.9|11902.9|12058.44|11938.44|12014.18|11894.18|289
1624717500000|2021-06-26 14:25:00|12022.77|11902.77|12068.48|11948.48|12068.51|11948.51|12022.32|11902.32|293
1624717800000|2021-06-26 14:30:00|12068.34|11948.34|12126.66|12006.66|12127.09|12007.09|12066.08|11946.08|291
1624718100000|2021-06-26 14:35:00|12126.37|12006.37|12117.69|11997.69|12126.37|12006.37|12076.35|11956.35|295
1624718400000|2021-06-26 14:40:00|12117.74|11997.74|12188.39|12068.39|12189.43|12069.43|12117.41|11997.41|295
1624718700000|2021-06-26 14:45:00|12188.55|12068.55|12208.85|12088.85|12208.85|12088.85|12138.99|12018.99|290
1624719000000|2021-06-26 14:50:00|12209.55|12089.55|12263.43|12143.43|12291.9|12171.9|12209.55|12089.55|298
1624719300000|2021-06-26 14:55:00|12263.6|12143.6|12243.83|12123.83|12264.64|12144.64|12243.83|12123.83|291
1624719600000|2021-06-26 15:00:00|12243.56|12123.56|12149.24|12029.24|12249.69|12129.69|12136.37|12016.37|297
1624719900000|2021-06-26 15:05:00|12149.37|12029.37|12167.34|12047.34|12176.25|12056.25|12147.44|12027.44|293
1624720200000|2021-06-26 15:10:00|12167.49|12047.49|12191.1|12071.1|12201.89|12081.89|12167.4|12047.4|283
1624720500000|2021-06-26 15:15:00|12191.04|12071.04|12124.2|12004.2|12237.19|12117.19|12124.2|12004.2|297
1624720800000|2021-06-26 15:20:00|12124.36|12004.36|12172.84|12052.84|12172.85|12052.85|12114.39|11994.39|285
1624721100000|2021-06-26 15:25:00|12173.32|12053.32|12159.9|12039.9|12185.31|12065.31|12149.71|12029.71|288
1624721400000|2021-06-26 15:30:00|12159.95|12039.95|12160.37|12040.37|12175.96|12055.96|12156.13|12036.13|278
1624721700000|2021-06-26 15:35:00|12160.15|12040.15|12126.88|12006.88|12160.15|12040.15|12122.97|12002.97|278
1624722000000|2021-06-26 15:40:00|12126.11|12006.11|12172.42|12052.42|12172.42|12052.42|12120.02|12000.02|285
1624722300000|2021-06-26 15:45:00|12172.97|12052.97|12209.95|12089.95|12240.11|12120.11|12172.97|12052.97|287
1624722600000|2021-06-26 15:50:00|12209.72|12089.72|12277.19|12157.19|12278.49|12158.49|12189.58|12069.58|291
1624722900000|2021-06-26 15:55:00|12277.74|12157.74|12256.34|12136.34|12284.21|12164.21|12253.71|12133.71|293
1624723200000|2021-06-26 16:00:00|12255.76|12135.76|12187.68|12067.68|12261.9|12141.9|12187.68|12067.68|296
1624723500000|2021-06-26 16:05:00|12187.23|12067.23|12145.39|12025.39|12207.01|12087.01|12145.39|12025.39|292
1624723800000|2021-06-26 16:10:00|12144.52|12024.52|12059.14|11939.14|12144.52|12024.52|12056.77|11936.77|298
1624724100000|2021-06-26 16:15:00|12059.61|11939.61|11999.37|11879.37|12059.65|11939.65|11962.44|11842.44|296
1624724400000|2021-06-26 16:20:00|11999.13|11879.13|12030.67|11910.67|12030.86|11910.86|11999.13|11879.13|288
1624724700000|2021-06-26 16:25:00|12030.91|11910.91|12066.59|11946.59|12085|11965|12030.88|11910.88|293
1624725000000|2021-06-26 16:30:00|12066.8|11946.8|12044.87|11924.87|12117.87|11997.87|12044.87|11924.87|289
1624725300000|2021-06-26 16:35:00|12045.65|11925.65|12051.76|11931.76|12051.76|11931.76|12018.53|11898.53|286
1624725600000|2021-06-26 16:40:00|12051.79|11931.79|12056.7|11936.7|12095.74|11975.74|12051.67|11931.67|292
1624725900000|2021-06-26 16:45:00|12056.73|11936.73|12081.05|11961.05|12082.71|11962.71|12044.5|11924.5|281
1624726200000|2021-06-26 16:50:00|12080.85|11960.85|12124.16|12004.16|12125.11|12005.11|12080.47|11960.47|287
1624726500000|2021-06-26 16:55:00|12124.13|12004.13|12155.32|12035.32|12162.27|12042.27|12121.29|12001.29|285
1624726800000|2021-06-26 17:00:00|12155.25|12035.25|12172.29|12052.29|12172.7|12052.7|12129.85|12009.85|278
1624727100000|2021-06-26 17:05:00|12172.16|12052.16|12177.64|12057.64|12181.2|12061.2|12161.97|12041.97|287
1624727400000|2021-06-26 17:10:00|12177.54|12057.54|12158.99|12038.99|12177.54|12057.54|12149.93|12029.93|283
1624727700000|2021-06-26 17:15:00|12159.06|12039.06|12084.81|11964.81|12159.06|12039.06|12084.22|11964.22|294
1624728000000|2021-06-26 17:20:00|12084.98|11964.98|12125.82|12005.82|12125.95|12005.95|12053.28|11933.28|293
1624728300000|2021-06-26 17:25:00|12125.75|12005.75|12094.77|11974.77|12162.58|12042.58|12094.57|11974.57|291
1624728600000|2021-06-26 17:30:00|12094.95|11974.95|12127.63|12007.63|12127.63|12007.63|12078.42|11958.42|293
1624728900000|2021-06-26 17:35:00|12127.29|12007.29|12093.83|11973.83|12127.35|12007.35|12087.66|11967.66|280
1624729200000|2021-06-26 17:40:00|12093.92|11973.92|12123.66|12003.66|12124.32|12004.32|12091.11|11971.11|281
1624729500000|2021-06-26 17:45:00|12123.5|12003.5|12171.06|12051.06|12171.06|12051.06|12115.97|11995.97|283
1624729800000|2021-06-26 17:50:00|12171.42|12051.42|12234.88|12114.88|12241.48|12121.48|12169.8|12049.8|285
1624730100000|2021-06-26 17:55:00|12234.84|12114.84|12312.86|12192.86|12312.86|12192.86|12234.64|12114.64|287
1624730400000|2021-06-26 18:00:00|12314.26|12194.26|12292.13|12172.13|12337.5|12217.5|12289.14|12169.14|293
1624730700000|2021-06-26 18:05:00|12291.53|12171.53|12268.32|12148.32|12291.62|12171.62|12264.1|12144.1|287
1624731000000|2021-06-26 18:10:00|12268.28|12148.28|12359.44|12239.44|12360.45|12240.45|12268.24|12148.24|281
1624731300000|2021-06-26 18:15:00|12359.15|12239.15|12309.59|12189.59|12364.99|12244.99|12306.2|12186.2|280
1624731600000|2021-06-26 18:20:00|12309.66|12189.66|12308.16|12188.16|12317.19|12197.19|12303.81|12183.81|281
1624731900000|2021-06-26 18:25:00|12308.34|12188.34|12283.98|12163.98|12311.53|12191.53|12275.94|12155.94|286
1624732200000|2021-06-26 18:30:00|12283.76|12163.76|12269.27|12149.27|12290.87|12170.87|12259.06|12139.06|285
1624732500000|2021-06-26 18:35:00|12269.41|12149.41|12285.49|12165.49|12298.32|12178.32|12267.15|12147.15|286
1624732800000|2021-06-26 18:40:00|12284.75|12164.75|12256.55|12136.55|12285.18|12165.18|12250.19|12130.19|281
1624733100000|2021-06-26 18:45:00|12256.14|12136.14|12261.66|12141.66|12263.47|12143.47|12253.23|12133.23|274
1624733400000|2021-06-26 18:50:00|12261.44|12141.44|12262.57|12142.57|12286.61|12166.61|12260.99|12140.99|283
1624733700000|2021-06-26 18:55:00|12262.06|12142.06|12248|12128|12262.06|12142.06|12221.28|12101.28|277
1624734000000|2021-06-26 19:00:00|12248.11|12128.11|12276.87|12156.87|12303.64|12183.64|12244.86|12124.86|281
1624734300000|2021-06-26 19:05:00|12276.29|12156.29|12301.84|12181.84|12305.88|12185.88|12276.21|12156.21|275
1624734600000|2021-06-26 19:10:00|12301.47|12181.47|12288.95|12168.95|12302.3|12182.3|12280.72|12160.72|274
1624734900000|2021-06-26 19:15:00|12288.83|12168.83|12273.48|12153.48|12289.43|12169.43|12260.37|12140.37|269
1624735200000|2021-06-26 19:20:00|12273.7|12153.7|12266.62|12146.62|12278.81|12158.81|12263.3|12143.3|257
1624735500000|2021-06-26 19:25:00|12266.64|12146.64|12248.87|12128.87|12268.75|12148.75|12227.86|12107.86|266
1624735800000|2021-06-26 19:30:00|12249.18|12129.18|12255.49|12135.49|12255.49|12135.49|12221.62|12101.62|284
1624736100000|2021-06-26 19:35:00|12255.76|12135.76|12252.77|12132.77|12256.2|12136.2|12235.78|12115.78|280
1624736400000|2021-06-26 19:40:00|12252.78|12132.78|12265.59|12145.59|12273.47|12153.47|12252.67|12132.67|270
1624736700000|2021-06-26 19:45:00|12265.3|12145.3|12236.91|12116.91|12266.59|12146.59|12236.77|12116.77|268
1624737000000|2021-06-26 19:50:00|12237.5|12117.5|12258.47|12138.47|12275.9|12155.9|12237.12|12117.12|284
1624737300000|2021-06-26 19:55:00|12258.03|12138.03|12237.23|12117.23|12258.1|12138.1|12227.95|12107.95|283
1624737600000|2021-06-26 20:00:00|12237.82|12117.82|12190.19|12070.19|12255.08|12135.08|12189.4|12069.4|294
1624737900000|2021-06-26 20:05:00|12190.71|12070.71|12139.92|12019.92|12192.04|12072.04|12133.38|12013.38|293
1624738200000|2021-06-26 20:10:00|12140.64|12020.64|12145.53|12025.53|12152.86|12032.86|12138.6|12018.6|277
1624738500000|2021-06-26 20:15:00|12145.46|12025.46|12087.45|11967.45|12145.46|12025.46|12085.33|11965.33|287
1624738800000|2021-06-26 20:20:00|12086.95|11966.95|12118.95|11998.95|12118.98|11998.98|12085.43|11965.43|284
1624739100000|2021-06-26 20:25:00|12118.73|11998.73|12145.83|12025.83|12150.81|12030.81|12118.59|11998.59|274
1624739400000|2021-06-26 20:30:00|12145.82|12025.82|12142.88|12022.88|12154.42|12034.42|12131.59|12011.59|284
1624739700000|2021-06-26 20:35:00|12142.78|12022.78|12138.15|12018.15|12142.78|12022.78|12122.82|12002.82|280
1624740000000|2021-06-26 20:40:00|12138.18|12018.18|12159.1|12039.1|12159.1|12039.1|12137.97|12017.97|257
1624740300000|2021-06-26 20:45:00|12159.3|12039.3|12162.45|12042.45|12163.12|12043.12|12153.56|12033.56|257
1624740600000|2021-06-26 20:50:00|12162.68|12042.68|12126.86|12006.86|12163.8|12043.8|12120.77|12000.77|284
1624740900000|2021-06-26 20:55:00|12126.83|12006.83|12139.01|12019.01|12143.68|12023.68|12124.07|12004.07|273
1624741200000|2021-06-26 21:00:00|12138.98|12018.98|12083.55|11963.55|12138.98|12018.98|12074.29|11954.29|289
1624741500000|2021-06-26 21:05:00|12083.58|11963.58|12071.46|11951.46|12105.51|11985.51|12061.5|11941.5|276
1624741800000|2021-06-26 21:10:00|12071.96|11951.96|12065.36|11945.36|12075.12|11955.12|12041.01|11921.01|285
1624742100000|2021-06-26 21:15:00|12065.63|11945.63|12095.2|11975.2|12095.3|11975.3|12056.84|11936.84|271
1624742400000|2021-06-26 21:20:00|12095.53|11975.53|12115.66|11995.66|12129.99|12009.99|12095.53|11975.53|272
1624742700000|2021-06-26 21:25:00|12115.62|11995.62|12092.77|11972.77|12115.82|11995.82|12092.77|11972.77|269
1624743000000|2021-06-26 21:30:00|12092.52|11972.52|12126.06|12006.06|12141.82|12021.82|12087.58|11967.58|273
1624743300000|2021-06-26 21:35:00|12126.1|12006.1|12129.78|12009.78|12129.78|12009.78|12121.49|12001.49|263
1624743600000|2021-06-26 21:40:00|12130.47|12010.47|12128.78|12008.78|12137.79|12017.79|12128.12|12008.12|272
1624743900000|2021-06-26 21:45:00|12128.84|12008.84|12191.62|12071.62|12195.83|12075.83|12124.96|12004.96|290
1624744200000|2021-06-26 21:50:00|12191.44|12071.44|12185.6|12065.6|12192.42|12072.42|12179.34|12059.34|270
1624744500000|2021-06-26 21:55:00|12186.06|12066.06|12210.38|12090.38|12210.81|12090.81|12184.62|12064.62|284
1624744800000|2021-06-26 22:00:00|12210.35|12090.35|12235.84|12115.84|12238.2|12118.2|12207.4|12087.4|289
1624745100000|2021-06-26 22:05:00|12236.29|12116.29|12249.45|12129.45|12257.76|12137.76|12227.81|12107.81|283
1624745400000|2021-06-26 22:10:00|12249.39|12129.39|12277.43|12157.43|12281.23|12161.23|12249.27|12129.27|287
1624745700000|2021-06-26 22:15:00|12276.6|12156.6|12256.13|12136.13|12276.6|12156.6|12247.44|12127.44|285
1624746000000|2021-06-26 22:20:00|12256.36|12136.36|12261.92|12141.92|12262.92|12142.92|12253.6|12133.6|291
1624746300000|2021-06-26 22:25:00|12261.96|12141.96|12256.89|12136.89|12263.72|12143.72|12255.12|12135.12|273
1624746600000|2021-06-26 22:30:00|12256.68|12136.68|12302.2|12182.2|12302.2|12182.2|12256.18|12136.18|265
1624746900000|2021-06-26 22:35:00|12302.15|12182.15|12297.64|12177.64|12306.57|12186.57|12286.28|12166.28|282
1624747200000|2021-06-26 22:40:00|12297.49|12177.49|12316.23|12196.23|12316.23|12196.23|12296.84|12176.84|285
1624747500000|2021-06-26 22:45:00|12315.89|12195.89|12314.16|12194.16|12322.8|12202.8|12307.7|12187.7|277
1624747800000|2021-06-26 22:50:00|12314.58|12194.58|12315.97|12195.97|12318.89|12198.89|12314.58|12194.58|272
1624748100000|2021-06-26 22:55:00|12315.93|12195.93|12347.86|12227.86|12350.87|12230.87|12315.93|12195.93|281
1624748400000|2021-06-26 23:00:00|12347.94|12227.94|12299.53|12179.53|12350.69|12230.69|12299.37|12179.37|288
1624748700000|2021-06-26 23:05:00|12300.38|12180.38|12344.38|12224.38|12344.49|12224.49|12298.13|12178.13|283
1624749000000|2021-06-26 23:10:00|12344.71|12224.71|12358.74|12238.74|12378.33|12258.33|12342.96|12222.96|283
1624749300000|2021-06-26 23:15:00|12359.4|12239.4|12312.67|12192.67|12360.53|12240.53|12312.49|12192.49|278
1624749600000|2021-06-26 23:20:00|12312.64|12192.64|12315.77|12195.77|12328.98|12208.98|12310.62|12190.62|263
1624749900000|2021-06-26 23:25:00|12316.22|12196.22|12306.75|12186.75|12321.4|12201.4|12300.62|12180.62|272
1624750200000|2021-06-26 23:30:00|12306.79|12186.79|12320.45|12200.45|12324.49|12204.49|12306.78|12186.78|270
1624750500000|2021-06-26 23:35:00|12320.69|12200.69|12307.63|12187.63|12322.62|12202.62|12299.57|12179.57|282
1624750800000|2021-06-26 23:40:00|12307.87|12187.87|12357.55|12237.55|12359.7|12239.7|12307.79|12187.79|277
1624751100000|2021-06-26 23:45:00|12357.59|12237.59|12380.06|12260.06|12401.6|12281.6|12357.59|12237.59|289
1624751400000|2021-06-26 23:50:00|12380.38|12260.38|12415.45|12295.45|12431.3|12311.3|12378.99|12258.99|281
1624751700000|2021-06-26 23:55:00|12415.53|12295.53|12543.61|12423.61|12543.61|12423.61|12412.56|12292.56|295
1624752000000|2021-06-27 00:00:00|12546.12|12426.12|12486.17|12366.17|12554.56|12434.56|12484.27|12364.27|297
1624752300000|2021-06-27 00:05:00|12486.89|12366.89|12527.72|12407.72|12527.93|12407.93|12460.13|12340.13|295
1624752600000|2021-06-27 00:10:00|12528.84|12408.84|12684.16|12564.16|12688.58|12568.58|12528.84|12408.84|297
1624752900000|2021-06-27 00:15:00|12684.26|12564.26|12651.91|12531.91|12703.46|12583.46|12647.45|12527.45|297
1624753200000|2021-06-27 00:20:00|12651.52|12531.52|12679.21|12559.21|12679.22|12559.22|12629.52|12509.52|296
1624753500000|2021-06-27 00:25:00|12679.14|12559.14|12669.97|12549.97|12706.85|12586.85|12669.2|12549.2|291
1624753800000|2021-06-27 00:30:00|12669.47|12549.47|12666.97|12546.97|12709.51|12589.51|12666.62|12546.62|283
1624754100000|2021-06-27 00:35:00|12666.96|12546.96|12646.97|12526.97|12685.9|12565.9|12646.97|12526.97|294
1624754400000|2021-06-27 00:40:00|12646.83|12526.83|12614.41|12494.41|12652.34|12532.34|12607.94|12487.94|287
1624754700000|2021-06-27 00:45:00|12614.16|12494.16|12566.05|12446.05|12615.04|12495.04|12544.05|12424.05|295
1624755000000|2021-06-27 00:50:00|12566.17|12446.17|12602.16|12482.16|12607.39|12487.39|12562.9|12442.9|283
1624755300000|2021-06-27 00:55:00|12601.95|12481.95|12638.07|12518.07|12642.79|12522.79|12601.15|12481.15|273
1624755600000|2021-06-27 01:00:00|12638.71|12518.71|12623.77|12503.77|12638.71|12518.71|12618.54|12498.54|292
1624755900000|2021-06-27 01:05:00|12624.3|12504.3|12655.86|12535.86|12656.59|12536.59|12616.33|12496.33|283
1624756200000|2021-06-27 01:10:00|12656.09|12536.09|12692.25|12572.25|12692.56|12572.56|12655.97|12535.97|280
1624756500000|2021-06-27 01:15:00|12692.54|12572.54|12744.93|12624.93|12744.93|12624.93|12666.68|12546.68|295
1624756800000|2021-06-27 01:20:00|12746.46|12626.46|12725.69|12605.69|12755.62|12635.62|12720.44|12600.44|290
1624757100000|2021-06-27 01:25:00|12724.87|12604.87|12716.55|12596.55|12725.06|12605.06|12698.38|12578.38|285
1624757400000|2021-06-27 01:30:00|12714.6|12594.6|12774.69|12654.69|12797.09|12677.09|12713.48|12593.48|296
1624757700000|2021-06-27 01:35:00|12774.98|12654.98|12802.63|12682.63|12815.4|12695.4|12763.12|12643.12|294
1624758000000|2021-06-27 01:40:00|12803.23|12683.23|12815.74|12695.74|12815.74|12695.74|12786.63|12666.63|286
1624758300000|2021-06-27 01:45:00|12816.63|12696.63|12781.91|12661.91|12824.12|12704.12|12781.91|12661.91|287
1624758600000|2021-06-27 01:50:00|12782.03|12662.03|12791.83|12671.83|12791.83|12671.83|12773.91|12653.91|283
1624758900000|2021-06-27 01:55:00|12792.2|12672.2|12782.02|12662.02|12796.29|12676.29|12762.58|12642.58|287
1624759200000|2021-06-27 02:00:00|12782.09|12662.09|12756.84|12636.84|12795.18|12675.18|12756.84|12636.84|280
1624759500000|2021-06-27 02:05:00|12755.49|12635.49|12768.89|12648.89|12771.05|12651.05|12750.04|12630.04|275
1624759800000|2021-06-27 02:10:00|12768.9|12648.9|12746.85|12626.85|12771.63|12651.63|12745.55|12625.55|288
1624760100000|2021-06-27 02:15:00|12747.93|12627.93|12786.33|12666.33|12788.11|12668.11|12747.75|12627.75|273
1624760400000|2021-06-27 02:20:00|12786.26|12666.26|12867.15|12747.15|12870.76|12750.76|12785.9|12665.9|291
1624760700000|2021-06-27 02:25:00|12866.61|12746.61|12897.15|12777.15|12910.09|12790.09|12863.1|12743.1|285
1624761000000|2021-06-27 02:30:00|12896.01|12776.01|12843.72|12723.72|12896.01|12776.01|12837.49|12717.49|292
1624761300000|2021-06-27 02:35:00|12842.99|12722.99|12852.09|12732.09|12861.12|12741.12|12832.74|12712.74|288
1624761600000|2021-06-27 02:40:00|12851.95|12731.95|12863.77|12743.77|12869.29|12749.29|12850.96|12730.96|282
1624761900000|2021-06-27 02:45:00|12863.78|12743.78|12828.84|12708.84|12865.13|12745.13|12826.54|12706.54|284
1624762200000|2021-06-27 02:50:00|12828.69|12708.69|12839.75|12719.75|12839.78|12719.78|12814.08|12694.08|286
1624762500000|2021-06-27 02:55:00|12839.92|12719.92|12877.06|12757.06|12887.57|12767.57|12839.55|12719.55|285
1624762800000|2021-06-27 03:00:00|12876.98|12756.98|12844.37|12724.37|12886.18|12766.18|12844.37|12724.37|282
1624763100000|2021-06-27 03:05:00|12844.35|12724.35|12845.91|12725.91|12850.69|12730.69|12835.6|12715.6|285
1624763400000|2021-06-27 03:10:00|12845.8|12725.8|12843.6|12723.6|12846.33|12726.33|12822.42|12702.42|282
1624763700000|2021-06-27 03:15:00|12843.86|12723.86|12869.87|12749.87|12869.87|12749.87|12832.26|12712.26|279
1624764000000|2021-06-27 03:20:00|12869.94|12749.94|12824.97|12704.97|12872.36|12752.36|12824.97|12704.97|281
1624764300000|2021-06-27 03:25:00|12825.17|12705.17|12770.2|12650.2|12825.17|12705.17|12770.2|12650.2|293
1624764600000|2021-06-27 03:30:00|12770.07|12650.07|12791.22|12671.22|12793.96|12673.96|12767.11|12647.11|269
1624764900000|2021-06-27 03:35:00|12791.14|12671.14|12820.66|12700.66|12821.36|12701.36|12790.49|12670.49|262
1624765200000|2021-06-27 03:40:00|12820.81|12700.81|12835.47|12715.47|12847.28|12727.28|12819.8|12699.8|279
1624765500000|2021-06-27 03:45:00|12835.54|12715.54|12879.74|12759.74|12879.9|12759.9|12821.26|12701.26|287
1624765800000|2021-06-27 03:50:00|12879.79|12759.79|12855.3|12735.3|12880.89|12760.89|12854.79|12734.79|277
1624766100000|2021-06-27 03:55:00|12855.33|12735.33|12877.18|12757.18|12877.18|12757.18|12851.53|12731.53|280
1624766400000|2021-06-27 04:00:00|12879.03|12759.03|12922.88|12802.88|12930.11|12810.11|12858.82|12738.82|290
1624766700000|2021-06-27 04:05:00|12922.84|12802.84|12844.33|12724.33|12923|12803|12842.19|12722.19|285
1624767000000|2021-06-27 04:10:00|12844.75|12724.75|12837.76|12717.76|12845.49|12725.49|12827.3|12707.3|276
1624767300000|2021-06-27 04:15:00|12837.73|12717.73|12853.92|12733.92|12853.97|12733.97|12834.15|12714.15|285
1624767600000|2021-06-27 04:20:00|12853.6|12733.6|12830.86|12710.86|12860.33|12740.33|12830.86|12710.86|277
1624767900000|2021-06-27 04:25:00|12830.72|12710.72|12806.54|12686.54|12831.5|12711.5|12805.62|12685.62|283
1624768200000|2021-06-27 04:30:00|12805.99|12685.99|12794.35|12674.35|12827.3|12707.3|12789.15|12669.15|289
1624768500000|2021-06-27 04:35:00|12793.89|12673.89|12817.09|12697.09|12817.15|12697.15|12792.31|12672.31|281
1624768800000|2021-06-27 04:40:00|12818.14|12698.14|12816.71|12696.71|12832.23|12712.23|12816.71|12696.71|269
1624769100000|2021-06-27 04:45:00|12816.65|12696.65|12843.61|12723.61|12847.77|12727.77|12816.3|12696.3|276
1624769400000|2021-06-27 04:50:00|12843.35|12723.35|12865.07|12745.07|12876.1|12756.1|12843|12723|264
1624769700000|2021-06-27 04:55:00|12864.38|12744.38|12857.01|12737.01|12864.38|12744.38|12850.62|12730.62|261
1624770000000|2021-06-27 05:00:00|12857.07|12737.07|12838.89|12718.89|12870.84|12750.84|12837.29|12717.29|285
1624770300000|2021-06-27 05:05:00|12838.82|12718.82|12853.42|12733.42|12853.43|12733.43|12833.68|12713.68|260
1624770600000|2021-06-27 05:10:00|12853.25|12733.25|12841.18|12721.18|12876.68|12756.68|12840.42|12720.42|276
1624770900000|2021-06-27 05:15:00|12841.03|12721.03|12847.48|12727.48|12851.16|12731.16|12829.59|12709.59|276
1624771200000|2021-06-27 05:20:00|12848.05|12728.05|12869.05|12749.05|12869.05|12749.05|12840.39|12720.39|260
1624771500000|2021-06-27 05:25:00|12869.1|12749.1|12877.08|12757.08|12877.54|12757.54|12859.71|12739.71|259
1624771800000|2021-06-27 05:30:00|12877.07|12757.07|12857.2|12737.2|12891.96|12771.96|12857.2|12737.2|271
1624772100000|2021-06-27 05:35:00|12856.83|12736.83|12839.61|12719.61|12856.83|12736.83|12839.17|12719.17|242
1624772400000|2021-06-27 05:40:00|12839.41|12719.41|12751.36|12631.36|12839.41|12719.41|12746.43|12626.43|289
1624772700000|2021-06-27 05:45:00|12751|12631|12720.04|12600.04|12757.1|12637.1|12705.8|12585.8|275
1624773000000|2021-06-27 05:50:00|12720.16|12600.16|12729.48|12609.48|12736|12616|12720.13|12600.13|258
1624773300000|2021-06-27 05:55:00|12729.27|12609.27|12737.8|12617.8|12738.02|12618.02|12725.46|12605.46|255
1624773600000|2021-06-27 06:00:00|12738.07|12618.07|12762.38|12642.38|12763.53|12643.53|12735.49|12615.49|263
1624773900000|2021-06-27 06:05:00|12762.35|12642.35|12798.96|12678.96|12807.56|12687.56|12762.35|12642.35|281
1624774200000|2021-06-27 06:10:00|12799.8|12679.8|12797.98|12677.98|12819.98|12699.98|12790.58|12670.58|272
1624774500000|2021-06-27 06:15:00|12798|12678|12728.73|12608.73|12798.3|12678.3|12727.84|12607.84|278
1624774800000|2021-06-27 06:20:00|12730.13|12610.13|12751.2|12631.2|12751.29|12631.29|12729.94|12609.94|274
1624775100000|2021-06-27 06:25:00|12751.54|12631.54|12729.28|12609.28|12753.59|12633.59|12729|12609|260
1624775400000|2021-06-27 06:30:00|12729.06|12609.06|12705.5|12585.5|12743.23|12623.23|12705.5|12585.5|279
1624775700000|2021-06-27 06:35:00|12704.94|12584.94|12646.37|12526.37|12705.76|12585.76|12645.9|12525.9|287
1624776000000|2021-06-27 06:40:00|12646.58|12526.58|12675.33|12555.33|12675.8|12555.8|12645.53|12525.53|281
1624776300000|2021-06-27 06:45:00|12674.87|12554.87|12722.02|12602.02|12722.02|12602.02|12674.58|12554.58|271
1624776600000|2021-06-27 06:50:00|12722.23|12602.23|12698.06|12578.06|12726.89|12606.89|12698.06|12578.06|263
1624776900000|2021-06-27 06:55:00|12698.03|12578.03|12713.47|12593.47|12717.32|12597.32|12695.36|12575.36|263
1624777200000|2021-06-27 07:00:00|12713.02|12593.02|12715.96|12595.96|12744.9|12624.9|12711.98|12591.98|277
1624777500000|2021-06-27 07:05:00|12716.29|12596.29|12730.48|12610.48|12732.47|12612.47|12713.39|12593.39|260
1624777800000|2021-06-27 07:10:00|12731.29|12611.29|12753.05|12633.05|12753.71|12633.71|12727.96|12607.96|253
1624778100000|2021-06-27 07:15:00|12753.06|12633.06|12760.36|12640.36|12767.5|12647.5|12750.64|12630.64|274
1624778400000|2021-06-27 07:20:00|12760.26|12640.26|12756.01|12636.01|12762.04|12642.04|12752.01|12632.01|269
1624778700000|2021-06-27 07:25:00|12755.98|12635.98|12720.45|12600.45|12755.98|12635.98|12719.89|12599.89|267
1624779000000|2021-06-27 07:30:00|12720.5|12600.5|12766.52|12646.52|12766.6|12646.6|12720.5|12600.5|257
1624779300000|2021-06-27 07:35:00|12766.48|12646.48|12815.89|12695.89|12829.02|12709.02|12766.48|12646.48|285
1624779600000|2021-06-27 07:40:00|12816.21|12696.21|12835.24|12715.24|12836.56|12716.56|12816.06|12696.06|274
1624779900000|2021-06-27 07:45:00|12835.19|12715.19|12849.57|12729.57|12850.38|12730.38|12835.19|12715.19|283
1624780200000|2021-06-27 07:50:00|12849.43|12729.43|12829.12|12709.12|12849.69|12729.69|12818.42|12698.42|284
1624780500000|2021-06-27 07:55:00|12829.05|12709.05|12813.87|12693.87|12829.49|12709.49|12807.62|12687.62|275
1624780800000|2021-06-27 08:00:00|12813.04|12693.04|12765.33|12645.33|12813.45|12693.45|12759.33|12639.33|290
1624781100000|2021-06-27 08:05:00|12765.06|12645.06|12817.11|12697.11|12824|12704|12764.69|12644.69|267
1624781400000|2021-06-27 08:10:00|12817.06|12697.06|12817.47|12697.47|12850.71|12730.71|12816.31|12696.31|284
1624781700000|2021-06-27 08:15:00|12817.79|12697.79|12802.01|12682.01|12833.73|12713.73|12801.47|12681.47|275
1624782000000|2021-06-27 08:20:00|12802.27|12682.27|12804.98|12684.98|12811.18|12691.18|12796.98|12676.98|277
1624782300000|2021-06-27 08:25:00|12804.51|12684.51|12841.34|12721.34|12842.25|12722.25|12799.99|12679.99|275
1624782600000|2021-06-27 08:30:00|12841.32|12721.32|12814.27|12694.27|12843.02|12723.02|12814.27|12694.27|241
1624782900000|2021-06-27 08:35:00|12812.82|12692.82|12786.14|12666.14|12813.1|12693.1|12783.71|12663.71|259
1624783200000|2021-06-27 08:40:00|12786.22|12666.22|12811.59|12691.59|12811.91|12691.91|12786.22|12666.22|247
1624783500000|2021-06-27 08:45:00|12811.48|12691.48|12760|12640|12811.51|12691.51|12756.31|12636.31|278
1624783800000|2021-06-27 08:50:00|12759.79|12639.79|12741.17|12621.17|12764.47|12644.47|12740.9|12620.9|258
1624784100000|2021-06-27 08:55:00|12740.87|12620.87|12705.21|12585.21|12740.87|12620.87|12705.21|12585.21|255
1624784400000|2021-06-27 09:00:00|12704.7|12584.7|12745.96|12625.96|12746.02|12626.02|12704.03|12584.03|269
1624784700000|2021-06-27 09:05:00|12745.82|12625.82|12753.63|12633.63|12767.7|12647.7|12743.96|12623.96|255
1624785000000|2021-06-27 09:10:00|12753.71|12633.71|12738.45|12618.45|12757.94|12637.94|12734.67|12614.67|263
1624785300000|2021-06-27 09:15:00|12738.27|12618.27|12677.51|12557.51|12743.79|12623.79|12677.51|12557.51|268
1624785600000|2021-06-27 09:20:00|12677.49|12557.49|12687.2|12567.2|12688.79|12568.79|12670.73|12550.73|266
1624785900000|2021-06-27 09:25:00|12687.19|12567.19|12665.86|12545.86|12697.54|12577.54|12665.86|12545.86|271
1624786200000|2021-06-27 09:30:00|12665.44|12545.44|12592.94|12472.94|12665.44|12545.44|12591.28|12471.28|288
1624786500000|2021-06-27 09:35:00|12591.97|12471.97|12592.2|12472.2|12600.5|12480.5|12585.28|12465.28|279
1624786800000|2021-06-27 09:40:00|12592.19|12472.19|12532.3|12412.3|12593.74|12473.74|12526.9|12406.9|292
1624787100000|2021-06-27 09:45:00|12532.77|12412.77|12515.64|12395.64|12543.37|12423.37|12487.29|12367.29|288
1624787400000|2021-06-27 09:50:00|12516.35|12396.35|12544.73|12424.73|12548.02|12428.02|12516.35|12396.35|276
1624787700000|2021-06-27 09:55:00|12545.11|12425.11|12529.52|12409.52|12577.25|12457.25|12529.52|12409.52|276
1624788000000|2021-06-27 10:00:00|12528.89|12408.89|12554.43|12434.43|12568.64|12448.64|12527.34|12407.34|279
1624788300000|2021-06-27 10:05:00|12553.82|12433.82|12543.81|12423.81|12566.3|12446.3|12543.77|12423.77|269
1624788600000|2021-06-27 10:10:00|12543.53|12423.53|12545.47|12425.47|12561.42|12441.42|12541.58|12421.58|266
1624788900000|2021-06-27 10:15:00|12545.45|12425.45|12585.26|12465.26|12590.26|12470.26|12545.44|12425.44|283
1624789200000|2021-06-27 10:20:00|12585.06|12465.06|12550.89|12430.89|12592.36|12472.36|12550.89|12430.89|272
1624789500000|2021-06-27 10:25:00|12550.43|12430.43|12556.74|12436.74|12559.85|12439.85|12537.46|12417.46|258
1624789800000|2021-06-27 10:30:00|12556.77|12436.77|12486.57|12366.57|12556.77|12436.77|12485.92|12365.92|286
1624790100000|2021-06-27 10:35:00|12486.41|12366.41|12462.99|12342.99|12487.09|12367.09|12460.58|12340.58|282
1624790400000|2021-06-27 10:40:00|12463.24|12343.24|12505.83|12385.83|12505.85|12385.85|12461.25|12341.25|283
1624790700000|2021-06-27 10:45:00|12506.1|12386.1|12509.33|12389.33|12526.46|12406.46|12493.79|12373.79|278
1624791000000|2021-06-27 10:50:00|12509.34|12389.34|12533.77|12413.77|12536.19|12416.19|12508.66|12388.66|279
1624791300000|2021-06-27 10:55:00|12534|12414|12529|12409|12556.75|12436.75|12508.81|12388.81|291
1624791600000|2021-06-27 11:00:00|12528.3|12408.3|12555.76|12435.76|12555.76|12435.76|12510.53|12390.53|288
1624791900000|2021-06-27 11:05:00|12557.48|12437.48|12548.11|12428.11|12560.38|12440.38|12544.25|12424.25|271
1624792200000|2021-06-27 11:10:00|12548.07|12428.07|12525.83|12405.83|12548.07|12428.07|12523.48|12403.48|257
1624792500000|2021-06-27 11:15:00|12525.78|12405.78|12504.13|12384.13|12531.06|12411.06|12503.86|12383.86|266
1624792800000|2021-06-27 11:20:00|12504.37|12384.37|12530.85|12410.85|12530.98|12410.98|12488.32|12368.32|272
1624793100000|2021-06-27 11:25:00|12531.25|12411.25|12623.74|12503.74|12623.74|12503.74|12529.1|12409.1|286
1624793400000|2021-06-27 11:30:00|12624.25|12504.25|12674.75|12554.75|12692.56|12572.56|12611.71|12491.71|292
1624793700000|2021-06-27 11:35:00|12674.7|12554.7|12651.08|12531.08|12674.83|12554.83|12649.47|12529.47|291
1624794000000|2021-06-27 11:40:00|12650.46|12530.46|12611.39|12491.39|12650.79|12530.79|12611.39|12491.39|289
1624794300000|2021-06-27 11:45:00|12611.42|12491.42|12577.87|12457.87|12611.42|12491.42|12566.6|12446.6|284
1624794600000|2021-06-27 11:50:00|12577.97|12457.97|12676.02|12556.02|12676.02|12556.02|12577.95|12457.95|291
1624794900000|2021-06-27 11:55:00|12675.82|12555.82|12660.15|12540.15|12689|12569|12651.25|12531.25|293
1624795200000|2021-06-27 12:00:00|12659.67|12539.67|12625.96|12505.96|12677.27|12557.27|12625.25|12505.25|289
1624795500000|2021-06-27 12:05:00|12625.93|12505.93|12648.71|12528.71|12651.84|12531.84|12625.45|12505.45|275
1624795800000|2021-06-27 12:10:00|12648.96|12528.96|12642.53|12522.53|12649.44|12529.44|12624.02|12504.02|292
1624796100000|2021-06-27 12:15:00|12642.76|12522.76|12694.14|12574.14|12695.87|12575.87|12642.5|12522.5|283
1624796400000|2021-06-27 12:20:00|12693.94|12573.94|12686.48|12566.48|12694.8|12574.8|12674.76|12554.76|277
1624796700000|2021-06-27 12:25:00|12686.42|12566.42|12699.55|12579.55|12699.55|12579.55|12686.37|12566.37|281
1624797000000|2021-06-27 12:30:00|12699.64|12579.64|12767.78|12647.78|12772.69|12652.69|12699.64|12579.64|295
1624797300000|2021-06-27 12:35:00|12767.82|12647.82|12734.99|12614.99|12767.82|12647.82|12734.91|12614.91|285
1624797600000|2021-06-27 12:40:00|12734.87|12614.87|12724.1|12604.1|12734.87|12614.87|12699.63|12579.63|289
1624797900000|2021-06-27 12:45:00|12724.29|12604.29|12734.15|12614.15|12743.77|12623.77|12718.62|12598.62|285
1624798200000|2021-06-27 12:50:00|12734.16|12614.16|12734.23|12614.23|12734.23|12614.23|12715.38|12595.38|288
1624798500000|2021-06-27 12:55:00|12734.36|12614.36|12723.22|12603.22|12737.97|12617.97|12719.46|12599.46|274
1624798800000|2021-06-27 13:00:00|12722.77|12602.77|12662.09|12542.09|12722.88|12602.88|12660.98|12540.98|288
1624799100000|2021-06-27 13:05:00|12662.11|12542.11|12677.29|12557.29|12679.08|12559.08|12654.22|12534.22|280
1624799400000|2021-06-27 13:10:00|12677.83|12557.83|12730.94|12610.94|12737.27|12617.27|12675.54|12555.54|284
1624799700000|2021-06-27 13:15:00|12731.12|12611.12|12712.04|12592.04|12738.71|12618.71|12706.8|12586.8|289
1624800000000|2021-06-27 13:20:00|12712.25|12592.25|12718.09|12598.09|12718.09|12598.09|12696.39|12576.39|284
1624800300000|2021-06-27 13:25:00|12718.14|12598.14|12686.22|12566.22|12718.19|12598.19|12686.22|12566.22|276
1624800600000|2021-06-27 13:30:00|12686.12|12566.12|12661.91|12541.91|12686.37|12566.37|12656.01|12536.01|286
1624800900000|2021-06-27 13:35:00|12661.73|12541.73|12649.55|12529.55|12669.11|12549.11|12625.49|12505.49|285
1624801200000|2021-06-27 13:40:00|12649.05|12529.05|12654.83|12534.83|12668.92|12548.92|12646.1|12526.1|282
1624801500000|2021-06-27 13:45:00|12654.36|12534.36|12598.76|12478.76|12654.36|12534.36|12586.72|12466.72|290
1624801800000|2021-06-27 13:50:00|12598.29|12478.29|12611.83|12491.83|12611.83|12491.83|12587.36|12467.36|279
1624802100000|2021-06-27 13:55:00|12611.66|12491.66|12631.05|12511.05|12635.33|12515.33|12608.36|12488.36|277
1624802400000|2021-06-27 14:00:00|12630.93|12510.93|12580.81|12460.81|12630.93|12510.93|12580.77|12460.77|269
1624802700000|2021-06-27 14:05:00|12580.21|12460.21|12572.55|12452.55|12580.21|12460.21|12556.63|12436.63|288
1624803000000|2021-06-27 14:10:00|12572.39|12452.39|12517.98|12397.98|12573.3|12453.3|12517.98|12397.98|288
1624803300000|2021-06-27 14:15:00|12516.72|12396.72|12547.42|12427.42|12548.98|12428.98|12510.9|12390.9|285
1624803600000|2021-06-27 14:20:00|12547.49|12427.49|12559.6|12439.6|12559.64|12439.64|12542.15|12422.15|284
1624803900000|2021-06-27 14:25:00|12559.62|12439.62|12546.72|12426.72|12572.74|12452.74|12546.72|12426.72|273
1624804200000|2021-06-27 14:30:00|12546.9|12426.9|12631.68|12511.68|12631.68|12511.68|12546.36|12426.36|290
1624804500000|2021-06-27 14:35:00|12632.14|12512.14|12614.71|12494.71|12633.09|12513.09|12609.18|12489.18|284
1624804800000|2021-06-27 14:40:00|12615.25|12495.25|12625.02|12505.02|12638.18|12518.18|12604.04|12484.04|280
1624805100000|2021-06-27 14:45:00|12625.46|12505.46|12633.46|12513.46|12650.37|12530.37|12623.16|12503.16|264
1624805400000|2021-06-27 14:50:00|12633.69|12513.69|12625.98|12505.98|12638.12|12518.12|12623.45|12503.45|270
1624805700000|2021-06-27 14:55:00|12626.01|12506.01|12640.56|12520.56|12642.35|12522.35|12610.35|12490.35|277
1624806000000|2021-06-27 15:00:00|12640.4|12520.4|12620.85|12500.85|12643.28|12523.28|12619.84|12499.84|282
1624806300000|2021-06-27 15:05:00|12620.9|12500.9|12641.86|12521.86|12643.52|12523.52|12616.59|12496.59|277
1624806600000|2021-06-27 15:10:00|12641.49|12521.49|12623.93|12503.93|12644.14|12524.14|12616.22|12496.22|272
1624806900000|2021-06-27 15:15:00|12623.89|12503.89|12556.03|12436.03|12624.61|12504.61|12548.41|12428.41|290
1624807200000|2021-06-27 15:20:00|12557.44|12437.44|12589.36|12469.36|12600.94|12480.94|12557.44|12437.44|287
1624807500000|2021-06-27 15:25:00|12588.12|12468.12|12655.32|12535.32|12659.68|12539.68|12578.3|12458.3|280
1624807800000|2021-06-27 15:30:00|12655.65|12535.65|12636.9|12516.9|12673.21|12553.21|12636.9|12516.9|285
1624808100000|2021-06-27 15:35:00|12636.13|12516.13|12609.47|12489.47|12636.13|12516.13|12601.44|12481.44|284
1624808400000|2021-06-27 15:40:00|12610.31|12490.31|12598.42|12478.42|12617.06|12497.06|12593.96|12473.96|274
1624808700000|2021-06-27 15:45:00|12598.3|12478.3|12623.3|12503.3|12624.14|12504.14|12579.01|12459.01|276
1624809000000|2021-06-27 15:50:00|12623.28|12503.28|12645.92|12525.92|12645.93|12525.93|12615.16|12495.16|289
1624809300000|2021-06-27 15:55:00|12646.18|12526.18|12688.1|12568.1|12688.15|12568.15|12646.18|12526.18|291
1624809600000|2021-06-27 16:00:00|12687.86|12567.86|12735.83|12615.83|12736.43|12616.43|12632.84|12512.84|295
1624809900000|2021-06-27 16:05:00|12735.39|12615.39|12667.54|12547.54|12736.66|12616.66|12667.54|12547.54|297
1624810200000|2021-06-27 16:10:00|12667.92|12547.92|12649.81|12529.81|12667.94|12547.94|12636.16|12516.16|287
1624810500000|2021-06-27 16:15:00|12650.35|12530.35|12628|12508|12656.35|12536.35|12620.07|12500.07|277
1624810800000|2021-06-27 16:20:00|12628.01|12508.01|12631.84|12511.84|12669.47|12549.47|12626.97|12506.97|272
1624811100000|2021-06-27 16:25:00|12631.69|12511.69|12622.95|12502.95|12634.71|12514.71|12621.98|12501.98|286
1624811400000|2021-06-27 16:30:00|12622.82|12502.82|12601.37|12481.37|12628.04|12508.04|12584.51|12464.51|288
1624811700000|2021-06-27 16:35:00|12601.97|12481.97|12608.93|12488.93|12609.92|12489.92|12592.15|12472.15|280
1624812000000|2021-06-27 16:40:00|12608.87|12488.87|12578.17|12458.17|12612.26|12492.26|12578.17|12458.17|268
1624812300000|2021-06-27 16:45:00|12578.14|12458.14|12553.1|12433.1|12578.14|12458.14|12552.46|12432.46|290
1624812600000|2021-06-27 16:50:00|12553.11|12433.11|12570.91|12450.91|12570.91|12450.91|12551.83|12431.83|275
1624812900000|2021-06-27 16:55:00|12570.92|12450.92|12585.9|12465.9|12585.9|12465.9|12567.22|12447.22|262
1624813200000|2021-06-27 17:00:00|12586.18|12466.18|12539.04|12419.04|12586.67|12466.67|12538.23|12418.23|289
1624813500000|2021-06-27 17:05:00|12539.16|12419.16|12566.13|12446.13|12566.39|12446.39|12526.93|12406.93|283
1624813800000|2021-06-27 17:10:00|12566.41|12446.41|12580.56|12460.56|12593.61|12473.61|12563.51|12443.51|268
1624814100000|2021-06-27 17:15:00|12580.49|12460.49|12546.04|12426.04|12586.37|12466.37|12542.13|12422.13|290
1624814400000|2021-06-27 17:20:00|12546.33|12426.33|12562.04|12442.04|12570.93|12450.93|12543|12423|271
1624814700000|2021-06-27 17:25:00|12562.34|12442.34|12573.35|12453.35|12574.48|12454.48|12562.24|12442.24|254
1624815000000|2021-06-27 17:30:00|12572.9|12452.9|12567.84|12447.84|12572.92|12452.92|12542.71|12422.71|278
1624815300000|2021-06-27 17:35:00|12568.3|12448.3|12569.68|12449.68|12570.02|12450.02|12553.98|12433.98|250
1624815600000|2021-06-27 17:40:00|12569.56|12449.56|12576.22|12456.22|12576.22|12456.22|12558.74|12438.74|270
1624815900000|2021-06-27 17:45:00|12576.38|12456.38|12596.95|12476.95|12610.02|12490.02|12576.38|12456.38|274
1624816200000|2021-06-27 17:50:00|12597.45|12477.45|12594.2|12474.2|12598.21|12478.21|12588.78|12468.78|258
1624816500000|2021-06-27 17:55:00|12593.78|12473.78|12589.92|12469.92|12599.26|12479.26|12588.41|12468.41|244
1624816800000|2021-06-27 18:00:00|12589.87|12469.87|12516.62|12396.62|12589.87|12469.87|12516.62|12396.62|284
1624817100000|2021-06-27 18:05:00|12516.26|12396.26|12460.74|12340.74|12516.65|12396.65|12458.05|12338.05|286
1624817400000|2021-06-27 18:10:00|12460.75|12340.75|12451.95|12331.95|12461.64|12341.64|12447.17|12327.17|287
1624817700000|2021-06-27 18:15:00|12453.01|12333.01|12479.26|12359.26|12480.07|12360.07|12450.98|12330.98|273
1624818000000|2021-06-27 18:20:00|12478.71|12358.71|12509.02|12389.02|12519.83|12399.83|12478.42|12358.42|276
1624818300000|2021-06-27 18:25:00|12508.39|12388.39|12500.45|12380.45|12508.39|12388.39|12493.16|12373.16|253
1624818600000|2021-06-27 18:30:00|12500.55|12380.55|12488.96|12368.96|12500.55|12380.55|12474.37|12354.37|270
1624818900000|2021-06-27 18:35:00|12489.03|12369.03|12525.78|12405.78|12525.78|12405.78|12488.23|12368.23|253
1624819200000|2021-06-27 18:40:00|12525.82|12405.82|12521.76|12401.76|12530.06|12410.06|12518.31|12398.31|268
1624819500000|2021-06-27 18:45:00|12521.74|12401.74|12493.61|12373.61|12528.31|12408.31|12478.68|12358.68|272
1624819800000|2021-06-27 18:50:00|12494.31|12374.31|12501.79|12381.79|12506.83|12386.83|12489.83|12369.83|265
1624820100000|2021-06-27 18:55:00|12501.6|12381.6|12514.75|12394.75|12521.85|12401.85|12499.96|12379.96|262
1624820400000|2021-06-27 19:00:00|12514.43|12394.43|12520.77|12400.77|12522.29|12402.29|12489.09|12369.09|279
1624820700000|2021-06-27 19:05:00|12520.74|12400.74|12509.16|12389.16|12521.3|12401.3|12507.47|12387.47|259
1624821000000|2021-06-27 19:10:00|12509.14|12389.14|12526.18|12406.18|12528.52|12408.52|12504.58|12384.58|252
1624821300000|2021-06-27 19:15:00|12526.04|12406.04|12508.84|12388.84|12527.03|12407.03|12508.83|12388.83|264
1624821600000|2021-06-27 19:20:00|12508.83|12388.83|12484.57|12364.57|12508.86|12388.86|12474.14|12354.14|281
1624821900000|2021-06-27 19:25:00|12484.66|12364.66|12476.94|12356.94|12484.83|12364.83|12441.22|12321.22|288
1624822200000|2021-06-27 19:30:00|12476.81|12356.81|12502.44|12382.44|12512.85|12392.85|12476.64|12356.64|272
1624822500000|2021-06-27 19:35:00|12502.1|12382.1|12500.5|12380.5|12502.1|12382.1|12487.8|12367.8|248
1624822800000|2021-06-27 19:40:00|12500.59|12380.59|12516.4|12388.4|12519.94|12392.3|12500.59|12380.59|261
1624823100000|2021-06-27 19:45:00|12516.63|12388.63|12538.64|12410.64|12557.68|12429.68|12509.69|12381.69|285
1624823400000|2021-06-27 19:50:00|12538.86|12410.86|12563.21|12435.21|12563.21|12435.21|12538.15|12410.15|268
1624823700000|2021-06-27 19:55:00|12563.26|12435.26|12543.27|12415.27|12563.32|12435.32|12543.27|12415.27|269
1624824000000|2021-06-27 20:00:00|12543.24|12415.24|12499.41|12371.41|12543.24|12415.24|12499|12371|281
1624824300000|2021-06-27 20:05:00|12499.74|12371.74|12496.1|12368.1|12503.46|12375.46|12482.48|12354.48|273
1624824600000|2021-06-27 20:10:00|12496.12|12368.12|12534.5|12406.5|12534.5|12406.5|12496.12|12368.12|284
1624824900000|2021-06-27 20:15:00|12534.44|12406.44|12524.59|12396.59|12550.94|12422.94|12524.59|12396.59|275
1624825200000|2021-06-27 20:20:00|12524.74|12396.74|12512.09|12384.09|12524.74|12396.74|12509.95|12381.95|273
1624825500000|2021-06-27 20:25:00|12511.93|12383.93|12534.34|12406.34|12534.36|12406.36|12508.56|12380.56|261
1624825800000|2021-06-27 20:30:00|12534.2|12406.2|12530.48|12402.48|12540.02|12412.02|12521.96|12393.96|278
1624826100000|2021-06-27 20:35:00|12530.66|12402.66|12522.86|12394.86|12532.24|12404.24|12519.53|12391.53|264
1624826400000|2021-06-27 20:40:00|12521.81|12393.81|12514.32|12386.32|12525.33|12397.33|12511.48|12383.48|265
1624826700000|2021-06-27 20:45:00|12514.2|12386.2|12502.81|12374.81|12520.9|12392.9|12502.56|12374.56|264
1624827000000|2021-06-27 20:50:00|12502.71|12374.71|12481.63|12353.63|12502.71|12374.71|12479.86|12351.86|266
1624827300000|2021-06-27 20:55:00|12482.02|12354.02|12471.23|12343.23|12483.03|12355.03|12469.46|12341.46|247
1624827600000|2021-06-27 21:00:00|12471.26|12343.26|12499.36|12371.36|12499.36|12371.36|12465.26|12337.26|282
1624827900000|2021-06-27 21:05:00|12499.5|12371.5|12522.8|12394.8|12522.87|12394.87|12499.5|12371.5|269
1624828200000|2021-06-27 21:10:00|12523.21|12395.21|12536.53|12408.53|12539.9|12411.9|12523.21|12395.21|253
1624828500000|2021-06-27 21:15:00|12536.81|12408.81|12505.71|12377.71|12549.53|12421.53|12505.66|12377.66|258
1624828800000|2021-06-27 21:20:00|12505.7|12377.7|12453.59|12325.59|12507.95|12379.95|12450.11|12322.11|280
1624829100000|2021-06-27 21:25:00|12453.84|12325.84|12486.34|12358.34|12486.87|12358.87|12450.78|12322.78|269
1624829400000|2021-06-27 21:30:00|12486.37|12358.37|12526.34|12398.34|12526.34|12398.34|12481.05|12353.05|283
1624829700000|2021-06-27 21:35:00|12526.37|12398.37|12535.91|12407.91|12541.74|12413.74|12526.25|12398.25|254
1624830000000|2021-06-27 21:40:00|12535.64|12407.64|12514.79|12386.79|12535.64|12407.64|12509.93|12381.93|276
1624830300000|2021-06-27 21:45:00|12516.03|12388.03|12541.36|12421.36|12547.07|12421.49|12510.98|12382.98|285
1624830600000|2021-06-27 21:50:00|12542.04|12422.04|12581.01|12461.01|12582.97|12462.97|12540.42|12420.42|288
1624830900000|2021-06-27 21:55:00|12581.11|12461.11|12584.48|12464.48|12584.5|12464.5|12573.42|12453.42|271
1624831200000|2021-06-27 22:00:00|12585.04|12465.04|12675.41|12555.41|12682.43|12562.43|12576.62|12456.62|292
1624831500000|2021-06-27 22:05:00|12675.91|12555.91|12787.67|12667.67|12792.49|12672.49|12675.91|12555.91|295
1624831800000|2021-06-27 22:10:00|12785.9|12665.9|12854.49|12734.49|12883.79|12763.79|12776|12656|300
1624832100000|2021-06-27 22:15:00|12854.76|12734.76|13007.28|12887.28|13062.49|12942.49|12854.76|12734.76|300
1624832400000|2021-06-27 22:20:00|13008.07|12888.07|13046.22|12926.22|13104.38|12984.38|13008.07|12888.07|298
1624832700000|2021-06-27 22:25:00|13044.09|12924.09|13089.89|12969.89|13099.47|12979.47|13028.77|12908.77|297
1624833000000|2021-06-27 22:30:00|13089.97|12969.97|13129.3|13009.3|13140.39|13020.39|13089.97|12969.97|295
1624833300000|2021-06-27 22:35:00|13129|13009|13096.81|12976.81|13129|13009|13079.8|12959.8|296
1624833600000|2021-06-27 22:40:00|13096.38|12976.38|13152.62|13032.62|13157.23|13037.23|13089.66|12969.66|289
1624833900000|2021-06-27 22:45:00|13152.55|13032.55|13175.01|13055.01|13175.01|13055.01|13103.13|12983.13|299
1624834200000|2021-06-27 22:50:00|13175.36|13055.36|13181.86|13061.86|13188.28|13068.28|13172.12|13052.12|285
1624834500000|2021-06-27 22:55:00|13181.58|13061.58|13224.15|13104.15|13261.36|13141.36|13169.61|13049.61|295
1624834800000|2021-06-27 23:00:00|13222.38|13102.38|13170.63|13050.63|13246.41|13126.41|13169.96|13049.96|296
1624835100000|2021-06-27 23:05:00|13170.01|13050.01|13173.1|13053.1|13195.23|13075.23|13166.21|13046.21|280
1624835400000|2021-06-27 23:10:00|13173.22|13053.22|13179.08|13059.08|13179.86|13059.86|13155.73|13035.73|283
1624835700000|2021-06-27 23:15:00|13178.29|13058.29|13190.82|13070.82|13208.8|13088.8|13175.71|13055.71|285
1624836000000|2021-06-27 23:20:00|13190.51|13070.51|13192.86|13072.86|13210.38|13090.38|13185.96|13065.96|284
1624836300000|2021-06-27 23:25:00|13193.12|13073.12|13203.76|13083.76|13219.17|13099.17|13191.52|13071.52|289
1624836600000|2021-06-27 23:30:00|13201.73|13081.73|13243.32|13123.32|13247.09|13127.09|13201.73|13081.73|283
1624836900000|2021-06-27 23:35:00|13243.31|13123.31|13328.76|13208.76|13334.19|13214.19|13231.89|13111.89|287
1624837200000|2021-06-27 23:40:00|13326.47|13206.47|13293.44|13173.44|13326.47|13206.47|13293.44|13173.44|287
1624837500000|2021-06-27 23:45:00|13293.37|13173.37|13320.89|13200.89|13326.7|13206.7|13276.58|13156.58|288
1624837800000|2021-06-27 23:50:00|13320.63|13200.63|13398.49|13278.49|13399.54|13279.54|13313.33|13193.33|298
1624838100000|2021-06-27 23:55:00|13398.23|13278.23|13400.76|13280.76|13417.08|13297.08|13361.98|13241.98|298
1624838400000|2021-06-28 00:00:00|13401.2|13281.2|13426.75|13306.75|13469.05|13349.05|13378.34|13258.34|298
1624838700000|2021-06-28 00:05:00|13426.33|13306.33|13346.67|13226.67|13426.33|13306.33|13336.55|13216.55|292
1624839000000|2021-06-28 00:10:00|13346.52|13226.52|13327.83|13207.83|13382.73|13262.73|13327.83|13207.83|292
1624839300000|2021-06-28 00:15:00|13327.26|13207.26|13295.41|13175.41|13335.86|13215.86|13281.03|13161.03|294
1624839600000|2021-06-28 00:20:00|13295.49|13175.49|13315.08|13195.08|13315.62|13195.62|13287.73|13167.73|284
1624839900000|2021-06-28 00:25:00|13315.16|13195.16|13368.23|13248.23|13385.89|13265.89|13314.9|13194.9|291
1624840200000|2021-06-28 00:30:00|13366.32|13246.32|13406.23|13286.23|13406.23|13286.23|13362.95|13242.95|291
1624840500000|2021-06-28 00:35:00|13406.06|13286.06|13424.59|13304.59|13424.59|13304.59|13399.78|13279.78|293
1624840800000|2021-06-28 00:40:00|13424.06|13304.06|13382.57|13262.57|13444.1|13324.1|13382.57|13262.57|291
1624841100000|2021-06-28 00:45:00|13382.49|13262.49|13374.97|13254.97|13386.3|13266.3|13360.95|13240.95|290
1624841400000|2021-06-28 00:50:00|13374.81|13254.81|13370.88|13250.88|13409.18|13289.18|13370.88|13250.88|289
1624841700000|2021-06-28 00:55:00|13370.29|13250.29|13348.9|13228.9|13370.74|13250.74|13348.9|13228.9|287
1624842000000|2021-06-28 01:00:00|13349.01|13229.01|13396.57|13276.57|13396.57|13276.57|13349.01|13229.01|276
1624842300000|2021-06-28 01:05:00|13396.77|13276.77|13378.93|13258.93|13397.86|13277.86|13378.93|13258.93|273
1624842600000|2021-06-28 01:10:00|13378.57|13258.57|13392.02|13272.02|13403.72|13283.72|13378.39|13258.39|277
1624842900000|2021-06-28 01:15:00|13392.48|13272.48|13348.08|13228.08|13392.74|13272.74|13347.01|13227.01|292
1624843200000|2021-06-28 01:20:00|13347.89|13227.89|13328.99|13208.99|13347.89|13227.89|13324.6|13204.6|280
1624843500000|2021-06-28 01:25:00|13329.11|13209.11|13271.57|13151.57|13329.11|13209.11|13271.57|13151.57|277
1624843800000|2021-06-28 01:30:00|13271.23|13151.23|13239.82|13119.82|13289.12|13169.12|13239.7|13119.7|291
1624844100000|2021-06-28 01:35:00|13239.84|13119.84|13236.45|13116.45|13256.9|13136.9|13236.45|13116.45|281
1624844400000|2021-06-28 01:40:00|13236.26|13116.26|13256.49|13136.49|13266.12|13146.12|13236|13116|281
1624844700000|2021-06-28 01:45:00|13256.41|13136.41|13279.24|13159.24|13284.3|13164.3|13248.51|13128.51|285
1624845000000|2021-06-28 01:50:00|13279.1|13159.1|13281.95|13161.95|13289.97|13169.97|13277.24|13157.24|274
1624845300000|2021-06-28 01:55:00|13281.82|13161.82|13228.86|13108.86|13281.82|13161.82|13228.72|13108.72|282
1624845600000|2021-06-28 02:00:00|13226.52|13106.52|13259.59|13139.59|13279.97|13159.97|13214.51|13094.51|285
1624845900000|2021-06-28 02:05:00|13259.42|13139.42|13257.83|13137.83|13269.28|13149.28|13248.38|13128.38|290
1624846200000|2021-06-28 02:10:00|13257.75|13137.75|13243.75|13123.75|13264.48|13144.48|13234.43|13114.43|270
1624846500000|2021-06-28 02:15:00|13243.48|13123.48|13271.95|13151.95|13273.39|13153.39|13243.41|13123.41|280
1624846800000|2021-06-28 02:20:00|13271.79|13151.79|13266.95|13146.95|13282.13|13162.13|13266.93|13146.93|264
1624847100000|2021-06-28 02:25:00|13266.97|13146.97|13290.65|13170.65|13290.65|13170.65|13266.14|13146.14|260
1624847400000|2021-06-28 02:30:00|13290.71|13170.71|13318.87|13198.87|13324.79|13204.79|13290.71|13170.71|270
1624847700000|2021-06-28 02:35:00|13318.88|13198.88|13294.65|13174.65|13318.88|13198.88|13294.65|13174.65|270
1624848000000|2021-06-28 02:40:00|13294.67|13174.67|13295.18|13175.18|13295.18|13175.18|13281.55|13161.55|261
1624848300000|2021-06-28 02:45:00|13295.21|13175.21|13255.92|13135.92|13301.72|13181.72|13255.92|13135.92|282
1624848600000|2021-06-28 02:50:00|13256.24|13136.24|13261.18|13141.18|13261.18|13141.18|13246.11|13126.11|250
1624848900000|2021-06-28 02:55:00|13261.2|13141.2|13246.63|13126.63|13261.76|13141.76|13240.43|13120.43|243
1624849200000|2021-06-28 03:00:00|13246.7|13126.7|13259.09|13139.09|13277.62|13157.62|13246.1|13126.1|274
1624849500000|2021-06-28 03:05:00|13258.7|13138.7|13272.99|13152.99|13277.04|13157.04|13258.49|13138.49|267
1624849800000|2021-06-28 03:10:00|13272.96|13152.96|13255.1|13135.1|13272.98|13152.98|13254.97|13134.97|269
1624850100000|2021-06-28 03:15:00|13254.08|13134.08|13233|13113|13254.08|13134.08|13231.25|13111.25|257
1624850400000|2021-06-28 03:20:00|13233.04|13113.04|13214.8|13094.8|13270.56|13150.56|13214.8|13094.8|281
1624850700000|2021-06-28 03:25:00|13214.16|13094.16|13222.42|13102.42|13225.99|13105.99|13208.43|13088.43|276
1624851000000|2021-06-28 03:30:00|13222.33|13102.33|13226.78|13106.78|13237.33|13117.33|13222.33|13102.33|264
1624851300000|2021-06-28 03:35:00|13226.6|13106.6|13219.73|13099.73|13226.6|13106.6|13206.24|13086.24|270
1624851600000|2021-06-28 03:40:00|13219.67|13099.67|13239.39|13119.39|13239.39|13119.39|13219.67|13099.67|258
1624851900000|2021-06-28 03:45:00|13239.43|13119.43|13249.33|13129.33|13249.33|13129.33|13233.31|13113.31|261
1624852200000|2021-06-28 03:50:00|13249.75|13129.75|13251.06|13131.06|13256.43|13136.43|13248.3|13128.3|265
1624852500000|2021-06-28 03:55:00|13251.36|13131.36|13225.09|13105.09|13252.6|13132.6|13224.54|13104.54|255
1624852800000|2021-06-28 04:00:00|13225.26|13105.26|13254.44|13134.44|13257.28|13137.28|13224.64|13104.64|285
1624853100000|2021-06-28 04:05:00|13254.29|13134.29|13262.9|13142.9|13264.34|13144.34|13250.32|13130.32|266
1624853400000|2021-06-28 04:10:00|13262.77|13142.77|13248.35|13128.35|13280.19|13160.19|13248.24|13128.24|280
1624853700000|2021-06-28 04:15:00|13248.28|13128.28|13257.39|13137.39|13257.62|13137.62|13242.87|13122.87|260
1624854000000|2021-06-28 04:20:00|13256.86|13136.86|13236.22|13116.22|13257.93|13137.93|13236.22|13116.22|235
1624854300000|2021-06-28 04:25:00|13236.21|13116.21|13202.72|13082.72|13236.21|13116.21|13202.72|13082.72|260
1624854600000|2021-06-28 04:30:00|13202.82|13082.82|13221.42|13101.42|13221.67|13101.67|13202.05|13082.05|278
1624854900000|2021-06-28 04:35:00|13221.45|13101.45|13190.75|13070.75|13225.17|13105.17|13190.75|13070.75|268
1624855200000|2021-06-28 04:40:00|13190.48|13070.48|13200.99|13080.99|13201.02|13081.02|13182.98|13062.98|250
1624855500000|2021-06-28 04:45:00|13200.74|13080.74|13199.59|13079.59|13209.75|13089.75|13198.83|13078.83|252
1624855800000|2021-06-28 04:50:00|13200.11|13080.11|13226.95|13106.95|13230.28|13110.28|13200.09|13080.09|247
1624856100000|2021-06-28 04:55:00|13226.85|13106.85|13212.92|13092.92|13226.85|13106.85|13206.74|13086.74|243
1624856400000|2021-06-28 05:00:00|13212.88|13092.88|13236.72|13116.72|13238.26|13118.26|13212.88|13092.88|259
1624856700000|2021-06-28 05:05:00|13237.6|13117.6|13256.52|13136.52|13256.52|13136.52|13234.78|13114.78|264
1624857000000|2021-06-28 05:10:00|13256.92|13136.92|13260.96|13140.96|13262.85|13142.85|13252.67|13132.67|245
1624857300000|2021-06-28 05:15:00|13261.17|13141.17|13261.65|13141.65|13273|13153|13261.17|13141.17|262
1624857600000|2021-06-28 05:20:00|13261.64|13141.64|13257.81|13137.81|13261.64|13141.64|13240.63|13120.63|271
1624857900000|2021-06-28 05:25:00|13258.24|13138.24|13271.86|13151.86|13274.94|13154.94|13256.63|13136.63|255
1624858200000|2021-06-28 05:30:00|13271.71|13151.71|13286.92|13166.92|13307.18|13187.18|13271.7|13151.7|274
1624858500000|2021-06-28 05:35:00|13286.85|13166.85|13247.53|13127.53|13288.99|13168.99|13245.91|13125.91|265
1624858800000|2021-06-28 05:40:00|13247.51|13127.51|13232.53|13112.53|13247.51|13127.51|13223.78|13103.78|267
1624859100000|2021-06-28 05:45:00|13232.79|13112.79|13248.41|13128.41|13248.41|13128.41|13229.39|13109.39|268
1624859400000|2021-06-28 05:50:00|13248.31|13128.31|13266.64|13146.64|13266.69|13146.69|13247.9|13127.9|266
1624859700000|2021-06-28 05:55:00|13266.58|13146.58|13281.85|13161.85|13283.01|13163.01|13266.26|13146.26|254
1624860000000|2021-06-28 06:00:00|13282.22|13162.22|13278.37|13158.37|13285.88|13165.88|13266.23|13146.23|264
1624860300000|2021-06-28 06:05:00|13278.51|13158.51|13319.18|13199.18|13319.2|13199.2|13278.4|13158.4|263
1624860600000|2021-06-28 06:10:00|13319.13|13199.13|13325.18|13205.18|13326.65|13206.65|13312.28|13192.28|267
1624860900000|2021-06-28 06:15:00|13324.72|13204.72|13363.05|13243.05|13375.24|13255.24|13321.93|13201.93|284
1624861200000|2021-06-28 06:20:00|13362.4|13242.4|13314.48|13194.48|13362.4|13242.4|13314.48|13194.48|274
1624861500000|2021-06-28 06:25:00|13313.85|13193.85|13285.76|13165.76|13314.17|13194.17|13284.42|13164.42|260
1624861800000|2021-06-28 06:30:00|13285.75|13165.75|13291.97|13171.97|13291.97|13171.97|13275.99|13155.99|283
1624862100000|2021-06-28 06:35:00|13292.05|13172.05|13268.24|13148.24|13296.76|13176.76|13268.24|13148.24|262
1624862400000|2021-06-28 06:40:00|13268.16|13148.16|13266.49|13146.49|13277.91|13157.91|13264.18|13144.18|262
1624862700000|2021-06-28 06:45:00|13266.44|13146.44|13268.32|13148.32|13269.14|13149.14|13258.11|13138.11|244
1624863000000|2021-06-28 06:50:00|13268.48|13148.48|13298.52|13178.52|13298.59|13178.59|13268.48|13148.48|251
1624863300000|2021-06-28 06:55:00|13298.53|13178.53|13312.72|13192.72|13312.72|13192.72|13290.84|13170.84|268
1624863600000|2021-06-28 07:00:00|13312.73|13192.73|13303.6|13183.6|13327.93|13207.93|13296.3|13176.3|266
1624863900000|2021-06-28 07:05:00|13303.73|13183.73|13304.24|13184.24|13306.09|13186.09|13290.17|13170.17|260
1624864200000|2021-06-28 07:10:00|13303.62|13183.62|13356.2|13236.2|13356.2|13236.2|13296.14|13176.14|275
1624864500000|2021-06-28 07:15:00|13356.24|13236.24|13458.05|13338.05|13463.46|13343.46|13355.63|13235.63|292
1624864800000|2021-06-28 07:20:00|13458.62|13338.62|13446.98|13326.98|13488.43|13368.43|13437.08|13317.08|288
1624865100000|2021-06-28 07:25:00|13447.03|13327.03|13456.24|13336.24|13462.39|13342.39|13445.96|13325.96|266
1624865400000|2021-06-28 07:30:00|13456.32|13336.32|13510.67|13390.67|13519.88|13399.88|13456.21|13336.21|286
1624865700000|2021-06-28 07:35:00|13510.47|13390.47|13524.24|13404.24|13538.94|13418.94|13506.1|13386.1|286
1624866000000|2021-06-28 07:40:00|13523.72|13403.72|13581.43|13461.43|13588.19|13468.19|13513.58|13393.58|289
1624866300000|2021-06-28 07:45:00|13580.82|13460.82|13624.42|13504.42|13627.42|13507.42|13580.8|13460.8|296
1624866600000|2021-06-28 07:50:00|13624.63|13504.63|13565.23|13445.23|13624.75|13504.75|13563.21|13443.21|295
1624866900000|2021-06-28 07:55:00|13565.26|13445.26|13590.01|13470.01|13598.1|13478.1|13563.8|13443.8|294
1624867200000|2021-06-28 08:00:00|13591.12|13471.12|13558.32|13438.32|13600.37|13480.37|13533.74|13413.74|294
1624867500000|2021-06-28 08:05:00|13557.94|13437.94|13570.45|13450.45|13579.4|13459.4|13556.26|13436.26|275
1624867800000|2021-06-28 08:10:00|13570.46|13450.46|13600.76|13480.76|13601.25|13481.25|13560.35|13440.35|276
1624868100000|2021-06-28 08:15:00|13600.79|13480.79|13635.91|13515.91|13692.67|13572.67|13599.97|13479.97|299
1624868400000|2021-06-28 08:20:00|13634.68|13514.68|13605.58|13485.58|13635.87|13515.87|13601.52|13481.52|288
1624868700000|2021-06-28 08:25:00|13605.31|13485.31|13564.89|13444.89|13610.56|13490.56|13564.89|13444.89|282
1624869000000|2021-06-28 08:30:00|13565.26|13445.26|13545.15|13425.15|13567.49|13447.49|13537.72|13417.72|281
1624869300000|2021-06-28 08:35:00|13545.79|13425.79|13557.28|13437.28|13559.89|13439.89|13539.93|13419.93|265
1624869600000|2021-06-28 08:40:00|13557.12|13437.12|13576.66|13456.66|13582.08|13462.08|13555.71|13435.71|276
1624869900000|2021-06-28 08:45:00|13576.87|13456.87|13594.06|13474.06|13594.06|13474.06|13553.19|13433.19|274
1624870200000|2021-06-28 08:50:00|13593.57|13473.57|13605.61|13485.61|13606.2|13486.2|13591.47|13471.47|267
1624870500000|2021-06-28 08:55:00|13605.7|13485.7|13606.88|13486.88|13619.18|13499.18|13603.95|13483.95|269
1624870800000|2021-06-28 09:00:00|13606.87|13486.87|13549.2|13429.2|13606.87|13486.87|13549.2|13429.2|280
1624871100000|2021-06-28 09:05:00|13548.9|13428.9|13539.37|13419.37|13548.94|13428.94|13535.89|13415.89|269
1624871400000|2021-06-28 09:10:00|13539.38|13419.38|13534.87|13414.87|13542.54|13422.54|13523.56|13403.56|262
1624871700000|2021-06-28 09:15:00|13534.73|13414.73|13547.01|13427.01|13547.14|13427.14|13533.28|13413.28|261
1624872000000|2021-06-28 09:20:00|13547|13427|13560.2|13440.2|13564.52|13444.52|13546.9|13426.9|257
1624872300000|2021-06-28 09:25:00|13560.23|13440.23|13577.94|13457.94|13578.13|13458.13|13557.32|13437.32|250
1624872600000|2021-06-28 09:30:00|13577.7|13457.7|13508.11|13388.11|13616.8|13496.8|13507.89|13387.89|297
1624872900000|2021-06-28 09:35:00|13508.55|13388.55|13480.21|13360.21|13527.49|13407.49|13473.72|13353.72|297
1624873200000|2021-06-28 09:40:00|13480.41|13360.41|13483.37|13363.37|13499.17|13379.17|13480.41|13360.41|282
1624873500000|2021-06-28 09:45:00|13483.51|13363.51|13404.93|13284.93|13488.15|13368.15|13404.59|13284.59|290
1624873800000|2021-06-28 09:50:00|13404.52|13284.52|13414.87|13294.87|13414.87|13294.87|13391.72|13271.72|284
1624874100000|2021-06-28 09:55:00|13415.04|13295.04|13417.87|13297.87|13440.38|13320.38|13414.74|13294.74|275
1624874400000|2021-06-28 10:00:00|13417.68|13297.68|13419.61|13299.61|13448.53|13328.53|13417.68|13297.68|284
1624874700000|2021-06-28 10:05:00|13419.3|13299.3|13337.97|13217.97|13419.3|13299.3|13331.01|13211.01|297
1624875000000|2021-06-28 10:10:00|13337.92|13217.92|13339.86|13219.86|13360.22|13240.22|13337.48|13217.48|295
1624875300000|2021-06-28 10:15:00|13338.82|13218.82|13360.99|13240.99|13362.11|13242.11|13314.98|13194.98|285
1624875600000|2021-06-28 10:20:00|13360.04|13240.04|13270.24|13150.24|13360.04|13240.04|13270.24|13150.24|290
1624875900000|2021-06-28 10:25:00|13269.17|13149.17|13248.98|13128.98|13277.13|13157.13|13226.06|13106.06|292
1624876200000|2021-06-28 10:30:00|13249.53|13129.53|13258.75|13138.75|13295.55|13175.55|13249.53|13129.53|287
1624876500000|2021-06-28 10:35:00|13258.35|13138.35|13228.04|13108.04|13258.35|13138.35|13208.4|13088.4|295
1624876800000|2021-06-28 10:40:00|13228.08|13108.08|13213.31|13093.31|13228.08|13108.08|13167.39|13047.39|292
1624877100000|2021-06-28 10:45:00|13213.19|13093.19|13231|13111|13231.46|13111.46|13212.31|13092.31|277
1624877400000|2021-06-28 10:50:00|13231.03|13111.03|13275.87|13155.87|13285.62|13165.62|13228.99|13108.99|281
1624877700000|2021-06-28 10:55:00|13275.93|13155.93|13252.28|13132.28|13277.59|13157.59|13248.37|13128.37|275
1624878000000|2021-06-28 11:00:00|13252.34|13132.34|13265.61|13145.61|13291.04|13171.04|13251.71|13131.71|275
1624878300000|2021-06-28 11:05:00|13265.57|13145.57|13259.91|13139.91|13268.27|13148.27|13244.14|13124.14|279
1624878600000|2021-06-28 11:10:00|13259.98|13139.98|13215.37|13095.37|13262.29|13142.29|13207.15|13087.15|278
1624878900000|2021-06-28 11:15:00|13215.16|13095.16|13214.5|13094.5|13231.75|13111.75|13196.21|13076.21|282
1624879200000|2021-06-28 11:20:00|13214.44|13094.44|13184.88|13064.88|13214.74|13094.74|13180.15|13060.15|293
1624879500000|2021-06-28 11:25:00|13184.71|13064.71|13235.94|13115.94|13242.32|13122.32|13184.6|13064.6|289
1624879800000|2021-06-28 11:30:00|13235.82|13115.82|13257.53|13137.53|13257.53|13137.53|13226.42|13106.42|287
1624880100000|2021-06-28 11:35:00|13257.54|13137.54|13259.12|13139.12|13286.04|13166.04|13257.54|13137.54|287
1624880400000|2021-06-28 11:40:00|13259.02|13139.02|13288.07|13168.07|13291.42|13171.42|13254.03|13134.03|274
1624880700000|2021-06-28 11:45:00|13287.97|13167.97|13260.21|13140.21|13288.41|13168.41|13257.27|13137.27|269
1624881000000|2021-06-28 11:50:00|13260.19|13140.19|13239.74|13119.74|13265.71|13145.71|13237.99|13117.99|267
1624881300000|2021-06-28 11:55:00|13239.71|13119.71|13232.58|13112.58|13239.78|13119.78|13216.29|13096.29|286
1624881600000|2021-06-28 12:00:00|13233.25|13113.25|13195.99|13075.99|13236.18|13116.18|13168|13048|292
1624881900000|2021-06-28 12:05:00|13196.64|13076.64|13258.06|13138.06|13266.94|13146.94|13196.6|13076.6|288
1624882200000|2021-06-28 12:10:00|13257.32|13137.32|13257.18|13137.18|13259.45|13139.45|13237.29|13117.29|281
1624882500000|2021-06-28 12:15:00|13257.63|13137.63|13354.43|13234.43|13366.06|13246.06|13256.32|13136.32|286
1624882800000|2021-06-28 12:20:00|13354.44|13234.44|13333.13|13213.13|13354.58|13234.58|13321.08|13201.08|284
1624883100000|2021-06-28 12:25:00|13333.32|13213.32|13284.82|13164.82|13339.23|13219.23|13281.43|13161.43|287
1624883400000|2021-06-28 12:30:00|13284.81|13164.81|13247.64|13127.64|13285.08|13165.08|13247.64|13127.64|286
1624883700000|2021-06-28 12:35:00|13247.8|13127.8|13251.5|13131.5|13254.85|13134.85|13246.3|13126.3|275
1624884000000|2021-06-28 12:40:00|13251.55|13131.55|13273.22|13153.22|13273.22|13153.22|13249.1|13129.1|271
1624884300000|2021-06-28 12:45:00|13273.19|13153.19|13331.36|13211.36|13335.43|13215.43|13261.88|13141.88|280
1624884600000|2021-06-28 12:50:00|13331.3|13211.3|13341.79|13221.79|13346.63|13226.63|13316.83|13196.83|286
1624884900000|2021-06-28 12:55:00|13341.76|13221.76|13349|13229|13349.17|13229.17|13325.06|13205.06|288
1624885200000|2021-06-28 13:00:00|13348.95|13228.95|13326.48|13206.48|13352.43|13232.43|13326.15|13206.15|278
1624885500000|2021-06-28 13:05:00|13326.06|13206.06|13310.69|13190.69|13328.87|13208.87|13296.08|13176.08|280
1624885800000|2021-06-28 13:10:00|13311.26|13191.26|13313.23|13193.23|13317.34|13197.34|13305.8|13185.8|278
1624886100000|2021-06-28 13:15:00|13313.73|13193.73|13325.64|13205.64|13335.69|13215.69|13306.83|13186.83|282
1624886400000|2021-06-28 13:20:00|13325.81|13205.81|13339.74|13219.74|13343.1|13223.1|13325.81|13205.81|269
1624886700000|2021-06-28 13:25:00|13339.84|13219.84|13347.29|13227.29|13348.06|13228.06|13325.07|13205.07|283
1624887000000|2021-06-28 13:30:00|13347.84|13227.84|13301.6|13181.6|13383.09|13263.09|13301.6|13181.6|295
1624887300000|2021-06-28 13:35:00|13301.49|13181.49|13302.34|13182.34|13316.12|13196.12|13300.84|13180.84|292
1624887600000|2021-06-28 13:40:00|13302.16|13182.16|13284.42|13164.42|13307.12|13187.12|13263.26|13143.26|288
1624887900000|2021-06-28 13:45:00|13284.95|13164.95|13240.5|13120.5|13286.64|13166.64|13239.15|13119.15|288
1624888200000|2021-06-28 13:50:00|13240.73|13120.73|13272.36|13152.36|13274.16|13154.16|13239.52|13119.52|279
1624888500000|2021-06-28 13:55:00|13273.01|13153.01|13279.58|13159.58|13290.43|13170.43|13272.85|13152.85|277
1624888800000|2021-06-28 14:00:00|13279.41|13159.41|13307.36|13187.36|13312.1|13192.1|13252.72|13132.72|295
1624889100000|2021-06-28 14:05:00|13306.84|13186.84|13313.76|13193.76|13316.62|13196.62|13296.69|13176.69|271
1624889400000|2021-06-28 14:10:00|13314.12|13194.12|13312.2|13192.2|13319.97|13199.97|13303.55|13183.55|278
1624889700000|2021-06-28 14:15:00|13312.25|13192.25|13340.03|13220.03|13353.19|13233.19|13311.72|13191.72|288
1624890000000|2021-06-28 14:20:00|13339.94|13219.94|13399.51|13279.51|13405.8|13285.8|13339.78|13219.78|293
1624890300000|2021-06-28 14:25:00|13399.46|13279.46|13366.99|13246.99|13399.77|13279.77|13365.06|13245.06|292
1624890600000|2021-06-28 14:30:00|13367.06|13247.06|13378.53|13258.53|13385.63|13265.63|13367.05|13247.05|284
1624890900000|2021-06-28 14:35:00|13378.42|13258.42|13408.69|13288.69|13411.12|13291.12|13375.88|13255.88|282
1624891200000|2021-06-28 14:40:00|13408.32|13288.32|13373.75|13253.75|13408.75|13288.75|13370.9|13250.9|281
1624891500000|2021-06-28 14:45:00|13373.55|13253.55|13372.8|13252.8|13379.95|13259.95|13364.43|13244.43|285
1624891800000|2021-06-28 14:50:00|13372.47|13252.47|13394.63|13274.63|13394.63|13274.63|13363.51|13243.51|284
1624892100000|2021-06-28 14:55:00|13395.07|13275.07|13430.47|13310.47|13431.18|13311.18|13389.55|13269.55|284
1624892400000|2021-06-28 15:00:00|13430.45|13310.45|13507.33|13387.33|13508.01|13388.01|13418.81|13298.81|293
1624892700000|2021-06-28 15:05:00|13509.05|13389.05|13565.25|13445.25|13596.18|13476.18|13509.05|13389.05|297
1624893000000|2021-06-28 15:10:00|13566.5|13446.5|13571.38|13451.38|13587.72|13467.72|13562.56|13442.56|290
1624893300000|2021-06-28 15:15:00|13572.5|13452.5|13540.12|13420.12|13573.48|13453.48|13522.97|13402.97|294
1624893600000|2021-06-28 15:20:00|13540|13420|13593.48|13473.48|13594.37|13474.37|13536.07|13416.07|285
1624893900000|2021-06-28 15:25:00|13594.36|13474.36|13591.12|13471.12|13606.28|13486.28|13588.89|13468.89|291
1624894200000|2021-06-28 15:30:00|13591.09|13471.09|13594.3|13474.3|13598.81|13478.81|13567.09|13447.09|288
1624894500000|2021-06-28 15:35:00|13594.06|13474.06|13664.29|13544.29|13664.29|13544.29|13556.07|13436.07|293
1624894800000|2021-06-28 15:40:00|13663.91|13543.91|13624.62|13504.62|13676.03|13556.03|13624.62|13504.62|291
1624895100000|2021-06-28 15:45:00|13624.73|13504.73|13672.33|13552.33|13688.05|13568.05|13624.31|13504.31|294
1624895400000|2021-06-28 15:50:00|13671.98|13551.98|13727.2|13607.2|13727.95|13607.95|13670.32|13550.32|293
1624895700000|2021-06-28 15:55:00|13725.7|13605.7|13789.1|13669.1|13789.72|13669.72|13713.48|13593.48|294
1624896000000|2021-06-28 16:00:00|13789.28|13669.28|13733.54|13613.54|13816.62|13696.62|13725.65|13605.65|300
1624896300000|2021-06-28 16:05:00|13733.86|13613.86|13751.6|13631.6|13784.94|13664.94|13733.86|13613.86|295
1624896600000|2021-06-28 16:10:00|13750.63|13630.63|13743.85|13623.85|13777.97|13657.97|13743.85|13623.85|290
1624896900000|2021-06-28 16:15:00|13743.65|13623.65|13695.35|13575.35|13743.74|13623.74|13694.46|13574.46|293
1624897200000|2021-06-28 16:20:00|13695.12|13575.12|13662.93|13542.93|13695.12|13575.12|13649.41|13529.41|291
1624897500000|2021-06-28 16:25:00|13662.19|13542.19|13696.63|13576.63|13707.53|13587.53|13657.89|13537.89|292
1624897800000|2021-06-28 16:30:00|13696.74|13576.74|13668.2|13548.2|13732.59|13612.59|13668.2|13548.2|297
1624898100000|2021-06-28 16:35:00|13666.89|13546.89|13660.52|13540.52|13666.89|13546.89|13635.23|13515.23|290
1624898400000|2021-06-28 16:40:00|13660.48|13540.48|13644.7|13524.7|13683.48|13563.48|13644.58|13524.58|285
1624898700000|2021-06-28 16:45:00|13642.53|13522.53|13688.12|13568.12|13688.12|13568.12|13640.46|13520.46|293
1624899000000|2021-06-28 16:50:00|13688.35|13568.35|13697.98|13577.98|13713.96|13593.96|13686.78|13566.78|286
1624899300000|2021-06-28 16:55:00|13697.67|13577.67|13699.61|13579.61|13702.32|13582.32|13685.46|13565.46|285
1624899600000|2021-06-28 17:00:00|13699.72|13579.72|13698.54|13578.54|13705.61|13585.61|13680.66|13560.66|285
1624899900000|2021-06-28 17:05:00|13698.88|13578.88|13676.66|13556.66|13700.09|13580.09|13676.03|13556.03|274
1624900200000|2021-06-28 17:10:00|13677.14|13557.14|13647.34|13527.34|13678.63|13558.63|13645.11|13525.11|282
1624900500000|2021-06-28 17:15:00|13647.1|13527.1|13639.79|13519.79|13690.97|13570.97|13639.79|13519.79|293
1624900800000|2021-06-28 17:20:00|13640.84|13520.84|13651.89|13531.89|13666.35|13546.35|13634.55|13514.55|292
1624901100000|2021-06-28 17:25:00|13651.22|13531.22|13636.48|13516.48|13656.23|13536.23|13627.9|13507.9|288
1624901400000|2021-06-28 17:30:00|13636.49|13516.49|13585.56|13465.56|13636.8|13516.8|13574.96|13454.96|287
1624901700000|2021-06-28 17:35:00|13585.5|13465.5|13514.26|13394.26|13585.68|13465.68|13514.26|13394.26|284
1624902000000|2021-06-28 17:40:00|13515.23|13395.23|13511.02|13391.02|13535.91|13415.91|13490.19|13370.19|297
1624902300000|2021-06-28 17:45:00|13510.52|13390.52|13532.16|13412.16|13532.16|13412.16|13506.1|13386.1|285
1624902600000|2021-06-28 17:50:00|13532.39|13412.39|13521.79|13401.79|13545.95|13425.95|13520.66|13400.66|287
1624902900000|2021-06-28 17:55:00|13521.76|13401.76|13536.65|13416.65|13540.38|13420.38|13521.71|13401.71|262
1624903200000|2021-06-28 18:00:00|13536.91|13416.91|13576.5|13456.5|13581.61|13461.61|13524.6|13404.6|284
1624903500000|2021-06-28 18:05:00|13576.47|13456.47|13558.52|13438.52|13577.01|13457.01|13558.52|13438.52|251
1624903800000|2021-06-28 18:10:00|13558.21|13438.21|13525.86|13405.86|13558.21|13438.21|13509.79|13389.79|278
1624904100000|2021-06-28 18:15:00|13525.38|13405.38|13501.08|13381.08|13527.46|13407.46|13501.08|13381.08|263
1624904400000|2021-06-28 18:20:00|13500.91|13380.91|13527.83|13407.83|13536.7|13416.7|13490.16|13370.16|282
1624904700000|2021-06-28 18:25:00|13527.87|13407.87|13533.13|13413.13|13534.31|13414.31|13515.06|13395.06|275
1624905000000|2021-06-28 18:30:00|13533.11|13413.11|13545.63|13425.63|13546.37|13426.37|13518.31|13398.31|271
1624905300000|2021-06-28 18:35:00|13545.55|13425.55|13531.02|13411.02|13560.99|13440.99|13531.02|13411.02|280
1624905600000|2021-06-28 18:40:00|13530.61|13410.61|13491.14|13371.14|13530.61|13410.61|13489.41|13369.41|264
1624905900000|2021-06-28 18:45:00|13491.33|13371.33|13538.6|13418.6|13538.6|13418.6|13467.67|13347.67|291
1624906200000|2021-06-28 18:50:00|13539.06|13419.06|13547.04|13427.04|13547.07|13427.07|13527.12|13407.12|270
1624906500000|2021-06-28 18:55:00|13547.63|13427.63|13513.78|13393.78|13549.26|13429.26|13513.21|13393.21|274
1624906800000|2021-06-28 19:00:00|13513.69|13393.69|13543.77|13423.77|13572.2|13452.2|13492.78|13372.78|293
1624907100000|2021-06-28 19:05:00|13544.11|13424.11|13561.75|13441.75|13562.43|13442.43|13544.11|13424.11|267
1624907400000|2021-06-28 19:10:00|13561.41|13441.41|13546.73|13426.73|13562.72|13442.72|13538.52|13418.52|271
1624907700000|2021-06-28 19:15:00|13546.84|13426.84|13546.58|13426.58|13551.55|13431.55|13537.18|13417.18|268
1624908000000|2021-06-28 19:20:00|13547.27|13427.27|13680.96|13560.96|13681.8|13561.8|13547.27|13427.27|293
1624908300000|2021-06-28 19:25:00|13681.01|13561.01|13690.21|13570.21|13691.76|13571.76|13654.33|13534.33|295
1624908600000|2021-06-28 19:30:00|13690.88|13570.88|13721.97|13601.97|13735.32|13615.32|13689.77|13569.77|289
1624908900000|2021-06-28 19:35:00|13720.95|13600.95|13704.02|13584.02|13720.95|13600.95|13701.58|13581.58|284
1624909200000|2021-06-28 19:40:00|13704.17|13584.17|13676.52|13556.52|13704.23|13584.23|13670.44|13550.44|273
1624909500000|2021-06-28 19:45:00|13676.54|13556.54|13659.04|13539.04|13684.74|13564.74|13645.8|13525.8|277
1624909800000|2021-06-28 19:50:00|13659.01|13539.01|13646.52|13526.52|13664.19|13544.19|13646.51|13526.51|276
1624910100000|2021-06-28 19:55:00|13646.57|13526.57|13663.63|13543.63|13679.94|13559.94|13645.02|13525.02|291
1624910400000|2021-06-28 20:00:00|13663.62|13543.62|13622.11|13502.11|13663.69|13543.69|13619.9|13499.9|287
1624910700000|2021-06-28 20:05:00|13622.16|13502.16|13600.74|13480.74|13622.68|13502.68|13600.44|13480.44|271
1624911000000|2021-06-28 20:10:00|13600.96|13480.96|13616.54|13496.54|13619.88|13499.88|13596.12|13476.12|283
1624911300000|2021-06-28 20:15:00|13616.81|13496.81|13600.05|13480.05|13623.73|13503.73|13594.52|13474.52|283
1624911600000|2021-06-28 20:20:00|13599.89|13479.89|13602.64|13482.64|13606.09|13486.09|13595.23|13475.23|268
1624911900000|2021-06-28 20:25:00|13602.88|13482.88|13662.63|13542.63|13662.78|13542.78|13599.19|13479.19|280
1624912200000|2021-06-28 20:30:00|13662.83|13542.83|13689.46|13569.46|13689.46|13569.46|13662.83|13542.83|282
1624912500000|2021-06-28 20:35:00|13690.3|13570.3|13710.91|13590.91|13742.09|13622.09|13690.3|13570.3|292
1624912800000|2021-06-28 20:40:00|13710.8|13590.8|13717.12|13597.12|13724.22|13604.22|13704.71|13584.71|276
1624913100000|2021-06-28 20:45:00|13717.04|13597.04|13695.19|13575.19|13720.61|13600.61|13695.19|13575.19|271
1624913400000|2021-06-28 20:50:00|13694.46|13574.46|13703.1|13583.1|13712.03|13592.03|13688.25|13568.25|277
1624913700000|2021-06-28 20:55:00|13703.27|13583.27|13742.93|13622.93|13769.02|13649.02|13697.85|13577.85|291
1624914000000|2021-06-28 21:00:00|13742.92|13622.92|13723.94|13603.94|13750.79|13630.79|13717.16|13597.16|286
1624914300000|2021-06-28 21:05:00|13724.25|13604.25|13739.07|13619.07|13744.46|13624.46|13715.6|13595.6|269
1624914600000|2021-06-28 21:10:00|13739.11|13619.11|13733.84|13613.84|13749.49|13629.49|13730.9|13610.9|284
1624914900000|2021-06-28 21:15:00|13734.4|13614.4|13732.04|13612.04|13735.07|13615.07|13723.64|13603.64|275
1624915200000|2021-06-28 21:20:00|13731.72|13611.72|13715.8|13595.8|13731.81|13611.81|13709.89|13589.89|283
1624915500000|2021-06-28 21:25:00|13715.68|13595.68|13739.93|13619.93|13739.93|13619.93|13715.54|13595.54|283
1624915800000|2021-06-28 21:30:00|13739.91|13619.91|13738.19|13618.19|13741.4|13621.4|13726.88|13606.88|285
1624916100000|2021-06-28 21:35:00|13738.24|13618.24|13719.51|13599.51|13738.46|13618.46|13710.82|13590.82|273
1624916400000|2021-06-28 21:40:00|13719.58|13599.58|13719|13599|13726.25|13606.25|13710.02|13590.02|279
1624916700000|2021-06-28 21:45:00|13719.06|13599.06|13764.74|13644.74|13766.71|13646.71|13719.06|13599.06|298
1624917000000|2021-06-28 21:50:00|13763.53|13643.53|13772.96|13652.96|13773.88|13653.88|13758.77|13638.77|293
1624917300000|2021-06-28 21:55:00|13772.92|13652.92|13756.69|13636.69|13797.44|13677.44|13756.69|13636.69|293
1624917600000|2021-06-28 22:00:00|13755.84|13635.84|13648.39|13528.39|13755.84|13635.84|13648.39|13528.39|290
1624917900000|2021-06-28 22:05:00|13648.44|13528.44|13579.98|13459.98|13650.17|13530.17|13579.98|13459.98|295
1624918200000|2021-06-28 22:10:00|13578.72|13458.72|13577.96|13457.96|13579.48|13459.48|13564.48|13444.48|290
1624918500000|2021-06-28 22:15:00|13577.97|13457.97|13609.62|13489.62|13609.92|13489.92|13575.1|13455.1|287
1624918800000|2021-06-28 22:20:00|13609.61|13489.61|13626.38|13506.38|13626.85|13506.85|13602.6|13482.6|283
1624919100000|2021-06-28 22:25:00|13626.36|13506.36|13571.52|13451.52|13628.49|13508.49|13571.52|13451.52|287
1624919400000|2021-06-28 22:30:00|13571.54|13451.54|13507.38|13387.38|13572.66|13452.66|13504.56|13384.56|288
1624919700000|2021-06-28 22:35:00|13507.95|13387.95|13554.79|13434.79|13558.39|13438.39|13507.48|13387.48|291
1624920000000|2021-06-28 22:40:00|13554.67|13434.67|13574.26|13454.26|13577.14|13457.14|13554.26|13434.26|283
1624920300000|2021-06-28 22:45:00|13574.02|13454.02|13571.61|13451.61|13574.02|13454.02|13537.05|13417.05|285
1624920600000|2021-06-28 22:50:00|13571.71|13451.71|13548.59|13428.59|13576.12|13456.12|13548.59|13428.59|267
1624920900000|2021-06-28 22:55:00|13548.5|13428.5|13582.52|13462.52|13592.23|13472.23|13546.83|13426.83|291
1624921200000|2021-06-28 23:00:00|13582.68|13462.68|13539.88|13419.88|13582.72|13462.72|13539.88|13419.88|285
1624921500000|2021-06-28 23:05:00|13538.01|13418.01|13476.68|13356.68|13538.01|13418.01|13474.05|13354.05|282
1624921800000|2021-06-28 23:10:00|13475.77|13355.77|13436.95|13316.95|13480.13|13360.13|13433.67|13313.67|288
1624922100000|2021-06-28 23:15:00|13436.75|13316.75|13516.33|13396.33|13517.34|13397.34|13436.75|13316.75|289
1624922400000|2021-06-28 23:20:00|13516.28|13396.28|13482.48|13362.48|13516.44|13396.44|13482.48|13362.48|284
1624922700000|2021-06-28 23:25:00|13481.91|13361.91|13503.89|13383.89|13503.89|13383.89|13479.53|13359.53|267
1624923000000|2021-06-28 23:30:00|13504.62|13384.62|13535.59|13415.59|13536.62|13416.62|13497.54|13377.54|280
1624923300000|2021-06-28 23:35:00|13536|13416|13555.44|13435.44|13555.44|13435.44|13530.82|13410.82|281
1624923600000|2021-06-28 23:40:00|13555.87|13435.87|13543.94|13423.94|13557.02|13437.02|13543.94|13423.94|272
1624923900000|2021-06-28 23:45:00|13544.17|13424.17|13535.98|13415.98|13553.2|13433.2|13529.94|13409.94|285
1624924200000|2021-06-28 23:50:00|13536.16|13416.16|13552.46|13432.46|13557.15|13437.15|13535.42|13415.42|279
1624924500000|2021-06-28 23:55:00|13552.33|13432.33|13565.93|13445.93|13565.93|13445.93|13546.12|13426.12|280
1624924800000|2021-06-29 00:00:00|13566.92|13446.92|13629.46|13509.46|13629.85|13509.85|13550.9|13430.9|298
1624925100000|2021-06-29 00:05:00|13629.93|13509.93|13637.72|13517.72|13659.96|13539.96|13629.65|13509.65|291
1624925400000|2021-06-29 00:10:00|13637.78|13517.78|13620.78|13500.78|13668.18|13548.18|13619.84|13499.84|287
1624925700000|2021-06-29 00:15:00|13620.83|13500.83|13653.2|13533.2|13653.2|13533.2|13608.18|13488.18|292
1624926000000|2021-06-29 00:20:00|13654.27|13534.27|13721.1|13601.1|13721.1|13601.1|13654.27|13534.27|296
1624926300000|2021-06-29 00:25:00|13721.51|13601.51|13731.25|13611.25|13753.53|13633.53|13721.51|13601.51|284
1624926600000|2021-06-29 00:30:00|13730.85|13610.85|13768.08|13648.08|13778.43|13658.43|13729.89|13609.89|295
1624926900000|2021-06-29 00:35:00|13767.83|13647.83|13803.64|13683.64|13803.64|13683.64|13767.48|13647.48|288
1624927200000|2021-06-29 00:40:00|13805.05|13685.05|13816.82|13696.82|13843.41|13723.41|13805.05|13685.05|294
1624927500000|2021-06-29 00:45:00|13816.46|13696.46|13772.03|13652.03|13829.25|13709.25|13771.6|13651.6|291
1624927800000|2021-06-29 00:50:00|13771.35|13651.35|13801.69|13681.69|13807.05|13687.05|13771.29|13651.29|285
1624928100000|2021-06-29 00:55:00|13801.86|13681.86|13831.48|13711.48|13835.36|13715.36|13801.71|13681.71|280
1624928400000|2021-06-29 01:00:00|13831.45|13711.45|13796.3|13676.3|13833.63|13713.63|13765.61|13645.61|288
1624928700000|2021-06-29 01:05:00|13796.58|13676.58|13818.24|13698.24|13818.24|13698.24|13796.58|13676.58|281
1624929000000|2021-06-29 01:10:00|13819.68|13699.68|13812.25|13692.25|13836.85|13716.85|13811.93|13691.93|291
1624929300000|2021-06-29 01:15:00|13812.02|13692.02|13720.35|13600.35|13814.07|13694.07|13720.35|13600.35|291
1624929600000|2021-06-29 01:20:00|13720.24|13600.24|13722.85|13602.85|13750.81|13630.81|13716.33|13596.33|286
1624929900000|2021-06-29 01:25:00|13722.75|13602.75|13729.88|13609.88|13735.67|13615.67|13712.68|13592.68|277
1624930200000|2021-06-29 01:30:00|13729.44|13609.44|13684.28|13564.28|13729.72|13609.72|13684.28|13564.28|289
1624930500000|2021-06-29 01:35:00|13684.86|13564.86|13690.32|13570.32|13690.32|13570.32|13679.05|13559.05|276
1624930800000|2021-06-29 01:40:00|13690.34|13570.34|13699.27|13579.27|13719.43|13599.43|13690.34|13570.34|281
1624931100000|2021-06-29 01:45:00|13699.45|13579.45|13715.32|13595.32|13741.08|13621.08|13697.95|13577.95|277
1624931400000|2021-06-29 01:50:00|13715.17|13595.17|13737.21|13617.21|13743.56|13623.56|13715.17|13595.17|288
1624931700000|2021-06-29 01:55:00|13737.32|13617.32|13736.13|13616.13|13757.6|13637.6|13734.92|13614.92|286
1624932000000|2021-06-29 02:00:00|13736|13616|13767.47|13647.47|13767.47|13647.47|13728.8|13608.8|273
1624932300000|2021-06-29 02:05:00|13767.42|13647.42|13786.57|13666.57|13795.94|13675.94|13766.79|13646.79|277
1624932600000|2021-06-29 02:10:00|13786.55|13666.55|13784.97|13664.97|13795.14|13675.14|13774.26|13654.26|280
1624932900000|2021-06-29 02:15:00|13785.19|13665.19|13767.79|13647.79|13785.55|13665.55|13753.05|13633.05|278
1624933200000|2021-06-29 02:20:00|13768.11|13648.11|13760.3|13640.3|13795.42|13675.42|13758.71|13638.71|287
1624933500000|2021-06-29 02:25:00|13760.77|13640.77|13662.28|13542.28|13760.85|13640.85|13662.28|13542.28|289
1624933800000|2021-06-29 02:30:00|13661.75|13541.75|13658.31|13538.31|13674.64|13554.64|13634.43|13514.43|288
1624934100000|2021-06-29 02:35:00|13658.63|13538.63|13643.99|13523.99|13668.42|13548.42|13632.93|13512.93|287
1624934400000|2021-06-29 02:40:00|13644.02|13524.02|13627.63|13507.63|13652.63|13532.63|13627.42|13507.42|259
1624934700000|2021-06-29 02:45:00|13627.94|13507.94|13601.7|13481.7|13634.52|13514.52|13601.7|13481.7|289
1624935000000|2021-06-29 02:50:00|13602.64|13482.64|13583.36|13463.36|13603.01|13483.01|13569.03|13449.03|290
1624935300000|2021-06-29 02:55:00|13583.44|13463.44|13571.89|13451.89|13586.05|13466.05|13565.81|13445.81|277
1624935600000|2021-06-29 03:00:00|13571.88|13451.88|13555.02|13435.02|13587.18|13467.18|13553.92|13433.92|278
1624935900000|2021-06-29 03:05:00|13554.86|13434.86|13576.61|13456.61|13576.61|13456.61|13554.86|13434.86|272
1624936200000|2021-06-29 03:10:00|13576.47|13456.47|13622.11|13502.11|13622.15|13502.15|13576.47|13456.47|280
1624936500000|2021-06-29 03:15:00|13621.84|13501.84|13651.1|13531.1|13651.1|13531.1|13621.18|13501.18|261
1624936800000|2021-06-29 03:20:00|13652.5|13532.5|13675.46|13555.46|13682.39|13562.39|13651.64|13531.64|281
1624937100000|2021-06-29 03:25:00|13675.38|13555.38|13661.33|13541.33|13675.79|13555.79|13648.91|13528.91|263
1624937400000|2021-06-29 03:30:00|13661.32|13541.32|13689.36|13569.36|13695.18|13575.18|13647.79|13527.79|286
1624937700000|2021-06-29 03:35:00|13688.98|13568.98|13664.53|13544.53|13688.98|13568.98|13664.53|13544.53|272
1624938000000|2021-06-29 03:40:00|13664.63|13544.63|13642.69|13522.69|13664.79|13544.79|13630.38|13510.38|279
1624938300000|2021-06-29 03:45:00|13643.04|13523.04|13647.85|13527.85|13664.63|13544.63|13641.01|13521.01|279
1624938600000|2021-06-29 03:50:00|13647.49|13527.49|13656.54|13536.54|13656.64|13536.64|13646.87|13526.87|270
1624938900000|2021-06-29 03:55:00|13656.47|13536.47|13662.45|13542.45|13670.64|13550.64|13645.97|13525.97|278
1624939200000|2021-06-29 04:00:00|13662.23|13542.23|13713.39|13593.39|13713.39|13593.39|13653.54|13533.54|289
1624939500000|2021-06-29 04:05:00|13713.53|13593.53|13766.95|13646.95|13790.28|13670.28|13713.53|13593.53|289
1624939800000|2021-06-29 04:10:00|13766.38|13646.38|13743.63|13623.63|13767.53|13647.53|13743.6|13623.6|272
1624940100000|2021-06-29 04:15:00|13743.73|13623.73|13714.8|13594.8|13757.53|13637.53|13714.8|13594.8|284
1624940400000|2021-06-29 04:20:00|13712.18|13592.18|13706.08|13586.08|13718.44|13598.44|13700.66|13580.66|284
1624940700000|2021-06-29 04:25:00|13706.23|13586.23|13714.06|13594.06|13726.74|13606.74|13705.74|13585.74|270
1624941000000|2021-06-29 04:30:00|13714.11|13594.11|13743.05|13623.05|13743.44|13623.44|13714.11|13594.11|283
1624941300000|2021-06-29 04:35:00|13743.11|13623.11|13730.27|13610.27|13752.41|13632.41|13730.27|13610.27|261
1624941600000|2021-06-29 04:40:00|13730.15|13610.15|13743.16|13623.16|13743.16|13623.16|13723.49|13603.49|272
1624941900000|2021-06-29 04:45:00|13742.97|13622.97|13735.94|13615.94|13783.91|13663.91|13735.94|13615.94|279
1624942200000|2021-06-29 04:50:00|13735.86|13615.86|13763.09|13643.09|13764.3|13644.3|13728.24|13608.24|277
1624942500000|2021-06-29 04:55:00|13763.14|13643.14|13751.18|13631.18|13766.46|13646.46|13750.93|13630.93|274
1624942800000|2021-06-29 05:00:00|13750.98|13630.98|13769.05|13649.05|13777.24|13657.24|13748.38|13628.38|284
1624943100000|2021-06-29 05:05:00|13770.03|13650.03|13713.29|13593.29|13770.34|13650.34|13709.99|13589.99|281
1624943400000|2021-06-29 05:10:00|13714.12|13594.12|13673.95|13553.95|13717.88|13597.88|13671.94|13551.94|270
1624943700000|2021-06-29 05:15:00|13674.57|13554.57|13682.1|13562.1|13682.1|13562.1|13671.46|13551.46|261
1624944000000|2021-06-29 05:20:00|13682.56|13562.56|13674.19|13554.19|13692.36|13572.36|13668.53|13548.53|273
1624944300000|2021-06-29 05:25:00|13674.22|13554.22|13664.43|13544.43|13675.96|13555.96|13647.59|13527.59|280
1624944600000|2021-06-29 05:30:00|13664.75|13544.75|13646.53|13526.53|13665.1|13545.1|13641.76|13521.76|259
1624944900000|2021-06-29 05:35:00|13646.65|13526.65|13645.32|13525.32|13647.62|13527.62|13630.77|13510.77|269
1624945200000|2021-06-29 05:40:00|13645.19|13525.19|13651.99|13531.99|13656.07|13536.07|13644|13524|245
1624945500000|2021-06-29 05:45:00|13651.88|13531.88|13681.2|13561.2|13681.2|13561.2|13651.88|13531.88|274
1624945800000|2021-06-29 05:50:00|13682.2|13562.2|13701.35|13581.35|13711.37|13591.37|13682|13562|270
1624946100000|2021-06-29 05:55:00|13701.16|13581.16|13710.86|13590.86|13711.11|13591.11|13686.52|13566.52|270
1624946400000|2021-06-29 06:00:00|13710.5|13590.5|13700.63|13580.63|13718.5|13598.5|13698.29|13578.29|272
1624946700000|2021-06-29 06:05:00|13700.62|13580.62|13682.38|13562.38|13703.32|13583.32|13676.94|13556.94|275
1624947000000|2021-06-29 06:10:00|13681.71|13561.71|13697.71|13577.71|13699.18|13579.18|13681.64|13561.64|277
1624947300000|2021-06-29 06:15:00|13697.49|13577.49|13747.46|13627.46|13747.5|13627.5|13697.49|13577.49|264
1624947600000|2021-06-29 06:20:00|13747.21|13627.21|13744.12|13624.12|13758.97|13638.97|13743.22|13623.22|271
1624947900000|2021-06-29 06:25:00|13744.18|13624.18|13771.78|13651.78|13771.78|13651.78|13742.33|13622.33|253
1624948200000|2021-06-29 06:30:00|13772.18|13652.18|13819.94|13699.94|13822.36|13702.36|13755.76|13635.76|286
1624948500000|2021-06-29 06:35:00|13820.25|13700.25|13868.18|13748.18|13873.28|13753.28|13820.25|13700.25|297
1624948800000|2021-06-29 06:40:00|13868.05|13748.05|13875.95|13755.95|13897.27|13777.27|13864.9|13744.9|286
1624949100000|2021-06-29 06:45:00|13876.59|13756.59|13890.2|13770.2|13900.21|13780.21|13874.67|13754.67|278
1624949400000|2021-06-29 06:50:00|13890.21|13770.21|13877.69|13757.69|13890.21|13770.21|13869.57|13749.57|268
1624949700000|2021-06-29 06:55:00|13878|13758|13943.27|13823.27|13957.93|13837.93|13878|13758|298
1624950000000|2021-06-29 07:00:00|13942.98|13822.98|13918.17|13798.17|13956.43|13836.43|13899.71|13779.71|289
1624950300000|2021-06-29 07:05:00|13918.33|13798.33|13940.21|13820.21|13951.87|13831.87|13918.33|13798.33|289
1624950600000|2021-06-29 07:10:00|13940.37|13820.37|13979.59|13859.59|13979.59|13859.59|13939.92|13819.92|287
1624950900000|2021-06-29 07:15:00|13979.52|13859.52|13942.8|13822.8|13980.83|13860.83|13940.41|13820.41|260
1624951200000|2021-06-29 07:20:00|13942.86|13822.86|13934.1|13814.1|13945.98|13825.98|13932.44|13812.44|260
1624951500000|2021-06-29 07:25:00|13933.96|13813.96|13939.43|13819.43|13948.1|13828.1|13932.43|13812.43|271
1624951800000|2021-06-29 07:30:00|13939.34|13819.34|13888.73|13768.73|13942.79|13822.79|13888.73|13768.73|289
1624952100000|2021-06-29 07:35:00|13888.55|13768.55|13867.5|13747.5|13888.55|13768.55|13867.35|13747.35|265
1624952400000|2021-06-29 07:40:00|13867.64|13747.64|13857.53|13737.53|13867.64|13747.64|13844.57|13724.57|280
1624952700000|2021-06-29 07:45:00|13857.37|13737.37|13777.87|13657.87|13857.37|13737.37|13777.71|13657.71|288
1624953000000|2021-06-29 07:50:00|13777.91|13657.91|13808.03|13688.03|13808.35|13688.35|13777.91|13657.91|280
1624953300000|2021-06-29 07:55:00|13807.58|13687.58|13809.97|13689.97|13835.27|13715.27|13805.42|13685.42|275
1624953600000|2021-06-29 08:00:00|13809.95|13689.95|13765.45|13645.45|13826.04|13706.04|13761.95|13641.95|286
1624953900000|2021-06-29 08:05:00|13765.37|13645.37|13759.97|13639.97|13766.88|13646.88|13746.54|13626.54|291
1624954200000|2021-06-29 08:10:00|13759.87|13639.87|13769.2|13649.2|13769.2|13649.2|13745.68|13625.68|279
1624954500000|2021-06-29 08:15:00|13769.38|13649.38|13816.85|13696.85|13816.85|13696.85|13768.8|13648.8|281
1624954800000|2021-06-29 08:20:00|13817.53|13697.53|13852.05|13732.05|13865.19|13745.19|13817.53|13697.53|292
1624955100000|2021-06-29 08:25:00|13852|13732|13865.26|13745.26|13865.74|13745.74|13835.57|13715.57|281
1624955400000|2021-06-29 08:30:00|13865.22|13745.22|13920.7|13800.7|13921.59|13801.59|13844.66|13724.66|288
1624955700000|2021-06-29 08:35:00|13920.24|13800.24|13956.22|13836.22|13957.2|13837.2|13911.5|13791.5|294
1624956000000|2021-06-29 08:40:00|13955.69|13835.69|13965.13|13845.13|13983.52|13863.52|13952.86|13832.86|295
1624956300000|2021-06-29 08:45:00|13965.17|13845.17|13960.23|13840.23|13975.46|13855.46|13922.07|13802.07|289
1624956600000|2021-06-29 08:50:00|13960.87|13840.87|13965.94|13845.94|13978.9|13858.9|13959.08|13839.08|293
1624956900000|2021-06-29 08:55:00|13966.04|13846.04|13950.19|13830.19|13966.54|13846.54|13911.85|13791.85|293
1624957200000|2021-06-29 09:00:00|13950.01|13830.01|13908.54|13788.54|13964.07|13844.07|13908.54|13788.54|292
1624957500000|2021-06-29 09:05:00|13908.1|13788.1|13864.81|13744.81|13909.21|13789.21|13864.17|13744.17|287
1624957800000|2021-06-29 09:10:00|13864.32|13744.32|13884.51|13764.51|13893.75|13773.75|13864.32|13744.32|265
1624958100000|2021-06-29 09:15:00|13884.5|13764.5|13889.01|13769.01|13901.33|13781.33|13871.18|13751.18|286
1624958400000|2021-06-29 09:20:00|13888.85|13768.85|13949.47|13829.47|13949.47|13829.47|13885.18|13765.18|281
1624958700000|2021-06-29 09:25:00|13949.56|13829.56|14006.66|13886.66|14008.41|13888.41|13949.56|13829.56|282
1624959000000|2021-06-29 09:30:00|14006.99|13886.99|13995.21|13875.21|14055.41|13935.41|13995.13|13875.13|291
1624959300000|2021-06-29 09:35:00|13995.59|13875.59|13992.32|13872.32|13996.23|13876.23|13969.68|13849.68|278
1624959600000|2021-06-29 09:40:00|13992.39|13872.39|14022.57|13902.57|14022.76|13902.76|13992.39|13872.39|281
1624959900000|2021-06-29 09:45:00|14022.71|13902.71|14034.53|13914.53|14068.83|13948.83|14022.48|13902.48|289
1624960200000|2021-06-29 09:50:00|14034.79|13914.79|14022.68|13902.68|14041.47|13921.47|14020.82|13900.82|269
1624960500000|2021-06-29 09:55:00|14022.93|13902.93|14025.62|13905.62|14040.06|13920.06|14018.4|13898.4|283
1624960800000|2021-06-29 10:00:00|14025.52|13905.52|13985.4|13865.4|14034.28|13914.28|13972.47|13852.47|281
1624961100000|2021-06-29 10:05:00|13985.94|13865.94|13975.81|13855.81|13993.01|13873.01|13971.13|13851.13|280
1624961400000|2021-06-29 10:10:00|13976.2|13856.2|13972.64|13852.64|13990.96|13870.96|13970.75|13850.75|274
1624961700000|2021-06-29 10:15:00|13972.62|13852.62|13975.45|13855.45|13975.45|13855.45|13942.58|13822.58|281
1624962000000|2021-06-29 10:20:00|13975.44|13855.44|14010.04|13890.04|14010.67|13890.67|13975.32|13855.32|284
1624962300000|2021-06-29 10:25:00|14010.62|13890.62|14036.65|13916.65|14039.17|13919.17|14010.62|13890.62|285
1624962600000|2021-06-29 10:30:00|14036.66|13916.66|14032.99|13912.99|14037.83|13917.83|14021.94|13901.94|284
1624962900000|2021-06-29 10:35:00|14032.72|13912.72|14128.56|14008.56|14147.26|14027.26|14029.55|13909.55|268
1624963200000|2021-06-29 10:40:00|14129.35|14009.35|14128.15|14008.15|14134.22|14014.22|14105.25|13985.25|288
1624963500000|2021-06-29 10:45:00|14127.95|14007.95|14099.63|13979.63|14135.08|14015.08|14085.6|13965.6|292
1624963800000|2021-06-29 10:50:00|14099.59|13979.59|14141.5|14021.5|14151.79|14031.79|14099.59|13979.59|282
1624964100000|2021-06-29 10:55:00|14141.63|14021.63|14166.5|14046.5|14173.36|14053.36|14141.53|14021.53|287
1624964400000|2021-06-29 11:00:00|14165.67|14045.67|14226.09|14106.09|14226.09|14106.09|14157.46|14037.46|290
1624964700000|2021-06-29 11:05:00|14226.86|14106.86|14211.49|14091.49|14248.56|14128.56|14207.07|14087.07|297
1624965000000|2021-06-29 11:10:00|14210.71|14090.71|14206.57|14086.57|14210.71|14090.71|14182.38|14062.38|294
1624965300000|2021-06-29 11:15:00|14206.36|14086.36|14169.03|14049.03|14212.56|14092.56|14167.72|14047.72|285
1624965600000|2021-06-29 11:20:00|14168.91|14048.91|14150.6|14030.6|14172.94|14052.94|14148.19|14028.19|275
1624965900000|2021-06-29 11:25:00|14150.59|14030.59|14183.31|14063.31|14185.55|14065.55|14149.14|14029.14|280
1624966200000|2021-06-29 11:30:00|14183.29|14063.29|14233.02|14113.02|14235.05|14115.05|14183.29|14063.29|277
1624966500000|2021-06-29 11:35:00|14232.81|14112.81|14203.34|14083.34|14232.81|14112.81|14180.94|14060.94|281
1624966800000|2021-06-29 11:40:00|14203.62|14083.62|14198.34|14078.34|14203.79|14083.79|14190.16|14070.16|285
1624967100000|2021-06-29 11:45:00|14198.7|14078.7|14151.85|14031.85|14198.78|14078.78|14151.85|14031.85|289
1624967400000|2021-06-29 11:50:00|14151.6|14031.6|14181.78|14061.78|14181.89|14061.89|14149.96|14029.96|287
1624967700000|2021-06-29 11:55:00|14182.55|14062.55|14201.31|14081.31|14211.68|14091.68|14182.3|14062.3|293
1624968000000|2021-06-29 12:00:00|14200.61|14080.61|14151.3|14031.3|14262.07|14142.07|14129.7|14009.7|295
1624968300000|2021-06-29 12:05:00|14151.47|14031.47|14232.19|14112.19|14245.76|14125.76|14117.98|13997.98|296
1624968600000|2021-06-29 12:10:00|14234.81|14114.81|14182.78|14062.78|14239.21|14119.21|14182.7|14062.7|298
1624968900000|2021-06-29 12:15:00|14183.05|14063.05|14161.48|14041.48|14183.05|14063.05|14128.92|14008.92|300
1624969200000|2021-06-29 12:20:00|14162.19|14042.19|14206.44|14086.44|14210.2|14090.2|14161.37|14041.37|294
1624969500000|2021-06-29 12:25:00|14206.26|14086.26|14244.68|14124.68|14246.63|14126.63|14202.07|14082.07|294
1624969800000|2021-06-29 12:30:00|14245.74|14125.74|14305.99|14185.99|14311.91|14191.91|14245.74|14125.74|298
1624970100000|2021-06-29 12:35:00|14305.49|14185.49|14293.97|14173.97|14319.78|14199.78|14291.91|14171.91|298
1624970400000|2021-06-29 12:40:00|14293.45|14173.45|14306.24|14186.24|14316.34|14196.34|14266.25|14146.25|297
1624970700000|2021-06-29 12:45:00|14306.4|14186.4|14263.43|14143.43|14313.75|14193.75|14263.43|14143.43|295
1624971000000|2021-06-29 12:50:00|14263.24|14143.24|14244.78|14124.78|14264.07|14144.07|14240.9|14120.9|289
1624971300000|2021-06-29 12:55:00|14244.37|14124.37|14210.51|14090.51|14247.31|14127.31|14206.85|14086.85|294
1624971600000|2021-06-29 13:00:00|14210.84|14090.84|14233.56|14113.56|14236.87|14116.87|14170.52|14050.52|298
1624971900000|2021-06-29 13:05:00|14234.02|14114.02|14266.21|14146.21|14281.03|14161.03|14234.02|14114.02|297
1624972200000|2021-06-29 13:10:00|14266.7|14146.7|14327.02|14207.02|14328.32|14208.32|14266.7|14146.7|298
1624972500000|2021-06-29 13:15:00|14326.96|14206.96|14345.24|14225.24|14359.96|14239.96|14319.64|14199.64|297
1624972800000|2021-06-29 13:20:00|14345.05|14225.05|14366.95|14246.95|14370.1|14250.1|14310.45|14190.45|296
1624973100000|2021-06-29 13:25:00|14367.4|14247.4|14441.11|14321.11|14441.15|14321.15|14364.33|14244.33|296
1624973400000|2021-06-29 13:30:00|14443.45|14323.45|14414.68|14294.68|14448.83|14328.83|14399.8|14279.8|295
1624973700000|2021-06-29 13:35:00|14414.39|14294.39|14477.91|14357.91|14478.52|14358.52|14414.39|14294.39|295
1624974000000|2021-06-29 13:40:00|14477.99|14357.99|14463.54|14343.54|14486.52|14366.52|14448.25|14328.25|299
1624974300000|2021-06-29 13:45:00|14463.29|14343.29|14452.96|14332.96|14466.1|14346.1|14421.64|14301.64|294
1624974600000|2021-06-29 13:50:00|14454.79|14334.79|14506.66|14386.66|14510.3|14390.3|14451.92|14331.92|295
1624974900000|2021-06-29 13:55:00|14506.46|14386.46|14481.59|14361.59|14520.06|14400.06|14481.09|14361.09|295
1624975200000|2021-06-29 14:00:00|14481.74|14361.74|14460.95|14340.95|14481.96|14361.96|14436.11|14316.11|298
1624975500000|2021-06-29 14:05:00|14461.54|14341.54|14470.13|14350.13|14492.68|14372.68|14461.54|14341.54|294
1624975800000|2021-06-29 14:10:00|14470.12|14350.12|14444.05|14324.05|14478.05|14358.05|14442.74|14322.74|296
1624976100000|2021-06-29 14:15:00|14443.95|14323.95|14372|14252|14443.95|14323.95|14358.61|14238.61|298
1624976400000|2021-06-29 14:20:00|14372.15|14252.15|14374.28|14254.28|14378.82|14258.82|14350.15|14230.15|299
1624976700000|2021-06-29 14:25:00|14372.98|14252.98|14378.33|14258.33|14391.58|14271.58|14366.84|14246.84|295
1624977000000|2021-06-29 14:30:00|14378.11|14258.11|14446.95|14326.95|14449.37|14329.37|14378.11|14258.11|295
1624977300000|2021-06-29 14:35:00|14446.9|14326.9|14471.35|14351.35|14477.9|14357.9|14437.39|14317.39|295
1624977600000|2021-06-29 14:40:00|14471.07|14351.07|14474.28|14354.28|14481.67|14361.67|14436.79|14316.79|294
1624977900000|2021-06-29 14:45:00|14474.85|14354.85|14443.4|14323.4|14480.29|14360.29|14441.29|14321.29|290
1624978200000|2021-06-29 14:50:00|14443.54|14323.54|14444.26|14324.26|14444.35|14324.35|14422.8|14302.8|291
1624978500000|2021-06-29 14:55:00|14444.45|14324.45|14422.93|14302.93|14471.18|14351.18|14422.93|14302.93|296
1624978800000|2021-06-29 15:00:00|14421.52|14301.52|14373.8|14253.8|14430.21|14310.21|14372.78|14252.78|299
1624979100000|2021-06-29 15:05:00|14373.53|14253.53|14364.01|14244.01|14378.84|14258.84|14362.19|14242.19|294
1624979400000|2021-06-29 15:10:00|14363.98|14243.98|14399.96|14279.96|14401.64|14281.64|14361.85|14241.85|294
1624979700000|2021-06-29 15:15:00|14400.02|14280.02|14412.06|14292.06|14412.21|14292.21|14377.5|14257.5|297
1624980000000|2021-06-29 15:20:00|14412.6|14292.6|14409.22|14289.22|14431.45|14311.45|14409.22|14289.22|290
1624980300000|2021-06-29 15:25:00|14409.18|14289.18|14344.35|14224.35|14409.18|14289.18|14334.93|14214.93|293
1624980600000|2021-06-29 15:30:00|14344.49|14224.49|14347.21|14227.21|14364.56|14244.56|14343.6|14223.6|292
1624980900000|2021-06-29 15:35:00|14346.52|14226.52|14312.13|14192.13|14355.9|14235.9|14308.92|14188.92|292
1624981200000|2021-06-29 15:40:00|14310.61|14190.61|14232.31|14112.31|14310.61|14190.61|14219.3|14099.3|296
1624981500000|2021-06-29 15:45:00|14231.88|14111.88|14310.49|14190.49|14311.07|14191.07|14230.66|14110.66|293
1624981800000|2021-06-29 15:50:00|14311.15|14191.15|14309.33|14189.33|14341.45|14221.45|14309.33|14189.33|297
1624982100000|2021-06-29 15:55:00|14309.1|14189.1|14340.77|14220.77|14340.8|14220.8|14308.6|14188.6|294
1624982400000|2021-06-29 16:00:00|14341.36|14221.36|14339.73|14219.73|14381.44|14261.44|14309.7|14189.7|298
1624982700000|2021-06-29 16:05:00|14339.71|14219.71|14272.9|14152.9|14339.71|14219.71|14272.46|14152.46|294
1624983000000|2021-06-29 16:10:00|14272.02|14152.02|14291.86|14171.86|14291.86|14171.86|14265.45|14145.45|299
1624983300000|2021-06-29 16:15:00|14292.77|14172.77|14240.59|14120.59|14305.51|14185.51|14240.59|14120.59|296
1624983600000|2021-06-29 16:20:00|14241.39|14121.39|14329.95|14209.95|14344.19|14224.19|14230.53|14110.53|293
1624983900000|2021-06-29 16:25:00|14329.55|14209.55|14355.35|14235.35|14363.95|14243.95|14329.55|14209.55|298
1624984200000|2021-06-29 16:30:00|14357.76|14237.76|14400.64|14280.64|14427.94|14307.94|14355.52|14235.52|300
1624984500000|2021-06-29 16:35:00|14400.35|14280.35|14409.75|14289.75|14411.42|14291.42|14395.15|14275.15|294
1624984800000|2021-06-29 16:40:00|14409.52|14289.52|14367.06|14247.06|14418.57|14298.57|14359.19|14239.19|296
1624985100000|2021-06-29 16:45:00|14367.63|14247.63|14381.62|14261.62|14386.62|14266.62|14353.65|14233.65|298
1624985400000|2021-06-29 16:50:00|14381.59|14261.59|14367.47|14247.47|14388.62|14268.62|14366.81|14246.81|295
1624985700000|2021-06-29 16:55:00|14367.92|14247.92|14389.08|14269.08|14400.64|14280.64|14365.72|14245.72|297
1624986000000|2021-06-29 17:00:00|14389.27|14269.27|14370.37|14250.37|14396.7|14276.7|14346.74|14226.74|297
1624986300000|2021-06-29 17:05:00|14371.46|14251.46|14399.72|14279.72|14400.48|14280.48|14370.94|14250.94|294
1624986600000|2021-06-29 17:10:00|14399.3|14279.3|14416.16|14296.16|14433.19|14313.19|14399.3|14279.3|298
1624986900000|2021-06-29 17:15:00|14416.15|14296.15|14437.97|14317.97|14453.17|14333.17|14405.19|14285.19|294
1624987200000|2021-06-29 17:20:00|14438.09|14318.09|14439|14319|14457.47|14337.47|14437.18|14317.18|296
1624987500000|2021-06-29 17:25:00|14439.28|14319.28|14436.83|14316.83|14442.12|14322.12|14422.82|14302.82|299
1624987800000|2021-06-29 17:30:00|14436.84|14316.84|14456.74|14336.74|14482.06|14362.06|14430.41|14310.41|297
1624988100000|2021-06-29 17:35:00|14456.41|14336.41|14397.68|14277.68|14462.24|14342.24|14397.62|14277.62|299
1624988400000|2021-06-29 17:40:00|14397.57|14277.57|14438.71|14318.71|14453.17|14333.17|14396.76|14276.76|295
1624988700000|2021-06-29 17:45:00|14439.2|14319.2|14394.5|14274.5|14441.21|14321.21|14393.41|14273.41|296
1624989000000|2021-06-29 17:50:00|14394.42|14274.42|14357.13|14237.13|14395.28|14275.28|14346.95|14226.95|295
1624989300000|2021-06-29 17:55:00|14357.19|14237.19|14397.53|14277.53|14422.31|14302.31|14355.83|14235.83|295
1624989600000|2021-06-29 18:00:00|14397.35|14277.35|14358.17|14238.17|14408.35|14288.35|14352.92|14232.92|292
1624989900000|2021-06-29 18:05:00|14358.08|14238.08|14325.36|14205.36|14372.8|14252.8|14321.45|14201.45|89
1624990200000|2021-06-29 18:10:00|14325.35|14205.35|14353.63|14233.63|14354.03|14234.03|14324.5|14204.5|276
1624990500000|2021-06-29 18:15:00|14353.44|14233.44|14317|14197|14353.44|14233.44|14310.57|14190.57|293
1624990800000|2021-06-29 18:20:00|14316.97|14196.97|14282.28|14162.28|14319.74|14199.74|14279.3|14159.3|288
1624991100000|2021-06-29 18:25:00|14282.64|14162.64|14274.54|14154.54|14284.53|14164.53|14252.25|14132.25|296
1624991400000|2021-06-29 18:30:00|14274.11|14154.11|14288.06|14168.06|14291.18|14171.18|14269.3|14149.3|289
1624991700000|2021-06-29 18:35:00|14288.04|14168.04|14310.19|14190.19|14310.19|14190.19|14272.56|14152.56|295
1624992000000|2021-06-29 18:40:00|14310.87|14190.87|14310.4|14190.4|14337.25|14217.25|14310.4|14190.4|292
1624992300000|2021-06-29 18:45:00|14310.28|14190.28|14315.63|14195.63|14321.83|14201.83|14274|14154|295
1624992600000|2021-06-29 18:50:00|14315.37|14195.37|14334.1|14214.1|14339.17|14219.17|14314.68|14194.68|290
1624992900000|2021-06-29 18:55:00|14334.14|14214.14|14314.95|14194.95|14334.14|14214.14|14303.26|14183.26|291
1624993200000|2021-06-29 19:00:00|14315.04|14195.04|14313.81|14193.81|14316.35|14196.35|14294.74|14174.74|291
1624993500000|2021-06-29 19:05:00|14314.18|14194.18|14331.66|14211.66|14341.51|14221.51|14310.51|14190.51|287
1624993800000|2021-06-29 19:10:00|14330.29|14210.29|14339.76|14219.76|14342.45|14222.45|14322.33|14202.33|287
1624994100000|2021-06-29 19:15:00|14338.62|14218.62|14333.44|14213.44|14340.43|14220.43|14322.94|14202.94|283
1624994400000|2021-06-29 19:20:00|14333.54|14213.54|14325.6|14205.6|14333.54|14213.54|14312.65|14192.65|282
1624994700000|2021-06-29 19:25:00|14326.35|14206.35|14334.43|14214.43|14336.77|14216.77|14325.11|14205.11|280
1624995000000|2021-06-29 19:30:00|14334.37|14214.37|14294.84|14174.84|14334.48|14214.48|14292.74|14172.74|292
1624995300000|2021-06-29 19:35:00|14294.81|14174.81|14304.82|14184.82|14319.89|14199.89|14294.76|14174.76|289
1624995600000|2021-06-29 19:40:00|14304.86|14184.86|14272.92|14152.92|14304.86|14184.86|14272.92|14152.92|283
1624995900000|2021-06-29 19:45:00|14272.12|14152.12|14304.08|14184.08|14307.29|14187.29|14269.94|14149.94|285
1624996200000|2021-06-29 19:50:00|14303.87|14183.87|14342.31|14222.31|14342.31|14222.31|14299.67|14179.67|285
1624996500000|2021-06-29 19:55:00|14342.5|14222.5|14364.18|14244.18|14364.3|14244.3|14342.42|14222.42|287
1624996800000|2021-06-29 20:00:00|14364.21|14244.21|14344.3|14224.3|14368.32|14248.32|14319.99|14199.99|291
1624997100000|2021-06-29 20:05:00|14343.92|14223.92|14356.25|14236.25|14361.83|14241.83|14337.04|14217.04|290
1624997400000|2021-06-29 20:10:00|14356.16|14236.16|14398.13|14278.13|14398.13|14278.13|14353.7|14233.7|288
1624997700000|2021-06-29 20:15:00|14399.09|14279.09|14370.37|14250.37|14399.09|14279.09|14362.56|14242.56|294
1624998000000|2021-06-29 20:20:00|14369.75|14249.75|14368.19|14248.19|14372.94|14252.94|14365.38|14245.38|276
1624998300000|2021-06-29 20:25:00|14367.95|14247.95|14341.96|14221.96|14368.88|14248.88|14341.57|14221.57|278
1624998600000|2021-06-29 20:30:00|14341.85|14221.85|14331.96|14211.96|14362.6|14242.6|14331.91|14211.91|285
1624998900000|2021-06-29 20:35:00|14333.07|14213.07|14327.67|14207.67|14340.04|14220.04|14325.07|14205.07|276
1624999200000|2021-06-29 20:40:00|14328.61|14208.61|14302.31|14182.31|14328.7|14208.7|14302.31|14182.31|288
1624999500000|2021-06-29 20:45:00|14302.25|14182.25|14279.41|14159.41|14307.58|14187.58|14276.1|14156.1|288
1624999800000|2021-06-29 20:50:00|14279.27|14159.27|14234.06|14114.06|14279.46|14159.46|14229.36|14109.36|298
1625000100000|2021-06-29 20:55:00|14233.8|14113.8|14178.44|14058.44|14235.41|14115.41|14170.21|14050.21|295
1625000400000|2021-06-29 21:00:00|14179.03|14059.03|14203.15|14083.15|14219.02|14099.02|14177.59|14057.59|293
1625000700000|2021-06-29 21:05:00|14202.9|14082.9|14200.52|14080.52|14225.91|14105.91|14200.01|14080.01|291
1625001000000|2021-06-29 21:10:00|14200.21|14080.21|14187.85|14067.85|14213.3|14093.3|14186.28|14066.28|288
1625001300000|2021-06-29 21:15:00|14187.46|14067.46|14214.7|14094.7|14219.23|14099.23|14174.67|14054.67|284
1625001600000|2021-06-29 21:20:00|14214.75|14094.75|14253.35|14133.35|14256.33|14136.33|14212.29|14092.29|289
1625001900000|2021-06-29 21:25:00|14253.52|14133.52|14237.07|14117.07|14254.52|14134.52|14236.32|14116.32|285
1625002200000|2021-06-29 21:30:00|14236.96|14116.96|14243.67|14123.67|14245.73|14125.73|14228.39|14108.39|284
1625002500000|2021-06-29 21:35:00|14243.53|14123.53|14272.42|14152.42|14272.42|14152.42|14240.33|14120.33|285
1625002800000|2021-06-29 21:40:00|14272.52|14152.52|14298.37|14178.37|14298.54|14178.54|14272.19|14152.19|289
1625003100000|2021-06-29 21:45:00|14299.86|14179.86|14310.81|14190.81|14313.64|14193.64|14291.65|14171.65|293
1625003400000|2021-06-29 21:50:00|14312.71|14192.71|14334.49|14214.49|14336.74|14216.74|14310.88|14190.88|290
1625003700000|2021-06-29 21:55:00|14334.47|14214.47|14316.05|14196.05|14336.49|14216.49|14315.82|14195.82|282
1625004000000|2021-06-29 22:00:00|14315.88|14195.88|14296.66|14176.66|14317.2|14197.2|14294.4|14174.4|290
1625004300000|2021-06-29 22:05:00|14297.13|14177.13|14257.86|14137.86|14299.53|14179.53|14257.67|14137.67|293
1625004600000|2021-06-29 22:10:00|14257.81|14137.81|14184.55|14064.55|14258.51|14138.51|14184.55|14064.55|296
1625004900000|2021-06-29 22:15:00|14183.98|14063.98|14214.85|14094.85|14218.74|14098.74|14174.77|14054.77|287
1625005200000|2021-06-29 22:20:00|14214.77|14094.77|14094.84|13974.84|14214.77|14094.77|14094.84|13974.84|296
1625005500000|2021-06-29 22:25:00|14095.21|13975.21|14039.88|13919.88|14095.4|13975.4|14039.88|13919.88|292
1625005800000|2021-06-29 22:30:00|14040.3|13920.3|14082.35|13962.35|14098.67|13978.67|14037.68|13917.68|298
1625006100000|2021-06-29 22:35:00|14080.02|13960.02|14091.7|13971.7|14094.34|13974.34|14074.73|13954.73|297
1625006400000|2021-06-29 22:40:00|14092.62|13972.62|14105.38|13985.38|14119.42|13999.42|14092.35|13972.35|289
1625006700000|2021-06-29 22:45:00|14106.04|13986.04|14181.46|14061.46|14189.82|14069.82|14102.2|13982.2|293
1625007000000|2021-06-29 22:50:00|14181.12|14061.12|14149.77|14029.77|14194.51|14074.51|14149.77|14029.77|296
1625007300000|2021-06-29 22:55:00|14149.32|14029.32|14077.97|13957.97|14149.78|14029.78|14077.71|13957.71|292
1625007600000|2021-06-29 23:00:00|14078.06|13958.06|14092.94|13972.94|14118.56|13998.56|14057.04|13937.04|298
1625007900000|2021-06-29 23:05:00|14093.33|13973.33|14147.99|14027.99|14147.99|14027.99|14090.7|13970.7|292
1625008200000|2021-06-29 23:10:00|14148.7|14028.7|14073.23|13953.23|14149.99|14029.99|14073.23|13953.23|292
1625008500000|2021-06-29 23:15:00|14073.51|13953.51|14086.73|13966.73|14087.71|13967.71|14062.24|13942.24|292
1625008800000|2021-06-29 23:20:00|14086.36|13966.36|14103.61|13983.61|14121.25|14001.25|14085.25|13965.25|291
1625009100000|2021-06-29 23:25:00|14104.69|13984.69|14125.54|14005.54|14126.3|14006.3|14104.69|13984.69|287
1625009400000|2021-06-29 23:30:00|14126.37|14006.37|14178.94|14058.94|14179.92|14059.92|14126.05|14006.05|294
1625009700000|2021-06-29 23:35:00|14178.9|14058.9|14166.24|14046.24|14183.19|14063.19|14164|14044|291
1625010000000|2021-06-29 23:40:00|14165.87|14045.87|14138|14018|14165.87|14045.87|14138|14018|291
1625010300000|2021-06-29 23:45:00|14137.98|14017.98|14102.85|13982.85|14137.98|14017.98|14083.65|13963.65|293
1625010600000|2021-06-29 23:50:00|14102.52|13982.52|14037.24|13917.24|14102.78|13982.78|14036.69|13916.69|285
1625010900000|2021-06-29 23:55:00|14037.16|13917.16|14067.08|13947.08|14084.7|13964.7|14033.01|13913.01|294
1625011200000|2021-06-30 00:00:00|14066.61|13946.61|14036.17|13916.17|14100.64|13980.64|14036.17|13916.17|292
1625011500000|2021-06-30 00:05:00|14034.99|13914.99|13947.72|13827.72|14034.99|13914.99|13927.42|13807.42|297
1625011800000|2021-06-30 00:10:00|13948.92|13828.92|13945.2|13825.2|13981.23|13861.23|13945.2|13825.2|295
1625012100000|2021-06-30 00:15:00|13945.13|13825.13|13994.37|13874.37|13994.57|13874.57|13942.45|13822.45|289
1625012400000|2021-06-30 00:20:00|13995.42|13875.42|14060.14|13940.14|14061.78|13941.78|13995.42|13875.42|296
1625012700000|2021-06-30 00:25:00|14059.09|13939.09|14140.17|14020.17|14140.17|14020.17|14059.04|13939.04|296
1625013000000|2021-06-30 00:30:00|14140.93|14020.93|14160.62|14040.62|14165.64|14045.64|14094.42|13974.42|294
1625013300000|2021-06-30 00:35:00|14160.51|14040.51|14176.38|14056.38|14176.38|14056.38|14144.32|14024.32|294
1625013600000|2021-06-30 00:40:00|14176.8|14056.8|14146.94|14026.94|14178.59|14058.59|14146.22|14026.22|292
1625013900000|2021-06-30 00:45:00|14146.37|14026.37|14124.77|14004.77|14152.6|14032.6|14116.96|13996.96|296
1625014200000|2021-06-30 00:50:00|14124.87|14004.87|14142.89|14022.89|14153.1|14033.1|14124.87|14004.87|290
1625014500000|2021-06-30 00:55:00|14142.69|14022.69|14094.92|13974.92|14149|14029|14092.76|13972.76|291
1625014800000|2021-06-30 01:00:00|14094.49|13974.49|14044.86|13924.86|14094.68|13974.68|14038.51|13918.51|297
1625015100000|2021-06-30 01:05:00|14044.88|13924.88|14014.5|13894.5|14044.88|13924.88|14012.2|13892.2|290
1625015400000|2021-06-30 01:10:00|14014.36|13894.36|14023.77|13903.77|14039.16|13919.16|14001.51|13881.51|293
1625015700000|2021-06-30 01:15:00|14024.11|13904.11|13971.55|13851.55|14025.9|13905.9|13970.67|13850.67|288
1625016000000|2021-06-30 01:20:00|13971.69|13851.69|13973.54|13853.54|13983.44|13863.44|13949.88|13829.88|292
1625016300000|2021-06-30 01:25:00|13973.79|13853.79|13972.12|13852.12|13985.87|13865.87|13964.45|13844.45|284
1625016600000|2021-06-30 01:30:00|13972.11|13852.11|14013.54|13893.54|14013.54|13893.54|13950.71|13830.71|290
1625016900000|2021-06-30 01:35:00|14013.94|13893.94|14044.6|13924.6|14049.83|13929.83|13993.17|13873.17|292
1625017200000|2021-06-30 01:40:00|14044.08|13924.08|14024.61|13904.61|14044.36|13924.36|13985.28|13865.28|296
1625017500000|2021-06-30 01:45:00|14024.27|13904.27|14000.22|13880.22|14024.64|13904.64|13992.1|13872.1|297
1625017800000|2021-06-30 01:50:00|14000.97|13880.97|14022.69|13902.69|14024.76|13904.76|13986.68|13866.68|288
1625018100000|2021-06-30 01:55:00|14026.15|13906.15|14047.24|13927.24|14047.58|13927.58|14015.87|13895.87|293
1625018400000|2021-06-30 02:00:00|14047.78|13927.78|14027.74|13907.74|14048.23|13928.23|13999.54|13879.54|291
1625018700000|2021-06-30 02:05:00|14027.42|13907.42|13976.76|13856.76|14027.88|13907.88|13976.76|13856.76|290
1625019000000|2021-06-30 02:10:00|13976.42|13856.42|13973.23|13853.23|13984.88|13864.88|13964.76|13844.76|292
1625019300000|2021-06-30 02:15:00|13972.82|13852.82|14001.8|13881.8|14002.13|13882.13|13970.13|13850.13|288
1625019600000|2021-06-30 02:20:00|14001.64|13881.64|14028.88|13908.88|14032.38|13912.38|13998.38|13878.38|290
1625019900000|2021-06-30 02:25:00|14029.26|13909.26|14024.76|13904.76|14030.24|13910.24|14006.71|13886.71|292
1625020200000|2021-06-30 02:30:00|14024.6|13904.6|14071.68|13951.68|14071.68|13951.68|14023.87|13903.87|289
1625020500000|2021-06-30 02:35:00|14073.43|13953.43|14055.46|13935.46|14075.15|13955.15|14037.33|13917.33|285
1625020800000|2021-06-30 02:40:00|14055.42|13935.42|14098.49|13978.49|14100.75|13980.75|14044.79|13924.79|287
1625021100000|2021-06-30 02:45:00|14098.34|13978.34|14090.3|13970.3|14098.78|13978.78|14078.65|13958.65|285
1625021400000|2021-06-30 02:50:00|14091.67|13971.67|14068.93|13948.93|14093.9|13973.9|14068.59|13948.59|289
1625021700000|2021-06-30 02:55:00|14069.84|13949.84|14063.61|13943.61|14070.82|13950.82|14054.13|13934.13|291
1625022000000|2021-06-30 03:00:00|14064.19|13944.19|14016.97|13896.97|14064.73|13944.73|14016.97|13896.97|284
1625022300000|2021-06-30 03:05:00|14016.91|13896.91|13980.32|13860.32|14016.99|13896.99|13980.2|13860.2|287
1625022600000|2021-06-30 03:10:00|13980.59|13860.59|13917.59|13797.59|13981.51|13861.51|13916.82|13796.82|293
1625022900000|2021-06-30 03:15:00|13916.37|13796.37|13869.74|13749.74|13936.44|13816.44|13861.74|13741.74|297
1625023200000|2021-06-30 03:20:00|13869.37|13749.37|13831.17|13711.17|13878.61|13758.61|13808.43|13688.43|295
1625023500000|2021-06-30 03:25:00|13830.94|13710.94|13852.75|13732.75|13871.57|13751.57|13830.72|13710.72|295
1625023800000|2021-06-30 03:30:00|13852.62|13732.62|13825.76|13705.76|13885.32|13765.32|13823.65|13703.65|294
1625024100000|2021-06-30 03:35:00|13826.11|13706.11|13820|13700|13847.2|13727.2|13797.56|13677.56|290
1625024400000|2021-06-30 03:40:00|13819.99|13699.99|13858.22|13738.22|13862.86|13742.86|13819.99|13699.99|290
1625024700000|2021-06-30 03:45:00|13858.68|13738.68|13839.75|13719.75|13873.65|13753.65|13838.61|13718.61|287
1625025000000|2021-06-30 03:50:00|13839.71|13719.71|13815.32|13695.32|13840.3|13720.3|13814|13694|286
1625025300000|2021-06-30 03:55:00|13815.29|13695.29|13778.8|13658.8|13842.47|13722.47|13758.47|13638.47|292
1625025600000|2021-06-30 04:00:00|13779.07|13659.07|13825.29|13705.29|13832.15|13712.15|13779.07|13659.07|297
1625025900000|2021-06-30 04:05:00|13825.3|13705.3|13775.95|13655.95|13826.18|13706.18|13769.12|13649.12|295
1625026200000|2021-06-30 04:10:00|13775.91|13655.91|13831.42|13711.42|13832.64|13712.64|13775.57|13655.57|294
1625026500000|2021-06-30 04:15:00|13830.4|13710.4|13851.31|13731.31|13853.83|13733.83|13828.39|13708.39|289
1625026800000|2021-06-30 04:20:00|13851.03|13731.03|13861.97|13741.97|13870.61|13750.61|13851.03|13731.03|287
1625027100000|2021-06-30 04:25:00|13861.85|13741.85|13826.39|13706.39|13862.28|13742.28|13824.58|13704.58|288
1625027400000|2021-06-30 04:30:00|13826.63|13706.63|13847.37|13727.37|13848.46|13728.46|13797.47|13677.47|290
1625027700000|2021-06-30 04:35:00|13847.36|13727.36|13766.15|13646.15|13848.05|13728.05|13765.85|13645.85|295
1625028000000|2021-06-30 04:40:00|13766.24|13646.24|13713.34|13593.34|13773.82|13653.82|13696.48|13576.48|297
1625028300000|2021-06-30 04:45:00|13713.52|13593.52|13647.31|13527.31|13722.58|13602.58|13634.22|13514.22|295
1625028600000|2021-06-30 04:50:00|13648.02|13528.02|13639.56|13519.56|13651.35|13531.35|13627.25|13507.25|297
1625028900000|2021-06-30 04:55:00|13638.74|13518.74|13601.41|13481.41|13641.13|13521.13|13600.84|13480.84|294
1625029200000|2021-06-30 05:00:00|13601.46|13481.46|13616.32|13496.32|13619.89|13499.89|13567.9|13447.9|300
1625029500000|2021-06-30 05:05:00|13616.15|13496.15|13663.65|13543.65|13664.65|13544.65|13616.15|13496.15|289
1625029800000|2021-06-30 05:10:00|13664.69|13544.69|13627.94|13507.94|13665.48|13545.48|13620.54|13500.54|291
1625030100000|2021-06-30 05:15:00|13628.06|13508.06|13680.19|13560.19|13686.2|13566.2|13628.06|13508.06|287
1625030400000|2021-06-30 05:20:00|13680.59|13560.59|13650.06|13530.06|13680.59|13560.59|13632.37|13512.37|290
1625030700000|2021-06-30 05:25:00|13650|13530|13681.43|13561.43|13681.43|13561.43|13627.37|13507.37|295
1625031000000|2021-06-30 05:30:00|13682.29|13562.29|13715.12|13595.12|13720.31|13600.31|13682.29|13562.29|293
1625031300000|2021-06-30 05:35:00|13714.88|13594.88|13728.99|13608.99|13728.99|13608.99|13695.28|13575.28|289
1625031600000|2021-06-30 05:40:00|13728.74|13608.74|13692.93|13572.93|13728.8|13608.8|13678.88|13558.88|288
1625031900000|2021-06-30 05:45:00|13692.64|13572.64|13733.34|13613.34|13734.9|13614.9|13681.85|13561.85|290
1625032200000|2021-06-30 05:50:00|13733.33|13613.33|13729.22|13609.22|13735.18|13615.18|13690|13570|294
1625032500000|2021-06-30 05:55:00|13729.23|13609.23|13696.71|13576.71|13733.97|13613.97|13693.42|13573.42|285
1625032800000|2021-06-30 06:00:00|13696.84|13576.84|13756.11|13636.11|13756.11|13636.11|13673.92|13553.92|293
1625033100000|2021-06-30 06:05:00|13758.37|13638.37|13808.23|13688.23|13818.91|13698.91|13758.2|13638.2|298
1625033400000|2021-06-30 06:10:00|13808.06|13688.06|13816.17|13696.17|13821.72|13701.72|13788.5|13668.5|289
1625033700000|2021-06-30 06:15:00|13816.21|13696.21|13787.48|13667.48|13832.78|13712.78|13787.24|13667.24|287
1625034000000|2021-06-30 06:20:00|13787.5|13667.5|13770.98|13650.98|13787.5|13667.5|13753.42|13633.42|291
1625034300000|2021-06-30 06:25:00|13771.06|13651.06|13794.99|13674.99|13795.3|13675.3|13771.06|13651.06|288
1625034600000|2021-06-30 06:30:00|13795.07|13675.07|13819.71|13699.71|13830.07|13710.07|13794.46|13674.46|293
1625034900000|2021-06-30 06:35:00|13819.72|13699.72|13788.39|13668.39|13826.24|13706.24|13788.39|13668.39|288
1625035200000|2021-06-30 06:40:00|13788.35|13668.35|13758.26|13638.26|13788.9|13668.9|13751.91|13631.91|294
1625035500000|2021-06-30 06:45:00|13758.01|13638.01|13812.18|13692.18|13812.2|13692.2|13755.78|13635.78|289
1625035800000|2021-06-30 06:50:00|13812.61|13692.61|13797.08|13677.08|13819.94|13699.94|13785.84|13665.84|281
1625036100000|2021-06-30 06:55:00|13797.2|13677.2|13794.51|13674.51|13805.15|13685.15|13792.8|13672.8|280
1625036400000|2021-06-30 07:00:00|13794.35|13674.35|13783.1|13663.1|13817.88|13697.88|13772.92|13652.92|289
1625036700000|2021-06-30 07:05:00|13783.11|13663.11|13772.31|13652.31|13796.28|13676.28|13769.23|13649.23|294
1625037000000|2021-06-30 07:10:00|13771.65|13651.65|13753.59|13633.59|13772.03|13652.03|13745.14|13625.14|291
1625037300000|2021-06-30 07:15:00|13753.48|13633.48|13711.41|13591.41|13754.41|13634.41|13710.36|13590.36|291
1625037600000|2021-06-30 07:20:00|13711.12|13591.12|13823.31|13703.31|13831.9|13711.9|13710.53|13590.53|297
1625037900000|2021-06-30 07:25:00|13824.25|13704.25|13795.29|13675.29|13824.43|13704.43|13795.29|13675.29|289
1625038200000|2021-06-30 07:30:00|13795.12|13675.12|13821.85|13701.85|13822.69|13702.69|13786.23|13666.23|291
1625038500000|2021-06-30 07:35:00|13822.08|13702.08|13897.63|13777.63|13897.63|13777.63|13819.91|13699.91|294
1625038800000|2021-06-30 07:40:00|13897.77|13777.77|13894.07|13774.07|13917.03|13797.03|13892.59|13772.59|295
1625039100000|2021-06-30 07:45:00|13894.66|13774.66|13915.42|13795.42|13915.74|13795.74|13878.27|13758.27|277
1625039400000|2021-06-30 07:50:00|13914.68|13794.68|13902.89|13782.89|13916.02|13796.02|13897.25|13777.25|287
1625039700000|2021-06-30 07:55:00|13903.04|13783.04|13913.24|13793.24|13913.24|13793.24|13895.92|13775.92|277
1625040000000|2021-06-30 08:00:00|13914.44|13794.44|13894.86|13774.86|13925.19|13805.19|13887.11|13767.11|287
1625040300000|2021-06-30 08:05:00|13895.21|13775.21|13893.36|13773.36|13900.99|13780.99|13881.33|13761.33|285
1625040600000|2021-06-30 08:10:00|13892.78|13772.78|13881.8|13761.8|13895.64|13775.64|13877.5|13757.5|279
1625040900000|2021-06-30 08:15:00|13882.08|13762.08|13851.99|13731.99|13882.51|13762.51|13840.98|13720.98|289
1625041200000|2021-06-30 08:20:00|13852.97|13732.97|13896.3|13776.3|13902.49|13782.49|13852.97|13732.97|288
1625041500000|2021-06-30 08:25:00|13895.95|13775.95|13888.88|13768.88|13907.86|13787.86|13880.76|13760.76|282
1625041800000|2021-06-30 08:30:00|13889.08|13769.08|13918.32|13798.32|13923.21|13803.21|13881.68|13761.68|287
1625042100000|2021-06-30 08:35:00|13918.12|13798.12|13877|13757|13918.79|13798.79|13871.65|13751.65|286
1625042400000|2021-06-30 08:40:00|13877.03|13757.03|13864.44|13744.44|13893.53|13773.53|13864.44|13744.44|285
1625042700000|2021-06-30 08:45:00|13864.37|13744.37|13744.63|13624.63|13864.68|13744.68|13736.33|13616.33|296
1625043000000|2021-06-30 08:50:00|13744.91|13624.91|13713.52|13593.52|13767.85|13647.85|13713.52|13593.52|294
1625043300000|2021-06-30 08:55:00|13712.57|13592.57|13636.48|13516.48|13712.57|13592.57|13627.6|13507.6|296
1625043600000|2021-06-30 09:00:00|13636.47|13516.47|13632.43|13512.43|13652.62|13532.62|13590.29|13470.29|295
1625043900000|2021-06-30 09:05:00|13632.46|13512.46|13685.77|13565.77|13685.77|13565.77|13629.05|13509.05|293
1625044200000|2021-06-30 09:10:00|13686.68|13566.68|13658.58|13538.58|13692.24|13572.24|13652.05|13532.05|290
1625044500000|2021-06-30 09:15:00|13658.4|13538.4|13696.95|13576.95|13714.22|13594.22|13656.17|13536.17|293
1625044800000|2021-06-30 09:20:00|13696.82|13576.82|13637.04|13517.04|13708.52|13588.52|13635.89|13515.89|294
1625045100000|2021-06-30 09:25:00|13636.66|13516.66|13644.06|13524.06|13650.94|13530.94|13627.84|13507.84|296
1625045400000|2021-06-30 09:30:00|13644|13524|13644.25|13524.25|13661.7|13541.7|13638.37|13518.37|294
1625045700000|2021-06-30 09:35:00|13644.21|13524.21|13613.91|13493.91|13659.06|13539.06|13613.91|13493.91|297
1625046000000|2021-06-30 09:40:00|13613.71|13493.71|13613.78|13493.78|13640.97|13520.97|13611.92|13491.92|290
1625046300000|2021-06-30 09:45:00|13613.81|13493.81|13632.05|13512.05|13632.05|13512.05|13563.14|13443.14|294
1625046600000|2021-06-30 09:50:00|13632.11|13512.11|13621.49|13501.49|13637.06|13517.06|13612.79|13492.79|295
1625046900000|2021-06-30 09:55:00|13621.17|13501.17|13620.05|13500.05|13621.32|13501.32|13595.39|13475.39|288
1625047200000|2021-06-30 10:00:00|13620.31|13500.31|13675.46|13555.46|13678.36|13558.36|13620.31|13500.31|292
1625047500000|2021-06-30 10:05:00|13675.52|13555.52|13642.73|13522.73|13683.28|13563.28|13642.73|13522.73|292
1625047800000|2021-06-30 10:10:00|13642.41|13522.41|13648.78|13528.78|13650.66|13530.66|13625.42|13505.42|286
1625048100000|2021-06-30 10:15:00|13648.79|13528.79|13672.9|13552.9|13676.61|13556.61|13636.06|13516.06|287
1625048400000|2021-06-30 10:20:00|13672.91|13552.91|13709.19|13589.19|13710.03|13590.03|13672.91|13552.91|289
1625048700000|2021-06-30 10:25:00|13709.82|13589.82|13717.82|13597.82|13717.82|13597.82|13694.3|13574.3|294
1625049000000|2021-06-30 10:30:00|13718.08|13598.08|13701.15|13581.15|13724.1|13604.1|13699.36|13579.36|292
1625049300000|2021-06-30 10:35:00|13701.02|13581.02|13720.19|13600.19|13720.56|13600.56|13697.17|13577.17|281
1625049600000|2021-06-30 10:40:00|13720.03|13600.03|13704.74|13584.74|13720.08|13600.08|13689.75|13569.75|284
1625049900000|2021-06-30 10:45:00|13704.81|13584.81|13683.16|13563.16|13711.7|13591.7|13680.91|13560.91|291
1625050200000|2021-06-30 10:50:00|13683.07|13563.07|13686.07|13566.07|13699.68|13579.68|13681.92|13561.92|285
1625050500000|2021-06-30 10:55:00|13685.89|13565.89|13702.86|13582.86|13709.92|13589.92|13685.82|13565.82|282
1625050800000|2021-06-30 11:00:00|13702.45|13582.45|13736.54|13616.54|13738.95|13618.95|13701.29|13581.29|290
1625051100000|2021-06-30 11:05:00|13736.81|13616.81|13751.02|13631.02|13752.75|13632.75|13735.96|13615.96|285
1625051400000|2021-06-30 11:10:00|13751.03|13631.03|13727.61|13607.61|13751.2|13631.2|13727.61|13607.61|286
1625051700000|2021-06-30 11:15:00|13727.39|13607.39|13756.75|13636.75|13771.56|13651.56|13711.62|13591.62|294
1625052000000|2021-06-30 11:20:00|13756.87|13636.87|13724.24|13604.24|13759.95|13639.95|13724.24|13604.24|292
1625052300000|2021-06-30 11:25:00|13723.75|13603.75|13648.33|13528.33|13723.75|13603.75|13647.99|13527.99|297
1625052600000|2021-06-30 11:30:00|13648.16|13528.16|13653.01|13533.01|13655.52|13535.52|13633.21|13513.21|288
1625052900000|2021-06-30 11:35:00|13651.79|13531.79|13735.25|13615.25|13735.25|13615.25|13647.57|13527.57|293
1625053200000|2021-06-30 11:40:00|13736.88|13616.88|13757.19|13637.19|13764.44|13644.44|13736.88|13616.88|291
1625053500000|2021-06-30 11:45:00|13756.66|13636.66|13787.03|13667.03|13791.82|13671.82|13755.98|13635.98|290
1625053800000|2021-06-30 11:50:00|13787.23|13667.23|13808.71|13688.71|13809.34|13689.34|13779.98|13659.98|296
1625054100000|2021-06-30 11:55:00|13809.22|13689.22|13777.84|13657.84|13809.33|13689.33|13777.8|13657.8|297
1625054400000|2021-06-30 12:00:00|13777.1|13657.1|13753.31|13633.31|13779.01|13659.01|13742.93|13622.93|292
1625054700000|2021-06-30 12:05:00|13752.36|13632.36|13763.39|13643.39|13763.39|13643.39|13734.64|13614.64|297
1625055000000|2021-06-30 12:10:00|13763.22|13643.22|13805.72|13685.72|13810.51|13690.51|13761.51|13641.51|293
1625055300000|2021-06-30 12:15:00|13805.99|13685.99|13768.41|13648.41|13807.38|13687.38|13766.95|13646.95|290
1625055600000|2021-06-30 12:20:00|13768.39|13648.39|13751.38|13631.38|13768.39|13648.39|13744.56|13624.56|294
1625055900000|2021-06-30 12:25:00|13750.8|13630.8|13778.7|13658.7|13778.7|13658.7|13745.78|13625.78|293
1625056200000|2021-06-30 12:30:00|13778.73|13658.73|13711.26|13591.26|13781.57|13661.57|13710.2|13590.2|296
1625056500000|2021-06-30 12:35:00|13711.3|13591.3|13663.65|13543.65|13715.07|13595.07|13661.72|13541.72|297
1625056800000|2021-06-30 12:40:00|13662.5|13542.5|13700.33|13580.33|13700.38|13580.38|13659.92|13539.92|296
1625057100000|2021-06-30 12:45:00|13700.43|13580.43|13706.56|13586.56|13718.52|13598.52|13681.87|13561.87|293
1625057400000|2021-06-30 12:50:00|13705.53|13585.53|13690.08|13570.08|13705.53|13585.53|13682.18|13562.18|293
1625057700000|2021-06-30 12:55:00|13690.14|13570.14|13664.02|13544.02|13700.56|13580.56|13663.62|13543.62|284
1625058000000|2021-06-30 13:00:00|13664.45|13544.45|13617.78|13497.78|13683.47|13563.47|13609.32|13489.32|291
1625058300000|2021-06-30 13:05:00|13617.73|13497.73|13571.18|13451.18|13635.52|13515.52|13564.35|13444.35|297
1625058600000|2021-06-30 13:10:00|13570.98|13450.98|13552.61|13432.61|13577.1|13457.1|13548.1|13428.1|297
1625058900000|2021-06-30 13:15:00|13553.66|13433.66|13578.16|13458.16|13601.36|13481.36|13552.59|13432.59|297
1625059200000|2021-06-30 13:20:00|13577.76|13457.76|13608.08|13488.08|13619.47|13499.47|13577.76|13457.76|287
1625059500000|2021-06-30 13:25:00|13608.13|13488.13|13576.12|13456.12|13610.29|13490.29|13575.62|13455.62|291
1625059800000|2021-06-30 13:30:00|13576.35|13456.35|13556.53|13436.53|13588.79|13468.79|13552.66|13432.66|291
1625060100000|2021-06-30 13:35:00|13556.86|13436.86|13577.63|13457.63|13578.78|13458.78|13551.92|13431.92|296
1625060400000|2021-06-30 13:40:00|13578.22|13458.22|13575.45|13455.45|13592.64|13472.64|13572.26|13452.26|294
1625060700000|2021-06-30 13:45:00|13576.62|13456.62|13598.86|13478.86|13600.97|13480.97|13576.62|13456.62|289
1625061000000|2021-06-30 13:50:00|13599.1|13479.1|13630.46|13510.46|13632.68|13512.68|13590.52|13470.52|288
1625061300000|2021-06-30 13:55:00|13630.42|13510.42|13673.19|13553.19|13673.3|13553.3|13630.19|13510.19|292
1625061600000|2021-06-30 14:00:00|13673.98|13553.98|13699.98|13579.98|13713.66|13593.66|13669.37|13549.37|294
1625061900000|2021-06-30 14:05:00|13699.84|13579.84|13696.61|13576.61|13702.03|13582.03|13677.02|13557.02|288
1625062200000|2021-06-30 14:10:00|13696.64|13576.64|13689.01|13569.01|13704.27|13584.27|13684.93|13564.93|289
1625062500000|2021-06-30 14:15:00|13688.93|13568.93|13668.7|13548.7|13698.33|13578.33|13668.7|13548.7|286
1625062800000|2021-06-30 14:20:00|13666.28|13546.28|13600.15|13480.15|13666.28|13546.28|13599.71|13479.71|294
1625063100000|2021-06-30 14:25:00|13600.3|13480.3|13624.87|13504.87|13642.78|13522.78|13600.3|13480.3|289
1625063400000|2021-06-30 14:30:00|13624.42|13504.42|13587.53|13467.53|13635.92|13515.92|13587.53|13467.53|290
1625063700000|2021-06-30 14:35:00|13587.14|13467.14|13552.44|13432.44|13587.14|13467.14|13535.77|13415.77|292
1625064000000|2021-06-30 14:40:00|13551.93|13431.93|13565.2|13445.2|13572.49|13452.49|13549.04|13429.04|290
1625064300000|2021-06-30 14:45:00|13565.1|13445.1|13601.53|13481.53|13601.87|13481.87|13550.69|13430.69|290
1625064600000|2021-06-30 14:50:00|13601.8|13481.8|13618.96|13498.96|13635.12|13515.12|13599.67|13479.67|275
1625064900000|2021-06-30 14:55:00|13618.56|13498.56|13582.48|13462.48|13621.34|13501.34|13580.51|13460.51|283
1625065200000|2021-06-30 15:00:00|13581.67|13461.67|13479.78|13359.78|13585.21|13465.21|13475.15|13355.15|297
1625065500000|2021-06-30 15:05:00|13480.13|13360.13|13484.5|13364.5|13492.2|13372.2|13441.99|13321.99|298
1625065800000|2021-06-30 15:10:00|13485.68|13365.68|13475.84|13355.84|13485.79|13365.79|13452.62|13332.62|296
1625066100000|2021-06-30 15:15:00|13475.37|13355.37|13414.02|13294.02|13481.94|13361.94|13414.02|13294.02|295
1625066400000|2021-06-30 15:20:00|13412.94|13292.94|13402.53|13282.53|13435.51|13315.51|13372.87|13252.87|297
1625066700000|2021-06-30 15:25:00|13402.41|13282.41|13407.46|13287.46|13414.37|13294.37|13391.04|13271.04|296
1625067000000|2021-06-30 15:30:00|13406.9|13286.9|13386.18|13266.18|13438.96|13318.96|13385.06|13265.06|295
1625067300000|2021-06-30 15:35:00|13386.07|13266.07|13357.54|13237.54|13386.8|13266.8|13348.37|13228.37|290
1625067600000|2021-06-30 15:40:00|13357.49|13237.49|13346.7|13226.7|13360.93|13240.93|13338.05|13218.05|295
1625067900000|2021-06-30 15:45:00|13346.87|13226.87|13385.42|13265.42|13406.95|13286.95|13333.77|13213.77|294
1625068200000|2021-06-30 15:50:00|13385.39|13265.39|13390.93|13270.93|13418.03|13298.03|13385.39|13265.39|296
1625068500000|2021-06-30 15:55:00|13389.71|13269.71|13369.78|13249.78|13403.04|13283.04|13360.99|13240.99|292
1625068800000|2021-06-30 16:00:00|13371.39|13251.39|13367.98|13247.98|13406.16|13286.16|13361.07|13241.07|298
1625069100000|2021-06-30 16:05:00|13366.3|13246.3|13399.24|13279.24|13399.24|13279.24|13319.19|13199.19|296
1625069400000|2021-06-30 16:10:00|13400.18|13280.18|13436.62|13316.62|13445.58|13325.58|13400.18|13280.18|296
1625069700000|2021-06-30 16:15:00|13436.5|13316.5|13477.77|13357.77|13478.68|13358.68|13419.21|13299.21|290
1625070000000|2021-06-30 16:20:00|13477.72|13357.72|13467.44|13347.44|13494.88|13374.88|13467.44|13347.44|296
1625070300000|2021-06-30 16:25:00|13467.46|13347.46|13465|13345|13479.03|13359.03|13464.91|13344.91|294
1625070600000|2021-06-30 16:30:00|13464.88|13344.88|13481.1|13361.1|13481.73|13361.73|13460.27|13340.27|285
1625070900000|2021-06-30 16:35:00|13480.96|13360.96|13478.47|13358.47|13499.85|13379.85|13477.28|13357.28|288
1625071200000|2021-06-30 16:40:00|13477.92|13357.92|13454.81|13334.81|13486.45|13366.45|13454.14|13334.14|293
1625071500000|2021-06-30 16:45:00|13454.84|13334.84|13486.14|13366.14|13491.17|13371.17|13454.53|13334.53|277
1625071800000|2021-06-30 16:50:00|13484.85|13364.85|13437.63|13317.63|13486.79|13366.79|13434.11|13314.11|287
1625072100000|2021-06-30 16:55:00|13437.28|13317.28|13415.6|13295.6|13449.54|13329.54|13415.6|13295.6|290
1625072400000|2021-06-30 17:00:00|13415.61|13295.61|13460.52|13340.52|13460.52|13340.52|13403.7|13283.7|294
1625072700000|2021-06-30 17:05:00|13459.68|13339.68|13471.63|13351.63|13472.92|13352.92|13456.63|13336.63|279
1625073000000|2021-06-30 17:10:00|13470.93|13350.93|13439.32|13319.32|13472.36|13352.36|13424.88|13304.88|292
1625073300000|2021-06-30 17:15:00|13439.54|13319.54|13508.89|13388.89|13517.65|13397.65|13439.26|13319.26|294
1625073600000|2021-06-30 17:20:00|13508.81|13388.81|13491.55|13371.55|13516.93|13396.93|13490.72|13370.72|283
1625073900000|2021-06-30 17:25:00|13492.07|13372.07|13507.71|13387.71|13522.89|13402.89|13492.07|13372.07|292
1625074200000|2021-06-30 17:30:00|13507.89|13387.89|13532.18|13412.18|13532.18|13412.18|13503.94|13383.94|296
1625074500000|2021-06-30 17:35:00|13532.52|13412.52|13651.77|13531.77|13651.77|13531.77|13531.89|13411.89|294
1625074800000|2021-06-30 17:40:00|13651.59|13531.59|13648.97|13528.97|13651.59|13531.59|13636.55|13516.55|291
1625075100000|2021-06-30 17:45:00|13649.35|13529.35|13625.34|13505.34|13649.35|13529.35|13625.07|13505.07|283
1625075400000|2021-06-30 17:50:00|13625.61|13505.61|13694.35|13574.35|13694.51|13574.51|13622.26|13502.26|296
1625075700000|2021-06-30 17:55:00|13695.31|13575.31|13695.78|13575.78|13697.11|13577.11|13682.83|13562.83|289
1625076000000|2021-06-30 18:00:00|13695.73|13575.73|13697.07|13577.07|13751.11|13631.11|13695.73|13575.73|294
1625076300000|2021-06-30 18:05:00|13697.72|13577.72|13669.41|13549.41|13698.72|13578.72|13665.28|13545.28|295
1625076600000|2021-06-30 18:10:00|13669.21|13549.21|13670.79|13550.79|13677.61|13557.61|13662.17|13542.17|287
1625076900000|2021-06-30 18:15:00|13670.78|13550.78|13678.56|13558.56|13679.76|13559.76|13664.2|13544.2|288
1625077200000|2021-06-30 18:20:00|13678.4|13558.4|13677.34|13557.34|13678.42|13558.42|13664.45|13544.45|281
1625077500000|2021-06-30 18:25:00|13677.09|13557.09|13682.69|13562.69|13683.01|13563.01|13663.9|13543.9|290
1625077800000|2021-06-30 18:30:00|13682.74|13562.74|13685.84|13565.84|13700.74|13580.74|13681.78|13561.78|277
1625078100000|2021-06-30 18:35:00|13686.2|13566.2|13753.37|13633.37|13753.37|13633.37|13685.01|13565.01|288
1625078400000|2021-06-30 18:40:00|13754.85|13634.85|13853.33|13733.33|13853.33|13733.33|13753.23|13633.23|297
1625078700000|2021-06-30 18:45:00|13853.49|13733.49|13840.76|13720.76|13867.01|13747.01|13831.17|13711.17|294
1625079000000|2021-06-30 18:50:00|13840.06|13720.06|13834.92|13714.92|13840.06|13720.06|13822.99|13702.99|295
1625079300000|2021-06-30 18:55:00|13834.83|13714.83|13903.06|13783.06|13908.99|13788.99|13834.8|13714.8|298
1625079600000|2021-06-30 19:00:00|13903.26|13783.26|13878.12|13758.12|13921.34|13801.34|13874.02|13754.02|286
1625079900000|2021-06-30 19:05:00|13878.15|13758.15|13899.58|13779.58|13902.73|13782.73|13877.92|13757.92|291
1625080200000|2021-06-30 19:10:00|13899.37|13779.37|13842.89|13722.89|13905.87|13785.87|13840.59|13720.59|290
1625080500000|2021-06-30 19:15:00|13843.14|13723.14|13882.83|13762.83|13883.39|13763.39|13842.71|13722.71|292
1625080800000|2021-06-30 19:20:00|13882.9|13762.9|13867.28|13747.28|13885.65|13765.65|13864.81|13744.81|272
1625081100000|2021-06-30 19:25:00|13867.35|13747.35|13907.11|13787.11|13907.11|13787.11|13867.22|13747.22|285
1625081400000|2021-06-30 19:30:00|13909.2|13789.2|13941.89|13821.89|13958.21|13838.21|13909.2|13789.2|296
1625081700000|2021-06-30 19:35:00|13942.09|13822.09|13937.89|13817.89|13949.29|13829.29|13931.66|13811.66|293
1625082000000|2021-06-30 19:40:00|13938.08|13818.08|13983.71|13863.71|13983.71|13863.71|13938.08|13818.08|288
1625082300000|2021-06-30 19:45:00|13985.26|13865.26|13989.3|13869.3|14019.57|13899.57|13973.18|13853.18|299
1625082600000|2021-06-30 19:50:00|13989.09|13869.09|14007.48|13887.48|14017.79|13897.79|13976.44|13856.44|298
1625082900000|2021-06-30 19:55:00|14007.63|13887.63|14014.97|13894.97|14019.29|13899.29|13996.4|13876.4|297
1625083200000|2021-06-30 20:00:00|14015.19|13895.19|14121.27|14001.27|14122.57|14002.57|14015.19|13895.19|299
1625083500000|2021-06-30 20:05:00|14123.46|14003.46|14144|14024|14174.57|14054.57|14123.46|14003.46|296
1625083800000|2021-06-30 20:10:00|14142.93|14022.93|14113.81|13993.81|14143.96|14023.96|14101.37|13981.37|297
1625084100000|2021-06-30 20:15:00|14113.84|13993.84|14087.77|13967.77|14113.97|13993.97|14078.59|13958.59|292
1625084400000|2021-06-30 20:20:00|14088.43|13968.43|14074.43|13954.43|14092.8|13972.8|14061.36|13941.36|294
1625084700000|2021-06-30 20:25:00|14074.53|13954.53|14114.52|13994.52|14116.29|13996.29|14073.1|13953.1|293
1625085000000|2021-06-30 20:30:00|14114.61|13994.61|14096.32|13976.32|14117.77|13997.77|14077.07|13957.07|298
1625085300000|2021-06-30 20:35:00|14096.19|13976.19|14126.51|14006.51|14126.61|14006.61|14095.98|13975.98|295
1625085600000|2021-06-30 20:40:00|14126.54|14006.54|14122.84|14002.84|14145.96|14025.96|14108.39|13988.39|293
1625085900000|2021-06-30 20:45:00|14123.05|14003.05|14101.38|13981.38|14123.36|14003.36|14100.37|13980.37|288
1625086200000|2021-06-30 20:50:00|14100.88|13980.88|13940|13820|14100.99|13980.99|13907.38|13787.38|297
1625086500000|2021-06-30 20:55:00|13939.65|13819.65|13967.78|13847.78|13988.62|13868.62|13937.72|13817.72|297
1625086800000|2021-06-30 21:00:00|13967.58|13847.58|14034.77|13914.77|14034.77|13914.77|13966.99|13846.99|297
1625087100000|2021-06-30 21:05:00|14034.66|13914.66|14047.18|13927.18|14059.23|13939.23|14033.13|13913.13|289
1625087400000|2021-06-30 21:10:00|14047.1|13927.1|14057.59|13937.59|14064.08|13944.08|14046.82|13926.82|281
1625087700000|2021-06-30 21:15:00|14057.55|13937.55|14069.5|13949.5|14080.06|13960.06|14056.06|13936.06|292
1625088000000|2021-06-30 21:20:00|14069.06|13949.06|14096.46|13976.46|14105.28|13985.28|14068.02|13948.02|296
1625088300000|2021-06-30 21:25:00|14095.39|13975.39|14054.23|13934.23|14095.66|13975.66|14054.23|13934.23|291
1625088600000|2021-06-30 21:30:00|14054.33|13934.33|14058.18|13938.18|14068.02|13948.02|14052.75|13932.75|278
1625088900000|2021-06-30 21:35:00|14059.01|13939.01|14134.68|14014.68|14135.74|14015.74|14059.01|13939.01|297
1625089200000|2021-06-30 21:40:00|14135.84|14015.84|14108.81|13988.81|14137.96|14017.96|14101.86|13981.86|293
1625089500000|2021-06-30 21:45:00|14109.1|13989.1|14092.69|13972.69|14113.13|13993.13|14080.05|13960.05|296
1625089800000|2021-06-30 21:50:00|14092.67|13972.67|14029.98|13909.98|14094.53|13974.53|14027.29|13907.29|295
1625090100000|2021-06-30 21:55:00|14030.14|13910.14|14049.03|13929.03|14052.21|13932.21|14029.67|13909.67|298
1625090400000|2021-06-30 22:00:00|14049.13|13929.13|13998.24|13878.24|14059.74|13939.74|13997.26|13877.26|297
1625090700000|2021-06-30 22:05:00|13998.5|13878.5|13980.45|13860.45|14011.9|13891.9|13980.45|13860.45|294
1625091000000|2021-06-30 22:10:00|13979.91|13859.91|13953.83|13833.83|13985.74|13865.74|13951.79|13831.79|296
1625091300000|2021-06-30 22:15:00|13953.56|13833.56|13978.89|13858.89|13987.05|13867.05|13953.47|13833.47|288
1625091600000|2021-06-30 22:20:00|13978.82|13858.82|14040.93|13920.93|14040.93|13920.93|13978.48|13858.48|298
1625091900000|2021-06-30 22:25:00|14041.23|13921.23|14034.29|13914.29|14049.67|13929.67|14032.95|13912.95|295
1625092200000|2021-06-30 22:30:00|14034.35|13914.35|14115.79|13995.79|14118.96|13998.96|14034.35|13914.35|295
1625092500000|2021-06-30 22:35:00|14113.98|13993.98|14083.76|13963.76|14114.56|13994.56|14078.62|13958.62|295
1625092800000|2021-06-30 22:40:00|14083.8|13963.8|14094.81|13974.81|14094.81|13974.81|14082.27|13962.27|294
1625093100000|2021-06-30 22:45:00|14094.28|13974.28|14079.14|13959.14|14100.49|13980.49|14071.37|13951.37|289
1625093400000|2021-06-30 22:50:00|14079.44|13959.44|14060.6|13940.6|14079.6|13959.6|14041.44|13921.44|287
1625093700000|2021-06-30 22:55:00|14060.73|13940.73|14069.85|13949.85|14074.37|13954.37|14049.8|13929.8|287
1625094000000|2021-06-30 23:00:00|14071.84|13951.84|14094.65|13974.65|14124.65|14004.65|14071.84|13951.84|295
1625094300000|2021-06-30 23:05:00|14094.66|13974.66|14129.11|14009.11|14129.11|14009.11|14093.81|13973.81|292
1625094600000|2021-06-30 23:10:00|14128.97|14008.97|14158.16|14038.16|14158.92|14038.92|14127.74|14007.74|297
1625094900000|2021-06-30 23:15:00|14158.59|14038.59|14136.42|14016.42|14159.64|14039.64|14136.42|14016.42|287
1625095200000|2021-06-30 23:20:00|14136.61|14016.61|14121|14001|14142.75|14022.75|14109.35|13989.35|285
1625095500000|2021-06-30 23:25:00|14120.91|14000.91|14119.14|13999.14|14126.64|14006.64|14115.28|13995.28|285
1625095800000|2021-06-30 23:30:00|14119.13|13999.13|14166.33|14046.33|14167.91|14047.91|14111.24|13991.24|294
1625096100000|2021-06-30 23:35:00|14166.13|14046.13|14157.99|14037.99|14166.71|14046.71|14137.5|14017.5|296
1625096400000|2021-06-30 23:40:00|14157.98|14037.98|14184.53|14064.53|14184.72|14064.72|14154.03|14034.03|295
1625096700000|2021-06-30 23:45:00|14185.25|14065.25|14213.2|14093.2|14230.47|14110.47|14184.1|14064.1|291
1625097000000|2021-06-30 23:50:00|14213.19|14093.19|14176.28|14056.28|14213.66|14093.66|14176.28|14056.28|291
1625097300000|2021-06-30 23:55:00|14176.12|14056.12|14186.38|14066.38|14186.38|14066.38|14160.84|14040.84|292
1625097600000|2021-07-01 00:00:00|14186.45|14066.45|14135.38|14015.38|14193.98|14073.98|14125.82|14005.82|296
1625097900000|2021-07-01 00:05:00|14135.08|14015.08|14075.11|13955.11|14135.08|14015.08|14075.11|13955.11|298
1625098200000|2021-07-01 00:10:00|14075.07|13955.07|14034.8|13914.8|14075.07|13955.07|14024.4|13904.4|297
1625098500000|2021-07-01 00:15:00|14034.61|13914.61|14027.39|13907.39|14047.88|13927.88|14003.96|13883.96|297
1625098800000|2021-07-01 00:20:00|14027.38|13907.38|14027.55|13907.55|14053.45|13933.45|14027.36|13907.36|292
1625099100000|2021-07-01 00:25:00|14027.64|13907.64|14033.99|13913.99|14033.99|13913.99|14016.6|13896.6|295
1625099400000|2021-07-01 00:30:00|14034.24|13914.24|14062.78|13942.78|14063.52|13943.52|14033.52|13913.52|290
1625099700000|2021-07-01 00:35:00|14063.04|13943.04|14069.49|13949.49|14074.19|13954.19|14057.4|13937.4|293
1625100000000|2021-07-01 00:40:00|14069.56|13949.56|14029.13|13909.13|14074.56|13954.56|14029.13|13909.13|286
1625100300000|2021-07-01 00:45:00|14028.84|13908.84|14052.91|13932.91|14053.2|13933.2|14027.43|13907.43|278
1625100600000|2021-07-01 00:50:00|14052.76|13932.76|14044.85|13924.85|14071.85|13951.85|14041.13|13921.13|291
1625100900000|2021-07-01 00:55:00|14044.93|13924.93|14018.74|13898.74|14059.61|13939.61|14013.43|13893.43|284
1625101200000|2021-07-01 01:00:00|14018.12|13898.12|14035.32|13915.32|14050.46|13930.46|14014.47|13894.47|287
1625101500000|2021-07-01 01:05:00|14034.41|13914.41|14058.31|13938.31|14063.03|13943.03|14033.1|13913.1|277
1625101800000|2021-07-01 01:10:00|14058.2|13938.2|14046.1|13926.1|14059.19|13939.19|14032.28|13912.28|278
1625102100000|2021-07-01 01:15:00|14046.02|13926.02|14094.61|13974.61|14095.34|13975.34|14035.92|13915.92|284
1625102400000|2021-07-01 01:20:00|14094.22|13974.22|14119.09|13999.09|14119.09|13999.09|14089.69|13969.69|290
1625102700000|2021-07-01 01:25:00|14119.14|13999.14|14096.63|13976.63|14129.92|14009.92|14096.54|13976.54|292
1625103000000|2021-07-01 01:30:00|14096.61|13976.61|14107.98|13987.98|14107.98|13987.98|14067.55|13947.55|293
1625103300000|2021-07-01 01:35:00|14107.67|13987.67|14080.33|13960.33|14112.43|13992.43|14079.56|13959.56|282
1625103600000|2021-07-01 01:40:00|14080.81|13960.81|14084.55|13964.55|14084.63|13964.63|14067.53|13947.53|281
1625103900000|2021-07-01 01:45:00|14084.33|13964.33|14098.87|13978.87|14102.63|13982.63|14079.35|13959.35|281
1625104200000|2021-07-01 01:50:00|14098.69|13978.69|14106.88|13986.88|14112.18|13992.18|14098.54|13978.54|273
1625104500000|2021-07-01 01:55:00|14106.75|13986.75|14106.15|13986.15|14124.85|14004.85|14101.12|13981.12|281
1625104800000|2021-07-01 02:00:00|14106.05|13986.05|14064.67|13944.67|14113.33|13993.33|14064.67|13944.67|286
1625105100000|2021-07-01 02:05:00|14062.67|13942.67|14027.73|13907.73|14062.67|13942.67|14025.64|13905.64|293
1625105400000|2021-07-01 02:10:00|14027.76|13907.76|13946.13|13826.13|14028.44|13908.44|13932.45|13812.45|299
1625105700000|2021-07-01 02:15:00|13945.48|13825.48|13897.23|13777.23|13947.64|13827.64|13891.05|13771.05|295
1625106000000|2021-07-01 02:20:00|13897.1|13777.1|13859.89|13739.89|13915.09|13795.09|13853.15|13733.15|296
1625106300000|2021-07-01 02:25:00|13861.12|13741.12|13873.74|13753.74|13878.09|13758.09|13857.29|13737.29|296
1625106600000|2021-07-01 02:30:00|13874.5|13754.5|13786.57|13666.57|13875.01|13755.01|13764.37|13644.37|295
1625106900000|2021-07-01 02:35:00|13787.48|13667.48|13819.55|13699.55|13837.15|13717.15|13787.48|13667.48|297
1625107200000|2021-07-01 02:40:00|13819.49|13699.49|13808.4|13688.4|13820.03|13700.03|13778.06|13658.06|288
1625107500000|2021-07-01 02:45:00|13809.02|13689.02|13801.17|13681.17|13825.71|13705.71|13798.13|13678.13|291
1625107800000|2021-07-01 02:50:00|13800.97|13680.97|13804.38|13684.38|13810.74|13690.74|13784.97|13664.97|289
1625108100000|2021-07-01 02:55:00|13805.3|13685.3|13790.36|13670.36|13811.09|13691.09|13781.65|13661.65|288
1625108400000|2021-07-01 03:00:00|13789.91|13669.91|13819.65|13699.65|13824.54|13704.54|13787.21|13667.21|294
1625108700000|2021-07-01 03:05:00|13818.42|13698.42|13825.2|13705.2|13826.85|13706.85|13811.37|13691.37|276
1625109000000|2021-07-01 03:10:00|13825.33|13705.33|13765|13645|13837.77|13717.77|13753.86|13633.86|295
1625109300000|2021-07-01 03:15:00|13764.53|13644.53|13810.2|13690.2|13810.2|13690.2|13762.96|13642.96|291
1625109600000|2021-07-01 03:20:00|13810.38|13690.38|13773.98|13653.98|13820.33|13700.33|13771.77|13651.77|285
1625109900000|2021-07-01 03:25:00|13773.65|13653.65|13764.46|13644.46|13790.21|13670.21|13763.12|13643.12|284
1625110200000|2021-07-01 03:30:00|13764.47|13644.47|13770.11|13650.11|13772.09|13652.09|13720.92|13600.92|288
1625110500000|2021-07-01 03:35:00|13770.27|13650.27|13775.97|13655.97|13789.49|13669.49|13770.24|13650.24|288
1625110800000|2021-07-01 03:40:00|13775.91|13655.91|13735.06|13615.06|13775.91|13655.91|13734.76|13614.76|287
1625111100000|2021-07-01 03:45:00|13735.05|13615.05|13725|13605|13738.5|13618.5|13684.94|13564.94|296
1625111400000|2021-07-01 03:50:00|13721.75|13601.75|13695.4|13575.4|13726.07|13606.07|13693.8|13573.8|291
1625111700000|2021-07-01 03:55:00|13695.34|13575.34|13678.73|13558.73|13707.59|13587.59|13678.73|13558.73|291
1625112000000|2021-07-01 04:00:00|13678.14|13558.14|13657.34|13537.34|13692.77|13572.77|13657.34|13537.34|288
1625112300000|2021-07-01 04:05:00|13657.12|13537.12|13708.26|13588.26|13728.32|13608.32|13650.06|13530.06|293
1625112600000|2021-07-01 04:10:00|13708.53|13588.53|13699.48|13579.48|13709.03|13589.03|13696.72|13576.72|291
1625112900000|2021-07-01 04:15:00|13699.5|13579.5|13743.58|13623.58|13748.64|13628.64|13693.76|13573.76|293
1625113200000|2021-07-01 04:20:00|13744.05|13624.05|13730.83|13610.83|13744.93|13624.93|13729.02|13609.02|288
1625113500000|2021-07-01 04:25:00|13731.39|13611.39|13705.41|13585.41|13736.22|13616.22|13700.82|13580.82|293
1625113800000|2021-07-01 04:30:00|13706.37|13586.37|13691.19|13571.19|13717.09|13597.09|13677.89|13557.89|296
1625114100000|2021-07-01 04:35:00|13690.95|13570.95|13712.01|13592.01|13712.01|13592.01|13689.97|13569.97|292
1625114400000|2021-07-01 04:40:00|13712.32|13592.32|13735.72|13615.72|13744.27|13624.27|13712.32|13592.32|291
1625114700000|2021-07-01 04:45:00|13735.57|13615.57|13752.21|13632.21|13759.29|13639.29|13730.84|13610.84|290
1625115000000|2021-07-01 04:50:00|13752.36|13632.36|13769.61|13649.61|13770.28|13650.28|13750.12|13630.12|287
1625115300000|2021-07-01 04:55:00|13770.41|13650.41|13801.72|13681.72|13801.72|13681.72|13765.07|13645.07|280
1625115600000|2021-07-01 05:00:00|13801.73|13681.73|13782.6|13662.6|13803.55|13683.55|13779.98|13659.98|287
1625115900000|2021-07-01 05:05:00|13782.73|13662.73|13759.9|13639.9|13783.74|13663.74|13759.9|13639.9|275
1625116200000|2021-07-01 05:10:00|13759.63|13639.63|13786.59|13666.59|13786.91|13666.91|13753.61|13633.61|283
1625116500000|2021-07-01 05:15:00|13787.25|13667.25|13754.27|13634.27|13787.52|13667.52|13754.27|13634.27|281
1625116800000|2021-07-01 05:20:00|13754.29|13634.29|13739.31|13619.31|13754.29|13634.29|13721.51|13601.51|280
1625117100000|2021-07-01 05:25:00|13738.79|13618.79|13756.8|13636.8|13763.97|13643.97|13734.61|13614.61|283
1625117400000|2021-07-01 05:30:00|13756.99|13636.99|13778.04|13658.04|13779.08|13659.08|13745.39|13625.39|293
1625117700000|2021-07-01 05:35:00|13777.77|13657.77|13772.83|13652.83|13782.82|13662.82|13769.97|13649.97|273
1625118000000|2021-07-01 05:40:00|13772.8|13652.8|13773.36|13653.36|13773.36|13653.36|13745.16|13625.16|284
1625118300000|2021-07-01 05:45:00|13773.37|13653.37|13821.32|13701.32|13827.96|13707.96|13773.37|13653.37|285
1625118600000|2021-07-01 05:50:00|13821.4|13701.4|13849.39|13729.39|13849.39|13729.39|13811.83|13691.83|289
1625118900000|2021-07-01 05:55:00|13849.57|13729.57|13820.83|13700.83|13850.36|13730.36|13820.75|13700.75|289
1625119200000|2021-07-01 06:00:00|13820.85|13700.85|13867.7|13747.7|13867.7|13747.7|13812.63|13692.63|289
1625119500000|2021-07-01 06:05:00|13867.73|13747.73|13893.81|13773.81|13897.38|13777.38|13867.73|13747.73|288
1625119800000|2021-07-01 06:10:00|13893.88|13773.88|13861.61|13741.61|13893.92|13773.92|13858.81|13738.81|276
1625120100000|2021-07-01 06:15:00|13861.94|13741.94|13839.26|13719.26|13862.43|13742.43|13838.18|13718.18|282
1625120400000|2021-07-01 06:20:00|13839.12|13719.12|13808.01|13688.01|13839.24|13719.24|13798.58|13678.58|291
1625120700000|2021-07-01 06:25:00|13808.19|13688.19|13751.41|13631.41|13813.51|13693.51|13751.41|13631.41|292
1625121000000|2021-07-01 06:30:00|13751.26|13631.26|13782.88|13662.88|13783.62|13663.62|13748.78|13628.78|292
1625121300000|2021-07-01 06:35:00|13782.93|13662.93|13733.05|13613.05|13791.28|13671.28|13733.05|13613.05|288
1625121600000|2021-07-01 06:40:00|13733.1|13613.1|13723.69|13603.69|13741.28|13621.28|13721.25|13601.25|289
1625121900000|2021-07-01 06:45:00|13723.34|13603.34|13504.09|13384.09|13724.09|13604.09|13503.45|13383.45|297
1625122200000|2021-07-01 06:50:00|13503.06|13383.06|13532.39|13412.39|13536.32|13416.32|13492.27|13372.27|298
1625122500000|2021-07-01 06:55:00|13530.8|13410.8|13470.84|13350.84|13530.8|13410.8|13458.99|13338.99|297
1625122800000|2021-07-01 07:00:00|13470.9|13350.9|13520.86|13400.86|13524.54|13404.54|13462.95|13342.95|296
1625123100000|2021-07-01 07:05:00|13520.8|13400.8|13476.11|13356.11|13521.01|13401.01|13472.62|13352.62|298
1625123400000|2021-07-01 07:10:00|13476.95|13356.95|13454.95|13334.95|13478.29|13358.29|13398.42|13278.42|297
1625123700000|2021-07-01 07:15:00|13455.14|13335.14|13467.86|13347.86|13486.46|13366.46|13448.41|13328.41|297
1625124000000|2021-07-01 07:20:00|13468.8|13348.8|13513.38|13393.38|13513.44|13393.44|13468.55|13348.55|289
1625124300000|2021-07-01 07:25:00|13513.56|13393.56|13488.59|13368.59|13513.61|13393.61|13478.2|13358.2|293
1625124600000|2021-07-01 07:30:00|13489.08|13369.08|13473.83|13353.83|13491.64|13371.64|13455.76|13335.76|294
1625124900000|2021-07-01 07:35:00|13475.12|13355.12|13507.94|13387.94|13514.74|13394.74|13474.93|13354.93|293
1625125200000|2021-07-01 07:40:00|13506.48|13386.48|13487.09|13367.09|13507.33|13387.33|13481.73|13361.73|287
1625125500000|2021-07-01 07:45:00|13487.11|13367.11|13465.83|13345.83|13494.45|13374.45|13457.7|13337.7|296
1625125800000|2021-07-01 07:50:00|13465.71|13345.71|13428.53|13308.53|13465.71|13345.71|13415.32|13295.32|296
1625126100000|2021-07-01 07:55:00|13428.59|13308.59|13371.05|13251.05|13439.98|13319.98|13371.05|13251.05|296
1625126400000|2021-07-01 08:00:00|13371.01|13251.01|13418.78|13298.78|13420.52|13300.52|13341.48|13221.48|298
1625126700000|2021-07-01 08:05:00|13418.34|13298.34|13434.35|13314.35|13439.67|13319.67|13411.22|13291.22|292
1625127000000|2021-07-01 08:10:00|13434.51|13314.51|13397.15|13277.15|13434.51|13314.51|13397.15|13277.15|293
1625127300000|2021-07-01 08:15:00|13396.32|13276.32|13385.68|13265.68|13416.6|13296.6|13381.9|13261.9|297
1625127600000|2021-07-01 08:20:00|13386.3|13266.3|13427.46|13307.46|13427.46|13307.46|13384.06|13264.06|292
1625127900000|2021-07-01 08:25:00|13427.43|13307.43|13415.28|13295.28|13440.59|13320.59|13412.87|13292.87|286
1625128200000|2021-07-01 08:30:00|13415.27|13295.27|13351.63|13231.63|13415.65|13295.65|13344.75|13224.75|295
1625128500000|2021-07-01 08:35:00|13351.62|13231.62|13378.17|13258.17|13384.78|13264.78|13351.62|13231.62|292
1625128800000|2021-07-01 08:40:00|13378.33|13258.33|13476.21|13356.21|13493.27|13373.27|13375.31|13255.31|292
1625129100000|2021-07-01 08:45:00|13476.36|13356.36|13389.61|13269.61|13499.78|13379.78|13388.98|13268.98|298
1625129400000|2021-07-01 08:50:00|13388.85|13268.85|13414.42|13294.42|13427.28|13307.28|13373.76|13253.76|296
1625129700000|2021-07-01 08:55:00|13414.27|13294.27|13478.28|13358.28|13482.08|13362.08|13411.97|13291.97|298
1625130000000|2021-07-01 09:00:00|13478.3|13358.3|13479.01|13359.01|13479.01|13359.01|13459.75|13339.75|291
1625130300000|2021-07-01 09:05:00|13479.02|13359.02|13465.52|13345.52|13484.06|13364.06|13465.52|13345.52|294
1625130600000|2021-07-01 09:10:00|13465.94|13345.94|13444.16|13324.16|13470.82|13350.82|13443.12|13323.12|293
1625130900000|2021-07-01 09:15:00|13443.54|13323.54|13377.18|13257.18|13445.58|13325.58|13372.05|13252.05|297
1625131200000|2021-07-01 09:20:00|13377.2|13257.2|13393.8|13273.8|13395.18|13275.18|13353.48|13233.48|296
1625131500000|2021-07-01 09:25:00|13392.75|13272.75|13413.9|13293.9|13432.62|13312.62|13384.11|13264.11|297
1625131800000|2021-07-01 09:30:00|13414.57|13294.57|13447.12|13327.12|13449.83|13329.83|13395.3|13275.3|298
1625132100000|2021-07-01 09:35:00|13447.5|13327.5|13407.8|13287.8|13451.42|13331.42|13403.87|13283.87|296
1625132400000|2021-07-01 09:40:00|13407.72|13287.72|13358.25|13238.25|13407.72|13287.72|13357.23|13237.23|292
1625132700000|2021-07-01 09:45:00|13357.43|13237.43|13336.74|13216.74|13357.43|13237.43|13292.56|13172.56|295
1625133000000|2021-07-01 09:50:00|13336.81|13216.81|13400.64|13280.64|13400.64|13280.64|13335.86|13215.86|295
1625133300000|2021-07-01 09:55:00|13401.02|13281.02|13371.51|13251.51|13404.16|13284.16|13351.42|13231.42|295
1625133600000|2021-07-01 10:00:00|13372.22|13252.22|13434.46|13314.46|13434.46|13314.46|13364.33|13244.33|294
1625133900000|2021-07-01 10:05:00|13434.55|13314.55|13429.72|13309.72|13446.85|13326.85|13427.93|13307.93|288
1625134200000|2021-07-01 10:10:00|13429.2|13309.2|13373.22|13253.22|13429.2|13309.2|13347.19|13227.19|290
1625134500000|2021-07-01 10:15:00|13373.5|13253.5|13384.73|13264.73|13407.2|13287.2|13356.33|13236.33|292
1625134800000|2021-07-01 10:20:00|13385.08|13265.08|13318.45|13198.45|13385.08|13265.08|13316.08|13196.08|295
1625135100000|2021-07-01 10:25:00|13318.92|13198.92|13340.22|13220.22|13340.22|13220.22|13285.64|13165.64|298
1625135400000|2021-07-01 10:30:00|13340.1|13220.1|13365.58|13245.58|13368.8|13248.8|13324.88|13204.88|295
1625135700000|2021-07-01 10:35:00|13365.91|13245.91|13391.85|13271.85|13398.03|13278.03|13365.91|13245.91|295
1625136000000|2021-07-01 10:40:00|13391.44|13271.44|13416.87|13296.87|13416.87|13296.87|13377.43|13257.43|288
1625136300000|2021-07-01 10:45:00|13416.02|13296.02|13409.75|13289.75|13423.77|13303.77|13404.41|13284.41|290
1625136600000|2021-07-01 10:50:00|13410.48|13290.48|13384.01|13264.01|13410.68|13290.68|13379.6|13259.6|288
1625136900000|2021-07-01 10:55:00|13384.21|13264.21|13369.37|13249.37|13384.44|13264.44|13356.28|13236.28|293
1625137200000|2021-07-01 11:00:00|13369.28|13249.28|13430.82|13310.82|13431.37|13311.37|13358.72|13238.72|293
1625137500000|2021-07-01 11:05:00|13430.92|13310.92|13446.81|13326.81|13446.81|13326.81|13415.39|13295.39|295
1625137800000|2021-07-01 11:10:00|13446.91|13326.91|13529.28|13409.28|13529.65|13409.65|13445.54|13325.54|295
1625138100000|2021-07-01 11:15:00|13529.88|13409.88|13529.56|13409.56|13549.2|13429.2|13518.39|13398.39|299
1625138400000|2021-07-01 11:20:00|13529.35|13409.35|13515.42|13395.42|13530.16|13410.16|13489.97|13369.97|294
1625138700000|2021-07-01 11:25:00|13515.41|13395.41|13502.51|13382.51|13515.5|13395.5|13481.79|13361.79|292
1625139000000|2021-07-01 11:30:00|13503.51|13383.51|13504.71|13384.71|13512.43|13392.43|13483.25|13363.25|290
1625139300000|2021-07-01 11:35:00|13504.94|13384.94|13501.62|13381.62|13511.64|13391.64|13499.09|13379.09|281
1625139600000|2021-07-01 11:40:00|13502.48|13382.48|13490.78|13370.78|13503.02|13383.02|13484.34|13364.34|280
1625139900000|2021-07-01 11:45:00|13490.81|13370.81|13520.66|13400.66|13547.91|13427.91|13490.81|13370.81|289
1625140200000|2021-07-01 11:50:00|13521.23|13401.23|13553.33|13433.33|13553.33|13433.33|13515.17|13395.17|295
1625140500000|2021-07-01 11:55:00|13554.9|13434.9|13561.86|13441.86|13561.86|13441.86|13538.69|13418.69|299
1625140800000|2021-07-01 12:00:00|13562.38|13442.38|13500.17|13380.17|13569.65|13449.65|13486.81|13366.81|299
1625141100000|2021-07-01 12:05:00|13499.65|13379.65|13473.4|13353.4|13501.83|13381.83|13465.29|13345.29|294
1625141400000|2021-07-01 12:10:00|13473.47|13353.47|13434.61|13314.61|13481.67|13361.67|13432.83|13312.83|287
1625141700000|2021-07-01 12:15:00|13434.74|13314.74|13458|13338|13458|13338|13433.27|13313.27|294
1625142000000|2021-07-01 12:20:00|13458.19|13338.19|13478.52|13358.52|13489.52|13369.52|13458.19|13338.19|291
1625142300000|2021-07-01 12:25:00|13478.58|13358.58|13483.03|13363.03|13486.86|13366.86|13475.96|13355.96|294
1625142600000|2021-07-01 12:30:00|13484.11|13364.11|13540.8|13420.8|13541.96|13421.96|13482.09|13362.09|296
1625142900000|2021-07-01 12:35:00|13540.32|13420.32|13591.3|13471.3|13591.3|13471.3|13533.65|13413.65|296
1625143200000|2021-07-01 12:40:00|13591.46|13471.46|13578.47|13458.47|13607.14|13487.14|13571.94|13451.94|293
1625143500000|2021-07-01 12:45:00|13578.3|13458.3|13552.43|13432.43|13578.84|13458.84|13543.75|13423.75|291
1625143800000|2021-07-01 12:50:00|13552.7|13432.7|13555.93|13435.93|13557.11|13437.11|13540.33|13420.33|293
1625144100000|2021-07-01 12:55:00|13555.14|13435.14|13538.49|13418.49|13570.77|13450.77|13522.74|13402.74|291
1625144400000|2021-07-01 13:00:00|13538.39|13418.39|13501.58|13381.58|13542.33|13422.33|13498.41|13378.41|294
1625144700000|2021-07-01 13:05:00|13501.47|13381.47|13521.28|13401.28|13525.5|13405.5|13501|13381|293
1625145000000|2021-07-01 13:10:00|13521.23|13401.23|13553.92|13433.92|13563.86|13443.86|13520.77|13400.77|292
1625145300000|2021-07-01 13:15:00|13554.08|13434.08|13566.91|13446.91|13585.33|13465.33|13552.06|13432.06|291
1625145600000|2021-07-01 13:20:00|13567.35|13447.35|13592.77|13472.77|13595.01|13475.01|13567.33|13447.33|294
1625145900000|2021-07-01 13:25:00|13592.39|13472.39|13561.91|13441.91|13592.39|13472.39|13561.91|13441.91|294
1625146200000|2021-07-01 13:30:00|13561|13441|13601.73|13481.73|13601.82|13481.82|13560.72|13440.72|287
1625146500000|2021-07-01 13:35:00|13601.79|13481.79|13525.32|13405.32|13604.17|13484.17|13515.77|13395.77|294
1625146800000|2021-07-01 13:40:00|13525.38|13405.38|13528.68|13408.68|13541.51|13421.51|13521.52|13401.52|292
1625147100000|2021-07-01 13:45:00|13528.55|13408.55|13489.81|13369.81|13533.32|13413.32|13489.81|13369.81|294
1625147400000|2021-07-01 13:50:00|13489.9|13369.9|13501.94|13381.94|13505.73|13385.73|13482.43|13362.43|290
1625147700000|2021-07-01 13:55:00|13501.55|13381.55|13445.4|13325.4|13503.26|13383.26|13441.44|13321.44|298
1625148000000|2021-07-01 14:00:00|13444.15|13324.15|13478.77|13358.77|13481.79|13361.79|13425.86|13305.86|292
1625148300000|2021-07-01 14:05:00|13478.7|13358.7|13509.22|13389.22|13509.22|13389.22|13465.44|13345.44|293
1625148600000|2021-07-01 14:10:00|13509.31|13389.31|13487.38|13367.38|13511.75|13391.75|13469.85|13349.85|291
1625148900000|2021-07-01 14:15:00|13487.23|13367.23|13375.08|13255.08|13493.53|13373.53|13369.3|13249.3|297
1625149200000|2021-07-01 14:20:00|13374.7|13254.7|13381.04|13261.04|13401.41|13281.41|13373.83|13253.83|300
1625149500000|2021-07-01 14:25:00|13380.88|13260.88|13356.18|13236.18|13395.76|13275.76|13356.18|13236.18|291
1625149800000|2021-07-01 14:30:00|13355.27|13235.27|13293.26|13173.26|13356.08|13236.08|13282.44|13162.44|300
1625150100000|2021-07-01 14:35:00|13293.36|13173.36|13293.41|13173.41|13325.14|13205.14|13291.33|13171.33|297
1625150400000|2021-07-01 14:40:00|13293.51|13173.51|13310.45|13190.45|13334.9|13214.9|13293.07|13173.07|296
1625150700000|2021-07-01 14:45:00|13310.3|13190.3|13332.17|13212.17|13350.22|13230.22|13307.11|13187.11|295
1625151000000|2021-07-01 14:50:00|13332.26|13212.26|13330.21|13210.21|13333.3|13213.3|13312.05|13192.05|295
1625151300000|2021-07-01 14:55:00|13332.89|13212.89|13348.68|13228.68|13357.48|13237.48|13332.29|13212.29|295
1625151600000|2021-07-01 15:00:00|13349.71|13229.71|13545.66|13425.66|13545.66|13425.66|13348.15|13228.15|300
1625151900000|2021-07-01 15:05:00|13547.63|13427.63|13493.84|13373.84|13547.83|13427.83|13493.84|13373.84|289
1625152200000|2021-07-01 15:10:00|13494.69|13374.69|13464.02|13344.02|13497.75|13377.75|13459.61|13339.61|297
1625152500000|2021-07-01 15:15:00|13463.87|13343.87|13455.01|13335.01|13476.09|13356.09|13452.33|13332.33|297
1625152800000|2021-07-01 15:20:00|13455|13335|13455.36|13335.36|13458.65|13338.65|13444.74|13324.74|291
1625153100000|2021-07-01 15:25:00|13455.32|13335.32|13507.42|13387.42|13521.54|13401.54|13455.32|13335.32|295
1625153400000|2021-07-01 15:30:00|13507.71|13387.71|13452.81|13332.81|13514.52|13394.52|13452.81|13332.81|293
1625153700000|2021-07-01 15:35:00|13452.22|13332.22|13479.1|13359.1|13480.92|13360.92|13451.61|13331.61|293
1625154000000|2021-07-01 15:40:00|13479.91|13359.91|13491.11|13371.11|13498.9|13378.9|13479.91|13359.91|291
1625154300000|2021-07-01 15:45:00|13489.77|13369.77|13480.1|13360.1|13490.28|13370.28|13456.39|13336.39|290
1625154600000|2021-07-01 15:50:00|13480.36|13360.36|13484.71|13364.71|13492.84|13372.84|13465.62|13345.62|289
1625154900000|2021-07-01 15:55:00|13485.04|13365.04|13463.67|13343.67|13485.49|13365.49|13463.17|13343.17|278
1625155200000|2021-07-01 16:00:00|13463.62|13343.62|13377.84|13257.84|13483.61|13363.61|13377.63|13257.63|297
1625155500000|2021-07-01 16:05:00|13377.94|13257.94|13340.17|13220.17|13387.77|13267.77|13340.17|13220.17|299
1625155800000|2021-07-01 16:10:00|13337.71|13217.71|13359.27|13239.27|13361.75|13241.75|13336.67|13216.67|284
1625156100000|2021-07-01 16:15:00|13359.37|13239.37|13363.33|13243.33|13374.86|13254.86|13342.26|13222.26|291
1625156400000|2021-07-01 16:20:00|13363.51|13243.51|13413.17|13293.17|13417.22|13297.22|13363.51|13243.51|298
1625156700000|2021-07-01 16:25:00|13412.66|13292.66|13377.82|13257.82|13413.41|13293.41|13374.6|13254.6|293
1625157000000|2021-07-01 16:30:00|13378.23|13258.23|13441.64|13321.64|13447.49|13327.49|13378.23|13258.23|295
1625157300000|2021-07-01 16:35:00|13440.87|13320.87|13429.61|13309.61|13440.87|13320.87|13426.2|13306.2|286
1625157600000|2021-07-01 16:40:00|13428.81|13308.81|13420.88|13300.88|13430.33|13310.33|13404.97|13284.97|282
1625157900000|2021-07-01 16:45:00|13420.98|13300.98|13335.28|13215.28|13427.09|13307.09|13335.28|13215.28|291
1625158200000|2021-07-01 16:50:00|13334.94|13214.94|13350.97|13230.97|13350.97|13230.97|13331.62|13211.62|293
1625158500000|2021-07-01 16:55:00|13350.93|13230.93|13300.6|13180.6|13357.65|13237.65|13299|13179|291
1625158800000|2021-07-01 17:00:00|13300.65|13180.65|13349.96|13229.96|13350.7|13230.7|13282.67|13162.67|300
1625159100000|2021-07-01 17:05:00|13349.75|13229.75|13368.23|13248.23|13370.24|13250.24|13343.93|13223.93|290
1625159400000|2021-07-01 17:10:00|13368.16|13248.16|13333.26|13213.26|13370.27|13250.27|13331.32|13211.32|285
1625159700000|2021-07-01 17:15:00|13333.63|13213.63|13363.49|13243.49|13364.48|13244.48|13333.63|13213.63|282
1625160000000|2021-07-01 17:20:00|13363.4|13243.4|13360.83|13240.83|13390.92|13270.92|13359.96|13239.96|292
1625160300000|2021-07-01 17:25:00|13360.87|13240.87|13315.67|13195.67|13372.47|13252.47|13313.81|13193.81|293
1625160600000|2021-07-01 17:30:00|13315.68|13195.68|13423.63|13303.63|13439.32|13319.32|13315.68|13195.68|294
1625160900000|2021-07-01 17:35:00|13423.77|13303.77|13397.05|13277.05|13426.88|13306.88|13396.95|13276.95|286
1625161200000|2021-07-01 17:40:00|13396.94|13276.94|13411.91|13291.91|13417.47|13297.47|13396.66|13276.66|289
1625161500000|2021-07-01 17:45:00|13412.02|13292.02|13440.81|13320.81|13446.49|13326.49|13408.55|13288.55|290
1625161800000|2021-07-01 17:50:00|13440.38|13320.38|13440.39|13320.39|13440.41|13320.41|13432|13312|282
1625162100000|2021-07-01 17:55:00|13441.34|13321.34|13438.44|13318.44|13448.79|13328.79|13438.44|13318.44|281
1625162400000|2021-07-01 18:00:00|13438.56|13318.56|13432.58|13312.58|13445.93|13325.93|13422.29|13302.29|297
1625162700000|2021-07-01 18:05:00|13432.69|13312.69|13483.5|13363.5|13484.29|13364.29|13424.9|13304.9|290
1625163000000|2021-07-01 18:10:00|13484.14|13364.14|13465.39|13345.39|13484.63|13364.63|13458.19|13338.19|291
1625163300000|2021-07-01 18:15:00|13465.58|13345.58|13469.82|13349.82|13474.2|13354.2|13454.05|13334.05|290
1625163600000|2021-07-01 18:20:00|13469.63|13349.63|13488.45|13368.45|13499.44|13379.44|13464.26|13344.26|290
1625163900000|2021-07-01 18:25:00|13488.9|13368.9|13493.62|13373.62|13498.88|13378.88|13488.33|13368.33|292
1625164200000|2021-07-01 18:30:00|13493.8|13373.8|13475.23|13355.23|13497.97|13377.97|13471.64|13351.64|272
1625164500000|2021-07-01 18:35:00|13475.4|13355.4|13483.09|13363.09|13484.44|13364.44|13472.39|13352.39|262
1625164800000|2021-07-01 18:40:00|13483.53|13363.53|13505.86|13385.86|13507.25|13387.25|13483.53|13363.53|274
1625165100000|2021-07-01 18:45:00|13506.24|13386.24|13523.45|13403.45|13525.04|13405.04|13493.98|13373.98|270
1625165400000|2021-07-01 18:50:00|13523.63|13403.63|13474|13354|13525.86|13405.86|13474|13354|288
1625165700000|2021-07-01 18:55:00|13473.96|13353.96|13418.34|13298.34|13477.89|13357.89|13405.88|13285.88|292
1625166000000|2021-07-01 19:00:00|13419.49|13299.49|13405.75|13285.75|13433.29|13313.29|13394.02|13274.02|298
1625166300000|2021-07-01 19:05:00|13405.68|13285.68|13398.6|13278.6|13406.87|13286.87|13389.7|13269.7|286
1625166600000|2021-07-01 19:10:00|13398.61|13278.61|13373.66|13253.66|13402.36|13282.36|13373.66|13253.66|288
1625166900000|2021-07-01 19:15:00|13372.75|13252.75|13355.68|13235.68|13376.16|13256.16|13347.84|13227.84|292
1625167200000|2021-07-01 19:20:00|13355.69|13235.69|13263.63|13143.63|13357.03|13237.03|13253.2|13133.2|296
1625167500000|2021-07-01 19:25:00|13264.03|13144.03|13258.13|13138.13|13295.55|13175.55|13255.3|13135.3|295
1625167800000|2021-07-01 19:30:00|13258.71|13138.71|13249.14|13129.14|13280.2|13160.2|13246.28|13126.28|295
1625168100000|2021-07-01 19:35:00|13249.11|13129.11|13212.3|13092.3|13256.84|13136.84|13175.96|13055.96|295
1625168400000|2021-07-01 19:40:00|13211.65|13091.65|13201.87|13081.87|13228.21|13108.21|13201.87|13081.87|295
1625168700000|2021-07-01 19:45:00|13201.89|13081.89|13212.41|13092.41|13228.14|13108.14|13200.75|13080.75|297
1625169000000|2021-07-01 19:50:00|13213.06|13093.06|13236.33|13116.33|13241.41|13121.41|13212.27|13092.27|293
1625169300000|2021-07-01 19:55:00|13236.39|13116.39|13291.64|13171.64|13298.13|13178.13|13236.39|13116.39|292
1625169600000|2021-07-01 20:00:00|13291.68|13171.68|13381.83|13261.83|13381.86|13261.86|13291.65|13171.65|297
1625169900000|2021-07-01 20:05:00|13381.42|13261.42|13384.86|13264.86|13403.67|13283.67|13381.42|13261.42|291
1625170200000|2021-07-01 20:10:00|13383.8|13263.8|13375.26|13255.26|13392.43|13272.43|13374.3|13254.3|292
1625170500000|2021-07-01 20:15:00|13374.97|13254.97|13340.41|13220.41|13375.77|13255.77|13333.07|13213.07|292
1625170800000|2021-07-01 20:20:00|13340.78|13220.78|13356.44|13236.44|13360.45|13240.45|13340.35|13220.35|297
1625171100000|2021-07-01 20:25:00|13355.94|13235.94|13361.39|13241.39|13382.9|13262.9|13347.11|13227.11|287
1625171400000|2021-07-01 20:30:00|13361.01|13241.01|13416.74|13296.74|13416.74|13296.74|13359.75|13239.75|292
1625171700000|2021-07-01 20:35:00|13416.56|13296.56|13407.05|13287.05|13416.82|13296.82|13399.83|13279.83|280
1625172000000|2021-07-01 20:40:00|13406.49|13286.49|13407.39|13287.39|13409.87|13289.87|13403.21|13283.21|284
1625172300000|2021-07-01 20:45:00|13407.53|13287.53|13403.64|13283.64|13415.06|13295.06|13383.89|13263.89|286
1625172600000|2021-07-01 20:50:00|13403.76|13283.76|13400.52|13280.52|13413.04|13293.04|13399.64|13279.64|273
1625172900000|2021-07-01 20:55:00|13401.13|13281.13|13422.12|13302.12|13422.12|13302.12|13399.41|13279.41|278
1625173200000|2021-07-01 21:00:00|13422.28|13302.28|13452.95|13332.95|13463.48|13343.48|13420.68|13300.68|285
1625173500000|2021-07-01 21:05:00|13452.93|13332.93|13418.72|13298.72|13459.55|13339.55|13418.72|13298.72|272
1625173800000|2021-07-01 21:10:00|13417.17|13297.17|13378.51|13258.51|13417.17|13297.17|13371.6|13251.6|296
1625174100000|2021-07-01 21:15:00|13378.6|13258.6|13408.52|13288.52|13410.68|13290.68|13378.5|13258.5|289
1625174400000|2021-07-01 21:20:00|13409.55|13289.55|13486.98|13366.98|13490.18|13370.18|13409.19|13289.19|290
1625174700000|2021-07-01 21:25:00|13487.25|13367.25|13463.94|13343.94|13492.48|13372.48|13463.94|13343.94|286
1625175000000|2021-07-01 21:30:00|13463.86|13343.86|13468.42|13348.42|13483.32|13363.32|13463.78|13343.78|290
1625175300000|2021-07-01 21:35:00|13468.13|13348.13|13441.32|13321.32|13468.13|13348.13|13439.71|13319.71|287
1625175600000|2021-07-01 21:40:00|13441.62|13321.62|13499.32|13379.32|13518|13398|13440.32|13320.32|281
1625175900000|2021-07-01 21:45:00|13498.73|13378.73|13458.44|13338.44|13504.84|13384.84|13456.52|13336.52|292
1625176200000|2021-07-01 21:50:00|13458.27|13338.27|13471.8|13351.8|13489.63|13369.63|13456.21|13336.21|293
1625176500000|2021-07-01 21:55:00|13471.54|13351.54|13483.98|13363.98|13483.98|13363.98|13467.28|13347.28|291
1625176800000|2021-07-01 22:00:00|13483.86|13363.86|13470.55|13350.55|13507.5|13387.5|13469.83|13349.83|288
1625177100000|2021-07-01 22:05:00|13470.58|13350.58|13502.5|13382.5|13503.15|13383.15|13469.64|13349.64|295
1625177400000|2021-07-01 22:10:00|13502.57|13382.57|13509.65|13389.65|13514.49|13394.49|13500.77|13380.77|287
1625177700000|2021-07-01 22:15:00|13509.14|13389.14|13531.06|13411.06|13531.57|13411.57|13503.6|13383.6|286
1625178000000|2021-07-01 22:20:00|13530.74|13410.74|13515.08|13395.08|13530.74|13410.74|13514.74|13394.74|287
1625178300000|2021-07-01 22:25:00|13515.16|13395.16|13492.6|13372.6|13515.16|13395.16|13486.7|13366.7|291
1625178600000|2021-07-01 22:30:00|13491.51|13371.51|13494.99|13374.99|13511|13391|13490.11|13370.11|291
1625178900000|2021-07-01 22:35:00|13495.19|13375.19|13499.64|13379.64|13501.07|13381.07|13491.83|13371.83|291
1625179200000|2021-07-01 22:40:00|13501.5|13381.5|13487.75|13367.75|13510.73|13390.73|13486.52|13366.52|283
1625179500000|2021-07-01 22:45:00|13487.67|13367.67|13520.44|13400.44|13522.13|13402.13|13487.67|13367.67|282
1625179800000|2021-07-01 22:50:00|13520.48|13400.48|13513.94|13393.94|13520.48|13400.48|13507.86|13387.86|275
1625180100000|2021-07-01 22:55:00|13513.88|13393.88|13504.38|13384.38|13524.92|13404.92|13501.72|13381.72|272
1625180400000|2021-07-01 23:00:00|13504.2|13384.2|13444.16|13324.16|13519.25|13399.25|13444.16|13324.16|293
1625180700000|2021-07-01 23:05:00|13443.71|13323.71|13456.67|13336.67|13457.86|13337.86|13440.58|13320.58|279
1625181000000|2021-07-01 23:10:00|13456.53|13336.53|13409.87|13289.87|13456.53|13336.53|13408.29|13288.29|295
1625181300000|2021-07-01 23:15:00|13410.05|13290.05|13386.12|13266.12|13415.86|13295.86|13383.6|13263.6|285
1625181600000|2021-07-01 23:20:00|13386.46|13266.46|13410.42|13290.42|13422.06|13302.06|13386.46|13266.46|288
1625181900000|2021-07-01 23:25:00|13411.23|13291.23|13442.67|13322.67|13449.87|13329.87|13410.88|13290.88|290
1625182200000|2021-07-01 23:30:00|13442.25|13322.25|13457.23|13337.23|13474.61|13354.61|13442.25|13322.25|282
1625182500000|2021-07-01 23:35:00|13457|13337|13454.48|13334.48|13465.3|13345.3|13454.48|13334.48|276
1625182800000|2021-07-01 23:40:00|13454.19|13334.19|13411.3|13291.3|13454.89|13334.89|13406.95|13286.95|285
1625183100000|2021-07-01 23:45:00|13411.02|13291.02|13465.49|13345.49|13465.49|13345.49|13411.02|13291.02|284
1625183400000|2021-07-01 23:50:00|13467.06|13347.06|13458.53|13338.53|13472.66|13352.66|13450.41|13330.41|288
1625183700000|2021-07-01 23:55:00|13458.27|13338.27|13420.77|13300.77|13458.27|13338.27|13411.24|13291.24|295
1625184000000|2021-07-02 00:00:00|13419.92|13299.92|13403.99|13283.99|13421.18|13301.18|13365.29|13245.29|297
1625184300000|2021-07-02 00:05:00|13404.15|13284.15|13530.88|13410.88|13530.88|13410.88|13404.15|13284.15|299
1625184600000|2021-07-02 00:10:00|13530.68|13410.68|13558.06|13438.06|13576.75|13456.75|13523.05|13403.05|300
1625184900000|2021-07-02 00:15:00|13557.81|13437.81|13536.14|13416.14|13565.75|13445.75|13529.09|13409.09|296
1625185200000|2021-07-02 00:20:00|13535.66|13415.66|13521.91|13401.91|13542.88|13422.88|13521.91|13401.91|292
1625185500000|2021-07-02 00:25:00|13521.97|13401.97|13511.52|13391.52|13533.11|13413.11|13509.13|13389.13|296
1625185800000|2021-07-02 00:30:00|13511.59|13391.59|13504.89|13384.89|13518.95|13398.95|13500.85|13380.85|287
1625186100000|2021-07-02 00:35:00|13504.8|13384.8|13518.58|13398.58|13520.09|13400.09|13501.46|13381.46|283
1625186400000|2021-07-02 00:40:00|13518.59|13398.59|13520.32|13400.32|13526.4|13406.4|13515.07|13395.07|280
1625186700000|2021-07-02 00:45:00|13520.37|13400.37|13507.93|13387.93|13529.73|13409.73|13504.26|13384.26|281
1625187000000|2021-07-02 00:50:00|13507.96|13387.96|13511.18|13391.18|13513.24|13393.24|13504.35|13384.35|280
1625187300000|2021-07-02 00:55:00|13511.26|13391.26|13552.31|13432.31|13553.54|13433.54|13510.41|13390.41|283
1625187600000|2021-07-02 01:00:00|13552.55|13432.55|13538.46|13418.46|13570.88|13450.88|13529.58|13409.58|288
1625187900000|2021-07-02 01:05:00|13538.57|13418.57|13519.42|13399.42|13540.55|13420.55|13514.91|13394.91|286
1625188200000|2021-07-02 01:10:00|13519.62|13399.62|13490.2|13370.2|13523.11|13403.11|13490.2|13370.2|287
1625188500000|2021-07-02 01:15:00|13488.94|13368.94|13456.43|13336.43|13490.16|13370.16|13456.43|13336.43|277
1625188800000|2021-07-02 01:20:00|13456.32|13336.32|13425.8|13305.8|13461.21|13341.21|13425.8|13305.8|288
1625189100000|2021-07-02 01:25:00|13425.56|13305.56|13398|13278|13425.56|13305.56|13383.95|13263.95|291
1625189400000|2021-07-02 01:30:00|13398.4|13278.4|13374.72|13254.72|13409.36|13289.36|13360.23|13240.23|293
1625189700000|2021-07-02 01:35:00|13374.12|13254.12|13354.44|13234.44|13378.64|13258.64|13354.44|13234.44|280
1625190000000|2021-07-02 01:40:00|13352.82|13232.82|13356.44|13236.44|13371.06|13251.06|13341.63|13221.63|286
1625190300000|2021-07-02 01:45:00|13357.37|13237.37|13326.82|13206.82|13361.84|13241.84|13320.93|13200.93|294
1625190600000|2021-07-02 01:50:00|13326.72|13206.72|13318.51|13198.51|13340.34|13220.34|13312.15|13192.15|294
1625190900000|2021-07-02 01:55:00|13318.45|13198.45|13301.54|13181.54|13330.32|13210.32|13296.33|13176.33|293
1625191200000|2021-07-02 02:00:00|13301.59|13181.59|13277.92|13157.92|13322.97|13202.97|13273.44|13153.44|294
1625191500000|2021-07-02 02:05:00|13277.93|13157.93|13281.95|13161.95|13291.91|13171.91|13277.65|13157.65|293
1625191800000|2021-07-02 02:10:00|13282.28|13162.28|13278.52|13158.52|13288.52|13168.52|13278.52|13158.52|288
1625192100000|2021-07-02 02:15:00|13278.51|13158.51|13313.52|13193.52|13329.35|13209.35|13278.51|13158.51|291
1625192400000|2021-07-02 02:20:00|13313.5|13193.5|13315.72|13195.72|13316.05|13196.05|13303.9|13183.9|277
1625192700000|2021-07-02 02:25:00|13315.89|13195.89|13320.09|13200.09|13320.1|13200.1|13309.01|13189.01|275
1625193000000|2021-07-02 02:30:00|13320.31|13200.31|13349.57|13229.57|13351.03|13231.03|13320.31|13200.31|285
1625193300000|2021-07-02 02:35:00|13349.7|13229.7|13295.63|13175.63|13349.91|13229.91|13295.22|13175.22|284
1625193600000|2021-07-02 02:40:00|13295.66|13175.66|13317.71|13197.71|13319.98|13199.98|13292.45|13172.45|286
1625193900000|2021-07-02 02:45:00|13317.99|13197.99|13304.26|13184.26|13318.16|13198.16|13286.62|13166.62|290
1625194200000|2021-07-02 02:50:00|13304.6|13184.6|13298.3|13178.3|13311.86|13191.86|13291.96|13171.96|284
1625194500000|2021-07-02 02:55:00|13298.38|13178.38|13302.43|13182.43|13302.43|13182.43|13288.23|13168.23|280
1625194800000|2021-07-02 03:00:00|13302.55|13182.55|13288.55|13168.55|13310.26|13190.26|13278.69|13158.69|288
1625195100000|2021-07-02 03:05:00|13288.22|13168.22|13306.02|13186.02|13306.02|13186.02|13285.63|13165.63|288
1625195400000|2021-07-02 03:10:00|13307.18|13187.18|13225.56|13105.56|13311.41|13191.41|13216.28|13096.28|296
1625195700000|2021-07-02 03:15:00|13224.76|13104.76|13251.45|13131.45|13262.1|13142.1|13213.96|13093.96|298
1625196000000|2021-07-02 03:20:00|13250.01|13130.01|13214|13094|13250.01|13130.01|13213.7|13093.7|290
1625196300000|2021-07-02 03:25:00|13213.86|13093.86|13148.43|13028.43|13219.15|13099.15|13124.96|13004.96|294
1625196600000|2021-07-02 03:30:00|13148.64|13028.64|13135.25|13015.25|13153.09|13033.09|13119.37|12999.37|297
1625196900000|2021-07-02 03:35:00|13135.52|13015.52|13149.69|13029.69|13152.92|13032.92|13131.27|13011.27|290
1625197200000|2021-07-02 03:40:00|13149.63|13029.63|13112.37|12992.37|13156.09|13036.09|13087.76|12967.76|295
1625197500000|2021-07-02 03:45:00|13113.12|12993.12|13106.45|12986.45|13129.32|13009.32|13092.93|12972.93|295
1625197800000|2021-07-02 03:50:00|13105.73|12985.73|13048.2|12928.2|13105.83|12985.83|13042.74|12922.74|292
1625198100000|2021-07-02 03:55:00|13048.67|12928.67|13070.32|12950.32|13070.49|12950.49|13047.85|12927.85|288
1625198400000|2021-07-02 04:00:00|13071.29|12951.29|13107.66|12987.66|13107.66|12987.66|13054.2|12934.2|295
1625198700000|2021-07-02 04:05:00|13107.65|12987.65|13114|12994|13118.94|12998.94|13098.18|12978.18|291
1625199000000|2021-07-02 04:10:00|13113.17|12993.17|13125.82|13005.82|13140.16|13020.16|13105.5|12985.5|293
1625199300000|2021-07-02 04:15:00|13125.85|13005.85|13168.56|13048.56|13177.18|13057.18|13125.85|13005.85|290
1625199600000|2021-07-02 04:20:00|13168.5|13048.5|13184.03|13064.03|13185.56|13065.56|13164.69|13044.69|285
1625199900000|2021-07-02 04:25:00|13184.05|13064.05|13114.37|12994.37|13184.05|13064.05|13114.37|12994.37|292
1625200200000|2021-07-02 04:30:00|13114.32|12994.32|13076.49|12956.49|13117.98|12997.98|13075.9|12955.9|293
1625200500000|2021-07-02 04:35:00|13077.18|12957.18|13136.95|13016.95|13138.39|13018.39|13077.18|12957.18|286
1625200800000|2021-07-02 04:40:00|13136.99|13016.99|13133.18|13013.18|13141.44|13021.44|13115.22|12995.22|292
1625201100000|2021-07-02 04:45:00|13133.26|13013.26|13150.3|13030.3|13150.31|13030.31|13114.32|12994.32|289
1625201400000|2021-07-02 04:50:00|13150.46|13030.46|13137.9|13017.9|13168.87|13048.87|13137.9|13017.9|284
1625201700000|2021-07-02 04:55:00|13137.75|13017.75|13154.61|13034.61|13158.08|13038.08|13134.76|13014.76|268
1625202000000|2021-07-02 05:00:00|13155.17|13035.17|13166.81|13046.81|13176.51|13056.51|13149.39|13029.39|291
1625202300000|2021-07-02 05:05:00|13166.97|13046.97|13143.25|13023.25|13168.22|13048.22|13141.62|13021.62|287
1625202600000|2021-07-02 05:10:00|13143.11|13023.11|13135.61|13015.61|13157.64|13037.64|13135.59|13015.59|292
1625202900000|2021-07-02 05:15:00|13134.76|13014.76|13162.37|13042.37|13162.79|13042.79|13123.09|13003.09|294
1625203200000|2021-07-02 05:20:00|13162.83|13042.83|13173.59|13053.59|13180.24|13060.24|13152.44|13032.44|287
1625203500000|2021-07-02 05:25:00|13173.54|13053.54|13150.47|13030.47|13177.75|13057.75|13150.47|13030.47|290
1625203800000|2021-07-02 05:30:00|13150.04|13030.04|13126.04|13006.04|13160.9|13040.9|13119.74|12999.74|290
1625204100000|2021-07-02 05:35:00|13126.11|13006.11|13095.13|12975.13|13130.21|13010.21|13095.06|12975.06|289
1625204400000|2021-07-02 05:40:00|13094.49|12974.49|13075.43|12955.43|13095.85|12975.85|13072.2|12952.2|292
1625204700000|2021-07-02 05:45:00|13076.51|12956.51|13017.17|12897.17|13078.38|12958.38|13008.65|12888.65|295
1625205000000|2021-07-02 05:50:00|13017.39|12897.39|13036|12916|13044.18|12924.18|13017.39|12897.39|290
1625205300000|2021-07-02 05:55:00|13036.85|12916.85|13041.42|12921.42|13042.54|12922.54|13021.12|12901.12|284
1625205600000|2021-07-02 06:00:00|13041.55|12921.55|13079.4|12959.4|13086.44|12966.44|13036.31|12916.31|296
1625205900000|2021-07-02 06:05:00|13079.33|12959.33|13051.15|12931.15|13082.8|12962.8|13049.21|12929.21|288
1625206200000|2021-07-02 06:10:00|13051.25|12931.25|13010.79|12890.79|13051.43|12931.43|13010.79|12890.79|294
1625206500000|2021-07-02 06:15:00|13010.66|12890.66|12986.35|12866.35|13015.59|12895.59|12980.74|12860.74|290
1625206800000|2021-07-02 06:20:00|12986.49|12866.49|13010.69|12890.69|13019.38|12899.38|12979.59|12859.59|292
1625207100000|2021-07-02 06:25:00|13010.76|12890.76|13018.35|12898.35|13018.35|12898.35|12984.92|12864.92|291
1625207400000|2021-07-02 06:30:00|13018.71|12898.71|13062.97|12942.97|13064.1|12944.1|13018.7|12898.7|294
1625207700000|2021-07-02 06:35:00|13062.93|12942.93|12996.89|12876.89|13063.07|12943.07|12996.89|12876.89|288
1625208000000|2021-07-02 06:40:00|12996.71|12876.71|13025.36|12905.36|13025.36|12905.36|12981.96|12861.96|288
1625208300000|2021-07-02 06:45:00|13025.87|12905.87|13024.12|12904.12|13048.28|12928.28|13012.46|12892.46|294
1625208600000|2021-07-02 06:50:00|13025.21|12905.21|13062.08|12942.08|13062.2|12942.2|13025.14|12905.14|289
1625208900000|2021-07-02 06:55:00|13061.16|12941.16|13055.4|12935.4|13064.58|12944.58|13052.25|12932.25|287
1625209200000|2021-07-02 07:00:00|13055.88|12935.88|13104.05|12984.05|13104.79|12984.79|13034.02|12914.02|295
1625209500000|2021-07-02 07:05:00|13104.15|12984.15|13104.22|12984.22|13107.45|12987.45|13101.3|12981.3|286
1625209800000|2021-07-02 07:10:00|13103.39|12983.39|13103.02|12983.02|13106.79|12986.79|13089.38|12969.38|286
1625210100000|2021-07-02 07:15:00|13102.8|12982.8|13136.56|13016.56|13136.56|13016.56|13102.39|12982.39|287
1625210400000|2021-07-02 07:20:00|13136.76|13016.76|13115.32|12995.32|13137.16|13017.16|13113.49|12993.49|284
1625210700000|2021-07-02 07:25:00|13116.16|12996.16|13137.46|13017.46|13140.85|13020.85|13116.16|12996.16|275
1625211000000|2021-07-02 07:30:00|13137.16|13017.16|13133.23|13013.23|13139.8|13019.8|13126.7|13006.7|279
1625211300000|2021-07-02 07:35:00|13133.57|13013.57|13130.22|13010.22|13138.72|13018.72|13127.54|13007.54|274
1625211600000|2021-07-02 07:40:00|13130.67|13010.67|13169.01|13049.01|13169.01|13049.01|13130.46|13010.46|285
1625211900000|2021-07-02 07:45:00|13169.56|13049.56|13211.23|13091.23|13239.53|13119.53|13169.56|13049.56|292
1625212200000|2021-07-02 07:50:00|13212.6|13092.6|13247.17|13127.17|13248.2|13128.2|13211.83|13091.83|291
1625212500000|2021-07-02 07:55:00|13247.06|13127.06|13224.06|13104.06|13247.58|13127.58|13219.65|13099.65|292
1625212800000|2021-07-02 08:00:00|13224.01|13104.01|13196.15|13076.15|13224.37|13104.37|13192.52|13072.52|293
1625213100000|2021-07-02 08:05:00|13196.04|13076.04|13193.59|13073.59|13199.23|13079.23|13182.76|13062.76|286
1625213400000|2021-07-02 08:10:00|13194.69|13074.69|13263.73|13143.73|13264.33|13144.33|13194.69|13074.69|296
1625213700000|2021-07-02 08:15:00|13263.75|13143.75|13289.57|13169.57|13295.94|13175.94|13258.95|13138.95|294
1625214000000|2021-07-02 08:20:00|13289.71|13169.71|13273.97|13153.97|13292.94|13172.94|13272.69|13152.69|293
1625214300000|2021-07-02 08:25:00|13273.7|13153.7|13240.61|13120.61|13273.7|13153.7|13239.29|13119.29|283
1625214600000|2021-07-02 08:30:00|13240.35|13120.35|13196.55|13076.55|13244.94|13124.94|13194.44|13074.44|289
1625214900000|2021-07-02 08:35:00|13196.63|13076.63|13182.6|13062.6|13217.97|13097.97|13182.6|13062.6|280
1625215200000|2021-07-02 08:40:00|13181.42|13061.42|13185.62|13065.62|13189.75|13069.75|13174.04|13054.04|284
1625215500000|2021-07-02 08:45:00|13185.71|13065.71|13223.75|13103.75|13228.45|13108.45|13185.65|13065.65|287
1625215800000|2021-07-02 08:50:00|13223.77|13103.77|13215.11|13095.11|13240.75|13120.75|13214.95|13094.95|279
1625216100000|2021-07-02 08:55:00|13215.09|13095.09|13218.9|13098.9|13231.22|13111.22|13206.85|13086.85|279
1625216400000|2021-07-02 09:00:00|13218.6|13098.6|13182.96|13062.96|13219.26|13099.26|13181.29|13061.29|281
1625216700000|2021-07-02 09:05:00|13182.63|13062.63|13153.84|13033.84|13182.63|13062.63|13145.54|13025.54|286
1625217000000|2021-07-02 09:10:00|13152.83|13032.83|13155.14|13035.14|13160.51|13040.51|13149.98|13029.98|288
1625217300000|2021-07-02 09:15:00|13155.18|13035.18|13083.1|12963.1|13156.19|13036.19|13081.89|12961.89|295
1625217600000|2021-07-02 09:20:00|13083.45|12963.45|13067.23|12947.23|13083.45|12963.45|13054|12934|287
1625217900000|2021-07-02 09:25:00|13066.17|12946.17|13064.44|12944.44|13070.3|12950.3|13054.18|12934.18|279
1625218200000|2021-07-02 09:30:00|13064.52|12944.52|13046.56|12926.56|13066.23|12946.23|13036.92|12916.92|298
1625218500000|2021-07-02 09:35:00|13046.06|12926.06|13063.91|12943.91|13063.99|12943.99|13036.23|12916.23|292
1625218800000|2021-07-02 09:40:00|13064.34|12944.34|13052.35|12932.35|13120.17|13000.17|13052.35|12932.35|294
1625219100000|2021-07-02 09:45:00|13052.58|12932.58|13078.35|12958.35|13080.07|12960.07|13051.25|12931.25|282
1625219400000|2021-07-02 09:50:00|13078.33|12958.33|13070.4|12950.4|13086.16|12966.16|13070.4|12950.4|279
1625219700000|2021-07-02 09:55:00|13070.1|12950.1|13069.1|12949.1|13078.51|12958.51|13061.93|12941.93|282
1625220000000|2021-07-02 10:00:00|13069.29|12949.29|13034.23|12914.23|13069.42|12949.42|13031.76|12911.76|295
1625220300000|2021-07-02 10:05:00|13032.17|12912.17|13008.45|12888.45|13032.17|12912.17|13002.79|12882.79|294
1625220600000|2021-07-02 10:10:00|13008.43|12888.43|12996.76|12876.76|13022.95|12902.95|12988.39|12868.39|294
1625220900000|2021-07-02 10:15:00|12996.79|12876.79|13027.43|12907.43|13027.43|12907.43|12979.58|12859.58|295
1625221200000|2021-07-02 10:20:00|13027.74|12907.74|13028.07|12908.07|13046.11|12926.11|13017.3|12897.3|295
1625221500000|2021-07-02 10:25:00|13026.87|12906.87|13050.1|12930.1|13050.51|12930.51|13016.01|12896.01|278
1625221800000|2021-07-02 10:30:00|13050.64|12930.64|13071.93|12951.93|13091.82|12971.82|13049.4|12929.4|287
1625222100000|2021-07-02 10:35:00|13071.49|12951.49|13024.65|12904.65|13071.49|12951.49|13020.9|12900.9|289
1625222400000|2021-07-02 10:40:00|13024.61|12904.61|13025.47|12905.47|13028.07|12908.07|13006.9|12886.9|284
1625222700000|2021-07-02 10:45:00|13025.17|12905.17|13054.37|12934.37|13061.81|12941.81|13019.24|12899.24|291
1625223000000|2021-07-02 10:50:00|13053.88|12933.88|13020.03|12900.03|13057.39|12937.39|13019.11|12899.11|292
1625223300000|2021-07-02 10:55:00|13020.59|12900.59|13058.25|12938.25|13064.14|12944.14|13018.89|12898.89|290
1625223600000|2021-07-02 11:00:00|13058.62|12938.62|13060.54|12940.54|13069.98|12949.98|13040.9|12920.9|291
1625223900000|2021-07-02 11:05:00|13061.11|12941.11|13089.76|12969.76|13104.35|12984.35|13061.11|12941.11|295
1625224200000|2021-07-02 11:10:00|13089.91|12969.91|13144.86|13024.86|13149.12|13029.12|13089.64|12969.64|294
1625224500000|2021-07-02 11:15:00|13144.83|13024.83|13104.88|12984.88|13155.5|13035.5|13104.21|12984.21|290
1625224800000|2021-07-02 11:20:00|13105.09|12985.09|13105.48|12985.48|13121.65|13001.65|13095.67|12975.67|290
1625225100000|2021-07-02 11:25:00|13105.73|12985.73|13093.54|12973.54|13122.38|13002.38|13092.69|12972.69|288
1625225400000|2021-07-02 11:30:00|13092.06|12972.06|13018.52|12898.52|13093.94|12973.94|13017.96|12897.96|293
1625225700000|2021-07-02 11:35:00|13018.51|12898.51|13052.91|12932.91|13052.91|12932.91|13003.31|12883.31|291
1625226000000|2021-07-02 11:40:00|13053.57|12933.57|13089.82|12969.82|13089.82|12969.82|13046.24|12926.24|286
1625226300000|2021-07-02 11:45:00|13089.96|12969.96|13115.04|12995.04|13116.34|12996.34|13079.92|12959.92|290
1625226600000|2021-07-02 11:50:00|13114.88|12994.88|13050.48|12930.48|13115.05|12995.05|13050.47|12930.47|293
1625226900000|2021-07-02 11:55:00|13050.3|12930.3|13061.48|12941.48|13063.3|12943.3|13025.78|12905.78|292
1625227200000|2021-07-02 12:00:00|13061.5|12941.5|13063.44|12943.44|13073.09|12953.09|13034.85|12914.85|294
1625227500000|2021-07-02 12:05:00|13063.41|12943.41|13085.96|12965.96|13089.86|12969.86|13056.26|12936.26|295
1625227800000|2021-07-02 12:10:00|13086.41|12966.41|13048.26|12928.26|13087.87|12967.87|13048.26|12928.26|297
1625228100000|2021-07-02 12:15:00|13047.24|12927.24|13069.45|12949.45|13076.7|12956.7|13043.67|12923.67|293
1625228400000|2021-07-02 12:20:00|13070.03|12950.03|13028.29|12908.29|13072.8|12952.8|13027.2|12907.2|284
1625228700000|2021-07-02 12:25:00|13028.02|12908.02|13029.19|12909.19|13029.89|12909.89|13015.05|12895.05|296
1625229000000|2021-07-02 12:30:00|13029.06|12909.06|13112.67|12992.67|13140.41|13020.41|13016.73|12896.73|299
1625229300000|2021-07-02 12:35:00|13112.7|12992.7|13096.75|12976.75|13132.42|13012.42|13096.75|12976.75|295
1625229600000|2021-07-02 12:40:00|13096.01|12976.01|13119.76|12999.76|13120.65|13000.65|13085.04|12965.04|292
1625229900000|2021-07-02 12:45:00|13119.79|12999.79|13171.64|13051.64|13177.94|13057.94|13115.51|12995.51|290
1625230200000|2021-07-02 12:50:00|13171.02|13051.02|13160.19|13040.19|13171.57|13051.57|13144.96|13024.96|291
1625230500000|2021-07-02 12:55:00|13159.74|13039.74|13173.94|13053.94|13195.37|13075.37|13155.96|13035.96|295
1625230800000|2021-07-02 13:00:00|13173.74|13053.74|13172.36|13052.36|13186.39|13066.39|13150.77|13030.77|299
1625231100000|2021-07-02 13:05:00|13173.27|13053.27|13204.63|13084.63|13204.63|13084.63|13166.96|13046.96|298
1625231400000|2021-07-02 13:10:00|13205.64|13085.64|13296.53|13176.53|13298.04|13178.04|13205.64|13085.64|299
1625231700000|2021-07-02 13:15:00|13296.68|13176.68|13264.61|13144.61|13340.77|13220.77|13264.61|13144.61|296
1625232000000|2021-07-02 13:20:00|13265.01|13145.01|13264.84|13144.84|13287.04|13167.04|13258.71|13138.71|299
1625232300000|2021-07-02 13:25:00|13263.04|13143.04|13265.44|13145.44|13275.09|13155.09|13250.66|13130.66|298
1625232600000|2021-07-02 13:30:00|13265.96|13145.96|13234.42|13114.42|13270.4|13150.4|13212.33|13092.33|297
1625232900000|2021-07-02 13:35:00|13233.94|13113.94|13244.4|13124.4|13279.35|13159.35|13233.3|13113.3|299
1625233200000|2021-07-02 13:40:00|13245.08|13125.08|13253.79|13133.79|13264.14|13144.14|13236.58|13116.58|289
1625233500000|2021-07-02 13:45:00|13253.96|13133.96|13320.83|13200.83|13338.22|13218.22|13253.96|13133.96|295
1625233800000|2021-07-02 13:50:00|13320.89|13200.89|13303.42|13183.42|13323.96|13203.96|13303.42|13183.42|292
1625234100000|2021-07-02 13:55:00|13303.89|13183.89|13310.67|13190.67|13314.7|13194.7|13294.05|13174.05|291
1625234400000|2021-07-02 14:00:00|13310.47|13190.47|13302.17|13182.17|13324.75|13204.75|13287.82|13167.82|296
1625234700000|2021-07-02 14:05:00|13302.24|13182.24|13273.9|13153.9|13307.6|13187.6|13273.52|13153.52|286
1625235000000|2021-07-02 14:10:00|13274.12|13154.12|13262.64|13142.64|13274.76|13154.76|13260.81|13140.81|286
1625235300000|2021-07-02 14:15:00|13262.71|13142.71|13254.92|13134.92|13269.08|13149.08|13230.33|13110.33|292
1625235600000|2021-07-02 14:20:00|13255.07|13135.07|13318.4|13198.4|13321.7|13201.7|13255.07|13135.07|296
1625235900000|2021-07-02 14:25:00|13316.9|13196.9|13357.27|13237.27|13363.73|13243.73|13299.42|13179.42|295
1625236200000|2021-07-02 14:30:00|13357.61|13237.61|13431.64|13311.64|13449.13|13329.13|13357.61|13237.61|296
1625236500000|2021-07-02 14:35:00|13431.35|13311.35|13416.16|13296.16|13431.35|13311.35|13413.35|13293.35|291
1625236800000|2021-07-02 14:40:00|13416.4|13296.4|13404.8|13284.8|13425.26|13305.26|13402.37|13282.37|295
1625237100000|2021-07-02 14:45:00|13405.01|13285.01|13399.21|13279.21|13406.95|13286.95|13362.43|13242.43|298
1625237400000|2021-07-02 14:50:00|13400.34|13280.34|13387.26|13267.26|13404.98|13284.98|13387.26|13267.26|291
1625237700000|2021-07-02 14:55:00|13387.33|13267.33|13424.01|13304.01|13424.31|13304.31|13384.85|13264.85|287
1625238000000|2021-07-02 15:00:00|13425.28|13305.28|13436.07|13316.07|13477.66|13357.66|13425.28|13305.28|291
1625238300000|2021-07-02 15:05:00|13436.41|13316.41|13451.58|13331.58|13453.79|13333.79|13436.41|13316.41|278
1625238600000|2021-07-02 15:10:00|13453.03|13333.03|13402.17|13282.17|13453.83|13333.83|13396.35|13276.35|293
1625238900000|2021-07-02 15:15:00|13402.31|13282.31|13384.09|13264.09|13404.78|13284.78|13368.23|13248.23|295
1625239200000|2021-07-02 15:20:00|13384.87|13264.87|13385.78|13265.78|13387.35|13267.35|13377.61|13257.61|292
1625239500000|2021-07-02 15:25:00|13386.17|13266.17|13361.77|13241.77|13389.5|13269.5|13355.37|13235.37|292
1625239800000|2021-07-02 15:30:00|13361.86|13241.86|13379.14|13259.14|13392.93|13272.93|13361.86|13241.86|292
1625240100000|2021-07-02 15:35:00|13379.06|13259.06|13396.6|13276.6|13411.04|13291.04|13378.98|13258.98|285
1625240400000|2021-07-02 15:40:00|13398|13278|13412.5|13292.5|13414.56|13294.56|13390.27|13270.27|293
1625240700000|2021-07-02 15:45:00|13412.79|13292.79|13422.55|13302.55|13426.44|13306.44|13391.23|13271.23|290
1625241000000|2021-07-02 15:50:00|13422.2|13302.2|13413.4|13293.4|13427.29|13307.29|13410.41|13290.41|293
1625241300000|2021-07-02 15:55:00|13413.49|13293.49|13466.51|13346.51|13467.86|13347.86|13413.49|13293.49|289
1625241600000|2021-07-02 16:00:00|13466.81|13346.81|13434.89|13314.89|13480.64|13360.64|13431.73|13311.73|297
1625241900000|2021-07-02 16:05:00|13434.24|13314.24|13416.98|13296.98|13444.39|13324.39|13415.53|13295.53|279
1625242200000|2021-07-02 16:10:00|13415.27|13295.27|13436.68|13316.68|13436.68|13316.68|13399.17|13279.17|290
1625242500000|2021-07-02 16:15:00|13436.64|13316.64|13439.19|13319.19|13464.06|13344.06|13434.88|13314.88|293
1625242800000|2021-07-02 16:20:00|13439.15|13319.15|13424.15|13304.15|13474.5|13354.5|13419.15|13299.15|292
1625243100000|2021-07-02 16:25:00|13424.04|13304.04|13434.65|13314.65|13445.44|13325.44|13424.04|13304.04|293
1625243400000|2021-07-02 16:30:00|13435.02|13315.02|13418.16|13298.16|13437.49|13317.49|13412.52|13292.52|284
1625243700000|2021-07-02 16:35:00|13418.14|13298.14|13400.53|13280.53|13421.31|13301.31|13399.53|13279.53|289
1625244000000|2021-07-02 16:40:00|13400.25|13280.25|13375.87|13255.87|13400.45|13280.45|13374.12|13254.12|291
1625244300000|2021-07-02 16:45:00|13375.77|13255.77|13406.05|13286.05|13406.17|13286.17|13375.7|13255.7|291
1625244600000|2021-07-02 16:50:00|13405.93|13285.93|13435.46|13315.46|13435.93|13315.93|13405.79|13285.79|286
1625244900000|2021-07-02 16:55:00|13434.57|13314.57|13435.7|13315.7|13440.28|13320.28|13419.58|13299.58|293
1625245200000|2021-07-02 17:00:00|13435.28|13315.28|13462|13342|13467.05|13347.05|13433.84|13313.84|294
1625245500000|2021-07-02 17:05:00|13462.1|13342.1|13423.61|13303.61|13462.1|13342.1|13421.3|13301.3|284
1625245800000|2021-07-02 17:10:00|13423.49|13303.49|13431.15|13311.15|13435.11|13315.11|13423.49|13303.49|285
1625246100000|2021-07-02 17:15:00|13431.13|13311.13|13396.25|13276.25|13434.01|13314.01|13395.25|13275.25|293
1625246400000|2021-07-02 17:20:00|13395.53|13275.53|13407.22|13287.22|13408.71|13288.71|13393.33|13273.33|285
1625246700000|2021-07-02 17:25:00|13407.25|13287.25|13399.2|13279.2|13415.42|13295.42|13398.37|13278.37|295
1625247000000|2021-07-02 17:30:00|13399.6|13279.6|13387.04|13267.04|13402.22|13282.22|13382.16|13262.16|284
1625247300000|2021-07-02 17:35:00|13387.09|13267.09|13414.66|13294.66|13415.4|13295.4|13387.09|13267.09|280
1625247600000|2021-07-02 17:40:00|13414.74|13294.74|13402.69|13282.69|13433.02|13313.02|13402.69|13282.69|290
1625247900000|2021-07-02 17:45:00|13401.7|13281.7|13362.15|13242.15|13402.61|13282.61|13354.25|13234.25|284
1625248200000|2021-07-02 17:50:00|13362.13|13242.13|13358.06|13238.06|13374.08|13254.08|13350.51|13230.51|291
1625248500000|2021-07-02 17:55:00|13358.19|13238.19|13378.59|13258.59|13378.86|13258.86|13358.19|13238.19|291
1625248800000|2021-07-02 18:00:00|13378.32|13258.32|13314.37|13194.37|13379.62|13259.62|13307.06|13187.06|297
1625249100000|2021-07-02 18:05:00|13314.1|13194.1|13330.82|13210.82|13334.17|13214.17|13312.21|13192.21|293
1625249400000|2021-07-02 18:10:00|13330.8|13210.8|13321.97|13201.97|13332.98|13212.98|13317.17|13197.17|281
1625249700000|2021-07-02 18:15:00|13321.83|13201.83|13317.89|13197.89|13331.16|13211.16|13309.48|13189.48|293
1625250000000|2021-07-02 18:20:00|13318.13|13198.13|13315.07|13195.07|13318.3|13198.3|13273.44|13153.44|293
1625250300000|2021-07-02 18:25:00|13315.06|13195.06|13317.07|13197.07|13318.49|13198.49|13302.07|13182.07|277
1625250600000|2021-07-02 18:30:00|13316.7|13196.7|13327.79|13207.79|13345.22|13225.22|13316.7|13196.7|293
1625250900000|2021-07-02 18:35:00|13327.82|13207.82|13342.49|13222.49|13344.93|13224.93|13324.96|13204.96|280
1625251200000|2021-07-02 18:40:00|13342.16|13222.16|13350.2|13230.2|13351.65|13231.65|13341|13221|272
1625251500000|2021-07-02 18:45:00|13350.64|13230.64|13357.11|13237.11|13357.11|13237.11|13350.58|13230.58|265
1625251800000|2021-07-02 18:50:00|13357.22|13237.22|13346.89|13226.89|13359.31|13239.31|13335.33|13215.33|291
1625252100000|2021-07-02 18:55:00|13347.24|13227.24|13319.2|13199.2|13347.24|13227.24|13315.96|13195.96|291
1625252400000|2021-07-02 19:00:00|13319.35|13199.35|13311.31|13191.31|13344.87|13224.87|13310.52|13190.52|296
1625252700000|2021-07-02 19:05:00|13312.29|13192.29|13332.11|13212.11|13332.11|13212.11|13298.39|13178.39|289
1625253000000|2021-07-02 19:10:00|13331.82|13211.82|13306.22|13186.22|13332.12|13212.12|13306.22|13186.22|289
1625253300000|2021-07-02 19:15:00|13306.05|13186.05|13315.46|13195.46|13326.97|13206.97|13303.51|13183.51|290
1625253600000|2021-07-02 19:20:00|13315.44|13195.44|13292.09|13172.09|13317.86|13197.86|13291.48|13171.48|277
1625253900000|2021-07-02 19:25:00|13291.88|13171.88|13293.49|13173.49|13295.04|13175.04|13285.56|13165.56|281
1625254200000|2021-07-02 19:30:00|13293.5|13173.5|13336.43|13216.43|13336.43|13216.43|13290.82|13170.82|282
1625254500000|2021-07-02 19:35:00|13336.45|13216.45|13330.66|13210.66|13336.91|13216.91|13328.03|13208.03|273
1625254800000|2021-07-02 19:40:00|13330.63|13210.63|13326.61|13206.61|13334.54|13214.54|13319.53|13199.53|275
1625255100000|2021-07-02 19:45:00|13326.32|13206.32|13324.89|13204.89|13328.69|13208.69|13305.77|13185.77|276
1625255400000|2021-07-02 19:50:00|13324.64|13204.64|13347.16|13227.16|13356|13236|13324.02|13204.02|281
1625255700000|2021-07-02 19:55:00|13347.09|13227.09|13373.74|13253.74|13374.59|13254.59|13347.09|13227.09|292
1625256000000|2021-07-02 20:00:00|13373.46|13253.46|13327.52|13207.52|13378.57|13258.57|13320.9|13200.9|286
1625256300000|2021-07-02 20:05:00|13327.68|13207.68|13330.46|13210.46|13341.91|13221.91|13318|13198|286
1625256600000|2021-07-02 20:10:00|13330.2|13210.2|13324.29|13204.29|13331.63|13211.63|13312.39|13192.39|283
1625256900000|2021-07-02 20:15:00|13324.24|13204.24|13266.87|13146.87|13324.29|13204.29|13265.8|13145.8|295
1625257200000|2021-07-02 20:20:00|13267.04|13147.04|13302.23|13182.23|13302.23|13182.23|13267.04|13147.04|279
1625257500000|2021-07-02 20:25:00|13302.33|13182.33|13316.57|13196.57|13323.12|13203.12|13301.83|13181.83|289
1625257800000|2021-07-02 20:30:00|13316.5|13196.5|13296.58|13176.58|13318.68|13198.68|13293.92|13173.92|288
1625258100000|2021-07-02 20:35:00|13297.49|13177.49|13306.79|13186.79|13315.8|13195.8|13294.71|13174.71|280
1625258400000|2021-07-02 20:40:00|13306.89|13186.89|13310.67|13190.67|13320.06|13200.06|13306.89|13186.89|279
1625258700000|2021-07-02 20:45:00|13310.66|13190.66|13283.51|13163.51|13318.51|13198.51|13270.83|13150.83|291
1625259000000|2021-07-02 20:50:00|13283.54|13163.54|13269.25|13149.25|13292.17|13172.17|13263.85|13143.85|291
1625259300000|2021-07-02 20:55:00|13268.99|13148.99|13276.11|13156.11|13278.4|13158.4|13260.2|13140.2|222
1625295600000|2021-07-03 07:00:00|13532.17|13412.17|13505.69|13385.69|13532.29|13412.29|13504|13384|273
1625295900000|2021-07-03 07:05:00|13505.6|13385.6|13528.51|13408.51|13529.39|13409.39|13505.6|13385.6|260
1625296200000|2021-07-03 07:10:00|13528.73|13408.73|13523.4|13403.4|13535.83|13415.83|13521.82|13401.82|267
1625296500000|2021-07-03 07:15:00|13523.42|13403.42|13536.16|13416.16|13538.77|13418.77|13517.3|13397.3|267
1625296800000|2021-07-03 07:20:00|13536.12|13416.12|13569|13449|13574.73|13454.73|13534.44|13414.44|282
1625297100000|2021-07-03 07:25:00|13568.73|13448.73|13604.56|13484.56|13604.56|13484.56|13565.88|13445.88|285
1625297400000|2021-07-03 07:30:00|13604.51|13484.51|13704.11|13584.11|13704.88|13584.88|13604.3|13484.3|298
1625297700000|2021-07-03 07:35:00|13705.56|13585.56|13751.82|13631.82|13756.33|13636.33|13704.86|13584.86|300
1625298000000|2021-07-03 07:40:00|13751.9|13631.9|13782.71|13662.71|13813.84|13693.84|13749.54|13629.54|292
1625298300000|2021-07-03 07:45:00|13782.7|13662.7|13807.06|13687.06|13814.49|13694.49|13777.81|13657.81|297
1625298600000|2021-07-03 07:50:00|13806.77|13686.77|13825.69|13705.69|13826.82|13706.82|13803.16|13683.16|292
1625298900000|2021-07-03 07:55:00|13826.1|13706.1|13835.72|13715.72|13883.3|13763.3|13823.01|13703.01|298
1625299200000|2021-07-03 08:00:00|13836.06|13716.06|13816.28|13696.28|13864.74|13744.74|13815.49|13695.49|295
1625299500000|2021-07-03 08:05:00|13815.59|13695.59|13809.18|13689.18|13822.8|13702.8|13807.74|13687.74|292
1625299800000|2021-07-03 08:10:00|13809.19|13689.19|13827.93|13707.93|13837.89|13717.89|13808.33|13688.33|292
1625300100000|2021-07-03 08:15:00|13828.12|13708.12|13811.27|13691.27|13830.04|13710.04|13811.27|13691.27|279
1625300400000|2021-07-03 08:20:00|13811.52|13691.52|13817.21|13697.21|13817.4|13697.4|13795.37|13675.37|286
1625300700000|2021-07-03 08:25:00|13817.35|13697.35|13803.99|13683.99|13817.35|13697.35|13800.41|13680.41|288
1625301000000|2021-07-03 08:30:00|13804|13684|13828.92|13708.92|13865.34|13745.34|13804|13684|297
1625301300000|2021-07-03 08:35:00|13828.81|13708.81|13833.19|13713.19|13833.21|13713.21|13823.58|13703.58|289
1625301600000|2021-07-03 08:40:00|13833.12|13713.12|13818.78|13698.78|13834.45|13714.45|13818.78|13698.78|278
1625301900000|2021-07-03 08:45:00|13818.62|13698.62|13835.11|13715.11|13835.11|13715.11|13805.6|13685.6|284
1625302200000|2021-07-03 08:50:00|13835.12|13715.12|13847.28|13727.28|13847.85|13727.85|13831.97|13711.97|283
1625302500000|2021-07-03 08:55:00|13847.11|13727.11|13843.73|13723.73|13848.13|13728.13|13839.24|13719.24|277
1625302800000|2021-07-03 09:00:00|13843.79|13723.79|13886.31|13766.31|13904.58|13784.58|13843.77|13723.77|289
1625303100000|2021-07-03 09:05:00|13886.17|13766.17|13925.75|13805.75|13925.82|13805.82|13884.37|13764.37|293
1625303400000|2021-07-03 09:10:00|13925.98|13805.98|13939.46|13819.46|13953.39|13833.39|13925.76|13805.76|292
1625303700000|2021-07-03 09:15:00|13938.76|13818.76|13931.18|13811.18|13944.45|13824.45|13924.47|13804.47|288
1625304000000|2021-07-03 09:20:00|13931.34|13811.34|13911.66|13791.66|13932.03|13812.03|13910.06|13790.06|288
1625304300000|2021-07-03 09:25:00|13911.47|13791.47|13910.91|13790.91|13928.6|13808.6|13909.61|13789.61|285
1625304600000|2021-07-03 09:30:00|13910.67|13790.67|13878.27|13758.27|13910.94|13790.94|13878.27|13758.27|285
1625304900000|2021-07-03 09:35:00|13878.31|13758.31|13930.68|13810.68|13934.54|13814.54|13875.88|13755.88|293
1625305200000|2021-07-03 09:40:00|13930.96|13810.96|13943.28|13823.28|13955.85|13835.85|13930.96|13810.96|291
1625305500000|2021-07-03 09:45:00|13943.39|13823.39|13957.74|13837.74|13958.18|13838.18|13940.49|13820.49|293
1625305800000|2021-07-03 09:50:00|13957.82|13837.82|13966.48|13846.48|13983.26|13863.26|13957.2|13837.2|291
1625306100000|2021-07-03 09:55:00|13966.74|13846.74|13973.56|13853.56|13991.42|13871.42|13966.69|13846.69|291
1625306400000|2021-07-03 10:00:00|13973.4|13853.4|13939.95|13819.95|13990.24|13870.24|13937.62|13817.62|297
1625306700000|2021-07-03 10:05:00|13939.9|13819.9|13955.81|13835.81|13960.75|13840.75|13938.41|13818.41|290
1625307000000|2021-07-03 10:10:00|13955.56|13835.56|13949.95|13829.95|13960.74|13840.74|13943.78|13823.78|290
1625307300000|2021-07-03 10:15:00|13949.34|13829.34|13919.74|13799.74|13950.72|13830.72|13914.89|13794.89|284
1625307600000|2021-07-03 10:20:00|13919.76|13799.76|13934.41|13814.41|13937.91|13817.91|13919.76|13799.76|289
1625307900000|2021-07-03 10:25:00|13934.33|13814.33|13949.45|13829.45|13949.77|13829.77|13925.89|13805.89|285
1625308200000|2021-07-03 10:30:00|13948.92|13828.92|13948.57|13828.57|13957.59|13837.59|13942.02|13822.02|285
1625308500000|2021-07-03 10:35:00|13948.46|13828.46|13933.92|13813.92|13950.56|13830.56|13930.55|13810.55|282
1625308800000|2021-07-03 10:40:00|13933.82|13813.82|13959.83|13839.83|13966.38|13846.38|13933.78|13813.78|289
1625309100000|2021-07-03 10:45:00|13959.79|13839.79|13943.52|13823.52|13961.58|13841.58|13943.49|13823.49|278
1625309400000|2021-07-03 10:50:00|13943.38|13823.38|13949.04|13829.04|13956.38|13836.38|13938.53|13818.53|284
1625309700000|2021-07-03 10:55:00|13948.99|13828.99|13948.87|13828.87|13953.41|13833.41|13938.05|13818.05|281
1625310000000|2021-07-03 11:00:00|13949|13829|13918.18|13798.18|13955.92|13835.92|13916.89|13796.89|292
1625310300000|2021-07-03 11:05:00|13919.1|13799.1|13919.69|13799.69|13933.71|13813.71|13915.32|13795.32|284
1625310600000|2021-07-03 11:10:00|13919.97|13799.97|13924.62|13804.62|13926.86|13806.86|13916.95|13796.95|279
1625310900000|2021-07-03 11:15:00|13924.64|13804.64|13882.94|13762.94|13932.57|13812.57|13881.51|13761.51|286
1625311200000|2021-07-03 11:20:00|13880.91|13760.91|13875.35|13755.35|13888.64|13768.64|13864.55|13744.55|279
1625311500000|2021-07-03 11:25:00|13875.12|13755.12|13892.1|13772.1|13892.23|13772.23|13874.87|13754.87|280
1625311800000|2021-07-03 11:30:00|13891.98|13771.98|13858.9|13738.9|13894.16|13774.16|13855.69|13735.69|291
1625312100000|2021-07-03 11:35:00|13858.62|13738.62|13851.37|13731.37|13859.55|13739.55|13848.49|13728.49|275
1625312400000|2021-07-03 11:40:00|13850.83|13730.83|13864.41|13744.41|13867.47|13747.47|13847.78|13727.78|274
1625312700000|2021-07-03 11:45:00|13864.19|13744.19|13884.41|13764.41|13884.73|13764.73|13864.11|13744.11|275
1625313000000|2021-07-03 11:50:00|13885.04|13765.04|13895.53|13775.53|13896.95|13776.95|13883.2|13763.2|258
1625313300000|2021-07-03 11:55:00|13895.36|13775.36|13910.36|13790.36|13911.98|13791.98|13893.93|13773.93|275
1625313600000|2021-07-03 12:00:00|13910.48|13790.48|13973.27|13853.27|13973.27|13853.27|13899.35|13779.35|290
1625313900000|2021-07-03 12:05:00|13973.25|13853.25|13967.53|13847.53|13995.71|13875.71|13959.34|13839.34|288
1625314200000|2021-07-03 12:10:00|13967.41|13847.41|13947.71|13827.71|13969.87|13849.87|13946.14|13826.14|286
1625314500000|2021-07-03 12:15:00|13947.89|13827.89|13947.69|13827.69|13951.06|13831.06|13929.92|13809.92|295
1625314800000|2021-07-03 12:20:00|13948.01|13828.01|13932.89|13812.89|13950.28|13830.28|13931.24|13811.24|286
1625315100000|2021-07-03 12:25:00|13932.87|13812.87|13937.2|13817.2|13937.2|13817.2|13923.91|13803.91|275
1625315400000|2021-07-03 12:30:00|13937.62|13817.62|13916.9|13796.9|13939.65|13819.65|13915.93|13795.93|274
1625315700000|2021-07-03 12:35:00|13916.93|13796.93|13925.56|13805.56|13933.9|13813.9|13916.93|13796.93|284
1625316000000|2021-07-03 12:40:00|13925.41|13805.41|13915.76|13795.76|13925.94|13805.94|13908.42|13788.42|282
1625316300000|2021-07-03 12:45:00|13915.51|13795.51|13893.04|13773.04|13915.54|13795.54|13889.78|13769.78|281
1625316600000|2021-07-03 12:50:00|13892.71|13772.71|13924.89|13804.89|13925.42|13805.42|13891.57|13771.57|282
1625316900000|2021-07-03 12:55:00|13924.86|13804.86|13910.13|13790.13|13925.82|13805.82|13901.46|13781.46|286
1625317200000|2021-07-03 13:00:00|13911.06|13791.06|13897.39|13777.39|13917.08|13797.08|13897.39|13777.39|281
1625317500000|2021-07-03 13:05:00|13897.28|13777.28|13881.01|13761.01|13897.28|13777.28|13869.87|13749.87|294
1625317800000|2021-07-03 13:10:00|13881.1|13761.1|13897.73|13777.73|13897.76|13777.76|13879.86|13759.86|282
1625318100000|2021-07-03 13:15:00|13897.92|13777.92|13905.63|13785.63|13906.51|13786.51|13880.48|13760.48|273
1625318400000|2021-07-03 13:20:00|13905.78|13785.78|13924.61|13804.61|13925.58|13805.58|13905.28|13785.28|283
1625318700000|2021-07-03 13:25:00|13924.57|13804.57|13944.6|13824.6|13946.13|13826.13|13919.91|13799.91|286
1625319000000|2021-07-03 13:30:00|13944.25|13824.25|13926.29|13806.29|13948.35|13828.35|13925.6|13805.6|283
1625319300000|2021-07-03 13:35:00|13926.18|13806.18|13919.93|13799.93|13932.78|13812.78|13918.55|13798.55|282
1625319600000|2021-07-03 13:40:00|13920.11|13800.11|13926.31|13806.31|13926.83|13806.83|13919.66|13799.66|276
1625319900000|2021-07-03 13:45:00|13926.04|13806.04|13931.35|13811.35|13943.17|13823.17|13924.78|13804.78|282
1625320200000|2021-07-03 13:50:00|13930.39|13810.39|13973.09|13853.09|13974|13854|13929.09|13809.09|293
1625320500000|2021-07-03 13:55:00|13973.23|13853.23|13987.44|13867.44|13987.56|13867.56|13966.09|13846.09|279
1625320800000|2021-07-03 14:00:00|13987.99|13867.99|13967.56|13847.56|13993.95|13873.95|13967.56|13847.56|287
1625321100000|2021-07-03 14:05:00|13966.74|13846.74|13963.81|13843.81|13966.74|13846.74|13953.51|13833.51|290
1625321400000|2021-07-03 14:10:00|13963.62|13843.62|13974.11|13854.11|13974.54|13854.54|13962.7|13842.7|274
1625321700000|2021-07-03 14:15:00|13974.15|13854.15|13958.59|13838.59|13977.97|13857.97|13957.95|13837.95|290
1625322000000|2021-07-03 14:20:00|13958.6|13838.6|13960.42|13840.42|13960.42|13840.42|13941.36|13821.36|280
1625322300000|2021-07-03 14:25:00|13960.7|13840.7|13989.5|13869.5|13989.53|13869.53|13959.53|13839.53|279
1625322600000|2021-07-03 14:30:00|13989.34|13869.34|13970.83|13850.83|13992.17|13872.17|13969.27|13849.27|284
1625322900000|2021-07-03 14:35:00|13970.64|13850.64|13981.22|13861.22|13991.86|13871.86|13968.46|13848.46|272
1625323200000|2021-07-03 14:40:00|13981.15|13861.15|13961.3|13841.3|13981.85|13861.85|13961.3|13841.3|280
1625323500000|2021-07-03 14:45:00|13961.13|13841.13|13949.6|13829.6|13963.65|13843.65|13947.99|13827.99|282
1625323800000|2021-07-03 14:50:00|13950.16|13830.16|13964.42|13844.42|13965.95|13845.95|13949.89|13829.89|273
1625324100000|2021-07-03 14:55:00|13964.22|13844.22|13980.14|13860.14|13980.54|13860.54|13962.2|13842.2|262
1625324400000|2021-07-03 15:00:00|13980.86|13860.86|13989.82|13869.82|13991.34|13871.34|13971.94|13851.94|281
1625324700000|2021-07-03 15:05:00|13990.15|13870.15|14012.96|13892.96|14016|13896|13989.49|13869.49|287
1625325000000|2021-07-03 15:10:00|14013.03|13893.03|14015.12|13895.12|14020.45|13900.45|14004.73|13884.73|284
1625325300000|2021-07-03 15:15:00|14014.98|13894.98|14033.14|13913.14|14035.28|13915.28|14014.98|13894.98|286
1625325600000|2021-07-03 15:20:00|14032.44|13912.44|13981.73|13861.73|14033.37|13913.37|13981.08|13861.08|282
1625325900000|2021-07-03 15:25:00|13981.66|13861.66|13994.07|13874.07|13994.07|13874.07|13981.15|13861.15|282
1625326200000|2021-07-03 15:30:00|13994.15|13874.15|13956.55|13836.55|13997.06|13877.06|13954.9|13834.9|284
1625326500000|2021-07-03 15:35:00|13956.26|13836.26|13936.13|13816.13|13956.3|13836.3|13934.72|13814.72|284
1625326800000|2021-07-03 15:40:00|13936.15|13816.15|13957.86|13837.86|13959.01|13839.01|13936.15|13816.15|289
1625327100000|2021-07-03 15:45:00|13957.74|13837.74|13967.73|13847.73|13979.89|13859.89|13957.74|13837.74|287
1625327400000|2021-07-03 15:50:00|13967.8|13847.8|13958.82|13838.82|13979.46|13859.46|13958.82|13838.82|279
1625327700000|2021-07-03 15:55:00|13958.68|13838.68|13974.01|13854.01|13981.85|13861.85|13958.67|13838.67|285
1625328000000|2021-07-03 16:00:00|13974.03|13854.03|13974.81|13854.81|13990.49|13870.49|13947.84|13827.84|292
1625328300000|2021-07-03 16:05:00|13974.75|13854.75|13950.3|13830.3|13974.99|13854.99|13950.14|13830.14|286
1625328600000|2021-07-03 16:10:00|13950.28|13830.28|13923.95|13803.95|13950.87|13830.87|13921.98|13801.98|283
1625328900000|2021-07-03 16:15:00|13924.77|13804.77|13936.45|13816.45|13937.91|13817.91|13923.2|13803.2|296
1625329200000|2021-07-03 16:20:00|13936.46|13816.46|13934.57|13814.57|13949.04|13829.04|13934.41|13814.41|288
1625329500000|2021-07-03 16:25:00|13933.59|13813.59|13937.66|13817.66|13942.4|13822.4|13930.17|13810.17|283
1625329800000|2021-07-03 16:30:00|13937.55|13817.55|13958.26|13838.26|13961.5|13841.5|13936.48|13816.48|284
1625330100000|2021-07-03 16:35:00|13958.17|13838.17|13941.8|13821.8|13966.28|13846.28|13941.13|13821.13|282
1625330400000|2021-07-03 16:40:00|13941.88|13821.88|13925.55|13805.55|13944.19|13824.19|13923.53|13803.53|280
1625330700000|2021-07-03 16:45:00|13925.5|13805.5|13941.97|13821.97|13942.83|13822.83|13922.85|13802.85|267
1625331000000|2021-07-03 16:50:00|13942.19|13822.19|13942.5|13822.5|13954.35|13834.35|13942.19|13822.19|279
1625331300000|2021-07-03 16:55:00|13942.35|13822.35|13925.73|13805.73|13942.35|13822.35|13925.25|13805.25|275
1625331600000|2021-07-03 17:00:00|13925.56|13805.56|13945.24|13825.24|13945.89|13825.89|13925.12|13805.12|277
1625331900000|2021-07-03 17:05:00|13945.46|13825.46|13960.43|13840.43|13962.23|13842.23|13944.81|13824.81|272
1625332200000|2021-07-03 17:10:00|13960.57|13840.57|13962.38|13842.38|13962.88|13842.88|13955.69|13835.69|271
1625332500000|2021-07-03 17:15:00|13962.39|13842.39|13957.2|13837.2|13971.45|13851.45|13955.7|13835.7|282
1625332800000|2021-07-03 17:20:00|13958.77|13838.77|13982.46|13862.46|13986.09|13866.09|13958.77|13838.77|282
1625333100000|2021-07-03 17:25:00|13982.25|13862.25|13988.31|13868.31|13991.32|13871.32|13982.12|13862.12|281
1625333400000|2021-07-03 17:30:00|13988.33|13868.33|13976.86|13856.86|13988.88|13868.88|13975.93|13855.93|274
1625333700000|2021-07-03 17:35:00|13976.79|13856.79|14004.87|13884.87|14006.41|13886.41|13975.28|13855.28|264
1625334000000|2021-07-03 17:40:00|14004.66|13884.66|14059.56|13939.56|14064.49|13944.49|14003.8|13883.8|288
1625334300000|2021-07-03 17:45:00|14059.93|13939.93|14031.42|13911.42|14072.85|13952.85|14030.56|13910.56|296
1625334600000|2021-07-03 17:50:00|14031.44|13911.44|14022.28|13902.28|14031.87|13911.87|14013.22|13893.22|283
1625334900000|2021-07-03 17:55:00|14022.07|13902.07|14026.63|13906.63|14028.13|13908.13|14015.29|13895.29|285
1625335200000|2021-07-03 18:00:00|14026.38|13906.38|14002.56|13882.56|14026.38|13906.38|13998.5|13878.5|289
1625335500000|2021-07-03 18:05:00|14003.21|13883.21|13983.33|13863.33|14004.56|13884.56|13981.6|13861.6|286
1625335800000|2021-07-03 18:10:00|13983.3|13863.3|13976.17|13856.17|13990.89|13870.89|13973.34|13853.34|272
1625336100000|2021-07-03 18:15:00|13975.79|13855.79|13971.84|13851.84|13977.63|13857.63|13967.47|13847.47|284
1625336400000|2021-07-03 18:20:00|13971.81|13851.81|13950.13|13830.13|13971.81|13851.81|13947.17|13827.17|287
1625336700000|2021-07-03 18:25:00|13950.17|13830.17|13947.54|13827.54|13952.31|13832.31|13945.07|13825.07|284
1625337000000|2021-07-03 18:30:00|13947.67|13827.67|13962.48|13842.48|13965.99|13845.99|13947.57|13827.57|275
1625337300000|2021-07-03 18:35:00|13962.22|13842.22|13976.54|13856.54|13982.14|13862.14|13961.21|13841.21|270
1625337600000|2021-07-03 18:40:00|13976.45|13856.45|13992.48|13872.48|13994.06|13874.06|13975.26|13855.26|273
1625337900000|2021-07-03 18:45:00|13992.73|13872.73|13988.77|13868.77|13998.49|13878.49|13988.5|13868.5|273
1625338200000|2021-07-03 18:50:00|13988.38|13868.38|13991.36|13871.36|13993.38|13873.38|13988.04|13868.04|267
1625338500000|2021-07-03 18:55:00|13990.39|13870.39|13963.27|13843.27|13994.92|13874.92|13963.27|13843.27|242
1625338800000|2021-07-03 19:00:00|13963.1|13843.1|13942.22|13822.22|13963.84|13843.84|13939.31|13819.31|280
1625339100000|2021-07-03 19:05:00|13942.98|13822.98|13967.97|13847.97|13969.93|13849.93|13940.29|13820.29|276
1625339400000|2021-07-03 19:10:00|13967.73|13847.73|13962.85|13842.85|13973.88|13853.88|13962.62|13842.62|264
1625339700000|2021-07-03 19:15:00|13963.56|13843.56|13969.04|13849.04|13973.22|13853.22|13956.4|13836.4|282
1625340000000|2021-07-03 19:20:00|13968.97|13848.97|13956.68|13836.68|13970.55|13850.55|13956.68|13836.68|266
1625340300000|2021-07-03 19:25:00|13956.69|13836.69|13959.86|13839.86|13970.19|13850.19|13955.91|13835.91|261
1625340600000|2021-07-03 19:30:00|13959.73|13839.73|13970.52|13850.52|13974.56|13854.56|13957.62|13837.62|281
1625340900000|2021-07-03 19:35:00|13970.79|13850.79|13973.99|13853.99|13975.6|13855.6|13961.68|13841.68|271
1625341200000|2021-07-03 19:40:00|13974.02|13854.02|13980.84|13860.84|13986.66|13866.66|13973.59|13853.59|277
1625341500000|2021-07-03 19:45:00|13979.79|13859.79|13983.11|13863.11|13984.16|13864.16|13971.89|13851.89|274
1625341800000|2021-07-03 19:50:00|13983.06|13863.06|14006.02|13886.02|14008.09|13888.09|13983.06|13863.06|279
1625342100000|2021-07-03 19:55:00|14006.03|13886.03|13995.5|13875.5|14007.7|13887.7|13995.5|13875.5|271
1625342400000|2021-07-03 20:00:00|13996.32|13876.32|13984.75|13864.75|13997.29|13877.29|13984.75|13864.75|278
1625342700000|2021-07-03 20:05:00|13985.2|13865.2|13981.74|13861.74|13989.54|13869.54|13977.71|13857.71|267
1625343000000|2021-07-03 20:10:00|13981.8|13861.8|13988.53|13868.53|13995.07|13875.07|13980.79|13860.79|272
1625343300000|2021-07-03 20:15:00|13988.31|13868.31|14005.23|13885.23|14006.46|13886.46|13987.85|13867.85|281
1625343600000|2021-07-03 20:20:00|14005.24|13885.24|14019.38|13899.38|14019.76|13899.76|14005|13885|274
1625343900000|2021-07-03 20:25:00|14019.61|13899.61|14001.83|13881.83|14022.15|13902.15|14001.7|13881.7|273
1625344200000|2021-07-03 20:30:00|14001.89|13881.89|13989.13|13869.13|14002.4|13882.4|13985.28|13865.28|278
1625344500000|2021-07-03 20:35:00|13989.51|13869.51|13988.24|13868.24|13990.88|13870.88|13983.81|13863.81|279
1625344800000|2021-07-03 20:40:00|13988.47|13868.47|13976.39|13856.39|13991.08|13871.08|13970.78|13850.78|259
1625345100000|2021-07-03 20:45:00|13976.4|13856.4|13963.05|13843.05|13976.4|13856.4|13958.46|13838.46|274
1625345400000|2021-07-03 20:50:00|13963.12|13843.12|13970.02|13850.02|13970.02|13850.02|13960.28|13840.28|277
1625345700000|2021-07-03 20:55:00|13970.03|13850.03|13988.84|13868.84|13989.11|13869.11|13970.03|13850.03|262
1625346000000|2021-07-03 21:00:00|13988.82|13868.82|13977.55|13857.55|13989.11|13869.11|13970.66|13850.66|272
1625346300000|2021-07-03 21:05:00|13977.7|13857.7|13982.57|13862.57|13983.6|13863.6|13973.71|13853.71|230
1625346600000|2021-07-03 21:10:00|13982.69|13862.69|13994.44|13874.44|13994.59|13874.59|13979.3|13859.3|255
1625346900000|2021-07-03 21:15:00|13994.58|13874.58|13999.5|13879.5|13999.5|13879.5|13990.97|13870.97|260
1625347200000|2021-07-03 21:20:00|13999.6|13879.6|13985.37|13865.37|14000.22|13880.22|13984.75|13864.75|286
1625347500000|2021-07-03 21:25:00|13985.52|13865.52|13987.45|13867.45|13987.45|13867.45|13979.32|13859.32|262
1625347800000|2021-07-03 21:30:00|13987.76|13867.76|13997.31|13877.31|14006.13|13886.13|13987.76|13867.76|285
1625348100000|2021-07-03 21:35:00|13997.34|13877.34|13984.97|13864.97|13997.85|13877.85|13984.77|13864.77|248
1625348400000|2021-07-03 21:40:00|13984.98|13864.98|13997.07|13877.07|13997.56|13877.56|13983.03|13863.03|252
1625348700000|2021-07-03 21:45:00|13996.04|13876.04|14016.11|13896.11|14018.91|13898.91|13995.65|13875.65|285
1625349000000|2021-07-03 21:50:00|14015.86|13895.86|14018.63|13898.63|14039.96|13919.96|14015.84|13895.84|292
1625349300000|2021-07-03 21:55:00|14019.06|13899.06|13867.74|13747.74|14019.4|13899.4|13867.74|13747.74|298
1625349600000|2021-07-03 22:00:00|13868.18|13748.18|13892.85|13772.85|13894.59|13774.59|13861.96|13741.96|295
1625349900000|2021-07-03 22:05:00|13892.18|13772.18|13875.52|13755.52|13892.18|13772.18|13871.62|13751.62|289
1625350200000|2021-07-03 22:10:00|13876.17|13756.17|13895.17|13775.17|13899.85|13779.85|13874.56|13754.56|295
1625350500000|2021-07-03 22:15:00|13895.06|13775.06|13906.92|13786.92|13909.85|13789.85|13894.66|13774.66|287
1625350800000|2021-07-03 22:20:00|13908|13788|13924.15|13804.15|13924.15|13804.15|13907.65|13787.65|291
1625351100000|2021-07-03 22:25:00|13924.33|13804.33|13796.32|13676.32|13927.47|13807.47|13793.71|13673.71|292
1625351400000|2021-07-03 22:30:00|13796.76|13676.76|13768.31|13648.31|13819.97|13699.97|13760.3|13640.3|296
1625351700000|2021-07-03 22:35:00|13768.92|13648.92|13813.28|13693.28|13814.53|13694.53|13767.82|13647.82|297
1625352000000|2021-07-03 22:40:00|13813.15|13693.15|13821.51|13701.51|13837.89|13717.89|13812.05|13692.05|287
1625352300000|2021-07-03 22:45:00|13820.81|13700.81|13838.64|13718.64|13845.02|13725.02|13819.73|13699.73|270
1625352600000|2021-07-03 22:50:00|13838.63|13718.63|13858.03|13738.03|13860.17|13740.17|13838.63|13718.63|290
1625352900000|2021-07-03 22:55:00|13857.93|13737.93|13884.62|13764.62|13893.75|13773.75|13853.38|13733.38|293
1625353200000|2021-07-03 23:00:00|13884.53|13764.53|13845.48|13725.48|13885.04|13765.04|13841.83|13721.83|281
1625353500000|2021-07-03 23:05:00|13845.46|13725.46|13820.76|13700.76|13845.76|13725.76|13820.08|13700.08|277
1625353800000|2021-07-03 23:10:00|13820.5|13700.5|13811.4|13691.4|13832.72|13712.72|13792.09|13672.09|289
1625354100000|2021-07-03 23:15:00|13811.03|13691.03|13787.58|13667.58|13815.84|13695.84|13780.63|13660.63|273
1625354400000|2021-07-03 23:20:00|13787.68|13667.68|13810.6|13690.6|13814.06|13694.06|13787.68|13667.68|283
1625354700000|2021-07-03 23:25:00|13810.47|13690.47|13826.77|13706.77|13829.72|13709.72|13805.51|13685.51|277
1625355000000|2021-07-03 23:30:00|13826.93|13706.93|13865.54|13745.54|13865.69|13745.69|13823.24|13703.24|284
1625355300000|2021-07-03 23:35:00|13865.63|13745.63|13920.69|13800.69|13920.69|13800.69|13861.14|13741.14|290
1625355600000|2021-07-03 23:40:00|13920.8|13800.8|13925.52|13805.52|13927.58|13807.58|13915.98|13795.98|288
1625355900000|2021-07-03 23:45:00|13925.59|13805.59|13939.94|13819.94|13945.6|13825.6|13917.48|13797.48|289
1625356200000|2021-07-03 23:50:00|13939.72|13819.72|13961.6|13841.6|13969.84|13849.84|13934.04|13814.04|286
1625356500000|2021-07-03 23:55:00|13960.81|13840.81|13961.13|13841.13|13966.37|13846.37|13959.9|13839.9|279
1625356800000|2021-07-04 00:00:00|13961.15|13841.15|13953.88|13833.88|13964.26|13844.26|13939.88|13819.88|294
1625357100000|2021-07-04 00:05:00|13955.1|13835.1|13922.81|13802.81|13962.78|13842.78|13921.12|13801.12|289
1625357400000|2021-07-04 00:10:00|13922.64|13802.64|13887.25|13767.25|13925.25|13805.25|13887.25|13767.25|289
1625357700000|2021-07-04 00:15:00|13887.54|13767.54|13911.5|13791.5|13918.29|13798.29|13880.34|13760.34|281
1625358000000|2021-07-04 00:20:00|13911.53|13791.53|13945.67|13825.67|13962.78|13842.78|13910.81|13790.81|286
1625358300000|2021-07-04 00:25:00|13945.91|13825.91|13935.19|13815.19|13951.16|13831.16|13931.65|13811.65|286
1625358600000|2021-07-04 00:30:00|13935.54|13815.54|13924.86|13804.86|13943.08|13823.08|13924.64|13804.64|287
1625358900000|2021-07-04 00:35:00|13925.05|13805.05|13913.85|13793.85|13926.81|13806.81|13910.27|13790.27|295
1625359200000|2021-07-04 00:40:00|13913.91|13793.91|13903.35|13783.35|13915.2|13795.2|13902.41|13782.41|288
1625359500000|2021-07-04 00:45:00|13903.02|13783.02|13878.91|13758.91|13903.02|13783.02|13875.66|13755.66|292
1625359800000|2021-07-04 00:50:00|13878.93|13758.93|13872.34|13752.34|13879.08|13759.08|13870.29|13750.29|289
1625360100000|2021-07-04 00:55:00|13872.11|13752.11|13851.07|13731.07|13872.17|13752.17|13850.63|13730.63|285
1625360400000|2021-07-04 01:00:00|13851.1|13731.1|13857.94|13737.94|13862.48|13742.48|13843.57|13723.57|281
1625360700000|2021-07-04 01:05:00|13858.1|13738.1|13799.56|13679.56|13858.67|13738.67|13792.89|13672.89|297
1625361000000|2021-07-04 01:10:00|13800.4|13680.4|13801.55|13681.55|13812.35|13692.35|13798.14|13678.14|295
1625361300000|2021-07-04 01:15:00|13801.49|13681.49|13798.64|13678.64|13806.21|13686.21|13791.92|13671.92|291
1625361600000|2021-07-04 01:20:00|13798.52|13678.52|13772.46|13652.46|13799.59|13679.59|13769.5|13649.5|285
1625361900000|2021-07-04 01:25:00|13772.39|13652.39|13795.67|13675.67|13801.55|13681.55|13772.39|13652.39|288
1625362200000|2021-07-04 01:30:00|13795.6|13675.6|13812.53|13692.53|13818.53|13698.53|13770.16|13650.16|296
1625362500000|2021-07-04 01:35:00|13812.83|13692.83|13797.23|13677.23|13815.13|13695.13|13795.54|13675.54|285
1625362800000|2021-07-04 01:40:00|13797.91|13677.91|13823|13703|13829.7|13709.7|13780.02|13660.02|294
1625363100000|2021-07-04 01:45:00|13822.65|13702.65|13824.04|13704.04|13833.53|13713.53|13815.17|13695.17|287
1625363400000|2021-07-04 01:50:00|13824.51|13704.51|13797.41|13677.41|13824.66|13704.66|13796.84|13676.84|286
1625363700000|2021-07-04 01:55:00|13797.85|13677.85|13785.58|13665.58|13798.28|13678.28|13780.17|13660.17|286
1625364000000|2021-07-04 02:00:00|13785.57|13665.57|13779.45|13659.45|13785.57|13665.57|13760.37|13640.37|289
1625364300000|2021-07-04 02:05:00|13779.75|13659.75|13808.06|13688.06|13817.92|13697.92|13779.75|13659.75|280
1625364600000|2021-07-04 02:10:00|13807.98|13687.98|13833.13|13713.13|13841.14|13721.14|13807.24|13687.24|293
1625364900000|2021-07-04 02:15:00|13833.28|13713.28|13849.38|13729.38|13850.04|13730.04|13831.12|13711.12|284
1625365200000|2021-07-04 02:20:00|13849.37|13729.37|13836.23|13716.23|13850.03|13730.03|13836.09|13716.09|261
1625365500000|2021-07-04 02:25:00|13836.26|13716.26|13847.84|13727.84|13847.84|13727.84|13834.81|13714.81|272
1625365800000|2021-07-04 02:30:00|13848.04|13728.04|13874.11|13754.11|13877.72|13757.72|13845.4|13725.4|284
1625366100000|2021-07-04 02:35:00|13873.57|13753.57|13866.58|13746.58|13875.38|13755.38|13861.38|13741.38|261
1625366400000|2021-07-04 02:40:00|13865.63|13745.63|13876.12|13756.12|13876.12|13756.12|13863.88|13743.88|266
1625366700000|2021-07-04 02:45:00|13876.14|13756.14|13880.32|13760.32|13882.27|13762.27|13868.58|13748.58|268
1625367000000|2021-07-04 02:50:00|13880.1|13760.1|13867.34|13747.34|13881.12|13761.12|13866.23|13746.23|274
1625367300000|2021-07-04 02:55:00|13867.32|13747.32|13860.73|13740.73|13867.32|13747.32|13851.89|13731.89|273
1625367600000|2021-07-04 03:00:00|13860.5|13740.5|13853.79|13733.79|13860.5|13740.5|13845.93|13725.93|279
1625367900000|2021-07-04 03:05:00|13853.75|13733.75|13887.92|13767.92|13887.92|13767.92|13853.75|13733.75|265
1625368200000|2021-07-04 03:10:00|13888.19|13768.19|13889.57|13769.57|13898.74|13778.74|13884.96|13764.96|278
1625368500000|2021-07-04 03:15:00|13889.56|13769.56|13897.33|13777.33|13900.43|13780.43|13887.52|13767.52|282
1625368800000|2021-07-04 03:20:00|13897.4|13777.4|13893|13773|13897.68|13777.68|13888.53|13768.53|276
1625369100000|2021-07-04 03:25:00|13893.21|13773.21|13907.46|13787.46|13907.46|13787.46|13893.21|13773.21|275
1625369400000|2021-07-04 03:30:00|13907.77|13787.77|13893.79|13773.79|13908.34|13788.34|13893.3|13773.3|278
1625369700000|2021-07-04 03:35:00|13893.21|13773.21|13907.82|13787.82|13907.82|13787.82|13890.15|13770.15|267
1625370000000|2021-07-04 03:40:00|13907.64|13787.64|13897.06|13777.06|13909.42|13789.42|13891.36|13771.36|273
1625370300000|2021-07-04 03:45:00|13897.07|13777.07|13890.77|13770.77|13899.06|13779.06|13889.64|13769.64|269
1625370600000|2021-07-04 03:50:00|13890.9|13770.9|13884.64|13764.64|13891.4|13771.4|13881.42|13761.42|284
1625370900000|2021-07-04 03:55:00|13884.49|13764.49|13882.31|13762.31|13897.92|13777.92|13882.2|13762.2|278
1625371200000|2021-07-04 04:00:00|13881.9|13761.9|13901.17|13781.17|13902.94|13782.94|13877.29|13757.29|284
1625371500000|2021-07-04 04:05:00|13900.76|13780.76|13930.65|13810.65|13934.89|13814.89|13900.19|13780.19|283
1625371800000|2021-07-04 04:10:00|13930.59|13810.59|13931.17|13811.17|13933.3|13813.3|13922.23|13802.23|267
1625372100000|2021-07-04 04:15:00|13931.29|13811.29|13946.44|13826.44|13949.22|13829.22|13927.02|13807.02|271
1625372400000|2021-07-04 04:20:00|13946.34|13826.34|13947.59|13827.59|13947.89|13827.89|13943.39|13823.39|257
1625372700000|2021-07-04 04:25:00|13947.61|13827.61|13938.94|13818.94|13955.85|13835.85|13937.97|13817.97|276
1625373000000|2021-07-04 04:30:00|13939.04|13819.04|13964.23|13844.23|13969.66|13849.66|13936.54|13816.54|273
1625373300000|2021-07-04 04:35:00|13964.29|13844.29|13975.29|13855.29|13976.08|13856.08|13963.64|13843.64|280
1625373600000|2021-07-04 04:40:00|13975.34|13855.34|13984|13864|13984|13864|13975.34|13855.34|274
1625373900000|2021-07-04 04:45:00|13983.96|13863.96|13975.29|13855.29|13989.18|13869.18|13974.26|13854.26|276
1625374200000|2021-07-04 04:50:00|13975.41|13855.41|13976.31|13856.31|13983.22|13863.22|13975.3|13855.3|261
1625374500000|2021-07-04 04:55:00|13976.33|13856.33|13979.47|13859.47|13981.72|13861.72|13975.8|13855.8|261
1625374800000|2021-07-04 05:00:00|13979.81|13859.81|13961.38|13841.38|13981.39|13861.39|13960.2|13840.2|282
1625375100000|2021-07-04 05:05:00|13961.37|13841.37|13972.74|13852.74|13974.59|13854.59|13959.97|13839.97|268
1625375400000|2021-07-04 05:10:00|13972.56|13852.56|13967.5|13847.5|13974.31|13854.31|13966.6|13846.6|270
1625375700000|2021-07-04 05:15:00|13967.56|13847.56|13957.33|13837.33|13968.21|13848.21|13949.72|13829.72|259
1625376000000|2021-07-04 05:20:00|13957.48|13837.48|13985.43|13865.43|13986.58|13866.58|13956.97|13836.97|271
1625376300000|2021-07-04 05:25:00|13985.02|13865.02|13986.65|13866.65|13996.87|13876.87|13984.04|13864.04|289
1625376600000|2021-07-04 05:30:00|13986.77|13866.77|14016.09|13896.09|14016.09|13896.09|13985.96|13865.96|281
1625376900000|2021-07-04 05:35:00|14016.01|13896.01|14023.84|13903.84|14026.07|13906.07|14012.67|13892.67|280
1625377200000|2021-07-04 05:40:00|14024.4|13904.4|14159.82|14039.82|14163.67|14043.67|14024.08|13904.08|287
1625377500000|2021-07-04 05:45:00|14160.3|14040.3|14185.84|14065.84|14198.9|14078.9|14158.5|14038.5|297
1625377800000|2021-07-04 05:50:00|14185.04|14065.04|14198.33|14078.33|14199.13|14079.13|14181.26|14061.26|284
1625378100000|2021-07-04 05:55:00|14199.61|14079.61|14213.43|14093.43|14233.28|14113.28|14199.48|14079.48|289
1625378400000|2021-07-04 06:00:00|14212.69|14092.69|14204.66|14084.66|14232.17|14112.17|14204.66|14084.66|297
1625378700000|2021-07-04 06:05:00|14204.55|14084.55|14181.01|14061.01|14210.57|14090.57|14180.64|14060.64|295
1625379000000|2021-07-04 06:10:00|14181.14|14061.14|14207.47|14087.47|14207.75|14087.75|14181.14|14061.14|281
1625379300000|2021-07-04 06:15:00|14207.38|14087.38|14195.93|14075.93|14207.38|14087.38|14193.6|14073.6|285
1625379600000|2021-07-04 06:20:00|14196.11|14076.11|14228.13|14108.13|14228.37|14108.37|14195.38|14075.38|286
1625379900000|2021-07-04 06:25:00|14228.09|14108.09|14215.79|14095.79|14228.33|14108.33|14214.05|14094.05|290
1625380200000|2021-07-04 06:30:00|14215.34|14095.34|14247.52|14127.52|14249.51|14129.51|14211.52|14091.52|293
1625380500000|2021-07-04 06:35:00|14247.53|14127.53|14249.33|14129.33|14253.82|14133.82|14243.27|14123.27|285
1625380800000|2021-07-04 06:40:00|14249.31|14129.31|14271.54|14151.54|14284.83|14164.83|14249.31|14129.31|287
1625381100000|2021-07-04 06:45:00|14271.55|14151.55|14281.62|14161.62|14281.67|14161.67|14259.8|14139.8|290
1625381400000|2021-07-04 06:50:00|14281.26|14161.26|14343.15|14223.15|14354.28|14234.28|14278.45|14158.45|295
1625381700000|2021-07-04 06:55:00|14343.99|14223.99|14362.94|14242.94|14378.59|14258.59|14341.12|14221.12|295
1625382000000|2021-07-04 07:00:00|14363.36|14243.36|14358.07|14238.07|14367.08|14247.08|14356.11|14236.11|292
1625382300000|2021-07-04 07:05:00|14358.02|14238.02|14351.8|14231.8|14358.92|14238.92|14340.7|14220.7|293
1625382600000|2021-07-04 07:10:00|14352.88|14232.88|14368.34|14248.34|14378.35|14258.35|14352.57|14232.57|284
1625382900000|2021-07-04 07:15:00|14368.45|14248.45|14382.66|14262.66|14383.93|14263.93|14368.27|14248.27|287
1625383200000|2021-07-04 07:20:00|14382.81|14262.81|14371.52|14251.52|14385.02|14265.02|14362.84|14242.84|294
1625383500000|2021-07-04 07:25:00|14371.62|14251.62|14409.91|14289.91|14428.76|14308.76|14370.71|14250.71|298
1625383800000|2021-07-04 07:30:00|14409.58|14289.58|14404.12|14284.12|14414.33|14294.33|14396.51|14276.51|289
1625384100000|2021-07-04 07:35:00|14404.4|14284.4|14423.25|14303.25|14423.25|14303.25|14394.75|14274.75|280
1625384400000|2021-07-04 07:40:00|14423.42|14303.42|14426.71|14306.71|14429.98|14309.98|14421.49|14301.49|291
1625384700000|2021-07-04 07:45:00|14427.19|14307.19|14421.6|14301.6|14427.26|14307.26|14415.3|14295.3|289
1625385000000|2021-07-04 07:50:00|14421.57|14301.57|14430.59|14310.59|14473.99|14353.99|14421.39|14301.39|283
1625385300000|2021-07-04 07:55:00|14430.61|14310.61|14426.56|14306.56|14455.01|14335.01|14411.06|14291.06|299
1625385600000|2021-07-04 08:00:00|14427.01|14307.01|14437.52|14317.52|14458.58|14338.58|14427.01|14307.01|293
1625385900000|2021-07-04 08:05:00|14437.53|14317.53|14424|14304|14441.12|14321.12|14414.08|14294.08|290
1625386200000|2021-07-04 08:10:00|14424.01|14304.01|14432.77|14312.77|14436.93|14316.93|14424.01|14304.01|287
1625386500000|2021-07-04 08:15:00|14433.29|14313.29|14391.93|14271.93|14438.29|14318.29|14390.86|14270.86|279
1625386800000|2021-07-04 08:20:00|14392.02|14272.02|14379.36|14259.36|14392.24|14272.24|14379.36|14259.36|286
1625387100000|2021-07-04 08:25:00|14379.4|14259.4|14352.72|14232.72|14380.53|14260.53|14347.89|14227.89|282
1625387400000|2021-07-04 08:30:00|14352.7|14232.7|14370.09|14250.09|14374.27|14254.27|14351.85|14231.85|283
1625387700000|2021-07-04 08:35:00|14370.24|14250.24|14389.67|14269.67|14395.07|14275.07|14369.35|14249.35|284
1625388000000|2021-07-04 08:40:00|14389.78|14269.78|14397.09|14277.09|14400.35|14280.35|14385.52|14265.52|273
1625388300000|2021-07-04 08:45:00|14397.07|14277.07|14386.4|14266.4|14398.22|14278.22|14383.7|14263.7|272
1625388600000|2021-07-04 08:50:00|14386.41|14266.41|14385.6|14265.6|14388.62|14268.62|14381.77|14261.77|269
1625388900000|2021-07-04 08:55:00|14385.64|14265.64|14394.57|14274.57|14402.32|14282.32|14385.38|14265.38|274
1625389200000|2021-07-04 09:00:00|14394.77|14274.77|14375.46|14255.46|14397.09|14277.09|14375.46|14255.46|278
1625389500000|2021-07-04 09:05:00|14375.01|14255.01|14336.41|14216.41|14375.47|14255.47|14335.13|14215.13|284
1625389800000|2021-07-04 09:10:00|14336.52|14216.52|14321.94|14201.94|14346.54|14226.54|14312.71|14192.71|280
1625390100000|2021-07-04 09:15:00|14321.97|14201.97|14303.17|14183.17|14332.94|14212.94|14303.16|14183.16|281
1625390400000|2021-07-04 09:20:00|14303.35|14183.35|14300.29|14180.29|14305.29|14185.29|14295.88|14175.88|287
1625390700000|2021-07-04 09:25:00|14300.39|14180.39|14314.15|14194.15|14315.1|14195.1|14300.39|14180.39|276
1625391000000|2021-07-04 09:30:00|14314.34|14194.34|14292.48|14172.48|14318.45|14198.45|14289.28|14169.28|289
1625391300000|2021-07-04 09:35:00|14292.43|14172.43|14298.79|14178.79|14299.78|14179.78|14292.17|14172.17|264
1625391600000|2021-07-04 09:40:00|14298.77|14178.77|14321.23|14201.23|14321.23|14201.23|14298.61|14178.61|276
1625391900000|2021-07-04 09:45:00|14322.72|14202.72|14316.05|14196.05|14337.79|14217.79|14314.82|14194.82|281
1625392200000|2021-07-04 09:50:00|14316.15|14196.15|14336.03|14216.03|14336.53|14216.53|14314.61|14194.61|282
1625392500000|2021-07-04 09:55:00|14335.14|14215.14|14353.43|14233.43|14363.54|14243.54|14334.63|14214.63|289
1625392800000|2021-07-04 10:00:00|14353.17|14233.17|14349.92|14229.92|14365.75|14245.75|14349.92|14229.92|284
1625393100000|2021-07-04 10:05:00|14349.71|14229.71|14323.59|14203.59|14351.48|14231.48|14323.59|14203.59|273
1625393400000|2021-07-04 10:10:00|14323.31|14203.31|14338.47|14218.47|14339.88|14219.88|14323.28|14203.28|277
1625393700000|2021-07-04 10:15:00|14338.62|14218.62|14353.76|14233.76|14363.56|14243.56|14338.09|14218.09|284
1625394000000|2021-07-04 10:20:00|14353.89|14233.89|14372.53|14252.53|14374.04|14254.04|14351.29|14231.29|265
1625394300000|2021-07-04 10:25:00|14372.68|14252.68|14365.38|14245.38|14379.22|14259.22|14359.09|14239.09|275
1625394600000|2021-07-04 10:30:00|14365.33|14245.33|14372.15|14252.15|14375.43|14255.43|14365.33|14245.33|276
1625394900000|2021-07-04 10:35:00|14372.28|14252.28|14378.49|14258.49|14383.49|14263.49|14372.22|14252.22|278
1625395200000|2021-07-04 10:40:00|14378.26|14258.26|14395.63|14275.63|14396.04|14276.04|14378.26|14258.26|270
1625395500000|2021-07-04 10:45:00|14395.37|14275.37|14397.55|14277.55|14400.57|14280.57|14389.49|14269.49|273
1625395800000|2021-07-04 10:50:00|14397.67|14277.67|14407.07|14287.07|14407.49|14287.49|14396.87|14276.87|275
1625396100000|2021-07-04 10:55:00|14407.06|14287.06|14421.84|14301.84|14425.08|14305.08|14406.76|14286.76|279
1625396400000|2021-07-04 11:00:00|14421.16|14301.16|14401.35|14281.35|14431.82|14311.82|14401.35|14281.35|290
1625396700000|2021-07-04 11:05:00|14401.38|14281.38|14400.03|14280.03|14402.37|14282.37|14394.08|14274.08|287
1625397000000|2021-07-04 11:10:00|14400.12|14280.12|14389.92|14269.92|14400.55|14280.55|14387.7|14267.7|264
1625397300000|2021-07-04 11:15:00|14390.09|14270.09|14395.16|14275.16|14396.29|14276.29|14389.35|14269.35|249
1625397600000|2021-07-04 11:20:00|14395.17|14275.17|14359.38|14239.38|14396.18|14276.18|14359.38|14239.38|277
1625397900000|2021-07-04 11:25:00|14359.28|14239.28|14371.36|14251.36|14371.36|14251.36|14357.4|14237.4|279
1625398200000|2021-07-04 11:30:00|14371.43|14251.43|14396.48|14276.48|14396.48|14276.48|14371.43|14251.43|282
1625398500000|2021-07-04 11:35:00|14396.46|14276.46|14398.68|14278.68|14399.69|14279.69|14391.62|14271.62|277
1625398800000|2021-07-04 11:40:00|14398.6|14278.6|14404.7|14284.7|14408.75|14288.75|14398.01|14278.01|277
1625399100000|2021-07-04 11:45:00|14404.68|14284.68|14395.69|14275.69|14413.22|14293.22|14395.56|14275.56|268
1625399400000|2021-07-04 11:50:00|14395.52|14275.52|14409.48|14289.48|14409.48|14289.48|14382.38|14262.38|282
1625399700000|2021-07-04 11:55:00|14408.89|14288.89|14391.79|14271.79|14416.15|14296.15|14390.93|14270.93|286
1625400000000|2021-07-04 12:00:00|14392.69|14272.69|14387.83|14267.83|14394.77|14274.77|14378.1|14258.1|282
1625400300000|2021-07-04 12:05:00|14388.54|14268.54|14379.7|14259.7|14393.99|14273.99|14374.56|14254.56|285
1625400600000|2021-07-04 12:10:00|14379.47|14259.47|14349.05|14229.05|14388.43|14268.43|14349.05|14229.05|288
1625400900000|2021-07-04 12:15:00|14349.08|14229.08|14326.34|14206.34|14350.67|14230.67|14324.72|14204.72|288
1625401200000|2021-07-04 12:20:00|14326.51|14206.51|14346.28|14226.28|14347.34|14227.34|14326.51|14206.51|267
1625401500000|2021-07-04 12:25:00|14346.17|14226.17|14366.98|14246.98|14367.16|14247.16|14346.17|14226.17|281
1625401800000|2021-07-04 12:30:00|14366.84|14246.84|14365.01|14245.01|14380.45|14260.45|14363.01|14243.01|285
1625402100000|2021-07-04 12:35:00|14365.25|14245.25|14347.74|14227.74|14368.39|14248.39|14344.71|14224.71|283
1625402400000|2021-07-04 12:40:00|14347.57|14227.57|14352.68|14232.68|14352.88|14232.88|14341.21|14221.21|274
1625402700000|2021-07-04 12:45:00|14352.33|14232.33|14355.6|14235.6|14356.17|14236.17|14344.9|14224.9|289
1625403000000|2021-07-04 12:50:00|14355.51|14235.51|14320.14|14200.14|14356.56|14236.56|14320.14|14200.14|285
1625403300000|2021-07-04 12:55:00|14320.03|14200.03|14254.33|14134.33|14320.03|14200.03|14251.15|14131.15|296
1625403600000|2021-07-04 13:00:00|14254.16|14134.16|14316.45|14196.45|14316.45|14196.45|14253.85|14133.85|294
1625403900000|2021-07-04 13:05:00|14316.63|14196.63|14296.97|14176.97|14325.32|14205.32|14290.36|14170.36|293
1625404200000|2021-07-04 13:10:00|14298.1|14178.1|14281.93|14161.93|14304.18|14184.18|14281.93|14161.93|290
1625404500000|2021-07-04 13:15:00|14281.92|14161.92|14308.23|14188.23|14309.14|14189.14|14281.72|14161.72|286
1625404800000|2021-07-04 13:20:00|14307.2|14187.2|14342.89|14222.89|14352.93|14232.93|14307.2|14187.2|295
1625405100000|2021-07-04 13:25:00|14342.98|14222.98|14318.55|14198.55|14343.18|14223.18|14318.37|14198.37|277
1625405400000|2021-07-04 13:30:00|14318.58|14198.58|14328.42|14208.42|14333.69|14213.69|14314.2|14194.2|284
1625405700000|2021-07-04 13:35:00|14328.37|14208.37|14330.8|14210.8|14343.94|14223.94|14328.37|14208.37|288
1625406000000|2021-07-04 13:40:00|14328.52|14208.52|14325.12|14205.12|14328.86|14208.86|14316.7|14196.7|286
1625406300000|2021-07-04 13:45:00|14325.25|14205.25|14313.17|14193.17|14325.25|14205.25|14303.05|14183.05|286
1625406600000|2021-07-04 13:50:00|14313.25|14193.25|14326.41|14206.41|14327.45|14207.45|14313.22|14193.22|285
1625406900000|2021-07-04 13:55:00|14326.22|14206.22|14317.51|14197.51|14331.13|14211.13|14317.19|14197.19|282
1625407200000|2021-07-04 14:00:00|14317.53|14197.53|14319.37|14199.37|14323.85|14203.85|14304.05|14184.05|292
1625407500000|2021-07-04 14:05:00|14319.31|14199.31|14346|14226|14347.21|14227.21|14319.31|14199.31|279
1625407800000|2021-07-04 14:10:00|14345.97|14225.97|14343.45|14223.45|14349.5|14229.5|14341.21|14221.21|276
1625408100000|2021-07-04 14:15:00|14343.48|14223.48|14344.51|14224.51|14347.66|14227.66|14326.8|14206.8|278
1625408400000|2021-07-04 14:20:00|14344.59|14224.59|14343.82|14223.82|14357.95|14237.95|14343.82|14223.82|277
1625408700000|2021-07-04 14:25:00|14343.83|14223.83|14336.45|14216.45|14344.09|14224.09|14335.17|14215.17|272
1625409000000|2021-07-04 14:30:00|14336.15|14216.15|14305.71|14185.71|14338.38|14218.38|14305.71|14185.71|279
1625409300000|2021-07-04 14:35:00|14305.63|14185.63|14315.62|14195.62|14317.89|14197.89|14304.56|14184.56|272
1625409600000|2021-07-04 14:40:00|14316.03|14196.03|14322.9|14202.9|14323.21|14203.21|14312.75|14192.75|260
1625409900000|2021-07-04 14:45:00|14323.12|14203.12|14348.42|14228.42|14348.42|14228.42|14323.12|14203.12|278
1625410200000|2021-07-04 14:50:00|14348.39|14228.39|14356.98|14236.98|14357.88|14237.88|14345.88|14225.88|280
1625410500000|2021-07-04 14:55:00|14357.1|14237.1|14371.54|14251.54|14380.74|14260.74|14357.1|14237.1|284
1625410800000|2021-07-04 15:00:00|14371.45|14251.45|14390.01|14270.01|14395.21|14275.21|14369.58|14249.58|282
1625411100000|2021-07-04 15:05:00|14390.16|14270.16|14383.65|14263.65|14396.48|14276.48|14374.24|14254.24|286
1625411400000|2021-07-04 15:10:00|14383.88|14263.88|14361.96|14241.96|14383.9|14263.9|14358.94|14238.94|280
1625411700000|2021-07-04 15:15:00|14361.84|14241.84|14378.93|14258.93|14380.71|14260.71|14354.01|14234.01|272
1625412000000|2021-07-04 15:20:00|14378.72|14258.72|14382.3|14262.3|14390.26|14270.26|14378.36|14258.36|280
1625412300000|2021-07-04 15:25:00|14382.43|14262.43|14377.68|14257.68|14386.1|14266.1|14369.23|14249.23|284
1625412600000|2021-07-04 15:30:00|14377.82|14257.82|14379.73|14259.73|14385.18|14265.18|14377.82|14257.82|272
1625412900000|2021-07-04 15:35:00|14380.26|14260.26|14401.34|14281.34|14401.34|14281.34|14380.15|14260.15|266
1625413200000|2021-07-04 15:40:00|14401.31|14281.31|14403.65|14283.65|14407.39|14287.39|14393.31|14273.31|276
1625413500000|2021-07-04 15:45:00|14403.53|14283.53|14402.57|14282.57|14404.66|14284.66|14391.81|14271.81|279
1625413800000|2021-07-04 15:50:00|14402.47|14282.47|14422.74|14302.74|14423.64|14303.64|14397.45|14277.45|287
1625414100000|2021-07-04 15:55:00|14422.83|14302.83|14424.21|14304.21|14435.2|14315.2|14422.1|14302.1|286
1625414400000|2021-07-04 16:00:00|14424.09|14304.09|14419.54|14299.54|14464.95|14344.95|14418.82|14298.82|297
1625414700000|2021-07-04 16:05:00|14418.67|14298.67|14412.89|14292.89|14419.13|14299.13|14396.96|14276.96|291
1625415000000|2021-07-04 16:10:00|14413.44|14293.44|14466.44|14346.44|14469.08|14349.08|14413.17|14293.17|296
1625415300000|2021-07-04 16:15:00|14466.5|14346.5|14519.83|14399.83|14523.95|14403.95|14456.55|14336.55|297
1625415600000|2021-07-04 16:20:00|14519.75|14399.75|14524.42|14404.42|14527.6|14407.6|14510.43|14390.43|287
1625415900000|2021-07-04 16:25:00|14524.2|14404.2|14547.02|14427.02|14551.52|14431.52|14524.1|14404.1|292
1625416200000|2021-07-04 16:30:00|14547.5|14427.5|14504.81|14384.81|14550.91|14430.91|14504.19|14384.19|291
1625416500000|2021-07-04 16:35:00|14504.96|14384.96|14514.31|14394.31|14519.69|14399.69|14504.28|14384.28|287
1625416800000|2021-07-04 16:40:00|14514.26|14394.26|14518.34|14398.34|14531.33|14411.33|14514.23|14394.23|294
1625417100000|2021-07-04 16:45:00|14518.47|14398.47|14472.12|14352.12|14520.9|14400.9|14459.05|14339.05|289
1625417400000|2021-07-04 16:50:00|14472.26|14352.26|14483.14|14363.14|14485.39|14365.39|14469.87|14349.87|290
1625417700000|2021-07-04 16:55:00|14483.22|14363.22|14472.53|14352.53|14483.22|14363.22|14462.9|14342.9|292
1625418000000|2021-07-04 17:00:00|14472.43|14352.43|14456.61|14336.61|14472.92|14352.92|14447.15|14327.15|290
1625418300000|2021-07-04 17:05:00|14456.22|14336.22|14436.7|14316.7|14456.58|14336.58|14428.46|14308.46|288
1625418600000|2021-07-04 17:10:00|14436.93|14316.93|14437.53|14317.53|14444.77|14324.77|14436.71|14316.71|283
1625418900000|2021-07-04 17:15:00|14437.52|14317.52|14477.32|14357.32|14479.24|14359.24|14436.99|14316.99|295
1625419200000|2021-07-04 17:20:00|14477.08|14357.08|14499.81|14379.81|14506.18|14386.18|14473.2|14353.2|289
1625419500000|2021-07-04 17:25:00|14499.38|14379.38|14520.42|14400.42|14520.42|14400.42|14499.33|14379.33|286
1625419800000|2021-07-04 17:30:00|14520.55|14400.55|14501.05|14381.05|14521.21|14401.21|14501.05|14381.05|289
1625420100000|2021-07-04 17:35:00|14500.86|14380.86|14529.76|14409.76|14531.62|14411.62|14493.04|14373.04|294
1625420400000|2021-07-04 17:40:00|14529.5|14409.5|14546.29|14426.29|14547.82|14427.82|14529.33|14409.33|286
1625420700000|2021-07-04 17:45:00|14545.5|14425.5|14551.88|14431.88|14553.73|14433.73|14538.37|14418.37|294
1625421000000|2021-07-04 17:50:00|14551.5|14431.5|14557.89|14437.89|14558.22|14438.22|14545.27|14425.27|290
1625421300000|2021-07-04 17:55:00|14557.52|14437.52|14553.04|14433.04|14560.5|14440.5|14546.98|14426.98|277
1625421600000|2021-07-04 18:00:00|14553.01|14433.01|14528.06|14408.06|14554.18|14434.18|14520.48|14400.48|292
1625421900000|2021-07-04 18:05:00|14528.29|14408.29|14514.61|14394.61|14531.63|14411.63|14513.25|14393.25|285
1625422200000|2021-07-04 18:10:00|14514.68|14394.68|14489.87|14369.87|14518.49|14398.49|14482.87|14362.87|285
1625422500000|2021-07-04 18:15:00|14490.33|14370.33|14521.67|14401.67|14522.76|14402.76|14490.29|14370.29|286
1625422800000|2021-07-04 18:20:00|14521.57|14401.57|14532.46|14412.46|14534.83|14414.83|14521.57|14401.57|277
1625423100000|2021-07-04 18:25:00|14532.44|14412.44|14522.47|14402.47|14535.83|14415.83|14512.74|14392.74|285
1625423400000|2021-07-04 18:30:00|14522.45|14402.45|14534.76|14414.76|14535.43|14415.43|14521.36|14401.36|287
1625423700000|2021-07-04 18:35:00|14534.7|14414.7|14527.54|14407.54|14535.44|14415.44|14520.96|14400.96|284
1625424000000|2021-07-04 18:40:00|14527.42|14407.42|14497.13|14377.13|14527.42|14407.42|14495.46|14375.46|278
1625424300000|2021-07-04 18:45:00|14497.24|14377.24|14514.64|14394.64|14514.7|14394.7|14483.08|14363.08|284
1625424600000|2021-07-04 18:50:00|14515.33|14395.33|14531.49|14411.49|14532.27|14412.27|14512.48|14392.48|274
1625424900000|2021-07-04 18:55:00|14531.47|14411.47|14524.81|14404.81|14533.08|14413.08|14523.96|14403.96|275
1625425200000|2021-07-04 19:00:00|14525.05|14405.05|14546.34|14426.34|14547.22|14427.22|14525.05|14405.05|291
1625425500000|2021-07-04 19:05:00|14547.83|14427.83|14543.82|14423.82|14554.45|14434.45|14543.73|14423.73|286
1625425800000|2021-07-04 19:10:00|14543.77|14423.77|14559.21|14439.21|14560.69|14440.69|14543.23|14423.23|277
1625426100000|2021-07-04 19:15:00|14559.08|14439.08|14570.33|14450.33|14571.29|14451.29|14558.28|14438.28|282
1625426400000|2021-07-04 19:20:00|14570.13|14450.13|14537.75|14417.75|14570.22|14450.22|14536.82|14416.82|284
1625426700000|2021-07-04 19:25:00|14537.7|14417.7|14543.89|14423.89|14549.72|14429.72|14536.63|14416.63|277
1625427000000|2021-07-04 19:30:00|14543.88|14423.88|14555.18|14435.18|14558.93|14438.93|14543.88|14423.88|272
1625427300000|2021-07-04 19:35:00|14555.48|14435.48|14559.15|14439.15|14564.04|14444.04|14555.48|14435.48|277
1625427600000|2021-07-04 19:40:00|14558.86|14438.86|14556.63|14436.63|14558.86|14438.86|14545.51|14425.51|269
1625427900000|2021-07-04 19:45:00|14555.84|14435.84|14542.17|14422.17|14556.99|14436.99|14539.47|14419.47|276
1625428200000|2021-07-04 19:50:00|14542.27|14422.27|14558.28|14430.28|14558.28|14430.28|14531.82|14411.82|289
1625428500000|2021-07-04 19:55:00|14558.25|14430.25|14567.93|14439.93|14575.77|14447.77|14558.25|14430.25|285
1625428800000|2021-07-04 20:00:00|14567.89|14439.89|14550.82|14422.82|14568.58|14440.58|14549.49|14421.49|281
1625429100000|2021-07-04 20:05:00|14550.76|14422.76|14544.49|14416.49|14550.92|14422.92|14543.58|14415.58|277
1625429400000|2021-07-04 20:10:00|14544.56|14416.56|14516.7|14388.7|14544.56|14416.56|14516.7|14388.7|273
1625429700000|2021-07-04 20:15:00|14516.97|14388.97|14510.8|14382.8|14526.78|14398.78|14507.08|14379.08|287
1625430000000|2021-07-04 20:20:00|14510.98|14382.98|14524.23|14396.23|14526.65|14398.65|14505.1|14377.1|268
1625430300000|2021-07-04 20:25:00|14524.3|14396.3|14533.63|14405.63|14533.63|14405.63|14524.3|14396.3|278
1625430600000|2021-07-04 20:30:00|14533.7|14405.7|14560.43|14432.43|14560.78|14432.78|14533.7|14405.7|281
1625430900000|2021-07-04 20:35:00|14560.86|14432.86|14557.39|14429.39|14561.78|14433.78|14548.98|14420.98|276
1625431200000|2021-07-04 20:40:00|14557.55|14429.55|14551.89|14423.89|14558.59|14430.59|14534.87|14406.87|283
1625431500000|2021-07-04 20:45:00|14550.96|14422.96|14540.15|14412.15|14552.87|14424.87|14532.96|14404.96|286
1625431800000|2021-07-04 20:50:00|14540.06|14412.06|14541.62|14413.62|14546.8|14418.8|14534.95|14406.95|277
1625432100000|2021-07-04 20:55:00|14541.84|14413.84|14541.61|14413.61|14549.61|14421.61|14539.17|14411.17|263
1625432400000|2021-07-04 21:00:00|14541.71|14413.71|14561.27|14433.27|14562.46|14434.46|14541.13|14413.13|272
1625432700000|2021-07-04 21:05:00|14561.29|14433.29|14534.14|14406.14|14561.29|14433.29|14533.97|14405.97|273
1625433000000|2021-07-04 21:10:00|14534.07|14406.07|14546.33|14418.33|14546.54|14418.54|14526.77|14398.77|280
1625433300000|2021-07-04 21:15:00|14546.42|14418.42|14577.58|14449.58|14581.77|14453.77|14545.57|14417.57|290
1625433600000|2021-07-04 21:20:00|14577.89|14449.89|14581.98|14453.98|14595.14|14467.14|14574.66|14446.66|293
1625433900000|2021-07-04 21:25:00|14581.48|14453.48|14604.53|14476.53|14604.88|14476.88|14581.48|14453.48|290
1625434200000|2021-07-04 21:30:00|14604.75|14476.75|14627.83|14499.83|14630.79|14502.79|14604.48|14476.48|292
1625434500000|2021-07-04 21:35:00|14628.25|14500.25|14671.38|14543.38|14674.18|14546.18|14628.25|14500.25|295
1625434800000|2021-07-04 21:40:00|14672.83|14544.83|14680.9|14552.9|14686.45|14558.45|14666.99|14538.99|294
1625435100000|2021-07-04 21:45:00|14681.15|14553.15|14691.31|14571.31|14698.11|14578.11|14671.81|14550.4|297
1625435400000|2021-07-04 21:50:00|14691.26|14571.26|14695.63|14575.63|14696.83|14576.83|14684.27|14564.27|294
1625435700000|2021-07-04 21:55:00|14694.84|14574.84|14690.37|14570.37|14718.57|14598.57|14683.13|14563.13|296
1625436000000|2021-07-04 22:00:00|14691.99|14571.99|14649.62|14529.62|14692.74|14572.74|14647.41|14527.41|295
1625436300000|2021-07-04 22:05:00|14649.6|14529.6|14645.84|14525.84|14653.09|14533.09|14642.85|14522.85|294
1625436600000|2021-07-04 22:10:00|14645.96|14525.96|14656.26|14536.26|14658.31|14538.31|14645.95|14525.95|291
1625436900000|2021-07-04 22:15:00|14655.96|14535.96|14610.96|14490.96|14655.96|14535.96|14608.07|14488.07|295
1625437200000|2021-07-04 22:20:00|14611.29|14491.29|14613.04|14493.04|14615.77|14495.77|14598.63|14478.63|296
1625437500000|2021-07-04 22:25:00|14613.83|14493.83|14595.15|14475.15|14614.19|14494.19|14592.95|14472.95|287
1625437800000|2021-07-04 22:30:00|14595|14475|14566.37|14446.37|14596.31|14476.31|14560.13|14440.13|287
1625438100000|2021-07-04 22:35:00|14566.16|14446.16|14574.55|14454.55|14575.22|14455.22|14556.65|14436.65|280
1625438400000|2021-07-04 22:40:00|14574.88|14454.88|14569.37|14449.37|14577.07|14457.07|14567.95|14447.95|276
1625438700000|2021-07-04 22:45:00|14569.34|14449.34|14429.46|14309.46|14569.51|14449.51|14428.15|14308.15|295
1625439000000|2021-07-04 22:50:00|14428.68|14308.68|14432.67|14312.67|14453.66|14333.66|14413.94|14293.94|294
1625439300000|2021-07-04 22:55:00|14433.03|14313.03|14393.66|14273.66|14436.08|14316.08|14386.35|14266.35|297
1625439600000|2021-07-04 23:00:00|14393.89|14273.89|14357.06|14237.06|14395.03|14275.03|14308.88|14188.88|297
1625439900000|2021-07-04 23:05:00|14357.29|14237.29|14376.99|14256.99|14384.3|14264.3|14355|14235|293
1625440200000|2021-07-04 23:10:00|14377.04|14257.04|14404.73|14284.73|14406.41|14286.41|14377.04|14257.04|285
1625440500000|2021-07-04 23:15:00|14404.86|14284.86|14447.11|14327.11|14448.53|14328.53|14404.73|14284.73|283
1625440800000|2021-07-04 23:20:00|14445.68|14325.68|14409.13|14289.13|14456.94|14336.94|14404.96|14284.96|288
1625441100000|2021-07-04 23:25:00|14408.69|14288.69|14428.24|14308.24|14436.93|14316.93|14407.69|14287.69|284
1625441400000|2021-07-04 23:30:00|14428.35|14308.35|14444.11|14324.11|14449.71|14329.71|14428.28|14308.28|285
1625441700000|2021-07-04 23:35:00|14443.48|14323.48|14410.06|14290.06|14443.63|14323.63|14401.92|14281.92|286
1625442000000|2021-07-04 23:40:00|14409.99|14289.99|14387.56|14267.56|14410.03|14290.03|14377.82|14257.82|288
1625442300000|2021-07-04 23:45:00|14387.59|14267.59|14392.33|14272.33|14448.04|14328.04|14380.69|14260.69|297
1625442600000|2021-07-04 23:50:00|14392.34|14272.34|14384.78|14264.78|14396.56|14276.56|14380.21|14260.21|288
1625442900000|2021-07-04 23:55:00|14384.94|14264.94|14389.69|14269.69|14392.84|14272.84|14383.68|14263.68|285
1625443200000|2021-07-05 00:00:00|14389.72|14269.72|14313.85|14193.85|14389.72|14269.72|14256.58|14136.58|298
1625443500000|2021-07-05 00:05:00|14314.34|14194.34|14270.37|14150.37|14326.9|14206.9|14270.37|14150.37|297
1625443800000|2021-07-05 00:10:00|14270.34|14150.34|14299.76|14179.76|14307.1|14187.1|14269.27|14149.27|295
1625444100000|2021-07-05 00:15:00|14299.89|14179.89|14294.3|14174.3|14325.4|14205.4|14284.34|14164.34|294
1625444400000|2021-07-05 00:20:00|14294.37|14174.37|14312.69|14192.69|14314.3|14194.3|14289.89|14169.89|285
1625444700000|2021-07-05 00:25:00|14312.92|14192.92|14305.73|14185.73|14320.2|14200.2|14305.73|14185.73|286
1625445000000|2021-07-05 00:30:00|14305.56|14185.56|14324.51|14204.51|14326.77|14206.77|14293.93|14173.93|282
1625445300000|2021-07-05 00:35:00|14325.04|14205.04|14327.16|14207.16|14332.88|14212.88|14319.27|14199.27|286
1625445600000|2021-07-05 00:40:00|14327.27|14207.27|14292.64|14172.64|14327.66|14207.66|14280.81|14160.81|294
1625445900000|2021-07-05 00:45:00|14292|14172|14231.17|14111.17|14292.54|14172.54|14230.42|14110.42|293
1625446200000|2021-07-05 00:50:00|14231.57|14111.57|14256.87|14136.87|14256.89|14136.89|14231.57|14111.57|283
1625446500000|2021-07-05 00:55:00|14256.85|14136.85|14247.77|14127.77|14275.49|14155.49|14247.77|14127.77|286
1625446800000|2021-07-05 01:00:00|14247.62|14127.62|14277.64|14157.64|14279.89|14159.89|14234.04|14114.04|294
1625447100000|2021-07-05 01:05:00|14278.02|14158.02|14271.7|14151.7|14284.71|14164.71|14267.44|14147.44|283
1625447400000|2021-07-05 01:10:00|14271.27|14151.27|14292.53|14172.53|14293.99|14173.99|14271.05|14151.05|276
1625447700000|2021-07-05 01:15:00|14292.51|14172.51|14292.89|14172.89|14298.51|14178.51|14284.21|14164.21|283
1625448000000|2021-07-05 01:20:00|14292.91|14172.91|14195.4|14075.4|14293.2|14173.2|14194.92|14074.92|293
1625448300000|2021-07-05 01:25:00|14195.06|14075.06|14130.75|14010.75|14207.28|14087.28|14129.6|14009.6|292
1625448600000|2021-07-05 01:30:00|14130.63|14010.63|14091.91|13971.91|14137.89|14017.89|14074.49|13954.49|296
1625448900000|2021-07-05 01:35:00|14091.41|13971.41|14123.6|14003.6|14152.79|14032.79|14090.96|13970.96|290
1625449200000|2021-07-05 01:40:00|14123.57|14003.57|14058.5|13938.5|14134.38|14014.38|14055.98|13935.98|282
1625449500000|2021-07-05 01:45:00|14058.78|13938.78|14089.59|13969.59|14107.91|13987.91|14057.78|13937.78|293
1625449800000|2021-07-05 01:50:00|14089.42|13969.42|14095.83|13975.83|14116.58|13996.58|14086.91|13966.91|293
1625450100000|2021-07-05 01:55:00|14095.42|13975.42|14075.87|13955.87|14114.09|13994.09|14074.88|13954.88|293
1625450400000|2021-07-05 02:00:00|14075.67|13955.67|14112.85|13992.85|14112.85|13992.85|14054.71|13934.71|295
1625450700000|2021-07-05 02:05:00|14113.01|13993.01|14090.21|13970.21|14122.53|14002.53|14089.05|13969.05|285
1625451000000|2021-07-05 02:10:00|14089.43|13969.43|14087.48|13967.48|14098.47|13978.47|14077.65|13957.65|287
1625451300000|2021-07-05 02:15:00|14087.41|13967.41|14046.88|13926.88|14098.64|13978.64|14046.52|13926.52|289
1625451600000|2021-07-05 02:20:00|14046.83|13926.83|14026.78|13906.78|14047.17|13927.17|14021.42|13901.42|294
1625451900000|2021-07-05 02:25:00|14026.7|13906.7|14047.45|13927.45|14056.29|13936.29|14009.1|13889.1|294
1625452200000|2021-07-05 02:30:00|14047.65|13927.65|14064.83|13944.83|14073.51|13953.51|14038.11|13918.11|284
1625452500000|2021-07-05 02:35:00|14064.39|13944.39|14072.06|13952.06|14078.13|13958.13|14060.31|13940.31|283
1625452800000|2021-07-05 02:40:00|14071.92|13951.92|14056.54|13936.54|14071.92|13951.92|14053.5|13933.5|268
1625453100000|2021-07-05 02:45:00|14056.11|13936.11|14012.67|13892.67|14056.45|13936.45|14002.73|13882.73|287
1625453400000|2021-07-05 02:50:00|14013.81|13893.81|13988.94|13868.94|14031.42|13911.42|13983.24|13863.24|289
1625453700000|2021-07-05 02:55:00|13989.14|13869.14|14021.87|13901.87|14021.87|13901.87|13984.89|13864.89|285
1625454000000|2021-07-05 03:00:00|14021.88|13901.88|13996.73|13876.73|14021.88|13901.88|13962.61|13842.61|295
1625454300000|2021-07-05 03:05:00|13997.26|13877.26|14049.14|13929.14|14055.86|13935.86|13997.26|13877.26|294
1625454600000|2021-07-05 03:10:00|14049.05|13929.05|14054.77|13934.77|14055|13935|14045.22|13925.22|276
1625454900000|2021-07-05 03:15:00|14054.94|13934.94|14079.14|13959.14|14079.39|13959.39|14052.83|13932.83|284
1625455200000|2021-07-05 03:20:00|14079.71|13959.71|14072.77|13952.77|14081.98|13961.98|14069.74|13949.74|277
1625455500000|2021-07-05 03:25:00|14072.74|13952.74|14038.98|13918.98|14072.74|13952.74|14029.13|13909.13|292
1625455800000|2021-07-05 03:30:00|14039.05|13919.05|14001|13881|14039.45|13919.45|13992.99|13872.99|287
1625456100000|2021-07-05 03:35:00|14000.91|13880.91|14018.93|13898.93|14018.93|13898.93|13989.48|13869.48|293
1625456400000|2021-07-05 03:40:00|14018.7|13898.7|14039.46|13919.46|14039.46|13919.46|13998.71|13878.71|281
1625456700000|2021-07-05 03:45:00|14039.42|13919.42|14005.6|13885.6|14040.19|13920.19|14005.43|13885.43|290
1625457000000|2021-07-05 03:50:00|14005.63|13885.63|14007.58|13887.58|14007.58|13887.58|13976.07|13856.07|293
1625457300000|2021-07-05 03:55:00|14007.72|13887.72|14040.38|13920.38|14049.73|13929.73|14007.72|13887.72|284
1625457600000|2021-07-05 04:00:00|14040.58|13920.58|14013.7|13893.7|14054.85|13934.85|14013.63|13893.63|295
1625457900000|2021-07-05 04:05:00|14014.64|13894.64|13970.12|13850.12|14014.64|13894.64|13967.69|13847.69|297
1625458200000|2021-07-05 04:10:00|13969.9|13849.9|13961.33|13841.33|13971|13851|13937.01|13817.01|296
1625458500000|2021-07-05 04:15:00|13961.38|13841.38|13927.3|13807.3|13972.89|13852.89|13927.3|13807.3|296
1625458800000|2021-07-05 04:20:00|13926.9|13806.9|13991.07|13871.07|13991.07|13871.07|13926.1|13806.1|298
1625459100000|2021-07-05 04:25:00|13991.4|13871.4|14006.65|13886.65|14006.68|13886.68|13980.25|13860.25|294
1625459400000|2021-07-05 04:30:00|14006.62|13886.62|14059.29|13939.29|14059.29|13939.29|14004.75|13884.75|291
1625459700000|2021-07-05 04:35:00|14059.59|13939.59|14065.43|13945.43|14067.56|13947.56|14052.95|13932.95|289
1625460000000|2021-07-05 04:40:00|14065.49|13945.49|14077.04|13957.04|14077.68|13957.68|14058.1|13938.1|275
1625460300000|2021-07-05 04:45:00|14077.39|13957.39|14047.54|13927.54|14080.03|13960.03|14047.47|13927.47|282
1625460600000|2021-07-05 04:50:00|14047.46|13927.46|14016.79|13896.79|14047.53|13927.53|14013.59|13893.59|285
1625460900000|2021-07-05 04:55:00|14016.89|13896.89|13985.23|13865.23|14025.8|13905.8|13982.07|13862.07|285
1625461200000|2021-07-05 05:00:00|13985.28|13865.28|14019.38|13899.38|14022.43|13902.43|13973.98|13853.98|284
1625461500000|2021-07-05 05:05:00|14019.39|13899.39|14036.47|13916.47|14036.47|13916.47|14012.6|13892.6|286
1625461800000|2021-07-05 05:10:00|14036.45|13916.45|13983.24|13863.24|14038.28|13918.28|13982.94|13862.94|283
1625462100000|2021-07-05 05:15:00|13983.09|13863.09|13955.54|13835.54|13985.78|13865.78|13949.62|13829.62|291
1625462400000|2021-07-05 05:20:00|13955.76|13835.76|13968.04|13848.04|13970.53|13850.53|13954.88|13834.88|279
1625462700000|2021-07-05 05:25:00|13968.02|13848.02|13935|13815|13968.41|13848.41|13921.5|13801.5|287
1625463000000|2021-07-05 05:30:00|13934.96|13814.96|13950.38|13830.38|13957.86|13837.86|13927|13807|285
1625463300000|2021-07-05 05:35:00|13950.3|13830.3|13973.46|13853.46|13974.78|13854.78|13950.27|13830.27|278
1625463600000|2021-07-05 05:40:00|13972.82|13852.82|13976.19|13856.19|13977.66|13857.66|13953.85|13833.85|278
1625463900000|2021-07-05 05:45:00|13976.1|13856.1|13983.05|13863.05|13983.05|13863.05|13954.91|13834.91|282
1625464200000|2021-07-05 05:50:00|13983.72|13863.72|14021.84|13901.84|14029.13|13909.13|13983.72|13863.72|294
1625464500000|2021-07-05 05:55:00|14021.81|13901.81|14033.39|13913.39|14033.61|13913.61|14020.35|13900.35|282
1625464800000|2021-07-05 06:00:00|14033.41|13913.41|14006.79|13886.79|14041.43|13921.43|14001.86|13881.86|280
1625465100000|2021-07-05 06:05:00|14007.2|13887.2|14010.13|13890.13|14010.13|13890.13|13988.93|13868.93|282
1625465400000|2021-07-05 06:10:00|14009.89|13889.89|14056.95|13936.95|14056.95|13936.95|14005.09|13885.09|285
1625465700000|2021-07-05 06:15:00|14059.07|13939.07|14090.18|13970.18|14091.72|13971.72|14045.64|13925.64|296
1625466000000|2021-07-05 06:20:00|14091.01|13971.01|14066.15|13946.15|14095.48|13975.48|14063.1|13943.1|280
1625466300000|2021-07-05 06:25:00|14066.16|13946.16|14043.03|13923.03|14071.17|13951.17|14042.22|13922.22|289
1625466600000|2021-07-05 06:30:00|14042.92|13922.92|14034.96|13914.96|14046.02|13926.02|14024.9|13904.9|284
1625466900000|2021-07-05 06:35:00|14035.21|13915.21|14059.52|13939.52|14059.52|13939.52|14029.27|13909.27|280
1625467200000|2021-07-05 06:40:00|14059.63|13939.63|14058.91|13938.91|14061.08|13941.08|14035.27|13915.27|272
1625467500000|2021-07-05 06:45:00|14058.8|13938.8|14042.99|13922.99|14062.52|13942.52|14034.25|13914.25|277
1625467800000|2021-07-05 06:50:00|14042.98|13922.98|14067.02|13947.02|14068.47|13948.47|14042|13922|280
1625468100000|2021-07-05 06:55:00|14067.26|13947.26|14071.8|13951.8|14073.18|13953.18|14059.39|13939.39|285
1625468400000|2021-07-05 07:00:00|14071.81|13951.81|14020.97|13900.97|14071.97|13951.97|14020.79|13900.79|294
1625468700000|2021-07-05 07:05:00|14020.69|13900.69|14033|13913|14037.12|13917.12|14020.17|13900.17|287
1625469000000|2021-07-05 07:10:00|14032.99|13912.99|13996.73|13876.73|14033.63|13913.63|13996.34|13876.34|294
1625469300000|2021-07-05 07:15:00|13996.52|13876.52|14005.53|13885.53|14015.97|13895.97|13993.74|13873.74|284
1625469600000|2021-07-05 07:20:00|14005.51|13885.51|13971.03|13851.03|14007.24|13887.24|13970.92|13850.92|289
1625469900000|2021-07-05 07:25:00|13970.77|13850.77|13972.9|13852.9|13975.44|13855.44|13950.9|13830.9|290
1625470200000|2021-07-05 07:30:00|13973.76|13853.76|14007.13|13887.13|14008.83|13888.83|13972.24|13852.24|287
1625470500000|2021-07-05 07:35:00|14006.26|13886.26|14016.79|13896.79|14016.91|13896.91|14000.32|13880.32|273
1625470800000|2021-07-05 07:40:00|14017.24|13897.24|14001.86|13881.86|14021.63|13901.63|14001.79|13881.79|266
1625471100000|2021-07-05 07:45:00|14001.65|13881.65|14010.81|13890.81|14014.87|13894.87|13982.36|13862.36|278
1625471400000|2021-07-05 07:50:00|14010.98|13890.98|14018.92|13898.92|14020.97|13900.97|14010.77|13890.77|264
1625471700000|2021-07-05 07:55:00|14019.17|13899.17|14030.42|13910.42|14036.17|13916.17|14015.9|13895.9|273
1625472000000|2021-07-05 08:00:00|14030.26|13910.26|14002.55|13882.55|14059.17|13939.17|14002.52|13882.52|285
1625472300000|2021-07-05 08:05:00|14002.69|13882.69|14027.01|13907.01|14027.01|13907.01|13998.59|13878.59|283
1625472600000|2021-07-05 08:10:00|14028.3|13908.3|14010.34|13890.34|14034.44|13914.44|14006.09|13886.09|283
1625472900000|2021-07-05 08:15:00|14010.66|13890.66|13996.36|13876.36|14010.75|13890.75|13992.65|13872.65|270
1625473200000|2021-07-05 08:20:00|13996.46|13876.46|13974.12|13854.12|14008.37|13888.37|13973.63|13853.63|288
1625473500000|2021-07-05 08:25:00|13975.33|13855.33|13975.43|13855.43|13986.59|13866.59|13969.58|13849.58|279
1625473800000|2021-07-05 08:30:00|13975.66|13855.66|14008.38|13888.38|14009.27|13889.27|13966.29|13846.29|285
1625474100000|2021-07-05 08:35:00|14008.07|13888.07|13974.28|13854.28|14008.07|13888.07|13973.66|13853.66|285
1625474400000|2021-07-05 08:40:00|13974.29|13854.29|13987.99|13867.99|13988.61|13868.61|13969.48|13849.48|284
1625474700000|2021-07-05 08:45:00|13987.97|13867.97|14004.14|13884.14|14010.11|13890.11|13987.75|13867.75|283
1625475000000|2021-07-05 08:50:00|14003.09|13883.09|14014.85|13894.85|14014.85|13894.85|13994.51|13874.51|278
1625475300000|2021-07-05 08:55:00|14014.86|13894.86|14022.77|13902.77|14023.59|13903.59|14003.15|13883.15|271
1625475600000|2021-07-05 09:00:00|14022.78|13902.78|14080.81|13960.81|14091.37|13971.37|14019.76|13899.76|287
1625475900000|2021-07-05 09:05:00|14080.84|13960.84|14083.44|13963.44|14088.03|13968.03|14072.5|13952.5|284
1625476200000|2021-07-05 09:10:00|14083.31|13963.31|14098.39|13978.39|14098.69|13978.69|14082.86|13962.86|274
1625476500000|2021-07-05 09:15:00|14098.43|13978.43|14089.09|13969.09|14098.43|13978.43|14075.15|13955.15|282
1625476800000|2021-07-05 09:20:00|14088.92|13968.92|14083.67|13963.67|14090.71|13970.71|14072.91|13952.91|288
1625477100000|2021-07-05 09:25:00|14083.51|13963.51|14086.55|13966.55|14086.55|13966.55|14073.33|13953.33|285
1625477400000|2021-07-05 09:30:00|14086.56|13966.56|14070.25|13950.25|14087.98|13967.98|14070.25|13950.25|290
1625477700000|2021-07-05 09:35:00|14070.6|13950.6|14060.59|13940.59|14074.02|13954.02|14055.83|13935.83|280
1625478000000|2021-07-05 09:40:00|14061.03|13941.03|14049.93|13929.93|14066.48|13946.48|14049.93|13929.93|268
1625478300000|2021-07-05 09:45:00|14049.89|13929.89|14044.69|13924.69|14052.2|13932.2|14040.55|13920.55|273
1625478600000|2021-07-05 09:50:00|14044.63|13924.63|14062.05|13942.05|14067.43|13947.43|14044.42|13924.42|276
1625478900000|2021-07-05 09:55:00|14063.25|13943.25|14061.46|13941.46|14067.35|13947.35|14054.89|13934.89|273
1625479200000|2021-07-05 10:00:00|14061.38|13941.38|14080.57|13960.57|14081.94|13961.94|14054.74|13934.74|279
1625479500000|2021-07-05 10:05:00|14080.58|13960.58|14132.7|14012.7|14132.7|14012.7|14080.58|13960.58|284
1625479800000|2021-07-05 10:10:00|14132.64|14012.64|14099.26|13979.26|14133.91|14013.91|14096.38|13976.38|282
1625480100000|2021-07-05 10:15:00|14099.56|13979.56|14107.44|13987.44|14111.55|13991.55|14098.69|13978.69|280
1625480400000|2021-07-05 10:20:00|14108.55|13988.55|14150.57|14030.57|14157.21|14037.21|14108.22|13988.22|282
1625480700000|2021-07-05 10:25:00|14150.8|14030.8|14148.17|14028.17|14155.22|14035.22|14139.6|14019.6|278
1625481000000|2021-07-05 10:30:00|14148.18|14028.18|14138.9|14018.9|14149.8|14029.8|14138.9|14018.9|271
1625481300000|2021-07-05 10:35:00|14138.57|14018.57|14133.75|14013.75|14138.57|14018.57|14127.43|14007.43|270
1625481600000|2021-07-05 10:40:00|14134.08|14014.08|14159.15|14039.15|14159.58|14039.58|14133.93|14013.93|284
1625481900000|2021-07-05 10:45:00|14159.4|14039.4|14195.84|14075.84|14196.02|14076.02|14155.25|14035.25|293
1625482200000|2021-07-05 10:50:00|14196.18|14076.18|14189.01|14069.01|14197.99|14077.99|14186.14|14066.14|288
1625482500000|2021-07-05 10:55:00|14188.86|14068.86|14183.85|14063.85|14191.22|14071.22|14176.32|14056.32|283
1625482800000|2021-07-05 11:00:00|14184.07|14064.07|14171.8|14051.8|14184.08|14064.08|14169.51|14049.51|277
1625483100000|2021-07-05 11:05:00|14171.78|14051.78|14174.45|14054.45|14188.08|14068.08|14171.69|14051.69|283
1625483400000|2021-07-05 11:10:00|14174.63|14054.63|14112.07|13992.07|14174.63|14054.63|14110.55|13990.55|288
1625483700000|2021-07-05 11:15:00|14112.14|13992.14|14080.4|13960.4|14112.14|13992.14|14074.98|13954.98|292
1625484000000|2021-07-05 11:20:00|14080.58|13960.58|13955.83|13835.83|14087.09|13967.09|13955.83|13835.83|298
1625484300000|2021-07-05 11:25:00|13956.82|13836.82|13857.76|13737.76|13956.82|13836.82|13815.33|13695.33|297
1625484600000|2021-07-05 11:30:00|13858.37|13738.37|13690.34|13570.34|13858.37|13738.37|13677.8|13557.8|298
1625484900000|2021-07-05 11:35:00|13689|13569|13728.55|13608.55|13736.32|13616.32|13688.72|13568.72|296
1625485200000|2021-07-05 11:40:00|13728.38|13608.38|13730.45|13610.45|13742.18|13622.18|13721.24|13601.24|295
1625485500000|2021-07-05 11:45:00|13730.28|13610.28|13708.59|13588.59|13730.28|13610.28|13692.35|13572.35|295
1625485800000|2021-07-05 11:50:00|13708.5|13588.5|13673.95|13553.95|13714.86|13594.86|13673.95|13553.95|295
1625486100000|2021-07-05 11:55:00|13673.7|13553.7|13576.09|13456.09|13673.7|13553.7|13528.86|13408.86|298
1625486400000|2021-07-05 12:00:00|13576.94|13456.94|13643.03|13523.03|13645.71|13525.71|13547.4|13427.4|298
1625486700000|2021-07-05 12:05:00|13643.66|13523.66|13607.39|13487.39|13657.6|13537.6|13607.17|13487.17|296
1625487000000|2021-07-05 12:10:00|13607.26|13487.26|13643.26|13523.26|13646.06|13526.06|13606.12|13486.12|288
1625487300000|2021-07-05 12:15:00|13643.36|13523.36|13668.34|13548.34|13688.67|13568.67|13642.43|13522.43|298
1625487600000|2021-07-05 12:20:00|13668.8|13548.8|13661.49|13541.49|13679.26|13559.26|13657.95|13537.95|293
1625487900000|2021-07-05 12:25:00|13661.19|13541.19|13653|13533|13666.12|13546.12|13652.34|13532.34|293
1625488200000|2021-07-05 12:30:00|13653.79|13533.79|13686.06|13566.06|13686.48|13566.48|13633.85|13513.85|295
1625488500000|2021-07-05 12:35:00|13685.16|13565.16|13686.56|13566.56|13686.8|13566.8|13669.46|13549.46|287
1625488800000|2021-07-05 12:40:00|13686.44|13566.44|13664.08|13544.08|13686.75|13566.75|13658.09|13538.09|288
1625489100000|2021-07-05 12:45:00|13665.25|13545.25|13652.85|13532.85|13666.29|13546.29|13634.61|13514.61|287
1625489400000|2021-07-05 12:50:00|13651.75|13531.75|13661.04|13541.04|13662.35|13542.35|13651.75|13531.75|281
1625489700000|2021-07-05 12:55:00|13661.06|13541.06|13640.53|13520.53|13661.06|13541.06|13639.69|13519.69|289
1625490000000|2021-07-05 13:00:00|13640.42|13520.42|13658.97|13538.97|13663.09|13543.09|13636.61|13516.61|295
1625490300000|2021-07-05 13:05:00|13658.96|13538.96|13718.66|13598.66|13718.84|13598.84|13658|13538|292
1625490600000|2021-07-05 13:10:00|13718.71|13598.71|13742.03|13622.03|13749.37|13629.37|13718.71|13598.71|295
1625490900000|2021-07-05 13:15:00|13741.41|13621.41|13717.04|13597.04|13751.02|13631.02|13714.28|13594.28|293
1625491200000|2021-07-05 13:20:00|13716.75|13596.75|13708.59|13588.59|13716.96|13596.96|13706.2|13586.2|283
1625491500000|2021-07-05 13:25:00|13709.11|13589.11|13743.44|13623.44|13743.44|13623.44|13701.75|13581.75|288
1625491800000|2021-07-05 13:30:00|13743.63|13623.63|13739.01|13619.01|13746.54|13626.54|13728.7|13608.7|292
1625492100000|2021-07-05 13:35:00|13738.35|13618.35|13737.77|13617.77|13739.31|13619.31|13725.13|13605.13|287
1625492400000|2021-07-05 13:40:00|13737.65|13617.65|13765.9|13645.9|13772.61|13652.61|13736.98|13616.98|286
1625492700000|2021-07-05 13:45:00|13765.94|13645.94|13786.1|13666.1|13798.94|13678.94|13765.63|13645.63|288
1625493000000|2021-07-05 13:50:00|13786.09|13666.09|13775.94|13655.94|13787.12|13667.12|13766.97|13646.97|290
1625493300000|2021-07-05 13:55:00|13775.95|13655.95|13749.67|13629.67|13779.79|13659.79|13749.67|13629.67|281
1625493600000|2021-07-05 14:00:00|13749.55|13629.55|13753.33|13633.33|13753.33|13633.33|13719.33|13599.33|293
1625493900000|2021-07-05 14:05:00|13753.4|13633.4|13770.13|13650.13|13773.61|13653.61|13753.4|13633.4|290
1625494200000|2021-07-05 14:10:00|13770.25|13650.25|13760.42|13640.42|13770.42|13650.42|13746.65|13626.65|290
1625494500000|2021-07-05 14:15:00|13761.21|13641.21|13779.62|13659.62|13785.55|13665.55|13759.8|13639.8|285
1625494800000|2021-07-05 14:20:00|13779.65|13659.65|13775.91|13655.91|13784.27|13664.27|13768.58|13648.58|285
1625495100000|2021-07-05 14:25:00|13775.65|13655.65|13728.68|13608.68|13777.02|13657.02|13728.17|13608.17|287
1625495400000|2021-07-05 14:30:00|13728.8|13608.8|13752.57|13632.57|13752.86|13632.86|13700.57|13580.57|296
1625495700000|2021-07-05 14:35:00|13752.69|13632.69|13755.49|13635.49|13761.95|13641.95|13744.19|13624.19|281
1625496000000|2021-07-05 14:40:00|13755.4|13635.4|13762.44|13642.44|13772.17|13652.17|13754.35|13634.35|283
1625496300000|2021-07-05 14:45:00|13761.94|13641.94|13777.98|13657.98|13777.98|13657.98|13758.71|13638.71|265
1625496600000|2021-07-05 14:50:00|13777.97|13657.97|13775.19|13655.19|13780.5|13660.5|13770.25|13650.25|279
1625496900000|2021-07-05 14:55:00|13775.3|13655.3|13786.81|13666.81|13794.36|13674.36|13775.13|13655.13|281
1625497200000|2021-07-05 15:00:00|13786.78|13666.78|13730.18|13610.18|13786.78|13666.78|13729.63|13609.63|288
1625497500000|2021-07-05 15:05:00|13729.62|13609.62|13791.75|13671.75|13791.75|13671.75|13727.96|13607.96|292
1625497800000|2021-07-05 15:10:00|13791.23|13671.23|13763.97|13643.97|13792.89|13672.89|13762.02|13642.02|288
1625498100000|2021-07-05 15:15:00|13763.94|13643.94|13748.21|13628.21|13764.15|13644.15|13748.21|13628.21|286
1625498400000|2021-07-05 15:20:00|13746.54|13626.54|13743.23|13623.23|13749.37|13629.37|13742|13622|280
1625498700000|2021-07-05 15:25:00|13743.06|13623.06|13717.73|13597.73|13750.45|13630.45|13717.73|13597.73|293
1625499000000|2021-07-05 15:30:00|13717.29|13597.29|13669.76|13549.76|13722.64|13602.64|13669.76|13549.76|296
1625499300000|2021-07-05 15:35:00|13668.39|13548.39|13680.03|13560.03|13685.27|13565.27|13656.15|13536.15|291
1625499600000|2021-07-05 15:40:00|13679.75|13559.75|13727.81|13607.81|13730.68|13610.68|13679.75|13559.75|289
1625499900000|2021-07-05 15:45:00|13727.7|13607.7|13744.81|13624.81|13755.34|13635.34|13725.53|13605.53|278
1625500200000|2021-07-05 15:50:00|13744.7|13624.7|13711.72|13591.72|13746|13626|13711.72|13591.72|281
1625500500000|2021-07-05 15:55:00|13711.94|13591.94|13686.18|13566.18|13715.72|13595.72|13686.18|13566.18|288
1625500800000|2021-07-05 16:00:00|13686.12|13566.12|13740.29|13620.29|13744.37|13624.37|13665.26|13545.26|294
1625501100000|2021-07-05 16:05:00|13740.09|13620.09|13736.43|13616.43|13740.09|13620.09|13728.3|13608.3|286
1625501400000|2021-07-05 16:10:00|13736.4|13616.4|13748.81|13628.81|13748.81|13628.81|13733.97|13613.97|284
1625501700000|2021-07-05 16:15:00|13748.77|13628.77|13735.26|13615.26|13758.82|13638.82|13728.66|13608.66|288
1625502000000|2021-07-05 16:20:00|13735.23|13615.23|13762.83|13642.83|13767.06|13647.06|13735.02|13615.02|288
1625502300000|2021-07-05 16:25:00|13762.56|13642.56|13734.59|13614.59|13763.67|13643.67|13734.48|13614.48|290
1625502600000|2021-07-05 16:30:00|13736.34|13616.34|13741.77|13621.77|13747.3|13627.3|13732.78|13612.78|279
1625502900000|2021-07-05 16:35:00|13741.73|13621.73|13738.81|13618.81|13743.19|13623.19|13731.58|13611.58|280
1625503200000|2021-07-05 16:40:00|13739.17|13619.17|13717.92|13597.92|13739.17|13619.17|13717.92|13597.92|283
1625503500000|2021-07-05 16:45:00|13717.74|13597.74|13724.51|13604.51|13738.66|13618.66|13705.75|13585.75|295
1625503800000|2021-07-05 16:50:00|13724.25|13604.25|13747.87|13627.87|13750.58|13630.58|13721.43|13601.43|278
1625504100000|2021-07-05 16:55:00|13747.8|13627.8|13728.63|13608.63|13750.87|13630.87|13727|13607|273
1625504400000|2021-07-05 17:00:00|13729.51|13609.51|13724.12|13604.12|13733.32|13613.32|13714.36|13594.36|275
1625504700000|2021-07-05 17:05:00|13724.03|13604.03|13753.42|13633.42|13754.91|13634.91|13723.47|13603.47|283
1625505000000|2021-07-05 17:10:00|13752.51|13632.51|13738.68|13618.68|13754.73|13634.73|13729.59|13609.59|274
1625505300000|2021-07-05 17:15:00|13738.92|13618.92|13727.81|13607.81|13740.02|13620.02|13726.59|13606.59|260
1625505600000|2021-07-05 17:20:00|13727.92|13607.92|13701.22|13581.22|13729.89|13609.89|13700.21|13580.21|289
1625505900000|2021-07-05 17:25:00|13701.38|13581.38|13694.64|13574.64|13708.05|13588.05|13694.64|13574.64|283
1625506200000|2021-07-05 17:30:00|13694.38|13574.38|13620.94|13500.94|13694.38|13574.38|13620.94|13500.94|294
1625506500000|2021-07-05 17:35:00|13618.53|13498.53|13550.29|13430.29|13618.53|13498.53|13545.95|13425.95|295
1625506800000|2021-07-05 17:40:00|13550.33|13430.33|13492.43|13372.43|13563.18|13443.18|13483.81|13363.81|294
1625507100000|2021-07-05 17:45:00|13492.36|13372.36|13545|13425|13545.12|13425.12|13491.39|13371.39|300
1625507400000|2021-07-05 17:50:00|13547.93|13427.93|13648.51|13528.51|13649.68|13529.68|13547.3|13427.3|295
1625507700000|2021-07-05 17:55:00|13648.97|13528.97|13749.57|13629.57|13752.54|13632.54|13648.97|13528.97|295
1625508000000|2021-07-05 18:00:00|13750.29|13630.29|13833.53|13713.53|13847.75|13727.75|13750.29|13630.29|300
1625508300000|2021-07-05 18:05:00|13833.92|13713.92|13807.09|13687.09|13845.34|13725.34|13804.67|13684.67|295
1625508600000|2021-07-05 18:10:00|13807.07|13687.07|13808.67|13688.67|13811.67|13691.67|13800.66|13680.66|289
1625508900000|2021-07-05 18:15:00|13808.8|13688.8|13812.95|13692.95|13819.88|13699.88|13807.4|13687.4|295
1625509200000|2021-07-05 18:20:00|13813.09|13693.09|13841.07|13721.07|13843.43|13723.43|13811.32|13691.32|289
1625509500000|2021-07-05 18:25:00|13840.88|13720.88|13900.37|13780.37|13923.41|13803.41|13840.88|13720.88|297
1625509800000|2021-07-05 18:30:00|13900.03|13780.03|13853.14|13733.14|13900.39|13780.39|13849.88|13729.88|296
1625510100000|2021-07-05 18:35:00|13853.23|13733.23|13860.38|13740.38|13861.39|13741.39|13847.34|13727.34|288
1625510400000|2021-07-05 18:40:00|13860.58|13740.58|13871.66|13751.66|13884.56|13764.56|13859.91|13739.91|295
1625510700000|2021-07-05 18:45:00|13871.13|13751.13|13852.63|13732.63|13871.13|13751.13|13841.88|13721.88|291
1625511000000|2021-07-05 18:50:00|13852.58|13732.58|13848.96|13728.96|13853.57|13733.57|13845.37|13725.37|273
1625511300000|2021-07-05 18:55:00|13849.09|13729.09|13855.06|13735.06|13861.08|13741.08|13841.51|13721.51|283
1625511600000|2021-07-05 19:00:00|13855.9|13735.9|13887.39|13767.39|13889.16|13769.16|13855.42|13735.42|287
1625511900000|2021-07-05 19:05:00|13887.37|13767.37|13897.86|13777.86|13902.79|13782.79|13876.29|13756.29|283
1625512200000|2021-07-05 19:10:00|13898.12|13778.12|13926.92|13806.92|13931.42|13811.42|13896.51|13776.51|289
1625512500000|2021-07-05 19:15:00|13927.03|13807.03|13918.86|13798.86|13937.07|13817.07|13912.92|13792.92|290
1625512800000|2021-07-05 19:20:00|13918.8|13798.8|13927.97|13807.97|13932.37|13812.37|13918.8|13798.8|285
1625513100000|2021-07-05 19:25:00|13927.58|13807.58|13917.76|13797.76|13971.85|13851.85|13917.76|13797.76|293
1625513400000|2021-07-05 19:30:00|13917.74|13797.74|13949.99|13829.99|13950.55|13830.55|13917.35|13797.35|289
1625513700000|2021-07-05 19:35:00|13950.01|13830.01|13957.74|13837.74|13968.11|13848.11|13949.6|13829.6|284
1625514000000|2021-07-05 19:40:00|13957.54|13837.54|13969.45|13849.45|13971.62|13851.62|13956.28|13836.28|288
1625514300000|2021-07-05 19:45:00|13969.54|13849.54|13945.16|13825.16|13972.09|13852.09|13940.59|13820.59|284
1625514600000|2021-07-05 19:50:00|13944.87|13824.87|13936.32|13816.32|13952.18|13832.18|13929.33|13809.33|279
1625514900000|2021-07-05 19:55:00|13936.65|13816.65|13954.98|13834.98|13956.8|13836.8|13936.42|13816.42|289
1625515200000|2021-07-05 20:00:00|13954.99|13834.99|13951.65|13831.65|13981.62|13861.62|13947.16|13827.16|294
1625515500000|2021-07-05 20:05:00|13952.78|13832.78|13956.79|13836.79|13961.86|13841.86|13949.69|13829.69|287
1625515800000|2021-07-05 20:10:00|13956.9|13836.9|13940.46|13820.46|13961.16|13841.16|13940.46|13820.46|285
1625516100000|2021-07-05 20:15:00|13940.33|13820.33|13934.32|13814.32|13962.7|13842.7|13933.85|13813.85|290
1625516400000|2021-07-05 20:20:00|13934.04|13814.04|13842.18|13722.18|13934.57|13814.57|13842.18|13722.18|289
1625516700000|2021-07-05 20:25:00|13842.02|13722.02|13868.58|13748.58|13874.74|13754.74|13841.7|13721.7|293
1625517000000|2021-07-05 20:30:00|13868.6|13748.6|13865.66|13745.66|13894.75|13774.75|13865.66|13745.66|288
1625517300000|2021-07-05 20:35:00|13861.28|13741.28|13806.16|13686.16|13861.28|13741.28|13788.51|13668.51|291
1625517600000|2021-07-05 20:40:00|13805.94|13685.94|13814.44|13694.44|13830.5|13710.5|13803.96|13683.96|295
1625517900000|2021-07-05 20:45:00|13814.32|13694.32|13807.31|13687.31|13825.16|13705.16|13786.48|13666.48|290
1625518200000|2021-07-05 20:50:00|13805.83|13685.83|13823.3|13703.3|13828.84|13708.84|13805.83|13685.83|287
1625518500000|2021-07-05 20:55:00|13823.38|13703.38|13830.24|13710.24|13830.24|13710.24|13820.02|13700.02|268
1625518800000|2021-07-05 21:00:00|13830.01|13710.01|13875.83|13755.83|13878.83|13758.83|13830.01|13710.01|293
1625519100000|2021-07-05 21:05:00|13875.86|13755.86|13896.63|13776.63|13897.54|13777.54|13875.86|13755.86|280
1625519400000|2021-07-05 21:10:00|13896.57|13776.57|13943.91|13823.91|13946.86|13826.86|13896.36|13776.36|285
1625519700000|2021-07-05 21:15:00|13943.94|13823.94|13952.27|13832.27|13967.56|13847.56|13943.63|13823.63|285
1625520000000|2021-07-05 21:20:00|13952.75|13832.75|13928.1|13808.1|13964.63|13844.63|13927.28|13807.28|278
1625520300000|2021-07-05 21:25:00|13928.03|13808.03|13930.55|13810.55|13933.34|13813.34|13917.79|13797.79|278
1625520600000|2021-07-05 21:30:00|13930.63|13810.63|13952.94|13832.94|13953.28|13833.28|13930.6|13810.6|280
1625520900000|2021-07-05 21:35:00|13952.98|13832.98|13948.67|13828.67|13953.03|13833.03|13943.31|13823.31|265
1625521200000|2021-07-05 21:40:00|13948.7|13828.7|13933.23|13813.23|13954.91|13834.91|13931.98|13811.98|266
1625521500000|2021-07-05 21:45:00|13934.42|13814.42|13965.53|13845.53|13970.97|13850.97|13931.45|13811.45|293
1625521800000|2021-07-05 21:50:00|13965.5|13845.5|13963.61|13843.61|13968.84|13848.84|13952.44|13832.44|282
1625522100000|2021-07-05 21:55:00|13963.26|13843.26|13972.08|13852.08|13974.94|13854.94|13960.8|13840.8|281
1625522400000|2021-07-05 22:00:00|13972.28|13852.28|13934.35|13814.35|13984.53|13864.53|13934.35|13814.35|291
1625522700000|2021-07-05 22:05:00|13934.19|13814.19|13930.75|13810.75|13941.21|13821.21|13930.12|13810.12|282
1625523000000|2021-07-05 22:10:00|13931.09|13811.09|13936.65|13816.65|13952.87|13832.87|13930.7|13810.7|291
1625523300000|2021-07-05 22:15:00|13936.57|13816.57|13918.51|13798.51|13936.95|13816.95|13898.61|13778.61|290
1625523600000|2021-07-05 22:20:00|13918.8|13798.8|13943.55|13823.55|13944.82|13824.82|13918.8|13798.8|279
1625523900000|2021-07-05 22:25:00|13943.05|13823.05|13952.75|13832.75|13958|13838|13943.05|13823.05|273
1625524200000|2021-07-05 22:30:00|13952.97|13832.97|13952.4|13832.4|13971.65|13851.65|13952.08|13832.08|281
1625524500000|2021-07-05 22:35:00|13952.2|13832.2|13915.44|13795.44|13961.71|13841.71|13915.44|13795.44|286
1625524800000|2021-07-05 22:40:00|13915.89|13795.89|13939.64|13819.64|13941.3|13821.3|13915.17|13795.17|280
1625525100000|2021-07-05 22:45:00|13939.43|13819.43|13909.66|13789.66|13944.92|13824.92|13907.6|13787.6|273
1625525400000|2021-07-05 22:50:00|13910.41|13790.41|13898.18|13778.18|13916.97|13796.97|13891.73|13771.73|282
1625525700000|2021-07-05 22:55:00|13898.02|13778.02|13894.38|13774.38|13901.73|13781.73|13894.38|13774.38|252
1625526000000|2021-07-05 23:00:00|13894.37|13774.37|13911.72|13791.72|13916.42|13796.42|13892.07|13772.07|253
1625526300000|2021-07-05 23:05:00|13912.2|13792.2|13943.61|13823.61|13945.21|13825.21|13911.12|13791.12|278
1625526600000|2021-07-05 23:10:00|13943.44|13823.44|13936.49|13816.49|13947.77|13827.77|13934.57|13814.57|270
1625526900000|2021-07-05 23:15:00|13937.14|13817.14|13914.1|13794.1|13937.36|13817.36|13912.66|13792.66|265
1625527200000|2021-07-05 23:20:00|13914.5|13794.5|13956.06|13836.06|13956.46|13836.46|13914.5|13794.5|279
1625527500000|2021-07-05 23:25:00|13956.08|13836.08|13918.32|13798.32|13956.72|13836.72|13918.24|13798.24|277
1625527800000|2021-07-05 23:30:00|13918.64|13798.64|13879.75|13759.75|13918.79|13798.79|13879.19|13759.19|287
1625528100000|2021-07-05 23:35:00|13879.46|13759.46|13886.34|13766.34|13895.57|13775.57|13877.91|13757.91|280
1625528400000|2021-07-05 23:40:00|13887.16|13767.16|13829.54|13709.54|13887.16|13767.16|13828.51|13708.51|292
1625528700000|2021-07-05 23:45:00|13828.26|13708.26|13846.1|13726.1|13852.16|13732.16|13824.93|13704.93|280
1625529000000|2021-07-05 23:50:00|13846.22|13726.22|13773.69|13653.69|13849.03|13729.03|13771.86|13651.86|271
1625529300000|2021-07-05 23:55:00|13773.05|13653.05|13751.96|13631.96|13792.79|13672.79|13747.17|13627.17|288
1625529600000|2021-07-06 00:00:00|13751|13631|13769.19|13649.19|13792.5|13672.5|13736.74|13616.74|294
1625529900000|2021-07-06 00:05:00|13769.58|13649.58|13889.75|13769.75|13889.88|13769.88|13769.58|13649.58|300
1625530200000|2021-07-06 00:10:00|13888.13|13768.13|13897.92|13777.92|13922.52|13802.52|13878.86|13758.86|296
1625530500000|2021-07-06 00:15:00|13897.85|13777.85|13835.39|13715.39|13899.16|13779.16|13833.89|13713.89|289
1625530800000|2021-07-06 00:20:00|13835.86|13715.86|13861.75|13741.75|13872.32|13752.32|13835.8|13715.8|291
1625531100000|2021-07-06 00:25:00|13861.4|13741.4|13887.81|13767.81|13888.48|13768.48|13854.97|13734.97|288
1625531400000|2021-07-06 00:30:00|13888.37|13768.37|13916.92|13796.92|13917.81|13797.81|13884.25|13764.25|298
1625531700000|2021-07-06 00:35:00|13916.87|13796.87|13996.88|13876.88|13999.38|13879.38|13916.54|13796.54|295
1625532000000|2021-07-06 00:40:00|13996.13|13876.13|13989.31|13869.31|13996.13|13876.13|13985.71|13865.71|285
1625532300000|2021-07-06 00:45:00|13988.84|13868.84|13994.41|13874.41|14000.3|13880.3|13978.01|13858.01|281
1625532600000|2021-07-06 00:50:00|13994.36|13874.36|13977.68|13857.68|13997.24|13877.24|13970.34|13850.34|282
1625532900000|2021-07-06 00:55:00|13976.61|13856.61|13960.94|13840.94|13977.51|13857.51|13960.51|13840.51|279
1625533200000|2021-07-06 01:00:00|13959.6|13839.6|13940.54|13820.54|13969.26|13849.26|13940.44|13820.44|288
1625533500000|2021-07-06 01:05:00|13940.46|13820.46|13927.75|13807.75|13951.2|13831.2|13927.75|13807.75|284
1625533800000|2021-07-06 01:10:00|13927.74|13807.74|13893.94|13773.94|13929.12|13809.12|13893.86|13773.86|291
1625534100000|2021-07-06 01:15:00|13894.15|13774.15|13872.14|13752.14|13895.64|13775.64|13871.56|13751.56|289
1625534400000|2021-07-06 01:20:00|13871.94|13751.94|13904.39|13784.39|13916.27|13796.27|13871.94|13751.94|281
1625534700000|2021-07-06 01:25:00|13904.16|13784.16|13910.26|13790.26|13910.26|13790.26|13893.55|13773.55|281
1625535000000|2021-07-06 01:30:00|13910.81|13790.81|13946.97|13826.97|13947.75|13827.75|13910.78|13790.78|288
1625535300000|2021-07-06 01:35:00|13946.94|13826.94|13908.79|13788.79|13947.95|13827.95|13908.15|13788.15|272
1625535600000|2021-07-06 01:40:00|13908.71|13788.71|13913.29|13793.29|13920.89|13800.89|13908.7|13788.7|260
1625535900000|2021-07-06 01:45:00|13913.2|13793.2|13922.61|13802.61|13923.34|13803.34|13888.54|13768.54|270
1625536200000|2021-07-06 01:50:00|13922.65|13802.65|13887.5|13767.5|13922.7|13802.7|13886.32|13766.32|279
1625536500000|2021-07-06 01:55:00|13888.35|13768.35|13856.43|13736.43|13891.39|13771.39|13852.96|13732.96|280
1625536800000|2021-07-06 02:00:00|13856.57|13736.57|13852.8|13732.8|13862.28|13742.28|13844.76|13724.76|273
1625537100000|2021-07-06 02:05:00|13853.26|13733.26|13853.01|13733.01|13854.23|13734.23|13846.5|13726.5|263
1625537400000|2021-07-06 02:10:00|13853.14|13733.14|13834.84|13714.84|13853.14|13733.14|13831.38|13711.38|276
1625537700000|2021-07-06 02:15:00|13835.96|13715.96|13839.58|13719.58|13843.54|13723.54|13832.59|13712.59|270
1625538000000|2021-07-06 02:20:00|13839.89|13719.89|13829.77|13709.77|13842.72|13722.72|13814.97|13694.97|284
1625538300000|2021-07-06 02:25:00|13829.92|13709.92|13836.82|13716.82|13855.38|13735.38|13829.92|13709.92|282
1625538600000|2021-07-06 02:30:00|13836.71|13716.71|13861.9|13741.9|13862.35|13742.35|13836.71|13716.71|280
1625538900000|2021-07-06 02:35:00|13862.07|13742.07|13879.27|13759.27|13879.9|13759.9|13862.07|13742.07|291
1625539200000|2021-07-06 02:40:00|13878.53|13758.53|13869.75|13749.75|13883.5|13763.5|13864.21|13744.21|279
1625539500000|2021-07-06 02:45:00|13870.04|13750.04|13875.31|13755.31|13895.47|13775.47|13869.98|13749.98|288
1625539800000|2021-07-06 02:50:00|13875.22|13755.22|13914.78|13794.78|13915.53|13795.53|13873.88|13753.88|289
1625540100000|2021-07-06 02:55:00|13915.91|13795.91|13934.06|13814.06|13934.72|13814.72|13915.91|13795.91|275
1625540400000|2021-07-06 03:00:00|13934.25|13814.25|13922.19|13802.19|13936.66|13816.66|13921.22|13801.22|286
1625540700000|2021-07-06 03:05:00|13922.18|13802.18|13930.11|13810.11|13936.63|13816.63|13915.28|13795.28|285
1625541000000|2021-07-06 03:10:00|13930.01|13810.01|13921.66|13801.66|13930.14|13810.14|13915.71|13795.71|284
1625541300000|2021-07-06 03:15:00|13921.74|13801.74|13917.44|13797.44|13924.45|13804.45|13910.06|13790.06|268
1625541600000|2021-07-06 03:20:00|13917.3|13797.3|13928.2|13808.2|13928.75|13808.75|13907.62|13787.62|269
1625541900000|2021-07-06 03:25:00|13928.18|13808.18|13961.89|13841.89|13961.94|13841.94|13928.18|13808.18|266
1625542200000|2021-07-06 03:30:00|13961.84|13841.84|13956.61|13836.61|13962.88|13842.88|13953.53|13833.53|271
1625542500000|2021-07-06 03:35:00|13957.11|13837.11|13943.25|13823.25|13962.98|13842.98|13943.25|13823.25|278
1625542800000|2021-07-06 03:40:00|13944.01|13824.01|13941.81|13821.81|13950.84|13830.84|13927.97|13807.97|277
1625543100000|2021-07-06 03:45:00|13941.41|13821.41|13931.53|13811.53|13941.41|13821.41|13923.57|13803.57|286
1625543400000|2021-07-06 03:50:00|13931.49|13811.49|13928.31|13808.31|13932.84|13812.84|13920.32|13800.32|257
1625543700000|2021-07-06 03:55:00|13929.22|13809.22|13952.88|13832.88|13955.44|13835.44|13929.22|13809.22|284
1625544000000|2021-07-06 04:00:00|13953.21|13833.21|14112.42|13992.42|14112.42|13992.42|13952|13832|295
1625544300000|2021-07-06 04:05:00|14112.97|13992.97|14210.9|14090.9|14210.9|14090.9|14104.87|13984.87|298
1625544600000|2021-07-06 04:10:00|14210.65|14090.65|14207.11|14087.11|14217.34|14097.34|14191.19|14071.19|298
1625544900000|2021-07-06 04:15:00|14207.41|14087.41|14259.72|14139.72|14260.8|14140.8|14200.31|14080.31|298
1625545200000|2021-07-06 04:20:00|14260.47|14140.47|14252.19|14132.19|14260.47|14140.47|14241.3|14121.3|288
1625545500000|2021-07-06 04:25:00|14252.13|14132.13|14289.07|14169.07|14306.59|14186.59|14249.93|14129.93|293
1625545800000|2021-07-06 04:30:00|14288.83|14168.83|14266.54|14146.54|14289.19|14169.19|14256.79|14136.79|292
1625546100000|2021-07-06 04:35:00|14267.39|14147.39|14296.97|14176.97|14298.65|14178.65|14267.36|14147.36|296
1625546400000|2021-07-06 04:40:00|14297.02|14177.02|14354.47|14234.47|14358.16|14238.16|14290.72|14170.72|294
1625546700000|2021-07-06 04:45:00|14354.26|14234.26|14320.1|14200.1|14355.4|14235.4|14307.49|14187.49|296
1625547000000|2021-07-06 04:50:00|14320.12|14200.12|14320.08|14200.08|14329.49|14209.49|14318.45|14198.45|292
1625547300000|2021-07-06 04:55:00|14320.16|14200.16|14330.93|14210.93|14331.11|14211.11|14315.38|14195.38|290
1625547600000|2021-07-06 05:00:00|14330.98|14210.98|14338.46|14218.46|14369.18|14249.18|14330.85|14210.85|296
1625547900000|2021-07-06 05:05:00|14338.33|14218.33|14325.73|14205.73|14347.45|14227.45|14318.44|14198.44|282
1625548200000|2021-07-06 05:10:00|14325.61|14205.61|14340.78|14220.78|14342.99|14222.99|14324.44|14204.44|288
1625548500000|2021-07-06 05:15:00|14340.73|14220.73|14375.9|14255.9|14393.06|14273.06|14340.51|14220.51|295
1625548800000|2021-07-06 05:20:00|14375.29|14255.29|14379.58|14259.58|14381.11|14261.11|14372.53|14252.53|289
1625549100000|2021-07-06 05:25:00|14379.68|14259.68|14411.3|14291.3|14419.01|14299.01|14379.6|14259.6|293
1625549400000|2021-07-06 05:30:00|14411.55|14291.55|14387.62|14267.62|14420.95|14300.95|14384.51|14264.51|288
1625549700000|2021-07-06 05:35:00|14386.83|14266.83|14415.52|14295.52|14415.63|14295.63|14383.45|14263.45|292
1625550000000|2021-07-06 05:40:00|14415.21|14295.21|14400.95|14280.95|14416.33|14296.33|14392.01|14272.01|290
1625550300000|2021-07-06 05:45:00|14400.73|14280.73|14380.27|14260.27|14402.12|14282.12|14380.27|14260.27|281
1625550600000|2021-07-06 05:50:00|14379.74|14259.74|14398.07|14278.07|14398.22|14278.22|14377.69|14257.69|287
1625550900000|2021-07-06 05:55:00|14397.98|14277.98|14377.46|14257.46|14397.98|14277.98|14375.2|14255.2|284
1625551200000|2021-07-06 06:00:00|14377.44|14257.44|14376.4|14256.4|14399.07|14279.07|14362.79|14242.79|291
1625551500000|2021-07-06 06:05:00|14376.51|14256.51|14390.76|14270.76|14392.33|14272.33|14375.52|14255.52|278
1625551800000|2021-07-06 06:10:00|14390.69|14270.69|14386.76|14266.76|14407.58|14287.58|14386.56|14266.56|289
1625552100000|2021-07-06 06:15:00|14386.42|14266.42|14354.72|14234.72|14386.42|14266.42|14346.97|14226.97|292
1625552400000|2021-07-06 06:20:00|14354.49|14234.49|14371.58|14251.58|14372.31|14252.31|14353.35|14233.35|283
1625552700000|2021-07-06 06:25:00|14371.7|14251.7|14399.22|14279.22|14400.19|14280.19|14369.67|14249.67|281
1625553000000|2021-07-06 06:30:00|14399.28|14279.28|14398.69|14278.69|14399.79|14279.79|14383.98|14263.98|281
1625553300000|2021-07-06 06:35:00|14398.68|14278.68|14391.59|14271.59|14407.85|14287.85|14389.42|14269.42|275
1625553600000|2021-07-06 06:40:00|14391.61|14271.61|14390.19|14270.19|14393.35|14273.35|14384.89|14264.89|280
1625553900000|2021-07-06 06:45:00|14390.31|14270.31|14342.6|14222.6|14390.41|14270.41|14341.34|14221.34|284
1625554200000|2021-07-06 06:50:00|14343.78|14223.78|14357.34|14237.34|14357.83|14237.83|14339.12|14219.12|276
1625554500000|2021-07-06 06:55:00|14357.33|14237.33|14339.36|14219.36|14358.14|14238.14|14339.14|14219.14|263
1625554800000|2021-07-06 07:00:00|14339.64|14219.64|14352.71|14232.71|14354.23|14234.23|14339.6|14219.6|277
1625555100000|2021-07-06 07:05:00|14351.57|14231.57|14367.44|14247.44|14376.45|14256.45|14351.57|14231.57|271
1625555400000|2021-07-06 07:10:00|14367.05|14247.05|14358.26|14238.26|14374.64|14254.64|14352.15|14232.15|270
1625555700000|2021-07-06 07:15:00|14358.27|14238.27|14387.41|14267.41|14387.51|14267.51|14357.77|14237.77|274
1625556000000|2021-07-06 07:20:00|14387.45|14267.45|14384.87|14264.87|14390.82|14270.82|14380.87|14260.87|279
1625556300000|2021-07-06 07:25:00|14384.91|14264.91|14371.74|14251.74|14385.07|14265.07|14370.67|14250.67|272
1625556600000|2021-07-06 07:30:00|14371.28|14251.28|14376.57|14256.57|14377.27|14257.27|14363.63|14243.63|270
1625556900000|2021-07-06 07:35:00|14376.8|14256.8|14379.26|14259.26|14381.74|14261.74|14372.77|14252.77|272
1625557200000|2021-07-06 07:40:00|14379.17|14259.17|14390.27|14270.27|14390.8|14270.8|14377.62|14257.62|271
1625557500000|2021-07-06 07:45:00|14390.39|14270.39|14381.4|14261.4|14404.38|14284.38|14371.9|14251.9|270
1625557800000|2021-07-06 07:50:00|14381.26|14261.26|14402.18|14282.18|14402.18|14282.18|14380.53|14260.53|287
1625558100000|2021-07-06 07:55:00|14402.17|14282.17|14434.43|14314.43|14454.99|14334.99|14402.12|14282.12|297
1625558400000|2021-07-06 08:00:00|14434.5|14314.5|14423.8|14303.8|14454.91|14334.91|14417.25|14297.25|295
1625558700000|2021-07-06 08:05:00|14424|14304|14425.95|14305.95|14429.01|14309.01|14404.52|14284.52|289
1625559000000|2021-07-06 08:10:00|14425.83|14305.83|14393.75|14273.75|14432.36|14312.36|14393.75|14273.75|275
1625559300000|2021-07-06 08:15:00|14393.61|14273.61|14385.13|14265.13|14395.26|14275.26|14372.28|14252.28|282
1625559600000|2021-07-06 08:20:00|14384.93|14264.93|14412.86|14292.86|14412.86|14292.86|14384.4|14264.4|271
1625559900000|2021-07-06 08:25:00|14412.97|14292.97|14441.43|14321.43|14441.46|14321.46|14409.7|14289.7|285
1625560200000|2021-07-06 08:30:00|14441.44|14321.44|14427.5|14307.5|14441.59|14321.59|14419.4|14299.4|284
1625560500000|2021-07-06 08:35:00|14427.83|14307.83|14424.55|14304.55|14434.01|14314.01|14424.55|14304.55|283
1625560800000|2021-07-06 08:40:00|14424.67|14304.67|14432.09|14312.09|14432.12|14312.12|14424.56|14304.56|261
1625561100000|2021-07-06 08:45:00|14432.29|14312.29|14438.92|14318.92|14443.15|14323.15|14432.28|14312.28|276
1625561400000|2021-07-06 08:50:00|14438.88|14318.88|14437.51|14317.51|14439.95|14319.95|14432.31|14312.31|272
1625561700000|2021-07-06 08:55:00|14437.54|14317.54|14475.98|14355.98|14492.37|14372.37|14436.28|14316.28|284
1625562000000|2021-07-06 09:00:00|14475.8|14355.8|14382.54|14262.54|14475.8|14355.8|14375.2|14255.2|292
1625562300000|2021-07-06 09:05:00|14383.03|14263.03|14421.01|14301.01|14421.01|14301.01|14382.02|14262.02|284
1625562600000|2021-07-06 09:10:00|14421.58|14301.58|14217.05|14097.05|14439.47|14319.47|14196.8|14076.8|298
1625562900000|2021-07-06 09:15:00|14217.04|14097.04|14038.91|13918.91|14234.5|14114.5|14038.91|13918.91|300
1625563200000|2021-07-06 09:20:00|14045.75|13925.75|14049.78|13929.78|14091.79|13971.79|14041.27|13921.27|297
1625563500000|2021-07-06 09:25:00|14050.05|13930.05|14019.97|13899.97|14050.05|13930.05|13996.57|13876.57|298
1625563800000|2021-07-06 09:30:00|14020|13900|14041.68|13921.68|14084.2|13964.2|14018.81|13898.81|296
1625564100000|2021-07-06 09:35:00|14040.71|13920.71|14028.86|13908.86|14054.42|13934.42|13998.15|13878.15|288
1625564400000|2021-07-06 09:40:00|14029.13|13909.13|14030.58|13910.58|14047.28|13927.28|14025.32|13905.32|290
1625564700000|2021-07-06 09:45:00|14030.82|13910.82|14098.23|13978.23|14099.19|13979.19|14029.76|13909.76|296
1625565000000|2021-07-06 09:50:00|14098.68|13978.68|14083.22|13963.22|14098.95|13978.95|14081.81|13961.81|288
1625565300000|2021-07-06 09:55:00|14083.45|13963.45|14104.01|13984.01|14108.99|13988.99|14083.45|13963.45|293
1625565600000|2021-07-06 10:00:00|14103.16|13983.16|14073.42|13953.42|14107.87|13987.87|14073.42|13953.42|298
1625565900000|2021-07-06 10:05:00|14073.33|13953.33|13996.04|13876.04|14074.1|13954.1|13996.04|13876.04|294
1625566200000|2021-07-06 10:10:00|13995.05|13875.05|13975.93|13855.93|13995.05|13875.05|13954.16|13834.16|298
1625566500000|2021-07-06 10:15:00|13976.26|13856.26|14026.05|13906.05|14026.66|13906.66|13976.26|13856.26|294
1625566800000|2021-07-06 10:20:00|14025.86|13905.86|14029.16|13909.16|14048.65|13928.65|14025.86|13905.86|290
1625567100000|2021-07-06 10:25:00|14028.79|13908.79|13990.84|13870.84|14032.12|13912.12|13988.58|13868.58|296
1625567400000|2021-07-06 10:30:00|13990.99|13870.99|14029.14|13909.14|14030.96|13910.96|13990.88|13870.88|288
1625567700000|2021-07-06 10:35:00|14029.11|13909.11|14020.31|13900.31|14030.68|13910.68|14009.61|13889.61|280
1625568000000|2021-07-06 10:40:00|14020.56|13900.56|14000.64|13880.64|14020.93|13900.93|13975.09|13855.09|290
1625568300000|2021-07-06 10:45:00|14000.8|13880.8|13975.86|13855.86|14013.08|13893.08|13973.04|13853.04|289
1625568600000|2021-07-06 10:50:00|13975.91|13855.91|14004.27|13884.27|14004.27|13884.27|13958.85|13838.85|295
1625568900000|2021-07-06 10:55:00|14004.5|13884.5|14008.49|13888.49|14018.28|13898.28|13996.68|13876.68|296
1625569200000|2021-07-06 11:00:00|14008.14|13888.14|13999.82|13879.82|14010.2|13890.2|13976.39|13856.39|295
1625569500000|2021-07-06 11:05:00|13999.95|13879.95|14033.79|13913.79|14033.86|13913.86|13997.22|13877.22|287
1625569800000|2021-07-06 11:10:00|14034.66|13914.66|14008.69|13888.69|14034.73|13914.73|14008.62|13888.62|280
1625570100000|2021-07-06 11:15:00|14008.84|13888.84|13978.61|13858.61|14009.6|13889.6|13962.52|13842.52|290
1625570400000|2021-07-06 11:20:00|13978.58|13858.58|13972.39|13852.39|13986.52|13866.52|13964.04|13844.04|288
1625570700000|2021-07-06 11:25:00|13972.37|13852.37|13977.22|13857.22|13981.22|13861.22|13964.96|13844.96|285
1625571000000|2021-07-06 11:30:00|13977.67|13857.67|14004.15|13884.15|14013.63|13893.63|13949.69|13829.69|285
1625571300000|2021-07-06 11:35:00|14004.25|13884.25|14019.53|13899.53|14027.21|13907.21|14002.79|13882.79|288
1625571600000|2021-07-06 11:40:00|14019.08|13899.08|14057.78|13937.78|14057.78|13937.78|14019.08|13899.08|290
1625571900000|2021-07-06 11:45:00|14057.77|13937.77|14183.43|14063.43|14186.65|14066.65|14057.77|13937.77|296
1625572200000|2021-07-06 11:50:00|14183.51|14063.51|14162.61|14042.61|14183.89|14063.89|14154.01|14034.01|295
1625572500000|2021-07-06 11:55:00|14163.12|14043.12|14120.06|14000.06|14169.88|14049.88|14120.06|14000.06|287
1625572800000|2021-07-06 12:00:00|14119.73|13999.73|14032.65|13912.65|14119.73|13999.73|14032.65|13912.65|298
1625573100000|2021-07-06 12:05:00|14032.91|13912.91|14121.51|14001.51|14121.63|14001.63|14031.95|13911.95|295
1625573400000|2021-07-06 12:10:00|14120.88|14000.88|14175.41|14055.41|14247.2|14127.2|14119.44|13999.44|297
1625573700000|2021-07-06 12:15:00|14175.7|14055.7|14150.48|14030.48|14195.29|14075.29|14136|14016|296
1625574000000|2021-07-06 12:20:00|14150.47|14030.47|14180.51|14060.51|14193.91|14073.91|14149.44|14029.44|292
1625574300000|2021-07-06 12:25:00|14180.58|14060.58|14201.45|14081.45|14217.99|14097.99|14177.33|14057.33|293
1625574600000|2021-07-06 12:30:00|14201.79|14081.79|14217.42|14097.42|14218.7|14098.7|14188.53|14068.53|290
1625574900000|2021-07-06 12:35:00|14217.24|14097.24|14204.52|14084.52|14217.51|14097.51|14201.99|14081.99|286
1625575200000|2021-07-06 12:40:00|14204.47|14084.47|14233.84|14113.84|14234.29|14114.29|14203.92|14083.92|292
1625575500000|2021-07-06 12:45:00|14233.42|14113.42|14275.1|14155.1|14275.1|14155.1|14220.82|14100.82|289
1625575800000|2021-07-06 12:50:00|14276.79|14156.79|14284.05|14164.05|14301.07|14181.07|14276.23|14156.23|298
1625576100000|2021-07-06 12:55:00|14284.26|14164.26|14310.33|14190.33|14316.51|14196.51|14275.08|14155.08|294
1625576400000|2021-07-06 13:00:00|14309.4|14189.4|14309.22|14189.22|14312.57|14192.57|14280.75|14160.75|295
1625576700000|2021-07-06 13:05:00|14309.91|14189.91|14314.65|14194.65|14325.8|14205.8|14306.74|14186.74|294
1625577000000|2021-07-06 13:10:00|14315.45|14195.45|14292.87|14172.87|14323.97|14203.97|14292.78|14172.78|295
1625577300000|2021-07-06 13:15:00|14292.11|14172.11|14278.2|14158.2|14293.13|14173.13|14268.85|14148.85|291
1625577600000|2021-07-06 13:20:00|14278.13|14158.13|14267.17|14147.17|14278.26|14158.26|14263.9|14143.9|291
1625577900000|2021-07-06 13:25:00|14267.09|14147.09|14265.29|14145.29|14270.43|14150.43|14245.19|14125.19|291
1625578200000|2021-07-06 13:30:00|14265.8|14145.8|14198.21|14078.21|14266.41|14146.41|14194.88|14074.88|292
1625578500000|2021-07-06 13:35:00|14197.69|14077.69|14209.87|14089.87|14214.67|14094.67|14195.28|14075.28|290
1625578800000|2021-07-06 13:40:00|14209.51|14089.51|14174.69|14054.69|14214.26|14094.26|14173.65|14053.65|294
1625579100000|2021-07-06 13:45:00|14174.88|14054.88|14120.32|14000.32|14205.51|14085.51|14117|13997|296
1625579400000|2021-07-06 13:50:00|14122.34|14002.34|14147.11|14027.11|14153.25|14033.25|14114.73|13994.73|290
1625579700000|2021-07-06 13:55:00|14147.99|14027.99|14193.86|14073.86|14203.54|14083.54|14147.99|14027.99|292
1625580000000|2021-07-06 14:00:00|14194.1|14074.1|14210.99|14090.99|14217.72|14097.72|14190.86|14070.86|292
1625580300000|2021-07-06 14:05:00|14210.79|14090.79|14138.54|14018.54|14217.33|14097.33|14129.97|14009.97|288
1625580600000|2021-07-06 14:10:00|14138.18|14018.18|14165.36|14045.36|14172.17|14052.17|14136.95|14016.95|292
1625580900000|2021-07-06 14:15:00|14165.18|14045.18|14135.36|14015.36|14181.69|14061.69|14135.36|14015.36|294
1625581200000|2021-07-06 14:20:00|14135.63|14015.63|14125.58|14005.58|14135.84|14015.84|14112.04|13992.04|290
1625581500000|2021-07-06 14:25:00|14127.28|14007.28|14135.51|14015.51|14147.41|14027.41|14127.28|14007.28|291
1625581800000|2021-07-06 14:30:00|14135.61|14015.61|14163.67|14043.67|14175.92|14055.92|14133.91|14013.91|293
1625582100000|2021-07-06 14:35:00|14163.7|14043.7|14179.06|14059.06|14204.05|14084.05|14163.7|14043.7|295
1625582400000|2021-07-06 14:40:00|14179.09|14059.09|14177.42|14057.42|14185.76|14065.76|14175.38|14055.38|282
1625582700000|2021-07-06 14:45:00|14176.97|14056.97|14198.25|14078.25|14198.47|14078.47|14169.31|14049.31|288
1625583000000|2021-07-06 14:50:00|14198.19|14078.19|14201.03|14081.03|14211.34|14091.34|14189.93|14069.93|285
1625583300000|2021-07-06 14:55:00|14201.04|14081.04|14182.13|14062.13|14202.92|14082.92|14180.4|14060.4|292
1625583600000|2021-07-06 15:00:00|14182.34|14062.34|14079.1|13959.1|14184.51|14064.51|14078.79|13958.79|294
1625583900000|2021-07-06 15:05:00|14079.16|13959.16|14074.27|13954.27|14101.12|13981.12|14074.27|13954.27|292
1625584200000|2021-07-06 15:10:00|14074.08|13954.08|14081.74|13961.74|14082.79|13962.79|14061.22|13941.22|289
1625584500000|2021-07-06 15:15:00|14082.34|13962.34|14125.45|14005.45|14151.19|14031.19|14077.08|13957.08|291
1625584800000|2021-07-06 15:20:00|14125.36|14005.36|14111.06|13991.06|14131.11|14011.11|14100.45|13980.45|283
1625585100000|2021-07-06 15:25:00|14111.14|13991.14|14142.08|14022.08|14142.08|14022.08|14109.07|13989.07|281
1625585400000|2021-07-06 15:30:00|14142.13|14022.13|14172.1|14052.1|14177.11|14057.11|14129.21|14009.21|293
1625585700000|2021-07-06 15:35:00|14172.36|14052.36|14155.05|14035.05|14174.31|14054.31|14137.57|14017.57|294
1625586000000|2021-07-06 15:40:00|14155.17|14035.17|14162.07|14042.07|14165.22|14045.22|14154.79|14034.79|286
1625586300000|2021-07-06 15:45:00|14162.06|14042.06|14143.28|14023.28|14162.06|14042.06|14126.41|14006.41|293
1625586600000|2021-07-06 15:50:00|14143.23|14023.23|14153.39|14033.39|14153.39|14033.39|14132.89|14012.89|283
1625586900000|2021-07-06 15:55:00|14153.57|14033.57|14154.2|14034.2|14164.68|14044.68|14153.05|14033.05|292
1625587200000|2021-07-06 16:00:00|14154.04|14034.04|14134.92|14014.92|14205.95|14085.95|14134.92|14014.92|298
1625587500000|2021-07-06 16:05:00|14134.75|14014.75|14166.47|14046.47|14186.92|14066.92|14131.09|14011.09|297
1625587800000|2021-07-06 16:10:00|14165.68|14045.68|14150.79|14030.79|14166.01|14046.01|14140.29|14020.29|293
1625588100000|2021-07-06 16:15:00|14150.59|14030.59|14105.45|13985.45|14158.52|14038.52|14105.45|13985.45|294
1625588400000|2021-07-06 16:20:00|14105.27|13985.27|14098.65|13978.65|14122.64|14002.64|14098.22|13978.22|295
1625588700000|2021-07-06 16:25:00|14098.96|13978.96|14117.68|13997.68|14123.98|14003.98|14095.42|13975.42|295
1625589000000|2021-07-06 16:30:00|14117.82|13997.82|14097.39|13977.39|14117.96|13997.96|14059.94|13939.94|295
1625589300000|2021-07-06 16:35:00|14097.44|13977.44|14096.43|13976.43|14115.5|13995.5|14087.03|13967.03|288
1625589600000|2021-07-06 16:40:00|14097.08|13977.08|14061.32|13941.32|14098.07|13978.07|14059.95|13939.95|299
1625589900000|2021-07-06 16:45:00|14060.55|13940.55|14101.14|13981.14|14105.99|13985.99|14060.1|13940.1|293
1625590200000|2021-07-06 16:50:00|14100.76|13980.76|14093.19|13973.19|14116.47|13996.47|14091.83|13971.83|289
1625590500000|2021-07-06 16:55:00|14092.99|13972.99|14150.07|14030.07|14150.07|14030.07|14089.09|13969.09|289
1625590800000|2021-07-06 17:00:00|14151.96|14031.96|14148.37|14028.37|14179.2|14059.2|14141.19|14021.19|297
1625591100000|2021-07-06 17:05:00|14148.56|14028.56|14114.48|13994.48|14148.56|14028.56|14097.99|13977.99|294
1625591400000|2021-07-06 17:10:00|14114.6|13994.6|14021.84|13901.84|14120.81|14000.81|14012.04|13892.04|298
1625591700000|2021-07-06 17:15:00|14021.8|13901.8|14065.58|13945.58|14065.58|13945.58|13999.22|13879.22|299
1625592000000|2021-07-06 17:20:00|14065.43|13945.43|14122.74|14002.74|14141.54|14021.54|14065.43|13945.43|293
1625592300000|2021-07-06 17:25:00|14122.71|14002.71|14115.83|13995.83|14123.93|14003.93|14091.26|13971.26|285
1625592600000|2021-07-06 17:30:00|14116.72|13996.72|14079.54|13959.54|14123.88|14003.88|14078.94|13958.94|297
1625592900000|2021-07-06 17:35:00|14079.71|13959.71|14114.19|13994.19|14114.19|13994.19|14079.71|13959.71|294
1625593200000|2021-07-06 17:40:00|14114.21|13994.21|14134.5|14014.5|14134.5|14014.5|14110.06|13990.06|288
1625593500000|2021-07-06 17:45:00|14133.94|14013.94|14128.25|14008.25|14134.88|14014.88|14116.01|13996.01|289
1625593800000|2021-07-06 17:50:00|14128.76|14008.76|14197.78|14077.78|14201.17|14081.17|14128.76|14008.76|296
1625594100000|2021-07-06 17:55:00|14197.75|14077.75|14185.33|14065.33|14197.75|14077.75|14180.73|14060.73|294
1625594400000|2021-07-06 18:00:00|14185.26|14065.26|14186.13|14066.13|14186.13|14066.13|14166.38|14046.38|287
1625594700000|2021-07-06 18:05:00|14186.51|14066.51|14177.88|14057.88|14195.8|14075.8|14176.65|14056.65|295
1625595000000|2021-07-06 18:10:00|14178.08|14058.08|14205.54|14085.54|14211.74|14091.74|14178.08|14058.08|290
1625595300000|2021-07-06 18:15:00|14205.58|14085.58|14234.47|14114.47|14235.17|14115.17|14200.7|14080.7|298
1625595600000|2021-07-06 18:20:00|14234.6|14114.6|14225.79|14105.79|14257.37|14137.37|14225.51|14105.51|294
1625595900000|2021-07-06 18:25:00|14226.19|14106.19|14238.1|14118.1|14242.6|14122.6|14215.19|14095.19|293
1625596200000|2021-07-06 18:30:00|14237.64|14117.64|14239.39|14119.39|14260.01|14140.01|14234.77|14114.77|296
1625596500000|2021-07-06 18:35:00|14239.42|14119.42|14239.46|14119.46|14239.97|14119.97|14216.59|14096.59|291
1625596800000|2021-07-06 18:40:00|14238.85|14118.85|14207.24|14087.24|14239.05|14119.05|14200.73|14080.73|281
1625597100000|2021-07-06 18:45:00|14207.83|14087.83|14174.85|14054.85|14208.79|14088.79|14170.3|14050.3|280
1625597400000|2021-07-06 18:50:00|14174.79|14054.79|14159.49|14039.49|14180.74|14060.74|14159.3|14039.3|288
1625597700000|2021-07-06 18:55:00|14160.11|14040.11|14145.44|14025.44|14162.73|14042.73|14134.39|14014.39|292
1625598000000|2021-07-06 19:00:00|14145.33|14025.33|14128.31|14008.31|14145.33|14025.33|14119.99|13999.99|290
1625598300000|2021-07-06 19:05:00|14128.4|14008.4|14162.19|14042.19|14165.61|14045.61|14128.4|14008.4|277
1625598600000|2021-07-06 19:10:00|14162.01|14042.01|14142.87|14022.87|14168.13|14048.13|14141.56|14021.56|278
1625598900000|2021-07-06 19:15:00|14142.8|14022.8|14140.93|14020.93|14152.11|14032.11|14133.62|14013.62|288
1625599200000|2021-07-06 19:20:00|14143.47|14023.47|14146.8|14026.8|14155.45|14035.45|14142.02|14022.02|281
1625599500000|2021-07-06 19:25:00|14146.93|14026.93|14160.52|14040.52|14166.49|14046.49|14146.65|14026.65|281
1625599800000|2021-07-06 19:30:00|14161.07|14041.07|14159.81|14039.81|14164.75|14044.75|14150.13|14030.13|283
1625600100000|2021-07-06 19:35:00|14158.95|14038.95|14171.44|14051.44|14175.59|14055.59|14158.9|14038.9|285
1625600400000|2021-07-06 19:40:00|14171.12|14051.12|14173.96|14053.96|14175.19|14055.19|14158.02|14038.02|280
1625600700000|2021-07-06 19:45:00|14174.1|14054.1|14223.69|14103.69|14241.93|14121.93|14165.01|14045.01|289
1625601000000|2021-07-06 19:50:00|14223.67|14103.67|14213.34|14093.34|14223.67|14103.67|14201.79|14081.79|289
1625601300000|2021-07-06 19:55:00|14213.56|14093.56|14209.67|14089.67|14213.91|14093.91|14198.16|14078.16|290
1625601600000|2021-07-06 20:00:00|14209.69|14089.69|14223.69|14103.69|14225.74|14105.74|14191.28|14071.28|291
1625601900000|2021-07-06 20:05:00|14224.57|14104.57|14195.74|14075.74|14227.93|14107.93|14192.78|14072.78|287
1625602200000|2021-07-06 20:10:00|14195.72|14075.72|14169.45|14049.45|14203.47|14083.47|14167.54|14047.54|293
1625602500000|2021-07-06 20:15:00|14169.54|14049.54|14168.87|14048.87|14177.01|14057.01|14147.47|14027.47|293
1625602800000|2021-07-06 20:20:00|14168.98|14048.98|14184.04|14064.04|14184.42|14064.42|14161.05|14041.05|290
1625603100000|2021-07-06 20:25:00|14183.73|14063.73|14179.41|14059.41|14194.04|14074.04|14178.31|14058.31|292
1625603400000|2021-07-06 20:30:00|14179.42|14059.42|14155.35|14035.35|14179.62|14059.62|14149.15|14029.15|289
1625603700000|2021-07-06 20:35:00|14155.41|14035.41|14138.72|14018.72|14160.11|14040.11|14138.12|14018.12|284
1625604000000|2021-07-06 20:40:00|14138.69|14018.69|14129.86|14009.86|14140.76|14020.76|14127.05|14007.05|287
1625604300000|2021-07-06 20:45:00|14130.83|14010.83|14130.95|14010.95|14135.82|14015.82|14113.92|13993.92|286
1625604600000|2021-07-06 20:50:00|14131.04|14011.04|14132.68|14012.68|14132.68|14012.68|14093.03|13973.03|290
1625604900000|2021-07-06 20:55:00|14133.07|14013.07|14127.56|14007.56|14134.11|14014.11|14111.28|13991.28|278
1625605200000|2021-07-06 21:00:00|14128.73|14008.73|14085.91|13965.91|14130.09|14010.09|14084.01|13964.01|286
1625605500000|2021-07-06 21:05:00|14085.93|13965.93|14109.37|13989.37|14109.37|13989.37|14085.28|13965.28|274
1625605800000|2021-07-06 21:10:00|14109.48|13989.48|14061.33|13941.33|14109.48|13989.48|14058.37|13938.37|275
1625606100000|2021-07-06 21:15:00|14069.32|13949.32|14089.06|13969.06|14109.53|13989.53|14068.43|13948.43|280
1625606400000|2021-07-06 21:20:00|14089.82|13969.82|14106.92|13986.92|14106.92|13986.92|14082.15|13962.15|296
1625606700000|2021-07-06 21:25:00|14108.15|13988.15|14084.67|13964.67|14110.23|13990.23|14084.49|13964.49|290
1625607000000|2021-07-06 21:30:00|14084.89|13964.89|14081.84|13961.84|14085.17|13965.17|14077.94|13957.94|258
1625607300000|2021-07-06 21:35:00|14081.83|13961.83|14080.5|13960.5|14082.68|13962.68|14076.43|13956.43|265
1625607600000|2021-07-06 21:40:00|14080.29|13960.29|14078.12|13958.12|14101.58|13981.58|14076.56|13956.56|277
1625607900000|2021-07-06 21:45:00|14077.25|13957.25|14062.09|13942.09|14078.43|13958.43|14057.78|13937.78|294
1625608200000|2021-07-06 21:50:00|14062.59|13942.59|13989.93|13869.93|14063.61|13943.61|13980.02|13860.02|288
1625608500000|2021-07-06 21:55:00|13989.99|13869.99|14032.26|13912.26|14033.39|13913.39|13987.57|13867.57|293
1625608800000|2021-07-06 22:00:00|14032.25|13912.25|14099.78|13979.78|14099.94|13979.94|14019.69|13899.69|295
1625609100000|2021-07-06 22:05:00|14099.86|13979.86|14092.26|13972.26|14102.61|13982.61|14090.82|13970.82|280
1625609400000|2021-07-06 22:10:00|14092.18|13972.18|14141.44|14021.44|14141.44|14021.44|14087.79|13967.79|281
1625609700000|2021-07-06 22:15:00|14141.37|14021.37|14133.57|14013.57|14143.54|14023.54|14125.46|14005.46|284
1625610000000|2021-07-06 22:20:00|14133.88|14013.88|14134|14014|14138.9|14018.9|14126.93|14006.93|285
1625610300000|2021-07-06 22:25:00|14132.13|14012.13|14124.8|14004.8|14133|14013|14119.81|13999.81|274
1625610600000|2021-07-06 22:30:00|14124.65|14004.65|14141.46|14021.46|14149.83|14029.83|14122.87|14002.87|284
1625610900000|2021-07-06 22:35:00|14141.64|14021.64|14153.83|14033.83|14156.03|14036.03|14138.34|14018.34|284
1625611200000|2021-07-06 22:40:00|14153.96|14033.96|14172.13|14052.13|14175.31|14055.31|14153.77|14033.77|282
1625611500000|2021-07-06 22:45:00|14171.49|14051.49|14189.64|14069.64|14199.7|14079.7|14170.73|14050.73|290
1625611800000|2021-07-06 22:50:00|14189.7|14069.7|14188.73|14068.73|14191.15|14071.15|14182.42|14062.42|287
1625612100000|2021-07-06 22:55:00|14188.94|14068.94|14184.77|14064.77|14189.26|14069.26|14172.35|14052.35|287
1625612400000|2021-07-06 23:00:00|14183.41|14063.41|14194.61|14074.61|14195.67|14075.67|14153.82|14033.82|290
1625612700000|2021-07-06 23:05:00|14194.63|14074.63|14197.02|14077.02|14200.35|14080.35|14190.46|14070.46|270
1625613000000|2021-07-06 23:10:00|14197.03|14077.03|14199.69|14079.69|14201.97|14081.97|14193.59|14073.59|267
1625613300000|2021-07-06 23:15:00|14199.59|14079.59|14227.75|14107.75|14227.75|14107.75|14198.11|14078.11|282
1625613600000|2021-07-06 23:20:00|14227.92|14107.92|14247.82|14127.82|14250.16|14130.16|14223.89|14103.89|284
1625613900000|2021-07-06 23:25:00|14247.54|14127.54|14228.65|14108.65|14247.54|14127.54|14226.36|14106.36|277
1625614200000|2021-07-06 23:30:00|14228.6|14108.6|14215.92|14095.92|14229.16|14109.16|14207.53|14087.53|279
1625614500000|2021-07-06 23:35:00|14216.14|14096.14|14217.51|14097.51|14226.68|14106.68|14211.28|14091.28|269
1625614800000|2021-07-06 23:40:00|14218.51|14098.51|14246.88|14126.88|14249.89|14129.89|14216.94|14096.94|277
1625615100000|2021-07-06 23:45:00|14246.85|14126.85|14211.33|14091.33|14247.26|14127.26|14207.75|14087.75|288
1625615400000|2021-07-06 23:50:00|14210.8|14090.8|14221.68|14101.68|14222.73|14102.73|14203.68|14083.68|284
1625615700000|2021-07-06 23:55:00|14221.2|14101.2|14265.13|14145.13|14282.7|14162.7|14221.2|14101.2|293
1625616000000|2021-07-07 00:00:00|14264.96|14144.96|14240.8|14120.8|14264.96|14144.96|14228.65|14108.65|295
1625616300000|2021-07-07 00:05:00|14241.18|14121.18|14340.41|14220.41|14340.41|14220.41|14241.18|14121.18|298
1625616600000|2021-07-07 00:10:00|14340.48|14220.48|14343.51|14223.51|14365.01|14245.01|14339.41|14219.41|296
1625616900000|2021-07-07 00:15:00|14342.03|14222.03|14298.28|14178.28|14354.52|14234.52|14298|14178|297
1625617200000|2021-07-07 00:20:00|14297.27|14177.27|14275.86|14155.86|14303.48|14183.48|14275.61|14155.61|286
1625617500000|2021-07-07 00:25:00|14276.49|14156.49|14232.19|14112.19|14277.11|14157.11|14232.19|14112.19|288
1625617800000|2021-07-07 00:30:00|14232.36|14112.36|14137.25|14017.25|14232.48|14112.48|14134.55|14014.55|299
1625618100000|2021-07-07 00:35:00|14137.2|14017.2|14183.8|14063.8|14188.21|14068.21|14137.2|14017.2|293
1625618400000|2021-07-07 00:40:00|14184.22|14064.22|14186.57|14066.57|14190.79|14070.79|14170.67|14050.67|290
1625618700000|2021-07-07 00:45:00|14185.18|14065.18|14208.09|14088.09|14215.39|14095.39|14182.53|14062.53|287
1625619000000|2021-07-07 00:50:00|14207.63|14087.63|14221.09|14101.09|14227.41|14107.41|14203.63|14083.63|287
1625619300000|2021-07-07 00:55:00|14220.77|14100.77|14246.83|14126.83|14246.96|14126.96|14200.94|14080.94|292
1625619600000|2021-07-07 01:00:00|14246.93|14126.93|14286.74|14166.74|14294.84|14174.84|14243.42|14123.42|292
1625619900000|2021-07-07 01:05:00|14285.48|14165.48|14264.91|14144.91|14287.25|14167.25|14258.13|14138.13|294
1625620200000|2021-07-07 01:10:00|14263.92|14143.92|14311.97|14191.97|14316.66|14196.66|14263.92|14143.92|295
1625620500000|2021-07-07 01:15:00|14311.61|14191.61|14316.49|14196.49|14326.05|14206.05|14303.91|14183.91|291
1625620800000|2021-07-07 01:20:00|14316.72|14196.72|14324.43|14204.43|14324.93|14204.93|14305.31|14185.31|286
1625621100000|2021-07-07 01:25:00|14324.54|14204.54|14331.08|14211.08|14337.01|14217.01|14323.64|14203.64|287
1625621400000|2021-07-07 01:30:00|14331.59|14211.59|14311.56|14191.56|14338.89|14218.89|14304.57|14184.57|287
1625621700000|2021-07-07 01:35:00|14311.66|14191.66|14230.99|14110.99|14311.78|14191.78|14222.19|14102.19|289
1625622000000|2021-07-07 01:40:00|14230.31|14110.31|14262|14142|14267.94|14147.94|14202.44|14082.44|296
1625622300000|2021-07-07 01:45:00|14261.8|14141.8|14243.16|14123.16|14262.87|14142.87|14237.42|14117.42|287
1625622600000|2021-07-07 01:50:00|14243.19|14123.19|14255.2|14135.2|14257.19|14137.19|14242.97|14122.97|279
1625622900000|2021-07-07 01:55:00|14255.43|14135.43|14276.16|14156.16|14276.16|14156.16|14254.82|14134.82|274
1625623200000|2021-07-07 02:00:00|14276.06|14156.06|14256.64|14136.64|14283.47|14163.47|14256.64|14136.64|288
1625623500000|2021-07-07 02:05:00|14256.46|14136.46|14244.49|14124.49|14256.55|14136.55|14226.62|14106.62|295
1625623800000|2021-07-07 02:10:00|14244.36|14124.36|14218.98|14098.98|14246.29|14126.29|14212.91|14092.91|285
1625624100000|2021-07-07 02:15:00|14219.41|14099.41|14224.5|14104.5|14227.88|14107.88|14212.13|14092.13|279
1625624400000|2021-07-07 02:20:00|14224.34|14104.34|14199.8|14079.8|14227.51|14107.51|14196.04|14076.04|286
1625624700000|2021-07-07 02:25:00|14199.02|14079.02|14203.62|14083.62|14203.8|14083.8|14192.4|14072.4|281
1625625000000|2021-07-07 02:30:00|14203.58|14083.58|14228.21|14108.21|14228.21|14108.21|14202.47|14082.47|282
1625625300000|2021-07-07 02:35:00|14229.28|14109.28|14230.06|14110.06|14241.94|14121.94|14227.87|14107.87|287
1625625600000|2021-07-07 02:40:00|14229.91|14109.91|14267.6|14147.6|14268.59|14148.59|14229.7|14109.7|282
1625625900000|2021-07-07 02:45:00|14267.65|14147.65|14278.24|14158.24|14280.06|14160.06|14250.88|14130.88|283
1625626200000|2021-07-07 02:50:00|14278.15|14158.15|14271.13|14151.13|14281.23|14161.23|14269.16|14149.16|287
1625626500000|2021-07-07 02:55:00|14271.16|14151.16|14317.49|14197.49|14317.49|14197.49|14269.71|14149.71|287
1625626800000|2021-07-07 03:00:00|14317.47|14197.47|14311.12|14191.12|14339.22|14219.22|14305.73|14185.73|297
1625627100000|2021-07-07 03:05:00|14311.02|14191.02|14312.95|14192.95|14318.23|14198.23|14299.28|14179.28|288
1625627400000|2021-07-07 03:10:00|14313.01|14193.01|14350.17|14230.17|14350.27|14230.27|14311.66|14191.66|293
1625627700000|2021-07-07 03:15:00|14350.92|14230.92|14334.72|14214.72|14355.12|14235.12|14333.07|14213.07|283
1625628000000|2021-07-07 03:20:00|14335.31|14215.31|14362.97|14242.97|14362.97|14242.97|14328.27|14208.27|286
1625628300000|2021-07-07 03:25:00|14363.04|14243.04|14368.73|14248.73|14371.47|14251.47|14358.65|14238.65|284
1625628600000|2021-07-07 03:30:00|14368.85|14248.85|14394.98|14274.98|14408.09|14288.09|14368.32|14248.32|294
1625628900000|2021-07-07 03:35:00|14396.1|14276.1|14400.65|14280.65|14413.51|14293.51|14396.1|14276.1|288
1625629200000|2021-07-07 03:40:00|14400.46|14280.46|14417.66|14297.66|14423.06|14303.06|14400.33|14280.33|292
1625629500000|2021-07-07 03:45:00|14417.89|14297.89|14389.3|14269.3|14422.86|14302.86|14389.3|14269.3|283
1625629800000|2021-07-07 03:50:00|14389.05|14269.05|14414.03|14294.03|14416.53|14296.53|14388.11|14268.11|282
1625630100000|2021-07-07 03:55:00|14413.67|14293.67|14422.03|14302.03|14426.78|14306.78|14411.18|14291.18|281
1625630400000|2021-07-07 04:00:00|14422.21|14302.21|14389.22|14269.22|14428.55|14308.55|14389.15|14269.15|287
1625630700000|2021-07-07 04:05:00|14389.2|14269.2|14429.78|14309.78|14431.36|14311.36|14386.48|14266.48|290
1625631000000|2021-07-07 04:10:00|14429.41|14309.41|14404.57|14284.57|14429.73|14309.73|14404.35|14284.35|285
1625631300000|2021-07-07 04:15:00|14404.55|14284.55|14413.51|14293.51|14413.52|14293.52|14397.41|14277.41|280
1625631600000|2021-07-07 04:20:00|14413.38|14293.38|14518.46|14398.46|14518.46|14398.46|14411.09|14291.09|285
1625631900000|2021-07-07 04:25:00|14518.34|14398.34|14535.75|14415.75|14541.15|14421.15|14502.27|14382.27|298
1625632200000|2021-07-07 04:30:00|14535.84|14415.84|14543.16|14423.16|14561.55|14441.55|14535.46|14415.46|297
1625632500000|2021-07-07 04:35:00|14543.17|14423.17|14525.46|14405.46|14543.17|14423.17|14523.9|14403.9|278
1625632800000|2021-07-07 04:40:00|14525.28|14405.28|14552.42|14432.42|14564.23|14444.23|14525.28|14405.28|287
1625633100000|2021-07-07 04:45:00|14551.44|14431.44|14545.81|14425.81|14566.63|14446.63|14544.93|14424.93|293
1625633400000|2021-07-07 04:50:00|14546|14426|14585.58|14465.58|14589.63|14469.63|14544.74|14424.74|289
1625633700000|2021-07-07 04:55:00|14586.38|14466.38|14610.13|14490.13|14616.9|14496.9|14586.38|14466.38|298
1625634000000|2021-07-07 05:00:00|14610.43|14490.43|14631.07|14511.07|14636.34|14516.34|14608.68|14488.68|298
1625634300000|2021-07-07 05:05:00|14631.1|14511.1|14577.53|14457.53|14634.6|14514.6|14571.05|14451.05|294
1625634600000|2021-07-07 05:10:00|14577.55|14457.55|14589.71|14469.71|14592.66|14472.66|14577.55|14457.55|287
1625634900000|2021-07-07 05:15:00|14589.26|14469.26|14619.18|14499.18|14626.12|14506.12|14589.26|14469.26|295
1625635200000|2021-07-07 05:20:00|14619|14499|14586.67|14466.67|14619.04|14499.04|14586.31|14466.31|289
1625635500000|2021-07-07 05:25:00|14586.63|14466.63|14608.97|14488.97|14612.13|14492.13|14583.42|14463.42|291
1625635800000|2021-07-07 05:30:00|14608.94|14488.94|14564.36|14444.36|14609.14|14489.14|14559.24|14439.24|285
1625636100000|2021-07-07 05:35:00|14564.43|14444.43|14565.46|14445.46|14577.38|14457.38|14564.43|14444.43|284
1625636400000|2021-07-07 05:40:00|14565.47|14445.47|14562.95|14442.95|14578.55|14458.55|14562.6|14442.6|280
1625636700000|2021-07-07 05:45:00|14562.88|14442.88|14583.85|14463.85|14584|14464|14561.98|14441.98|286
1625637000000|2021-07-07 05:50:00|14582.75|14462.75|14617.1|14497.1|14626.23|14506.23|14582.75|14462.75|286
1625637300000|2021-07-07 05:55:00|14617.11|14497.11|14607.29|14487.29|14621.7|14501.7|14604.74|14484.74|280
1625637600000|2021-07-07 06:00:00|14607.4|14487.4|14639.48|14519.48|14644.34|14524.34|14607.4|14487.4|291
1625637900000|2021-07-07 06:05:00|14639.49|14519.49|14602.44|14482.44|14641.09|14521.09|14601.56|14481.56|288
1625638200000|2021-07-07 06:10:00|14602.88|14482.88|14594.55|14474.55|14631.34|14511.34|14594.55|14474.55|291
1625638500000|2021-07-07 06:15:00|14594.52|14474.52|14574.88|14454.88|14609.2|14489.2|14564.21|14444.21|289
1625638800000|2021-07-07 06:20:00|14574.72|14454.72|14610.35|14490.35|14610.99|14490.99|14574.72|14454.72|287
1625639100000|2021-07-07 06:25:00|14610.2|14490.2|14594.2|14474.2|14616.62|14496.62|14592.31|14472.31|287
1625639400000|2021-07-07 06:30:00|14594.93|14474.93|14607.99|14487.99|14610|14490|14593.05|14473.05|282
1625639700000|2021-07-07 06:35:00|14608.01|14488.01|14610.16|14490.16|14616.44|14496.44|14605.52|14485.52|277
1625640000000|2021-07-07 06:40:00|14609.92|14489.92|14602.83|14482.83|14619.96|14499.96|14602.83|14482.83|286
1625640300000|2021-07-07 06:45:00|14602.66|14482.66|14599.93|14479.93|14607.83|14487.83|14598.09|14478.09|280
1625640600000|2021-07-07 06:50:00|14599.94|14479.94|14559.82|14439.82|14609.24|14489.24|14558.77|14438.77|289
1625640900000|2021-07-07 06:55:00|14560.16|14440.16|14576.35|14456.35|14578.41|14458.41|14560.16|14440.16|273
1625641200000|2021-07-07 07:00:00|14576.42|14456.42|14605.26|14485.26|14610.25|14490.25|14576.42|14456.42|286
1625641500000|2021-07-07 07:05:00|14605.07|14485.07|14606.46|14486.46|14613.35|14493.35|14604.77|14484.77|271
1625641800000|2021-07-07 07:10:00|14606.13|14486.13|14602.84|14482.84|14614.7|14494.7|14602.84|14482.84|275
1625642100000|2021-07-07 07:15:00|14602.8|14482.8|14629.43|14509.43|14636.26|14516.26|14602.26|14482.26|280
1625642400000|2021-07-07 07:20:00|14628.69|14508.69|14592.26|14472.26|14628.88|14508.88|14592.26|14472.26|287
1625642700000|2021-07-07 07:25:00|14592.18|14472.18|14614.49|14494.49|14616.76|14496.76|14591.11|14471.11|281
1625643000000|2021-07-07 07:30:00|14614.45|14494.45|14644.74|14524.74|14645.9|14525.9|14612.61|14492.61|280
1625643300000|2021-07-07 07:35:00|14645.87|14525.87|14608.04|14488.04|14646.85|14526.85|14608.04|14488.04|279
1625643600000|2021-07-07 07:40:00|14608.15|14488.15|14624.36|14504.36|14631.74|14511.74|14607.25|14487.25|267
1625643900000|2021-07-07 07:45:00|14624.39|14504.39|14638.08|14518.08|14648.92|14528.92|14624.36|14504.36|291
1625644200000|2021-07-07 07:50:00|14638.35|14518.35|14603.33|14483.33|14677|14557|14603.33|14483.33|294
1625644500000|2021-07-07 07:55:00|14603.61|14483.61|14541.15|14421.15|14603.61|14483.61|14494.4|14374.4|297
1625644800000|2021-07-07 08:00:00|14541.29|14421.29|14605.3|14485.3|14609.22|14489.22|14541.29|14421.29|292
1625645100000|2021-07-07 08:05:00|14605.54|14485.54|14642.69|14522.69|14656.94|14536.94|14605.54|14485.54|290
1625645400000|2021-07-07 08:10:00|14643.01|14523.01|14609.83|14489.83|14653.33|14533.33|14599.13|14479.13|288
1625645700000|2021-07-07 08:15:00|14610.14|14490.14|14585.96|14465.96|14621.17|14501.17|14585.96|14465.96|289
1625646000000|2021-07-07 08:20:00|14585.27|14465.27|14583.75|14463.75|14607.52|14487.52|14583.75|14463.75|283
1625646300000|2021-07-07 08:25:00|14582.73|14462.73|14572.69|14452.69|14582.73|14462.73|14566.63|14446.63|294
1625646600000|2021-07-07 08:30:00|14572.64|14452.64|14551.15|14431.15|14575.34|14455.34|14549.37|14429.37|292
1625646900000|2021-07-07 08:35:00|14550.96|14430.96|14571.29|14451.29|14578.61|14458.61|14549.74|14429.74|281
1625647200000|2021-07-07 08:40:00|14571.19|14451.19|14554.17|14434.17|14577.29|14457.29|14554.17|14434.17|287
1625647500000|2021-07-07 08:45:00|14554.15|14434.15|14574.69|14454.69|14576.95|14456.95|14553.68|14433.68|275
1625647800000|2021-07-07 08:50:00|14574.7|14454.7|14581.24|14461.24|14584.17|14464.17|14573.82|14453.82|274
1625648100000|2021-07-07 08:55:00|14581.35|14461.35|14572.33|14452.33|14583.7|14463.7|14566.16|14446.16|275
1625648400000|2021-07-07 09:00:00|14572.01|14452.01|14561.18|14441.18|14599.67|14479.67|14559.12|14439.12|293
1625648700000|2021-07-07 09:05:00|14561.53|14441.53|14548.68|14428.68|14563.19|14443.19|14536.9|14416.9|284
1625649000000|2021-07-07 09:10:00|14548.66|14428.66|14514.37|14394.37|14548.66|14428.66|14514.37|14394.37|285
1625649300000|2021-07-07 09:15:00|14514.28|14394.28|14516.35|14396.35|14518.38|14398.38|14498.09|14378.09|294
1625649600000|2021-07-07 09:20:00|14516.25|14396.25|14534.62|14414.62|14546.34|14426.34|14516.16|14396.16|293
1625649900000|2021-07-07 09:25:00|14533.34|14413.34|14532.3|14412.3|14541.59|14421.59|14530.2|14410.2|270
1625650200000|2021-07-07 09:30:00|14532.32|14412.32|14566.97|14446.97|14568.86|14448.86|14532.32|14412.32|278
1625650500000|2021-07-07 09:35:00|14567.02|14447.02|14592.15|14472.15|14592.89|14472.89|14561.83|14441.83|288
1625650800000|2021-07-07 09:40:00|14592.09|14472.09|14593.43|14473.43|14596.86|14476.86|14587.09|14467.09|280
1625651100000|2021-07-07 09:45:00|14593.39|14473.39|14554.49|14434.49|14593.54|14473.54|14547.45|14427.45|286
1625651400000|2021-07-07 09:50:00|14554.48|14434.48|14539.01|14419.01|14560.94|14440.94|14539.01|14419.01|273
1625651700000|2021-07-07 09:55:00|14539.18|14419.18|14543.26|14423.26|14556.2|14436.2|14530.8|14410.8|284
1625652000000|2021-07-07 10:00:00|14543.2|14423.2|14540.06|14420.06|14555.36|14435.36|14539.53|14419.53|283
1625652300000|2021-07-07 10:05:00|14539.4|14419.4|14462.69|14342.69|14539.48|14419.48|14459.63|14339.63|292
1625652600000|2021-07-07 10:10:00|14462.04|14342.04|14499.05|14379.05|14499.77|14379.77|14461.66|14341.66|292
1625652900000|2021-07-07 10:15:00|14501.21|14381.21|14493.3|14373.3|14508.29|14388.29|14486.84|14366.84|288
1625653200000|2021-07-07 10:20:00|14493.39|14373.39|14509.79|14389.79|14518.69|14398.69|14493.2|14373.2|288
1625653500000|2021-07-07 10:25:00|14510.04|14390.04|14491.07|14371.07|14516.98|14396.98|14491.04|14371.04|291
1625653800000|2021-07-07 10:30:00|14490.95|14370.95|14522.12|14402.12|14522.12|14402.12|14489.74|14369.74|278
1625654100000|2021-07-07 10:35:00|14522.86|14402.86|14537.25|14417.25|14541.28|14421.28|14522.86|14402.86|287
1625654400000|2021-07-07 10:40:00|14537.16|14417.16|14506.52|14386.52|14537.16|14417.16|14501.65|14381.65|290
1625654700000|2021-07-07 10:45:00|14506.45|14386.45|14512.3|14392.3|14523.09|14403.09|14506.45|14386.45|289
1625655000000|2021-07-07 10:50:00|14511.75|14391.75|14522.45|14402.45|14522.45|14402.45|14504.75|14384.75|288
1625655300000|2021-07-07 10:55:00|14522.97|14402.97|14504.98|14384.98|14526.19|14406.19|14500.7|14380.7|289
1625655600000|2021-07-07 11:00:00|14504.86|14384.86|14508.01|14388.01|14509.88|14389.88|14489.39|14369.39|290
1625655900000|2021-07-07 11:05:00|14508.44|14388.44|14555.96|14435.96|14555.96|14435.96|14508.44|14388.44|293
1625656200000|2021-07-07 11:10:00|14556.26|14436.26|14600.56|14480.56|14614.56|14494.56|14556.26|14436.26|297
1625656500000|2021-07-07 11:15:00|14600.58|14480.58|14613.99|14493.99|14616.09|14496.09|14576.8|14456.8|289
1625656800000|2021-07-07 11:20:00|14612.97|14492.97|14600.98|14480.98|14613.4|14493.4|14599.79|14479.79|289
1625657100000|2021-07-07 11:25:00|14601.39|14481.39|14616.07|14496.07|14618.04|14498.04|14601.39|14481.39|291
1625657400000|2021-07-07 11:30:00|14615.99|14495.99|14640.1|14520.1|14640.1|14520.1|14599.85|14479.85|288
1625657700000|2021-07-07 11:35:00|14640.6|14520.6|14621.78|14501.78|14642.75|14522.75|14619.94|14499.94|287
1625658000000|2021-07-07 11:40:00|14621.7|14501.7|14597.27|14477.27|14622.06|14502.06|14591.08|14471.08|291
1625658300000|2021-07-07 11:45:00|14597.17|14477.17|14587.72|14467.72|14609.46|14489.46|14587.72|14467.72|288
1625658600000|2021-07-07 11:50:00|14587.49|14467.49|14598.61|14478.61|14601.31|14481.31|14586.15|14466.15|287
1625658900000|2021-07-07 11:55:00|14598.57|14478.57|14598.99|14478.99|14599.16|14479.16|14577.98|14457.98|289
1625659200000|2021-07-07 12:00:00|14599.36|14479.36|14631.61|14511.61|14639.52|14519.52|14586.99|14466.99|300
1625659500000|2021-07-07 12:05:00|14630.87|14510.87|14646.92|14526.92|14648.83|14528.83|14618.46|14498.46|299
1625659800000|2021-07-07 12:10:00|14646.8|14526.8|14655.69|14535.69|14656.08|14536.08|14641.04|14521.04|298
1625660100000|2021-07-07 12:15:00|14655.54|14535.54|14666.22|14546.22|14677.42|14557.42|14655.54|14535.54|292
1625660400000|2021-07-07 12:20:00|14665.83|14545.83|14648.55|14528.55|14665.83|14545.83|14631.94|14511.94|289
1625660700000|2021-07-07 12:25:00|14648|14528|14637.76|14517.76|14648.09|14528.09|14627.95|14507.95|279
1625661000000|2021-07-07 12:30:00|14637.75|14517.75|14647.35|14527.35|14647.35|14527.35|14618.79|14498.79|272
1625661300000|2021-07-07 12:35:00|14647.06|14527.06|14651.1|14531.1|14652.73|14532.73|14644.62|14524.62|273
1625661600000|2021-07-07 12:40:00|14651.52|14531.52|14598.54|14478.54|14686.06|14566.06|14598.54|14478.54|296
1625661900000|2021-07-07 12:45:00|14598.28|14478.28|14610.21|14490.21|14611.47|14491.47|14573.19|14453.19|292
1625662200000|2021-07-07 12:50:00|14609.96|14489.96|14597.88|14477.88|14617.63|14497.63|14591.11|14471.11|287
1625662500000|2021-07-07 12:55:00|14597.9|14477.9|14614.17|14494.17|14615.51|14495.51|14596.73|14476.73|279
1625662800000|2021-07-07 13:00:00|14614.16|14494.16|14624.45|14504.45|14626.52|14506.52|14610.82|14490.82|290
1625663100000|2021-07-07 13:05:00|14624.41|14504.41|14613.1|14493.1|14651.38|14531.38|14607.61|14487.61|293
1625663400000|2021-07-07 13:10:00|14612.68|14492.68|14611.37|14491.37|14612.68|14492.68|14585.57|14465.57|284
1625663700000|2021-07-07 13:15:00|14611.41|14491.41|14586.86|14466.86|14611.72|14491.72|14586.71|14466.71|287
1625664000000|2021-07-07 13:20:00|14586.6|14466.6|14576.91|14456.91|14592.64|14472.64|14573.63|14453.63|291
1625664300000|2021-07-07 13:25:00|14576.92|14456.92|14592.46|14472.46|14595.83|14475.83|14576.82|14456.82|277
1625664600000|2021-07-07 13:30:00|14593.17|14473.17|14600.8|14480.8|14606.21|14486.21|14591.37|14471.37|286
1625664900000|2021-07-07 13:35:00|14600.85|14480.85|14603.86|14483.86|14617.21|14497.21|14600.85|14480.85|291
1625665200000|2021-07-07 13:40:00|14603.7|14483.7|14598.08|14478.08|14605.61|14485.61|14597.02|14477.02|282
1625665500000|2021-07-07 13:45:00|14597.94|14477.94|14618.9|14498.9|14619.41|14499.41|14595.79|14475.79|284
1625665800000|2021-07-07 13:50:00|14618.88|14498.88|14611.87|14491.87|14619.32|14499.32|14601.92|14481.92|283
1625666100000|2021-07-07 13:55:00|14611.84|14491.84|14644.18|14524.18|14648.93|14528.93|14611.2|14491.2|289
1625666400000|2021-07-07 14:00:00|14644.05|14524.05|14640.75|14520.75|14667.47|14547.47|14640.69|14520.69|288
1625666700000|2021-07-07 14:05:00|14641.07|14521.07|14623.35|14503.35|14642.44|14522.44|14622.95|14502.95|285
1625667000000|2021-07-07 14:10:00|14623.38|14503.38|14619.12|14499.12|14628.99|14508.99|14609.58|14489.58|284
1625667300000|2021-07-07 14:15:00|14619.36|14499.36|14606.86|14486.86|14625.65|14505.65|14606.03|14486.03|289
1625667600000|2021-07-07 14:20:00|14606.97|14486.97|14616.9|14496.9|14626.1|14506.1|14605.79|14485.79|288
1625667900000|2021-07-07 14:25:00|14616.72|14496.72|14586.27|14466.27|14619.28|14499.28|14586.27|14466.27|275
1625668200000|2021-07-07 14:30:00|14585.28|14465.28|14575.24|14455.24|14589.72|14469.72|14574.4|14454.4|287
1625668500000|2021-07-07 14:35:00|14575.54|14455.54|14532.46|14412.46|14575.54|14455.54|14526.47|14406.47|294
1625668800000|2021-07-07 14:40:00|14533.38|14413.38|14484.9|14364.9|14540.47|14420.47|14484.9|14364.9|295
1625669100000|2021-07-07 14:45:00|14484.57|14364.57|14509.48|14389.48|14513.83|14393.83|14481.87|14361.87|292
1625669400000|2021-07-07 14:50:00|14509.21|14389.21|14481.61|14361.61|14521.83|14401.83|14481.61|14361.61|288
1625669700000|2021-07-07 14:55:00|14481.44|14361.44|14491.52|14371.52|14493.49|14373.49|14467.67|14347.67|291
1625670000000|2021-07-07 15:00:00|14491.53|14371.53|14520.62|14400.62|14520.72|14400.72|14485.36|14365.36|293
1625670300000|2021-07-07 15:05:00|14520.61|14400.61|14504.54|14384.54|14522.16|14402.16|14504.54|14384.54|290
1625670600000|2021-07-07 15:10:00|14504.66|14384.66|14509.55|14389.55|14509.98|14389.98|14491.17|14371.17|290
1625670900000|2021-07-07 15:15:00|14509.47|14389.47|14484.9|14364.9|14509.59|14389.59|14474.48|14354.48|288
1625671200000|2021-07-07 15:20:00|14484.95|14364.95|14459.1|14339.1|14493.66|14373.66|14457.82|14337.82|282
1625671500000|2021-07-07 15:25:00|14458.7|14338.7|14466.63|14346.63|14468.1|14348.1|14456.52|14336.52|291
1625671800000|2021-07-07 15:30:00|14466.27|14346.27|14426.21|14306.21|14468.3|14348.3|14409.27|14289.27|296
1625672100000|2021-07-07 15:35:00|14426.12|14306.12|14454.92|14334.92|14455.24|14335.24|14424.71|14304.71|279
1625672400000|2021-07-07 15:40:00|14455.65|14335.65|14445.84|14325.84|14461.71|14341.71|14445.84|14325.84|278
1625672700000|2021-07-07 15:45:00|14445.43|14325.43|14466.96|14346.96|14468.34|14348.34|14439.68|14319.68|283
1625673000000|2021-07-07 15:50:00|14467.98|14347.98|14407.57|14287.57|14467.98|14347.98|14397.18|14277.18|283
1625673300000|2021-07-07 15:55:00|14408.12|14288.12|14432.09|14312.09|14432.33|14312.33|14406.41|14286.41|288
1625673600000|2021-07-07 16:00:00|14432.86|14312.86|14434.4|14314.4|14448.11|14328.11|14422.23|14302.23|296
1625673900000|2021-07-07 16:05:00|14434.52|14314.52|14397.09|14277.09|14435.43|14315.43|14394.69|14274.69|292
1625674200000|2021-07-07 16:10:00|14396.84|14276.84|14440.72|14320.72|14440.72|14320.72|14379.05|14259.05|292
1625674500000|2021-07-07 16:15:00|14440.36|14320.36|14461.8|14341.8|14465|14345|14433.4|14313.4|289
1625674800000|2021-07-07 16:20:00|14462.02|14342.02|14495.59|14375.59|14495.82|14375.82|14460.34|14340.34|281
1625675100000|2021-07-07 16:25:00|14495.5|14375.5|14480.91|14360.91|14497.08|14377.08|14480.09|14360.09|280
1625675400000|2021-07-07 16:30:00|14480.8|14360.8|14478.93|14358.93|14480.8|14360.8|14456.86|14336.86|280
1625675700000|2021-07-07 16:35:00|14479.18|14359.18|14509.48|14389.48|14510.87|14390.87|14478.62|14358.62|284
1625676000000|2021-07-07 16:40:00|14509.53|14389.53|14506.18|14386.18|14513.16|14393.16|14502.16|14382.16|285
1625676300000|2021-07-07 16:45:00|14506.17|14386.17|14494.72|14374.72|14506.49|14386.49|14482.16|14362.16|279
1625676600000|2021-07-07 16:50:00|14495.12|14375.12|14484.09|14364.09|14495.51|14375.51|14475.72|14355.72|294
1625676900000|2021-07-07 16:55:00|14484.07|14364.07|14482.41|14362.41|14491.56|14371.56|14476.27|14356.27|281
1625677200000|2021-07-07 17:00:00|14482.45|14362.45|14462.05|14342.05|14482.45|14362.45|14456.72|14336.72|277
1625677500000|2021-07-07 17:05:00|14462.15|14342.15|14486.78|14366.78|14486.78|14366.78|14462.06|14342.06|278
1625677800000|2021-07-07 17:10:00|14487.01|14367.01|14492.67|14372.67|14493.65|14373.65|14467.66|14347.66|285
1625678100000|2021-07-07 17:15:00|14492.83|14372.83|14468.99|14348.99|14495.37|14375.37|14468.86|14348.86|262
1625678400000|2021-07-07 17:20:00|14468.89|14348.89|14468.15|14348.15|14470.25|14350.25|14456.85|14336.85|279
1625678700000|2021-07-07 17:25:00|14468.38|14348.38|14455.36|14335.36|14468.48|14348.48|14454.9|14334.9|276
1625679000000|2021-07-07 17:30:00|14455.53|14335.53|14449.67|14329.67|14456.03|14336.03|14441.36|14321.36|281
1625679300000|2021-07-07 17:35:00|14449.63|14329.63|14468.18|14348.18|14470.69|14350.69|14449.63|14329.63|284
1625679600000|2021-07-07 17:40:00|14468.38|14348.38|14451.38|14331.38|14469.36|14349.36|14448.15|14328.15|268
1625679900000|2021-07-07 17:45:00|14451.43|14331.43|14504.88|14384.88|14514.58|14394.58|14450.73|14330.73|290
1625680200000|2021-07-07 17:50:00|14504.86|14384.86|14508.18|14388.18|14512.96|14392.96|14502.19|14382.19|285
1625680500000|2021-07-07 17:55:00|14508.13|14388.13|14506.46|14386.46|14515.71|14395.71|14504.96|14384.96|278
1625680800000|2021-07-07 18:00:00|14506.35|14386.35|14546.63|14426.63|14546.74|14426.74|14475.43|14355.43|292
1625681100000|2021-07-07 18:05:00|14548.41|14428.41|14562.11|14442.11|14566.32|14446.32|14539.41|14419.41|285
1625681400000|2021-07-07 18:10:00|14562.23|14442.23|14558.52|14438.52|14564.98|14444.98|14556.8|14436.8|286
1625681700000|2021-07-07 18:15:00|14557.61|14437.61|14550.74|14430.74|14559.4|14439.4|14547.54|14427.54|269
1625682000000|2021-07-07 18:20:00|14550.98|14430.98|14548.52|14428.52|14552.42|14432.42|14544.41|14424.41|257
1625682300000|2021-07-07 18:25:00|14548.53|14428.53|14544.67|14424.67|14548.53|14428.53|14539.94|14419.94|264
1625682600000|2021-07-07 18:30:00|14544.73|14424.73|14549.8|14429.8|14558.04|14438.04|14544.73|14424.73|269
1625682900000|2021-07-07 18:35:00|14549.78|14429.78|14551.76|14431.76|14556.86|14436.86|14546.32|14426.32|270
1625683200000|2021-07-07 18:40:00|14551.7|14431.7|14560.11|14440.11|14564.7|14444.7|14550.52|14430.52|280
1625683500000|2021-07-07 18:45:00|14561|14441|14564.27|14444.27|14565.11|14445.11|14556.97|14436.97|269
1625683800000|2021-07-07 18:50:00|14564.24|14444.24|14560.83|14440.83|14565.2|14445.2|14552.03|14432.03|290
1625684100000|2021-07-07 18:55:00|14561.04|14441.04|14553.22|14433.22|14565.89|14445.89|14551.64|14431.64|282
1625684400000|2021-07-07 19:00:00|14553.11|14433.11|14560.14|14440.14|14560.43|14440.43|14539.42|14419.42|286
1625684700000|2021-07-07 19:05:00|14560.13|14440.13|14583.07|14463.07|14583.41|14463.41|14559.03|14439.03|288
1625685000000|2021-07-07 19:10:00|14582.85|14462.85|14549|14429|14582.94|14462.94|14544.74|14424.74|291
1625685300000|2021-07-07 19:15:00|14549.24|14429.24|14528.09|14408.09|14553.88|14433.88|14528.09|14408.09|285
1625685600000|2021-07-07 19:20:00|14528.17|14408.17|14520.13|14400.13|14528.17|14408.17|14508.85|14388.85|288
1625685900000|2021-07-07 19:25:00|14519.55|14399.55|14522.18|14402.18|14525.37|14405.37|14511.07|14391.07|288
1625686200000|2021-07-07 19:30:00|14522.15|14402.15|14531.93|14411.93|14531.94|14411.94|14515.72|14395.72|284
1625686500000|2021-07-07 19:35:00|14531.84|14411.84|14530.46|14410.46|14535.81|14415.81|14521.65|14401.65|280
1625686800000|2021-07-07 19:40:00|14530.27|14410.27|14547.5|14427.5|14547.91|14427.91|14529.59|14409.59|286
1625687100000|2021-07-07 19:45:00|14547.51|14427.51|14578.73|14458.73|14579.15|14459.15|14546.56|14426.56|284
1625687400000|2021-07-07 19:50:00|14578.68|14458.68|14569.53|14449.53|14578.68|14458.68|14562.64|14442.64|280
1625687700000|2021-07-07 19:55:00|14568.61|14448.61|14541.49|14421.49|14569.22|14449.22|14529.53|14409.53|291
1625688000000|2021-07-07 20:00:00|14542.63|14422.63|14523.91|14403.91|14542.63|14422.63|14519.29|14399.29|294
1625688300000|2021-07-07 20:05:00|14523.57|14403.57|14506.61|14386.61|14523.57|14403.57|14499.11|14379.11|288
1625688600000|2021-07-07 20:10:00|14506.57|14386.57|14512.16|14392.16|14516.6|14396.6|14498.08|14378.08|291
1625688900000|2021-07-07 20:15:00|14511.92|14391.92|14517.97|14397.97|14531.4|14411.4|14507.64|14387.64|286
1625689200000|2021-07-07 20:20:00|14518.01|14398.01|14525.55|14405.55|14526.58|14406.58|14515.17|14395.17|287
1625689500000|2021-07-07 20:25:00|14525.61|14405.61|14517.65|14397.65|14526.61|14406.61|14514.48|14394.48|280
1625689800000|2021-07-07 20:30:00|14517.63|14397.63|14476.24|14356.24|14517.97|14397.97|14469.3|14349.3|291
1625690100000|2021-07-07 20:35:00|14475.43|14355.43|14495.6|14375.6|14496.22|14376.22|14475.43|14355.43|282
1625690400000|2021-07-07 20:40:00|14495.63|14375.63|14481.3|14361.3|14496.33|14376.33|14481.3|14361.3|284
1625690700000|2021-07-07 20:45:00|14481.2|14361.2|14513.17|14393.17|14514.06|14394.06|14474.48|14354.48|277
1625691000000|2021-07-07 20:50:00|14513.11|14393.11|14517.8|14397.8|14521.68|14401.68|14511.57|14391.57|275
1625691300000|2021-07-07 20:55:00|14517.79|14397.79|14503.63|14383.63|14517.79|14397.79|14496.77|14376.77|267
1625691600000|2021-07-07 21:00:00|14502.53|14382.53|14479.62|14359.62|14502.53|14382.53|14479.6|14359.6|267
1625691900000|2021-07-07 21:05:00|14479.58|14359.58|14489.34|14369.34|14494.85|14374.85|14470.01|14350.01|270
1625692200000|2021-07-07 21:10:00|14489.33|14369.33|14478.81|14358.81|14489.62|14369.62|14478.59|14358.59|256
1625692500000|2021-07-07 21:15:00|14478.8|14358.8|14462.46|14342.46|14479.61|14359.61|14456.19|14336.19|275
1625692800000|2021-07-07 21:20:00|14462.76|14342.76|14403.09|14283.09|14463.72|14343.72|14371.46|14251.46|288
1625693100000|2021-07-07 21:25:00|14403.4|14283.4|14422.78|14302.78|14423.8|14303.8|14401.91|14281.91|290
1625693400000|2021-07-07 21:30:00|14422.87|14302.87|14411.51|14291.51|14422.87|14302.87|14411.43|14291.43|277
1625693700000|2021-07-07 21:35:00|14411.45|14291.45|14369|14249|14411.45|14291.45|14358.6|14238.6|293
1625694000000|2021-07-07 21:40:00|14368.78|14248.78|14367.27|14247.27|14385.87|14265.87|14352.56|14232.56|294
1625694300000|2021-07-07 21:45:00|14367.21|14247.21|14387.65|14267.65|14394.55|14274.55|14361.5|14241.5|293
1625694600000|2021-07-07 21:50:00|14387.61|14267.61|14408.31|14288.31|14412.96|14292.96|14383.84|14263.84|279
1625694900000|2021-07-07 21:55:00|14408.42|14288.42|14399.08|14279.08|14408.65|14288.65|14394.68|14274.68|279
1625695200000|2021-07-07 22:00:00|14399.31|14279.31|14377.7|14257.7|14399.59|14279.59|14367.71|14247.71|291
1625695500000|2021-07-07 22:05:00|14376.79|14256.79|14374.3|14254.3|14393.71|14273.71|14370.16|14250.16|288
1625695800000|2021-07-07 22:10:00|14374.09|14254.09|14349.5|14229.5|14374.09|14254.09|14345.82|14225.82|289
1625696100000|2021-07-07 22:15:00|14349.48|14229.48|14314.03|14194.03|14350.34|14230.34|14293.85|14173.85|300
1625696400000|2021-07-07 22:20:00|14316.13|14196.13|14358.76|14238.76|14358.8|14238.8|14315.04|14195.04|287
1625696700000|2021-07-07 22:25:00|14358.91|14238.91|14393.38|14273.38|14395.91|14275.91|14352.7|14232.7|289
1625697000000|2021-07-07 22:30:00|14393.89|14273.89|14378.55|14258.55|14396.06|14276.06|14376.13|14256.13|293
1625697300000|2021-07-07 22:35:00|14378.51|14258.51|14339.45|14219.45|14379.75|14259.75|14338.12|14218.12|289
1625697600000|2021-07-07 22:40:00|14339.27|14219.27|14369.82|14249.82|14369.82|14249.82|14338.74|14218.74|284
1625697900000|2021-07-07 22:45:00|14370.09|14250.09|14331.02|14211.02|14371.35|14251.35|14330.24|14210.24|283
1625698200000|2021-07-07 22:50:00|14331.1|14211.1|14318.38|14198.38|14331.1|14211.1|14314.61|14194.61|283
1625698500000|2021-07-07 22:55:00|14318.62|14198.62|14327.95|14207.95|14332.33|14212.33|14302.67|14182.67|289
1625698800000|2021-07-07 23:00:00|14327.64|14207.64|14276.47|14156.47|14328.8|14208.8|14260.94|14140.94|285
1625699100000|2021-07-07 23:05:00|14276.81|14156.81|14224.63|14104.63|14279.24|14159.24|14202.19|14082.19|291
1625699400000|2021-07-07 23:10:00|14225.34|14105.34|14187.63|14067.63|14233.06|14113.06|14187.42|14067.42|289
1625699700000|2021-07-07 23:15:00|14187.61|14067.61|14273.04|14153.04|14273.24|14153.24|14187.21|14067.21|293
1625700000000|2021-07-07 23:20:00|14273.15|14153.15|14257.89|14137.89|14274.76|14154.76|14245.21|14125.21|290
1625700300000|2021-07-07 23:25:00|14257.81|14137.81|14225.52|14105.52|14257.81|14137.81|14225.52|14105.52|280
1625700600000|2021-07-07 23:30:00|14225.56|14105.56|14231.11|14111.11|14232.77|14112.77|14197|14077|289
1625700900000|2021-07-07 23:35:00|14231.46|14111.46|14182.41|14062.41|14232.66|14112.66|14179.18|14059.18|288
1625701200000|2021-07-07 23:40:00|14182.48|14062.48|14198.94|14078.94|14215.77|14095.77|14181.97|14061.97|294
1625701500000|2021-07-07 23:45:00|14199.1|14079.1|14244.48|14124.48|14245.46|14125.46|14197.58|14077.58|291
1625701800000|2021-07-07 23:50:00|14244.61|14124.61|14196.11|14076.11|14249.42|14129.42|14196.11|14076.11|281
1625702100000|2021-07-07 23:55:00|14195.52|14075.52|14204.31|14084.31|14204.78|14084.78|14177.1|14057.1|292
1625702400000|2021-07-08 00:00:00|14203.84|14083.84|14205.84|14085.84|14233.75|14113.75|14165.25|14045.25|296
1625702700000|2021-07-08 00:05:00|14204.41|14084.41|14203.46|14083.46|14220.58|14100.58|14200.05|14080.05|296
1625703000000|2021-07-08 00:10:00|14203.42|14083.42|14153.99|14033.99|14204.01|14084.01|14153.41|14033.41|285
1625703300000|2021-07-08 00:15:00|14154.3|14034.3|14143.5|14023.5|14154.58|14034.58|14118.06|13998.06|298
1625703600000|2021-07-08 00:20:00|14143.51|14023.51|14080.01|13960.01|14143.51|14023.51|14052.67|13932.67|296
1625703900000|2021-07-08 00:25:00|14079.86|13959.86|13983.58|13863.58|14079.86|13959.86|13958.84|13838.84|297
1625704200000|2021-07-08 00:30:00|13983.27|13863.27|13891.34|13771.34|13983.27|13863.27|13846.87|13726.87|298
1625704500000|2021-07-08 00:35:00|13891.67|13771.67|13905.15|13785.15|13910.64|13790.64|13870.04|13750.04|297
1625704800000|2021-07-08 00:40:00|13905.9|13785.9|13933.24|13813.24|13946.17|13826.17|13905.25|13785.25|291
1625705100000|2021-07-08 00:45:00|13933.25|13813.25|13970.8|13850.8|13971.88|13851.88|13914.18|13794.18|294
1625705400000|2021-07-08 00:50:00|13971.93|13851.93|13945.6|13825.6|13983.63|13863.63|13938.39|13818.39|293
1625705700000|2021-07-08 00:55:00|13944.38|13824.38|13897.27|13777.27|13945.04|13825.04|13897.27|13777.27|294
1625706000000|2021-07-08 01:00:00|13896.92|13776.92|13962.48|13842.48|13962.58|13842.58|13882.1|13762.1|295
1625706300000|2021-07-08 01:05:00|13963.39|13843.39|14025.62|13905.62|14025.62|13905.62|13963.39|13843.39|295
1625706600000|2021-07-08 01:10:00|14026.09|13906.09|14023.97|13903.97|14029.11|13909.11|13998.39|13878.39|281
1625706900000|2021-07-08 01:15:00|14023.85|13903.85|14004.68|13884.68|14023.99|13903.99|13988.8|13868.8|289
1625707200000|2021-07-08 01:20:00|14004.75|13884.75|13958.55|13838.55|14007.49|13887.49|13958.01|13838.01|285
1625707500000|2021-07-08 01:25:00|13959.02|13839.02|13948.23|13828.23|13965.26|13845.26|13943.07|13823.07|293
1625707800000|2021-07-08 01:30:00|13948.49|13828.49|13970.52|13850.52|13970.52|13850.52|13927.92|13807.92|290
1625708100000|2021-07-08 01:35:00|13970.14|13850.14|13990.07|13870.07|13998.23|13878.23|13966.76|13846.76|293
1625708400000|2021-07-08 01:40:00|13990.51|13870.51|13951.21|13831.21|13997.06|13877.06|13950.5|13830.5|289
1625708700000|2021-07-08 01:45:00|13951.75|13831.75|13972.04|13852.04|13977.47|13857.47|13940.83|13820.83|293
1625709000000|2021-07-08 01:50:00|13972.1|13852.1|13986.47|13866.47|13996.83|13876.83|13970.98|13850.98|296
1625709300000|2021-07-08 01:55:00|13986.72|13866.72|13942.72|13822.72|13986.73|13866.73|13942.6|13822.6|287
1625709600000|2021-07-08 02:00:00|13942.4|13822.4|13975.42|13855.42|13976.23|13856.23|13926.57|13806.57|296
1625709900000|2021-07-08 02:05:00|13976.16|13856.16|13981.49|13861.49|13991.84|13871.84|13975.27|13855.27|280
1625710200000|2021-07-08 02:10:00|13981.61|13861.61|14007.86|13887.86|14008.15|13888.15|13981.61|13861.61|287
1625710500000|2021-07-08 02:15:00|14009.1|13889.1|13976.53|13856.53|14009.1|13889.1|13972.73|13852.73|283
1625710800000|2021-07-08 02:20:00|13976.9|13856.9|14002.9|13882.9|14002.93|13882.93|13973.95|13853.95|283
1625711100000|2021-07-08 02:25:00|14002.87|13882.87|13973|13853|14003.28|13883.28|13969.15|13849.15|283
1625711400000|2021-07-08 02:30:00|13973.32|13853.32|13958.53|13838.53|13974.38|13854.38|13949.86|13829.86|281
1625711700000|2021-07-08 02:35:00|13958.26|13838.26|13979.35|13859.35|13979.35|13859.35|13946.38|13826.38|283
1625712000000|2021-07-08 02:40:00|13979.29|13859.29|13953.35|13833.35|13979.29|13859.29|13950.02|13830.02|291
1625712300000|2021-07-08 02:45:00|13952.39|13832.39|13991.99|13871.99|13991.99|13871.99|13952.12|13832.12|276
1625712600000|2021-07-08 02:50:00|13991.83|13871.83|13997.87|13877.87|13998.05|13878.05|13977.26|13857.26|288
1625712900000|2021-07-08 02:55:00|13997.97|13877.97|14007.36|13887.36|14007.36|13887.36|13989.41|13869.41|279
1625713200000|2021-07-08 03:00:00|14006.77|13886.77|13965.42|13845.42|14007.18|13887.18|13965.22|13845.22|288
1625713500000|2021-07-08 03:05:00|13965.4|13845.4|13873.77|13753.77|13965.4|13845.4|13873.77|13753.77|290
1625713800000|2021-07-08 03:10:00|13873.94|13753.94|13856.13|13736.13|13873.94|13753.94|13805.94|13685.94|298
1625714100000|2021-07-08 03:15:00|13856.09|13736.09|13892.47|13772.47|13906.9|13786.9|13851.2|13731.2|296
1625714400000|2021-07-08 03:20:00|13892.34|13772.34|13844.51|13724.51|13896.45|13776.45|13844.51|13724.51|289
1625714700000|2021-07-08 03:25:00|13844.09|13724.09|13858.28|13738.28|13858.28|13738.28|13833.55|13713.55|291
1625715000000|2021-07-08 03:30:00|13858.46|13738.46|13931.9|13811.9|13943.51|13823.51|13855.39|13735.39|292
1625715300000|2021-07-08 03:35:00|13931.19|13811.19|13955.73|13835.73|13957.4|13837.4|13930.02|13810.02|289
1625715600000|2021-07-08 03:40:00|13955.78|13835.78|13937.63|13817.63|13956.47|13836.47|13931.2|13811.2|291
1625715900000|2021-07-08 03:45:00|13937.73|13817.73|13927.13|13807.13|13938.37|13818.37|13914.32|13794.32|285
1625716200000|2021-07-08 03:50:00|13928|13808|13917.78|13797.78|13940.77|13820.77|13917.78|13797.78|276
1625716500000|2021-07-08 03:55:00|13917.86|13797.86|13910.43|13790.43|13923.31|13803.31|13896.84|13776.84|286
1625716800000|2021-07-08 04:00:00|13909.86|13789.86|13828.05|13708.05|13910.17|13790.17|13821.4|13701.4|296
1625717100000|2021-07-08 04:05:00|13829.06|13709.06|13838.76|13718.76|13854.89|13734.89|13828.82|13708.82|295
1625717400000|2021-07-08 04:10:00|13837.86|13717.86|13832.5|13712.5|13842.89|13722.89|13826.97|13706.97|289
1625717700000|2021-07-08 04:15:00|13832.73|13712.73|13827.8|13707.8|13859.74|13739.74|13827.7|13707.7|283
1625718000000|2021-07-08 04:20:00|13826.62|13706.62|13850.59|13730.59|13851.85|13731.85|13813.2|13693.2|284
1625718300000|2021-07-08 04:25:00|13851.27|13731.27|13822.35|13702.35|13851.28|13731.28|13822.35|13702.35|283
1625718600000|2021-07-08 04:30:00|13822.83|13702.83|13825.27|13705.27|13825.51|13705.51|13800.93|13680.93|292
1625718900000|2021-07-08 04:35:00|13825.34|13705.34|13832.12|13712.12|13835.14|13715.14|13818.87|13698.87|285
1625719200000|2021-07-08 04:40:00|13831.37|13711.37|13783.71|13663.71|13831.86|13711.86|13776.62|13656.62|292
1625719500000|2021-07-08 04:45:00|13783.52|13663.52|13840.03|13720.03|13853.15|13733.15|13760.32|13640.32|289
1625719800000|2021-07-08 04:50:00|13840.44|13720.44|13857.02|13737.02|13860.23|13740.23|13830.85|13710.85|293
1625720100000|2021-07-08 04:55:00|13857.21|13737.21|13855.22|13735.22|13864.55|13744.55|13854.52|13734.52|276
1625720400000|2021-07-08 05:00:00|13854.24|13734.24|13882.72|13762.72|13887.85|13767.85|13853.74|13733.74|290
1625720700000|2021-07-08 05:05:00|13882.64|13762.64|13878.98|13758.98|13895.23|13775.23|13878.98|13758.98|286
1625721000000|2021-07-08 05:10:00|13879.16|13759.16|13849.89|13729.89|13883.48|13763.48|13845.77|13725.77|282
1625721300000|2021-07-08 05:15:00|13850.19|13730.19|13821.59|13701.59|13853.42|13733.42|13821.59|13701.59|269
1625721600000|2021-07-08 05:20:00|13820.43|13700.43|13786.51|13666.51|13823.04|13703.04|13779.43|13659.43|290
1625721900000|2021-07-08 05:25:00|13786.47|13666.47|13800.9|13680.9|13810.39|13690.39|13786.4|13666.4|281
1625722200000|2021-07-08 05:30:00|13800.79|13680.79|13792.97|13672.97|13817.76|13697.76|13792.97|13672.97|285
1625722500000|2021-07-08 05:35:00|13792.99|13672.99|13770.34|13650.34|13793.3|13673.3|13768.98|13648.98|286
1625722800000|2021-07-08 05:40:00|13770.48|13650.48|13743.43|13623.43|13788.94|13668.94|13743.43|13623.43|293
1625723100000|2021-07-08 05:45:00|13743.5|13623.5|13752.47|13632.47|13759.36|13639.36|13742.58|13622.58|281
1625723400000|2021-07-08 05:50:00|13752.55|13632.55|13780.02|13660.02|13780.02|13660.02|13728.74|13608.74|290
1625723700000|2021-07-08 05:55:00|13780.23|13660.23|13700.74|13580.74|13781.48|13661.48|13700.69|13580.69|296
1625724000000|2021-07-08 06:00:00|13699.95|13579.95|13762.74|13642.74|13771.06|13651.06|13667.36|13547.36|299
1625724300000|2021-07-08 06:05:00|13762.2|13642.2|13816.41|13696.41|13823.05|13703.05|13761.34|13641.34|297
1625724600000|2021-07-08 06:10:00|13816.77|13696.77|13861.54|13741.54|13863.22|13743.22|13816.77|13696.77|292
1625724900000|2021-07-08 06:15:00|13861.41|13741.41|13877.28|13757.28|13898.12|13778.12|13854.3|13734.3|297
1625725200000|2021-07-08 06:20:00|13877.08|13757.08|13852.11|13732.11|13877.97|13757.97|13841.51|13721.51|286
1625725500000|2021-07-08 06:25:00|13852.92|13732.92|13815.23|13695.23|13853.05|13733.05|13815.23|13695.23|284
1625725800000|2021-07-08 06:30:00|13815.29|13695.29|13782.82|13662.82|13825.84|13705.84|13781.27|13661.27|289
1625726100000|2021-07-08 06:35:00|13779.38|13659.38|13743.2|13623.2|13779.38|13659.38|13743.2|13623.2|286
1625726400000|2021-07-08 06:40:00|13743.02|13623.02|13728.02|13608.02|13761.08|13641.08|13728.02|13608.02|290
1625726700000|2021-07-08 06:45:00|13727.97|13607.97|13758.47|13638.47|13764.92|13644.92|13727.78|13607.78|291
1625727000000|2021-07-08 06:50:00|13757.52|13637.52|13744.03|13624.03|13763.06|13643.06|13738.82|13618.82|279
1625727300000|2021-07-08 06:55:00|13743.71|13623.71|13723.76|13603.76|13746.41|13626.41|13709.48|13589.48|281
1625727600000|2021-07-08 07:00:00|13724.39|13604.39|13765.93|13645.93|13766.67|13646.67|13722.04|13602.04|294
1625727900000|2021-07-08 07:05:00|13765.91|13645.91|13771.25|13651.25|13773.34|13653.34|13751.84|13631.84|288
1625728200000|2021-07-08 07:10:00|13771.4|13651.4|13791.07|13671.07|13794.68|13674.68|13767.66|13647.66|284
1625728500000|2021-07-08 07:15:00|13791.08|13671.08|13758.87|13638.87|13793.92|13673.92|13758.87|13638.87|283
1625728800000|2021-07-08 07:20:00|13758.55|13638.55|13715.6|13595.6|13758.55|13638.55|13714.9|13594.9|285
1625729100000|2021-07-08 07:25:00|13715.61|13595.61|13702.26|13582.26|13736.54|13616.54|13702.26|13582.26|283
1625729400000|2021-07-08 07:30:00|13702.04|13582.04|13649.18|13529.18|13702.04|13582.04|13641.95|13521.95|296
1625729700000|2021-07-08 07:35:00|13649.24|13529.24|13620.7|13500.7|13653.17|13533.17|13615.39|13495.39|297
1625730000000|2021-07-08 07:40:00|13621.12|13501.12|13535.97|13415.97|13621.26|13501.26|13484.84|13364.84|297
1625730300000|2021-07-08 07:45:00|13535.66|13415.66|13524.28|13404.28|13535.66|13415.66|13509.94|13389.94|298
1625730600000|2021-07-08 07:50:00|13524.26|13404.26|13505.72|13385.72|13525.63|13405.63|13495.92|13375.92|299
1625730900000|2021-07-08 07:55:00|13505.06|13385.06|13511.01|13391.01|13512.21|13392.21|13425.46|13305.46|295
1625731200000|2021-07-08 08:00:00|13512.02|13392.02|13459.63|13339.63|13524.03|13404.03|13459.5|13339.5|299
1625731500000|2021-07-08 08:05:00|13458.78|13338.78|13399.74|13279.74|13464.35|13344.35|13399.05|13279.05|300
1625731800000|2021-07-08 08:10:00|13399.52|13279.52|13424.63|13304.63|13453.76|13333.76|13388.09|13268.09|296
1625732100000|2021-07-08 08:15:00|13425.2|13305.2|13484.1|13364.1|13491.1|13371.1|13422.88|13302.88|295
1625732400000|2021-07-08 08:20:00|13483.64|13363.64|13471.94|13351.94|13496.34|13376.34|13470.57|13350.57|294
1625732700000|2021-07-08 08:25:00|13472.09|13352.09|13441.67|13321.67|13482.9|13362.9|13440.43|13320.43|293
1625733000000|2021-07-08 08:30:00|13441.48|13321.48|13485.54|13365.54|13497.98|13377.98|13441.48|13321.48|296
1625733300000|2021-07-08 08:35:00|13484.9|13364.9|13433.64|13313.64|13484.9|13364.9|13432.47|13312.47|292
1625733600000|2021-07-08 08:40:00|13434.16|13314.16|13468.66|13348.66|13473.93|13353.93|13433.94|13313.94|293
1625733900000|2021-07-08 08:45:00|13469.71|13349.71|13448.48|13328.48|13471.4|13351.4|13446.6|13326.6|285
1625734200000|2021-07-08 08:50:00|13449.31|13329.31|13521.1|13401.1|13522.85|13402.85|13449.26|13329.26|294
1625734500000|2021-07-08 08:55:00|13521.67|13401.67|13548.93|13428.93|13551.41|13431.41|13519.04|13399.04|293
1625734800000|2021-07-08 09:00:00|13548.75|13428.75|13586.04|13466.04|13586.95|13466.95|13546.58|13426.58|296
1625735100000|2021-07-08 09:05:00|13585.76|13465.76|13543.09|13423.09|13588.32|13468.32|13542.27|13422.27|289
1625735400000|2021-07-08 09:10:00|13542.65|13422.65|13485.49|13365.49|13542.65|13422.65|13482.07|13362.07|293
1625735700000|2021-07-08 09:15:00|13485.73|13365.73|13517.57|13397.57|13517.57|13397.57|13475.65|13355.65|292
1625736000000|2021-07-08 09:20:00|13517.73|13397.73|13496.6|13376.6|13518.15|13398.15|13468.77|13348.77|293
1625736300000|2021-07-08 09:25:00|13496.64|13376.64|13502.23|13382.23|13508.44|13388.44|13490.34|13370.34|283
1625736600000|2021-07-08 09:30:00|13502.25|13382.25|13559.47|13439.47|13559.95|13439.95|13500.97|13380.97|291
1625736900000|2021-07-08 09:35:00|13558.52|13438.52|13549.99|13429.99|13568.66|13448.66|13545.01|13425.01|289
1625737200000|2021-07-08 09:40:00|13549.88|13429.88|13531.61|13411.61|13555.37|13435.37|13529.21|13409.21|283
1625737500000|2021-07-08 09:45:00|13531.49|13411.49|13545.43|13425.43|13545.45|13425.45|13502.37|13382.37|289
1625737800000|2021-07-08 09:50:00|13545.75|13425.75|13532.13|13412.13|13545.97|13425.97|13523.06|13403.06|278
1625738100000|2021-07-08 09:55:00|13531.78|13411.78|13517.81|13397.81|13531.97|13411.97|13511.81|13391.81|286
1625738400000|2021-07-08 10:00:00|13517.78|13397.78|13531.02|13411.02|13531.02|13411.02|13487.14|13367.14|288
1625738700000|2021-07-08 10:05:00|13531.27|13411.27|13498.64|13378.64|13544.75|13424.75|13498.39|13378.39|286
1625739000000|2021-07-08 10:10:00|13498.5|13378.5|13542.33|13422.33|13542.35|13422.35|13496.03|13376.03|290
1625739300000|2021-07-08 10:15:00|13542.83|13422.83|13555.05|13435.05|13555.05|13435.05|13521.54|13401.54|291
1625739600000|2021-07-08 10:20:00|13555.03|13435.03|13550.38|13430.38|13555.54|13435.54|13543.77|13423.77|284
1625739900000|2021-07-08 10:25:00|13549.6|13429.6|13561.86|13441.86|13568.85|13448.85|13548.65|13428.65|289
1625740200000|2021-07-08 10:30:00|13561.85|13441.85|13555.55|13435.55|13565.23|13445.23|13547.79|13427.79|285
1625740500000|2021-07-08 10:35:00|13555.54|13435.54|13588.68|13468.68|13588.68|13468.68|13555.54|13435.54|282
1625740800000|2021-07-08 10:40:00|13588.63|13468.63|13567.38|13447.38|13588.63|13468.63|13564.54|13444.54|285
1625741100000|2021-07-08 10:45:00|13567.34|13447.34|13546.57|13426.57|13569.57|13449.57|13546.57|13426.57|292
1625741400000|2021-07-08 10:50:00|13546.54|13426.54|13513.16|13393.16|13546.54|13426.54|13510.4|13390.4|290
1625741700000|2021-07-08 10:55:00|13513.24|13393.24|13478.32|13358.32|13513.29|13393.29|13478.32|13358.32|290
1625742000000|2021-07-08 11:00:00|13477.01|13357.01|13330.65|13210.65|13477.01|13357.01|13317.17|13197.17|298
1625742300000|2021-07-08 11:05:00|13331.36|13211.36|13373.04|13253.04|13388.59|13268.59|13331.01|13211.01|295
1625742600000|2021-07-08 11:10:00|13373.55|13253.55|13362.78|13242.78|13388.34|13268.34|13354.63|13234.63|297
1625742900000|2021-07-08 11:15:00|13363.49|13243.49|13387.44|13267.44|13415.86|13295.86|13363.27|13243.27|298
1625743200000|2021-07-08 11:20:00|13386.75|13266.75|13423.93|13303.93|13423.97|13303.97|13381.25|13261.25|291
1625743500000|2021-07-08 11:25:00|13424.6|13304.6|13439.97|13319.97|13453.05|13333.05|13424.6|13304.6|289
1625743800000|2021-07-08 11:30:00|13440.26|13320.26|13473.98|13353.98|13473.98|13353.98|13434.3|13314.3|286
1625744100000|2021-07-08 11:35:00|13474.18|13354.18|13502.08|13382.08|13507.55|13387.55|13465.14|13345.14|294
1625744400000|2021-07-08 11:40:00|13501.7|13381.7|13513.55|13393.55|13517.69|13397.69|13496|13376|292
1625744700000|2021-07-08 11:45:00|13514.02|13394.02|13498.12|13378.12|13528.14|13408.14|13492.84|13372.84|296
1625745000000|2021-07-08 11:50:00|13498.16|13378.16|13507.68|13387.68|13511|13391|13497.89|13377.89|294
1625745300000|2021-07-08 11:55:00|13506.61|13386.61|13570.84|13450.84|13570.84|13450.84|13505.25|13385.25|290
1625745600000|2021-07-08 12:00:00|13571.14|13451.14|13505.56|13385.56|13571.79|13451.79|13505.32|13385.32|296
1625745900000|2021-07-08 12:05:00|13505.62|13385.62|13482.22|13362.22|13514.85|13394.85|13482.22|13362.22|298
1625746200000|2021-07-08 12:10:00|13482.19|13362.19|13477.26|13357.26|13487.16|13367.16|13462.27|13342.27|293
1625746500000|2021-07-08 12:15:00|13476.93|13356.93|13504.99|13384.99|13507.83|13387.83|13476.93|13356.93|297
1625746800000|2021-07-08 12:20:00|13504.54|13384.54|13511.03|13391.03|13526.67|13406.67|13504.54|13384.54|287
1625747100000|2021-07-08 12:25:00|13511.26|13391.26|13520.15|13400.15|13520.15|13400.15|13485.79|13365.79|296
1625747400000|2021-07-08 12:30:00|13520.79|13400.79|13625.74|13505.74|13629.61|13509.61|13516.82|13396.82|296
1625747700000|2021-07-08 12:35:00|13625.76|13505.76|13600.54|13480.54|13625.84|13505.84|13582.55|13462.55|299
1625748000000|2021-07-08 12:40:00|13601.19|13481.19|13576.47|13456.47|13604.04|13484.04|13574.59|13454.59|299
1625748300000|2021-07-08 12:45:00|13576.62|13456.62|13531.85|13411.85|13576.98|13456.98|13531.85|13411.85|288
1625748600000|2021-07-08 12:50:00|13531.81|13411.81|13485.04|13365.04|13536.99|13416.99|13484.9|13364.9|296
1625748900000|2021-07-08 12:55:00|13485.8|13365.8|13489.91|13369.91|13509.09|13389.09|13485.3|13365.3|294
1625749200000|2021-07-08 13:00:00|13489.66|13369.66|13437.24|13317.24|13500.61|13380.61|13433.83|13313.83|297
1625749500000|2021-07-08 13:05:00|13438.95|13318.95|13466.18|13346.18|13475.64|13355.64|13438.95|13318.95|294
1625749800000|2021-07-08 13:10:00|13465.85|13345.85|13491.76|13371.76|13493.18|13373.18|13458.97|13338.97|298
1625750100000|2021-07-08 13:15:00|13491.68|13371.68|13454.93|13334.93|13504.44|13384.44|13454.08|13334.08|293
1625750400000|2021-07-08 13:20:00|13455.19|13335.19|13448.01|13328.01|13455.22|13335.22|13425.22|13305.22|295
1625750700000|2021-07-08 13:25:00|13448.04|13328.04|13436.82|13316.82|13461.59|13341.59|13436.7|13316.7|294
1625751000000|2021-07-08 13:30:00|13436.31|13316.31|13404.73|13284.73|13457.75|13337.75|13383.14|13263.14|299
1625751300000|2021-07-08 13:35:00|13403.69|13283.69|13358.47|13238.47|13412.38|13292.38|13353.91|13233.91|295
1625751600000|2021-07-08 13:40:00|13357.46|13237.46|13339.31|13219.31|13386.13|13266.13|13338.97|13218.97|294
1625751900000|2021-07-08 13:45:00|13339.47|13219.47|13373.36|13253.36|13375.64|13255.64|13323.99|13203.99|297
1625752200000|2021-07-08 13:50:00|13373.63|13253.63|13371.22|13251.22|13402.4|13282.4|13359.86|13239.86|294
1625752500000|2021-07-08 13:55:00|13371.83|13251.83|13368.18|13248.18|13381.39|13261.39|13367.33|13247.33|291
1625752800000|2021-07-08 14:00:00|13368.54|13248.54|13436.71|13316.71|13436.74|13316.74|13366.46|13246.46|295
1625753100000|2021-07-08 14:05:00|13437.87|13317.87|13426.7|13306.7|13457.57|13337.57|13426.7|13306.7|289
1625753400000|2021-07-08 14:10:00|13426.63|13306.63|13437.61|13317.61|13441.66|13321.66|13422.73|13302.73|291
1625753700000|2021-07-08 14:15:00|13438.29|13318.29|13455.8|13335.8|13467.17|13347.17|13438.07|13318.07|280
1625754000000|2021-07-08 14:20:00|13455.29|13335.29|13399.99|13279.99|13455.29|13335.29|13397.07|13277.07|286
1625754300000|2021-07-08 14:25:00|13399.96|13279.96|13440.96|13320.96|13440.96|13320.96|13399.33|13279.33|280
1625754600000|2021-07-08 14:30:00|13441.09|13321.09|13446.43|13326.43|13454.12|13334.12|13440.74|13320.74|286
1625754900000|2021-07-08 14:35:00|13447.43|13327.43|13434.2|13314.2|13461.16|13341.16|13427.36|13307.36|288
1625755200000|2021-07-08 14:40:00|13435|13315|13473.1|13353.1|13475.95|13355.95|13430.4|13310.4|287
1625755500000|2021-07-08 14:45:00|13473.09|13353.09|13434.71|13314.71|13473.32|13353.32|13430.84|13310.84|296
1625755800000|2021-07-08 14:50:00|13434.58|13314.58|13497.18|13377.18|13497.18|13377.18|13434.26|13314.26|283
1625756100000|2021-07-08 14:55:00|13497.56|13377.56|13494.34|13374.34|13497.57|13377.57|13477.47|13357.47|282
1625756400000|2021-07-08 15:00:00|13493.9|13373.9|13464.22|13344.22|13495.3|13375.3|13460.47|13340.47|292
1625756700000|2021-07-08 15:05:00|13464.14|13344.14|13509.62|13389.62|13509.97|13389.97|13463.77|13343.77|287
1625757000000|2021-07-08 15:10:00|13509.5|13389.5|13515.25|13395.25|13522.69|13402.69|13490.11|13370.11|288
1625757300000|2021-07-08 15:15:00|13514.81|13394.81|13523.93|13403.93|13533.14|13413.14|13504.24|13384.24|292
1625757600000|2021-07-08 15:20:00|13525.05|13405.05|13570.88|13450.88|13570.88|13450.88|13524.95|13404.95|291
1625757900000|2021-07-08 15:25:00|13571.24|13451.24|13560.95|13440.95|13576.03|13456.03|13549.78|13429.78|291
1625758200000|2021-07-08 15:30:00|13560.96|13440.96|13531.42|13411.42|13561.72|13441.72|13521.79|13401.79|291
1625758500000|2021-07-08 15:35:00|13531.41|13411.41|13557.68|13437.68|13559.2|13439.2|13529.78|13409.78|281
1625758800000|2021-07-08 15:40:00|13557.63|13437.63|13546.89|13426.89|13557.63|13437.63|13536.16|13416.16|285
1625759100000|2021-07-08 15:45:00|13546.75|13426.75|13589.9|13469.9|13589.9|13469.9|13536.21|13416.21|288
1625759400000|2021-07-08 15:50:00|13587.92|13467.92|13576.13|13456.13|13603.12|13483.12|13573.04|13453.04|294
1625759700000|2021-07-08 15:55:00|13576.7|13456.7|13600.92|13480.92|13603.58|13483.58|13576.54|13456.54|286
1625760000000|2021-07-08 16:00:00|13599.95|13479.95|13577.48|13457.48|13616.04|13496.04|13574.35|13454.35|297
1625760300000|2021-07-08 16:05:00|13577.07|13457.07|13556.91|13436.91|13581.67|13461.67|13544.56|13424.56|296
1625760600000|2021-07-08 16:10:00|13556.92|13436.92|13537.64|13417.64|13559.82|13439.82|13531.69|13411.69|292
1625760900000|2021-07-08 16:15:00|13536.79|13416.79|13507.3|13387.3|13536.79|13416.79|13504.55|13384.55|287
1625761200000|2021-07-08 16:20:00|13508.29|13388.29|13521.42|13401.42|13522.15|13402.15|13506.46|13386.46|269
1625761500000|2021-07-08 16:25:00|13521.46|13401.46|13534.11|13414.11|13534.82|13414.82|13520.96|13400.96|280
1625761800000|2021-07-08 16:30:00|13533.85|13413.85|13561.59|13441.59|13561.59|13441.59|13531.55|13411.55|288
1625762100000|2021-07-08 16:35:00|13561.82|13441.82|13512.78|13392.78|13565.51|13445.51|13512.67|13392.67|294
1625762400000|2021-07-08 16:40:00|13512.85|13392.85|13487.35|13367.35|13525.08|13405.08|13487.35|13367.35|291
1625762700000|2021-07-08 16:45:00|13486.39|13366.39|13544.05|13424.05|13544.05|13424.05|13481.83|13361.83|293
1625763000000|2021-07-08 16:50:00|13544.34|13424.34|13550.36|13430.36|13562.63|13442.63|13542.64|13422.64|282
1625763300000|2021-07-08 16:55:00|13550|13430|13568.91|13448.91|13569.09|13449.09|13549.4|13429.4|291
1625763600000|2021-07-08 17:00:00|13568.97|13448.97|13597.96|13477.96|13607.93|13487.93|13564.14|13444.14|294
1625763900000|2021-07-08 17:05:00|13597.7|13477.7|13556.09|13436.09|13598.81|13478.81|13555.76|13435.76|284
1625764200000|2021-07-08 17:10:00|13556.08|13436.08|13521.91|13401.91|13561.43|13441.43|13521.58|13401.58|286
1625764500000|2021-07-08 17:15:00|13521.59|13401.59|13526.36|13406.36|13534.91|13414.91|13519.54|13399.54|286
1625764800000|2021-07-08 17:20:00|13525.24|13405.24|13548.26|13428.26|13553.37|13433.37|13522.46|13402.46|273
1625765100000|2021-07-08 17:25:00|13548.12|13428.12|13555.07|13435.07|13558.87|13438.87|13543.98|13423.98|284
1625765400000|2021-07-08 17:30:00|13555.97|13435.97|13590.75|13470.75|13595.46|13475.46|13552.67|13432.67|286
1625765700000|2021-07-08 17:35:00|13590.43|13470.43|13602.08|13482.08|13602.13|13482.13|13581.16|13461.16|275
1625766000000|2021-07-08 17:40:00|13602.44|13482.44|13591.39|13471.39|13605.65|13485.65|13591.39|13471.39|281
1625766300000|2021-07-08 17:45:00|13591.23|13471.23|13592.45|13472.45|13602.94|13482.94|13588.73|13468.73|274
1625766600000|2021-07-08 17:50:00|13592.54|13472.54|13589.3|13469.3|13611.31|13491.31|13587.49|13467.49|287
1625766900000|2021-07-08 17:55:00|13589.26|13469.26|13566.99|13446.99|13589.26|13469.26|13563.98|13443.98|279
1625767200000|2021-07-08 18:00:00|13567.18|13447.18|13560.9|13440.9|13590.08|13470.08|13560.9|13440.9|294
1625767500000|2021-07-08 18:05:00|13560.29|13440.29|13542.78|13422.78|13562.38|13442.38|13541.32|13421.32|284
1625767800000|2021-07-08 18:10:00|13542.75|13422.75|13533.83|13413.83|13542.75|13422.75|13533.83|13413.83|277
1625768100000|2021-07-08 18:15:00|13534.56|13414.56|13527.89|13407.89|13542.44|13422.44|13527.17|13407.17|288
1625768400000|2021-07-08 18:20:00|13527.5|13407.5|13501.49|13381.49|13527.5|13407.5|13501.27|13381.27|283
1625768700000|2021-07-08 18:25:00|13501.24|13381.24|13499.82|13379.82|13506.8|13386.8|13484.86|13364.86|289
1625769000000|2021-07-08 18:30:00|13499.39|13379.39|13507.07|13387.07|13515.89|13395.89|13492.95|13372.95|297
1625769300000|2021-07-08 18:35:00|13507.13|13387.13|13516.11|13396.11|13528.41|13408.41|13506.88|13386.88|275
1625769600000|2021-07-08 18:40:00|13515.91|13395.91|13522.76|13402.76|13526.19|13406.19|13497.17|13377.17|281
1625769900000|2021-07-08 18:45:00|13522.78|13402.78|13502.5|13382.5|13535.12|13415.12|13500.51|13380.51|289
1625770200000|2021-07-08 18:50:00|13502.85|13382.85|13519.04|13399.04|13529.46|13409.46|13502.85|13382.85|283
1625770500000|2021-07-08 18:55:00|13519.79|13399.79|13530.77|13410.77|13538.38|13418.38|13511.74|13391.74|273
1625770800000|2021-07-08 19:00:00|13530.69|13410.69|13506.14|13386.14|13545.69|13425.69|13506.14|13386.14|287
1625771100000|2021-07-08 19:05:00|13505.9|13385.9|13488.23|13368.23|13511.03|13391.03|13488.13|13368.13|283
1625771400000|2021-07-08 19:10:00|13487.82|13367.82|13451.86|13331.86|13493.2|13373.2|13451.86|13331.86|276
1625771700000|2021-07-08 19:15:00|13451.39|13331.39|13450.65|13330.65|13451.78|13331.78|13423.51|13303.51|292
1625772000000|2021-07-08 19:20:00|13450.07|13330.07|13504.69|13384.69|13505.57|13385.57|13450.07|13330.07|291
1625772300000|2021-07-08 19:25:00|13504.64|13384.64|13548.82|13428.82|13550.74|13430.74|13502.36|13382.36|290
1625772600000|2021-07-08 19:30:00|13548.72|13428.72|13540.21|13420.21|13570.27|13450.27|13538.82|13418.82|287
1625772900000|2021-07-08 19:35:00|13540.16|13420.16|13556.56|13436.56|13577.29|13457.29|13537.81|13417.81|289
1625773200000|2021-07-08 19:40:00|13556.82|13436.82|13536.75|13416.75|13564.77|13444.77|13535.86|13415.86|281
1625773500000|2021-07-08 19:45:00|13536.57|13416.57|13503.98|13383.98|13539.38|13419.38|13503.98|13383.98|289
1625773800000|2021-07-08 19:50:00|13503.9|13383.9|13550.22|13430.22|13550.49|13430.49|13486.4|13366.4|289
1625774100000|2021-07-08 19:55:00|13550.14|13430.14|13569.64|13449.64|13611.24|13491.24|13549.99|13429.99|296
1625774400000|2021-07-08 20:00:00|13569.96|13449.96|13559.41|13439.41|13585.06|13465.06|13545.93|13425.93|288
1625774700000|2021-07-08 20:05:00|13559.43|13439.43|13570.41|13450.41|13584.66|13464.66|13558.89|13438.89|288
1625775000000|2021-07-08 20:10:00|13569.84|13449.84|13558.82|13438.82|13572.64|13452.64|13558.17|13438.17|274
1625775300000|2021-07-08 20:15:00|13558.71|13438.71|13525.29|13405.29|13560.65|13440.65|13523.31|13403.31|286
1625775600000|2021-07-08 20:20:00|13525.31|13405.31|13517.82|13397.82|13529.72|13409.72|13515.81|13395.81|275
1625775900000|2021-07-08 20:25:00|13518.01|13398.01|13516.7|13396.7|13523.56|13403.56|13511.76|13391.76|268
1625776200000|2021-07-08 20:30:00|13516.55|13396.55|13523.17|13403.17|13524.93|13404.93|13510.63|13390.63|280
1625776500000|2021-07-08 20:35:00|13522.64|13402.64|13502.84|13382.84|13523.21|13403.21|13499.3|13379.3|292
1625776800000|2021-07-08 20:40:00|13502.95|13382.95|13494.56|13374.56|13503.71|13383.71|13491.65|13371.65|282
1625777100000|2021-07-08 20:45:00|13494.54|13374.54|13478.64|13358.64|13495.39|13375.39|13473.73|13353.73|289
1625777400000|2021-07-08 20:50:00|13479.56|13359.56|13478.12|13358.12|13489.3|13369.3|13478.12|13358.12|276
1625777700000|2021-07-08 20:55:00|13478.66|13358.66|13447.34|13327.34|13482.69|13362.69|13442.22|13322.22|285
1625778000000|2021-07-08 21:00:00|13447.36|13327.36|13468.43|13348.43|13468.43|13348.43|13447.36|13327.36|286
1625778300000|2021-07-08 21:05:00|13468.37|13348.37|13501.57|13381.57|13502.63|13382.63|13468.37|13348.37|281
1625778600000|2021-07-08 21:10:00|13501.02|13381.02|13498.01|13378.01|13506.83|13386.83|13498.01|13378.01|287
1625778900000|2021-07-08 21:15:00|13498.19|13378.19|13436.08|13316.08|13501.04|13381.04|13430.97|13310.97|290
1625779200000|2021-07-08 21:20:00|13436.55|13316.55|13468.44|13348.44|13480.61|13360.61|13436.55|13316.55|283
1625779500000|2021-07-08 21:25:00|13468.34|13348.34|13487.97|13367.97|13490.23|13370.23|13468.34|13348.34|274
1625779800000|2021-07-08 21:30:00|13487.57|13367.57|13481.43|13361.43|13498.71|13378.71|13481.31|13361.31|286
1625780100000|2021-07-08 21:35:00|13480.79|13360.79|13471.62|13351.62|13481.03|13361.03|13467.64|13347.64|275
1625780400000|2021-07-08 21:40:00|13471.17|13351.17|13477.91|13357.91|13485.05|13365.05|13470.23|13350.23|283
1625780700000|2021-07-08 21:45:00|13477.15|13357.15|13447.22|13327.22|13482.79|13362.79|13446.44|13326.44|281
1625781000000|2021-07-08 21:50:00|13447.42|13327.42|13364.76|13244.76|13448.34|13328.34|13357.03|13237.03|297
1625781300000|2021-07-08 21:55:00|13364.19|13244.19|13333.76|13213.76|13375.23|13255.23|13329.95|13209.95|296
1625781600000|2021-07-08 22:00:00|13333.36|13213.36|13343.64|13223.64|13375.42|13255.42|13310.86|13190.86|299
1625781900000|2021-07-08 22:05:00|13343.39|13223.39|13283.21|13163.21|13343.39|13223.39|13266.72|13146.72|294
1625782200000|2021-07-08 22:10:00|13282.2|13162.2|13270.21|13150.21|13305.75|13185.75|13258.8|13138.8|292
1625782500000|2021-07-08 22:15:00|13270.87|13150.87|13255.15|13135.15|13275.24|13155.24|13232.95|13112.95|292
1625782800000|2021-07-08 22:20:00|13255.17|13135.17|13257.09|13137.09|13274.71|13154.71|13247.12|13127.12|292
1625783100000|2021-07-08 22:25:00|13256.68|13136.68|13198.04|13078.04|13264.07|13144.07|13197.41|13077.41|293
1625783400000|2021-07-08 22:30:00|13197.53|13077.53|13181.52|13061.52|13247.83|13127.83|13173.75|13053.75|293
1625783700000|2021-07-08 22:35:00|13182.24|13062.24|13176.88|13056.88|13217.88|13097.88|13176.88|13056.88|293
1625784000000|2021-07-08 22:40:00|13176.58|13056.58|13203.69|13083.69|13224.48|13104.48|13176.16|13056.16|292
1625784300000|2021-07-08 22:45:00|13203.76|13083.76|13224.41|13104.41|13232.16|13112.16|13202.28|13082.28|290
1625784600000|2021-07-08 22:50:00|13224.38|13104.38|13249.65|13129.65|13251.22|13131.22|13224.38|13104.38|288
1625784900000|2021-07-08 22:55:00|13249.91|13129.91|13213.54|13093.54|13250.35|13130.35|13213.54|13093.54|285
1625785200000|2021-07-08 23:00:00|13213.57|13093.57|13288.88|13168.88|13289.31|13169.31|13212.91|13092.91|296
1625785500000|2021-07-08 23:05:00|13288.7|13168.7|13266.47|13146.47|13288.7|13168.7|13266.19|13146.19|293
1625785800000|2021-07-08 23:10:00|13266.36|13146.36|13307.97|13187.97|13308.02|13188.02|13261.47|13141.47|287
1625786100000|2021-07-08 23:15:00|13308.13|13188.13|13307.23|13187.23|13310.39|13190.39|13294.05|13174.05|291
1625786400000|2021-07-08 23:20:00|13307.51|13187.51|13365.28|13245.28|13365.28|13245.28|13307.51|13187.51|285
1625786700000|2021-07-08 23:25:00|13365.65|13245.65|13365.3|13245.3|13372.63|13252.63|13357.31|13237.31|291
1625787000000|2021-07-08 23:30:00|13365.47|13245.47|13330.88|13210.88|13365.47|13245.47|13329.31|13209.31|285
1625787300000|2021-07-08 23:35:00|13330.78|13210.78|13357.08|13237.08|13364.87|13244.87|13329.64|13209.64|288
1625787600000|2021-07-08 23:40:00|13357.15|13237.15|13388.55|13268.55|13391.39|13271.39|13355.37|13235.37|284
1625787900000|2021-07-08 23:45:00|13388.54|13268.54|13387.57|13267.57|13394.51|13274.51|13373.05|13253.05|288
1625788200000|2021-07-08 23:50:00|13388.19|13268.19|13357.56|13237.56|13391.53|13271.53|13355.5|13235.5|285
1625788500000|2021-07-08 23:55:00|13357.77|13237.77|13347.79|13227.79|13369.32|13249.32|13347.79|13227.79|284
1625788800000|2021-07-09 00:00:00|13347|13227|13292.59|13172.59|13347.13|13227.13|13291.72|13171.72|297
1625789100000|2021-07-09 00:05:00|13292.25|13172.25|13207.98|13087.98|13298.12|13178.12|13207.98|13087.98|295
1625789400000|2021-07-09 00:10:00|13206.95|13086.95|13226.27|13106.27|13226.27|13106.27|13184.11|13064.11|297
1625789700000|2021-07-09 00:15:00|13226.45|13106.45|13279.69|13159.69|13306.77|13186.77|13226.45|13106.45|296
1625790000000|2021-07-09 00:20:00|13279.51|13159.51|13192.92|13072.92|13287.01|13167.01|13192.92|13072.92|291
1625790300000|2021-07-09 00:25:00|13193.15|13073.15|13195.13|13075.13|13221.81|13101.81|13176.43|13056.43|297
1625790600000|2021-07-09 00:30:00|13194.95|13074.95|13168.41|13048.41|13209.28|13089.28|13160.12|13040.12|294
1625790900000|2021-07-09 00:35:00|13168.22|13048.22|13133.54|13013.54|13168.22|13048.22|13124.38|13004.38|298
1625791200000|2021-07-09 00:40:00|13133.35|13013.35|13053.45|12933.45|13139.75|13019.75|13051.9|12931.9|300
1625791500000|2021-07-09 00:45:00|13054.46|12934.46|13057.38|12937.38|13103.82|12983.82|13054.43|12934.43|295
1625791800000|2021-07-09 00:50:00|13058.01|12938.01|13044.16|12924.16|13064.35|12944.35|13044.16|12924.16|296
1625792100000|2021-07-09 00:55:00|13043.9|12923.9|13041.04|12921.04|13063.45|12943.45|13030.81|12910.81|290
1625792400000|2021-07-09 01:00:00|13039.76|12919.76|13058.73|12938.73|13071.98|12951.98|13031.04|12911.04|292
1625792700000|2021-07-09 01:05:00|13058.78|12938.78|13001.27|12881.27|13071.05|12951.05|12983.76|12863.76|290
1625793000000|2021-07-09 01:10:00|13001.31|12881.31|12972.2|12852.2|13004.4|12884.4|12960.44|12840.44|293
1625793300000|2021-07-09 01:15:00|12972.31|12852.31|13030.08|12910.08|13030.08|12910.08|12972.31|12852.31|291
1625793600000|2021-07-09 01:20:00|13029.87|12909.87|13054.56|12934.56|13062.6|12942.6|13017.48|12897.48|294
1625793900000|2021-07-09 01:25:00|13054.39|12934.39|13076.59|12956.59|13087.87|12967.87|13051.85|12931.85|292
1625794200000|2021-07-09 01:30:00|13076.24|12956.24|13096.81|12976.81|13115.28|12995.28|13074.24|12954.24|291
1625794500000|2021-07-09 01:35:00|13096.77|12976.77|13044.75|12924.75|13096.77|12976.77|13044.75|12924.75|292
1625794800000|2021-07-09 01:40:00|13044.66|12924.66|13033.2|12913.2|13053.75|12933.75|13024.11|12904.11|287
1625795100000|2021-07-09 01:45:00|13033.39|12913.39|13055.63|12935.63|13055.63|12935.63|13011.89|12891.89|281
1625795400000|2021-07-09 01:50:00|13055.82|12935.82|13102.83|12982.83|13103.41|12983.41|13055.52|12935.52|296
1625795700000|2021-07-09 01:55:00|13102.17|12982.17|13105.42|12985.42|13122.73|13002.73|13092.23|12972.23|290
1625796000000|2021-07-09 02:00:00|13106.39|12986.39|13083.97|12963.97|13115.17|12995.17|13076.28|12956.28|289
1625796300000|2021-07-09 02:05:00|13083.85|12963.85|13103.01|12983.01|13113.56|12993.56|13067.98|12947.98|290
1625796600000|2021-07-09 02:10:00|13103.02|12983.02|13121.72|13001.72|13125.33|13005.33|13102.19|12982.19|293
1625796900000|2021-07-09 02:15:00|13121.58|13001.58|13151.5|13031.5|13159.2|13039.2|13120.6|13000.6|292
1625797200000|2021-07-09 02:20:00|13151.01|13031.01|13206.93|13086.93|13207.76|13087.76|13144.65|13024.65|290
1625797500000|2021-07-09 02:25:00|13206.96|13086.96|13236.49|13116.49|13258.14|13138.14|13203.48|13083.48|295
1625797800000|2021-07-09 02:30:00|13235.84|13115.84|13198.65|13078.65|13235.84|13115.84|13195.51|13075.51|289
1625798100000|2021-07-09 02:35:00|13199.05|13079.05|13233.7|13113.7|13234.55|13114.55|13190.41|13070.41|285
1625798400000|2021-07-09 02:40:00|13233.6|13113.6|13223.75|13103.75|13238.35|13118.35|13207.82|13087.82|291
1625798700000|2021-07-09 02:45:00|13223.5|13103.5|13242.61|13122.61|13244.72|13124.72|13207.76|13087.76|284
1625799000000|2021-07-09 02:50:00|13242.47|13122.47|13259.04|13139.04|13267.43|13147.43|13242.47|13122.47|290
1625799300000|2021-07-09 02:55:00|13259.05|13139.05|13290.61|13170.61|13297.74|13177.74|13259.05|13139.05|294
1625799600000|2021-07-09 03:00:00|13290.86|13170.86|13334.05|13214.05|13334.05|13214.05|13275|13155|298
1625799900000|2021-07-09 03:05:00|13334.33|13214.33|13316.04|13196.04|13339.57|13219.57|13313.06|13193.06|294
1625800200000|2021-07-09 03:10:00|13316.14|13196.14|13313.08|13193.08|13319.19|13199.19|13301.46|13181.46|282
1625800500000|2021-07-09 03:15:00|13314.02|13194.02|13354.47|13234.47|13355.9|13235.9|13311.23|13191.23|280
1625800800000|2021-07-09 03:20:00|13354.56|13234.56|13354.88|13234.88|13356.88|13236.88|13337.41|13217.41|280
1625801100000|2021-07-09 03:25:00|13353.97|13233.97|13355.3|13235.3|13355.62|13235.62|13336.25|13216.25|285
1625801400000|2021-07-09 03:30:00|13355.29|13235.29|13331.2|13211.2|13383.57|13263.57|13330.56|13210.56|287
1625801700000|2021-07-09 03:35:00|13331.43|13211.43|13346.48|13226.48|13350.97|13230.97|13331.19|13211.19|272
1625802000000|2021-07-09 03:40:00|13346.5|13226.5|13342.51|13222.51|13349.57|13229.57|13337.99|13217.99|279
1625802300000|2021-07-09 03:45:00|13341.34|13221.34|13261.2|13141.2|13341.34|13221.34|13257.99|13137.99|220
1625802600000|2021-07-09 03:50:00|13260.9|13140.9|13309.41|13189.41|13309.64|13189.64|13260.9|13140.9|285
1625802900000|2021-07-09 03:55:00|13309.06|13189.06|13328.41|13208.41|13346.03|13226.03|13308.45|13188.45|288
1625803200000|2021-07-09 04:00:00|13327.5|13207.5|13353.41|13233.41|13355.27|13235.27|13309.42|13189.42|290
1625803500000|2021-07-09 04:05:00|13353.61|13233.61|13412.39|13292.39|13427.22|13307.22|13353.08|13233.08|297
1625803800000|2021-07-09 04:10:00|13413.41|13293.41|13431.72|13311.72|13432.39|13312.39|13408.75|13288.75|297
1625804100000|2021-07-09 04:15:00|13431.55|13311.55|13438.3|13318.3|13467|13347|13431.55|13311.55|288
1625804400000|2021-07-09 04:20:00|13438.5|13318.5|13432.54|13312.54|13444.33|13324.33|13417.25|13297.25|292
1625804700000|2021-07-09 04:25:00|13433.57|13313.57|13409.85|13289.85|13437.42|13317.42|13409.56|13289.56|278
1625805000000|2021-07-09 04:30:00|13410.06|13290.06|13406.87|13286.87|13410.16|13290.16|13380.94|13260.94|274
1625805300000|2021-07-09 04:35:00|13406|13286|13394.97|13274.97|13413.8|13293.8|13393.93|13273.93|263
1625805600000|2021-07-09 04:40:00|13394.73|13274.73|13404.05|13284.05|13404.08|13284.08|13394.02|13274.02|278
1625805900000|2021-07-09 04:45:00|13404.2|13284.2|13412.66|13292.66|13422.13|13302.13|13395.22|13275.22|295
1625806200000|2021-07-09 04:50:00|13411.34|13291.34|13431.48|13311.48|13431.48|13311.48|13406.62|13286.62|283
1625806500000|2021-07-09 04:55:00|13432.8|13312.8|13432.5|13312.5|13447.9|13327.9|13432.18|13312.18|297
1625806800000|2021-07-09 05:00:00|13433.06|13313.06|13470.05|13350.05|13470.07|13350.07|13433.06|13313.06|292
1625807100000|2021-07-09 05:05:00|13470.06|13350.06|13458.32|13338.32|13481.65|13361.65|13458.11|13338.11|289
1625807400000|2021-07-09 05:10:00|13458.09|13338.09|13479.22|13359.22|13479.22|13359.22|13457.07|13337.07|271
1625807700000|2021-07-09 05:15:00|13479.28|13359.28|13506.98|13386.98|13529.14|13409.14|13476.19|13356.19|294
1625808000000|2021-07-09 05:20:00|13507.03|13387.03|13489.7|13369.7|13507.03|13387.03|13488.9|13368.9|272
1625808300000|2021-07-09 05:25:00|13489.87|13369.87|13476.48|13356.48|13490.51|13370.51|13468.43|13348.43|277
1625808600000|2021-07-09 05:30:00|13476.22|13356.22|13473.04|13353.04|13487.77|13367.77|13458.43|13338.43|293
1625808900000|2021-07-09 05:35:00|13472.89|13352.89|13459.5|13339.5|13474.12|13354.12|13459.5|13339.5|278
1625809200000|2021-07-09 05:40:00|13459.43|13339.43|13466.78|13346.78|13467.19|13347.19|13448.09|13328.09|287
1625809500000|2021-07-09 05:45:00|13466.98|13346.98|13431.89|13311.89|13466.98|13346.98|13431.89|13311.89|287
1625809800000|2021-07-09 05:50:00|13431.74|13311.74|13414.5|13294.5|13440.31|13320.31|13409.58|13289.58|281
1625810100000|2021-07-09 05:55:00|13415.7|13295.7|13405.05|13285.05|13423.71|13303.71|13405.05|13285.05|284
1625810400000|2021-07-09 06:00:00|13405.09|13285.09|13340.35|13220.35|13406.4|13286.4|13332.05|13212.05|293
1625810700000|2021-07-09 06:05:00|13341.14|13221.14|13382.52|13262.52|13390.81|13270.81|13339.13|13219.13|287
1625811000000|2021-07-09 06:10:00|13382.93|13262.93|13366.02|13246.02|13405.15|13285.15|13366.02|13246.02|278
1625811300000|2021-07-09 06:15:00|13365.87|13245.87|13404.06|13284.06|13404.4|13284.4|13364.91|13244.91|278
1625811600000|2021-07-09 06:20:00|13404.11|13284.11|13365.3|13245.3|13404.11|13284.11|13364.75|13244.75|278
1625811900000|2021-07-09 06:25:00|13365.31|13245.31|13320.57|13200.57|13378.42|13258.42|13320.57|13200.57|278
1625812200000|2021-07-09 06:30:00|13320.53|13200.53|13341.53|13221.53|13358.62|13238.62|13316.19|13196.19|291
1625812500000|2021-07-09 06:35:00|13340.67|13220.67|13314|13194|13342.7|13222.7|13300.95|13180.95|284
1625812800000|2021-07-09 06:40:00|13314.81|13194.81|13335.27|13215.27|13335.5|13215.5|13312.86|13192.86|282
1625813100000|2021-07-09 06:45:00|13335.07|13215.07|13355.25|13235.25|13357|13237|13326.17|13206.17|281
1625813400000|2021-07-09 06:50:00|13355.36|13235.36|13367.05|13247.05|13371.51|13251.51|13355.11|13235.11|276
1625813700000|2021-07-09 06:55:00|13367.1|13247.1|13341.69|13221.69|13367.12|13247.12|13341.69|13221.69|276
1625814000000|2021-07-09 07:00:00|13342.44|13222.44|13343.7|13223.7|13344.58|13224.58|13318.74|13198.74|291
1625814300000|2021-07-09 07:05:00|13343.65|13223.65|13340.77|13220.77|13349.75|13229.75|13336.99|13216.99|276
1625814600000|2021-07-09 07:10:00|13340.72|13220.72|13309.01|13189.01|13341.02|13221.02|13308.22|13188.22|278
1625814900000|2021-07-09 07:15:00|13308.16|13188.16|13314.78|13194.78|13333|13213|13300.28|13180.28|296
1625815200000|2021-07-09 07:20:00|13314.86|13194.86|13357.01|13237.01|13363.53|13243.53|13314.86|13194.86|292
1625815500000|2021-07-09 07:25:00|13357.47|13237.47|13397.34|13277.34|13402.37|13282.37|13357.47|13237.47|291
1625815800000|2021-07-09 07:30:00|13396.55|13276.55|13361.8|13241.8|13396.55|13276.55|13347.46|13227.46|283
1625816100000|2021-07-09 07:35:00|13361.36|13241.36|13356.33|13236.33|13376.7|13256.7|13355.41|13235.41|285
1625816400000|2021-07-09 07:40:00|13356.2|13236.2|13413.71|13293.71|13413.98|13293.98|13356.18|13236.18|295
1625816700000|2021-07-09 07:45:00|13413.96|13293.96|13423.73|13303.73|13426.37|13306.37|13401.7|13281.7|289
1625817000000|2021-07-09 07:50:00|13423.1|13303.1|13396.15|13276.15|13423.4|13303.4|13394.13|13274.13|280
1625817300000|2021-07-09 07:55:00|13396.08|13276.08|13412.01|13292.01|13412.01|13292.01|13380.33|13260.33|272
1625817600000|2021-07-09 08:00:00|13413.62|13293.62|13350.93|13230.93|13416.6|13296.6|13350.82|13230.82|289
1625817900000|2021-07-09 08:05:00|13351.85|13231.85|13301.06|13181.06|13353.19|13233.19|13283.68|13163.68|292
1625818200000|2021-07-09 08:10:00|13300.6|13180.6|13306.6|13186.6|13317.5|13197.5|13297.19|13177.19|284
1625818500000|2021-07-09 08:15:00|13306.4|13186.4|13247.96|13127.96|13306.4|13186.4|13240.08|13120.08|289
1625818800000|2021-07-09 08:20:00|13246.96|13126.96|13260.89|13140.89|13269.95|13149.95|13246.96|13126.96|285
1625819100000|2021-07-09 08:25:00|13260.94|13140.94|13294.37|13174.37|13295.28|13175.28|13260.86|13140.86|278
1625819400000|2021-07-09 08:30:00|13294.15|13174.15|13338.91|13218.91|13338.91|13218.91|13293.13|13173.13|288
1625819700000|2021-07-09 08:35:00|13339.18|13219.18|13325.92|13205.92|13356.05|13236.05|13325.64|13205.64|288
1625820000000|2021-07-09 08:40:00|13324.61|13204.61|13281.95|13161.95|13325.34|13205.34|13281.85|13161.85|285
1625820300000|2021-07-09 08:45:00|13281.62|13161.62|13364.98|13244.98|13365.94|13245.94|13268.26|13148.26|291
1625820600000|2021-07-09 08:50:00|13364.21|13244.21|13351.16|13231.16|13373.42|13253.42|13350.14|13230.14|290
1625820900000|2021-07-09 08:55:00|13352.23|13232.23|13338.89|13218.89|13376.42|13256.42|13335.19|13215.19|278
1625821200000|2021-07-09 09:00:00|13338.07|13218.07|13352.44|13232.44|13379.82|13259.82|13336.63|13216.63|293
1625821500000|2021-07-09 09:05:00|13352.79|13232.79|13374.48|13254.48|13377.14|13257.14|13340.67|13220.67|279
1625821800000|2021-07-09 09:10:00|13374.14|13254.14|13401.02|13281.02|13412.67|13292.67|13373.31|13253.31|292
1625822100000|2021-07-09 09:15:00|13402.08|13282.08|13376.23|13256.23|13408.31|13288.31|13374.67|13254.67|293
1625822400000|2021-07-09 09:20:00|13376.46|13256.46|13389.5|13269.5|13402.93|13282.93|13376.46|13256.46|269
1625822700000|2021-07-09 09:25:00|13389.43|13269.43|13452.67|13332.67|13455.5|13335.5|13389.05|13269.05|280
1625823000000|2021-07-09 09:30:00|13453.16|13333.16|13468.16|13348.16|13490.26|13370.26|13452.23|13332.23|294
1625823300000|2021-07-09 09:35:00|13468.1|13348.1|13422.16|13302.16|13470.17|13350.17|13421.26|13301.26|291
1625823600000|2021-07-09 09:40:00|13421.7|13301.7|13410.17|13290.17|13423|13303|13394.4|13274.4|283
1625823900000|2021-07-09 09:45:00|13410.1|13290.1|13432.2|13312.2|13434.88|13314.88|13406.81|13286.81|278
1625824200000|2021-07-09 09:50:00|13431.99|13311.99|13410.58|13290.58|13431.99|13311.99|13393.81|13273.81|283
1625824500000|2021-07-09 09:55:00|13410.69|13290.69|13405.54|13285.54|13419.61|13299.61|13397.39|13277.39|271
1625824800000|2021-07-09 10:00:00|13406.46|13286.46|13413.74|13293.74|13422.27|13302.27|13402.86|13282.86|290
1625825100000|2021-07-09 10:05:00|13413.92|13293.92|13354.58|13234.58|13414.88|13294.88|13354.54|13234.54|287
1625825400000|2021-07-09 10:10:00|13354.63|13234.63|13370.73|13250.73|13371.05|13251.05|13326.13|13206.13|292
1625825700000|2021-07-09 10:15:00|13370.99|13250.99|13395.14|13275.14|13411.27|13291.27|13370.52|13250.52|289
1625826000000|2021-07-09 10:20:00|13394.22|13274.22|13411.91|13291.91|13412.36|13292.36|13393.32|13273.32|268
1625826300000|2021-07-09 10:25:00|13411.65|13291.65|13379.41|13259.41|13415.36|13295.36|13375.34|13255.34|281
1625826600000|2021-07-09 10:30:00|13379.37|13259.37|13353.65|13233.65|13386.5|13266.5|13353.08|13233.08|288
1625826900000|2021-07-09 10:35:00|13353.5|13233.5|13353.47|13233.47|13375.59|13255.59|13335.96|13215.96|286
1625827200000|2021-07-09 10:40:00|13353.56|13233.56|13336.44|13216.44|13354.52|13234.52|13334.51|13214.51|277
1625827500000|2021-07-09 10:45:00|13336.45|13216.45|13322.32|13202.32|13337.37|13217.37|13319.03|13199.03|282
1625827800000|2021-07-09 10:50:00|13323.02|13203.02|13341.55|13221.55|13344.08|13224.08|13321.54|13201.54|278
1625828100000|2021-07-09 10:55:00|13342.28|13222.28|13352.94|13232.94|13352.94|13232.94|13328.49|13208.49|278
1625828400000|2021-07-09 11:00:00|13353.25|13233.25|13286.8|13166.8|13353.65|13233.65|13286.8|13166.8|294
1625828700000|2021-07-09 11:05:00|13286.31|13166.31|13269.32|13149.32|13294.03|13174.03|13269.08|13149.08|295
1625829000000|2021-07-09 11:10:00|13269.45|13149.45|13308.2|13188.2|13308.2|13188.2|13269.18|13149.18|287
1625829300000|2021-07-09 11:15:00|13308.22|13188.22|13298.61|13178.61|13333.43|13213.43|13294.83|13174.83|293
1625829600000|2021-07-09 11:20:00|13298.81|13178.81|13261.6|13141.6|13298.81|13178.81|13261.6|13141.6|294
1625829900000|2021-07-09 11:25:00|13261.79|13141.79|13246.01|13126.01|13268.1|13148.1|13246.01|13126.01|291
1625830200000|2021-07-09 11:30:00|13245.77|13125.77|13258.53|13138.53|13260.49|13140.49|13241.71|13121.71|291
1625830500000|2021-07-09 11:35:00|13258.67|13138.67|13269.45|13149.45|13273.87|13153.87|13254.68|13134.68|291
1625830800000|2021-07-09 11:40:00|13269.84|13149.84|13284.59|13164.59|13284.59|13164.59|13265.04|13145.04|275
1625831100000|2021-07-09 11:45:00|13284.88|13164.88|13304.02|13184.02|13305.05|13185.05|13280.79|13160.79|279
1625831400000|2021-07-09 11:50:00|13304.03|13184.03|13292.42|13172.42|13304.44|13184.44|13288.64|13168.64|263
1625831700000|2021-07-09 11:55:00|13292.41|13172.41|13278.02|13158.02|13292.41|13172.41|13257.79|13137.79|279
1625832000000|2021-07-09 12:00:00|13278.19|13158.19|13253.44|13133.44|13315.61|13195.61|13253.14|13133.14|290
1625832300000|2021-07-09 12:05:00|13252.63|13132.63|13210.13|13090.13|13253.22|13133.22|13210.08|13090.08|295
1625832600000|2021-07-09 12:10:00|13209.96|13089.96|13238.89|13118.89|13238.89|13118.89|13209.8|13089.8|285
1625832900000|2021-07-09 12:15:00|13238.78|13118.78|13214.88|13094.88|13241.23|13121.23|13200.22|13080.22|284
1625833200000|2021-07-09 12:20:00|13214.23|13094.23|13197.44|13077.44|13219.89|13099.89|13194.85|13074.85|282
1625833500000|2021-07-09 12:25:00|13198.24|13078.24|13237.08|13117.08|13237.08|13117.08|13197.57|13077.57|286
1625833800000|2021-07-09 12:30:00|13237.8|13117.8|13232.9|13112.9|13258.19|13138.19|13232.34|13112.34|289
1625834100000|2021-07-09 12:35:00|13232.72|13112.72|13254.66|13134.66|13257.53|13137.53|13220.57|13100.57|284
1625834400000|2021-07-09 12:40:00|13254.91|13134.91|13335.61|13215.61|13335.67|13215.67|13254.02|13134.02|295
1625834700000|2021-07-09 12:45:00|13336.24|13216.24|13383.27|13263.27|13383.27|13263.27|13318.37|13198.37|293
1625835000000|2021-07-09 12:50:00|13384.12|13264.12|13383.57|13263.57|13409.01|13289.01|13379.86|13259.86|294
1625835300000|2021-07-09 12:55:00|13383.79|13263.79|13421.16|13301.16|13421.26|13301.26|13383.79|13263.79|299
1625835600000|2021-07-09 13:00:00|13421.52|13301.52|13474.71|13354.71|13474.71|13354.71|13418.64|13298.64|293
1625835900000|2021-07-09 13:05:00|13475.01|13355.01|13545.48|13425.48|13546.94|13426.94|13474.19|13354.19|297
1625836200000|2021-07-09 13:10:00|13545.79|13425.79|13574.62|13454.62|13575.21|13455.21|13525.49|13405.49|299
1625836500000|2021-07-09 13:15:00|13574.9|13454.9|13534.68|13414.68|13578.18|13458.18|13530.63|13410.63|288
1625836800000|2021-07-09 13:20:00|13535.18|13415.18|13517.11|13397.11|13538.6|13418.6|13505.95|13385.95|296
1625837100000|2021-07-09 13:25:00|13517.4|13397.4|13564.55|13444.55|13564.55|13444.55|13517.3|13397.3|292
1625837400000|2021-07-09 13:30:00|13564.96|13444.96|13614.08|13494.08|13621.82|13501.82|13564.96|13444.96|293
1625837700000|2021-07-09 13:35:00|13614.06|13494.06|13601.25|13481.25|13614.11|13494.11|13588.89|13468.89|292
1625838000000|2021-07-09 13:40:00|13601.2|13481.2|13611.94|13491.94|13618.91|13498.91|13598.74|13478.74|293
1625838300000|2021-07-09 13:45:00|13611.8|13491.8|13593.79|13473.79|13612.93|13492.93|13573.57|13453.57|294
1625838600000|2021-07-09 13:50:00|13593.6|13473.6|13596.96|13476.96|13603.87|13483.87|13576.16|13456.16|292
1625838900000|2021-07-09 13:55:00|13596.93|13476.93|13620.6|13500.6|13620.6|13500.6|13591.77|13471.77|293
1625839200000|2021-07-09 14:00:00|13620.42|13500.42|13586.23|13466.23|13632.09|13512.09|13579.97|13459.97|297
1625839500000|2021-07-09 14:05:00|13586.41|13466.41|13581.93|13461.93|13598.23|13478.23|13581.67|13461.67|288
1625839800000|2021-07-09 14:10:00|13582.31|13462.31|13600.39|13480.39|13600.39|13480.39|13582.31|13462.31|282
1625840100000|2021-07-09 14:15:00|13601.43|13481.43|13631.39|13511.39|13631.39|13511.39|13587.77|13467.77|287
1625840400000|2021-07-09 14:20:00|13631.55|13511.55|13686.83|13566.83|13710.66|13590.66|13631.55|13511.55|295
1625840700000|2021-07-09 14:25:00|13687.12|13567.12|13651.51|13531.51|13688.03|13568.03|13646.18|13526.18|292
1625841000000|2021-07-09 14:30:00|13650.78|13530.78|13653.72|13533.72|13668.21|13548.21|13644.65|13524.65|294
1625841300000|2021-07-09 14:35:00|13653.87|13533.87|13661.64|13541.64|13662.78|13542.78|13650.88|13530.88|287
1625841600000|2021-07-09 14:40:00|13661.71|13541.71|13658.39|13538.39|13673.81|13553.81|13653.25|13533.25|291
1625841900000|2021-07-09 14:45:00|13658.27|13538.27|13702|13582|13708.47|13588.47|13648.98|13528.98|286
1625842200000|2021-07-09 14:50:00|13702.54|13582.54|13746.09|13626.09|13754.34|13634.34|13702.45|13582.45|296
1625842500000|2021-07-09 14:55:00|13746.48|13626.48|13746.91|13626.91|13767.98|13647.98|13745.57|13625.57|292
1625842800000|2021-07-09 15:00:00|13746.74|13626.74|13705.91|13585.91|13749.94|13629.94|13695.67|13575.67|290
1625843100000|2021-07-09 15:05:00|13705.66|13585.66|13734.9|13614.9|13734.9|13614.9|13702.71|13582.71|281
1625843400000|2021-07-09 15:10:00|13737.26|13617.26|13729.58|13609.58|13741.06|13621.06|13714|13594|287
1625843700000|2021-07-09 15:15:00|13729.56|13609.56|13708.61|13588.61|13733.43|13613.43|13706.64|13586.64|291
1625844000000|2021-07-09 15:20:00|13708.26|13588.26|13701.37|13581.37|13718.44|13598.44|13699.25|13579.25|288
1625844300000|2021-07-09 15:25:00|13701.39|13581.39|13700.03|13580.03|13708.51|13588.51|13684.34|13564.34|294
1625844600000|2021-07-09 15:30:00|13700.14|13580.14|13678.1|13558.1|13712.63|13592.63|13674.16|13554.16|290
1625844900000|2021-07-09 15:35:00|13676.31|13556.31|13694.13|13574.13|13696.07|13576.07|13675.47|13555.47|283
1625845200000|2021-07-09 15:40:00|13693.9|13573.9|13687.86|13567.86|13698.79|13578.79|13678.98|13558.98|279
1625845500000|2021-07-09 15:45:00|13687.83|13567.83|13691.83|13571.83|13714.3|13594.3|13685.6|13565.6|283
1625845800000|2021-07-09 15:50:00|13691.56|13571.56|13717.8|13597.8|13720.27|13600.27|13691.17|13571.17|281
1625846100000|2021-07-09 15:55:00|13718.57|13598.57|13721.34|13601.34|13732.77|13612.77|13716.24|13596.24|278
1625846400000|2021-07-09 16:00:00|13720.35|13600.35|13724.92|13604.92|13762.92|13642.92|13713.99|13593.99|294
1625846700000|2021-07-09 16:05:00|13723.9|13603.9|13666.26|13546.26|13724.05|13604.05|13666.26|13546.26|287
1625847000000|2021-07-09 16:10:00|13665.39|13545.39|13679.37|13559.37|13690.6|13570.6|13664.88|13544.88|288
1625847300000|2021-07-09 16:15:00|13679.46|13559.46|13681.33|13561.33|13689.72|13569.72|13678.58|13558.58|289
1625847600000|2021-07-09 16:20:00|13681.35|13561.35|13625.1|13505.1|13681.35|13561.35|13625.1|13505.1|284
1625847900000|2021-07-09 16:25:00|13625.09|13505.09|13664.29|13544.29|13665.36|13545.36|13624.29|13504.29|284
1625848200000|2021-07-09 16:30:00|13664.14|13544.14|13692.5|13572.5|13693.06|13573.06|13659.39|13539.39|291
1625848500000|2021-07-09 16:35:00|13692.49|13572.49|13681.97|13561.97|13705.39|13585.39|13680.28|13560.28|287
1625848800000|2021-07-09 16:40:00|13681.89|13561.89|13671.03|13551.03|13682.18|13562.18|13668.59|13548.59|285
1625849100000|2021-07-09 16:45:00|13671.61|13551.61|13681.51|13561.51|13681.64|13561.64|13664.04|13544.04|276
1625849400000|2021-07-09 16:50:00|13681.47|13561.47|13675.56|13555.56|13693.07|13573.07|13674.41|13554.41|279
1625849700000|2021-07-09 16:55:00|13674.71|13554.71|13656.83|13536.83|13676.16|13556.16|13650.89|13530.89|256
1625850000000|2021-07-09 17:00:00|13656.71|13536.71|13630.91|13510.91|13657.01|13537.01|13630.82|13510.82|273
1625850300000|2021-07-09 17:05:00|13630.93|13510.93|13617|13497|13643.53|13523.53|13616.92|13496.92|272
1625850600000|2021-07-09 17:10:00|13616.97|13496.97|13617.35|13497.35|13622.45|13502.45|13602.49|13482.49|266
1625850900000|2021-07-09 17:15:00|13617.31|13497.31|13629.57|13509.57|13633.75|13513.75|13614.95|13494.95|272
1625851200000|2021-07-09 17:20:00|13628.68|13508.68|13642.87|13522.87|13646.42|13526.42|13627.26|13507.26|269
1625851500000|2021-07-09 17:25:00|13642.82|13522.82|13636.43|13516.43|13652.38|13532.38|13627.6|13507.6|270
1625851800000|2021-07-09 17:30:00|13635.25|13515.25|13643.25|13523.25|13643.41|13523.41|13627.59|13507.59|260
1625852100000|2021-07-09 17:35:00|13642.45|13522.45|13585.52|13465.52|13645.76|13525.76|13585.38|13465.38|279
1625852400000|2021-07-09 17:40:00|13586.4|13466.4|13576.98|13456.98|13600.94|13480.94|13574.2|13454.2|286
1625852700000|2021-07-09 17:45:00|13576.97|13456.97|13599.49|13479.49|13607.54|13487.54|13576.83|13456.83|276
1625853000000|2021-07-09 17:50:00|13599.62|13479.62|13625.52|13505.52|13632.8|13512.8|13599.04|13479.04|281
1625853300000|2021-07-09 17:55:00|13625.38|13505.38|13613.22|13493.22|13632.54|13512.54|13609.18|13489.18|270
1625853600000|2021-07-09 18:00:00|13613.37|13493.37|13596.61|13476.61|13620.93|13500.93|13596.61|13476.61|279
1625853900000|2021-07-09 18:05:00|13596.59|13476.59|13598.14|13478.14|13609.04|13489.04|13593.79|13473.79|271
1625854200000|2021-07-09 18:10:00|13598.39|13478.39|13555.74|13435.74|13598.79|13478.79|13554.67|13434.67|278
1625854500000|2021-07-09 18:15:00|13555.8|13435.8|13566.17|13446.17|13575.3|13455.3|13549.66|13429.66|274
1625854800000|2021-07-09 18:20:00|13566.14|13446.14|13576.82|13456.82|13577.82|13457.82|13562.98|13442.98|273
1625855100000|2021-07-09 18:25:00|13576.79|13456.79|13569.35|13449.35|13583.84|13463.84|13569.35|13449.35|266
1625855400000|2021-07-09 18:30:00|13569.16|13449.16|13592.26|13472.26|13596.08|13476.08|13566.02|13446.02|268
1625855700000|2021-07-09 18:35:00|13592.82|13472.82|13568.05|13448.05|13592.87|13472.87|13565.44|13445.44|263
1625856000000|2021-07-09 18:40:00|13568.02|13448.02|13577.92|13457.92|13583.23|13463.23|13567.87|13447.87|256
1625856300000|2021-07-09 18:45:00|13577.01|13457.01|13530.02|13410.02|13577.01|13457.01|13526.54|13406.54|287
1625856600000|2021-07-09 18:50:00|13530.21|13410.21|13547.47|13427.47|13553.68|13433.68|13530.16|13410.16|264
1625856900000|2021-07-09 18:55:00|13547.3|13427.3|13539.94|13419.94|13549.6|13429.6|13536.07|13416.07|272
1625857200000|2021-07-09 19:00:00|13539.95|13419.95|13496.05|13376.05|13540.9|13420.9|13496|13376|271
1625857500000|2021-07-09 19:05:00|13496.46|13376.46|13517.35|13397.35|13520.69|13400.69|13495.67|13375.67|270
1625857800000|2021-07-09 19:10:00|13517.54|13397.54|13530.47|13410.47|13535.55|13415.55|13516.88|13396.88|272
1625858100000|2021-07-09 19:15:00|13530.6|13410.6|13582.15|13462.15|13582.23|13462.23|13530.48|13410.48|282
1625858400000|2021-07-09 19:20:00|13582.53|13462.53|13556.94|13436.94|13583.98|13463.98|13556.94|13436.94|277
1625858700000|2021-07-09 19:25:00|13556.06|13436.06|13543.09|13423.09|13560.24|13440.24|13543.09|13423.09|272
1625859000000|2021-07-09 19:30:00|13542.86|13422.86|13548.3|13428.3|13548.3|13428.3|13523.6|13403.6|276
1625859300000|2021-07-09 19:35:00|13548.08|13428.08|13520.16|13400.16|13548.72|13428.72|13519.71|13399.71|251
1625859600000|2021-07-09 19:40:00|13519.17|13399.17|13520.51|13400.51|13524.38|13404.38|13511.01|13391.01|266
1625859900000|2021-07-09 19:45:00|13521|13401|13548.2|13428.2|13548.24|13428.24|13517.91|13397.91|275
1625860200000|2021-07-09 19:50:00|13549.08|13429.08|13564.55|13444.55|13569.72|13449.72|13549.08|13429.08|270
1625860500000|2021-07-09 19:55:00|13564.73|13444.73|13561.7|13441.7|13564.85|13444.85|13548.91|13428.91|284
1625860800000|2021-07-09 20:00:00|13561.78|13441.78|13587.98|13467.98|13588.35|13468.35|13561.57|13441.57|279
1625861100000|2021-07-09 20:05:00|13589.25|13469.25|13550|13430|13591.54|13471.54|13548.81|13428.81|287
1625861400000|2021-07-09 20:10:00|13548.91|13428.91|13531.39|13411.39|13549.77|13429.77|13526.77|13406.77|276
1625861700000|2021-07-09 20:15:00|13531.38|13411.38|13548.03|13428.03|13553.16|13433.16|13530.74|13410.74|264
1625862000000|2021-07-09 20:20:00|13548.01|13428.01|13567.38|13447.38|13568.85|13448.85|13547.91|13427.91|260
1625862300000|2021-07-09 20:25:00|13567.58|13447.58|13541.99|13421.99|13568.01|13448.01|13540.39|13420.39|259
1625862600000|2021-07-09 20:30:00|13541.62|13421.62|13583.29|13463.29|13584.46|13464.46|13541.58|13421.58|278
1625862900000|2021-07-09 20:35:00|13583.27|13463.27|13600.15|13480.15|13608.04|13488.04|13583.27|13463.27|279
1625863200000|2021-07-09 20:40:00|13600.27|13480.27|13583.32|13463.32|13600.91|13480.91|13574.45|13454.45|268
1625863500000|2021-07-09 20:45:00|13582.63|13462.63|13581.49|13461.49|13583.16|13463.16|13568.46|13448.46|276
1625863800000|2021-07-09 20:50:00|13581.58|13461.58|13577.99|13457.99|13594.42|13474.42|13571.97|13451.97|274
1625864100000|2021-07-09 20:55:00|13577.92|13457.92|13578.57|13458.57|13583.27|13463.27|13574.5|13454.5|212
1625900400000|2021-07-10 07:00:00|13579.31|13459.31|13541.87|13421.87|13579.5|13459.5|13537.42|13417.42|283
1625900700000|2021-07-10 07:05:00|13541.93|13421.93|13529.52|13409.52|13541.93|13421.93|13522.85|13402.85|272
1625901000000|2021-07-10 07:10:00|13529.66|13409.66|13516.45|13396.45|13532.44|13412.44|13515.98|13395.98|257
1625901300000|2021-07-10 07:15:00|13516.47|13396.47|13530.92|13410.92|13530.92|13410.92|13507.95|13387.95|270
1625901600000|2021-07-10 07:20:00|13530.88|13410.88|13481.59|13361.59|13533.13|13413.13|13481.18|13361.18|286
1625901900000|2021-07-10 07:25:00|13482.36|13362.36|13528.52|13408.52|13530.05|13410.05|13481.8|13361.8|280
1625902200000|2021-07-10 07:30:00|13528.54|13408.54|13541.18|13421.18|13542.19|13422.19|13527.75|13407.75|262
1625902500000|2021-07-10 07:35:00|13541.01|13421.01|13523.93|13403.93|13541.85|13421.85|13522.87|13402.87|248
1625902800000|2021-07-10 07:40:00|13523.96|13403.96|13538.18|13418.18|13544.51|13424.51|13523.55|13403.55|265
1625903100000|2021-07-10 07:45:00|13538.12|13418.12|13557.2|13437.2|13557.44|13437.44|13528.64|13408.64|274
1625903400000|2021-07-10 07:50:00|13556.83|13436.83|13559.13|13439.13|13562.03|13442.03|13544.44|13424.44|261
1625903700000|2021-07-10 07:55:00|13559.14|13439.14|13554.2|13434.2|13561.07|13441.07|13550.81|13430.81|264
1625904000000|2021-07-10 08:00:00|13553.92|13433.92|13540.22|13420.22|13555.82|13435.82|13526.25|13406.25|280
1625904300000|2021-07-10 08:05:00|13539.65|13419.65|13516.75|13396.75|13543.01|13423.01|13516.39|13396.39|273
1625904600000|2021-07-10 08:10:00|13516.74|13396.74|13546.5|13426.5|13546.95|13426.95|13516.33|13396.33|278
1625904900000|2021-07-10 08:15:00|13548.01|13428.01|13574.34|13454.34|13574.34|13454.34|13548.01|13428.01|277
1625905200000|2021-07-10 08:20:00|13575.49|13455.49|13600.65|13480.65|13600.65|13480.65|13575.47|13455.47|287
1625905500000|2021-07-10 08:25:00|13600.57|13480.57|13587|13467|13602.09|13482.09|13586.51|13466.51|270
1625905800000|2021-07-10 08:30:00|13586.85|13466.85|13560.17|13440.17|13588.07|13468.07|13558.09|13438.09|279
1625906100000|2021-07-10 08:35:00|13560.18|13440.18|13565.03|13445.03|13567.32|13447.32|13557.73|13437.73|272
1625906400000|2021-07-10 08:40:00|13564.89|13444.89|13567.6|13447.6|13567.6|13447.6|13549.24|13429.24|293
1625906700000|2021-07-10 08:45:00|13567|13447|13583.92|13463.92|13584.57|13464.57|13558.54|13438.54|276
1625907000000|2021-07-10 08:50:00|13584.69|13464.69|13596.94|13476.94|13624.96|13504.96|13584.69|13464.69|281
1625907300000|2021-07-10 08:55:00|13596.63|13476.63|13559.21|13439.21|13597.55|13477.55|13555.39|13435.39|273
1625907600000|2021-07-10 09:00:00|13559.26|13439.26|13554.9|13434.9|13559.26|13439.26|13546.74|13426.74|254
1625907900000|2021-07-10 09:05:00|13555.05|13435.05|13582.52|13462.52|13583.95|13463.95|13554.87|13434.87|264
1625908200000|2021-07-10 09:10:00|13582.55|13462.55|13573.52|13453.52|13587.32|13467.32|13569.28|13449.28|262
1625908500000|2021-07-10 09:15:00|13573.05|13453.05|13552.97|13432.97|13573.05|13453.05|13551.7|13431.7|266
1625908800000|2021-07-10 09:20:00|13552.96|13432.96|13591.48|13471.48|13591.48|13471.48|13552.96|13432.96|276
1625909100000|2021-07-10 09:25:00|13591.87|13471.87|13590.68|13470.68|13595.8|13475.8|13584.27|13464.27|281
1625909400000|2021-07-10 09:30:00|13590.39|13470.39|13584.35|13464.35|13590.92|13470.92|13579|13459|264
1625909700000|2021-07-10 09:35:00|13584.18|13464.18|13569.95|13449.95|13584.33|13464.33|13566.33|13446.33|258
1625910000000|2021-07-10 09:40:00|13570.15|13450.15|13584.68|13464.68|13586.95|13466.95|13570.15|13450.15|271
1625910300000|2021-07-10 09:45:00|13585.05|13465.05|13560.39|13440.39|13585.13|13465.13|13558.45|13438.45|269
1625910600000|2021-07-10 09:50:00|13559.75|13439.75|13551.23|13431.23|13560.53|13440.53|13541.66|13421.66|279
1625910900000|2021-07-10 09:55:00|13551.26|13431.26|13524.43|13404.43|13551.26|13431.26|13518.43|13398.43|279
1625911200000|2021-07-10 10:00:00|13524.37|13404.37|13495.11|13375.11|13524.57|13404.57|13489.82|13369.82|285
1625911500000|2021-07-10 10:05:00|13496.01|13376.01|13506.57|13386.57|13506.64|13386.64|13494.17|13374.17|267
1625911800000|2021-07-10 10:10:00|13506.65|13386.65|13520.17|13400.17|13520.17|13400.17|13502.39|13382.39|280
1625912100000|2021-07-10 10:15:00|13520.73|13400.73|13542.25|13422.25|13556.75|13436.75|13520.73|13400.73|282
1625912400000|2021-07-10 10:20:00|13542.24|13422.24|13504.23|13384.23|13546.79|13426.79|13502.99|13382.99|272
1625912700000|2021-07-10 10:25:00|13504.24|13384.24|13484.97|13364.97|13511.5|13391.5|13482.96|13362.96|274
1625913000000|2021-07-10 10:30:00|13484.44|13364.44|13442.31|13322.31|13484.44|13364.44|13432.46|13312.46|290
1625913300000|2021-07-10 10:35:00|13443.58|13323.58|13458.71|13338.71|13458.71|13338.71|13436.79|13316.79|277
1625913600000|2021-07-10 10:40:00|13458.54|13338.54|13458.46|13338.46|13471.03|13351.03|13457.05|13337.05|279
1625913900000|2021-07-10 10:45:00|13458.49|13338.49|13459.37|13339.37|13490.87|13370.87|13458.49|13338.49|275
1625914200000|2021-07-10 10:50:00|13459.36|13339.36|13413.78|13293.78|13459.95|13339.95|13410.69|13290.69|289
1625914500000|2021-07-10 10:55:00|13414.71|13294.71|13421.45|13301.45|13432.97|13312.97|13411.93|13291.93|274
1625914800000|2021-07-10 11:00:00|13421.28|13301.28|13424.61|13304.61|13444.62|13324.62|13414.77|13294.77|283
1625915100000|2021-07-10 11:05:00|13424.57|13304.57|13402.86|13282.86|13424.96|13304.96|13398.01|13278.01|272
1625915400000|2021-07-10 11:10:00|13403.34|13283.34|13431.13|13311.13|13432.85|13312.85|13403.19|13283.19|259
1625915700000|2021-07-10 11:15:00|13430.96|13310.96|13433.1|13313.1|13444.5|13324.5|13428.84|13308.84|285
1625916000000|2021-07-10 11:20:00|13433.25|13313.25|13443.99|13323.99|13443.99|13323.99|13427.07|13307.07|275
1625916300000|2021-07-10 11:25:00|13444.17|13324.17|13503.97|13383.97|13504.82|13384.82|13443.81|13323.81|289
1625916600000|2021-07-10 11:30:00|13504.05|13384.05|13535.43|13415.43|13535.43|13415.43|13498.39|13378.39|286
1625916900000|2021-07-10 11:35:00|13536.46|13416.46|13556.36|13436.36|13556.4|13436.4|13530.19|13410.19|261
1625917200000|2021-07-10 11:40:00|13556.39|13436.39|13554.37|13434.37|13566.48|13446.48|13550.12|13430.12|277
1625917500000|2021-07-10 11:45:00|13554.19|13434.19|13547.74|13427.74|13561.04|13441.04|13542.77|13422.77|278
1625917800000|2021-07-10 11:50:00|13547.28|13427.28|13537.89|13417.89|13548.49|13428.49|13525.72|13405.72|282
1625918100000|2021-07-10 11:55:00|13537.67|13417.67|13506.93|13386.93|13537.85|13417.85|13506.03|13386.03|274
1625918400000|2021-07-10 12:00:00|13506.94|13386.94|13476.23|13356.23|13506.94|13386.94|13473.94|13353.94|282
1625918700000|2021-07-10 12:05:00|13476.09|13356.09|13495.27|13375.27|13501.15|13381.15|13470.99|13350.99|272
1625919000000|2021-07-10 12:10:00|13494.57|13374.57|13506.84|13386.84|13510.53|13390.53|13484.47|13364.47|278
1625919300000|2021-07-10 12:15:00|13506.81|13386.81|13523.92|13403.92|13531.08|13411.08|13502.97|13382.97|283
1625919600000|2021-07-10 12:20:00|13524.6|13404.6|13513.43|13393.43|13546.14|13426.14|13513.43|13393.43|284
1625919900000|2021-07-10 12:25:00|13513.66|13393.66|13496.81|13376.81|13513.68|13393.68|13488.84|13368.84|282
1625920200000|2021-07-10 12:30:00|13496.96|13376.96|13513.49|13393.49|13514.91|13394.91|13495.67|13375.67|280
1625920500000|2021-07-10 12:35:00|13513.55|13393.55|13538.23|13418.23|13538.23|13418.23|13510.64|13390.64|272
1625920800000|2021-07-10 12:40:00|13538.92|13418.92|13520.79|13400.79|13540.72|13420.72|13508.02|13388.02|282
1625921100000|2021-07-10 12:45:00|13520.81|13400.81|13520.58|13400.58|13529.8|13409.8|13515.24|13395.24|264
1625921400000|2021-07-10 12:50:00|13520.31|13400.31|13542.6|13422.6|13546.11|13426.11|13516.84|13396.84|277
1625921700000|2021-07-10 12:55:00|13543.19|13423.19|13542.18|13422.18|13549.73|13429.73|13532.05|13412.05|277
1625922000000|2021-07-10 13:00:00|13542.13|13422.13|13547.12|13427.12|13556.01|13436.01|13532.03|13412.03|282
1625922300000|2021-07-10 13:05:00|13547.15|13427.15|13514.83|13394.83|13547.4|13427.4|13514.83|13394.83|274
1625922600000|2021-07-10 13:10:00|13514.84|13394.84|13527.57|13407.57|13527.93|13407.93|13511.64|13391.64|276
1625922900000|2021-07-10 13:15:00|13527.47|13407.47|13538.85|13418.85|13539.4|13419.4|13518.94|13398.94|263
1625923200000|2021-07-10 13:20:00|13538.83|13418.83|13533.44|13413.44|13541.88|13421.88|13531.41|13411.41|270
1625923500000|2021-07-10 13:25:00|13533.54|13413.54|13506.77|13386.77|13533.54|13413.54|13502.99|13382.99|274
1625923800000|2021-07-10 13:30:00|13506.66|13386.66|13467.72|13347.72|13508.58|13388.58|13467.61|13347.61|285
1625924100000|2021-07-10 13:35:00|13467.66|13347.66|13445.55|13325.55|13467.66|13347.66|13438.04|13318.04|287
1625924400000|2021-07-10 13:40:00|13445.65|13325.65|13461.87|13341.87|13465.65|13345.65|13445.61|13325.61|279
1625924700000|2021-07-10 13:45:00|13462.01|13342.01|13442.3|13322.3|13463.2|13343.2|13430.5|13310.5|287
1625925000000|2021-07-10 13:50:00|13442.35|13322.35|13434.94|13314.94|13447.21|13327.21|13427.69|13307.69|280
1625925300000|2021-07-10 13:55:00|13435.96|13315.96|13440.6|13320.6|13445.6|13325.6|13428.16|13308.16|265
1625925600000|2021-07-10 14:00:00|13442.15|13322.15|13470.25|13350.25|13470.26|13350.26|13426.86|13306.86|283
1625925900000|2021-07-10 14:05:00|13471.13|13351.13|13475.24|13355.24|13485.23|13365.23|13470.53|13350.53|275
1625926200000|2021-07-10 14:10:00|13475.98|13355.98|13441.1|13321.1|13475.98|13355.98|13439.11|13319.11|274
1625926500000|2021-07-10 14:15:00|13440.98|13320.98|13456.38|13336.38|13458.17|13338.17|13434|13314|282
1625926800000|2021-07-10 14:20:00|13456.34|13336.34|13441.74|13321.74|13464.73|13344.73|13439.07|13319.07|254
1625927100000|2021-07-10 14:25:00|13441.96|13321.96|13453.37|13333.37|13454.23|13334.23|13433.38|13313.38|271
1625927400000|2021-07-10 14:30:00|13453.55|13333.55|13481.87|13361.87|13490.06|13370.06|13453.55|13333.55|269
1625927700000|2021-07-10 14:35:00|13481.84|13361.84|13484.56|13364.56|13497.36|13377.36|13481.8|13361.8|265
1625928000000|2021-07-10 14:40:00|13484.53|13364.53|13477.22|13357.22|13486.08|13366.08|13473.23|13353.23|257
1625928300000|2021-07-10 14:45:00|13477.7|13357.7|13465.58|13345.58|13480.49|13360.49|13464.86|13344.86|290
1625928600000|2021-07-10 14:50:00|13465.85|13345.85|13503.18|13383.18|13505.86|13385.86|13465.83|13345.83|273
1625928900000|2021-07-10 14:55:00|13502.93|13382.93|13504.42|13384.42|13511.78|13391.78|13502.91|13382.91|268
1625929200000|2021-07-10 15:00:00|13504.46|13384.46|13494.7|13374.7|13513.09|13393.09|13494.7|13374.7|266
1625929500000|2021-07-10 15:05:00|13494.57|13374.57|13494.58|13374.58|13506.96|13386.96|13493.53|13373.53|265
1625929800000|2021-07-10 15:10:00|13494.31|13374.31|13506.02|13386.02|13515.74|13395.74|13494.21|13374.21|263
1625930100000|2021-07-10 15:15:00|13506.16|13386.16|13506.97|13386.97|13514.58|13394.58|13503.84|13383.84|264
1625930400000|2021-07-10 15:20:00|13507.7|13387.7|13517.24|13397.24|13521.28|13401.28|13501.8|13381.8|267
1625930700000|2021-07-10 15:25:00|13517.47|13397.47|13543.26|13423.26|13544.11|13424.11|13517.47|13397.47|282
1625931000000|2021-07-10 15:30:00|13543.47|13423.47|13550.19|13430.19|13565.86|13445.86|13541.85|13421.85|282
1625931300000|2021-07-10 15:35:00|13550.17|13430.17|13546.35|13426.35|13551.74|13431.74|13543.55|13423.55|266
1625931600000|2021-07-10 15:40:00|13545.62|13425.62|13555.48|13435.48|13556.24|13436.24|13535.35|13415.35|257
1625931900000|2021-07-10 15:45:00|13556.48|13436.48|13536.36|13416.36|13567.8|13447.8|13536.36|13416.36|277
1625932200000|2021-07-10 15:50:00|13536.81|13416.81|13559.82|13439.82|13560.41|13440.41|13536.31|13416.31|278
1625932500000|2021-07-10 15:55:00|13559.89|13439.89|13553.47|13433.47|13565.41|13445.41|13552.58|13432.58|275
1625932800000|2021-07-10 16:00:00|13553.45|13433.45|13550.61|13430.61|13561.38|13441.38|13542.13|13422.13|293
1625933100000|2021-07-10 16:05:00|13549.77|13429.77|13541.49|13421.49|13556.37|13436.37|13538.81|13418.81|290
1625933400000|2021-07-10 16:10:00|13541.24|13421.24|13540.5|13420.5|13542.77|13422.77|13536.02|13416.02|282
1625933700000|2021-07-10 16:15:00|13540.41|13420.41|13559.38|13439.38|13564.13|13444.13|13540.33|13420.33|287
1625934000000|2021-07-10 16:20:00|13559.3|13439.3|13611.84|13491.84|13615.36|13495.36|13558.53|13438.53|291
1625934300000|2021-07-10 16:25:00|13611.5|13491.5|13703.28|13583.28|13703.31|13583.31|13611.12|13491.12|296
1625934600000|2021-07-10 16:30:00|13702.92|13582.92|13673.99|13553.99|13721.47|13601.47|13670.19|13550.19|299
1625934900000|2021-07-10 16:35:00|13674.45|13554.45|13674.28|13554.28|13680.71|13560.71|13669.29|13549.29|289
1625935200000|2021-07-10 16:40:00|13674.71|13554.71|13677.74|13557.74|13685.23|13565.23|13672.38|13552.38|279
1625935500000|2021-07-10 16:45:00|13677.3|13557.3|13670.13|13550.13|13678.61|13558.61|13663.34|13543.34|289
1625935800000|2021-07-10 16:50:00|13669.87|13549.87|13649.05|13529.05|13670.36|13550.36|13649.05|13529.05|281
1625936100000|2021-07-10 16:55:00|13649.23|13529.23|13634.09|13514.09|13649.9|13529.9|13630.76|13510.76|282
1625936400000|2021-07-10 17:00:00|13634.26|13514.26|13602.41|13482.41|13634.41|13514.41|13592.65|13472.65|290
1625936700000|2021-07-10 17:05:00|13602.47|13482.47|13569.93|13449.93|13606.16|13486.16|13568.25|13448.25|275
1625937000000|2021-07-10 17:10:00|13569.86|13449.86|13466.48|13346.48|13573.31|13453.31|13465.63|13345.63|296
1625937300000|2021-07-10 17:15:00|13466.91|13346.91|13436.74|13316.74|13471.35|13351.35|13408.17|13288.17|294
1625937600000|2021-07-10 17:20:00|13437.34|13317.34|13359.19|13239.19|13439.17|13319.17|13337.91|13217.91|294
1625937900000|2021-07-10 17:25:00|13358.98|13238.98|13369.91|13249.91|13383.38|13263.38|13357.13|13237.13|294
1625938200000|2021-07-10 17:30:00|13370.08|13250.08|13348.32|13228.32|13382.96|13262.96|13345.2|13225.2|292
1625938500000|2021-07-10 17:35:00|13348.36|13228.36|13351.07|13231.07|13351.16|13231.16|13312.11|13192.11|296
1625938800000|2021-07-10 17:40:00|13351.47|13231.47|13364.49|13244.49|13374.67|13254.67|13346.39|13226.39|286
1625939100000|2021-07-10 17:45:00|13364.88|13244.88|13387.91|13267.91|13396.79|13276.79|13364.88|13244.88|281
1625939400000|2021-07-10 17:50:00|13387.93|13267.93|13367.23|13247.23|13389.05|13269.05|13355.61|13235.61|284
1625939700000|2021-07-10 17:55:00|13367.67|13247.67|13364.06|13244.06|13374.61|13254.61|13362.12|13242.12|269
1625940000000|2021-07-10 18:00:00|13363.89|13243.89|13382.17|13262.17|13382.17|13262.17|13341.48|13221.48|278
1625940300000|2021-07-10 18:05:00|13382.53|13262.53|13352.38|13232.38|13382.96|13262.96|13352.38|13232.38|276
1625940600000|2021-07-10 18:10:00|13351.85|13231.85|13345.87|13225.87|13358.9|13238.9|13344.05|13224.05|284
1625940900000|2021-07-10 18:15:00|13345.9|13225.9|13368.88|13248.88|13368.88|13248.88|13340.89|13220.89|280
1625941200000|2021-07-10 18:20:00|13368.86|13248.86|13359.91|13239.91|13368.86|13248.86|13353.59|13233.59|275
1625941500000|2021-07-10 18:25:00|13359.96|13239.96|13362.68|13242.68|13364.61|13244.61|13354.4|13234.4|260
1625941800000|2021-07-10 18:30:00|13362.69|13242.69|13373.13|13253.13|13373.28|13253.28|13353.08|13233.08|264
1625942100000|2021-07-10 18:35:00|13373.16|13253.16|13385.7|13265.7|13391.76|13271.76|13367.62|13247.62|283
1625942400000|2021-07-10 18:40:00|13385.69|13265.69|13371.25|13251.25|13387.66|13267.66|13366.22|13246.22|274
1625942700000|2021-07-10 18:45:00|13371.51|13251.51|13381.01|13261.01|13383.05|13263.05|13370.79|13250.79|277
1625943000000|2021-07-10 18:50:00|13381.04|13261.04|13384.91|13264.91|13395.28|13275.28|13380.21|13260.21|260
1625943300000|2021-07-10 18:55:00|13384.92|13264.92|13408.81|13288.81|13408.84|13288.84|13384.92|13264.92|244
1625943600000|2021-07-10 19:00:00|13410.21|13290.21|13437.76|13317.76|13438.42|13318.42|13407.72|13287.72|269
1625943900000|2021-07-10 19:05:00|13437.58|13317.58|13442.5|13322.5|13464.56|13344.56|13437.58|13317.58|287
1625944200000|2021-07-10 19:10:00|13442.44|13322.44|13431.25|13311.25|13447.41|13327.41|13431.25|13311.25|270
1625944500000|2021-07-10 19:15:00|13429.77|13309.77|13420.61|13300.61|13435.66|13315.66|13419.42|13299.42|268
1625944800000|2021-07-10 19:20:00|13420.24|13300.24|13422.69|13302.69|13428.85|13308.85|13414.21|13294.21|277
1625945100000|2021-07-10 19:25:00|13422.81|13302.81|13412.12|13292.12|13429.72|13309.72|13411.82|13291.82|256
1625945400000|2021-07-10 19:30:00|13412.2|13292.2|13382.82|13262.82|13413.24|13293.24|13382.82|13262.82|271
1625945700000|2021-07-10 19:35:00|13382.78|13262.78|13408.93|13288.93|13412.49|13292.49|13380.27|13260.27|276
1625946000000|2021-07-10 19:40:00|13408.85|13288.85|13389.75|13269.75|13409.9|13289.9|13385.2|13265.2|271
1625946300000|2021-07-10 19:45:00|13389.65|13269.65|13383.89|13263.89|13405.15|13285.15|13383.89|13263.89|256
1625946600000|2021-07-10 19:50:00|13384.45|13264.45|13397.02|13277.02|13403.39|13283.39|13382.86|13262.86|274
1625946900000|2021-07-10 19:55:00|13396.18|13276.18|13393.93|13273.93|13404.99|13284.99|13393.93|13273.93|250
1625947200000|2021-07-10 20:00:00|13392.93|13272.93|13389.24|13269.24|13393.03|13273.03|13378.68|13258.68|284
1625947500000|2021-07-10 20:05:00|13389.01|13269.01|13342.16|13222.16|13389.56|13269.56|13340.09|13220.09|277
1625947800000|2021-07-10 20:10:00|13342.56|13222.56|13317.9|13197.9|13342.77|13222.77|13281.61|13161.61|294
1625948100000|2021-07-10 20:15:00|13317.83|13197.83|13359.4|13239.4|13359.4|13239.4|13306.95|13186.95|293
1625948400000|2021-07-10 20:20:00|13359.77|13239.77|13372.84|13252.84|13386.78|13266.78|13359.77|13239.77|292
1625948700000|2021-07-10 20:25:00|13373.05|13253.05|13359.59|13239.59|13373.05|13253.05|13348.39|13228.39|280
1625949000000|2021-07-10 20:30:00|13359.57|13239.57|13359.91|13239.91|13370.18|13250.18|13356.09|13236.09|270
1625949300000|2021-07-10 20:35:00|13359.69|13239.69|13346.39|13226.39|13363.25|13243.25|13343.71|13223.71|262
1625949600000|2021-07-10 20:40:00|13346.36|13226.36|13338.88|13218.88|13347.33|13227.33|13333.59|13213.59|252
1625949900000|2021-07-10 20:45:00|13338.47|13218.47|13354.74|13234.74|13357.44|13237.44|13335.03|13215.03|277
1625950200000|2021-07-10 20:50:00|13354.88|13234.88|13368.56|13248.56|13377.79|13257.79|13354.69|13234.69|283
1625950500000|2021-07-10 20:55:00|13369.24|13249.24|13375.98|13255.98|13378.49|13258.49|13365.69|13245.69|286
1625950800000|2021-07-10 21:00:00|13376.25|13256.25|13371.36|13251.36|13381.24|13261.24|13371.22|13251.22|274
1625951100000|2021-07-10 21:05:00|13371|13251|13370.29|13250.29|13374.25|13254.25|13353.24|13233.24|256
1625951400000|2021-07-10 21:10:00|13371.42|13251.42|13381.06|13261.06|13383.32|13263.32|13370.68|13250.68|253
1625951700000|2021-07-10 21:15:00|13381.01|13261.01|13420.65|13300.65|13420.7|13300.7|13379.84|13259.84|271
1625952000000|2021-07-10 21:20:00|13420.99|13300.99|13429.3|13309.3|13431.07|13311.07|13420.78|13300.78|281
1625952300000|2021-07-10 21:25:00|13428.56|13308.56|13420.9|13300.9|13429.17|13309.17|13418.78|13298.78|266
1625952600000|2021-07-10 21:30:00|13420.87|13300.87|13422.41|13302.41|13426.33|13306.33|13418.61|13298.61|262
1625952900000|2021-07-10 21:35:00|13422.35|13302.35|13404.53|13284.53|13423.17|13303.17|13404.53|13284.53|260
1625953200000|2021-07-10 21:40:00|13403.77|13283.77|13412.5|13292.5|13413.57|13293.57|13393.72|13273.72|278
1625953500000|2021-07-10 21:45:00|13412.63|13292.63|13425.61|13305.61|13425.61|13305.61|13411.5|13291.5|274
1625953800000|2021-07-10 21:50:00|13425.6|13305.6|13427.06|13307.06|13432.57|13312.57|13425.6|13305.6|264
1625954100000|2021-07-10 21:55:00|13426.92|13306.92|13429.03|13309.03|13433.58|13313.58|13425.83|13305.83|273
1625954400000|2021-07-10 22:00:00|13429.44|13309.44|13441.02|13321.02|13445.12|13325.12|13429.3|13309.3|275
1625954700000|2021-07-10 22:05:00|13440.91|13320.91|13453.61|13333.61|13458.65|13338.65|13440.59|13320.59|285
1625955000000|2021-07-10 22:10:00|13453.84|13333.84|13472.3|13352.3|13474.89|13354.89|13453.6|13333.6|279
1625955300000|2021-07-10 22:15:00|13472.39|13352.39|13483.11|13363.11|13493.25|13373.25|13464.63|13344.63|279
1625955600000|2021-07-10 22:20:00|13483.07|13363.07|13463.47|13343.47|13484.13|13364.13|13459.14|13339.14|270
1625955900000|2021-07-10 22:25:00|13463.13|13343.13|13453.01|13333.01|13469.11|13349.11|13448.01|13328.01|256
1625956200000|2021-07-10 22:30:00|13452.98|13332.98|13452.69|13332.69|13459.74|13339.74|13450.1|13330.1|270
1625956500000|2021-07-10 22:35:00|13451.83|13331.83|13469.32|13349.32|13469.32|13349.32|13451.58|13331.58|269
1625956800000|2021-07-10 22:40:00|13470.13|13350.13|13471.8|13351.8|13479.56|13359.56|13467.96|13347.96|264
1625957100000|2021-07-10 22:45:00|13472.11|13352.11|13471.93|13351.93|13479.55|13359.55|13471.01|13351.01|241
1625957400000|2021-07-10 22:50:00|13471.91|13351.91|13485|13365|13495.83|13375.83|13471.69|13351.69|268
1625957700000|2021-07-10 22:55:00|13483.71|13363.71|13511.74|13391.74|13529.03|13409.03|13483.53|13363.53|279
1625958000000|2021-07-10 23:00:00|13512.07|13392.07|13516.29|13396.29|13526.79|13406.79|13507.69|13387.69|291
1625958300000|2021-07-10 23:05:00|13516.52|13396.52|13529.14|13409.14|13530.58|13410.58|13516.52|13396.52|257
1625958600000|2021-07-10 23:10:00|13529.55|13409.55|13547.46|13427.46|13551.34|13431.34|13528.97|13408.97|282
1625958900000|2021-07-10 23:15:00|13546.8|13426.8|13526.74|13406.74|13547.34|13427.34|13526.52|13406.52|270
1625959200000|2021-07-10 23:20:00|13526.58|13406.58|13539.62|13419.62|13549.15|13429.15|13526.58|13406.58|269
1625959500000|2021-07-10 23:25:00|13539.1|13419.1|13532.46|13412.46|13547.08|13427.08|13532.46|13412.46|272
1625959800000|2021-07-10 23:30:00|13531.67|13411.67|13525.95|13405.95|13537.23|13417.23|13522.31|13402.31|257
1625960100000|2021-07-10 23:35:00|13525.97|13405.97|13525.84|13405.84|13529.78|13409.78|13521.62|13401.62|259
1625960400000|2021-07-10 23:40:00|13524.77|13404.77|13525.57|13405.57|13530.53|13410.53|13522.24|13402.24|263
1625960700000|2021-07-10 23:45:00|13525.97|13405.97|13519.21|13399.21|13535.77|13415.77|13519.21|13399.21|241
1625961000000|2021-07-10 23:50:00|13519.24|13399.24|13478.87|13358.87|13522.09|13402.09|13478.42|13358.42|262
1625961300000|2021-07-10 23:55:00|13478.84|13358.84|13478.57|13358.57|13481.96|13361.96|13474.91|13354.91|262
1625961600000|2021-07-11 00:00:00|13478.77|13358.77|13485.04|13365.04|13510.58|13390.58|13478.01|13358.01|283
1625961900000|2021-07-11 00:05:00|13484.78|13364.78|13483.21|13363.21|13484.78|13364.78|13466.02|13346.02|285
1625962200000|2021-07-11 00:10:00|13482.93|13362.93|13569.8|13449.8|13575.75|13455.75|13482.93|13362.93|291
1625962500000|2021-07-11 00:15:00|13569.4|13449.4|13573.02|13453.02|13596.22|13476.22|13566.98|13446.98|291
1625962800000|2021-07-11 00:20:00|13573.06|13453.06|13500.12|13380.12|13573.06|13453.06|13495.93|13375.93|292
1625963100000|2021-07-11 00:25:00|13500.22|13380.22|13491.59|13371.59|13501.62|13381.62|13481.76|13361.76|284
1625963400000|2021-07-11 00:30:00|13492|13372|13485.16|13365.16|13492.92|13372.92|13485.11|13365.11|275
1625963700000|2021-07-11 00:35:00|13485.15|13365.15|13498.67|13378.67|13505.58|13385.58|13483.4|13363.4|258
1625964000000|2021-07-11 00:40:00|13498.9|13378.9|13499.27|13379.27|13501.95|13381.95|13495.12|13375.12|239
1625964300000|2021-07-11 00:45:00|13499.21|13379.21|13547.13|13427.13|13550.78|13430.78|13498.88|13378.88|281
1625964600000|2021-07-11 00:50:00|13546.74|13426.74|13554.73|13434.73|13559.19|13439.19|13542.77|13422.77|264
1625964900000|2021-07-11 00:55:00|13554.62|13434.62|13545.62|13425.62|13555.78|13435.78|13542.45|13422.45|243
1625965200000|2021-07-11 01:00:00|13545.66|13425.66|13519.65|13399.65|13552.97|13432.97|13517.25|13397.25|262
1625965500000|2021-07-11 01:05:00|13520.53|13400.53|13514.28|13394.28|13522.09|13402.09|13506.17|13386.17|267
1625965800000|2021-07-11 01:10:00|13514.33|13394.33|13523.14|13403.14|13526.95|13406.95|13508.65|13388.65|263
1625966100000|2021-07-11 01:15:00|13523.1|13403.1|13512.07|13392.07|13528.08|13408.08|13512.07|13392.07|258
1625966400000|2021-07-11 01:20:00|13512.16|13392.16|13531.85|13411.85|13539.49|13419.49|13512.09|13392.09|267
1625966700000|2021-07-11 01:25:00|13531.9|13411.9|13544.32|13424.32|13544.32|13424.32|13531.79|13411.79|257
1625967000000|2021-07-11 01:30:00|13545.38|13425.38|13543.33|13423.33|13551.73|13431.73|13540.39|13420.39|275
1625967300000|2021-07-11 01:35:00|13543.42|13423.42|13559.54|13439.54|13564.49|13444.49|13543.23|13423.23|270
1625967600000|2021-07-11 01:40:00|13559.63|13439.63|13518.69|13398.69|13570.31|13450.31|13517.95|13397.95|264
1625967900000|2021-07-11 01:45:00|13518.68|13398.68|13517.19|13397.19|13538.53|13418.53|13515.85|13395.85|272
1625968200000|2021-07-11 01:50:00|13517.15|13397.15|13523.04|13403.04|13530.49|13410.49|13517.15|13397.15|273
1625968500000|2021-07-11 01:55:00|13522.21|13402.21|13520.96|13400.96|13530.54|13410.54|13520.96|13400.96|271
1625968800000|2021-07-11 02:00:00|13520.92|13400.92|13524.51|13404.51|13533.07|13413.07|13520.19|13400.19|269
1625969100000|2021-07-11 02:05:00|13524.02|13404.02|13519.08|13399.08|13527.55|13407.55|13518.04|13398.04|272
1625969400000|2021-07-11 02:10:00|13519.26|13399.26|13523.85|13403.85|13533.07|13413.07|13514.51|13394.51|247
1625969700000|2021-07-11 02:15:00|13523.86|13403.86|13492.94|13372.94|13523.86|13403.86|13492.78|13372.78|263
1625970000000|2021-07-11 02:20:00|13492.97|13372.97|13466.51|13346.51|13496.93|13376.93|13466.5|13346.5|257
1625970300000|2021-07-11 02:25:00|13466.14|13346.14|13475.93|13355.93|13476.6|13356.6|13457.71|13337.71|269
1625970600000|2021-07-11 02:30:00|13476|13356|13472.8|13352.8|13478.75|13358.75|13462.94|13342.94|270
1625970900000|2021-07-11 02:35:00|13472.51|13352.51|13484.88|13364.88|13491.7|13371.7|13467.41|13347.41|265
1625971200000|2021-07-11 02:40:00|13484.86|13364.86|13480.74|13360.74|13486.8|13366.8|13477.11|13357.11|252
1625971500000|2021-07-11 02:45:00|13480.61|13360.61|13483.77|13363.77|13486.46|13366.46|13479.04|13359.04|251
1625971800000|2021-07-11 02:50:00|13483.67|13363.67|13487.75|13367.75|13489.87|13369.87|13481|13361|265
1625972100000|2021-07-11 02:55:00|13488.05|13368.05|13443.07|13323.07|13488.35|13368.35|13442.53|13322.53|280
1625972400000|2021-07-11 03:00:00|13443.01|13323.01|13451.18|13331.18|13462.36|13342.36|13440.58|13320.58|286
1625972700000|2021-07-11 03:05:00|13451.34|13331.34|13419.86|13299.86|13451.49|13331.49|13419.86|13299.86|281
1625973000000|2021-07-11 03:10:00|13419.79|13299.79|13427.63|13307.63|13429.58|13309.58|13416.59|13296.59|287
1625973300000|2021-07-11 03:15:00|13427.93|13307.93|13433.56|13313.56|13433.56|13313.56|13421.38|13301.38|276
1625973600000|2021-07-11 03:20:00|13433.74|13313.74|13438.5|13318.5|13438.5|13318.5|13425.57|13305.57|268
1625973900000|2021-07-11 03:25:00|13439.35|13319.35|13412.01|13292.01|13440|13320|13403.6|13283.6|280
1625974200000|2021-07-11 03:30:00|13412.31|13292.31|13425.62|13305.62|13432.44|13312.44|13411.99|13291.99|278
1625974500000|2021-07-11 03:35:00|13425.72|13305.72|13417.88|13297.88|13426.02|13306.02|13409.92|13289.92|274
1625974800000|2021-07-11 03:40:00|13417.93|13297.93|13396.1|13276.1|13417.93|13297.93|13395.17|13275.17|274
1625975100000|2021-07-11 03:45:00|13396.23|13276.23|13404.37|13284.37|13404.37|13284.37|13384.73|13264.73|280
1625975400000|2021-07-11 03:50:00|13404.93|13284.93|13392.18|13272.18|13405.21|13285.21|13392.1|13272.1|280
1625975700000|2021-07-11 03:55:00|13392.22|13272.22|13392.32|13272.32|13393.82|13273.82|13370.97|13250.97|278
1625976000000|2021-07-11 04:00:00|13393.59|13273.59|13382.69|13262.69|13411.69|13291.69|13379.2|13259.2|281
1625976300000|2021-07-11 04:05:00|13382.76|13262.76|13357.67|13237.67|13382.94|13262.94|13357.67|13237.67|273
1625976600000|2021-07-11 04:10:00|13357.53|13237.53|13353.18|13233.18|13357.71|13237.71|13344.57|13224.57|270
1625976900000|2021-07-11 04:15:00|13353.03|13233.03|13368.24|13248.24|13372.8|13252.8|13351.25|13231.25|261
1625977200000|2021-07-11 04:20:00|13368.4|13248.4|13352.41|13232.41|13370.24|13250.24|13349.31|13229.31|257
1625977500000|2021-07-11 04:25:00|13352.36|13232.36|13354.15|13234.15|13362.14|13242.14|13348|13228|262
1625977800000|2021-07-11 04:30:00|13354.36|13234.36|13376.31|13256.31|13376.44|13256.44|13344.98|13224.98|275
1625978100000|2021-07-11 04:35:00|13376.07|13256.07|13366.26|13246.26|13376.21|13256.21|13362.82|13242.82|270
1625978400000|2021-07-11 04:40:00|13366.19|13246.19|13386.84|13266.84|13386.94|13266.94|13366.19|13246.19|269
1625978700000|2021-07-11 04:45:00|13386.68|13266.68|13396.86|13276.86|13396.86|13276.86|13376.44|13256.44|262
1625979000000|2021-07-11 04:50:00|13397.44|13277.44|13422.25|13302.25|13423.11|13303.11|13397.06|13277.06|277
1625979300000|2021-07-11 04:55:00|13422.53|13302.53|13410.98|13290.98|13422.89|13302.89|13403.72|13283.72|248
1625979600000|2021-07-11 05:00:00|13410.99|13290.99|13400.6|13280.6|13415.67|13295.67|13397.97|13277.97|267
1625979900000|2021-07-11 05:05:00|13400.59|13280.59|13409.72|13289.72|13410.39|13290.39|13392.63|13272.63|274
1625980200000|2021-07-11 05:10:00|13409.82|13289.82|13431.61|13311.61|13433.43|13313.43|13409.82|13289.82|279
1625980500000|2021-07-11 05:15:00|13431.4|13311.4|13428.64|13308.64|13442.7|13322.7|13428.64|13308.64|284
1625980800000|2021-07-11 05:20:00|13428.6|13308.6|13424.08|13304.08|13430.64|13310.64|13419.62|13299.62|264
1625981100000|2021-07-11 05:25:00|13424.13|13304.13|13441.59|13321.59|13443.2|13323.2|13424.13|13304.13|271
1625981400000|2021-07-11 05:30:00|13441.61|13321.61|13454.46|13334.46|13456.88|13336.88|13441.55|13321.55|266
1625981700000|2021-07-11 05:35:00|13454.48|13334.48|13457.64|13337.64|13463.25|13343.25|13447.66|13327.66|275
1625982000000|2021-07-11 05:40:00|13457.78|13337.78|13470.63|13350.63|13473.51|13353.51|13456.87|13336.87|274
1625982300000|2021-07-11 05:45:00|13470.64|13350.64|13468.15|13348.15|13475.57|13355.57|13468.15|13348.15|273
1625982600000|2021-07-11 05:50:00|13467.97|13347.97|13458.14|13338.14|13467.97|13347.97|13457.29|13337.29|259
1625982900000|2021-07-11 05:55:00|13458.25|13338.25|13461.91|13341.91|13471.04|13351.04|13457.7|13337.7|260
1625983200000|2021-07-11 06:00:00|13461.93|13341.93|13483.49|13363.49|13483.92|13363.92|13461.93|13341.93|268
1625983500000|2021-07-11 06:05:00|13483.65|13363.65|13490.03|13370.03|13493.61|13373.61|13483.45|13363.45|259
1625983800000|2021-07-11 06:10:00|13489.79|13369.79|13487.14|13367.14|13495.82|13375.82|13484.02|13364.02|272
1625984100000|2021-07-11 06:15:00|13487.19|13367.19|13462.61|13342.61|13492.74|13372.74|13461.63|13341.63|286
1625984400000|2021-07-11 06:20:00|13462.59|13342.59|13445.41|13325.41|13466.9|13346.9|13442.45|13322.45|278
1625984700000|2021-07-11 06:25:00|13445.36|13325.36|13448.85|13328.85|13453.02|13333.02|13434.58|13314.58|279
1625985000000|2021-07-11 06:30:00|13448.84|13328.84|13421.12|13301.12|13453.77|13333.77|13421.12|13301.12|284
1625985300000|2021-07-11 06:35:00|13420.85|13300.85|13430.26|13310.26|13435.11|13315.11|13402.49|13282.49|276
1625985600000|2021-07-11 06:40:00|13429.94|13309.94|13430.06|13310.06|13436.43|13316.43|13425.61|13305.61|268
1625985900000|2021-07-11 06:45:00|13430.15|13310.15|13410.83|13290.83|13430.15|13310.15|13405.52|13285.52|263
1625986200000|2021-07-11 06:50:00|13410.76|13290.76|13401.71|13281.71|13412.41|13292.41|13400.22|13280.22|259
1625986500000|2021-07-11 06:55:00|13401.67|13281.67|13410.71|13290.71|13411.77|13291.77|13397.65|13277.65|258
1625986800000|2021-07-11 07:00:00|13410.43|13290.43|13432.52|13312.52|13432.55|13312.55|13401.71|13281.71|270
1625987100000|2021-07-11 07:05:00|13432.56|13312.56|13437.31|13317.31|13445.06|13325.06|13432.29|13312.29|262
1625987400000|2021-07-11 07:10:00|13437.07|13317.07|13398.09|13278.09|13437.07|13317.07|13391.74|13271.74|268
1625987700000|2021-07-11 07:15:00|13397.84|13277.84|13395.86|13275.86|13397.86|13277.86|13385.33|13265.33|267
1625988000000|2021-07-11 07:20:00|13395.85|13275.85|13413.12|13293.12|13418.61|13298.61|13395.85|13275.85|259
1625988300000|2021-07-11 07:25:00|13412.95|13292.95|13425.71|13305.71|13426.68|13306.68|13407.78|13287.78|263
1625988600000|2021-07-11 07:30:00|13425.92|13305.92|13427.07|13307.07|13430.17|13310.17|13410.53|13290.53|242
1625988900000|2021-07-11 07:35:00|13427.06|13307.06|13440.96|13320.96|13441.25|13321.25|13425.72|13305.72|262
1625989200000|2021-07-11 07:40:00|13441.23|13321.23|13454.83|13334.83|13454.83|13334.83|13441.06|13321.06|270
1625989500000|2021-07-11 07:45:00|13454.94|13334.94|13445.09|13325.09|13458.8|13338.8|13442.85|13322.85|259
1625989800000|2021-07-11 07:50:00|13445.1|13325.1|13445.75|13325.75|13462.13|13342.13|13445.06|13325.06|295
1625990100000|2021-07-11 07:55:00|13445.63|13325.63|13441.62|13321.62|13447.81|13327.81|13433.77|13313.77|285
1625990400000|2021-07-11 08:00:00|13441.68|13321.68|13420.86|13300.86|13448.87|13328.87|13420.04|13300.04|283
1625990700000|2021-07-11 08:05:00|13420.93|13300.93|13412.39|13292.39|13428.1|13308.1|13412.39|13292.39|251
1625991000000|2021-07-11 08:10:00|13412.49|13292.49|13423.16|13303.16|13426.19|13306.19|13406.52|13286.52|230
1625991300000|2021-07-11 08:15:00|13423.23|13303.23|13451.45|13331.45|13452.47|13332.47|13423.23|13303.23|258
1625991600000|2021-07-11 08:20:00|13451.62|13331.62|13476.76|13356.76|13477.56|13357.56|13450.27|13330.27|273
1625991900000|2021-07-11 08:25:00|13476.77|13356.77|13521.67|13401.67|13534.53|13414.53|13476.6|13356.6|290
1625992200000|2021-07-11 08:30:00|13521.56|13401.56|13488.33|13368.33|13525.37|13405.37|13487.36|13367.36|284
1625992500000|2021-07-11 08:35:00|13488.25|13368.25|13506.32|13386.32|13511.92|13391.92|13480.5|13360.5|283
1625992800000|2021-07-11 08:40:00|13505.83|13385.83|13537.53|13417.53|13539.19|13419.19|13504.94|13384.94|280
1625993100000|2021-07-11 08:45:00|13535.96|13415.96|13521|13401|13538.04|13418.04|13518.77|13398.77|273
1625993400000|2021-07-11 08:50:00|13520.96|13400.96|13512.76|13392.76|13523.02|13403.02|13504.05|13384.05|278
1625993700000|2021-07-11 08:55:00|13512.5|13392.5|13509.38|13389.38|13513.14|13393.14|13502.86|13382.86|264
1625994000000|2021-07-11 09:00:00|13509.43|13389.43|13508.03|13388.03|13525.32|13405.32|13504.57|13384.57|270
1625994300000|2021-07-11 09:05:00|13508.06|13388.06|13485.24|13365.24|13509.11|13389.11|13483.29|13363.29|267
1625994600000|2021-07-11 09:10:00|13485.5|13365.5|13493.24|13373.24|13499.27|13379.27|13485.02|13365.02|266
1625994900000|2021-07-11 09:15:00|13493.59|13373.59|13507.7|13387.7|13515.32|13395.32|13493.59|13373.59|275
1625995200000|2021-07-11 09:20:00|13507.68|13387.68|13564.96|13444.96|13564.96|13444.96|13506.03|13386.03|280
1625995500000|2021-07-11 09:25:00|13566.71|13446.71|13562.85|13442.85|13567.54|13447.54|13550.14|13430.14|285
1625995800000|2021-07-11 09:30:00|13563.02|13443.02|13538.95|13418.95|13563.16|13443.16|13533.23|13413.23|275
1625996100000|2021-07-11 09:35:00|13538.86|13418.86|13554.03|13434.03|13555.68|13435.68|13538.86|13418.86|266
1625996400000|2021-07-11 09:40:00|13556.08|13436.08|13552.74|13432.74|13565.16|13445.16|13552.74|13432.74|277
1625996700000|2021-07-11 09:45:00|13552.67|13432.67|13536.36|13416.36|13552.67|13432.67|13532.11|13412.11|268
1625997000000|2021-07-11 09:50:00|13536.35|13416.35|13536.09|13416.09|13541.56|13421.56|13533.62|13413.62|248
1625997300000|2021-07-11 09:55:00|13535.8|13415.8|13530.92|13410.92|13544.64|13424.64|13530.72|13410.72|276
1625997600000|2021-07-11 10:00:00|13530.98|13410.98|13538.18|13418.18|13540.03|13420.03|13530.98|13410.98|240
1625997900000|2021-07-11 10:05:00|13538.11|13418.11|13554.35|13434.35|13554.64|13434.64|13538.11|13418.11|257
1625998200000|2021-07-11 10:10:00|13554.24|13434.24|13573.26|13453.26|13575.84|13455.84|13554.09|13434.09|275
1625998500000|2021-07-11 10:15:00|13573.02|13453.02|13579.22|13459.22|13586.98|13466.98|13572.83|13452.83|279
1625998800000|2021-07-11 10:20:00|13578.88|13458.88|13556.59|13436.59|13578.88|13458.88|13554.21|13434.21|274
1625999100000|2021-07-11 10:25:00|13556.67|13436.67|13548.91|13428.91|13556.67|13436.67|13544.26|13424.26|270
1625999400000|2021-07-11 10:30:00|13548.93|13428.93|13508.71|13388.71|13552.13|13432.13|13508.1|13388.1|269
1625999700000|2021-07-11 10:35:00|13508.72|13388.72|13517.64|13397.64|13518.1|13398.1|13502.41|13382.41|273
1626000000000|2021-07-11 10:40:00|13517.75|13397.75|13519.22|13399.22|13521.36|13401.36|13512.06|13392.06|267
1626000300000|2021-07-11 10:45:00|13519.52|13399.52|13521.45|13401.45|13525|13405|13517.65|13397.65|265
1626000600000|2021-07-11 10:50:00|13521.44|13401.44|13541.69|13421.69|13541.69|13421.69|13521.43|13401.43|271
1626000900000|2021-07-11 10:55:00|13542.05|13422.05|13549.45|13429.45|13553.79|13433.79|13542.05|13422.05|273
1626001200000|2021-07-11 11:00:00|13549.48|13429.48|13536.34|13416.34|13564.46|13444.46|13536.29|13416.29|286
1626001500000|2021-07-11 11:05:00|13536.32|13416.32|13535.12|13415.12|13545.87|13425.87|13531.57|13411.57|273
1626001800000|2021-07-11 11:10:00|13534.69|13414.69|13526.82|13406.82|13534.69|13414.69|13524.03|13404.03|281
1626002100000|2021-07-11 11:15:00|13527.12|13407.12|13539.25|13419.25|13542.47|13422.47|13527.12|13407.12|256
1626002400000|2021-07-11 11:20:00|13539.59|13419.59|13556|13436|13557|13437|13539.59|13419.59|271
1626002700000|2021-07-11 11:25:00|13556.23|13436.23|13562.88|13442.88|13572.76|13452.76|13556.23|13436.23|271
1626003000000|2021-07-11 11:30:00|13562.9|13442.9|13558.96|13438.96|13571.37|13451.37|13558.33|13438.33|278
1626003300000|2021-07-11 11:35:00|13558.99|13438.99|13549.12|13429.12|13566.37|13446.37|13549.12|13429.12|254
1626003600000|2021-07-11 11:40:00|13549.28|13429.28|13544.43|13424.43|13556.14|13436.14|13541.12|13421.12|267
1626003900000|2021-07-11 11:45:00|13544.51|13424.51|13543.95|13423.95|13549.05|13429.05|13535.46|13415.46|272
1626004200000|2021-07-11 11:50:00|13543.83|13423.83|13558.53|13438.53|13560.13|13440.13|13543.35|13423.35|276
1626004500000|2021-07-11 11:55:00|13558.61|13438.61|13581.55|13461.55|13583.51|13463.51|13558.51|13438.51|283
1626004800000|2021-07-11 12:00:00|13581.35|13461.35|13581.66|13461.66|13612.46|13492.46|13581.35|13461.35|295
1626005100000|2021-07-11 12:05:00|13581.51|13461.51|13568.19|13448.19|13587.87|13467.87|13567.93|13447.93|279
1626005400000|2021-07-11 12:10:00|13568.39|13448.39|13562.08|13442.08|13574.18|13454.18|13561.54|13441.54|262
1626005700000|2021-07-11 12:15:00|13561.53|13441.53|13563.17|13443.17|13575.92|13455.92|13560.68|13440.68|262
1626006000000|2021-07-11 12:20:00|13563.19|13443.19|13536.88|13416.88|13564.4|13444.4|13536.04|13416.04|268
1626006300000|2021-07-11 12:25:00|13536.86|13416.86|13551.21|13431.21|13552.23|13432.23|13536.5|13416.5|254
1626006600000|2021-07-11 12:30:00|13551.49|13431.49|13571.71|13451.71|13571.71|13451.71|13551.49|13431.49|268
1626006900000|2021-07-11 12:35:00|13572.76|13452.76|13582.35|13462.35|13584.89|13464.89|13555.91|13435.91|288
1626007200000|2021-07-11 12:40:00|13582.14|13462.14|13570.7|13450.7|13583.79|13463.79|13570.7|13450.7|286
1626007500000|2021-07-11 12:45:00|13570.66|13450.66|13550.72|13430.72|13570.66|13450.66|13550.72|13430.72|281
1626007800000|2021-07-11 12:50:00|13550.74|13430.74|13554|13434|13554.84|13434.84|13546.17|13426.17|250
1626008100000|2021-07-11 12:55:00|13554.31|13434.31|13557.64|13437.64|13561.76|13441.76|13549.85|13429.85|282
1626008400000|2021-07-11 13:00:00|13557.66|13437.66|13544.16|13424.16|13562.35|13442.35|13542.49|13422.49|272
1626008700000|2021-07-11 13:05:00|13544.37|13424.37|13543.54|13423.54|13544.89|13424.89|13531.7|13411.7|271
1626009000000|2021-07-11 13:10:00|13543.95|13423.95|13537.29|13417.29|13545.02|13425.02|13529.8|13409.8|271
1626009300000|2021-07-11 13:15:00|13537.22|13417.22|13525.66|13405.66|13537.38|13417.38|13513.68|13393.68|272
1626009600000|2021-07-11 13:20:00|13525.89|13405.89|13547.11|13427.11|13547.24|13427.24|13522.32|13402.32|271
1626009900000|2021-07-11 13:25:00|13546.95|13426.95|13557.37|13437.37|13563.59|13443.59|13546.3|13426.3|262
1626010200000|2021-07-11 13:30:00|13557.31|13437.31|13563.29|13443.29|13571.85|13451.85|13556.38|13436.38|269
1626010500000|2021-07-11 13:35:00|13563.3|13443.3|13577.55|13457.55|13581.24|13461.24|13562.73|13442.73|271
1626010800000|2021-07-11 13:40:00|13577.13|13457.13|13587.05|13467.05|13587.8|13467.8|13573.84|13453.84|272
1626011100000|2021-07-11 13:45:00|13587.06|13467.06|13573.96|13453.96|13587.06|13467.06|13564.81|13444.81|284
1626011400000|2021-07-11 13:50:00|13573.86|13453.86|13597.55|13477.55|13600.35|13480.35|13571.9|13451.9|276
1626011700000|2021-07-11 13:55:00|13598.54|13478.54|13627.05|13507.05|13627.7|13507.7|13597.55|13477.55|285
1626012000000|2021-07-11 14:00:00|13626.9|13506.9|13634.89|13514.89|13650.52|13530.52|13626.65|13506.65|288
1626012300000|2021-07-11 14:05:00|13634.12|13514.12|13614.6|13494.6|13636.67|13516.67|13614.6|13494.6|281
1626012600000|2021-07-11 14:10:00|13614.46|13494.46|13621.62|13501.62|13622.73|13502.73|13606.26|13486.26|280
1626012900000|2021-07-11 14:15:00|13621.46|13501.46|13593.6|13473.6|13621.46|13501.46|13593.6|13473.6|283
1626013200000|2021-07-11 14:20:00|13593|13473|13599.65|13479.65|13599.92|13479.92|13586.52|13466.52|283
1626013500000|2021-07-11 14:25:00|13600.18|13480.18|13605.62|13485.62|13607.09|13487.09|13596.14|13476.14|265
1626013800000|2021-07-11 14:30:00|13605.65|13485.65|13608.95|13488.95|13622.08|13502.08|13605.65|13485.65|277
1626014100000|2021-07-11 14:35:00|13608.54|13488.54|13620.11|13500.11|13624.94|13504.94|13605.65|13485.65|272
1626014400000|2021-07-11 14:40:00|13619.84|13499.84|13647.23|13527.23|13649.76|13529.76|13619.08|13499.08|277
1626014700000|2021-07-11 14:45:00|13647.41|13527.41|13635.46|13515.46|13650.23|13530.23|13630.19|13510.19|272
1626015000000|2021-07-11 14:50:00|13635.77|13515.77|13645.78|13525.78|13648.84|13528.84|13634.21|13514.21|275
1626015300000|2021-07-11 14:55:00|13645.75|13525.75|13671.48|13551.48|13676.28|13556.28|13645.44|13525.44|289
1626015600000|2021-07-11 15:00:00|13671.51|13551.51|13654.17|13534.17|13680.73|13560.73|13647.14|13527.14|281
1626015900000|2021-07-11 15:05:00|13654.12|13534.12|13664.34|13544.34|13669.41|13549.41|13649.05|13529.05|289
1626016200000|2021-07-11 15:10:00|13664.55|13544.55|13678.15|13558.15|13678.15|13558.15|13661.7|13541.7|284
1626016500000|2021-07-11 15:15:00|13679.14|13559.14|13686.78|13566.78|13695.49|13575.49|13679.14|13559.14|279
1626016800000|2021-07-11 15:20:00|13686.56|13566.56|13672.37|13552.37|13687.42|13567.42|13671.87|13551.87|273
1626017100000|2021-07-11 15:25:00|13672.36|13552.36|13673.49|13553.49|13674.92|13554.92|13660.57|13540.57|277
1626017400000|2021-07-11 15:30:00|13673.64|13553.64|13654.72|13534.72|13680.55|13560.55|13652.26|13532.26|291
1626017700000|2021-07-11 15:35:00|13654.81|13534.81|13645.46|13525.46|13654.81|13534.81|13641.89|13521.89|275
1626018000000|2021-07-11 15:40:00|13645.67|13525.67|13644.1|13524.1|13648.27|13528.27|13638.89|13518.89|269
1626018300000|2021-07-11 15:45:00|13643.95|13523.95|13647.13|13527.13|13655.25|13535.25|13643.95|13523.95|276
1626018600000|2021-07-11 15:50:00|13647.18|13527.18|13671.95|13551.95|13672.58|13552.58|13646.83|13526.83|287
1626018900000|2021-07-11 15:55:00|13672.34|13552.34|13687.41|13567.41|13688.38|13568.38|13672.34|13552.34|285
1626019200000|2021-07-11 16:00:00|13687.56|13567.56|13657.62|13537.62|13697.79|13577.79|13657.27|13537.27|286
1626019500000|2021-07-11 16:05:00|13658.23|13538.23|13678.63|13558.63|13678.86|13558.86|13654.59|13534.59|292
1626019800000|2021-07-11 16:10:00|13678.22|13558.22|13657.07|13537.07|13682.78|13562.78|13656.04|13536.04|283
1626020100000|2021-07-11 16:15:00|13656.98|13536.98|13632.77|13512.77|13665.36|13545.36|13623.3|13503.3|286
1626020400000|2021-07-11 16:20:00|13633.31|13513.31|13652.62|13532.62|13653.54|13533.54|13632.54|13512.54|285
1626020700000|2021-07-11 16:25:00|13652.64|13532.64|13701.6|13581.6|13707.71|13587.71|13652.6|13532.6|280
1626021000000|2021-07-11 16:30:00|13701.52|13581.52|13725.97|13605.97|13729.11|13609.11|13701.44|13581.44|288
1626021300000|2021-07-11 16:35:00|13725.36|13605.36|13664.28|13544.28|13737.48|13617.48|13664.28|13544.28|292
1626021600000|2021-07-11 16:40:00|13664.31|13544.31|13677.44|13557.44|13682.71|13562.71|13664.1|13544.1|283
1626021900000|2021-07-11 16:45:00|13678.53|13558.53|13692.81|13572.81|13692.81|13572.81|13659.64|13539.64|285
1626022200000|2021-07-11 16:50:00|13692.92|13572.92|13698.06|13578.06|13698.23|13578.23|13691.73|13571.73|280
1626022500000|2021-07-11 16:55:00|13698.85|13578.85|13702.32|13582.32|13712.82|13592.82|13698.85|13578.85|289
1626022800000|2021-07-11 17:00:00|13702.28|13582.28|13686.53|13566.53|13709.84|13589.84|13680.9|13560.9|293
1626023100000|2021-07-11 17:05:00|13687.98|13567.98|13684|13564|13693.85|13573.85|13683.46|13563.46|291
1626023400000|2021-07-11 17:10:00|13684.14|13564.14|13677.21|13557.21|13684.78|13564.78|13676.99|13556.99|282
1626023700000|2021-07-11 17:15:00|13677.12|13557.12|13663.36|13543.36|13677.13|13557.13|13662.8|13542.8|267
1626024000000|2021-07-11 17:20:00|13663.16|13543.16|13676.91|13556.91|13686.77|13566.77|13661.51|13541.51|267
1626024300000|2021-07-11 17:25:00|13677.15|13557.15|13692.4|13572.4|13697.06|13577.06|13670.59|13550.59|275
1626024600000|2021-07-11 17:30:00|13691.61|13571.61|13670.82|13550.82|13692.36|13572.36|13670.49|13550.49|273
1626024900000|2021-07-11 17:35:00|13670.83|13550.83|13650.64|13530.64|13670.94|13550.94|13649.51|13529.51|267
1626025200000|2021-07-11 17:40:00|13649.94|13529.94|13655.01|13535.01|13656.12|13536.12|13649.94|13529.94|259
1626025500000|2021-07-11 17:45:00|13655.2|13535.2|13661.88|13541.88|13664.18|13544.18|13652.96|13532.96|254
1626025800000|2021-07-11 17:50:00|13661.96|13541.96|13671.09|13551.09|13672.68|13552.68|13655.14|13535.14|270
1626026100000|2021-07-11 17:55:00|13671.16|13551.16|13652.76|13532.76|13671.73|13551.73|13652.2|13532.2|278
1626026400000|2021-07-11 18:00:00|13652.75|13532.75|13635.09|13515.09|13658.58|13538.58|13632.4|13512.4|283
1626026700000|2021-07-11 18:05:00|13635.13|13515.13|13622.01|13502.01|13635.13|13515.13|13619.78|13499.78|275
1626027000000|2021-07-11 18:10:00|13622.41|13502.41|13619.19|13499.19|13626.47|13506.47|13616.75|13496.75|280
1626027300000|2021-07-11 18:15:00|13619.31|13499.31|13630.68|13510.68|13632.85|13512.85|13619.23|13499.23|259
1626027600000|2021-07-11 18:20:00|13630.63|13510.63|13638.96|13518.96|13644.02|13524.02|13630.56|13510.56|271
1626027900000|2021-07-11 18:25:00|13638.95|13518.95|13643.08|13523.08|13643.39|13523.39|13630.83|13510.83|268
1626028200000|2021-07-11 18:30:00|13643.04|13523.04|13641.32|13521.32|13645.03|13525.03|13637.66|13517.66|276
1626028500000|2021-07-11 18:35:00|13641.14|13521.14|13650.02|13530.02|13652.01|13532.01|13640.77|13520.77|275
1626028800000|2021-07-11 18:40:00|13649.98|13529.98|13665.77|13545.77|13665.77|13545.77|13647.26|13527.26|281
1626029100000|2021-07-11 18:45:00|13665.75|13545.75|13653.38|13533.38|13665.85|13545.85|13652.2|13532.2|270
1626029400000|2021-07-11 18:50:00|13653.26|13533.26|13664.87|13544.87|13664.87|13544.87|13651.28|13531.28|248
1626029700000|2021-07-11 18:55:00|13664.86|13544.86|13656.41|13536.41|13665.56|13545.56|13651.15|13531.15|260
1626030000000|2021-07-11 19:00:00|13656.44|13536.44|13663.29|13543.29|13666.37|13546.37|13655.16|13535.16|284
1626030300000|2021-07-11 19:05:00|13663.48|13543.48|13657.3|13537.3|13665|13545|13654.78|13534.78|263
1626030600000|2021-07-11 19:10:00|13657.31|13537.31|13656.86|13536.86|13664.49|13544.49|13655.53|13535.53|257
1626030900000|2021-07-11 19:15:00|13656.72|13536.72|13636.42|13516.42|13657|13537|13635.45|13515.45|258
1626031200000|2021-07-11 19:20:00|13636.57|13516.57|13640.52|13520.52|13640.52|13520.52|13631.3|13511.3|255
1626031500000|2021-07-11 19:25:00|13640.58|13520.58|13634.13|13514.13|13642.06|13522.06|13628.33|13508.33|259
1626031800000|2021-07-11 19:30:00|13634.14|13514.14|13641.95|13521.95|13641.96|13521.96|13630.88|13510.88|251
1626032100000|2021-07-11 19:35:00|13641.89|13521.89|13634.27|13514.27|13646.21|13526.21|13634.14|13514.14|251
1626032400000|2021-07-11 19:40:00|13633.64|13513.64|13629.39|13509.39|13633.64|13513.64|13625.3|13505.3|243
1626032700000|2021-07-11 19:45:00|13629.4|13509.4|13636.27|13508.27|13641.42|13513.42|13629.24|13507.4|255
1626033000000|2021-07-11 19:50:00|13636.24|13508.24|13610.6|13482.6|13636.24|13508.24|13606.26|13478.26|270
1626033300000|2021-07-11 19:55:00|13610.71|13482.71|13621.38|13493.38|13621.81|13493.81|13610.43|13482.43|264
1626033600000|2021-07-11 20:00:00|13621.49|13493.49|13633.45|13505.45|13635.48|13507.48|13612.85|13484.85|288
1626033900000|2021-07-11 20:05:00|13633.43|13505.43|13646.41|13518.41|13646.41|13518.41|13632.61|13504.61|279
1626034200000|2021-07-11 20:10:00|13647|13519|13643.37|13515.37|13652.17|13524.17|13643.37|13515.37|260
1626034500000|2021-07-11 20:15:00|13641.99|13513.99|13646.14|13518.14|13652.86|13524.86|13641.27|13513.27|250
1626034800000|2021-07-11 20:20:00|13646.5|13518.5|13629.29|13501.29|13646.59|13518.59|13628.98|13500.98|258
1626035100000|2021-07-11 20:25:00|13629.39|13501.39|13627.46|13499.46|13637|13509|13624.75|13496.75|266
1626035400000|2021-07-11 20:30:00|13627.65|13499.65|13636.84|13508.84|13636.84|13508.84|13619.52|13491.52|271
1626035700000|2021-07-11 20:35:00|13636.86|13508.86|13626.43|13498.43|13637.49|13509.49|13626.43|13498.43|247
1626036000000|2021-07-11 20:40:00|13626.35|13498.35|13614.85|13486.85|13626.36|13498.36|13614.26|13486.26|261
1626036300000|2021-07-11 20:45:00|13614.8|13486.8|13607.12|13479.12|13616.98|13488.98|13605.57|13477.57|250
1626036600000|2021-07-11 20:50:00|13607.1|13479.1|13618.54|13490.54|13618.54|13490.54|13606.45|13478.45|226
1626036900000|2021-07-11 20:55:00|13618.81|13490.81|13583.69|13455.69|13620.76|13492.76|13583.69|13455.69|261
1626037200000|2021-07-11 21:00:00|13584.11|13456.11|13576.47|13448.47|13586.34|13458.34|13574.3|13446.3|267
1626037500000|2021-07-11 21:05:00|13576.52|13448.52|13574.62|13446.62|13576.78|13448.78|13558.91|13430.91|261
1626037800000|2021-07-11 21:10:00|13574.59|13446.59|13607.01|13479.01|13608.22|13480.22|13574.59|13446.59|277
1626038100000|2021-07-11 21:15:00|13607.19|13479.19|13665.16|13537.16|13666.05|13538.05|13606.11|13478.11|275
1626038400000|2021-07-11 21:20:00|13665.27|13537.27|13696.83|13568.83|13697.93|13569.93|13660.77|13532.77|276
1626038700000|2021-07-11 21:25:00|13696.69|13568.69|13697.64|13569.64|13699.83|13571.83|13690.94|13562.94|259
1626039000000|2021-07-11 21:30:00|13697.6|13569.6|13759.94|13631.94|13769.74|13641.74|13692.86|13564.86|293
1626039300000|2021-07-11 21:35:00|13760.08|13632.08|13817.12|13689.12|13832.15|13704.15|13760.08|13632.08|294
1626039600000|2021-07-11 21:40:00|13815.61|13687.61|13813.29|13685.29|13829.32|13701.32|13810.42|13682.42|279
1626039900000|2021-07-11 21:45:00|13813.15|13685.15|13833.22|13705.22|13841|13713|13813.15|13685.15|287
1626040200000|2021-07-11 21:50:00|13833.77|13705.77|13825.16|13697.16|13838.03|13710.03|13823|13695|281
1626040500000|2021-07-11 21:55:00|13824.88|13696.88|13818.03|13690.03|13828.13|13700.13|13817.48|13689.48|281
1626040800000|2021-07-11 22:00:00|13818.31|13690.31|13836.67|13716.67|13852.48|13732.48|13818.31|13690.31|297
1626041100000|2021-07-11 22:05:00|13837.19|13717.19|13837.08|13717.08|13841.61|13721.61|13828.27|13708.27|291
1626041400000|2021-07-11 22:10:00|13837.07|13717.07|13814.47|13694.47|13839.41|13719.41|13814.47|13694.47|277
1626041700000|2021-07-11 22:15:00|13814.42|13694.42|13784.76|13664.76|13814.42|13694.42|13770.76|13650.76|289
1626042000000|2021-07-11 22:20:00|13785|13665|13788.91|13668.91|13794.53|13674.53|13776.68|13656.68|281
1626042300000|2021-07-11 22:25:00|13788.83|13668.83|13767.84|13647.84|13794.86|13674.86|13766.67|13646.67|285
1626042600000|2021-07-11 22:30:00|13767.72|13647.72|13750.88|13630.88|13773.84|13653.84|13750.88|13630.88|286
1626042900000|2021-07-11 22:35:00|13751.09|13631.09|13751.31|13631.31|13752.02|13632.02|13737.71|13617.71|281
1626043200000|2021-07-11 22:40:00|13751.24|13631.24|13751.16|13631.16|13758.14|13638.14|13747.95|13627.95|271
1626043500000|2021-07-11 22:45:00|13751.18|13631.18|13741.34|13621.34|13751.91|13631.91|13732.31|13612.31|267
1626043800000|2021-07-11 22:50:00|13742.66|13622.66|13738.2|13618.2|13750.81|13630.81|13736.23|13616.23|266
1626044100000|2021-07-11 22:55:00|13739.08|13619.08|13734.41|13614.41|13740|13620|13730.43|13610.43|274
1626044400000|2021-07-11 23:00:00|13734.26|13614.26|13723.49|13603.49|13736.58|13616.58|13713.79|13593.79|272
1626044700000|2021-07-11 23:05:00|13724.61|13604.61|13703.26|13583.26|13724.94|13604.94|13700.32|13580.32|284
1626045000000|2021-07-11 23:10:00|13703.46|13583.46|13685.8|13565.8|13704.33|13584.33|13683.94|13563.94|267
1626045300000|2021-07-11 23:15:00|13686.03|13566.03|13690.66|13570.66|13691.26|13571.26|13675.9|13555.9|268
1626045600000|2021-07-11 23:20:00|13690.34|13570.34|13685.68|13565.68|13704.66|13584.66|13684.91|13564.91|283
1626045900000|2021-07-11 23:25:00|13685.37|13565.37|13684.42|13564.42|13690.17|13570.17|13681.86|13561.86|283
1626046200000|2021-07-11 23:30:00|13684.26|13564.26|13687.42|13567.42|13688.89|13568.89|13679.21|13559.21|281
1626046500000|2021-07-11 23:35:00|13687.41|13567.41|13673.84|13553.84|13694.05|13574.05|13672.99|13552.99|276
1626046800000|2021-07-11 23:40:00|13673.89|13553.89|13677.97|13557.97|13679.26|13559.26|13660.77|13540.77|268
1626047100000|2021-07-11 23:45:00|13678.19|13558.19|13690.27|13570.27|13690.62|13570.62|13676|13556|258
1626047400000|2021-07-11 23:50:00|13690.24|13570.24|13687.93|13567.93|13691.27|13571.27|13682.76|13562.76|267
1626047700000|2021-07-11 23:55:00|13688.2|13568.2|13681.56|13561.56|13688.34|13568.34|13674.02|13554.02|272
1626048000000|2021-07-12 00:00:00|13681.74|13561.74|13700.41|13580.41|13700.41|13580.41|13661.25|13541.25|290
1626048300000|2021-07-12 00:05:00|13700.86|13580.86|13666.39|13546.39|13704.2|13584.2|13663.32|13543.32|287
1626048600000|2021-07-12 00:10:00|13666.48|13546.48|13635.06|13515.06|13667.24|13547.24|13625.56|13505.56|283
1626048900000|2021-07-12 00:15:00|13635.14|13515.14|13650.51|13530.51|13653|13533|13630.39|13510.39|279
1626049200000|2021-07-12 00:20:00|13650.53|13530.53|13652.1|13532.1|13653.07|13533.07|13630.76|13510.76|284
1626049500000|2021-07-12 00:25:00|13651.87|13531.87|13668.64|13548.64|13669.2|13549.2|13651.87|13531.87|273
1626049800000|2021-07-12 00:30:00|13668.61|13548.61|13691.49|13571.49|13694.05|13574.05|13668.38|13548.38|282
1626050100000|2021-07-12 00:35:00|13691.55|13571.55|13702.92|13582.92|13710.34|13590.34|13691.02|13571.02|268
1626050400000|2021-07-12 00:40:00|13703.14|13583.14|13686.45|13566.45|13703.32|13583.32|13686.45|13566.45|271
1626050700000|2021-07-12 00:45:00|13686.38|13566.38|13667.43|13547.43|13686.76|13566.76|13666.52|13546.52|272
1626051000000|2021-07-12 00:50:00|13667.28|13547.28|13676.1|13556.1|13676.34|13556.34|13659.97|13539.97|272
1626051300000|2021-07-12 00:55:00|13676.23|13556.23|13673.79|13553.79|13683.21|13563.21|13669.4|13549.4|253
1626051600000|2021-07-12 01:00:00|13673.45|13553.45|13652.88|13532.88|13679.49|13559.49|13641.06|13521.06|268
1626051900000|2021-07-12 01:05:00|13652.53|13532.53|13658.05|13538.05|13662.15|13542.15|13648.63|13528.63|262
1626052200000|2021-07-12 01:10:00|13657.92|13537.92|13672.51|13552.51|13672.51|13552.51|13652.08|13532.08|267
1626052500000|2021-07-12 01:15:00|13672.26|13552.26|13660.64|13540.64|13672.31|13552.31|13660.64|13540.64|275
1626052800000|2021-07-12 01:20:00|13660.44|13540.44|13682.56|13562.56|13682.89|13562.89|13653.67|13533.67|286
1626053100000|2021-07-12 01:25:00|13682.93|13562.93|13685.5|13565.5|13687.17|13567.17|13681.31|13561.31|278
1626053400000|2021-07-12 01:30:00|13685.72|13565.72|13681.34|13561.34|13685.72|13565.72|13676.29|13556.29|269
1626053700000|2021-07-12 01:35:00|13681.18|13561.18|13665.52|13545.52|13681.42|13561.42|13654.9|13534.9|278
1626054000000|2021-07-12 01:40:00|13665.61|13545.61|13697.2|13577.2|13697.89|13577.89|13665.61|13545.61|261
1626054300000|2021-07-12 01:45:00|13697.15|13577.15|13683.82|13563.82|13697.41|13577.41|13682.76|13562.76|255
1626054600000|2021-07-12 01:50:00|13683.65|13563.65|13684.49|13564.49|13684.49|13564.49|13677.74|13557.74|257
1626054900000|2021-07-12 01:55:00|13684.69|13564.69|13680.04|13560.04|13684.92|13564.92|13678.17|13558.17|271
1626055200000|2021-07-12 02:00:00|13680.29|13560.29|13681.97|13561.97|13685.4|13565.4|13674.23|13554.23|273
1626055500000|2021-07-12 02:05:00|13681.93|13561.93|13671.12|13551.12|13681.93|13561.93|13665.1|13545.1|265
1626055800000|2021-07-12 02:10:00|13671.17|13551.17|13685.58|13565.58|13685.58|13565.58|13669.65|13549.65|267
1626056100000|2021-07-12 02:15:00|13685.94|13565.94|13726.57|13606.57|13726.57|13606.57|13685.62|13565.62|287
1626056400000|2021-07-12 02:20:00|13726.67|13606.67|13748.78|13628.78|13749.47|13629.47|13725.4|13605.4|274
1626056700000|2021-07-12 02:25:00|13748.82|13628.82|13741.73|13621.73|13751.61|13631.61|13741.73|13621.73|260
1626057000000|2021-07-12 02:30:00|13742.59|13622.59|13727.91|13607.91|13746.16|13626.16|13723.19|13603.19|272
1626057300000|2021-07-12 02:35:00|13727.71|13607.71|13736.2|13616.2|13737.57|13617.57|13720.58|13600.58|263
1626057600000|2021-07-12 02:40:00|13736.13|13616.13|13723.55|13603.55|13736.19|13616.19|13723.36|13603.36|241
1626057900000|2021-07-12 02:45:00|13723.59|13603.59|13730.86|13610.86|13731.05|13611.05|13721.74|13601.74|259
1626058200000|2021-07-12 02:50:00|13730.9|13610.9|13755.15|13635.15|13760.67|13640.67|13730.9|13610.9|273
1626058500000|2021-07-12 02:55:00|13755.26|13635.26|13766.62|13646.62|13773.76|13653.76|13754.35|13634.35|263
1626058800000|2021-07-12 03:00:00|13766.34|13646.34|13794.62|13674.62|13794.62|13674.62|13763.71|13643.71|286
1626059100000|2021-07-12 03:05:00|13794.2|13674.2|13806.41|13686.41|13813.89|13693.89|13792.92|13672.92|276
1626059400000|2021-07-12 03:10:00|13806.33|13686.33|13806.56|13686.56|13808.41|13688.41|13799.77|13679.77|272
1626059700000|2021-07-12 03:15:00|13806.54|13686.54|13820.17|13700.17|13820.17|13700.17|13805.06|13685.06|282
1626060000000|2021-07-12 03:20:00|13820.42|13700.42|13807.84|13687.84|13821.65|13701.65|13807.84|13687.84|273
1626060300000|2021-07-12 03:25:00|13807.76|13687.76|13843.73|13723.73|13843.73|13723.73|13807.76|13687.76|287
1626060600000|2021-07-12 03:30:00|13843.7|13723.7|13810.02|13690.02|13844.34|13724.34|13809.69|13689.69|273
1626060900000|2021-07-12 03:35:00|13809.98|13689.98|13824.78|13704.78|13830.66|13710.66|13808.28|13688.28|274
1626061200000|2021-07-12 03:40:00|13824.76|13704.76|13838.08|13718.08|13840.37|13720.37|13820.11|13700.11|287
1626061500000|2021-07-12 03:45:00|13838.09|13718.09|13840.28|13720.28|13841.77|13721.77|13825.75|13705.75|276
1626061800000|2021-07-12 03:50:00|13840.58|13720.58|13851.25|13731.25|13854.24|13734.24|13840.29|13720.29|289
1626062100000|2021-07-12 03:55:00|13851.15|13731.15|13831.01|13711.01|13852.67|13732.67|13830.62|13710.62|266
1626062400000|2021-07-12 04:00:00|13831.18|13711.18|13821.85|13701.85|13840.74|13720.74|13815.95|13695.95|285
1626062700000|2021-07-12 04:05:00|13821.52|13701.52|13820.57|13700.57|13823.41|13703.41|13809.77|13689.77|279
1626063000000|2021-07-12 04:10:00|13819.5|13699.5|13849.81|13729.81|13850.26|13730.26|13819.5|13699.5|285
1626063300000|2021-07-12 04:15:00|13850.05|13730.05|13838.23|13718.23|13855.25|13735.25|13835.21|13715.21|290
1626063600000|2021-07-12 04:20:00|13838.64|13718.64|13842.89|13722.89|13873.53|13753.53|13838.52|13718.52|291
1626063900000|2021-07-12 04:25:00|13842.96|13722.96|13807.81|13687.81|13843.15|13723.15|13807.81|13687.81|289
1626064200000|2021-07-12 04:30:00|13807.36|13687.36|13780.84|13660.84|13809.65|13689.65|13780.84|13660.84|286
1626064500000|2021-07-12 04:35:00|13781.18|13661.18|13789.54|13669.54|13794.04|13674.04|13781.18|13661.18|262
1626064800000|2021-07-12 04:40:00|13789.38|13669.38|13777.35|13657.35|13790.71|13670.71|13777.35|13657.35|268
1626065100000|2021-07-12 04:45:00|13777.62|13657.62|13785.06|13665.06|13790.08|13670.08|13777.62|13657.62|270
1626065400000|2021-07-12 04:50:00|13785.09|13665.09|13783.03|13663.03|13786.37|13666.37|13772.22|13652.22|270
1626065700000|2021-07-12 04:55:00|13783|13663|13765.21|13645.21|13783.1|13663.1|13765.03|13645.03|246
1626066000000|2021-07-12 05:00:00|13765.25|13645.25|13749.08|13629.08|13775.25|13655.25|13749.08|13629.08|271
1626066300000|2021-07-12 05:05:00|13749.12|13629.12|13739.49|13619.49|13750.47|13630.47|13739.49|13619.49|280
1626066600000|2021-07-12 05:10:00|13739.33|13619.33|13733.22|13613.22|13741.35|13621.35|13724.43|13604.43|287
1626066900000|2021-07-12 05:15:00|13731.93|13611.93|13748.18|13628.18|13751.34|13631.34|13720.59|13600.59|276
1626067200000|2021-07-12 05:20:00|13747.79|13627.79|13730.47|13610.47|13749.35|13629.35|13730.18|13610.18|275
1626067500000|2021-07-12 05:25:00|13730.4|13610.4|13728.69|13608.69|13731.94|13611.94|13727|13607|258
1626067800000|2021-07-12 05:30:00|13728.73|13608.73|13746.65|13626.65|13747.74|13627.74|13727.1|13607.1|260
1626068100000|2021-07-12 05:35:00|13746.42|13626.42|13752.26|13632.26|13752.26|13632.26|13739.94|13619.94|254
1626068400000|2021-07-12 05:40:00|13752.2|13632.2|13768.92|13648.92|13769.06|13649.06|13751.8|13631.8|277
1626068700000|2021-07-12 05:45:00|13768.97|13648.97|13746.7|13626.7|13769.2|13649.2|13738|13618|286
1626069000000|2021-07-12 05:50:00|13748.15|13628.15|13776.1|13656.1|13777.66|13657.66|13746.83|13626.83|287
1626069300000|2021-07-12 05:55:00|13776.35|13656.35|13792.65|13672.65|13792.65|13672.65|13776.35|13656.35|276
1626069600000|2021-07-12 06:00:00|13792.53|13672.53|13778.88|13658.88|13795.49|13675.49|13778.18|13658.18|273
1626069900000|2021-07-12 06:05:00|13779.17|13659.17|13771.89|13651.89|13779.28|13659.28|13764.64|13644.64|277
1626070200000|2021-07-12 06:10:00|13771.94|13651.94|13770.12|13650.12|13773.88|13653.88|13768.4|13648.4|277
1626070500000|2021-07-12 06:15:00|13770.01|13650.01|13763.64|13643.64|13772.03|13652.03|13756.13|13636.13|264
1626070800000|2021-07-12 06:20:00|13763.75|13643.75|13762.91|13642.91|13766.01|13646.01|13752.95|13632.95|254
1626071100000|2021-07-12 06:25:00|13763.2|13643.2|13805.98|13685.98|13808.05|13688.05|13763.09|13643.09|275
1626071400000|2021-07-12 06:30:00|13805.96|13685.96|13815.12|13695.12|13819.61|13699.61|13805.41|13685.41|276
1626071700000|2021-07-12 06:35:00|13814.87|13694.87|13847.79|13727.79|13847.79|13727.79|13813.75|13693.75|295
1626072000000|2021-07-12 06:40:00|13848.9|13728.9|13854.12|13734.12|13862.43|13742.43|13848.9|13728.9|280
1626072300000|2021-07-12 06:45:00|13853.92|13733.92|13872.02|13752.02|13876.15|13756.15|13853.92|13733.92|280
1626072600000|2021-07-12 06:50:00|13872.07|13752.07|13870.27|13750.27|13884.18|13764.18|13869.52|13749.52|276
1626072900000|2021-07-12 06:55:00|13870.63|13750.63|13866.97|13746.97|13876.17|13756.17|13866.03|13746.03|271
1626073200000|2021-07-12 07:00:00|13866.92|13746.92|13861.08|13741.08|13866.92|13746.92|13856.59|13736.59|280
1626073500000|2021-07-12 07:05:00|13861.28|13741.28|13842.73|13722.73|13861.29|13741.29|13835.24|13715.24|261
1626073800000|2021-07-12 07:10:00|13841.79|13721.79|13869.86|13749.86|13870.06|13750.06|13840.48|13720.48|262
1626074100000|2021-07-12 07:15:00|13869.7|13749.7|13872.56|13752.56|13884.52|13764.52|13868.41|13748.41|272
1626074400000|2021-07-12 07:20:00|13871.84|13751.84|13860.84|13740.84|13872.08|13752.08|13855.3|13735.3|258
1626074700000|2021-07-12 07:25:00|13860.8|13740.8|13869.15|13749.15|13872.34|13752.34|13860.41|13740.41|254
1626075000000|2021-07-12 07:30:00|13868.98|13748.98|13854.52|13734.52|13870.35|13750.35|13851.92|13731.92|259
1626075300000|2021-07-12 07:35:00|13854.38|13734.38|13838.1|13718.1|13864.99|13744.99|13838.1|13718.1|271
1626075600000|2021-07-12 07:40:00|13838.12|13718.12|13841.72|13721.72|13842.13|13722.13|13832.41|13712.41|266
1626075900000|2021-07-12 07:45:00|13841.75|13721.75|13810.67|13690.67|13841.75|13721.75|13791.31|13671.31|283
1626076200000|2021-07-12 07:50:00|13810.55|13690.55|13805.02|13685.02|13811.41|13691.41|13791.29|13671.29|279
1626076500000|2021-07-12 07:55:00|13805|13685|13799.46|13679.46|13806.67|13686.67|13797.93|13677.93|264
1626076800000|2021-07-12 08:00:00|13799.51|13679.51|13787.78|13667.78|13800.72|13680.72|13781.93|13661.93|273
1626077100000|2021-07-12 08:05:00|13788.04|13668.04|13802.8|13682.8|13802.8|13682.8|13787.98|13667.98|285
1626077400000|2021-07-12 08:10:00|13802.67|13682.67|13828.14|13708.14|13828.49|13708.49|13802.65|13682.65|273
1626077700000|2021-07-12 08:15:00|13827.9|13707.9|13866.64|13746.64|13869.49|13749.49|13820.92|13700.92|272
1626078000000|2021-07-12 08:20:00|13866.48|13746.48|13857.69|13737.69|13873.77|13753.77|13857.69|13737.69|273
1626078300000|2021-07-12 08:25:00|13856.8|13736.8|13834.83|13714.83|13857.35|13737.35|13834.69|13714.69|256
1626078600000|2021-07-12 08:30:00|13834.03|13714.03|13817.34|13697.34|13834.03|13714.03|13800.39|13680.39|274
1626078900000|2021-07-12 08:35:00|13817.36|13697.36|13825.86|13705.86|13829.47|13709.47|13817.36|13697.36|283
1626079200000|2021-07-12 08:40:00|13825.62|13705.62|13818.43|13698.43|13826.74|13706.74|13810.4|13690.4|281
1626079500000|2021-07-12 08:45:00|13818.17|13698.17|13802.32|13682.32|13824.77|13704.77|13802|13682|259
1626079800000|2021-07-12 08:50:00|13802.41|13682.41|13794.89|13674.89|13802.41|13682.41|13794.89|13674.89|244
1626080100000|2021-07-12 08:55:00|13795.85|13675.85|13794.07|13674.07|13798.16|13678.16|13782.38|13662.38|265
1626080400000|2021-07-12 09:00:00|13793.21|13673.21|13807.03|13687.03|13807.03|13687.03|13782.12|13662.12|274
1626080700000|2021-07-12 09:05:00|13806.94|13686.94|13803.79|13683.79|13817.75|13697.75|13803.78|13683.78|259
1626081000000|2021-07-12 09:10:00|13803.7|13683.7|13786.86|13666.86|13807.13|13687.13|13786.03|13666.03|284
1626081300000|2021-07-12 09:15:00|13786.93|13666.93|13780.4|13660.4|13786.93|13666.93|13765.86|13645.86|289
1626081600000|2021-07-12 09:20:00|13780.82|13660.82|13741.12|13621.12|13782.64|13662.64|13740.6|13620.6|282
1626081900000|2021-07-12 09:25:00|13741.02|13621.02|13738.42|13618.42|13750.28|13630.28|13732.78|13612.78|270
1626082200000|2021-07-12 09:30:00|13738.37|13618.37|13749.89|13629.89|13749.9|13629.9|13736.4|13616.4|272
1626082500000|2021-07-12 09:35:00|13749.75|13629.75|13736.07|13616.07|13750.12|13630.12|13734.94|13614.94|264
1626082800000|2021-07-12 09:40:00|13736.06|13616.06|13742.93|13622.93|13743.9|13623.9|13729.32|13609.32|268
1626083100000|2021-07-12 09:45:00|13743.08|13623.08|13744.81|13624.81|13752.29|13632.29|13742.63|13622.63|253
1626083400000|2021-07-12 09:50:00|13744.62|13624.62|13735.92|13615.92|13746.19|13626.19|13735.92|13615.92|270
1626083700000|2021-07-12 09:55:00|13735.44|13615.44|13692.32|13572.32|13735.56|13615.56|13688.15|13568.15|282
1626084000000|2021-07-12 10:00:00|13692.94|13572.94|13621.43|13501.43|13692.99|13572.99|13611.51|13491.51|296
1626084300000|2021-07-12 10:05:00|13621.06|13501.06|13597.85|13477.85|13625.17|13505.17|13588.49|13468.49|287
1626084600000|2021-07-12 10:10:00|13598.21|13478.21|13600.06|13480.06|13613.42|13493.42|13585.81|13465.81|292
1626084900000|2021-07-12 10:15:00|13600.18|13480.18|13607.29|13487.29|13610.44|13490.44|13581.78|13461.78|282
1626085200000|2021-07-12 10:20:00|13607.36|13487.36|13606.35|13486.35|13623.93|13503.93|13604.7|13484.7|283
1626085500000|2021-07-12 10:25:00|13606.32|13486.32|13611.63|13491.63|13618.85|13498.85|13605.09|13485.09|287
1626085800000|2021-07-12 10:30:00|13610.56|13490.56|13600.09|13480.09|13611.32|13491.32|13559.68|13439.68|288
1626086100000|2021-07-12 10:35:00|13600.93|13480.93|13589.44|13469.44|13608.24|13488.24|13588.71|13468.71|280
1626086400000|2021-07-12 10:40:00|13589.48|13469.48|13568.31|13448.31|13590|13470|13568.14|13448.14|281
1626086700000|2021-07-12 10:45:00|13568.17|13448.17|13560.53|13440.53|13581.33|13461.33|13558.72|13438.72|283
1626087000000|2021-07-12 10:50:00|13560.68|13440.68|13543.51|13423.51|13560.68|13440.68|13520.84|13400.84|291
1626087300000|2021-07-12 10:55:00|13543.46|13423.46|13562.87|13442.87|13564.11|13444.11|13541.34|13421.34|285
1626087600000|2021-07-12 11:00:00|13563.13|13443.13|13556.38|13436.38|13564.32|13444.32|13543.88|13423.88|282
1626087900000|2021-07-12 11:05:00|13554.85|13434.85|13533.23|13413.23|13554.92|13434.92|13527.03|13407.03|281
1626088200000|2021-07-12 11:10:00|13533.22|13413.22|13524.11|13404.11|13535.53|13415.53|13506.6|13386.6|277
1626088500000|2021-07-12 11:15:00|13524.16|13404.16|13564.46|13444.46|13564.46|13444.46|13524.16|13404.16|281
1626088800000|2021-07-12 11:20:00|13565.16|13445.16|13553.71|13433.71|13565.27|13445.27|13549.23|13429.23|269
1626089100000|2021-07-12 11:25:00|13553.83|13433.83|13529.07|13409.07|13554.41|13434.41|13527.56|13407.56|272
1626089400000|2021-07-12 11:30:00|13528.49|13408.49|13560.08|13440.08|13560.08|13440.08|13526.41|13406.41|285
1626089700000|2021-07-12 11:35:00|13560.1|13440.1|13522.59|13402.59|13560.1|13440.1|13521.77|13401.77|275
1626090000000|2021-07-12 11:40:00|13522.47|13402.47|13522.78|13402.78|13522.78|13402.78|13511.2|13391.2|265
1626090300000|2021-07-12 11:45:00|13522.83|13402.83|13510.44|13390.44|13524.85|13404.85|13496.37|13376.37|281
1626090600000|2021-07-12 11:50:00|13511.06|13391.06|13500.11|13380.11|13519.55|13399.55|13496.85|13376.85|285
1626090900000|2021-07-12 11:55:00|13500.57|13380.57|13484.73|13364.73|13512.38|13392.38|13484.73|13364.73|281
1626091200000|2021-07-12 12:00:00|13484.63|13364.63|13480.89|13360.89|13484.74|13364.74|13454.97|13334.97|292
1626091500000|2021-07-12 12:05:00|13482.16|13362.16|13517.7|13397.7|13519.58|13399.58|13482.16|13362.16|283
1626091800000|2021-07-12 12:10:00|13517.73|13397.73|13514.39|13394.39|13517.99|13397.99|13503.06|13383.06|274
1626092100000|2021-07-12 12:15:00|13514.4|13394.4|13504.81|13384.81|13515.06|13395.06|13494.12|13374.12|277
1626092400000|2021-07-12 12:20:00|13505.37|13385.37|13501.41|13381.41|13516.63|13396.63|13501.04|13381.04|278
1626092700000|2021-07-12 12:25:00|13501.4|13381.4|13471.85|13351.85|13502.75|13382.75|13462.64|13342.64|276
1626093000000|2021-07-12 12:30:00|13472.09|13352.09|13467.74|13347.74|13472.27|13352.27|13451.31|13331.31|281
1626093300000|2021-07-12 12:35:00|13467|13347|13478.49|13358.49|13485.4|13365.4|13467|13347|277
1626093600000|2021-07-12 12:40:00|13478.26|13358.26|13476.23|13356.23|13481.96|13361.96|13472.27|13352.27|278
1626093900000|2021-07-12 12:45:00|13476.24|13356.24|13502.38|13382.38|13502.48|13382.48|13459.33|13339.33|279
1626094200000|2021-07-12 12:50:00|13502.39|13382.39|13518.24|13398.24|13521.99|13401.99|13499.45|13379.45|281
1626094500000|2021-07-12 12:55:00|13518.25|13398.25|13512.97|13392.97|13520.31|13400.31|13511.1|13391.1|256
1626094800000|2021-07-12 13:00:00|13514.03|13394.03|13504.33|13384.33|13514.87|13394.87|13478.55|13358.55|280
1626095100000|2021-07-12 13:05:00|13504.4|13384.4|13502.11|13382.11|13515.81|13395.81|13502.11|13382.11|277
1626095400000|2021-07-12 13:10:00|13501.52|13381.52|13486.55|13366.55|13501.52|13381.52|13483.89|13363.89|262
1626095700000|2021-07-12 13:15:00|13486.6|13366.6|13484.1|13364.1|13501.92|13381.92|13483.74|13363.74|282
1626096000000|2021-07-12 13:20:00|13484.07|13364.07|13460.72|13340.72|13484.07|13364.07|13451.87|13331.87|291
1626096300000|2021-07-12 13:25:00|13460.57|13340.57|13473.66|13353.66|13475.91|13355.91|13460.57|13340.57|272
1626096600000|2021-07-12 13:30:00|13473.68|13353.68|13468|13348|13474.52|13354.52|13444.56|13324.56|287
1626096900000|2021-07-12 13:35:00|13468.03|13348.03|13483.59|13363.59|13487.05|13367.05|13467.94|13347.94|271
1626097200000|2021-07-12 13:40:00|13483.7|13363.7|13460.4|13340.4|13484.13|13364.13|13455.83|13335.83|287
1626097500000|2021-07-12 13:45:00|13460.39|13340.39|13493.66|13373.66|13493.66|13373.66|13459.44|13339.44|278
1626097800000|2021-07-12 13:50:00|13493.84|13373.84|13507.63|13387.63|13507.72|13387.72|13493.84|13373.84|281
1626098100000|2021-07-12 13:55:00|13507.72|13387.72|13521.33|13401.33|13524.57|13404.57|13507.38|13387.38|285
1626098400000|2021-07-12 14:00:00|13520.83|13400.83|13513.26|13393.26|13521.05|13401.05|13506.69|13386.69|270
1626098700000|2021-07-12 14:05:00|13513.58|13393.58|13498.69|13378.69|13514.27|13394.27|13492.75|13372.75|270
1626099000000|2021-07-12 14:10:00|13498.72|13378.72|13496.23|13376.23|13500.34|13380.34|13495.07|13375.07|261
1626099300000|2021-07-12 14:15:00|13496.2|13376.2|13469.49|13349.49|13496.2|13376.2|13465.12|13345.12|280
1626099600000|2021-07-12 14:20:00|13469.5|13349.5|13456.37|13336.37|13473.81|13353.81|13455.92|13335.92|269
1626099900000|2021-07-12 14:25:00|13457.29|13337.29|13468.1|13348.1|13479.49|13359.49|13456.65|13336.65|274
1626100200000|2021-07-12 14:30:00|13467.99|13347.99|13465.29|13345.29|13471.77|13351.77|13461.19|13341.19|270
1626100500000|2021-07-12 14:35:00|13465.17|13345.17|13486.42|13366.42|13487.71|13367.71|13465.04|13345.04|258
1626100800000|2021-07-12 14:40:00|13486.08|13366.08|13478.97|13358.97|13497.4|13377.4|13472.13|13352.13|276
1626101100000|2021-07-12 14:45:00|13478.83|13358.83|13487.76|13367.76|13500.41|13380.41|13474.01|13354.01|275
1626101400000|2021-07-12 14:50:00|13487.21|13367.21|13466.18|13346.18|13488.31|13368.31|13465.15|13345.15|265
1626101700000|2021-07-12 14:55:00|13466.39|13346.39|13460.84|13340.84|13470.99|13350.99|13460.74|13340.74|265
1626102000000|2021-07-12 15:00:00|13460.31|13340.31|13419.99|13299.99|13460.31|13340.31|13406.87|13286.87|287
1626102300000|2021-07-12 15:05:00|13419.15|13299.15|13446.57|13326.57|13447.43|13327.43|13418.88|13298.88|286
1626102600000|2021-07-12 15:10:00|13446.49|13326.49|13463.99|13343.99|13464.7|13344.7|13429.75|13309.75|276
1626102900000|2021-07-12 15:15:00|13464.1|13344.1|13476.97|13356.97|13477.69|13357.69|13458.73|13338.73|285
1626103200000|2021-07-12 15:20:00|13477.12|13357.12|13454.95|13334.95|13483.76|13363.76|13454.11|13334.11|283
1626103500000|2021-07-12 15:25:00|13454.79|13334.79|13473.25|13353.25|13476.23|13356.23|13451.17|13331.17|280
1626103800000|2021-07-12 15:30:00|13472.94|13352.94|13488.84|13368.84|13492.12|13372.12|13466.89|13346.89|283
1626104100000|2021-07-12 15:35:00|13488.91|13368.91|13466.07|13346.07|13489|13369|13464.36|13344.36|276
1626104400000|2021-07-12 15:40:00|13466.14|13346.14|13434.67|13314.67|13466.18|13346.18|13434.67|13314.67|276
1626104700000|2021-07-12 15:45:00|13434.9|13314.9|13436.08|13316.08|13454.96|13334.96|13434.04|13314.04|288
1626105000000|2021-07-12 15:50:00|13436.04|13316.04|13441.96|13321.96|13442.61|13322.61|13430.79|13310.79|264
1626105300000|2021-07-12 15:55:00|13442.82|13322.82|13403.24|13283.24|13442.82|13322.82|13402.81|13282.81|281
1626105600000|2021-07-12 16:00:00|13403.91|13283.91|13430.12|13310.12|13433.36|13313.36|13375.13|13255.13|296
1626105900000|2021-07-12 16:05:00|13430.18|13310.18|13412.71|13292.71|13431.16|13311.16|13411.03|13291.03|279
1626106200000|2021-07-12 16:10:00|13413.32|13293.32|13306.25|13186.25|13413.79|13293.79|13306.25|13186.25|296
1626106500000|2021-07-12 16:15:00|13304.98|13184.98|13288.22|13168.22|13314.73|13194.73|13262.5|13142.5|298
1626106800000|2021-07-12 16:20:00|13288.15|13168.15|13281.4|13161.4|13297.7|13177.7|13279.06|13159.06|292
1626107100000|2021-07-12 16:25:00|13281.48|13161.48|13276.53|13156.53|13292.25|13172.25|13269.26|13149.26|289
1626107400000|2021-07-12 16:30:00|13276.92|13156.92|13315.93|13195.93|13316.05|13196.05|13276.6|13156.6|277
1626107700000|2021-07-12 16:35:00|13316.14|13196.14|13296.67|13176.67|13318.62|13198.62|13295.74|13175.74|286
1626108000000|2021-07-12 16:40:00|13296.7|13176.7|13214.46|13094.46|13297.58|13177.58|13201.17|13081.17|293
1626108300000|2021-07-12 16:45:00|13215.21|13095.21|13239.98|13119.98|13242.33|13122.33|13204.75|13084.75|295
1626108600000|2021-07-12 16:50:00|13239.94|13119.94|13259.35|13139.35|13259.58|13139.58|13238.03|13118.03|288
1626108900000|2021-07-12 16:55:00|13259.31|13139.31|13244.01|13124.01|13266.35|13146.35|13242.99|13122.99|287
1626109200000|2021-07-12 17:00:00|13244.37|13124.37|13253.13|13133.13|13255.59|13135.59|13232.92|13112.92|290
1626109500000|2021-07-12 17:05:00|13253.29|13133.29|13256.56|13136.56|13264.78|13144.78|13252.06|13132.06|279
1626109800000|2021-07-12 17:10:00|13255.8|13135.8|13250.4|13130.4|13261.9|13141.9|13247.57|13127.57|284
1626110100000|2021-07-12 17:15:00|13250.05|13130.05|13209.81|13089.81|13250.05|13130.05|13203.55|13083.55|293
1626110400000|2021-07-12 17:20:00|13209.8|13089.8|13220.64|13100.64|13243.97|13123.97|13209.8|13089.8|287
1626110700000|2021-07-12 17:25:00|13220.62|13100.62|13249.31|13129.31|13250.17|13130.17|13218.67|13098.67|285
1626111000000|2021-07-12 17:30:00|13249.99|13129.99|13187.34|13067.34|13250.12|13130.12|13187.34|13067.34|289
1626111300000|2021-07-12 17:35:00|13186.26|13066.26|13169.4|13049.4|13186.26|13066.26|13156.76|13036.76|291
1626111600000|2021-07-12 17:40:00|13168.8|13048.8|13205.66|13085.66|13205.82|13085.82|13166.3|13046.3|287
1626111900000|2021-07-12 17:45:00|13205.65|13085.65|13187.4|13067.4|13215.11|13095.11|13186.21|13066.21|289
1626112200000|2021-07-12 17:50:00|13187.38|13067.38|13183.06|13063.06|13188.23|13068.23|13153.91|13033.91|290
1626112500000|2021-07-12 17:55:00|13183.28|13063.28|13162.01|13042.01|13191.19|13071.19|13159.11|13039.11|291
1626112800000|2021-07-12 18:00:00|13161.98|13041.98|13198.77|13078.77|13199.06|13079.06|13155.13|13035.13|286
1626113100000|2021-07-12 18:05:00|13198.94|13078.94|13186.13|13066.13|13198.94|13078.94|13182.66|13062.66|285
1626113400000|2021-07-12 18:10:00|13186.14|13066.14|13156.22|13036.22|13186.25|13066.25|13155.78|13035.78|284
1626113700000|2021-07-12 18:15:00|13155.9|13035.9|13140.37|13020.37|13155.9|13035.9|13130.04|13010.04|290
1626114000000|2021-07-12 18:20:00|13140.21|13020.21|13139.4|13019.4|13141.71|13021.71|13128.26|13008.26|282
1626114300000|2021-07-12 18:25:00|13139.48|13019.48|13169.05|13049.05|13178.18|13058.18|13139.48|13019.48|286
1626114600000|2021-07-12 18:30:00|13169.89|13049.89|13157.01|13037.01|13169.9|13049.9|13151.96|13031.96|279
1626114900000|2021-07-12 18:35:00|13157.1|13037.1|13162.66|13042.66|13162.79|13042.79|13150.5|13030.5|283
1626115200000|2021-07-12 18:40:00|13163.49|13043.49|13163.68|13043.68|13163.98|13043.98|13152.9|13032.9|275
1626115500000|2021-07-12 18:45:00|13163.65|13043.65|13152.41|13032.41|13171.47|13051.47|13147.71|13027.71|276
1626115800000|2021-07-12 18:50:00|13152.42|13032.42|13124.62|13004.62|13155.36|13035.36|13124.62|13004.62|280
1626116100000|2021-07-12 18:55:00|13124.52|13004.52|13108.86|12988.86|13124.52|13004.52|13067.09|12947.09|296
1626116400000|2021-07-12 19:00:00|13108.83|12988.83|13204.49|13084.49|13204.49|13084.49|13099.84|12979.84|297
1626116700000|2021-07-12 19:05:00|13204.1|13084.1|13237.6|13117.6|13238.77|13118.77|13188.81|13068.81|287
1626117000000|2021-07-12 19:10:00|13237.41|13117.41|13214.77|13094.77|13237.63|13117.63|13214.77|13094.77|287
1626117300000|2021-07-12 19:15:00|13214.39|13094.39|13172.44|13052.44|13214.83|13094.83|13170.89|13050.89|293
1626117600000|2021-07-12 19:20:00|13172.71|13052.71|13129.22|13009.22|13172.71|13052.71|13125.96|13005.96|286
1626117900000|2021-07-12 19:25:00|13129.9|13009.9|13109.45|12989.45|13131.73|13011.73|13108.56|12988.56|291
1626118200000|2021-07-12 19:30:00|13109.27|12989.27|13021.96|12901.96|13109.27|12989.27|13021.96|12901.96|290
1626118500000|2021-07-12 19:35:00|13018.67|12898.67|13072.36|12952.36|13074.47|12954.47|13013.23|12893.23|293
1626118800000|2021-07-12 19:40:00|13072.06|12952.06|13061.42|12941.42|13099.88|12979.88|13061.42|12941.42|288
1626119100000|2021-07-12 19:45:00|13061.59|12941.59|13044.4|12924.4|13061.59|12941.59|13031.68|12911.68|286
1626119400000|2021-07-12 19:50:00|13044.46|12924.46|13053.98|12933.98|13075.09|12955.09|13043.61|12923.61|293
1626119700000|2021-07-12 19:55:00|13054.09|12934.09|13062.75|12942.75|13072.21|12952.21|13052.96|12932.96|282
1626120000000|2021-07-12 20:00:00|13062.89|12942.89|13009.89|12889.89|13064.61|12944.61|13009.79|12889.79|292
1626120300000|2021-07-12 20:05:00|13009.98|12889.98|13023.4|12903.4|13023.4|12903.4|12993.95|12873.95|292
1626120600000|2021-07-12 20:10:00|13023.84|12903.84|13073.93|12953.93|13073.93|12953.93|13023.68|12903.68|293
1626120900000|2021-07-12 20:15:00|13073.87|12953.87|13101.04|12981.04|13124.81|13004.81|13073.73|12953.73|291
1626121200000|2021-07-12 20:20:00|13100.5|12980.5|13060.14|12940.14|13100.8|12980.8|13055.63|12935.63|296
1626121500000|2021-07-12 20:25:00|13060.25|12940.25|13066.75|12946.75|13066.75|12946.75|13054.35|12934.35|284
1626121800000|2021-07-12 20:30:00|13067.2|12947.2|13089.91|12969.91|13105.23|12985.23|13067.2|12947.2|288
1626122100000|2021-07-12 20:35:00|13090.22|12970.22|13084.45|12964.45|13092.13|12972.13|13071.55|12951.55|286
1626122400000|2021-07-12 20:40:00|13085.16|12965.16|13120.77|13000.77|13120.77|13000.77|13083.87|12963.87|282
1626122700000|2021-07-12 20:45:00|13120.6|13000.6|13114.59|12994.59|13120.66|13000.66|13101.85|12981.85|284
1626123000000|2021-07-12 20:50:00|13116.2|12996.2|13103.22|12983.22|13118.59|12998.59|13095.28|12975.28|281
1626123300000|2021-07-12 20:55:00|13103.34|12983.34|13101.07|12981.07|13107.12|12987.12|13076.62|12956.62|292
1626123600000|2021-07-12 21:00:00|13100.91|12980.91|13129.45|13009.45|13130.43|13010.43|13099.62|12979.62|275
1626123900000|2021-07-12 21:05:00|13129.52|13009.52|13127.51|13007.51|13140.3|13020.3|13121.71|13001.71|276
1626124200000|2021-07-12 21:10:00|13127.62|13007.62|13138.71|13018.71|13139.29|13019.29|13127.11|13007.11|255
1626124500000|2021-07-12 21:15:00|13138.82|13018.82|13132.81|13012.81|13151.79|13031.79|13120.36|13000.36|278
1626124800000|2021-07-12 21:20:00|13132.68|13012.68|13134.04|13014.04|13143.78|13023.78|13132.68|13012.68|278
1626125100000|2021-07-12 21:25:00|13133.94|13013.94|13127.61|13007.61|13133.94|13013.94|13120.2|13000.2|275
1626125400000|2021-07-12 21:30:00|13127.7|13007.7|13119.17|12999.17|13127.86|13007.86|13114.12|12994.12|274
1626125700000|2021-07-12 21:35:00|13119.15|12999.15|13149.96|13029.96|13156.04|13036.04|13119.15|12999.15|279
1626126000000|2021-07-12 21:40:00|13150.08|13030.08|13128.95|13008.95|13150.08|13030.08|13126.65|13006.65|275
1626126300000|2021-07-12 21:45:00|13129.12|13009.12|13165.88|13045.88|13166.85|13046.85|13129.12|13009.12|283
1626126600000|2021-07-12 21:50:00|13165.85|13045.85|13160.12|13040.12|13167.03|13047.03|13154.5|13034.5|278
1626126900000|2021-07-12 21:55:00|13160.81|13040.81|13146.65|13026.65|13164.47|13044.47|13146.46|13026.46|279
1626127200000|2021-07-12 22:00:00|13145.93|13025.93|13168.28|13048.28|13168.28|13048.28|13145.93|13025.93|279
1626127500000|2021-07-12 22:05:00|13168.68|13048.68|13179.53|13059.53|13184.66|13064.66|13168.38|13048.38|279
1626127800000|2021-07-12 22:10:00|13179.41|13059.41|13213.12|13093.12|13220.66|13100.66|13178.64|13058.64|286
1626128100000|2021-07-12 22:15:00|13213.21|13093.21|13180.26|13060.26|13213.4|13093.4|13177.83|13057.83|274
1626128400000|2021-07-12 22:20:00|13180.39|13060.39|13206.47|13086.47|13207.62|13087.62|13177.24|13057.24|266
1626128700000|2021-07-12 22:25:00|13206.35|13086.35|13211.12|13091.12|13211.12|13091.12|13194.46|13074.46|281
1626129000000|2021-07-12 22:30:00|13210.32|13090.32|13194.27|13074.27|13212.07|13092.07|13191.59|13071.59|276
1626129300000|2021-07-12 22:35:00|13194.28|13074.28|13194.2|13074.2|13196.75|13076.75|13190.63|13070.63|273
1626129600000|2021-07-12 22:40:00|13194.64|13074.64|13193.36|13073.36|13198.24|13078.24|13187.9|13067.9|283
1626129900000|2021-07-12 22:45:00|13193.77|13073.77|13206.47|13086.47|13209.13|13089.13|13193.77|13073.77|288
1626130200000|2021-07-12 22:50:00|13206.29|13086.29|13202.58|13082.58|13206.87|13086.87|13196.5|13076.5|258
1626130500000|2021-07-12 22:55:00|13202.56|13082.56|13204.43|13084.43|13209.03|13089.03|13202.14|13082.14|258
1626130800000|2021-07-12 23:00:00|13204.44|13084.44|13198.88|13078.88|13204.44|13084.44|13193.98|13073.98|276
1626131100000|2021-07-12 23:05:00|13198.87|13078.87|13178.74|13058.74|13205.47|13085.47|13177.22|13057.22|265
1626131400000|2021-07-12 23:10:00|13178.8|13058.8|13184.48|13064.48|13184.61|13064.61|13171.16|13051.16|275
1626131700000|2021-07-12 23:15:00|13184.54|13064.54|13225.66|13105.66|13226.94|13106.94|13184.2|13064.2|276
1626132000000|2021-07-12 23:20:00|13225.67|13105.67|13210.78|13090.78|13227|13107|13209.82|13089.82|267
1626132300000|2021-07-12 23:25:00|13210.8|13090.8|13191.31|13071.31|13210.8|13090.8|13190.48|13070.48|266
1626132600000|2021-07-12 23:30:00|13191.32|13071.32|13196.16|13076.16|13199.3|13079.3|13187.78|13067.78|275
1626132900000|2021-07-12 23:35:00|13196.24|13076.24|13200.31|13080.31|13202.08|13082.08|13193.65|13073.65|260
1626133200000|2021-07-12 23:40:00|13200.88|13080.88|13209.5|13089.5|13209.64|13089.64|13199.06|13079.06|256
1626133500000|2021-07-12 23:45:00|13209.51|13089.51|13205.22|13085.22|13210.39|13090.39|13196.3|13076.3|262
1626133800000|2021-07-12 23:50:00|13205.07|13085.07|13240.4|13120.4|13250.11|13130.11|13204.88|13084.88|278
1626134100000|2021-07-12 23:55:00|13240.42|13120.42|13203.58|13083.58|13240.55|13120.55|13203.58|13083.58|288
1626134400000|2021-07-13 00:00:00|13203.56|13083.56|13123.84|13003.84|13203.56|13083.56|13123.83|13003.83|295
1626134700000|2021-07-13 00:05:00|13123.1|13003.1|13142.77|13022.77|13145.45|13025.45|13105.4|12985.4|298
1626135000000|2021-07-13 00:10:00|13143|13023|13161.81|13041.81|13164.38|13044.38|13143|13023|285
1626135300000|2021-07-13 00:15:00|13161.84|13041.84|13115.66|12995.66|13164.77|13044.77|13115.66|12995.66|286
1626135600000|2021-07-13 00:20:00|13115.57|12995.57|13129.36|13009.36|13131.84|13011.84|13099.82|12979.82|289
1626135900000|2021-07-13 00:25:00|13128.65|13008.65|13153.5|13033.5|13158.64|13038.64|13128.53|13008.53|267
1626136200000|2021-07-13 00:30:00|13153.83|13033.83|13230.33|13110.33|13230.34|13110.34|13153.37|13033.37|289
1626136500000|2021-07-13 00:35:00|13230.93|13110.93|13214.86|13094.86|13244.76|13124.76|13214.52|13094.52|287
1626136800000|2021-07-13 00:40:00|13215.56|13095.56|13212.84|13092.84|13217.13|13097.13|13200.29|13080.29|271
1626137100000|2021-07-13 00:45:00|13212.76|13092.76|13216|13096|13234.11|13114.11|13211.32|13091.32|278
1626137400000|2021-07-13 00:50:00|13215.99|13095.99|13172.53|13052.53|13216.76|13096.76|13172.53|13052.53|265
1626137700000|2021-07-13 00:55:00|13172.59|13052.59|13190.88|13070.88|13191.16|13071.16|13169.72|13049.72|260
1626138000000|2021-07-13 01:00:00|13190.86|13070.86|13157.02|13037.02|13192.79|13072.79|13156.57|13036.57|270
1626138300000|2021-07-13 01:05:00|13157.69|13037.69|13158.96|13038.96|13166.23|13046.23|13157.02|13037.02|280
1626138600000|2021-07-13 01:10:00|13159.41|13039.41|13128.96|13008.96|13159.41|13039.41|13127.46|13007.46|280
1626138900000|2021-07-13 01:15:00|13129.04|13009.04|13141|13021|13141.85|13021.85|13128.53|13008.53|274
1626139200000|2021-07-13 01:20:00|13141.54|13021.54|13119.24|12999.24|13141.54|13021.54|13118.53|12998.53|272
1626139500000|2021-07-13 01:25:00|13119.25|12999.25|13109.03|12989.03|13124.17|13004.17|13101.39|12981.39|280
1626139800000|2021-07-13 01:30:00|13109.3|12989.3|13146.66|13026.66|13146.66|13026.66|13106.3|12986.3|284
1626140100000|2021-07-13 01:35:00|13146.74|13026.74|13158.21|13038.21|13161.02|13041.02|13146.74|13026.74|286
1626140400000|2021-07-13 01:40:00|13158.63|13038.63|13168.01|13048.01|13168.01|13048.01|13155.14|13035.14|267
1626140700000|2021-07-13 01:45:00|13168.02|13048.02|13188.33|13068.33|13188.33|13068.33|13160.11|13040.11|257
1626141000000|2021-07-13 01:50:00|13188.24|13068.24|13201.68|13081.68|13204.47|13084.47|13187.87|13067.87|275
1626141300000|2021-07-13 01:55:00|13201.72|13081.72|13179.36|13059.36|13201.72|13081.72|13169.73|13049.73|281
1626141600000|2021-07-13 02:00:00|13179.53|13059.53|13171.27|13051.27|13190.94|13070.94|13165.96|13045.96|260
1626141900000|2021-07-13 02:05:00|13171.26|13051.26|13162.64|13042.64|13172.31|13052.31|13161.41|13041.41|259
1626142200000|2021-07-13 02:10:00|13162.58|13042.58|13153.55|13033.55|13165.33|13045.33|13151.15|13031.15|245
1626142500000|2021-07-13 02:15:00|13153.54|13033.54|13163.5|13043.5|13167.71|13047.71|13150.16|13030.16|275
1626142800000|2021-07-13 02:20:00|13163.49|13043.49|13176.91|13056.91|13182|13062|13163.43|13043.43|259
1626143100000|2021-07-13 02:25:00|13177.24|13057.24|13177.18|13057.18|13183.73|13063.73|13176.87|13056.87|258
1626143400000|2021-07-13 02:30:00|13177.15|13057.15|13191.83|13071.83|13192.68|13072.68|13170.06|13050.06|266
1626143700000|2021-07-13 02:35:00|13191.63|13071.63|13202.1|13082.1|13207.8|13087.8|13190.04|13070.04|256
1626144000000|2021-07-13 02:40:00|13202.18|13082.18|13207.34|13087.34|13211.92|13091.92|13202.18|13082.18|279
1626144300000|2021-07-13 02:45:00|13207.24|13087.24|13196.53|13076.53|13208.17|13088.17|13195.34|13075.34|269
1626144600000|2021-07-13 02:50:00|13196.4|13076.4|13188.51|13068.51|13196.41|13076.41|13188.33|13068.33|263
1626144900000|2021-07-13 02:55:00|13188.57|13068.57|13164.2|13044.2|13193.7|13073.7|13163.32|13043.32|270
1626145200000|2021-07-13 03:00:00|13164.76|13044.76|13180.7|13060.7|13180.77|13060.77|13163.35|13043.35|268
1626145500000|2021-07-13 03:05:00|13180.71|13060.71|13197|13077|13197.78|13077.78|13180.27|13060.27|280
1626145800000|2021-07-13 03:10:00|13197.03|13077.03|13210.38|13090.38|13215.3|13095.3|13197.03|13077.03|268
1626146100000|2021-07-13 03:15:00|13210.77|13090.77|13229.47|13109.47|13232|13112|13210.77|13090.77|258
1626146400000|2021-07-13 03:20:00|13229.53|13109.53|13212.86|13092.86|13229.55|13109.55|13212.76|13092.76|263
1626146700000|2021-07-13 03:25:00|13212.65|13092.65|13225.03|13105.03|13226.06|13106.06|13212.25|13092.25|243
1626147000000|2021-07-13 03:30:00|13224.93|13104.93|13206.45|13086.45|13225.62|13105.62|13206.45|13086.45|257
1626147300000|2021-07-13 03:35:00|13206.47|13086.47|13201.74|13081.74|13206.47|13086.47|13198.79|13078.79|244
1626147600000|2021-07-13 03:40:00|13201.91|13081.91|13195.71|13075.71|13202.68|13082.68|13190.02|13070.02|261
1626147900000|2021-07-13 03:45:00|13196.07|13076.07|13193.1|13073.1|13209.32|13089.32|13192.13|13072.13|274
1626148200000|2021-07-13 03:50:00|13193.63|13073.63|13193.79|13073.79|13195.15|13075.15|13188.07|13068.07|274
1626148500000|2021-07-13 03:55:00|13193.78|13073.78|13173.22|13053.22|13195.14|13075.14|13173.14|13053.14|260
1626148800000|2021-07-13 04:00:00|13174.06|13054.06|13168.01|13048.01|13180.28|13060.28|13166.34|13046.34|269
1626149100000|2021-07-13 04:05:00|13167.94|13047.94|13175.15|13055.15|13176.2|13056.2|13166.37|13046.37|269
1626149400000|2021-07-13 04:10:00|13175.06|13055.06|13174.77|13054.77|13183.47|13063.47|13174.77|13054.77|260
1626149700000|2021-07-13 04:15:00|13174.88|13054.88|13173.65|13053.65|13177.56|13057.56|13170.68|13050.68|252
1626150000000|2021-07-13 04:20:00|13173.51|13053.51|13156.06|13036.06|13182.46|13062.46|13155.9|13035.9|256
1626150300000|2021-07-13 04:25:00|13156.14|13036.14|13157.85|13037.85|13161.92|13041.92|13155.45|13035.45|267
1626150600000|2021-07-13 04:30:00|13157.8|13037.8|13150.37|13030.37|13161.51|13041.51|13143.23|13023.23|260
1626150900000|2021-07-13 04:35:00|13150.71|13030.71|13156.39|13036.39|13157.83|13037.83|13147.82|13027.82|256
1626151200000|2021-07-13 04:40:00|13156.36|13036.36|13165.78|13045.78|13166.14|13046.14|13156.36|13036.36|249
1626151500000|2021-07-13 04:45:00|13165.64|13045.64|13176.19|13056.19|13178.32|13058.32|13159.84|13039.84|288
1626151800000|2021-07-13 04:50:00|13176.21|13056.21|13159.11|13039.11|13177.1|13057.1|13152.96|13032.96|280
1626152100000|2021-07-13 04:55:00|13158.66|13038.66|13159.95|13039.95|13163.98|13043.98|13151.34|13031.34|259
1626152400000|2021-07-13 05:00:00|13159.72|13039.72|13143.15|13023.15|13163.49|13043.49|13143.15|13023.15|276
1626152700000|2021-07-13 05:05:00|13142.98|13022.98|13086.91|12966.91|13142.98|13022.98|13083.47|12963.47|286
1626153000000|2021-07-13 05:10:00|13086.74|12966.74|13053.72|12933.72|13090.99|12970.99|13047.81|12927.81|288
1626153300000|2021-07-13 05:15:00|13053.63|12933.63|12972.95|12852.95|13054.03|12934.03|12969.03|12849.03|295
1626153600000|2021-07-13 05:20:00|12973.11|12853.11|12986.8|12866.8|13004.91|12884.91|12973.11|12853.11|291
1626153900000|2021-07-13 05:25:00|12986.55|12866.55|12966.64|12846.64|12999.81|12879.81|12961.7|12841.7|289
1626154200000|2021-07-13 05:30:00|12966.38|12846.38|12941.49|12821.49|12979.76|12859.76|12941.49|12821.49|285
1626154500000|2021-07-13 05:35:00|12941.22|12821.22|12942.1|12822.1|12964.22|12844.22|12923.76|12803.76|295
1626154800000|2021-07-13 05:40:00|12941.51|12821.51|12931.87|12811.87|12951.82|12831.82|12921.12|12801.12|290
1626155100000|2021-07-13 05:45:00|12931.96|12811.96|12925.86|12805.86|12942.88|12822.88|12925.77|12805.77|289
1626155400000|2021-07-13 05:50:00|12925.84|12805.84|12919.28|12799.28|12944.49|12824.49|12919.28|12799.28|290
1626155700000|2021-07-13 05:55:00|12919.38|12799.38|12927.53|12807.53|12937.61|12817.61|12917.49|12797.49|291
1626156000000|2021-07-13 06:00:00|12926.56|12806.56|12958.06|12838.06|12970.91|12850.91|12925.24|12805.24|290
1626156300000|2021-07-13 06:05:00|12958.47|12838.47|12986.26|12866.26|12989.24|12869.24|12958.38|12838.38|290
1626156600000|2021-07-13 06:10:00|12986.37|12866.37|12975.64|12855.64|12990.58|12870.58|12972.73|12852.73|270
1626156900000|2021-07-13 06:15:00|12975.73|12855.73|13003.88|12883.88|13004.44|12884.44|12975.72|12855.72|270
1626157200000|2021-07-13 06:20:00|13003.84|12883.84|13003.69|12883.69|13004.49|12884.49|12994.51|12874.51|278
1626157500000|2021-07-13 06:25:00|13002.8|12882.8|13000.81|12880.81|13004.41|12884.41|12995.7|12875.7|271
1626157800000|2021-07-13 06:30:00|13000.59|12880.59|13028.85|12908.85|13029.02|12909.02|13000.59|12880.59|277
1626158100000|2021-07-13 06:35:00|13028.94|12908.94|13077.69|12957.69|13078.32|12958.32|13027.95|12907.95|282
1626158400000|2021-07-13 06:40:00|13078.15|12958.15|13071.11|12951.11|13093.6|12973.6|13068.79|12948.79|291
1626158700000|2021-07-13 06:45:00|13070.93|12950.93|13043.81|12923.81|13073.38|12953.38|13042.54|12922.54|276
1626159000000|2021-07-13 06:50:00|13043.84|12923.84|13062.9|12942.9|13063.31|12943.31|13042.4|12922.4|275
1626159300000|2021-07-13 06:55:00|13062.86|12942.86|13039.51|12919.51|13064.83|12944.83|13038.99|12918.99|270
1626159600000|2021-07-13 07:00:00|13039.35|12919.35|13109.18|12989.18|13112.9|12992.9|13039.35|12919.35|293
1626159900000|2021-07-13 07:05:00|13109.09|12989.09|13110.14|12990.14|13111|12991|13097.02|12977.02|292
1626160200000|2021-07-13 07:10:00|13110.15|12990.15|13165|13045|13171.26|13051.26|13110.15|12990.15|291
1626160500000|2021-07-13 07:15:00|13165.48|13045.48|13176.66|13056.66|13187.87|13067.87|13165.48|13045.48|272
1626160800000|2021-07-13 07:20:00|13176.5|13056.5|13156.43|13036.43|13181.73|13061.73|13153.98|13033.98|288
1626161100000|2021-07-13 07:25:00|13156.32|13036.32|13158.18|13038.18|13158.51|13038.51|13149.12|13029.12|268
1626161400000|2021-07-13 07:30:00|13158.15|13038.15|13178.18|13058.18|13178.18|13058.18|13155.79|13035.79|271
1626161700000|2021-07-13 07:35:00|13178.41|13058.41|13184.75|13064.75|13203.09|13083.09|13178.41|13058.41|281
1626162000000|2021-07-13 07:40:00|13184.62|13064.62|13166.19|13046.19|13184.87|13064.87|13165.13|13045.13|268
1626162300000|2021-07-13 07:45:00|13166.17|13046.17|13172|13052|13175.62|13055.62|13164.79|13044.79|247
1626162600000|2021-07-13 07:50:00|13172.06|13052.06|13160.35|13040.35|13172.76|13052.76|13160.35|13040.35|254
1626162900000|2021-07-13 07:55:00|13160.34|13040.34|13169.18|13049.18|13170.47|13050.47|13160.29|13040.29|271
1626163200000|2021-07-13 08:00:00|13169.29|13049.29|13182.42|13062.42|13191.5|13071.5|13169.29|13049.29|275
1626163500000|2021-07-13 08:05:00|13182.41|13062.41|13201.82|13081.82|13206.48|13086.48|13181.48|13061.48|267
1626163800000|2021-07-13 08:10:00|13201.59|13081.59|13192.73|13072.73|13206.16|13086.16|13187.23|13067.23|260
1626164100000|2021-07-13 08:15:00|13192.95|13072.95|13153.4|13033.4|13192.98|13072.98|13153.4|13033.4|278
1626164400000|2021-07-13 08:20:00|13153.25|13033.25|13170.53|13050.53|13171.9|13051.9|13148.24|13028.24|270
1626164700000|2021-07-13 08:25:00|13170.57|13050.57|13169.63|13049.63|13175.43|13055.43|13169.02|13049.02|270
1626165000000|2021-07-13 08:30:00|13169.53|13049.53|13188.32|13068.32|13190.36|13070.36|13169.4|13049.4|278
1626165300000|2021-07-13 08:35:00|13187.19|13067.19|13175.14|13055.14|13188.98|13068.98|13175.09|13055.09|263
1626165600000|2021-07-13 08:40:00|13175.98|13055.98|13174.08|13054.08|13187.41|13067.41|13174.08|13054.08|247
1626165900000|2021-07-13 08:45:00|13174|13054|13178.15|13058.15|13189.78|13069.78|13173.2|13053.2|254
1626166200000|2021-07-13 08:50:00|13178.32|13058.32|13182.9|13062.9|13183.9|13063.9|13173.41|13053.41|271
1626166500000|2021-07-13 08:55:00|13182.76|13062.76|13188.26|13068.26|13190.1|13070.1|13182.21|13062.21|260
1626166800000|2021-07-13 09:00:00|13188.29|13068.29|13177.23|13057.23|13192.85|13072.85|13177.23|13057.23|249
1626167100000|2021-07-13 09:05:00|13177.53|13057.53|13173.46|13053.46|13184.52|13064.52|13173.46|13053.46|250
1626167400000|2021-07-13 09:10:00|13173.31|13053.31|13145.63|13025.63|13174.39|13054.39|13141.44|13021.44|284
1626167700000|2021-07-13 09:15:00|13145.5|13025.5|13165.26|13045.26|13165.71|13045.71|13144.89|13024.89|268
1626168000000|2021-07-13 09:20:00|13165.34|13045.34|13157.04|13037.04|13174.48|13054.48|13156.8|13036.8|246
1626168300000|2021-07-13 09:25:00|13156.98|13036.98|13145.73|13025.73|13173.98|13053.98|13145.7|13025.7|274
1626168600000|2021-07-13 09:30:00|13145.09|13025.09|13152.91|13032.91|13166.22|13046.22|13143.29|13023.29|275
1626168900000|2021-07-13 09:35:00|13152.12|13032.12|13141.88|13021.88|13153.31|13033.31|13141.88|13021.88|275
1626169200000|2021-07-13 09:40:00|13141.83|13021.83|13131.62|13011.62|13142.1|13022.1|13131.62|13011.62|277
1626169500000|2021-07-13 09:45:00|13131.34|13011.34|13100.38|12980.38|13134.9|13014.9|13097.03|12977.03|284
1626169800000|2021-07-13 09:50:00|13100.3|12980.3|13130.51|13010.51|13133.72|13013.72|13096.12|12976.12|289
1626170100000|2021-07-13 09:55:00|13130.14|13010.14|13162.48|13042.48|13163.02|13043.02|13128.67|13008.67|273
1626170400000|2021-07-13 10:00:00|13162.43|13042.43|13182.73|13062.73|13205.08|13085.08|13162.28|13042.28|290
1626170700000|2021-07-13 10:05:00|13182.97|13062.97|13148.75|13028.75|13184.23|13064.23|13147.78|13027.78|287
1626171000000|2021-07-13 10:10:00|13148.77|13028.77|13136.24|13016.24|13150.89|13030.89|13131.82|13011.82|278
1626171300000|2021-07-13 10:15:00|13136.09|13016.09|13129.91|13009.91|13137.71|13017.71|13119.2|12999.2|281
1626171600000|2021-07-13 10:20:00|13129.92|13009.92|13170.6|13050.6|13170.6|13050.6|13129.92|13009.92|277
1626171900000|2021-07-13 10:25:00|13170.74|13050.74|13150.23|13030.23|13170.84|13050.84|13150.08|13030.08|270
1626172200000|2021-07-13 10:30:00|13150.2|13030.2|13142.97|13022.97|13158.5|13038.5|13142.1|13022.1|262
1626172500000|2021-07-13 10:35:00|13142.98|13022.98|13156.71|13036.71|13158.52|13038.52|13142.83|13022.83|274
1626172800000|2021-07-13 10:40:00|13157.56|13037.56|13152.79|13032.79|13164.09|13044.09|13148.62|13028.62|264
1626173100000|2021-07-13 10:45:00|13152.84|13032.84|13139.92|13019.92|13153.92|13033.92|13136.34|13016.34|281
1626173400000|2021-07-13 10:50:00|13140.01|13020.01|13090.52|12970.52|13143.91|13023.91|13090.06|12970.06|283
1626173700000|2021-07-13 10:55:00|13089.86|12969.86|13103.33|12983.33|13103.93|12983.93|13085.23|12965.23|280
1626174000000|2021-07-13 11:00:00|13103.29|12983.29|13077.29|12957.29|13116.77|12996.77|13074.56|12954.56|275
1626174300000|2021-07-13 11:05:00|13077.28|12957.28|13030.78|12910.78|13077.28|12957.28|13024.01|12904.01|288
1626174600000|2021-07-13 11:10:00|13031.52|12911.52|13041.61|12921.61|13050.42|12930.42|13031.19|12911.19|288
1626174900000|2021-07-13 11:15:00|13041.76|12921.76|13060.91|12940.91|13064.52|12944.52|13035.01|12915.01|288
1626175200000|2021-07-13 11:20:00|13060.92|12940.92|13066.97|12946.97|13079.82|12959.82|13060.08|12940.08|277
1626175500000|2021-07-13 11:25:00|13065.6|12945.6|13056.03|12936.03|13065.62|12945.62|13050.28|12930.28|287
1626175800000|2021-07-13 11:30:00|13056.19|12936.19|13071.5|12951.5|13071.5|12951.5|13056.19|12936.19|283
1626176100000|2021-07-13 11:35:00|13072.78|12952.78|13093.03|12973.03|13093.25|12973.25|13068.32|12948.32|276
1626176400000|2021-07-13 11:40:00|13093.29|12973.29|13121.77|13001.77|13131.84|13011.84|13093.29|12973.29|284
1626176700000|2021-07-13 11:45:00|13121.49|13001.49|13094.48|12974.48|13121.73|13001.73|13093.62|12973.62|266
1626177000000|2021-07-13 11:50:00|13094.41|12974.41|13026.24|12906.24|13094.5|12974.5|13017.85|12897.85|289
1626177300000|2021-07-13 11:55:00|13025.41|12905.41|13037.72|12917.72|13057.24|12937.24|13018.06|12898.06|288
1626177600000|2021-07-13 12:00:00|13037.34|12917.34|12995.83|12875.83|13038.02|12918.02|12984.53|12864.53|291
1626177900000|2021-07-13 12:05:00|12995.73|12875.73|13029.85|12909.85|13037.98|12917.98|12995.36|12875.36|283
1626178200000|2021-07-13 12:10:00|13030.45|12910.45|13008.17|12888.17|13030.45|12910.45|13007.99|12887.99|283
1626178500000|2021-07-13 12:15:00|13008.07|12888.07|12994.58|12874.58|13008.07|12888.07|12985.25|12865.25|292
1626178800000|2021-07-13 12:20:00|12994.72|12874.72|12997.53|12877.53|13006.75|12886.75|12992.96|12872.96|289
1626179100000|2021-07-13 12:25:00|12997.3|12877.3|12977.23|12857.23|12998.09|12878.09|12966.86|12846.86|286
1626179400000|2021-07-13 12:30:00|12977.35|12857.35|12940.63|12820.63|12978.43|12858.43|12935.61|12815.61|294
1626179700000|2021-07-13 12:35:00|12940.12|12820.12|12860.6|12740.6|12940.12|12820.12|12831.3|12711.3|295
1626180000000|2021-07-13 12:40:00|12860.3|12740.3|12843.94|12723.94|12861.77|12741.77|12817.11|12697.11|293
1626180300000|2021-07-13 12:45:00|12843.76|12723.76|12851.36|12731.36|12866.64|12746.64|12836.53|12716.53|295
1626180600000|2021-07-13 12:50:00|12851.5|12731.5|12844.82|12724.82|12856.81|12736.81|12834.94|12714.94|286
1626180900000|2021-07-13 12:55:00|12845.04|12725.04|12786.68|12666.68|12850.94|12730.94|12776.45|12656.45|289
1626181200000|2021-07-13 13:00:00|12787.19|12667.19|12821.09|12701.09|12827.73|12707.73|12763|12643|297
1626181500000|2021-07-13 13:05:00|12820.95|12700.95|12834.95|12714.95|12835.59|12715.59|12820.21|12700.21|173
1626183600000|2021-07-13 13:40:00|12867.36|12747.36|12862.98|12742.98|12873.28|12753.28|12861.81|12741.81|255
1626183900000|2021-07-13 13:45:00|12863.07|12743.07|12818.77|12698.77|12868.99|12748.99|12814.93|12694.93|287
1626184200000|2021-07-13 13:50:00|12818.74|12698.74|12874.52|12754.52|12875.85|12755.85|12816.74|12696.74|289
1626184500000|2021-07-13 13:55:00|12874.61|12754.61|12889.06|12769.06|12910.57|12790.57|12873.99|12753.99|291
1626184800000|2021-07-13 14:00:00|12888.36|12768.36|12842.17|12722.17|12894.32|12774.32|12842.17|12722.17|294
1626185100000|2021-07-13 14:05:00|12842.11|12722.11|12847.81|12727.81|12859.24|12739.24|12838.14|12718.14|271
1626185400000|2021-07-13 14:10:00|12847.82|12727.82|12872.92|12752.92|12879.08|12759.08|12847.82|12727.82|284
1626185700000|2021-07-13 14:15:00|12872.44|12752.44|12865.37|12745.37|12872.93|12752.93|12857.84|12737.84|278
1626186000000|2021-07-13 14:20:00|12865.12|12745.12|12845.9|12725.9|12865.12|12745.12|12845.68|12725.68|287
1626186300000|2021-07-13 14:25:00|12845.74|12725.74|12847.36|12727.36|12860.25|12740.25|12844.87|12724.87|288
1626186600000|2021-07-13 14:30:00|12847.01|12727.01|12857.22|12737.22|12860.12|12740.12|12842.82|12722.82|285
1626186900000|2021-07-13 14:35:00|12857.38|12737.38|12876.72|12756.72|12881.96|12761.96|12857.38|12737.38|283
1626187200000|2021-07-13 14:40:00|12876.99|12756.99|12865.59|12745.59|12880.61|12760.61|12865.59|12745.59|277
1626187500000|2021-07-13 14:45:00|12865.36|12745.36|12873.51|12753.51|12879.12|12759.12|12865.17|12745.17|273
1626187800000|2021-07-13 14:50:00|12873.5|12753.5|12853.81|12733.81|12873.5|12753.5|12853.81|12733.81|267
1626188100000|2021-07-13 14:55:00|12853.72|12733.72|12869.79|12749.79|12870.05|12750.05|12851.23|12731.23|272
1626188400000|2021-07-13 15:00:00|12869.73|12749.73|12888.93|12768.93|12888.93|12768.93|12860.32|12740.32|276
1626188700000|2021-07-13 15:05:00|12888.92|12768.92|12890.48|12770.48|12900.31|12780.31|12881.53|12761.53|292
1626189000000|2021-07-13 15:10:00|12890.39|12770.39|12898.75|12778.75|12899.67|12779.67|12877.21|12757.21|288
1626189300000|2021-07-13 15:15:00|12898.9|12778.9|12911.31|12791.31|12918.45|12798.45|12898.52|12778.52|287
1626189600000|2021-07-13 15:20:00|12911.27|12791.27|12929.66|12809.66|12929.66|12809.66|12906.86|12786.86|273
1626189900000|2021-07-13 15:25:00|12929.72|12809.72|12959.53|12839.53|12965.33|12845.33|12929.61|12809.61|285
1626190200000|2021-07-13 15:30:00|12959.96|12839.96|12940.04|12820.04|12965.51|12845.51|12940.04|12820.04|281
1626190500000|2021-07-13 15:35:00|12939.9|12819.9|12949.48|12829.48|12949.77|12829.77|12937.01|12817.01|282
1626190800000|2021-07-13 15:40:00|12949.72|12829.72|12965.55|12845.55|12968.8|12848.8|12944.97|12824.97|287
1626191100000|2021-07-13 15:45:00|12965.66|12845.66|13019.09|12899.09|13030.68|12910.68|12965.66|12845.66|295
1626191400000|2021-07-13 15:50:00|13019.5|12899.5|13007.95|12887.95|13023.92|12903.92|13005.64|12885.64|292
1626191700000|2021-07-13 15:55:00|13007.96|12887.96|12994.74|12874.74|13007.96|12887.96|12987.43|12867.43|281
1626192000000|2021-07-13 16:00:00|12995.07|12875.07|12968.93|12848.93|13019.63|12899.63|12967.39|12847.39|296
1626192300000|2021-07-13 16:05:00|12968.58|12848.58|12961.42|12841.42|12975.29|12855.29|12955.29|12835.29|292
1626192600000|2021-07-13 16:10:00|12961.4|12841.4|12941.39|12821.39|12962.2|12842.2|12941.27|12821.27|289
1626192900000|2021-07-13 16:15:00|12940.31|12820.31|12957.69|12837.69|12962.57|12842.57|12938.78|12818.78|282
1626193200000|2021-07-13 16:20:00|12957.74|12837.74|12969.13|12849.13|12984.71|12864.71|12957.34|12837.34|288
1626193500000|2021-07-13 16:25:00|12968.9|12848.9|12989.84|12869.84|12994.72|12874.72|12966.84|12846.84|283
1626193800000|2021-07-13 16:30:00|12989.86|12869.86|13017.19|12897.19|13017.44|12897.44|12986.33|12866.33|282
1626194100000|2021-07-13 16:35:00|13017.05|12897.05|12979.66|12859.66|13017.17|12897.17|12979.21|12859.21|290
1626194400000|2021-07-13 16:40:00|12979.47|12859.47|12967.01|12847.01|12981.61|12861.61|12963.67|12843.67|284
1626194700000|2021-07-13 16:45:00|12966.92|12846.92|12957.3|12837.3|12973.09|12853.09|12943.41|12823.41|285
1626195000000|2021-07-13 16:50:00|12957.43|12837.43|12989.51|12869.51|12990.84|12870.84|12956.65|12836.65|278
1626195300000|2021-07-13 16:55:00|12989.52|12869.52|12983.24|12863.24|12990.75|12870.75|12978.37|12858.37|285
1626195600000|2021-07-13 17:00:00|12983.33|12863.33|12986.9|12866.9|13001.54|12881.54|12983.18|12863.18|285
1626195900000|2021-07-13 17:05:00|12986.94|12866.94|13020.26|12900.26|13022.97|12902.97|12986.85|12866.85|282
1626196200000|2021-07-13 17:10:00|13021.2|12901.2|12986.16|12866.16|13021.2|12901.2|12986.06|12866.06|269
1626196500000|2021-07-13 17:15:00|12986.11|12866.11|12974.22|12854.22|12989.9|12869.9|12972.75|12852.75|267
1626196800000|2021-07-13 17:20:00|12973.33|12853.33|12970.18|12850.18|12989.91|12869.91|12970.18|12850.18|269
1626197100000|2021-07-13 17:25:00|12970.25|12850.25|12963.61|12843.61|12974.33|12854.33|12962.37|12842.37|266
1626197400000|2021-07-13 17:30:00|12963.65|12843.65|12953.06|12833.06|12968.11|12848.11|12949.3|12829.3|250
1626197700000|2021-07-13 17:35:00|12953.22|12833.22|12952.17|12832.17|12966.23|12846.23|12952.17|12832.17|284
1626198000000|2021-07-13 17:40:00|12952.09|12832.09|12952.56|12832.56|12958.97|12838.97|12950.18|12830.18|282
1626198300000|2021-07-13 17:45:00|12951.99|12831.99|12951.76|12831.76|12961.34|12841.34|12933.6|12813.6|288
1626198600000|2021-07-13 17:50:00|12951.17|12831.17|12955.13|12835.13|12964.07|12844.07|12951.06|12831.06|260
1626198900000|2021-07-13 17:55:00|12955.04|12835.04|12951.06|12831.06|12958.21|12838.21|12942.47|12822.47|270
1626199200000|2021-07-13 18:00:00|12950.97|12830.97|12906.82|12786.82|12950.97|12830.97|12902.21|12782.21|280
1626199500000|2021-07-13 18:05:00|12906.85|12786.85|12930.04|12810.04|12932.25|12812.25|12906.84|12786.84|275
1626199800000|2021-07-13 18:10:00|12929.87|12809.87|12895.56|12775.56|12929.87|12809.87|12895.56|12775.56|276
1626200100000|2021-07-13 18:15:00|12895.7|12775.7|12891.72|12771.72|12907.61|12787.61|12889.89|12769.89|260
1626200400000|2021-07-13 18:20:00|12891.63|12771.63|12886.82|12766.82|12902.66|12782.66|12886.31|12766.31|255
1626200700000|2021-07-13 18:25:00|12886.89|12766.89|12885.18|12765.18|12893.46|12773.46|12882.31|12762.31|265
1626201000000|2021-07-13 18:30:00|12884.91|12764.91|12865.79|12745.79|12887.74|12767.74|12865.79|12745.79|269
1626201300000|2021-07-13 18:35:00|12864.84|12744.84|12844.94|12724.94|12864.84|12744.84|12844.94|12724.94|275
1626201600000|2021-07-13 18:40:00|12846.5|12726.5|12835.88|12715.88|12854.96|12734.96|12835.17|12715.17|278
1626201900000|2021-07-13 18:45:00|12836.6|12716.6|12831.88|12711.88|12854.37|12734.37|12829.78|12709.78|266
1626202200000|2021-07-13 18:50:00|12831.87|12711.87|12816.71|12696.71|12836.14|12716.14|12816.71|12696.71|270
1626202500000|2021-07-13 18:55:00|12816.15|12696.15|12806.18|12686.18|12822.89|12702.89|12803.54|12683.54|277
1626202800000|2021-07-13 19:00:00|12806.12|12686.12|12846.45|12726.45|12852.05|12732.05|12772.21|12652.21|291
1626203100000|2021-07-13 19:05:00|12846.46|12726.46|12818.07|12698.07|12846.46|12726.46|12817.95|12697.95|283
1626203400000|2021-07-13 19:10:00|12817.88|12697.88|12746.2|12626.2|12818.31|12698.31|12744.04|12624.04|292
1626203700000|2021-07-13 19:15:00|12745.78|12625.78|12752.48|12632.48|12770.91|12650.91|12737.61|12617.61|291
1626204000000|2021-07-13 19:20:00|12752.59|12632.59|12711.09|12591.09|12753.1|12633.1|12710.95|12590.95|288
1626204300000|2021-07-13 19:25:00|12710.62|12590.62|12670.36|12550.36|12717.1|12597.1|12668.62|12548.62|290
1626204600000|2021-07-13 19:30:00|12672.62|12552.62|12685.89|12565.89|12723.63|12603.63|12672.62|12552.62|298
1626204900000|2021-07-13 19:35:00|12685.99|12565.99|12712.28|12592.28|12718.86|12598.86|12652.74|12532.74|294
1626205200000|2021-07-13 19:40:00|12712.21|12592.21|12686.36|12566.36|12712.21|12592.21|12674.96|12554.96|286
1626205500000|2021-07-13 19:45:00|12687.99|12567.99|12667.24|12547.24|12702.62|12582.62|12666.35|12546.35|292
1626205800000|2021-07-13 19:50:00|12667.38|12547.38|12676.8|12556.8|12676.89|12556.89|12650.99|12530.99|293
1626206100000|2021-07-13 19:55:00|12677.18|12557.18|12653.5|12533.5|12677.66|12557.66|12643.3|12523.3|296
1626206400000|2021-07-13 20:00:00|12653.8|12533.8|12650.95|12530.95|12662.92|12542.92|12631.11|12511.11|298
1626206700000|2021-07-13 20:05:00|12651.03|12531.03|12701.39|12581.39|12713.1|12593.1|12651.03|12531.03|293
1626207000000|2021-07-13 20:10:00|12700.33|12580.33|12702.76|12582.76|12702.76|12582.76|12686.88|12566.88|287
1626207300000|2021-07-13 20:15:00|12702.79|12582.79|12737.3|12617.3|12744.27|12624.27|12702.79|12582.79|289
1626207600000|2021-07-13 20:20:00|12737.13|12617.13|12738.35|12618.35|12741.47|12621.47|12718.41|12598.41|281
1626207900000|2021-07-13 20:25:00|12738.16|12618.16|12759.47|12639.47|12759.9|12639.9|12725.89|12605.89|284
1626208200000|2021-07-13 20:30:00|12759.03|12639.03|12747.65|12627.65|12761.57|12641.57|12742.16|12622.16|276
1626208500000|2021-07-13 20:35:00|12747.63|12627.63|12740.3|12620.3|12749.11|12629.11|12737.25|12617.25|273
1626208800000|2021-07-13 20:40:00|12740.53|12620.53|12725.05|12605.05|12741.54|12621.54|12723.27|12603.27|271
1626209100000|2021-07-13 20:45:00|12725.52|12605.52|12728.61|12608.61|12733.14|12613.14|12719.73|12599.73|266
1626209400000|2021-07-13 20:50:00|12728.47|12608.47|12746.89|12626.89|12752.97|12632.97|12728.25|12608.25|264
1626209700000|2021-07-13 20:55:00|12746.94|12626.94|12779.73|12659.73|12787.16|12667.16|12742.24|12622.24|275
1626210000000|2021-07-13 21:00:00|12779.71|12659.71|12808.54|12688.54|12811.33|12691.33|12774.03|12654.03|290
1626210300000|2021-07-13 21:05:00|12807.58|12687.58|12786.38|12666.38|12808.41|12688.41|12785.39|12665.39|275
1626210600000|2021-07-13 21:10:00|12786.56|12666.56|12756.6|12636.6|12787.32|12667.32|12756.6|12636.6|285
1626210900000|2021-07-13 21:15:00|12756.26|12636.26|12743.61|12623.61|12762.09|12642.09|12742.03|12622.03|273
1626211200000|2021-07-13 21:20:00|12743.75|12623.75|12717.04|12597.04|12748.19|12628.19|12713.91|12593.91|290
1626211500000|2021-07-13 21:25:00|12717.51|12597.51|12745|12625|12746.77|12626.77|12717.48|12597.48|285
1626211800000|2021-07-13 21:30:00|12745.6|12625.6|12754.77|12634.77|12765.17|12645.17|12745.47|12625.47|284
1626212100000|2021-07-13 21:35:00|12754.82|12634.82|12760.58|12640.58|12760.6|12640.6|12751.61|12631.61|260
1626212400000|2021-07-13 21:40:00|12760.66|12640.66|12761.73|12641.73|12770.66|12650.66|12757.38|12637.38|282
1626212700000|2021-07-13 21:45:00|12761.55|12641.55|12762.87|12642.87|12763.41|12643.41|12755.71|12635.71|280
1626213000000|2021-07-13 21:50:00|12763.05|12643.05|12772.87|12652.87|12782.28|12662.28|12760.54|12640.54|289
1626213300000|2021-07-13 21:55:00|12772.88|12652.88|12766.9|12646.9|12773.27|12653.27|12755.58|12635.58|291
1626213600000|2021-07-13 22:00:00|12766.96|12646.96|12753.23|12633.23|12768.13|12648.13|12750.54|12630.54|286
1626213900000|2021-07-13 22:05:00|12753.06|12633.06|12776.48|12656.48|12776.5|12656.5|12751.73|12631.73|289
1626214200000|2021-07-13 22:10:00|12776.55|12656.55|12774.32|12654.32|12779.49|12659.49|12767.38|12647.38|279
1626214500000|2021-07-13 22:15:00|12774.14|12654.14|12759.28|12639.28|12774.72|12654.72|12754.11|12634.11|275
1626214800000|2021-07-13 22:20:00|12759.33|12639.33|12777.65|12657.65|12780.08|12660.08|12757.93|12637.93|276
1626215100000|2021-07-13 22:25:00|12777.63|12657.63|12795.53|12675.53|12795.71|12675.71|12774.22|12654.22|276
1626215400000|2021-07-13 22:30:00|12795.24|12675.24|12786.78|12666.78|12798.11|12678.11|12786.59|12666.59|276
1626215700000|2021-07-13 22:35:00|12786.58|12666.58|12742.91|12622.91|12791.37|12671.37|12742.91|12622.91|280
1626216000000|2021-07-13 22:40:00|12742.65|12622.65|12726.01|12606.01|12748.36|12628.36|12726.01|12606.01|284
1626216300000|2021-07-13 22:45:00|12724.76|12604.76|12684.29|12564.29|12724.76|12604.76|12680.78|12560.78|289
1626216600000|2021-07-13 22:50:00|12684.18|12564.18|12699.38|12579.38|12699.95|12579.95|12680.55|12560.55|277
1626216900000|2021-07-13 22:55:00|12699.08|12579.08|12738.56|12618.56|12739.54|12619.54|12698.56|12578.56|276
1626217200000|2021-07-13 23:00:00|12738.4|12618.4|12731.67|12611.67|12738.4|12618.4|12709.22|12589.22|289
1626217500000|2021-07-13 23:05:00|12731.61|12611.61|12739.51|12619.51|12739.51|12619.51|12725.26|12605.26|283
1626217800000|2021-07-13 23:10:00|12739.64|12619.64|12760.7|12640.7|12763.44|12643.44|12739.35|12619.35|279
1626218100000|2021-07-13 23:15:00|12759.84|12639.84|12796.48|12676.48|12804.62|12684.62|12756.88|12636.88|293
1626218400000|2021-07-13 23:20:00|12796.34|12676.34|12779.89|12659.89|12800.21|12680.21|12779.89|12659.89|282
1626218700000|2021-07-13 23:25:00|12779.86|12659.86|12790.97|12670.97|12793.41|12673.41|12772.6|12652.6|277
1626219000000|2021-07-13 23:30:00|12791.29|12671.29|12791.81|12671.81|12814.8|12694.8|12790.83|12670.83|287
1626219300000|2021-07-13 23:35:00|12791.05|12671.05|12775.05|12655.05|12793.86|12673.86|12770.13|12650.13|277
1626219600000|2021-07-13 23:40:00|12775.18|12655.18|12776.59|12656.59|12778.96|12658.96|12771.58|12651.58|273
1626219900000|2021-07-13 23:45:00|12776.46|12656.46|12736.63|12616.63|12776.93|12656.93|12734.66|12614.66|275
1626220200000|2021-07-13 23:50:00|12736.11|12616.11|12736.09|12616.09|12741.32|12621.32|12730.33|12610.33|283
1626220500000|2021-07-13 23:55:00|12736.02|12616.02|12785.81|12665.81|12787.69|12667.69|12735.5|12615.5|293
1626220800000|2021-07-14 00:00:00|12785.57|12665.57|12784.84|12664.84|12801.14|12681.14|12756.03|12636.03|294
1626221100000|2021-07-14 00:05:00|12786.47|12666.47|12792.5|12672.5|12799.03|12679.03|12786.47|12666.47|287
1626221400000|2021-07-14 00:10:00|12792.55|12672.55|12787.97|12667.97|12806.04|12686.04|12787.01|12667.01|285
1626221700000|2021-07-14 00:15:00|12787.77|12667.77|12747.78|12627.78|12787.77|12667.77|12747.61|12627.61|283
1626222000000|2021-07-14 00:20:00|12747.77|12627.77|12712.45|12592.45|12747.78|12627.78|12712.45|12592.45|278
1626222300000|2021-07-14 00:25:00|12712.27|12592.27|12697.45|12577.45|12722.35|12602.35|12688.96|12568.96|293
1626222600000|2021-07-14 00:30:00|12696.66|12576.66|12637.04|12517.04|12712.31|12592.31|12635.95|12515.95|296
1626222900000|2021-07-14 00:35:00|12635.06|12515.06|12610.15|12490.15|12654.19|12534.19|12607.37|12487.37|294
1626223200000|2021-07-14 00:40:00|12610.23|12490.23|12595.42|12475.42|12615.87|12495.87|12581.47|12461.47|290
1626223500000|2021-07-14 00:45:00|12595.72|12475.72|12590.87|12470.87|12596.8|12476.8|12567.71|12447.71|290
1626223800000|2021-07-14 00:50:00|12590.12|12470.12|12570.07|12450.07|12590.12|12470.12|12565.04|12445.04|292
1626224100000|2021-07-14 00:55:00|12570.01|12450.01|12544.87|12424.87|12570.23|12450.23|12515.05|12395.05|298
1626224400000|2021-07-14 01:00:00|12543.76|12423.76|12540.66|12420.66|12544.31|12424.31|12505.67|12385.67|297
1626224700000|2021-07-14 01:05:00|12540.77|12420.77|12480.3|12360.3|12540.77|12420.77|12472.36|12352.36|296
1626225000000|2021-07-14 01:10:00|12481.94|12361.94|12408.69|12288.69|12487.47|12367.47|12408.69|12288.69|298
1626225300000|2021-07-14 01:15:00|12408.47|12288.47|12449.78|12329.78|12450.38|12330.38|12407.39|12287.39|299
1626225600000|2021-07-14 01:20:00|12450.26|12330.26|12484.86|12364.86|12485.12|12365.12|12450.26|12330.26|294
1626225900000|2021-07-14 01:25:00|12484.77|12364.77|12461.39|12341.39|12484.77|12364.77|12456.77|12336.77|291
1626226200000|2021-07-14 01:30:00|12461.78|12341.78|12461.88|12341.88|12466.69|12346.69|12443.22|12323.22|294
1626226500000|2021-07-14 01:35:00|12461.96|12341.96|12528.18|12408.18|12530.95|12410.95|12461.96|12341.96|295
1626226800000|2021-07-14 01:40:00|12528.37|12408.37|12543|12423|12543.83|12423.83|12522.54|12402.54|288
1626227100000|2021-07-14 01:45:00|12542.96|12422.96|12558.27|12438.27|12579.76|12459.76|12536.2|12416.2|299
1626227400000|2021-07-14 01:50:00|12558.3|12438.3|12532.92|12412.92|12558.89|12438.89|12532.92|12412.92|273
1626227700000|2021-07-14 01:55:00|12531.89|12411.89|12518.68|12398.68|12531.98|12411.98|12501.42|12381.42|275
1626228000000|2021-07-14 02:00:00|12518.76|12398.76|12558.72|12438.72|12558.72|12438.72|12501.69|12381.69|277
1626228300000|2021-07-14 02:05:00|12558.88|12438.88|12531.94|12411.94|12559.17|12439.17|12531.94|12411.94|278
1626228600000|2021-07-14 02:10:00|12531.98|12411.98|12564.52|12444.52|12565.34|12445.34|12531.98|12411.98|275
1626228900000|2021-07-14 02:15:00|12564.6|12444.6|12596.52|12476.52|12597.25|12477.25|12564.6|12444.6|283
1626229200000|2021-07-14 02:20:00|12596.58|12476.58|12589.94|12469.94|12596.62|12476.62|12586.48|12466.48|271
1626229500000|2021-07-14 02:25:00|12589.15|12469.15|12582.11|12462.11|12600.66|12480.66|12581.34|12461.34|278
1626229800000|2021-07-14 02:30:00|12582.18|12462.18|12551.47|12431.47|12582.18|12462.18|12551.47|12431.47|287
1626230100000|2021-07-14 02:35:00|12551.41|12431.41|12575.3|12455.3|12575.5|12455.5|12551.29|12431.29|257
1626230400000|2021-07-14 02:40:00|12575.34|12455.34|12567.88|12447.88|12575.57|12455.57|12563.75|12443.75|269
1626230700000|2021-07-14 02:45:00|12567.89|12447.89|12570.02|12450.02|12588.75|12468.75|12567.57|12447.57|264
1626231000000|2021-07-14 02:50:00|12569.2|12449.2|12587.24|12467.24|12588.64|12468.64|12569.2|12449.2|265
1626231300000|2021-07-14 02:55:00|12587.26|12467.26|12597.44|12477.44|12604.49|12484.49|12585.27|12465.27|273
1626231600000|2021-07-14 03:00:00|12597.32|12477.32|12581.31|12461.31|12607.71|12487.71|12581.31|12461.31|280
1626231900000|2021-07-14 03:05:00|12581.24|12461.24|12553.02|12433.02|12581.39|12461.39|12551.84|12431.84|269
1626232200000|2021-07-14 03:10:00|12552.42|12432.42|12552.51|12432.51|12561.01|12441.01|12549.32|12429.32|274
1626232500000|2021-07-14 03:15:00|12551.24|12431.24|12492.37|12372.37|12552.55|12432.55|12490.62|12370.62|293
1626232800000|2021-07-14 03:20:00|12492.43|12372.43|12321.71|12201.71|12492.84|12372.84|12317.85|12197.85|296
1626233100000|2021-07-14 03:25:00|12320.95|12200.95|12303.24|12183.24|12320.95|12200.95|12255.57|12135.57|299
1626233400000|2021-07-14 03:30:00|12304.48|12184.48|12290.24|12170.24|12304.62|12184.62|12233.86|12113.86|300
1626233700000|2021-07-14 03:35:00|12291.35|12171.35|12309.28|12189.28|12311.49|12191.49|12279.35|12159.35|296
1626234000000|2021-07-14 03:40:00|12309.29|12189.29|12342.59|12222.59|12342.82|12222.82|12299.81|12179.81|295
1626234300000|2021-07-14 03:45:00|12341.75|12221.75|12304.42|12184.42|12343|12223|12301.13|12181.13|295
1626234600000|2021-07-14 03:50:00|12304.39|12184.39|12301.13|12181.13|12304.97|12184.97|12284.88|12164.88|293
1626234900000|2021-07-14 03:55:00|12301.35|12181.35|12326.08|12206.08|12333.92|12213.92|12301.35|12181.35|295
1626235200000|2021-07-14 04:00:00|12326.23|12206.23|12293.63|12173.63|12332.28|12212.28|12293.63|12173.63|288
1626235500000|2021-07-14 04:05:00|12294.12|12174.12|12323.45|12203.45|12327.86|12207.86|12292.23|12172.23|293
1626235800000|2021-07-14 04:10:00|12323.28|12203.28|12352.48|12232.48|12354.08|12234.08|12321.59|12201.59|290
1626236100000|2021-07-14 04:15:00|12352.47|12232.47|12405.52|12285.52|12405.73|12285.73|12352.05|12232.05|294
1626236400000|2021-07-14 04:20:00|12406.03|12286.03|12405.34|12285.34|12412.99|12292.99|12395.74|12275.74|288
1626236700000|2021-07-14 04:25:00|12405.35|12285.35|12404.34|12284.34|12412.62|12292.62|12399.11|12279.11|285
1626237000000|2021-07-14 04:30:00|12404.32|12284.32|12367.46|12247.46|12404.71|12284.71|12367.46|12247.46|292
1626237300000|2021-07-14 04:35:00|12367.53|12247.53|12375.04|12255.04|12375.66|12255.66|12366.89|12246.89|288
1626237600000|2021-07-14 04:40:00|12374.83|12254.83|12373.28|12253.28|12386.31|12266.31|12366.33|12246.33|291
1626237900000|2021-07-14 04:45:00|12373.27|12253.27|12365.64|12245.64|12374.35|12254.35|12350.64|12230.64|281
1626238200000|2021-07-14 04:50:00|12365.54|12245.54|12366.28|12246.28|12382.17|12262.17|12363.48|12243.48|272
1626238500000|2021-07-14 04:55:00|12365.86|12245.86|12369.38|12249.38|12370.38|12250.38|12359.26|12239.26|266
1626238800000|2021-07-14 05:00:00|12369.25|12249.25|12335.95|12215.95|12373.07|12253.07|12335.95|12215.95|276
1626239100000|2021-07-14 05:05:00|12335.4|12215.4|12372.11|12252.11|12373.48|12253.48|12333.1|12213.1|289
1626239400000|2021-07-14 05:10:00|12372.25|12252.25|12375.61|12255.61|12380.48|12260.48|12372.25|12252.25|280
1626239700000|2021-07-14 05:15:00|12374.88|12254.88|12360.02|12240.02|12379.21|12259.21|12360.02|12240.02|278
1626240000000|2021-07-14 05:20:00|12360.9|12240.9|12332.22|12212.22|12360.9|12240.9|12319.06|12199.06|294
1626240300000|2021-07-14 05:25:00|12332.77|12212.77|12323.8|12203.8|12344.94|12224.94|12323.8|12203.8|283
1626240600000|2021-07-14 05:30:00|12323.74|12203.74|12297.55|12177.55|12330.14|12210.14|12297.55|12177.55|284
1626240900000|2021-07-14 05:35:00|12297.09|12177.09|12259.43|12139.43|12300.19|12180.19|12258.6|12138.6|288
1626241200000|2021-07-14 05:40:00|12260.05|12140.05|12242.5|12122.5|12280.53|12160.53|12230.29|12110.29|296
1626241500000|2021-07-14 05:45:00|12242.78|12122.78|12318.25|12198.25|12319.77|12199.77|12242.58|12122.58|294
1626241800000|2021-07-14 05:50:00|12317.05|12197.05|12266.03|12146.03|12317.87|12197.87|12266.03|12146.03|294
1626242100000|2021-07-14 05:55:00|12265.81|12145.81|12256.34|12136.34|12267.69|12147.69|12238.37|12118.37|293
1626242400000|2021-07-14 06:00:00|12256.27|12136.27|12310.09|12190.09|12310.76|12190.76|12256.27|12136.27|286
1626242700000|2021-07-14 06:05:00|12310.55|12190.55|12260.11|12140.11|12311.8|12191.8|12260.11|12140.11|289
1626243000000|2021-07-14 06:10:00|12259.62|12139.62|12242.94|12122.94|12274.67|12154.67|12239.74|12119.74|290
1626243300000|2021-07-14 06:15:00|12242.54|12122.54|12295.28|12175.28|12295.98|12175.98|12231.33|12111.33|295
1626243600000|2021-07-14 06:20:00|12295.31|12175.31|12253.76|12133.76|12296.73|12176.73|12252.55|12132.55|292
1626243900000|2021-07-14 06:25:00|12253.94|12133.94|12284.59|12164.59|12286.87|12166.87|12252.65|12132.65|282
1626244200000|2021-07-14 06:30:00|12284|12164|12304.86|12184.86|12305.6|12185.6|12281.53|12161.53|287
1626244500000|2021-07-14 06:35:00|12304.83|12184.83|12313.2|12193.2|12318.1|12198.1|12297.68|12177.68|286
1626244800000|2021-07-14 06:40:00|12313.35|12193.35|12339.23|12219.23|12351.35|12231.35|12312.42|12192.42|290
1626245100000|2021-07-14 06:45:00|12339.24|12219.24|12322.96|12202.96|12339.24|12219.24|12311.13|12191.13|279
1626245400000|2021-07-14 06:50:00|12323.21|12203.21|12310.05|12190.05|12327.23|12207.23|12309.88|12189.88|286
1626245700000|2021-07-14 06:55:00|12309.94|12189.94|12269.18|12149.18|12310.08|12190.08|12263.03|12143.03|294
1626246000000|2021-07-14 07:00:00|12269.7|12149.7|12311.61|12191.61|12311.81|12191.81|12269.5|12149.5|288
1626246300000|2021-07-14 07:05:00|12311.83|12191.83|12312.71|12192.71|12323.37|12203.37|12310.44|12190.44|278
1626246600000|2021-07-14 07:10:00|12312.69|12192.69|12327.02|12207.02|12327.02|12207.02|12304.26|12184.26|283
1626246900000|2021-07-14 07:15:00|12326.41|12206.41|12334.62|12214.62|12344.7|12224.7|12326.41|12206.41|279
1626247200000|2021-07-14 07:20:00|12334.53|12214.53|12347.01|12227.01|12347.01|12227.01|12325.33|12205.33|280
1626247500000|2021-07-14 07:25:00|12347.02|12227.02|12326.81|12206.81|12347.19|12227.19|12326.22|12206.22|282
1626247800000|2021-07-14 07:30:00|12326.78|12206.78|12341.35|12221.35|12341.66|12221.66|12320.67|12200.67|286
1626248100000|2021-07-14 07:35:00|12341.43|12221.43|12380.09|12260.09|12381.7|12261.7|12341.43|12221.43|277
1626248400000|2021-07-14 07:40:00|12380.64|12260.64|12363.12|12243.12|12380.64|12260.64|12358.5|12238.5|272
1626248700000|2021-07-14 07:45:00|12363.37|12243.37|12408.86|12288.86|12409.66|12289.66|12363.37|12243.37|289
1626249000000|2021-07-14 07:50:00|12408.9|12288.9|12394.85|12274.85|12409.5|12289.5|12390.22|12270.22|278
1626249300000|2021-07-14 07:55:00|12394.77|12274.77|12388.08|12268.08|12394.77|12274.77|12383.77|12263.77|272
1626249600000|2021-07-14 08:00:00|12388.12|12268.12|12371.17|12251.17|12396.46|12276.46|12353.34|12233.34|296
1626249900000|2021-07-14 08:05:00|12371.18|12251.18|12393.47|12273.47|12404.17|12284.17|12371.18|12251.18|281
1626250200000|2021-07-14 08:10:00|12393.38|12273.38|12403.29|12283.29|12403.48|12283.48|12390.91|12270.91|273
1626250500000|2021-07-14 08:15:00|12403.45|12283.45|12367.01|12247.01|12403.45|12283.45|12366.95|12246.95|277
1626250800000|2021-07-14 08:20:00|12367.07|12247.07|12383.42|12263.42|12383.42|12263.42|12366.75|12246.75|260
1626251100000|2021-07-14 08:25:00|12383.46|12263.46|12399.93|12279.93|12399.93|12279.93|12382.69|12262.69|274
1626251400000|2021-07-14 08:30:00|12400.05|12280.05|12390.97|12270.97|12402.21|12282.21|12378.62|12258.62|281
1626251700000|2021-07-14 08:35:00|12391.24|12271.24|12382.24|12262.24|12394.03|12274.03|12379.36|12259.36|278
1626252000000|2021-07-14 08:40:00|12382.08|12262.08|12347.18|12227.18|12386.23|12266.23|12347.18|12227.18|268
1626252300000|2021-07-14 08:45:00|12346.84|12226.84|12322.67|12202.67|12353.72|12233.72|12322.67|12202.67|279
1626252600000|2021-07-14 08:50:00|12321.79|12201.79|12277.89|12157.89|12326.14|12206.14|12277.89|12157.89|292
1626252900000|2021-07-14 08:55:00|12275.84|12155.84|12262.15|12142.15|12283.82|12163.82|12257.13|12137.13|292
1626253200000|2021-07-14 09:00:00|12261.93|12141.93|12484.69|12364.69|12484.69|12364.69|12225.68|12105.68|299
1626253500000|2021-07-14 09:05:00|12484.75|12364.75|12510.29|12390.29|12549.53|12429.53|12484.75|12364.75|297
1626253800000|2021-07-14 09:10:00|12510.01|12390.01|12523.7|12403.7|12527.09|12407.09|12505.13|12385.13|294
1626254100000|2021-07-14 09:15:00|12523.82|12403.82|12636.71|12516.71|12671.75|12551.75|12522.03|12402.03|300
1626254400000|2021-07-14 09:20:00|12638.05|12518.05|12616.08|12496.08|12640.68|12520.68|12606.68|12486.68|293
1626254700000|2021-07-14 09:25:00|12616.33|12496.33|12594.27|12474.27|12616.44|12496.44|12574.8|12454.8|292
1626255000000|2021-07-14 09:30:00|12594.59|12474.59|12599.34|12479.34|12599.57|12479.57|12570.46|12450.46|295
1626255300000|2021-07-14 09:35:00|12599.39|12479.39|12577.35|12457.35|12599.86|12479.86|12575.75|12455.75|288
1626255600000|2021-07-14 09:40:00|12576.63|12456.63|12567.46|12447.46|12579.39|12459.39|12562.92|12442.92|277
1626255900000|2021-07-14 09:45:00|12568.04|12448.04|12542.05|12422.05|12573.28|12453.28|12535.58|12415.58|290
1626256200000|2021-07-14 09:50:00|12542.08|12422.08|12553.82|12433.82|12555.82|12435.82|12542.07|12422.07|279
1626256500000|2021-07-14 09:55:00|12554.85|12434.85|12569.35|12449.35|12607.23|12487.23|12554.07|12434.07|291
1626256800000|2021-07-14 10:00:00|12569.04|12449.04|12543.12|12423.12|12574.97|12454.97|12538.94|12418.94|289
1626257100000|2021-07-14 10:05:00|12543.81|12423.81|12578.6|12458.6|12585.1|12465.1|12543.81|12423.81|280
1626257400000|2021-07-14 10:10:00|12578.8|12458.8|12594.72|12474.72|12595.35|12475.35|12577.05|12457.05|292
1626257700000|2021-07-14 10:15:00|12594.43|12474.43|12657.46|12537.46|12658.3|12538.3|12594.43|12474.43|291
1626258000000|2021-07-14 10:20:00|12657.15|12537.15|12653.74|12533.74|12657.15|12537.15|12643.8|12523.8|291
1626258300000|2021-07-14 10:25:00|12653.76|12533.76|12705.5|12585.5|12714.48|12594.48|12650.97|12530.97|296
1626258600000|2021-07-14 10:30:00|12704.97|12584.97|12660.77|12540.77|12712.18|12592.18|12659.65|12539.65|296
1626258900000|2021-07-14 10:35:00|12661.04|12541.04|12664.49|12544.49|12670.29|12550.29|12658.63|12538.63|285
1626259200000|2021-07-14 10:40:00|12664.68|12544.68|12650.73|12530.73|12666.24|12546.24|12646.57|12526.57|275
1626259500000|2021-07-14 10:45:00|12650.22|12530.22|12615.43|12495.43|12651.97|12531.97|12615.43|12495.43|284
1626259800000|2021-07-14 10:50:00|12615.06|12495.06|12643.26|12523.26|12643.76|12523.76|12607.78|12487.78|287
1626260100000|2021-07-14 10:55:00|12643.55|12523.55|12633.55|12513.55|12643.9|12523.9|12628.71|12508.71|292
1626260400000|2021-07-14 11:00:00|12633.54|12513.54|12671.14|12551.14|12675.28|12555.28|12633.14|12513.14|291
1626260700000|2021-07-14 11:05:00|12671.19|12551.19|12665.55|12545.55|12678.49|12558.49|12661.26|12541.26|285
1626261000000|2021-07-14 11:10:00|12664.93|12544.93|12673.02|12553.02|12676.64|12556.64|12664.06|12544.06|279
1626261300000|2021-07-14 11:15:00|12673.29|12553.29|12669.97|12549.97|12681.86|12561.86|12662.49|12542.49|283
1626261600000|2021-07-14 11:20:00|12670|12550|12648.58|12528.58|12671.22|12551.22|12639.48|12519.48|276
1626261900000|2021-07-14 11:25:00|12648.49|12528.49|12657.03|12537.03|12660.58|12540.58|12648.46|12528.46|281
1626262200000|2021-07-14 11:30:00|12655.59|12535.59|12634.69|12514.69|12659.99|12539.99|12629.5|12509.5|292
1626262500000|2021-07-14 11:35:00|12634.48|12514.48|12613.52|12493.52|12648.19|12528.19|12613.52|12493.52|284
1626262800000|2021-07-14 11:40:00|12613.15|12493.15|12624.2|12504.2|12624.98|12504.98|12611.34|12491.34|276
1626263100000|2021-07-14 11:45:00|12624.19|12504.19|12646.11|12526.11|12650.64|12530.64|12623.29|12503.29|285
1626263400000|2021-07-14 11:50:00|12646.1|12526.1|12645.75|12525.75|12665.97|12545.97|12643.69|12523.69|280
1626263700000|2021-07-14 11:55:00|12645.83|12525.83|12651.75|12531.75|12657.01|12537.01|12645.83|12525.83|278
1626264000000|2021-07-14 12:00:00|12651.64|12531.64|12679.78|12559.78|12684.56|12564.56|12651.64|12531.64|289
1626264300000|2021-07-14 12:05:00|12679.76|12559.76|12647.3|12527.3|12679.9|12559.9|12647.12|12527.12|284
1626264600000|2021-07-14 12:10:00|12647.41|12527.41|12645.66|12525.66|12655.5|12535.5|12645.57|12525.57|272
1626264900000|2021-07-14 12:15:00|12644.87|12524.87|12612.97|12492.97|12646.84|12526.84|12610.54|12490.54|280
1626265200000|2021-07-14 12:20:00|12613.06|12493.06|12612.51|12492.51|12628.83|12508.83|12612.51|12492.51|280
1626265500000|2021-07-14 12:25:00|12612.86|12492.86|12621.83|12501.83|12632.1|12512.1|12612.55|12492.55|274
1626265800000|2021-07-14 12:30:00|12621.82|12501.82|12630.64|12510.64|12638.27|12518.27|12618.4|12498.4|282
1626266100000|2021-07-14 12:35:00|12630.68|12510.68|12625.5|12505.5|12637.22|12517.22|12625.5|12505.5|262
1626266400000|2021-07-14 12:40:00|12626.04|12506.04|12602.57|12482.57|12629.12|12509.12|12602.57|12482.57|285
1626266700000|2021-07-14 12:45:00|12602.14|12482.14|12613.54|12493.54|12620.43|12500.43|12597.93|12477.93|288
1626267000000|2021-07-14 12:50:00|12612.71|12492.71|12621.33|12501.33|12628.06|12508.06|12612.71|12492.71|274
1626267300000|2021-07-14 12:55:00|12621.71|12501.71|12613.94|12493.94|12624.73|12504.73|12606.37|12486.37|278
1626267600000|2021-07-14 13:00:00|12613.92|12493.92|12645.66|12525.66|12645.66|12525.66|12611.27|12491.27|285
1626267900000|2021-07-14 13:05:00|12645.72|12525.72|12657.66|12537.66|12657.66|12537.66|12643.92|12523.92|273
1626268200000|2021-07-14 13:10:00|12659.85|12539.85|12805.64|12685.64|12805.64|12685.64|12659.85|12539.85|293
1626268500000|2021-07-14 13:15:00|12807.68|12687.68|12793.88|12673.88|12844.28|12724.28|12792.42|12672.42|297
1626268800000|2021-07-14 13:20:00|12794.08|12674.08|12799.38|12679.38|12800.24|12680.24|12781.29|12661.29|287
1626269100000|2021-07-14 13:25:00|12799.41|12679.41|12838.11|12718.11|12838.53|12718.53|12797.75|12677.75|298
1626269400000|2021-07-14 13:30:00|12837.52|12717.52|12856.31|12736.31|12879.64|12759.64|12819.37|12699.37|297
1626269700000|2021-07-14 13:35:00|12856.15|12736.15|12876.31|12756.31|12877.79|12757.79|12844.68|12724.68|292
1626270000000|2021-07-14 13:40:00|12876.29|12756.29|12900.64|12780.64|12908.95|12788.95|12875.18|12755.18|295
1626270300000|2021-07-14 13:45:00|12899.91|12779.91|12895.56|12775.56|12905.82|12785.82|12880.66|12760.66|293
1626270600000|2021-07-14 13:50:00|12895.54|12775.54|12926.09|12806.09|12950.23|12830.23|12895.47|12775.47|297
1626270900000|2021-07-14 13:55:00|12926.1|12806.1|12952.83|12832.83|12961.95|12841.95|12923.89|12803.89|296
1626271200000|2021-07-14 14:00:00|12952.58|12832.58|12989.89|12869.89|13013.82|12893.82|12952.58|12832.58|298
1626271500000|2021-07-14 14:05:00|12989.82|12869.82|13006.71|12886.71|13013.39|12893.39|12987.57|12867.57|291
1626271800000|2021-07-14 14:10:00|13007.41|12887.41|12984.35|12864.35|13007.69|12887.69|12981.09|12861.09|293
1626272100000|2021-07-14 14:15:00|12984.38|12864.38|12930.33|12810.33|12985.42|12865.42|12929.08|12809.08|295
1626272400000|2021-07-14 14:20:00|12930.12|12810.12|12947.92|12827.92|12953.95|12833.95|12930.12|12810.12|288
1626272700000|2021-07-14 14:25:00|12948.26|12828.26|12919.22|12799.22|12948.88|12828.88|12918.27|12798.27|283
1626273000000|2021-07-14 14:30:00|12918.66|12798.66|12965.12|12845.12|12965.12|12845.12|12917.87|12797.87|283
1626273300000|2021-07-14 14:35:00|12963.88|12843.88|12958.99|12838.99|12984.62|12864.62|12957.98|12837.98|290
1626273600000|2021-07-14 14:40:00|12958.49|12838.49|12948.33|12828.33|12966.09|12846.09|12947.75|12827.75|284
1626273900000|2021-07-14 14:45:00|12948.44|12828.44|12964.46|12844.46|12966.99|12846.99|12943.5|12823.5|282
1626274200000|2021-07-14 14:50:00|12964.18|12844.18|12974.74|12854.74|12976.29|12856.29|12962.6|12842.6|284
1626274500000|2021-07-14 14:55:00|12974.77|12854.77|12984.46|12864.46|12986.98|12866.98|12972.03|12852.03|287
1626274800000|2021-07-14 15:00:00|12984.68|12864.68|12958.72|12838.72|12994.29|12874.29|12958.72|12838.72|284
1626275100000|2021-07-14 15:05:00|12958|12838|12976.88|12856.88|12976.89|12856.89|12953.48|12833.48|283
1626275400000|2021-07-14 15:10:00|12978.3|12858.3|12996.94|12876.94|12998.79|12878.79|12977.53|12857.53|295
1626275700000|2021-07-14 15:15:00|12997.03|12877.03|12979.28|12859.28|13005.88|12885.88|12974.61|12854.61|287
1626276000000|2021-07-14 15:20:00|12979.12|12859.12|12956.85|12836.85|12980.74|12860.74|12956.48|12836.48|279
1626276300000|2021-07-14 15:25:00|12956.69|12836.69|12941.36|12821.36|12969.53|12849.53|12941.36|12821.36|275
1626276600000|2021-07-14 15:30:00|12940.73|12820.73|12946.96|12826.96|12949.81|12829.81|12931.48|12811.48|285
1626276900000|2021-07-14 15:35:00|12946.07|12826.07|12920.13|12800.13|12946.07|12826.07|12917.73|12797.73|288
1626277200000|2021-07-14 15:40:00|12920.25|12800.25|12862.2|12742.2|12926.1|12806.1|12862.2|12742.2|292
1626277500000|2021-07-14 15:45:00|12862.16|12742.16|12856.99|12736.99|12883.25|12763.25|12856.99|12736.99|286
1626277800000|2021-07-14 15:50:00|12857.04|12737.04|12876.02|12756.02|12878.62|12758.62|12849.52|12729.52|291
1626278100000|2021-07-14 15:55:00|12875.84|12755.84|12888.44|12768.44|12899.71|12779.71|12875.61|12755.61|293
1626278400000|2021-07-14 16:00:00|12888.26|12768.26|12887.89|12767.89|12911.22|12791.22|12886.76|12766.76|298
1626278700000|2021-07-14 16:05:00|12887.84|12767.84|12897.28|12777.28|12908.43|12788.43|12883.04|12763.04|282
1626279000000|2021-07-14 16:10:00|12897.29|12777.29|12900.51|12780.51|12909.45|12789.45|12897.29|12777.29|274
1626279300000|2021-07-14 16:15:00|12899.63|12779.63|12833.67|12713.67|12900.46|12780.46|12832.24|12712.24|292
1626279600000|2021-07-14 16:20:00|12833.45|12713.45|12883.85|12763.85|12883.85|12763.85|12833.45|12713.45|289
1626279900000|2021-07-14 16:25:00|12883.67|12763.67|12912.61|12792.61|12922.8|12802.8|12883.67|12763.67|291
1626280200000|2021-07-14 16:30:00|12911.88|12791.88|12904.8|12784.8|12935.16|12815.16|12904.8|12784.8|292
1626280500000|2021-07-14 16:35:00|12904.7|12784.7|12898.89|12778.89|12904.7|12784.7|12865.56|12745.56|289
1626280800000|2021-07-14 16:40:00|12898.83|12778.83|12892.95|12772.95|12920.74|12800.74|12892.57|12772.57|289
1626281100000|2021-07-14 16:45:00|12892.97|12772.97|12895.38|12775.38|12908.69|12788.69|12887.01|12767.01|269
1626281400000|2021-07-14 16:50:00|12895.56|12775.56|12886.82|12766.82|12896.66|12776.66|12877.99|12757.99|278
1626281700000|2021-07-14 16:55:00|12886.89|12766.89|12913.18|12793.18|12915.79|12795.79|12886.69|12766.69|279
1626282000000|2021-07-14 17:00:00|12913.37|12793.37|12922.04|12802.04|12925.63|12805.63|12913.37|12793.37|270
1626282300000|2021-07-14 17:05:00|12922.01|12802.01|12915.91|12795.91|12924.29|12804.29|12915.42|12795.42|259
1626282600000|2021-07-14 17:10:00|12915.81|12795.81|12933.86|12813.86|12935.19|12815.19|12915.32|12795.32|278
1626282900000|2021-07-14 17:15:00|12934|12814|12921.33|12801.33|12942.11|12822.11|12919.16|12799.16|268
1626283200000|2021-07-14 17:20:00|12921.35|12801.35|12918.39|12798.39|12929.54|12809.54|12917.58|12797.58|267
1626283500000|2021-07-14 17:25:00|12918.37|12798.37|12902.14|12782.14|12921.68|12801.68|12901.21|12781.21|267
1626283800000|2021-07-14 17:30:00|12902.1|12782.1|12907.39|12787.39|12908.9|12788.9|12900.15|12780.15|273
1626284100000|2021-07-14 17:35:00|12907.52|12787.52|12913.39|12793.39|12913.52|12793.52|12902|12782|272
1626284400000|2021-07-14 17:40:00|12913.51|12793.51|12884.63|12764.63|12918.84|12798.84|12882.55|12762.55|273
1626284700000|2021-07-14 17:45:00|12884.83|12764.83|12924.76|12804.76|12925.48|12805.48|12884.83|12764.83|277
1626285000000|2021-07-14 17:50:00|12925.08|12805.08|12927.69|12807.69|12928.59|12808.59|12920.96|12800.96|260
1626285300000|2021-07-14 17:55:00|12927.93|12807.93|12920.22|12800.22|12932.05|12812.05|12920.22|12800.22|259
1626285600000|2021-07-14 18:00:00|12920.14|12800.14|12931.36|12811.36|12932.75|12812.75|12918.22|12798.22|276
1626285900000|2021-07-14 18:05:00|12931.19|12811.19|12901.72|12781.72|12946.25|12826.25|12901.48|12781.48|285
1626286200000|2021-07-14 18:10:00|12901.61|12781.61|12901.62|12781.62|12915.13|12795.13|12900.31|12780.31|271
1626286500000|2021-07-14 18:15:00|12902.4|12782.4|12906.83|12786.83|12910.37|12790.37|12901.16|12781.16|265
1626286800000|2021-07-14 18:20:00|12906.84|12786.84|12926.57|12806.57|12926.57|12806.57|12906.84|12786.84|265
1626287100000|2021-07-14 18:25:00|12926.71|12806.71|12925.59|12805.59|12932.4|12812.4|12924.86|12804.86|248
1626287400000|2021-07-14 18:30:00|12925.72|12805.72|12933.41|12813.41|12937.82|12817.82|12921.17|12801.17|268
1626287700000|2021-07-14 18:35:00|12933.48|12813.48|12990.58|12870.58|12991.82|12871.82|12933.48|12813.48|279
1626288000000|2021-07-14 18:40:00|12990.61|12870.61|12971.08|12851.08|12990.74|12870.74|12971.08|12851.08|287
1626288300000|2021-07-14 18:45:00|12971.06|12851.06|12854.8|12734.8|12973.96|12853.96|12852.14|12732.14|290
1626288600000|2021-07-14 18:50:00|12855.37|12735.37|12841.14|12721.14|12868.92|12748.92|12839.49|12719.49|292
1626288900000|2021-07-14 18:55:00|12841.42|12721.42|12838.44|12718.44|12842.87|12722.87|12821.3|12701.3|276
1626289200000|2021-07-14 19:00:00|12837.86|12717.86|12831.77|12711.77|12849.68|12729.68|12813.97|12693.97|284
1626289500000|2021-07-14 19:05:00|12831.14|12711.14|12795.84|12675.84|12845.48|12725.48|12791.1|12671.1|282
1626289800000|2021-07-14 19:10:00|12796.12|12676.12|12800.03|12680.03|12800.05|12680.05|12776.1|12656.1|276
1626290100000|2021-07-14 19:15:00|12800.04|12680.04|12819.96|12699.96|12831.31|12711.31|12800.04|12680.04|274
1626290400000|2021-07-14 19:20:00|12819.29|12699.29|12830.51|12710.51|12836.24|12716.24|12814.91|12694.91|284
1626290700000|2021-07-14 19:25:00|12830.31|12710.31|12812.25|12692.25|12834.42|12714.42|12812.15|12692.15|289
1626291000000|2021-07-14 19:30:00|12810.09|12690.09|12830.01|12710.01|12830.88|12710.88|12805.52|12685.52|276
1626291300000|2021-07-14 19:35:00|12830.02|12710.02|12835.76|12715.76|12841.46|12721.46|12827.7|12707.7|271
1626291600000|2021-07-14 19:40:00|12835.7|12715.7|12836|12716|12841.34|12721.34|12834.01|12714.01|278
1626291900000|2021-07-14 19:45:00|12836.03|12716.03|12830.5|12710.5|12842.19|12722.19|12830.48|12710.48|272
1626292200000|2021-07-14 19:50:00|12828.72|12708.72|12820.72|12700.72|12830.35|12710.35|12816.7|12696.7|277
1626292500000|2021-07-14 19:55:00|12820.28|12700.28|12790.97|12670.97|12820.28|12700.28|12787.65|12667.65|287
1626292800000|2021-07-14 20:00:00|12790.8|12670.8|12817.53|12697.53|12818.13|12698.13|12789.16|12669.16|285
1626293100000|2021-07-14 20:05:00|12817.41|12697.41|12828.5|12708.5|12833.49|12713.49|12817.17|12697.17|281
1626293400000|2021-07-14 20:10:00|12828.32|12708.32|12843.97|12723.97|12846|12726|12827.91|12707.91|275
1626293700000|2021-07-14 20:15:00|12844.06|12724.06|12852.94|12732.94|12856.25|12736.25|12844.06|12724.06|280
1626294000000|2021-07-14 20:20:00|12853.03|12733.03|12836.39|12716.39|12853.68|12733.68|12830.22|12710.22|278
1626294300000|2021-07-14 20:25:00|12836.69|12716.69|12852.3|12732.3|12852.95|12732.95|12836.69|12716.69|274
1626294600000|2021-07-14 20:30:00|12852.34|12732.34|12836.22|12716.22|12856.29|12736.29|12833.35|12713.35|272
1626294900000|2021-07-14 20:35:00|12836.2|12716.2|12823.42|12703.42|12845.68|12725.68|12822.28|12702.28|265
1626295200000|2021-07-14 20:40:00|12823.07|12703.07|12823.15|12703.15|12828.94|12708.94|12822.12|12702.12|261
1626295500000|2021-07-14 20:45:00|12822.43|12702.43|12836.71|12716.71|12841.21|12721.21|12818.13|12698.13|268
1626295800000|2021-07-14 20:50:00|12836.69|12716.69|12843.66|12723.66|12857.25|12737.25|12836.69|12716.69|277
1626296100000|2021-07-14 20:55:00|12843.53|12723.53|12830.86|12710.86|12844.72|12724.72|12830.47|12710.47|260
1626296400000|2021-07-14 21:00:00|12831.64|12711.64|12860.66|12740.66|12865.95|12745.95|12831.64|12711.64|285
1626296700000|2021-07-14 21:05:00|12860.44|12740.44|12842.25|12722.25|12860.44|12740.44|12841.06|12721.06|266
1626297000000|2021-07-14 21:10:00|12842.26|12722.26|12851.53|12731.53|12852.46|12732.46|12839.56|12719.56|256
1626297300000|2021-07-14 21:15:00|12851.52|12731.52|12862.86|12742.86|12878.2|12758.2|12851.19|12731.19|285
1626297600000|2021-07-14 21:20:00|12863.07|12743.07|12857.65|12737.65|12866.59|12746.59|12857.03|12737.03|273
1626297900000|2021-07-14 21:25:00|12857.85|12737.85|12870.2|12750.2|12872.07|12752.07|12853.17|12733.17|276
1626298200000|2021-07-14 21:30:00|12870.47|12750.47|12877.98|12757.98|12877.98|12757.98|12870.08|12750.08|272
1626298500000|2021-07-14 21:35:00|12877.83|12757.83|12894.38|12774.38|12894.76|12774.76|12877.83|12757.83|281
1626298800000|2021-07-14 21:40:00|12893.91|12773.91|12892.71|12772.71|12900.11|12780.11|12890.67|12770.67|275
1626299100000|2021-07-14 21:45:00|12892.09|12772.09|12889.92|12769.92|12892.92|12772.92|12880.57|12760.57|273
1626299400000|2021-07-14 21:50:00|12889.78|12769.78|12884.65|12764.65|12892.51|12772.51|12881.92|12761.92|264
1626299700000|2021-07-14 21:55:00|12884.69|12764.69|12872.73|12752.73|12889.95|12769.95|12870.41|12750.41|267
1626300000000|2021-07-14 22:00:00|12872.71|12752.71|12883.23|12763.23|12890.4|12770.4|12872.71|12752.71|289
1626300300000|2021-07-14 22:05:00|12882.99|12762.99|12848.26|12728.26|12887.09|12767.09|12848.26|12728.26|275
1626300600000|2021-07-14 22:10:00|12846.42|12726.42|12863.06|12743.06|12863.06|12743.06|12840.27|12720.27|286
1626300900000|2021-07-14 22:15:00|12863.09|12743.09|12896.44|12776.44|12899.43|12779.43|12863.09|12743.09|283
1626301200000|2021-07-14 22:20:00|12896.46|12776.46|12894.38|12774.38|12911.45|12791.45|12893.82|12773.82|286
1626301500000|2021-07-14 22:25:00|12894.41|12774.41|12890.29|12770.29|12896.64|12776.64|12886.66|12766.66|283
1626301800000|2021-07-14 22:30:00|12891.15|12771.15|12903.22|12783.22|12903.33|12783.33|12890.06|12770.06|290
1626302100000|2021-07-14 22:35:00|12903.57|12783.57|12921.39|12801.39|12925.03|12805.03|12903.57|12783.57|280
1626302400000|2021-07-14 22:40:00|12921.22|12801.22|12934.92|12814.92|12935.53|12815.53|12920.82|12800.82|281
1626302700000|2021-07-14 22:45:00|12934.19|12814.19|12947.18|12827.18|12951.59|12831.59|12934.19|12814.19|292
1626303000000|2021-07-14 22:50:00|12947.44|12827.44|12925.04|12805.04|12947.56|12827.56|12924.68|12804.68|277
1626303300000|2021-07-14 22:55:00|12925.08|12805.08|12913.8|12793.8|12925.08|12805.08|12911.35|12791.35|263
1626303600000|2021-07-14 23:00:00|12913.69|12793.69|12897.5|12777.5|12916.3|12796.3|12897.5|12777.5|276
1626303900000|2021-07-14 23:05:00|12897.35|12777.35|12877.2|12757.2|12898.3|12778.3|12877.2|12757.2|274
1626304200000|2021-07-14 23:10:00|12877.15|12757.15|12831.95|12711.95|12877.45|12757.45|12830.26|12710.26|281
1626304500000|2021-07-14 23:15:00|12832.1|12712.1|12827.93|12707.93|12844.2|12724.2|12827.93|12707.93|277
1626304800000|2021-07-14 23:20:00|12827.82|12707.82|12828.72|12708.72|12838.61|12718.61|12825.29|12705.29|260
1626305100000|2021-07-14 23:25:00|12829.21|12709.21|12831.85|12711.85|12831.85|12711.85|12825.18|12705.18|262
1626305400000|2021-07-14 23:30:00|12832.05|12712.05|12849.98|12729.98|12854.37|12734.37|12826.3|12706.3|274
1626305700000|2021-07-14 23:35:00|12849.91|12729.91|12826.3|12706.3|12850.54|12730.54|12824.35|12704.35|276
1626306000000|2021-07-14 23:40:00|12826.11|12706.11|12819.25|12699.25|12838.3|12718.3|12805.5|12685.5|284
1626306300000|2021-07-14 23:45:00|12818.51|12698.51|12819.61|12699.61|12823.47|12703.47|12812.31|12692.31|271
1626306600000|2021-07-14 23:50:00|12820.07|12700.07|12826.52|12706.52|12829.95|12709.95|12819.48|12699.48|264
1626306900000|2021-07-14 23:55:00|12826.56|12706.56|12851.8|12731.8|12852.56|12732.56|12825.96|12705.96|262
1626307200000|2021-07-15 00:00:00|12851.83|12731.83|12840.31|12720.31|12870.77|12750.77|12839.06|12719.06|292
1626307500000|2021-07-15 00:05:00|12840.04|12720.04|12780.55|12660.55|12840.29|12720.29|12778.35|12658.35|292
1626307800000|2021-07-15 00:10:00|12780.09|12660.09|12784.96|12664.96|12806.27|12686.27|12780.02|12660.02|283
1626308100000|2021-07-15 00:15:00|12784.39|12664.39|12767.21|12647.21|12784.39|12664.39|12736.44|12616.44|294
1626308400000|2021-07-15 00:20:00|12767.18|12647.18|12814.75|12694.75|12814.99|12694.99|12766.56|12646.56|287
1626308700000|2021-07-15 00:25:00|12814.84|12694.84|12817.07|12697.07|12818.4|12698.4|12806|12686|280
1626309000000|2021-07-15 00:30:00|12817.08|12697.08|12811.16|12691.16|12819.09|12699.09|12803.34|12683.34|267
1626309300000|2021-07-15 00:35:00|12811.13|12691.13|12843.48|12723.48|12843.54|12723.54|12810.8|12690.8|277
1626309600000|2021-07-15 00:40:00|12844.01|12724.01|12869.32|12749.32|12882.62|12762.62|12840.62|12720.62|288
1626309900000|2021-07-15 00:45:00|12869.48|12749.48|12907.47|12787.47|12908.56|12788.56|12868.24|12748.24|284
1626310200000|2021-07-15 00:50:00|12907.24|12787.24|12924.54|12804.54|12936.77|12816.77|12904.93|12784.93|289
1626310500000|2021-07-15 00:55:00|12924.53|12804.53|12927.14|12807.14|12932.98|12812.98|12910.68|12790.68|292
1626310800000|2021-07-15 01:00:00|12927.25|12807.25|13034.32|12914.32|13051.46|12931.46|12927.25|12807.25|297
1626311100000|2021-07-15 01:05:00|13034.04|12914.04|13043|12923|13052.47|12932.47|13028.94|12908.94|294
1626311400000|2021-07-15 01:10:00|13043.08|12923.08|13045.34|12925.34|13052.45|12932.45|13041.04|12921.04|287
1626311700000|2021-07-15 01:15:00|13045.03|12925.03|13031.19|12911.19|13047.83|12927.83|13021.91|12901.91|290
1626312000000|2021-07-15 01:20:00|13031.11|12911.11|12993.7|12873.7|13031.84|12911.84|12993.7|12873.7|278
1626312300000|2021-07-15 01:25:00|12993.42|12873.42|12953.32|12833.32|12993.42|12873.42|12940.75|12820.75|290
1626312600000|2021-07-15 01:30:00|12953.21|12833.21|12927.31|12807.31|12955.45|12835.45|12926.56|12806.56|299
1626312900000|2021-07-15 01:35:00|12928.19|12808.19|12931.21|12811.21|12931.41|12811.41|12915.8|12795.8|286
1626313200000|2021-07-15 01:40:00|12931.55|12811.55|12911.45|12791.45|12933.28|12813.28|12911.45|12791.45|271
1626313500000|2021-07-15 01:45:00|12911.32|12791.32|12918.4|12798.4|12918.4|12798.4|12908.61|12788.61|269
1626313800000|2021-07-15 01:50:00|12918.48|12798.48|12905.31|12785.31|12919.3|12799.3|12905.13|12785.13|267
1626314100000|2021-07-15 01:55:00|12905.57|12785.57|12853.84|12733.84|12905.68|12785.68|12850.47|12730.47|294
1626314400000|2021-07-15 02:00:00|12853.95|12733.95|12873.57|12753.57|12873.81|12753.81|12844.11|12724.11|286
1626314700000|2021-07-15 02:05:00|12874.68|12754.68|12901.96|12781.96|12903.14|12783.14|12874.68|12754.68|286
1626315000000|2021-07-15 02:10:00|12902.2|12782.2|12903.35|12783.35|12904.39|12784.39|12894.06|12774.06|279
1626315300000|2021-07-15 02:15:00|12903.3|12783.3|12871.42|12751.42|12903.44|12783.44|12863.44|12743.44|293
1626315600000|2021-07-15 02:20:00|12871.67|12751.67|12856.38|12736.38|12872.92|12752.92|12856.16|12736.16|288
1626315900000|2021-07-15 02:25:00|12856.27|12736.27|12831.56|12711.56|12856.47|12736.47|12821.45|12701.45|281
1626316200000|2021-07-15 02:30:00|12830.7|12710.7|12825.87|12705.87|12830.7|12710.7|12803.09|12683.09|288
1626316500000|2021-07-15 02:35:00|12826.93|12706.93|12814.25|12694.25|12832.01|12712.01|12812.46|12692.46|258
1626316800000|2021-07-15 02:40:00|12814.02|12694.02|12801.91|12681.91|12814.02|12694.02|12791.07|12671.07|272
1626317100000|2021-07-15 02:45:00|12801.86|12681.86|12810.65|12690.65|12820.8|12700.8|12801.86|12681.86|272
1626317400000|2021-07-15 02:50:00|12810.07|12690.07|12819.18|12699.18|12819.23|12699.23|12808.59|12688.59|284
1626317700000|2021-07-15 02:55:00|12819.2|12699.2|12808.75|12688.75|12819.95|12699.95|12806.33|12686.33|253
1626318000000|2021-07-15 03:00:00|12808.74|12688.74|12768.24|12648.24|12808.77|12688.77|12768.2|12648.2|287
1626318300000|2021-07-15 03:05:00|12768.23|12648.23|12777.67|12657.67|12786.57|12666.57|12765.85|12645.85|274
1626318600000|2021-07-15 03:10:00|12777.78|12657.78|12760.06|12640.06|12777.78|12657.78|12760.06|12640.06|266
1626318900000|2021-07-15 03:15:00|12759.74|12639.74|12781.24|12661.24|12784.51|12664.51|12758.87|12638.87|268
1626319200000|2021-07-15 03:20:00|12781.25|12661.25|12760.18|12640.18|12781.35|12661.35|12743.23|12623.23|280
1626319500000|2021-07-15 03:25:00|12760.34|12640.34|12790.43|12670.43|12790.43|12670.43|12760.34|12640.34|279
1626319800000|2021-07-15 03:30:00|12790.38|12670.38|12785.73|12665.73|12796.59|12676.59|12782.37|12662.37|275
1626320100000|2021-07-15 03:35:00|12785.61|12665.61|12764.66|12644.66|12786.2|12666.2|12762.73|12642.73|275
1626320400000|2021-07-15 03:40:00|12764.64|12644.64|12769.1|12649.1|12771.32|12651.32|12760.08|12640.08|268
1626320700000|2021-07-15 03:45:00|12769.95|12649.95|12774|12654|12775.63|12655.63|12748.5|12628.5|274
1626321000000|2021-07-15 03:50:00|12774.09|12654.09|12760.95|12640.95|12774.19|12654.19|12753.59|12633.59|271
1626321300000|2021-07-15 03:55:00|12761.02|12641.02|12735.29|12615.29|12761.87|12641.87|12735.29|12615.29|266
1626321600000|2021-07-15 04:00:00|12734.29|12614.29|12636.63|12516.63|12750.85|12630.85|12634.33|12514.33|297
1626321900000|2021-07-15 04:05:00|12636.41|12516.41|12671.15|12551.15|12672.7|12552.7|12636.35|12516.35|282
1626322200000|2021-07-15 04:10:00|12671.1|12551.1|12648.54|12528.54|12676.22|12556.22|12647.52|12527.52|280
1626322500000|2021-07-15 04:15:00|12648.35|12528.35|12684.98|12564.98|12689.78|12569.78|12648.35|12528.35|275
1626322800000|2021-07-15 04:20:00|12684.46|12564.46|12681.81|12561.81|12693.5|12573.5|12681.81|12561.81|281
1626323100000|2021-07-15 04:25:00|12681.58|12561.58|12708.48|12588.48|12708.55|12588.55|12681.58|12561.58|286
1626323400000|2021-07-15 04:30:00|12708.01|12588.01|12699.82|12579.82|12720.73|12600.73|12699.82|12579.82|286
1626323700000|2021-07-15 04:35:00|12699.84|12579.84|12673.36|12553.36|12699.84|12579.84|12672.78|12552.78|273
1626324000000|2021-07-15 04:40:00|12673.37|12553.37|12674.67|12554.67|12681.82|12561.82|12666.62|12546.62|284
1626324300000|2021-07-15 04:45:00|12674.69|12554.69|12662.77|12542.77|12675.59|12555.59|12654.61|12534.61|288
1626324600000|2021-07-15 04:50:00|12662.92|12542.92|12674.23|12554.23|12685.84|12565.84|12658.94|12538.94|278
1626324900000|2021-07-15 04:55:00|12674.22|12554.22|12700.92|12580.92|12703.12|12583.12|12673.75|12553.75|281
1626325200000|2021-07-15 05:00:00|12700.93|12580.93|12670.11|12550.11|12701.22|12581.22|12669.93|12549.93|274
1626325500000|2021-07-15 05:05:00|12670.29|12550.29|12673.55|12553.55|12673.55|12553.55|12653.47|12533.47|276
1626325800000|2021-07-15 05:10:00|12673.97|12553.97|12661.6|12541.6|12677.31|12557.31|12657.43|12537.43|279
1626326100000|2021-07-15 05:15:00|12661.65|12541.65|12652.77|12532.77|12663.96|12543.96|12652.7|12532.7|266
1626326400000|2021-07-15 05:20:00|12652.54|12532.54|12676.33|12556.33|12679.74|12559.74|12650.03|12530.03|279
1626326700000|2021-07-15 05:25:00|12676.29|12556.29|12675.39|12555.39|12676.94|12556.94|12667.41|12547.41|273
1626327000000|2021-07-15 05:30:00|12675.57|12555.57|12697.22|12577.22|12697.55|12577.55|12672.66|12552.66|257
1626327300000|2021-07-15 05:35:00|12697.34|12577.34|12661.49|12541.49|12698.21|12578.21|12659.66|12539.66|267
1626327600000|2021-07-15 05:40:00|12661.94|12541.94|12668.93|12548.93|12670.54|12550.54|12661.84|12541.84|268
1626327900000|2021-07-15 05:45:00|12668.71|12548.71|12625.33|12505.33|12668.71|12548.71|12623.72|12503.72|289
1626328200000|2021-07-15 05:50:00|12625.41|12505.41|12636.21|12516.21|12638.52|12518.52|12623.9|12503.9|275
1626328500000|2021-07-15 05:55:00|12636.11|12516.11|12657.81|12537.81|12661.11|12541.11|12633.87|12513.87|264
1626328800000|2021-07-15 06:00:00|12658.04|12538.04|12627.54|12507.54|12659.19|12539.19|12627.54|12507.54|271
1626329100000|2021-07-15 06:05:00|12627.69|12507.69|12649.74|12529.74|12651.02|12531.02|12627.69|12507.69|255
1626329400000|2021-07-15 06:10:00|12650.68|12530.68|12687.03|12567.03|12688.8|12568.8|12650.17|12530.17|271
1626329700000|2021-07-15 06:15:00|12687.37|12567.37|12668.87|12548.87|12687.38|12567.38|12664.95|12544.95|266
1626330000000|2021-07-15 06:20:00|12668.95|12548.95|12640.59|12520.59|12670.21|12550.21|12640.59|12520.59|274
1626330300000|2021-07-15 06:25:00|12640.43|12520.43|12603.26|12483.26|12640.63|12520.63|12600.3|12480.3|289
1626330600000|2021-07-15 06:30:00|12603.94|12483.94|12584.94|12464.94|12604.08|12484.08|12572.36|12452.36|288
1626330900000|2021-07-15 06:35:00|12585.28|12465.28|12618.42|12498.42|12622.37|12502.37|12585.28|12465.28|280
1626331200000|2021-07-15 06:40:00|12618.47|12498.47|12599.22|12479.22|12620.63|12500.63|12590.94|12470.94|277
1626331500000|2021-07-15 06:45:00|12599.17|12479.17|12628.78|12508.78|12631.71|12511.71|12599.17|12479.17|274
1626331800000|2021-07-15 06:50:00|12629.2|12509.2|12624.59|12504.59|12629.23|12509.23|12623.56|12503.56|262
1626332100000|2021-07-15 06:55:00|12624.27|12504.27|12610.34|12490.34|12624.27|12504.27|12610.25|12490.25|251
1626332400000|2021-07-15 07:00:00|12610.29|12490.29|12572.86|12452.86|12610.45|12490.45|12555.27|12435.27|285
1626332700000|2021-07-15 07:05:00|12572.78|12452.78|12598.89|12478.89|12599.05|12479.05|12571.22|12451.22|275
1626333000000|2021-07-15 07:10:00|12598.09|12478.09|12626.55|12506.55|12628.22|12508.22|12598.09|12478.09|284
1626333300000|2021-07-15 07:15:00|12626.22|12506.22|12635.89|12515.89|12637.06|12517.06|12613.93|12493.93|273
1626333600000|2021-07-15 07:20:00|12636.09|12516.09|12615.03|12495.03|12638.17|12518.17|12615.03|12495.03|279
1626333900000|2021-07-15 07:25:00|12614.74|12494.74|12635.34|12515.34|12636.06|12516.06|12597.35|12477.35|291
1626334200000|2021-07-15 07:30:00|12635.24|12515.24|12609.22|12489.22|12635.24|12515.24|12608.04|12488.04|274
1626334500000|2021-07-15 07:35:00|12608.95|12488.95|12585.66|12465.66|12608.99|12488.99|12581.93|12461.93|269
1626334800000|2021-07-15 07:40:00|12585.81|12465.81|12586.88|12466.88|12597.69|12477.69|12584.65|12464.65|262
1626335100000|2021-07-15 07:45:00|12586.63|12466.63|12602.84|12482.84|12605.5|12485.5|12579.58|12459.58|272
1626335400000|2021-07-15 07:50:00|12602.85|12482.85|12572.73|12452.73|12610.06|12490.06|12572.73|12452.73|278
1626335700000|2021-07-15 07:55:00|12572.2|12452.2|12605.18|12485.18|12605.18|12485.18|12570.19|12450.19|281
1626336000000|2021-07-15 08:00:00|12605.09|12485.09|12680.37|12560.37|12684.26|12564.26|12599.81|12479.81|297
1626336300000|2021-07-15 08:05:00|12680.55|12560.55|12723.96|12603.96|12727.35|12607.35|12664.95|12544.95|293
1626336600000|2021-07-15 08:10:00|12723.78|12603.78|12679.87|12559.87|12723.78|12603.78|12678.78|12558.78|281
1626336900000|2021-07-15 08:15:00|12679.69|12559.69|12661.53|12541.53|12684.09|12564.09|12641.13|12521.13|279
1626337200000|2021-07-15 08:20:00|12661.63|12541.63|12635.33|12515.33|12662.07|12542.07|12633.04|12513.04|278
1626337500000|2021-07-15 08:25:00|12635.47|12515.47|12652.03|12532.03|12652.76|12532.76|12623.56|12503.56|286
1626337800000|2021-07-15 08:30:00|12652.66|12532.66|12615.8|12495.8|12653.14|12533.14|12613.31|12493.31|287
1626338100000|2021-07-15 08:35:00|12615.99|12495.99|12673.19|12553.19|12673.19|12553.19|12615.99|12495.99|294
1626338400000|2021-07-15 08:40:00|12673.3|12553.3|12689.52|12569.52|12696.19|12576.19|12664.95|12544.95|292
1626338700000|2021-07-15 08:45:00|12689.97|12569.97|12691.43|12571.43|12692.77|12572.77|12674.5|12554.5|286
1626339000000|2021-07-15 08:50:00|12691.46|12571.46|12717.34|12597.34|12725.17|12605.17|12686.89|12566.89|297
1626339300000|2021-07-15 08:55:00|12718|12598|12685.51|12565.51|12718.42|12598.42|12684.92|12564.92|284
1626339600000|2021-07-15 09:00:00|12685.32|12565.32|12692.18|12572.18|12692.18|12572.18|12653.16|12533.16|292
1626339900000|2021-07-15 09:05:00|12692.3|12572.3|12724.84|12604.84|12724.84|12604.84|12690.88|12570.88|283
1626340200000|2021-07-15 09:10:00|12724.61|12604.61|12736.17|12616.17|12736.17|12616.17|12712.78|12592.78|282
1626340500000|2021-07-15 09:15:00|12736.36|12616.36|12775.74|12655.74|12775.74|12655.74|12735.92|12615.92|284
1626340800000|2021-07-15 09:20:00|12776.53|12656.53|12772.96|12652.96|12788.02|12668.02|12772.4|12652.4|290
1626341100000|2021-07-15 09:25:00|12773.22|12653.22|12756.11|12636.11|12773.24|12653.24|12751.35|12631.35|283
1626341400000|2021-07-15 09:30:00|12756.08|12636.08|12784.51|12664.51|12785.84|12665.84|12748.65|12628.65|292
1626341700000|2021-07-15 09:35:00|12785.07|12665.07|12765.59|12645.59|12785.07|12665.07|12764.67|12644.67|279
1626342000000|2021-07-15 09:40:00|12765.47|12645.47|12766.79|12646.79|12767.21|12647.21|12744.77|12624.77|281
1626342300000|2021-07-15 09:45:00|12766.69|12646.69|12749.14|12629.14|12767.59|12647.59|12748.6|12628.6|280
1626342600000|2021-07-15 09:50:00|12750.04|12630.04|12754.5|12634.5|12754.68|12634.68|12733.3|12613.3|293
1626342900000|2021-07-15 09:55:00|12754.65|12634.65|12775.26|12655.26|12780.14|12660.14|12752.95|12632.95|284
1626343200000|2021-07-15 10:00:00|12775.24|12655.24|12821.39|12701.39|12821.39|12701.39|12768.75|12648.75|295
1626343500000|2021-07-15 10:05:00|12822.23|12702.23|12805.46|12685.46|12829.22|12709.22|12802.75|12682.75|286
1626343800000|2021-07-15 10:10:00|12804.56|12684.56|12807.27|12687.27|12808.05|12688.05|12801.35|12681.35|284
1626344100000|2021-07-15 10:15:00|12807.36|12687.36|12788.13|12668.13|12808.91|12688.91|12786.23|12666.23|274
1626344400000|2021-07-15 10:20:00|12788.22|12668.22|12643.5|12523.5|12788.58|12668.58|12643.1|12523.1|294
1626344700000|2021-07-15 10:25:00|12642.03|12522.03|12583.86|12463.86|12642.71|12522.71|12577.56|12457.56|297
1626345000000|2021-07-15 10:30:00|12583.76|12463.76|12516.96|12396.96|12583.76|12463.76|12490.78|12370.78|297
1626345300000|2021-07-15 10:35:00|12516.7|12396.7|12513.88|12393.88|12542.3|12422.3|12499.75|12379.75|296
1626345600000|2021-07-15 10:40:00|12513.17|12393.17|12470.88|12350.88|12525.99|12405.99|12470.32|12350.32|295
1626345900000|2021-07-15 10:45:00|12470.25|12350.25|12497.01|12377.01|12508.42|12388.42|12467.42|12347.42|289
1626346200000|2021-07-15 10:50:00|12497.08|12377.08|12493.89|12373.89|12531.43|12411.43|12493.31|12373.31|293
1626346500000|2021-07-15 10:55:00|12493.57|12373.57|12483.06|12363.06|12499.16|12379.16|12461.44|12341.44|293
1626346800000|2021-07-15 11:00:00|12482.53|12362.53|12500.4|12380.4|12501.75|12381.75|12467.38|12347.38|295
1626347100000|2021-07-15 11:05:00|12500.57|12380.57|12485.07|12365.07|12502.11|12382.11|12483.37|12363.37|276
1626347400000|2021-07-15 11:10:00|12485|12365|12490.78|12370.78|12490.78|12370.78|12470.13|12350.13|286
1626347700000|2021-07-15 11:15:00|12491.26|12371.26|12477.3|12357.3|12491.96|12371.96|12472.06|12352.06|291
1626348000000|2021-07-15 11:20:00|12476.87|12356.87|12428.52|12308.52|12476.87|12356.87|12428.22|12308.22|294
1626348300000|2021-07-15 11:25:00|12427.37|12307.37|12440.4|12320.4|12445.11|12325.11|12419.87|12299.87|293
1626348600000|2021-07-15 11:30:00|12440.48|12320.48|12475.58|12355.58|12475.95|12355.95|12436.22|12316.22|289
1626348900000|2021-07-15 11:35:00|12475.59|12355.59|12471|12351|12477.12|12357.12|12467.89|12347.89|285
1626349200000|2021-07-15 11:40:00|12470.87|12350.87|12469.24|12349.24|12475.01|12355.01|12464.91|12344.91|284
1626349500000|2021-07-15 11:45:00|12469.37|12349.37|12512.94|12392.94|12512.99|12392.99|12468.93|12348.93|295
1626349800000|2021-07-15 11:50:00|12513.06|12393.06|12486.22|12366.22|12515.51|12395.51|12483.01|12363.01|292
1626350100000|2021-07-15 11:55:00|12486.42|12366.42|12464.26|12344.26|12486.42|12366.42|12463.9|12343.9|292
1626350400000|2021-07-15 12:00:00|12464.18|12344.18|12565.16|12445.16|12584.64|12464.64|12404.17|12284.17|297
1626350700000|2021-07-15 12:05:00|12565.26|12445.26|12491.52|12371.52|12565.26|12445.26|12457.96|12337.96|297
1626351000000|2021-07-15 12:10:00|12491.26|12371.26|12389.97|12269.97|12491.26|12371.26|12376.91|12256.91|294
1626351300000|2021-07-15 12:15:00|12390.89|12270.89|12444.03|12324.03|12446.84|12326.84|12388.97|12268.97|299
1626351600000|2021-07-15 12:20:00|12446.4|12326.4|12446.7|12326.7|12455.86|12335.86|12432.6|12312.6|294
1626351900000|2021-07-15 12:25:00|12447.01|12327.01|12404.9|12284.9|12447.33|12327.33|12395.75|12275.75|280
1626352200000|2021-07-15 12:30:00|12404.73|12284.73|12397.57|12277.57|12424.86|12304.86|12396.66|12276.66|292
1626352500000|2021-07-15 12:35:00|12397.48|12277.48|12391.27|12271.27|12411.41|12291.41|12376.87|12256.87|296
1626352800000|2021-07-15 12:40:00|12390.72|12270.72|12341.98|12221.98|12393.22|12273.22|12338.86|12218.86|293
1626353100000|2021-07-15 12:45:00|12342.48|12222.48|12373.72|12253.72|12373.72|12253.72|12336.3|12216.3|295
1626353400000|2021-07-15 12:50:00|12374.2|12254.2|12417.89|12297.89|12417.89|12297.89|12372.86|12252.86|293
1626353700000|2021-07-15 12:55:00|12418.04|12298.04|12401.84|12281.84|12423.77|12303.77|12401.84|12281.84|288
1626354000000|2021-07-15 13:00:00|12401.93|12281.93|12393.36|12273.36|12401.93|12281.93|12374.47|12254.47|290
1626354300000|2021-07-15 13:05:00|12393.98|12273.98|12418.63|12298.63|12436.95|12316.95|12393.22|12273.22|289
1626354600000|2021-07-15 13:10:00|12419.18|12299.18|12416.66|12296.66|12431.57|12311.57|12411.97|12291.97|288
1626354900000|2021-07-15 13:15:00|12416.7|12296.7|12386.39|12266.39|12416.89|12296.89|12367.94|12247.94|286
1626355200000|2021-07-15 13:20:00|12386.44|12266.44|12350.84|12230.84|12389.56|12269.56|12348.13|12228.13|291
1626355500000|2021-07-15 13:25:00|12350.74|12230.74|12408.23|12288.23|12449.92|12329.92|12313.23|12193.23|298
1626355800000|2021-07-15 13:30:00|12409.02|12289.02|12459.06|12339.06|12475.18|12355.18|12384.28|12264.28|299
1626356100000|2021-07-15 13:35:00|12457.14|12337.14|12453.66|12333.66|12460.9|12340.9|12436.47|12316.47|294
1626356400000|2021-07-15 13:40:00|12455.31|12335.31|12411.44|12291.44|12455.82|12335.82|12407.55|12287.55|292
1626356700000|2021-07-15 13:45:00|12411.22|12291.22|12453.1|12333.1|12453.1|12333.1|12404.78|12284.78|290
1626357000000|2021-07-15 13:50:00|12453.01|12333.01|12478.48|12358.48|12481.42|12361.42|12450.24|12330.24|291
1626357300000|2021-07-15 13:55:00|12478.64|12358.64|12484.39|12364.39|12497.07|12377.07|12478.32|12358.32|294
1626357600000|2021-07-15 14:00:00|12482.95|12362.95|12499.62|12379.62|12499.62|12379.62|12466.66|12346.66|295
1626357900000|2021-07-15 14:05:00|12499.41|12379.41|12542.49|12422.49|12542.49|12422.49|12494.95|12374.95|291
1626358200000|2021-07-15 14:10:00|12542.7|12422.7|12533.92|12413.92|12558.57|12438.57|12528.51|12408.51|288
1626358500000|2021-07-15 14:15:00|12534|12414|12499.01|12379.01|12535.43|12415.43|12497.86|12377.86|286
1626358800000|2021-07-15 14:20:00|12498.88|12378.88|12482.6|12362.6|12506|12386|12475.95|12355.95|289
1626359100000|2021-07-15 14:25:00|12482.56|12362.56|12449.17|12329.17|12482.64|12362.64|12445.34|12325.34|295
1626359400000|2021-07-15 14:30:00|12449.21|12329.21|12450.37|12330.37|12465.89|12345.89|12432.87|12312.87|287
1626359700000|2021-07-15 14:35:00|12450.81|12330.81|12489.66|12369.66|12491.09|12371.09|12450.81|12330.81|286
1626360000000|2021-07-15 14:40:00|12490.2|12370.2|12480.89|12360.89|12503.26|12383.26|12479.25|12359.25|292
1626360300000|2021-07-15 14:45:00|12480.48|12360.48|12500.35|12380.35|12511.45|12391.45|12476.15|12356.15|281
1626360600000|2021-07-15 14:50:00|12500.27|12380.27|12518.87|12398.87|12520.35|12400.35|12496.5|12376.5|276
1626360900000|2021-07-15 14:55:00|12518.86|12398.86|12483.36|12363.36|12518.86|12398.86|12480.86|12360.86|284
1626361200000|2021-07-15 15:00:00|12483.34|12363.34|12471.05|12351.05|12491.14|12371.14|12466.17|12346.17|290
1626361500000|2021-07-15 15:05:00|12469.92|12349.92|12485.9|12365.9|12491.45|12371.45|12467.93|12347.93|272
1626361800000|2021-07-15 15:10:00|12485.76|12365.76|12508.47|12388.47|12511.86|12391.86|12482.02|12362.02|282
1626362100000|2021-07-15 15:15:00|12507.71|12387.71|12531.03|12411.03|12531.34|12411.34|12495.98|12375.98|298
1626362400000|2021-07-15 15:20:00|12531.45|12411.45|12530.8|12410.8|12533.79|12413.79|12525.26|12405.26|280
1626362700000|2021-07-15 15:25:00|12530.88|12410.88|12517.03|12397.03|12541.21|12421.21|12514.85|12394.85|283
1626363000000|2021-07-15 15:30:00|12517.04|12397.04|12482.12|12362.12|12517.47|12397.47|12480.7|12360.7|278
1626363300000|2021-07-15 15:35:00|12482.04|12362.04|12471.12|12351.12|12482.53|12362.53|12454.92|12334.92|280
1626363600000|2021-07-15 15:40:00|12471.38|12351.38|12459.4|12339.4|12483.1|12363.1|12457.47|12337.47|291
1626363900000|2021-07-15 15:45:00|12458.93|12338.93|12476.07|12356.07|12481.55|12361.55|12456.71|12336.71|289
1626364200000|2021-07-15 15:50:00|12476.95|12356.95|12459.75|12339.75|12483.68|12363.68|12458.36|12338.36|280
1626364500000|2021-07-15 15:55:00|12459.58|12339.58|12447.09|12327.09|12460.15|12340.15|12442.94|12322.94|291
1626364800000|2021-07-15 16:00:00|12447.37|12327.37|12463.28|12343.28|12465.73|12345.73|12438.03|12318.03|298
1626365100000|2021-07-15 16:05:00|12463.01|12343.01|12423.27|12303.27|12466.66|12346.66|12409.72|12289.72|289
1626365400000|2021-07-15 16:10:00|12423.43|12303.43|12404.88|12284.88|12436.68|12316.68|12404.86|12284.86|290
1626365700000|2021-07-15 16:15:00|12404.98|12284.98|12354.87|12234.87|12404.98|12284.98|12351.35|12231.35|293
1626366000000|2021-07-15 16:20:00|12355.31|12235.31|12365.66|12245.66|12371.9|12251.9|12333.74|12213.74|288
1626366300000|2021-07-15 16:25:00|12365.28|12245.28|12347.54|12227.54|12367.19|12247.19|12347.54|12227.54|287
1626366600000|2021-07-15 16:30:00|12346.35|12226.35|12328.02|12208.02|12356.72|12236.72|12310.63|12190.63|290
1626366900000|2021-07-15 16:35:00|12327.9|12207.9|12359.11|12239.11|12368.5|12248.5|12327.6|12207.6|287
1626367200000|2021-07-15 16:40:00|12358.81|12238.81|12400.67|12280.67|12400.72|12280.72|12357.79|12237.79|290
1626367500000|2021-07-15 16:45:00|12400.42|12280.42|12369.4|12249.4|12428.4|12308.4|12368.7|12248.7|292
1626367800000|2021-07-15 16:50:00|12369.64|12249.64|12352.18|12232.18|12375.43|12255.43|12349.01|12229.01|285
1626368100000|2021-07-15 16:55:00|12352.37|12232.37|12372.41|12252.41|12372.41|12252.41|12346.09|12226.09|291
1626368400000|2021-07-15 17:00:00|12374.12|12254.12|12328.38|12208.38|12376.58|12256.58|12326.1|12206.1|294
1626368700000|2021-07-15 17:05:00|12327.98|12207.98|12279.3|12159.3|12341.52|12221.52|12271.16|12151.16|294
1626369000000|2021-07-15 17:10:00|12277.27|12157.27|12261.3|12141.3|12292.01|12172.01|12234.42|12114.42|297
1626369300000|2021-07-15 17:15:00|12258.47|12138.47|12232.43|12112.43|12279.29|12159.29|12232.36|12112.36|297
1626369600000|2021-07-15 17:20:00|12231.72|12111.72|12266.79|12146.79|12266.97|12146.97|12222.91|12102.91|292
1626369900000|2021-07-15 17:25:00|12266|12146|12308.53|12188.53|12308.53|12188.53|12266|12146|294
1626370200000|2021-07-15 17:30:00|12308.56|12188.56|12316.73|12196.73|12346.38|12226.38|12307.45|12187.45|296
1626370500000|2021-07-15 17:35:00|12317.62|12197.62|12276.57|12156.57|12317.62|12197.62|12275.2|12155.2|293
1626370800000|2021-07-15 17:40:00|12276.86|12156.86|12268.7|12148.7|12286.39|12166.39|12268.7|12148.7|288
1626371100000|2021-07-15 17:45:00|12268.61|12148.61|12269.72|12149.72|12291.96|12171.96|12249.8|12129.8|290
1626371400000|2021-07-15 17:50:00|12268.73|12148.73|12235.32|12115.32|12268.8|12148.8|12228.1|12108.1|289
1626371700000|2021-07-15 17:55:00|12235.11|12115.11|12277.95|12157.95|12277.95|12157.95|12229.47|12109.47|290
1626372000000|2021-07-15 18:00:00|12278.51|12158.51|12313.77|12193.77|12319.35|12199.35|12270.71|12150.71|291
1626372300000|2021-07-15 18:05:00|12314.63|12194.63|12328.28|12208.28|12330.54|12210.54|12311.92|12191.92|280
1626372600000|2021-07-15 18:10:00|12328.26|12208.26|12324.99|12204.99|12333.46|12213.46|12313.04|12193.04|291
1626372900000|2021-07-15 18:15:00|12324.91|12204.91|12369.39|12249.39|12369.48|12249.48|12321.47|12201.47|295
1626373200000|2021-07-15 18:20:00|12369.45|12249.45|12347.18|12227.18|12371.27|12251.27|12344.27|12224.27|283
1626373500000|2021-07-15 18:25:00|12347.11|12227.11|12371.28|12251.28|12374.1|12254.1|12347.11|12227.11|288
1626373800000|2021-07-15 18:30:00|12371.26|12251.26|12374.87|12254.87|12376.75|12256.75|12366.78|12246.78|277
1626374100000|2021-07-15 18:35:00|12374.73|12254.73|12381.5|12261.5|12382.68|12262.68|12374.7|12254.7|275
1626374400000|2021-07-15 18:40:00|12381.16|12261.16|12375.68|12255.68|12383.23|12263.23|12369.06|12249.06|273
1626374700000|2021-07-15 18:45:00|12375.18|12255.18|12364.56|12244.56|12375.71|12255.71|12344.92|12224.92|291
1626375000000|2021-07-15 18:50:00|12364.6|12244.6|12417.12|12297.12|12418.86|12298.86|12364.6|12244.6|288
1626375300000|2021-07-15 18:55:00|12416.72|12296.72|12399.39|12279.39|12416.83|12296.83|12391.91|12271.91|279
1626375600000|2021-07-15 19:00:00|12399.41|12279.41|12396.29|12276.29|12405|12285|12395.55|12275.55|278
1626375900000|2021-07-15 19:05:00|12396.61|12276.61|12383.97|12263.97|12401.76|12281.76|12382.97|12262.97|271
1626376200000|2021-07-15 19:10:00|12383|12263|12380.36|12260.36|12384.5|12264.5|12376.09|12256.09|274
1626376500000|2021-07-15 19:15:00|12380.35|12260.35|12497.67|12377.67|12504.13|12384.13|12380.08|12260.08|290
1626376800000|2021-07-15 19:20:00|12496.91|12376.91|12428.28|12308.28|12497.05|12377.05|12425.58|12305.58|289
1626377100000|2021-07-15 19:25:00|12428.48|12308.48|12444.96|12324.96|12450.04|12330.04|12423.6|12303.6|288
1626377400000|2021-07-15 19:30:00|12444.6|12324.6|12416.76|12296.76|12444.66|12324.66|12415.23|12295.23|288
1626377700000|2021-07-15 19:35:00|12417.25|12297.25|12414.64|12294.64|12422.91|12302.91|12411.5|12291.5|268
1626378000000|2021-07-15 19:40:00|12414.37|12294.37|12414.38|12294.38|12419.6|12299.6|12410.12|12290.12|282
1626378300000|2021-07-15 19:45:00|12413.96|12293.96|12414.96|12294.96|12419.03|12299.03|12408.96|12288.96|276
1626378600000|2021-07-15 19:50:00|12414.99|12294.99|12461.2|12341.2|12470.85|12350.85|12414.9|12294.9|296
1626378900000|2021-07-15 19:55:00|12461.26|12341.26|12445.84|12325.84|12461.95|12341.95|12443.18|12323.18|293
1626379200000|2021-07-15 20:00:00|12445.27|12325.27|12468.31|12348.31|12474.13|12354.13|12443.04|12323.04|292
1626379500000|2021-07-15 20:05:00|12468.58|12348.58|12463.65|12343.65|12469.74|12349.74|12452.6|12332.6|283
1626379800000|2021-07-15 20:10:00|12463.66|12343.66|12485.3|12365.3|12485.3|12365.3|12457.3|12337.3|275
1626380100000|2021-07-15 20:15:00|12485.24|12365.24|12477.32|12357.32|12494.07|12374.07|12469.7|12349.7|283
1626380400000|2021-07-15 20:20:00|12477.41|12357.41|12482.46|12362.46|12484.29|12364.29|12472.2|12352.2|262
1626380700000|2021-07-15 20:25:00|12483.17|12363.17|12514.95|12394.95|12515.18|12395.18|12479.38|12359.38|277
1626381000000|2021-07-15 20:30:00|12515.18|12395.18|12474.65|12354.65|12516.49|12396.49|12464.77|12344.77|285
1626381300000|2021-07-15 20:35:00|12473.76|12353.76|12482.74|12362.74|12484.59|12364.59|12473.66|12353.66|269
1626381600000|2021-07-15 20:40:00|12481.84|12361.84|12466.6|12346.6|12490.5|12370.5|12463.52|12343.52|265
1626381900000|2021-07-15 20:45:00|12466.62|12346.62|12502.95|12382.95|12503.94|12383.94|12466.03|12346.03|286
1626382200000|2021-07-15 20:50:00|12503.51|12383.51|12497.26|12377.26|12504.88|12384.88|12487.17|12367.17|283
1626382500000|2021-07-15 20:55:00|12497.4|12377.4|12498.14|12378.14|12500.76|12380.76|12492.41|12372.41|268
1626382800000|2021-07-15 21:00:00|12498.76|12378.76|12510.66|12390.66|12511.28|12391.28|12498.57|12378.57|281
1626383100000|2021-07-15 21:05:00|12510.35|12390.35|12510|12390|12510.35|12390.35|12495.65|12375.65|258
1626383400000|2021-07-15 21:10:00|12510.12|12390.12|12509.65|12389.65|12516.41|12396.41|12509.65|12389.65|257
1626383700000|2021-07-15 21:15:00|12509.7|12389.7|12510.21|12390.21|12512.48|12392.48|12503.52|12383.52|266
1626384000000|2021-07-15 21:20:00|12510.49|12390.49|12523.1|12403.1|12535|12415|12510.41|12390.41|284
1626384300000|2021-07-15 21:25:00|12521.77|12401.77|12512.5|12392.5|12521.78|12401.78|12507.75|12387.75|277
1626384600000|2021-07-15 21:30:00|12512.43|12392.43|12510.99|12390.99|12516.04|12396.04|12510.5|12390.5|246
1626384900000|2021-07-15 21:35:00|12511.05|12391.05|12498.32|12378.32|12511.62|12391.62|12497.85|12377.85|273
1626385200000|2021-07-15 21:40:00|12498.07|12378.07|12485.28|12365.28|12498.07|12378.07|12484.68|12364.68|286
1626385500000|2021-07-15 21:45:00|12484.99|12364.99|12496.42|12376.42|12502.45|12382.45|12484.99|12364.99|284
1626385800000|2021-07-15 21:50:00|12495.81|12375.81|12497.74|12377.74|12503.67|12383.67|12488.79|12368.79|275
1626386100000|2021-07-15 21:55:00|12497.76|12377.76|12477.58|12357.58|12511.46|12391.46|12477.58|12357.58|290
1626386400000|2021-07-15 22:00:00|12477.16|12357.16|12464.76|12344.76|12484.33|12364.33|12459.51|12339.51|292
1626386700000|2021-07-15 22:05:00|12465.46|12345.46|12511.25|12391.25|12512|12392|12465.46|12345.46|288
1626387000000|2021-07-15 22:10:00|12511.35|12391.35|12516.77|12396.77|12530.14|12410.14|12511.03|12391.03|284
1626387300000|2021-07-15 22:15:00|12516.88|12396.88|12539.07|12419.07|12544.03|12424.03|12516.82|12396.82|291
1626387600000|2021-07-15 22:20:00|12539.15|12419.15|12528.76|12408.76|12539.65|12419.65|12528.49|12408.49|280
1626387900000|2021-07-15 22:25:00|12528.77|12408.77|12542.39|12422.39|12548.91|12428.91|12522.18|12402.18|274
1626388200000|2021-07-15 22:30:00|12542.44|12422.44|12534.45|12414.45|12544.09|12424.09|12532.59|12412.59|277
1626388500000|2021-07-15 22:35:00|12534.32|12414.32|12529.51|12409.51|12552.31|12432.31|12528.51|12408.51|286
1626388800000|2021-07-15 22:40:00|12529.58|12409.58|12507.53|12387.53|12529.85|12409.85|12505.75|12385.75|277
1626389100000|2021-07-15 22:45:00|12507.66|12387.66|12472.21|12352.21|12507.81|12387.81|12472.21|12352.21|284
1626389400000|2021-07-15 22:50:00|12472.17|12352.17|12476.88|12356.88|12483.71|12363.71|12472.11|12352.11|277
1626389700000|2021-07-15 22:55:00|12477.13|12357.13|12486.48|12366.48|12487.53|12367.53|12476.87|12356.87|280
1626390000000|2021-07-15 23:00:00|12486.56|12366.56|12497.5|12377.5|12510.94|12390.94|12486.47|12366.47|284
1626390300000|2021-07-15 23:05:00|12498.2|12378.2|12466.61|12346.61|12499.81|12379.81|12466.31|12346.31|282
1626390600000|2021-07-15 23:10:00|12466.57|12346.57|12480.43|12360.43|12481.89|12361.89|12465.26|12345.26|262
1626390900000|2021-07-15 23:15:00|12480.46|12360.46|12499.42|12379.42|12504.94|12384.94|12480.05|12360.05|267
1626391200000|2021-07-15 23:20:00|12499.74|12379.74|12495.27|12375.27|12510.01|12390.01|12495.27|12375.27|265
1626391500000|2021-07-15 23:25:00|12495.08|12375.08|12508.6|12388.6|12509.76|12389.76|12494.21|12374.21|248
1626391800000|2021-07-15 23:30:00|12508.7|12388.7|12503.64|12383.64|12511.98|12391.98|12500.2|12380.2|259
1626392100000|2021-07-15 23:35:00|12502.73|12382.73|12427.87|12307.87|12506.53|12386.53|12427.87|12307.87|286
1626392400000|2021-07-15 23:40:00|12427.83|12307.83|12359.47|12239.47|12427.83|12307.83|12359.47|12239.47|291
1626392700000|2021-07-15 23:45:00|12359.25|12239.25|12369.15|12249.15|12381.01|12261.01|12356.64|12236.64|289
1626393000000|2021-07-15 23:50:00|12368.71|12248.71|12389.68|12269.68|12393|12273|12366.35|12246.35|281
1626393300000|2021-07-15 23:55:00|12389.69|12269.69|12461.38|12341.38|12469.33|12349.33|12386.82|12266.82|290
1626393600000|2021-07-16 00:00:00|12461.27|12341.27|12418.98|12298.98|12502.98|12382.98|12418.28|12298.28|293
1626393900000|2021-07-16 00:05:00|12418.76|12298.76|12412.5|12292.5|12418.95|12298.95|12383.35|12263.35|295
1626394200000|2021-07-16 00:10:00|12413.44|12293.44|12476.72|12356.72|12476.72|12356.72|12413.44|12293.44|294
1626394500000|2021-07-16 00:15:00|12477.06|12357.06|12451.81|12331.81|12481.66|12361.66|12451.67|12331.67|289
1626394800000|2021-07-16 00:20:00|12451.78|12331.78|12427.55|12307.55|12452.37|12332.37|12423.62|12303.62|289
1626395100000|2021-07-16 00:25:00|12427.04|12307.04|12415.89|12295.89|12428.48|12308.48|12409.21|12289.21|286
1626395400000|2021-07-16 00:30:00|12414.57|12294.57|12376.29|12256.29|12423.56|12303.56|12376.29|12256.29|288
1626395700000|2021-07-16 00:35:00|12376.13|12256.13|12364.09|12244.09|12379.71|12259.71|12363.5|12243.5|296
1626396000000|2021-07-16 00:40:00|12363.77|12243.77|12352.03|12232.03|12372.96|12252.96|12349.52|12229.52|282
1626396300000|2021-07-16 00:45:00|12352.13|12232.13|12336.11|12216.11|12361.05|12241.05|12327.93|12207.93|292
1626396600000|2021-07-16 00:50:00|12336.2|12216.2|12378.29|12258.29|12379.53|12259.53|12335.47|12215.47|291
1626396900000|2021-07-16 00:55:00|12378.31|12258.31|12388.37|12268.37|12401.49|12281.49|12378.31|12258.31|288
1626397200000|2021-07-16 01:00:00|12388.36|12268.36|12428.05|12308.05|12428.05|12308.05|12388.36|12268.36|280
1626397500000|2021-07-16 01:05:00|12427.99|12307.99|12440.18|12320.18|12458.58|12338.58|12427.99|12307.99|293
1626397800000|2021-07-16 01:10:00|12440.19|12320.19|12450.67|12330.67|12453.65|12333.65|12435|12315|277
1626398100000|2021-07-16 01:15:00|12450.65|12330.65|12474.44|12354.44|12474.44|12354.44|12422.05|12302.05|288
1626398400000|2021-07-16 01:20:00|12474.09|12354.09|12480.08|12360.08|12483.79|12363.79|12473.35|12353.35|281
1626398700000|2021-07-16 01:25:00|12480.18|12360.18|12485.44|12365.44|12489.52|12369.52|12480.18|12360.18|276
1626399000000|2021-07-16 01:30:00|12485.45|12365.45|12486.59|12366.59|12488.77|12368.77|12476.56|12356.56|281
1626399300000|2021-07-16 01:35:00|12486.39|12366.39|12504.58|12384.58|12506.98|12386.98|12485.04|12365.04|278
1626399600000|2021-07-16 01:40:00|12504.95|12384.95|12490.48|12370.48|12507.01|12387.01|12489.57|12369.57|281
1626399900000|2021-07-16 01:45:00|12490.64|12370.64|12481.35|12361.35|12496.02|12376.02|12477.64|12357.64|289
1626400200000|2021-07-16 01:50:00|12481.33|12361.33|12507.4|12387.4|12511.36|12391.36|12481|12361|282
1626400500000|2021-07-16 01:55:00|12507.47|12387.47|12510.55|12390.55|12514.78|12394.78|12498.58|12378.58|274
1626400800000|2021-07-16 02:00:00|12509.78|12389.78|12533.64|12413.64|12539.49|12419.49|12509.52|12389.52|285
1626401100000|2021-07-16 02:05:00|12533.96|12413.96|12622.27|12502.27|12624.19|12504.19|12533.96|12413.96|297
1626401400000|2021-07-16 02:10:00|12622.14|12502.14|12639.43|12519.43|12640.29|12520.29|12621.88|12501.88|292
1626401700000|2021-07-16 02:15:00|12639.48|12519.48|12609.82|12489.82|12640.21|12520.21|12602.89|12482.89|287
1626402000000|2021-07-16 02:20:00|12609.73|12489.73|12608.96|12488.96|12614.33|12494.33|12602.99|12482.99|284
1626402300000|2021-07-16 02:25:00|12609.11|12489.11|12604.45|12484.45|12610.74|12490.74|12591.04|12471.04|293
1626402600000|2021-07-16 02:30:00|12604.02|12484.02|12568.45|12448.45|12612.9|12492.9|12564.53|12444.53|296
1626402900000|2021-07-16 02:35:00|12569.6|12449.6|12554.49|12434.49|12570.13|12450.13|12553.72|12433.72|286
1626403200000|2021-07-16 02:40:00|12554.39|12434.39|12571.96|12451.96|12574.91|12454.91|12553.58|12433.58|275
1626403500000|2021-07-16 02:45:00|12572.01|12452.01|12585.86|12465.86|12590.84|12470.84|12571.34|12451.34|284
1626403800000|2021-07-16 02:50:00|12586.28|12466.28|12599.86|12479.86|12603.66|12483.66|12586.28|12466.28|291
1626404100000|2021-07-16 02:55:00|12600.67|12480.67|12593.24|12473.24|12610.83|12490.83|12592.67|12472.67|282
1626404400000|2021-07-16 03:00:00|12593.36|12473.36|12604.77|12484.77|12607.24|12487.24|12593.36|12473.36|287
1626404700000|2021-07-16 03:05:00|12604.98|12484.98|12603.36|12483.36|12620.61|12500.61|12603.36|12483.36|285
1626405000000|2021-07-16 03:10:00|12604.16|12484.16|12622.2|12502.2|12622.25|12502.25|12603.69|12483.69|289
1626405300000|2021-07-16 03:15:00|12622.36|12502.36|12614.34|12494.34|12623.3|12503.3|12600.14|12480.14|293
1626405600000|2021-07-16 03:20:00|12614.56|12494.56|12629.14|12509.14|12629.14|12509.14|12611.08|12491.08|285
1626405900000|2021-07-16 03:25:00|12628.97|12508.97|12622.58|12502.58|12628.97|12508.97|12613.67|12493.67|287
1626406200000|2021-07-16 03:30:00|12623.29|12503.29|12641.12|12521.12|12647.02|12527.02|12622.44|12502.44|293
1626406500000|2021-07-16 03:35:00|12641.32|12521.32|12648.11|12528.11|12648.41|12528.41|12634.19|12514.19|280
1626406800000|2021-07-16 03:40:00|12648.02|12528.02|12617.95|12497.95|12648.31|12528.31|12615.17|12495.17|293
1626407100000|2021-07-16 03:45:00|12618.14|12498.14|12613.29|12493.29|12627.36|12507.36|12613.29|12493.29|279
1626407400000|2021-07-16 03:50:00|12613.09|12493.09|12597.8|12477.8|12617.84|12497.84|12597.8|12477.8|278
1626407700000|2021-07-16 03:55:00|12597.6|12477.6|12605.07|12485.07|12612.5|12492.5|12597.6|12477.6|269
1626408000000|2021-07-16 04:00:00|12605.15|12485.15|12629.76|12509.76|12638.92|12518.92|12605.01|12485.01|292
1626408300000|2021-07-16 04:05:00|12629.74|12509.74|12652.04|12532.04|12652.04|12532.04|12629.74|12509.74|286
1626408600000|2021-07-16 04:10:00|12652.51|12532.51|12647.97|12527.97|12664.83|12544.83|12633.95|12513.95|288
1626408900000|2021-07-16 04:15:00|12647.89|12527.89|12612.16|12492.16|12648.05|12528.05|12606.91|12486.91|291
1626409200000|2021-07-16 04:20:00|12612.23|12492.23|12617.91|12497.91|12620.34|12500.34|12612.12|12492.12|271
1626409500000|2021-07-16 04:25:00|12617.81|12497.81|12585.6|12465.6|12618.96|12498.96|12582.85|12462.85|293
1626409800000|2021-07-16 04:30:00|12585.99|12465.99|12584.32|12464.32|12587.21|12467.21|12578.1|12458.1|281
1626410100000|2021-07-16 04:35:00|12584.26|12464.26|12595.66|12475.66|12596.68|12476.68|12582.55|12462.55|270
1626410400000|2021-07-16 04:40:00|12595.39|12475.39|12592.21|12472.21|12600.84|12480.84|12592.21|12472.21|276
1626410700000|2021-07-16 04:45:00|12591.41|12471.41|12593.07|12473.07|12609.26|12489.26|12591.41|12471.41|273
1626411000000|2021-07-16 04:50:00|12592.95|12472.95|12605.2|12485.2|12607.87|12487.87|12592.65|12472.65|265
1626411300000|2021-07-16 04:55:00|12605.09|12485.09|12589.84|12469.84|12611.03|12491.03|12589.84|12469.84|271
1626411600000|2021-07-16 05:00:00|12590.16|12470.16|12600.38|12480.38|12603.99|12483.99|12588.97|12468.97|264
1626411900000|2021-07-16 05:05:00|12600.44|12480.44|12554.99|12434.99|12600.44|12480.44|12552.44|12432.44|275
1626412200000|2021-07-16 05:10:00|12555.3|12435.3|12564.24|12444.24|12572.87|12452.87|12555.17|12435.17|266
1626412500000|2021-07-16 05:15:00|12564.1|12444.1|12507.87|12387.87|12564.88|12444.88|12507.87|12387.87|282
1626412800000|2021-07-16 05:20:00|12504.73|12384.73|12504.18|12384.18|12516.7|12396.7|12494.26|12374.26|288
1626413100000|2021-07-16 05:25:00|12504.32|12384.32|12491.33|12371.33|12510.02|12390.02|12490.58|12370.58|284
1626413400000|2021-07-16 05:30:00|12490.99|12370.99|12502.65|12382.65|12514.1|12394.1|12488.73|12368.73|285
1626413700000|2021-07-16 05:35:00|12502.21|12382.21|12503.97|12383.97|12515.34|12395.34|12500.39|12380.39|272
1626414000000|2021-07-16 05:40:00|12503.93|12383.93|12491.59|12371.59|12509.58|12389.58|12491.23|12371.23|266
1626414300000|2021-07-16 05:45:00|12491.46|12371.46|12503.89|12383.89|12506.63|12386.63|12490.52|12370.52|267
1626414600000|2021-07-16 05:50:00|12503.79|12383.79|12473.56|12353.56|12503.79|12383.79|12461.13|12341.13|279
1626414900000|2021-07-16 05:55:00|12473.52|12353.52|12467.76|12347.76|12476.1|12356.1|12466.38|12346.38|270
1626415200000|2021-07-16 06:00:00|12467.68|12347.68|12447.96|12327.96|12470.69|12350.69|12445.81|12325.81|285
1626415500000|2021-07-16 06:05:00|12448.26|12328.26|12452.36|12332.36|12467.47|12347.47|12448.26|12328.26|272
1626415800000|2021-07-16 06:10:00|12452.33|12332.33|12442.24|12322.24|12459.92|12339.92|12438.46|12318.46|284
1626416100000|2021-07-16 06:15:00|12442.3|12322.3|12400.31|12280.31|12445.18|12325.18|12400.22|12280.22|280
1626416400000|2021-07-16 06:20:00|12400.1|12280.1|12406.94|12286.94|12412.2|12292.2|12396.52|12276.52|285
1626416700000|2021-07-16 06:25:00|12406.88|12286.88|12404.2|12284.2|12415.99|12295.99|12400.3|12280.3|281
1626417000000|2021-07-16 06:30:00|12403.91|12283.91|12393.18|12273.18|12416.18|12296.18|12392.62|12272.62|277
1626417300000|2021-07-16 06:35:00|12393.68|12273.68|12371.67|12251.67|12394.27|12274.27|12368.12|12248.12|285
1626417600000|2021-07-16 06:40:00|12372.35|12252.35|12364.37|12244.37|12378.6|12258.6|12364.37|12244.37|272
1626417900000|2021-07-16 06:45:00|12364.83|12244.83|12361.14|12241.14|12375.96|12255.96|12350.65|12230.65|291
1626418200000|2021-07-16 06:50:00|12361.51|12241.51|12369.32|12249.32|12378.32|12258.32|12358.31|12238.31|279
1626418500000|2021-07-16 06:55:00|12369.23|12249.23|12363.85|12243.85|12370.69|12250.69|12360.69|12240.69|262
1626418800000|2021-07-16 07:00:00|12363.89|12243.89|12405.24|12285.24|12406.16|12286.16|12363.48|12243.48|288
1626419100000|2021-07-16 07:05:00|12405.53|12285.53|12402.8|12282.8|12408.81|12288.81|12398.84|12278.84|288
1626419400000|2021-07-16 07:10:00|12402.81|12282.81|12409.37|12289.37|12412.58|12292.58|12401.11|12281.11|270
1626419700000|2021-07-16 07:15:00|12409.41|12289.41|12390.29|12270.29|12409.86|12289.86|12386.16|12266.16|275
1626420000000|2021-07-16 07:20:00|12390.02|12270.02|12390.31|12270.31|12399.08|12279.08|12388.97|12268.97|267
1626420300000|2021-07-16 07:25:00|12390.15|12270.15|12364.23|12244.23|12390.29|12270.29|12363.53|12243.53|275
1626420600000|2021-07-16 07:30:00|12364.22|12244.22|12344.5|12224.5|12366.45|12246.45|12327.21|12207.21|289
1626420900000|2021-07-16 07:35:00|12344.74|12224.74|12373.78|12253.78|12378.82|12258.82|12342.69|12222.69|276
1626421200000|2021-07-16 07:40:00|12373.34|12253.34|12325.1|12205.1|12376.01|12256.01|12321.46|12201.46|291
1626421500000|2021-07-16 07:45:00|12325.14|12205.14|12366.03|12246.03|12370.92|12250.92|12325.14|12205.14|277
1626421800000|2021-07-16 07:50:00|12365.79|12245.79|12352.16|12232.16|12367.11|12247.11|12348.11|12228.11|279
1626422100000|2021-07-16 07:55:00|12352.95|12232.95|12362.82|12242.82|12362.82|12242.82|12348.51|12228.51|258
1626422400000|2021-07-16 08:00:00|12364.53|12244.53|12337.98|12217.98|12394.57|12274.57|12328.23|12208.23|295
1626422700000|2021-07-16 08:05:00|12337.89|12217.89|12306.87|12186.87|12342.4|12222.4|12301.93|12181.93|292
1626423000000|2021-07-16 08:10:00|12307.06|12187.06|12299.42|12179.42|12308.09|12188.09|12279.52|12159.52|292
1626423300000|2021-07-16 08:15:00|12299.6|12179.6|12323.04|12203.04|12324.3|12204.3|12294.01|12174.01|281
1626423600000|2021-07-16 08:20:00|12322.86|12202.86|12320.22|12200.22|12328.2|12208.2|12319.84|12199.84|271
1626423900000|2021-07-16 08:25:00|12320.16|12200.16|12282.13|12162.13|12320.22|12200.22|12282.1|12162.1|285
1626424200000|2021-07-16 08:30:00|12281.95|12161.95|12286.15|12166.15|12310.77|12190.77|12278.65|12158.65|291
1626424500000|2021-07-16 08:35:00|12285.98|12165.98|12279.53|12159.53|12287.8|12167.8|12269.82|12149.82|284
1626424800000|2021-07-16 08:40:00|12279.49|12159.49|12178.62|12058.62|12279.49|12159.49|12168.51|12048.51|298
1626425100000|2021-07-16 08:45:00|12178.78|12058.78|12162.3|12042.3|12179.5|12059.5|12140.07|12020.07|298
1626425400000|2021-07-16 08:50:00|12162.29|12042.29|12176.87|12056.87|12200.44|12080.44|12162.29|12042.29|292
1626425700000|2021-07-16 08:55:00|12176.65|12056.65|12187.7|12067.7|12191.36|12071.36|12168.31|12048.31|292
1626426000000|2021-07-16 09:00:00|12187.4|12067.4|12211.28|12091.28|12214.93|12094.93|12175.13|12055.13|288
1626426300000|2021-07-16 09:05:00|12211.27|12091.27|12163.4|12043.4|12211.5|12091.5|12163.4|12043.4|290
1626426600000|2021-07-16 09:10:00|12162.94|12042.94|12141.64|12021.64|12162.94|12042.94|12128.7|12008.7|295
1626426900000|2021-07-16 09:15:00|12141.51|12021.51|12133.58|12013.58|12155.39|12035.39|12115.93|11995.93|293
1626427200000|2021-07-16 09:20:00|12133.75|12013.75|12159.63|12039.63|12161.64|12041.64|12132.18|12012.18|288
1626427500000|2021-07-16 09:25:00|12159.81|12039.81|12140.4|12020.4|12167.15|12047.15|12140.4|12020.4|288
1626427800000|2021-07-16 09:30:00|12140.85|12020.85|12158.51|12038.51|12171.26|12051.26|12140.42|12020.42|284
1626428100000|2021-07-16 09:35:00|12158.57|12038.57|12134.27|12014.27|12163.49|12043.49|12134.16|12014.16|276
1626428400000|2021-07-16 09:40:00|12134.05|12014.05|12148.84|12028.84|12148.84|12028.84|12129.23|12009.23|273
1626428700000|2021-07-16 09:45:00|12148.85|12028.85|12137.42|12017.42|12148.85|12028.85|12119.65|11999.65|279
1626429000000|2021-07-16 09:50:00|12137.27|12017.27|12174.7|12054.7|12181.68|12061.68|12137.11|12017.11|287
1626429300000|2021-07-16 09:55:00|12173.88|12053.88|12147.88|12027.88|12176.5|12056.5|12146.92|12026.92|270
1626429600000|2021-07-16 10:00:00|12147.86|12027.86|12158.22|12038.22|12159.62|12039.62|12129.72|12009.72|293
1626429900000|2021-07-16 10:05:00|12157.89|12037.89|12137.35|12017.35|12157.89|12037.89|12137.18|12017.18|277
1626430200000|2021-07-16 10:10:00|12136.92|12016.92|12104.78|11984.78|12139.91|12019.91|12104.78|11984.78|289
1626430500000|2021-07-16 10:15:00|12103.97|11983.97|12103.01|11983.01|12116.45|11996.45|12085.74|11965.74|292
1626430800000|2021-07-16 10:20:00|12103.16|11983.16|12069.46|11949.46|12114.73|11994.73|12069.46|11949.46|296
1626431100000|2021-07-16 10:25:00|12069.02|11949.02|12054.89|11934.89|12069.02|11949.02|12030.78|11910.78|296
1626431400000|2021-07-16 10:30:00|12053.78|11933.78|12042.93|11922.93|12070.41|11950.41|12042.93|11922.93|288
1626431700000|2021-07-16 10:35:00|12043.64|11923.64|12035.08|11915.08|12046.01|11926.01|12023.59|11903.59|297
1626432000000|2021-07-16 10:40:00|12035.5|11915.5|12105.76|11985.76|12105.86|11985.86|12035.5|11915.5|296
1626432300000|2021-07-16 10:45:00|12105.37|11985.37|12081.63|11961.63|12150.67|12030.67|12081.63|11961.63|294
1626432600000|2021-07-16 10:50:00|12080.6|11960.6|12081.22|11961.22|12087.04|11967.04|12058.53|11938.53|293
1626432900000|2021-07-16 10:55:00|12081.23|11961.23|12099.84|11979.84|12103.44|11983.44|12076.28|11956.28|293
1626433200000|2021-07-16 11:00:00|12099.74|11979.74|12061.67|11941.67|12100.26|11980.26|12053.25|11933.25|290
1626433500000|2021-07-16 11:05:00|12061.93|11941.93|12067.4|11947.4|12074.4|11954.4|12061.43|11941.43|286
1626433800000|2021-07-16 11:10:00|12067.5|11947.5|12041.33|11921.33|12078.06|11958.06|12040.98|11920.98|290
1626434100000|2021-07-16 11:15:00|12040.57|11920.57|12034.84|11914.84|12047.06|11927.06|12012.92|11892.92|294
1626434400000|2021-07-16 11:20:00|12035.2|11915.2|12023.24|11903.24|12053.29|11933.29|12022.45|11902.45|289
1626434700000|2021-07-16 11:25:00|12022.84|11902.84|12030.91|11910.91|12042.62|11922.62|12022.84|11902.84|286
1626435000000|2021-07-16 11:30:00|12031.24|11911.24|12044.32|11924.32|12061.68|11941.68|12031.24|11911.24|288
1626435300000|2021-07-16 11:35:00|12044.46|11924.46|12010.13|11890.13|12044.98|11924.98|12009.48|11889.48|289
1626435600000|2021-07-16 11:40:00|12010.64|11890.64|12000.48|11880.48|12031.12|11911.12|11997|11877|296
1626435900000|2021-07-16 11:45:00|12000.77|11880.77|12057.79|11937.79|12060.84|11940.84|11986.87|11866.87|297
1626436200000|2021-07-16 11:50:00|12058.01|11938.01|12034.09|11914.09|12058.4|11938.4|12034.09|11914.09|288
1626436500000|2021-07-16 11:55:00|12034.22|11914.22|12001.92|11881.92|12038.81|11918.81|12001.92|11881.92|291
1626436800000|2021-07-16 12:00:00|12002.65|11882.65|12055.58|11935.58|12055.58|11935.58|11998.21|11878.21|294
1626437100000|2021-07-16 12:05:00|12055.84|11935.84|12106.99|11986.99|12107.15|11987.15|12050.26|11930.26|298
1626437400000|2021-07-16 12:10:00|12107.29|11987.29|12078.68|11958.68|12109.91|11989.91|12075.74|11955.74|287
1626437700000|2021-07-16 12:15:00|12078.69|11958.69|12163.33|12043.33|12165.15|12045.15|12074.87|11954.87|297
1626438000000|2021-07-16 12:20:00|12164.42|12044.42|12161.19|12041.19|12209.11|12089.11|12158.58|12038.58|295
1626438300000|2021-07-16 12:25:00|12161.64|12041.64|12145.61|12025.61|12164.26|12044.26|12131.87|12011.87|298
1626438600000|2021-07-16 12:30:00|12145.29|12025.29|12127.1|12007.1|12150.5|12030.5|12120.46|12000.46|279
1626438900000|2021-07-16 12:35:00|12126.88|12006.88|12108.53|11988.53|12143.8|12023.8|12107.2|11987.2|293
1626439200000|2021-07-16 12:40:00|12109.72|11989.72|12070.27|11950.27|12112.45|11992.45|12070.27|11950.27|292
1626439500000|2021-07-16 12:45:00|12070.19|11950.19|12093.89|11973.89|12093.89|11973.89|12060.33|11940.33|292
1626439800000|2021-07-16 12:50:00|12094.11|11974.11|12179.13|12059.13|12182.17|12062.17|12093.68|11973.68|294
1626440100000|2021-07-16 12:55:00|12179.24|12059.24|12251.56|12131.56|12273.23|12153.23|12173.42|12053.42|298
1626440400000|2021-07-16 13:00:00|12251.15|12131.15|12311.37|12191.37|12345.34|12225.34|12251.15|12131.15|295
1626440700000|2021-07-16 13:05:00|12311.38|12191.38|12303.52|12183.52|12311.69|12191.69|12283.68|12163.68|289
1626441000000|2021-07-16 13:10:00|12303.7|12183.7|12289.08|12169.08|12303.7|12183.7|12282.51|12162.51|285
1626441300000|2021-07-16 13:15:00|12289.12|12169.12|12304.74|12184.74|12304.74|12184.74|12260.2|12140.2|289
1626441600000|2021-07-16 13:20:00|12304.61|12184.61|12291.17|12171.17|12312.18|12192.18|12273.28|12153.28|292
1626441900000|2021-07-16 13:25:00|12291.52|12171.52|12328.68|12208.68|12328.68|12208.68|12285.07|12165.07|295
1626442200000|2021-07-16 13:30:00|12328.7|12208.7|12356.58|12236.58|12373.06|12253.06|12328.7|12208.7|294
1626442500000|2021-07-16 13:35:00|12356.88|12236.88|12337.55|12217.55|12357.68|12237.68|12336.73|12216.73|282
1626442800000|2021-07-16 13:40:00|12337.92|12217.92|12314.99|12194.99|12337.96|12217.96|12313.53|12193.53|278
1626443100000|2021-07-16 13:45:00|12314.85|12194.85|12287.53|12167.53|12316.57|12196.57|12287.53|12167.53|286
1626443400000|2021-07-16 13:50:00|12288.44|12168.44|12279.07|12159.07|12288.87|12168.87|12279.07|12159.07|280
1626443700000|2021-07-16 13:55:00|12278.95|12158.95|12274.81|12154.81|12310.33|12190.33|12274.03|12154.03|288
1626444000000|2021-07-16 14:00:00|12274.89|12154.89|12280.97|12160.97|12304.53|12184.53|12268.47|12148.47|284
1626444300000|2021-07-16 14:05:00|12281.83|12161.83|12301.25|12181.25|12301.97|12181.97|12281.63|12161.63|274
1626444600000|2021-07-16 14:10:00|12301.6|12181.6|12306.23|12186.23|12309.88|12189.88|12296.91|12176.91|280
1626444900000|2021-07-16 14:15:00|12306.01|12186.01|12335.94|12215.94|12345.47|12225.47|12306.01|12186.01|285
1626445200000|2021-07-16 14:20:00|12336.08|12216.08|12308.56|12188.56|12338.28|12218.28|12299.9|12179.9|283
1626445500000|2021-07-16 14:25:00|12308.64|12188.64|12342.16|12222.16|12342.73|12222.73|12308.64|12188.64|288
1626445800000|2021-07-16 14:30:00|12342.09|12222.09|12314.33|12194.33|12343.28|12223.28|12310.95|12190.95|293
1626446100000|2021-07-16 14:35:00|12314.35|12194.35|12325.41|12205.41|12325.41|12205.41|12303.42|12183.42|278
1626446400000|2021-07-16 14:40:00|12326.6|12206.6|12349.17|12229.17|12359.48|12239.48|12325.17|12205.17|290
1626446700000|2021-07-16 14:45:00|12348.28|12228.28|12314.96|12194.96|12348.81|12228.81|12312.65|12192.65|278
1626447000000|2021-07-16 14:50:00|12315.08|12195.08|12345.19|12225.19|12345.55|12225.55|12314.12|12194.12|282
1626447300000|2021-07-16 14:55:00|12345.5|12225.5|12334.65|12214.65|12351|12231|12334.49|12214.49|287
1626447600000|2021-07-16 15:00:00|12334.52|12214.52|12359.67|12239.67|12385.72|12265.72|12332.38|12212.38|293
1626447900000|2021-07-16 15:05:00|12358.73|12238.73|12317.31|12197.31|12359.93|12239.93|12317.31|12197.31|288
1626448200000|2021-07-16 15:10:00|12317.2|12197.2|12321.49|12201.49|12346.64|12226.64|12313.87|12193.87|284
1626448500000|2021-07-16 15:15:00|12321.98|12201.98|12325.6|12205.6|12334.95|12214.95|12320.99|12200.99|284
1626448800000|2021-07-16 15:20:00|12325.82|12205.82|12327.56|12207.56|12332.31|12212.31|12319.97|12199.97|287
1626449100000|2021-07-16 15:25:00|12327.55|12207.55|12356.91|12236.91|12361.18|12241.18|12327.38|12207.38|286
1626449400000|2021-07-16 15:30:00|12356.94|12236.94|12410.75|12290.75|12410.75|12290.75|12350.45|12230.45|290
1626449700000|2021-07-16 15:35:00|12410.58|12290.58|12407.23|12287.23|12416.72|12296.72|12388.41|12268.41|293
1626450000000|2021-07-16 15:40:00|12407.45|12287.45|12443.55|12323.55|12444.28|12324.28|12405.87|12285.87|284
1626450300000|2021-07-16 15:45:00|12443.5|12323.5|12452.68|12332.68|12462.59|12342.59|12429.47|12309.47|294
1626450600000|2021-07-16 15:50:00|12452.48|12332.48|12454.34|12334.34|12457.45|12337.45|12444.05|12324.05|285
1626450900000|2021-07-16 15:55:00|12454.14|12334.14|12470.8|12350.8|12470.8|12350.8|12449.29|12329.29|290
1626451200000|2021-07-16 16:00:00|12471.65|12351.65|12439.62|12319.62|12481.43|12361.43|12439.62|12319.62|297
1626451500000|2021-07-16 16:05:00|12439.77|12319.77|12417.48|12297.48|12439.77|12319.77|12409.3|12289.3|294
1626451800000|2021-07-16 16:10:00|12417.65|12297.65|12366.66|12246.66|12424.44|12304.44|12352.04|12232.04|292
1626452100000|2021-07-16 16:15:00|12365.92|12245.92|12447.1|12327.1|12450.64|12330.64|12349.26|12229.26|299
1626452400000|2021-07-16 16:20:00|12447.31|12327.31|12438.88|12318.88|12448.12|12328.12|12438.88|12318.88|288
1626452700000|2021-07-16 16:25:00|12438.77|12318.77|12430.57|12310.57|12438.77|12318.77|12418.07|12298.07|282
1626453000000|2021-07-16 16:30:00|12430.55|12310.55|12491.57|12371.57|12491.57|12371.57|12430.55|12310.55|288
1626453300000|2021-07-16 16:35:00|12491.5|12371.5|12475.8|12355.8|12492.96|12372.96|12475.33|12355.33|288
1626453600000|2021-07-16 16:40:00|12474.58|12354.58|12433.37|12313.37|12474.58|12354.58|12419.89|12299.89|281
1626453900000|2021-07-16 16:45:00|12433.6|12313.6|12419.93|12299.93|12434.96|12314.96|12412.56|12292.56|277
1626454200000|2021-07-16 16:50:00|12420.79|12300.79|12417.74|12297.74|12436.45|12316.45|12411.93|12291.93|273
1626454500000|2021-07-16 16:55:00|12417.71|12297.71|12426.54|12306.54|12426.69|12306.69|12416.23|12296.23|267
1626454800000|2021-07-16 17:00:00|12426.51|12306.51|12440.47|12320.47|12440.97|12320.97|12418|12298|273
1626455100000|2021-07-16 17:05:00|12440.49|12320.49|12456.75|12336.75|12459.21|12339.21|12439.04|12319.04|282
1626455400000|2021-07-16 17:10:00|12457.07|12337.07|12426.74|12306.74|12457.35|12337.35|12424.35|12304.35|274
1626455700000|2021-07-16 17:15:00|12425.97|12305.97|12404.77|12284.77|12426.78|12306.78|12404.77|12284.77|279
1626456000000|2021-07-16 17:20:00|12403.31|12283.31|12434.51|12314.51|12434.51|12314.51|12401.31|12281.31|280
1626456300000|2021-07-16 17:25:00|12434.17|12314.17|12399.6|12279.6|12436.78|12316.78|12398.41|12278.41|282
1626456600000|2021-07-16 17:30:00|12400.06|12280.06|12374.94|12254.94|12406.28|12286.28|12373.92|12253.92|291
1626456900000|2021-07-16 17:35:00|12375.03|12255.03|12381.11|12261.11|12395.24|12275.24|12375.03|12255.03|281
1626457200000|2021-07-16 17:40:00|12380.79|12260.79|12395.42|12275.42|12397.5|12277.5|12376.05|12256.05|274
1626457500000|2021-07-16 17:45:00|12395.44|12275.44|12387.19|12267.19|12397.38|12277.38|12384.29|12264.29|282
1626457800000|2021-07-16 17:50:00|12387.27|12267.27|12390.57|12270.57|12393.33|12273.33|12386.24|12266.24|271
1626458100000|2021-07-16 17:55:00|12390.39|12270.39|12403.63|12283.63|12408.54|12288.54|12387.4|12267.4|277
1626458400000|2021-07-16 18:00:00|12403.62|12283.62|12385.57|12265.57|12407.14|12287.14|12380.3|12260.3|276
1626458700000|2021-07-16 18:05:00|12385.61|12265.61|12360.14|12240.14|12386.01|12266.01|12357.43|12237.43|277
1626459000000|2021-07-16 18:10:00|12360.04|12240.04|12350.14|12230.14|12373.06|12253.06|12344.21|12224.21|287
1626459300000|2021-07-16 18:15:00|12349.96|12229.96|12350.24|12230.24|12363.74|12243.74|12347.97|12227.97|289
1626459600000|2021-07-16 18:20:00|12350.27|12230.27|12350|12230|12368.06|12248.06|12349.25|12229.25|285
1626459900000|2021-07-16 18:25:00|12349.76|12229.76|12357.38|12237.38|12363.96|12243.96|12348.73|12228.73|279
1626460200000|2021-07-16 18:30:00|12357.09|12237.09|12365.27|12245.27|12369.84|12249.84|12353.26|12233.26|287
1626460500000|2021-07-16 18:35:00|12365.21|12245.21|12379.78|12259.78|12379.78|12259.78|12364.69|12244.69|280
1626460800000|2021-07-16 18:40:00|12379.89|12259.89|12355.83|12235.83|12380.22|12260.22|12346.59|12226.59|267
1626461100000|2021-07-16 18:45:00|12355.63|12235.63|12369.41|12249.41|12371.39|12251.39|12355.51|12235.51|256
1626461400000|2021-07-16 18:50:00|12369.4|12249.4|12335.19|12215.19|12369.41|12249.41|12332.11|12212.11|273
1626461700000|2021-07-16 18:55:00|12335.05|12215.05|12342.47|12222.47|12346.45|12226.45|12334.31|12214.31|262
1626462000000|2021-07-16 19:00:00|12342.16|12222.16|12349.47|12229.47|12353.84|12233.84|12339.77|12219.77|266
1626462300000|2021-07-16 19:05:00|12349.31|12229.31|12357.41|12237.41|12358.42|12238.42|12348.4|12228.4|274
1626462600000|2021-07-16 19:10:00|12357.31|12237.31|12345.38|12225.38|12372.09|12252.09|12344.04|12224.04|287
1626462900000|2021-07-16 19:15:00|12344.35|12224.35|12369.67|12249.67|12369.87|12249.87|12343.36|12223.36|283
1626463200000|2021-07-16 19:20:00|12369.6|12249.6|12372.95|12252.95|12380.01|12260.01|12364.35|12244.35|269
1626463500000|2021-07-16 19:25:00|12372.99|12252.99|12334|12214|12374.42|12254.42|12331.15|12211.15|272
1626463800000|2021-07-16 19:30:00|12333.65|12213.65|12288.72|12168.72|12333.65|12213.65|12279.61|12159.61|294
1626464100000|2021-07-16 19:35:00|12288.76|12168.76|12272.45|12152.45|12289.04|12169.04|12272.14|12152.14|281
1626464400000|2021-07-16 19:40:00|12272.53|12152.53|12265.88|12145.88|12296|12176|12265.88|12145.88|285
1626464700000|2021-07-16 19:45:00|12266.06|12146.06|12266.14|12146.14|12274.02|12154.02|12265.93|12145.93|280
1626465000000|2021-07-16 19:50:00|12265.88|12145.88|12285.12|12165.12|12285.12|12165.12|12265.79|12145.79|267
1626465300000|2021-07-16 19:55:00|12285.16|12165.16|12294.65|12174.65|12299.84|12179.84|12284.52|12164.52|283
1626465600000|2021-07-16 20:00:00|12294.5|12174.5|12321|12201|12331.4|12211.4|12292.16|12172.16|285
1626465900000|2021-07-16 20:05:00|12320.82|12200.82|12284.7|12164.7|12322|12202|12284.69|12164.69|277
1626466200000|2021-07-16 20:10:00|12284.54|12164.54|12311.49|12191.49|12315.07|12195.07|12284.54|12164.54|273
1626466500000|2021-07-16 20:15:00|12312.35|12192.35|12265.52|12145.52|12312.35|12192.35|12263.98|12143.98|283
1626466800000|2021-07-16 20:20:00|12265.27|12145.27|12302.41|12182.41|12304.83|12184.83|12265.27|12145.27|287
1626467100000|2021-07-16 20:25:00|12302.42|12182.42|12301.1|12181.1|12309.78|12189.78|12300.16|12180.16|274
1626467400000|2021-07-16 20:30:00|12300.83|12180.83|12270.68|12150.68|12301.68|12181.68|12268.43|12148.43|291
1626467700000|2021-07-16 20:35:00|12270.78|12150.78|12288.92|12168.92|12293.86|12173.86|12270.31|12150.31|278
1626468000000|2021-07-16 20:40:00|12288.63|12168.63|12265.9|12145.9|12288.63|12168.63|12260.88|12140.88|276
1626468300000|2021-07-16 20:45:00|12266.26|12146.26|12279.32|12159.32|12281.58|12161.58|12266.26|12146.26|280
1626468600000|2021-07-16 20:50:00|12279.38|12159.38|12228.45|12108.45|12279.62|12159.62|12227.46|12107.46|280
1626468900000|2021-07-16 20:55:00|12229.22|12109.22|12220.35|12100.35|12238.5|12118.5|12219.09|12099.09|227
1626505200000|2021-07-17 07:00:00|12153.28|12033.28|12133.13|12013.13|12154.85|12034.85|12133.13|12013.13|266
1626505500000|2021-07-17 07:05:00|12133.12|12013.12|12125.68|12005.68|12138.52|12018.52|12125.68|12005.68|263
1626505800000|2021-07-17 07:10:00|12125.19|12005.19|12105.26|11985.26|12125.79|12005.79|12104.7|11984.7|273
1626506100000|2021-07-17 07:15:00|12104.83|11984.83|12067.87|11947.87|12104.83|11984.83|12062.19|11942.19|286
1626506400000|2021-07-17 07:20:00|12067.6|11947.6|12070.03|11950.03|12077.3|11957.3|12063.89|11943.89|275
1626506700000|2021-07-17 07:25:00|12069.67|11949.67|12049.08|11929.08|12073.27|11953.27|12047.21|11927.21|271
1626507000000|2021-07-17 07:30:00|12049.01|11929.01|12067.32|11947.32|12069.34|11949.34|12047.94|11927.94|280
1626507300000|2021-07-17 07:35:00|12067.31|11947.31|12058.37|11938.37|12067.38|11947.38|12057.51|11937.51|272
1626507600000|2021-07-17 07:40:00|12058.2|11938.2|12066.46|11946.46|12069.3|11949.3|12058.14|11938.14|254
1626507900000|2021-07-17 07:45:00|12066.3|11946.3|12079.43|11959.43|12083.51|11963.51|12063.62|11943.62|267
1626508200000|2021-07-17 07:50:00|12079.44|11959.44|12058.63|11938.63|12079.86|11959.86|12054.93|11934.93|273
1626508500000|2021-07-17 07:55:00|12058.66|11938.66|12058.94|11938.94|12063.58|11943.58|12056.35|11936.35|280
1626508800000|2021-07-17 08:00:00|12059.11|11939.11|12020.21|11900.21|12059.41|11939.41|12020.21|11900.21|288
1626509100000|2021-07-17 08:05:00|12018.4|11898.4|11992.79|11872.79|12022.07|11902.07|11992.03|11872.03|274
1626509400000|2021-07-17 08:10:00|11992.64|11872.64|11982.16|11862.16|11995.52|11875.52|11980.97|11860.97|265
1626509700000|2021-07-17 08:15:00|11982.03|11862.03|12006.62|11886.62|12009.01|11889.01|11981.34|11861.34|267
1626510000000|2021-07-17 08:20:00|12006.44|11886.44|12008.3|11888.3|12019.18|11899.18|12006.44|11886.44|268
1626510300000|2021-07-17 08:25:00|12008.5|11888.5|12005.69|11885.69|12015.34|11895.34|12005.39|11885.39|249
1626510600000|2021-07-17 08:30:00|12005.74|11885.74|12022.53|11902.53|12022.53|11902.53|11996.34|11876.34|265
1626510900000|2021-07-17 08:35:00|12022.43|11902.43|12115.65|11995.65|12115.87|11995.87|12018.11|11898.11|272
1626511200000|2021-07-17 08:40:00|12116.12|11996.12|12207.5|12087.5|12209.39|12089.39|12115.54|11995.54|297
1626511500000|2021-07-17 08:45:00|12207.11|12087.11|12237.53|12117.53|12249.9|12129.9|12206.85|12086.85|294
1626511800000|2021-07-17 08:50:00|12237.51|12117.51|12210.96|12090.96|12237.51|12117.51|12194.58|12074.58|291
1626512100000|2021-07-17 08:55:00|12210.39|12090.39|12153.15|12033.15|12211.62|12091.62|12147.5|12027.5|286
1626512400000|2021-07-17 09:00:00|12153.26|12033.26|12120.27|12000.27|12167.46|12047.46|12111.71|11991.71|292
1626512700000|2021-07-17 09:05:00|12120.44|12000.44|12129.95|12009.95|12130|12010|12110.97|11990.97|285
1626513000000|2021-07-17 09:10:00|12129.97|12009.97|12167.09|12047.09|12170.54|12050.54|12124.35|12004.35|284
1626513300000|2021-07-17 09:15:00|12166.96|12046.96|12156.74|12036.74|12168.65|12048.65|12150.87|12030.87|282
1626513600000|2021-07-17 09:20:00|12156.73|12036.73|12150.02|12030.02|12156.77|12036.77|12146.08|12026.08|271
1626513900000|2021-07-17 09:25:00|12149.84|12029.84|12160.89|12040.89|12174.82|12054.82|12149.41|12029.41|292
1626514200000|2021-07-17 09:30:00|12160.76|12040.76|12131.89|12011.89|12161.48|12041.48|12131.68|12011.68|269
1626514500000|2021-07-17 09:35:00|12131.85|12011.85|12131.78|12011.78|12132.85|12012.85|12122.66|12002.66|278
1626514800000|2021-07-17 09:40:00|12131.95|12011.95|12121.9|12001.9|12137.13|12017.13|12121.56|12001.56|276
1626515100000|2021-07-17 09:45:00|12122.46|12002.46|12102.15|11982.15|12124.43|12004.43|12101.78|11981.78|283
1626515400000|2021-07-17 09:50:00|12102.12|11982.12|12098.89|11978.89|12107.12|11987.12|12097.7|11977.7|269
1626515700000|2021-07-17 09:55:00|12098.7|11978.7|12091.75|11971.75|12099.4|11979.4|12082.86|11962.86|271
1626516000000|2021-07-17 10:00:00|12091.76|11971.76|12071.13|11951.13|12091.84|11971.84|12069.61|11949.61|271
1626516300000|2021-07-17 10:05:00|12071.07|11951.07|12014.33|11894.33|12071.07|11951.07|12012.72|11892.72|285
1626516600000|2021-07-17 10:10:00|12014.35|11894.35|11973.7|11853.7|12025.16|11905.16|11973.68|11853.68|292
1626516900000|2021-07-17 10:15:00|11973.4|11853.4|11976.38|11856.38|11986.87|11866.87|11970.62|11850.62|283
1626517200000|2021-07-17 10:20:00|11976.7|11856.7|11977.69|11857.69|11989.88|11869.88|11975.6|11855.6|284
1626517500000|2021-07-17 10:25:00|11977.57|11857.57|11966.63|11846.63|11977.57|11857.57|11941.34|11821.34|291
1626517800000|2021-07-17 10:30:00|11967|11847|11988.97|11868.97|11996.76|11876.76|11967|11847|279
1626518100000|2021-07-17 10:35:00|11988.99|11868.99|11986.96|11866.96|11990.98|11870.98|11973.81|11853.81|279
1626518400000|2021-07-17 10:40:00|11987.21|11867.21|11981.28|11861.28|11987.24|11867.24|11971.89|11851.89|273
1626518700000|2021-07-17 10:45:00|11981.27|11861.27|11962.1|11842.1|11981.57|11861.57|11954.36|11834.36|274
1626519000000|2021-07-17 10:50:00|11962|11842|11956.61|11836.61|11962.01|11842.01|11946.18|11826.18|268
1626519300000|2021-07-17 10:55:00|11956.88|11836.88|11921.35|11801.35|11956.93|11836.93|11921.35|11801.35|284
1626519600000|2021-07-17 11:00:00|11921.33|11801.33|11949.97|11829.97|11976.62|11856.62|11905.29|11785.29|291
1626519900000|2021-07-17 11:05:00|11950.91|11830.91|11965.05|11845.05|11965.1|11845.1|11941.38|11821.38|288
1626520200000|2021-07-17 11:10:00|11965.07|11845.07|11954.97|11834.97|11976.37|11856.37|11953.87|11833.87|294
1626520500000|2021-07-17 11:15:00|11955.09|11835.09|11945.06|11825.06|11960.3|11840.3|11937.73|11817.73|276
1626520800000|2021-07-17 11:20:00|11945.11|11825.11|11934.23|11814.23|11945.55|11825.55|11930.73|11810.73|282
1626521100000|2021-07-17 11:25:00|11934.28|11814.28|11935.04|11815.04|11939.63|11819.63|11934.28|11814.28|267
1626521400000|2021-07-17 11:30:00|11935.16|11815.16|11966.38|11846.38|11966.55|11846.55|11934.31|11814.31|280
1626521700000|2021-07-17 11:35:00|11966.66|11846.66|11969.26|11849.26|11971.35|11851.35|11961.23|11841.23|272
1626522000000|2021-07-17 11:40:00|11969.35|11849.35|11990.34|11870.34|11992.72|11872.72|11968.74|11848.74|271
1626522300000|2021-07-17 11:45:00|11990.28|11870.28|11981.34|11861.34|11990.99|11870.99|11976.48|11856.48|272
1626522600000|2021-07-17 11:50:00|11981.3|11861.3|11969.86|11849.86|11988.21|11868.21|11964.37|11844.37|267
1626522900000|2021-07-17 11:55:00|11969.75|11849.75|11985.6|11865.6|12001.65|11881.65|11965.89|11845.89|290
1626523200000|2021-07-17 12:00:00|11985.21|11865.21|11963.07|11843.07|11985.33|11865.33|11962.47|11842.47|285
1626523500000|2021-07-17 12:05:00|11962.76|11842.76|11989.96|11869.96|11993.26|11873.26|11960.9|11840.9|277
1626523800000|2021-07-17 12:10:00|11989.99|11869.99|11997.77|11877.77|12000.97|11880.97|11982.76|11862.76|280
1626524100000|2021-07-17 12:15:00|11997.81|11877.81|12003.59|11883.59|12014.23|11894.23|11997.8|11877.8|268
1626524400000|2021-07-17 12:20:00|12003.95|11883.95|12014.93|11894.93|12014.93|11894.93|12002.43|11882.43|274
1626524700000|2021-07-17 12:25:00|12014.46|11894.46|12025.85|11905.85|12027.92|11907.92|12013.93|11893.93|285
1626525000000|2021-07-17 12:30:00|12026.06|11906.06|12054.08|11934.08|12054.39|11934.39|12022.15|11902.15|282
1626525300000|2021-07-17 12:35:00|12053.79|11933.79|12065.9|11945.9|12074.83|11954.83|12053.48|11933.48|293
1626525600000|2021-07-17 12:40:00|12065.8|11945.8|12035.36|11915.36|12065.8|11945.8|12032|11912|290
1626525900000|2021-07-17 12:45:00|12035.88|11915.88|12037.62|11917.62|12041.76|11921.76|12027.41|11907.41|288
1626526200000|2021-07-17 12:50:00|12037.43|11917.43|12030.16|11910.16|12038.3|11918.3|12019.81|11899.81|266
1626526500000|2021-07-17 12:55:00|12030.29|11910.29|12040.67|11920.67|12041.1|11921.1|12024.46|11904.46|276
1626526800000|2021-07-17 13:00:00|12040.69|11920.69|12039.27|11919.27|12044.24|11924.24|12033.03|11913.03|284
1626527100000|2021-07-17 13:05:00|12039.15|11919.15|12046.98|11926.98|12058.32|11938.32|12039.03|11919.03|281
1626527400000|2021-07-17 13:10:00|12047.06|11927.06|12055.15|11935.15|12057.59|11937.59|12047.06|11927.06|272
1626527700000|2021-07-17 13:15:00|12055.48|11935.48|12007.11|11887.11|12063.21|11943.21|12006.38|11886.38|292
1626528000000|2021-07-17 13:20:00|12007.34|11887.34|12005.64|11885.64|12031.8|11911.8|12005.64|11885.64|277
1626528300000|2021-07-17 13:25:00|12005.49|11885.49|11967.98|11847.98|12008.15|11888.15|11967.98|11847.98|287
1626528600000|2021-07-17 13:30:00|11967.26|11847.26|11977.44|11857.44|11981.76|11861.76|11962.27|11842.27|284
1626528900000|2021-07-17 13:35:00|11977.61|11857.61|11986.7|11866.7|11991.68|11871.68|11976.39|11856.39|276
1626529200000|2021-07-17 13:40:00|11986.49|11866.49|12056.01|11936.01|12056.01|11936.01|11985.08|11865.08|274
1626529500000|2021-07-17 13:45:00|12056.21|11936.21|12072.17|11952.17|12119.8|11999.8|12055.81|11935.81|296
1626529800000|2021-07-17 13:50:00|12072.51|11952.51|12068.13|11948.13|12072.51|11952.51|12042.57|11922.57|291
1626530100000|2021-07-17 13:55:00|12067.91|11947.91|12075.81|11955.81|12088.58|11968.58|12064.8|11944.8|280
1626530400000|2021-07-17 14:00:00|12075.71|11955.71|12098.55|11978.55|12098.55|11978.55|12068.61|11948.61|282
1626530700000|2021-07-17 14:05:00|12100.46|11980.46|12109.48|11989.48|12125.22|12005.22|12099.29|11979.29|292
1626531000000|2021-07-17 14:10:00|12109.39|11989.39|12095.01|11975.01|12114.17|11994.17|12095.01|11975.01|285
1626531300000|2021-07-17 14:15:00|12095.02|11975.02|12074.91|11954.91|12104.43|11984.43|12073.83|11953.83|286
1626531600000|2021-07-17 14:20:00|12074.98|11954.98|12079.25|11959.25|12081.85|11961.85|12071.56|11951.56|278
1626531900000|2021-07-17 14:25:00|12079.34|11959.34|12097.97|11977.97|12098.38|11978.38|12078.23|11958.23|282
1626532200000|2021-07-17 14:30:00|12097.3|11977.3|12095.15|11975.15|12102.48|11982.48|12089.95|11969.95|282
1626532500000|2021-07-17 14:35:00|12095.12|11975.12|12105.2|11985.2|12105.84|11985.84|12089.9|11969.9|282
1626532800000|2021-07-17 14:40:00|12105.47|11985.47|12110.17|11990.17|12115.37|11995.37|12100.49|11980.49|275
1626533100000|2021-07-17 14:45:00|12109.47|11989.47|12085.45|11965.45|12109.47|11989.47|12085.36|11965.36|287
1626533400000|2021-07-17 14:50:00|12085.43|11965.43|12091.44|11971.44|12096.14|11976.14|12081.16|11961.16|284
1626533700000|2021-07-17 14:55:00|12091.43|11971.43|12074.86|11954.86|12096.46|11976.46|12074.44|11954.44|276
1626534000000|2021-07-17 15:00:00|12074.85|11954.85|12048.11|11928.11|12085.25|11965.25|12044.81|11924.81|282
1626534300000|2021-07-17 15:05:00|12047.52|11927.52|12029.36|11909.36|12047.95|11927.95|12016.88|11896.88|289
1626534600000|2021-07-17 15:10:00|12029.45|11909.45|12036.74|11916.74|12057.67|11937.67|12028.61|11908.61|285
1626534900000|2021-07-17 15:15:00|12036.62|11916.62|12038.77|11918.77|12059.22|11939.22|12036.62|11916.62|285
1626535200000|2021-07-17 15:20:00|12038.89|11918.89|12030.24|11910.24|12038.96|11918.96|12028.13|11908.13|276
1626535500000|2021-07-17 15:25:00|12030.15|11910.15|12048.72|11928.72|12062.99|11942.99|12030.15|11910.15|283
1626535800000|2021-07-17 15:30:00|12048.52|11928.52|12045.3|11925.3|12049|11929|12040.07|11920.07|276
1626536100000|2021-07-17 15:35:00|12045.34|11925.34|12053.58|11933.58|12056.63|11936.63|12044.5|11924.5|260
1626536400000|2021-07-17 15:40:00|12053.51|11933.51|12045.9|11925.9|12055.09|11935.09|12045.9|11925.9|257
1626536700000|2021-07-17 15:45:00|12046.61|11926.61|12072.36|11952.36|12075.18|11955.18|12041.39|11921.39|285
1626537000000|2021-07-17 15:50:00|12072.38|11952.38|12081.02|11961.02|12091.7|11971.7|12071.2|11951.2|283
1626537300000|2021-07-17 15:55:00|12080.94|11960.94|12095.99|11975.99|12095.99|11975.99|12080.92|11960.92|279
1626537600000|2021-07-17 16:00:00|12095.87|11975.87|12063.59|11943.59|12098.62|11978.62|12063.4|11943.4|292
1626537900000|2021-07-17 16:05:00|12063.47|11943.47|12069.59|11949.59|12075.88|11955.88|12061.47|11941.47|284
1626538200000|2021-07-17 16:10:00|12069.79|11949.79|12092.45|11972.45|12100.92|11980.92|12069.79|11949.79|290
1626538500000|2021-07-17 16:15:00|12092.55|11972.55|12105.41|11985.41|12116.08|11996.08|12092.55|11972.55|282
1626538800000|2021-07-17 16:20:00|12105.49|11985.49|12132.91|12012.91|12135.44|12015.44|12104.63|11984.63|288
1626539100000|2021-07-17 16:25:00|12132.7|12012.7|12171.89|12051.89|12180.38|12060.38|12132.26|12012.26|293
1626539400000|2021-07-17 16:30:00|12172.08|12052.08|12201.04|12081.04|12218.76|12098.76|12172.08|12052.08|292
1626539700000|2021-07-17 16:35:00|12200.07|12080.07|12191.22|12071.22|12213.26|12093.26|12188.73|12068.73|294
1626540000000|2021-07-17 16:40:00|12191.13|12071.13|12169.11|12049.11|12192.91|12072.91|12163.1|12043.1|284
1626540300000|2021-07-17 16:45:00|12169.32|12049.32|12141.1|12021.1|12175.47|12055.47|12141.1|12021.1|286
1626540600000|2021-07-17 16:50:00|12141.11|12021.11|12147.88|12027.88|12152.48|12032.48|12131.7|12011.7|279
1626540900000|2021-07-17 16:55:00|12146.93|12026.93|12142.54|12022.54|12150.75|12030.75|12140.3|12020.3|281
1626541200000|2021-07-17 17:00:00|12142.95|12022.95|12127.5|12007.5|12155.4|12035.4|12125.48|12005.48|289
1626541500000|2021-07-17 17:05:00|12127.46|12007.46|12141.24|12021.24|12147.15|12027.15|12118.42|11998.42|295
1626541800000|2021-07-17 17:10:00|12139.34|12019.34|12141.49|12021.49|12144.8|12024.8|12127.96|12007.96|291
1626542100000|2021-07-17 17:15:00|12141.59|12021.59|12102.9|11982.9|12153.07|12033.07|12099.89|11979.89|291
1626542400000|2021-07-17 17:20:00|12102|11982|12127.89|12007.89|12132.33|12012.33|12102|11982|281
1626542700000|2021-07-17 17:25:00|12129.78|12009.78|12135.04|12015.04|12141.94|12021.94|12127.31|12007.31|281
1626543000000|2021-07-17 17:30:00|12134.99|12014.99|12115.63|11995.63|12147.49|12027.49|12109.28|11989.28|292
1626543300000|2021-07-17 17:35:00|12115.82|11995.82|12131.85|12011.85|12133.69|12013.69|12115.82|11995.82|279
1626543600000|2021-07-17 17:40:00|12131.87|12011.87|12139.82|12019.82|12140.37|12020.37|12128.85|12008.85|265
1626543900000|2021-07-17 17:45:00|12139.83|12019.83|12149.38|12029.38|12155.38|12035.38|12139.83|12019.83|278
1626544200000|2021-07-17 17:50:00|12149.64|12029.64|12167.2|12047.2|12167.47|12047.47|12149.64|12029.64|280
1626544500000|2021-07-17 17:55:00|12167.19|12047.19|12171.3|12051.3|12183.51|12063.51|12167.19|12047.19|276
1626544800000|2021-07-17 18:00:00|12171.36|12051.36|12146.69|12026.69|12172.62|12052.62|12142.32|12022.32|288
1626545100000|2021-07-17 18:05:00|12146.92|12026.92|12163.66|12043.66|12167.81|12047.81|12146.77|12026.77|259
1626545400000|2021-07-17 18:10:00|12163.67|12043.67|12165.38|12045.38|12176.38|12056.38|12149.43|12029.43|278
1626545700000|2021-07-17 18:15:00|12165.18|12045.18|12201.7|12081.7|12201.7|12081.7|12164.13|12044.13|279
1626546000000|2021-07-17 18:20:00|12202.35|12082.35|12218.15|12098.15|12219.64|12099.64|12202.15|12082.15|296
1626546300000|2021-07-17 18:25:00|12218.29|12098.29|12239.51|12119.51|12250.33|12130.33|12218.12|12098.12|287
1626546600000|2021-07-17 18:30:00|12239.31|12119.31|12237.35|12117.35|12266.3|12146.3|12231.05|12111.05|296
1626546900000|2021-07-17 18:35:00|12237.34|12117.34|12262.18|12142.18|12266.74|12146.74|12236.37|12116.37|287
1626547200000|2021-07-17 18:40:00|12262.19|12142.19|12245.31|12125.31|12266.14|12146.14|12243.98|12123.98|284
1626547500000|2021-07-17 18:45:00|12245.53|12125.53|12224.45|12104.45|12245.53|12125.53|12224.03|12104.03|288
1626547800000|2021-07-17 18:50:00|12224.54|12104.54|12212.52|12092.52|12229.69|12109.69|12210.05|12090.05|275
1626548100000|2021-07-17 18:55:00|12211.35|12091.35|12219.16|12099.16|12223.06|12103.06|12206.67|12086.67|275
1626548400000|2021-07-17 19:00:00|12219.96|12099.96|12245.5|12125.5|12246.81|12126.81|12219.03|12099.03|275
1626548700000|2021-07-17 19:05:00|12244.65|12124.65|12246.92|12126.92|12265.28|12145.28|12244.2|12124.2|289
1626549000000|2021-07-17 19:10:00|12246.33|12126.33|12255.92|12135.92|12271.56|12151.56|12245.15|12125.15|290
1626549300000|2021-07-17 19:15:00|12257.26|12137.26|12281.24|12161.24|12287.05|12167.05|12256.48|12136.48|297
1626549600000|2021-07-17 19:20:00|12281.49|12161.49|12287.88|12167.88|12298.86|12178.86|12281.49|12161.49|296
1626549900000|2021-07-17 19:25:00|12288.37|12168.37|12354.53|12234.53|12362.7|12242.7|12284.16|12164.16|296
1626550200000|2021-07-17 19:30:00|12353.53|12233.53|12341.01|12221.01|12358.1|12238.1|12334.53|12214.53|288
1626550500000|2021-07-17 19:35:00|12341.02|12221.02|12397.59|12277.59|12397.59|12277.59|12340.86|12220.86|294
1626550800000|2021-07-17 19:40:00|12397.84|12277.84|12373.07|12253.07|12398.16|12278.16|12371.88|12251.88|291
1626551100000|2021-07-17 19:45:00|12372.99|12252.99|12364.35|12244.35|12379.15|12259.15|12355.98|12235.98|290
1626551400000|2021-07-17 19:50:00|12365.28|12245.28|12386.71|12266.71|12408.05|12288.05|12360.55|12240.55|290
1626551700000|2021-07-17 19:55:00|12385.22|12265.22|12370.78|12250.78|12390.48|12270.48|12369.82|12249.82|286
1626552000000|2021-07-17 20:00:00|12370.83|12250.83|12378.47|12258.47|12399.56|12279.56|12370.83|12250.83|287
1626552300000|2021-07-17 20:05:00|12378.44|12258.44|12338.35|12218.35|12378.7|12258.7|12336.99|12216.99|294
1626552600000|2021-07-17 20:10:00|12338.77|12218.77|12322.78|12202.78|12339.76|12219.76|12320.66|12200.66|282
1626552900000|2021-07-17 20:15:00|12322.84|12202.84|12305.63|12185.63|12323.6|12203.6|12304.32|12184.32|284
1626553200000|2021-07-17 20:20:00|12305.76|12185.76|12302.67|12182.67|12318.14|12198.14|12300.44|12180.44|275
1626553500000|2021-07-17 20:25:00|12302.72|12182.72|12284.45|12164.45|12311.43|12191.43|12284.45|12164.45|282
1626553800000|2021-07-17 20:30:00|12284.05|12164.05|12286.38|12166.38|12291.51|12171.51|12281.25|12161.25|270
1626554100000|2021-07-17 20:35:00|12286.03|12166.03|12282.19|12162.19|12293.42|12173.42|12280.96|12160.96|270
1626554400000|2021-07-17 20:40:00|12282.58|12162.58|12279.28|12159.28|12283.25|12163.25|12269.72|12149.72|275
1626554700000|2021-07-17 20:45:00|12278.17|12158.17|12269.52|12149.52|12285.42|12165.42|12269.52|12149.52|275
1626555000000|2021-07-17 20:50:00|12269.31|12149.31|12275.41|12155.41|12284.12|12164.12|12269.3|12149.3|281
1626555300000|2021-07-17 20:55:00|12275.46|12155.46|12243.96|12123.96|12276.27|12156.27|12243.96|12123.96|281
1626555600000|2021-07-17 21:00:00|12243.86|12123.86|12227.24|12107.24|12253.22|12133.22|12225.57|12105.57|291
1626555900000|2021-07-17 21:05:00|12227.08|12107.08|12246.4|12126.4|12250.31|12130.31|12222.25|12102.25|284
1626556200000|2021-07-17 21:10:00|12245.48|12125.48|12271.35|12151.35|12272.37|12152.37|12245.48|12125.48|277
1626556500000|2021-07-17 21:15:00|12271.47|12151.47|12277.78|12157.78|12293.83|12173.83|12271.46|12151.46|275
1626556800000|2021-07-17 21:20:00|12278.69|12158.69|12286.84|12166.84|12291.3|12171.3|12276|12156|281
1626557100000|2021-07-17 21:25:00|12287.75|12167.75|12292.72|12172.72|12309.33|12189.33|12287.75|12167.75|278
1626557400000|2021-07-17 21:30:00|12292.56|12172.56|12298.82|12178.82|12308.78|12188.78|12284.7|12164.7|276
1626557700000|2021-07-17 21:35:00|12298.39|12178.39|12314.09|12194.09|12316.14|12196.14|12298.39|12178.39|239
1626558000000|2021-07-17 21:40:00|12314.16|12194.16|12293.55|12173.55|12314.76|12194.76|12292.48|12172.48|270
1626558300000|2021-07-17 21:45:00|12293.63|12173.63|12289.72|12169.72|12306.61|12186.61|12289.72|12169.72|281
1626558600000|2021-07-17 21:50:00|12289.93|12169.93|12254.51|12134.51|12289.93|12169.93|12253.7|12133.7|274
1626558900000|2021-07-17 21:55:00|12254.26|12134.26|12260.01|12140.01|12263.55|12143.55|12250.42|12130.42|278
1626559200000|2021-07-17 22:00:00|12260.09|12140.09|12224.72|12104.72|12260.41|12140.41|12224.72|12104.72|281
1626559500000|2021-07-17 22:05:00|12224.49|12104.49|12210.85|12090.85|12236.96|12116.96|12210.33|12090.33|280
1626559800000|2021-07-17 22:10:00|12211.09|12091.09|12222.27|12102.27|12226.36|12106.36|12211.09|12091.09|279
1626560100000|2021-07-17 22:15:00|12222.26|12102.26|12235.3|12115.3|12236.74|12116.74|12219.24|12099.24|276
1626560400000|2021-07-17 22:20:00|12235.28|12115.28|12234.45|12114.45|12237.77|12117.77|12229.14|12109.14|261
1626560700000|2021-07-17 22:25:00|12234.37|12114.37|12194.15|12074.15|12235.61|12115.61|12194.13|12074.13|258
1626561000000|2021-07-17 22:30:00|12194.13|12074.13|12207.13|12087.13|12207.99|12087.99|12186.96|12066.96|272
1626561300000|2021-07-17 22:35:00|12206.87|12086.87|12202.74|12082.74|12211.38|12091.38|12199.35|12079.35|258
1626561600000|2021-07-17 22:40:00|12202.84|12082.84|12214.05|12094.05|12217.84|12097.84|12201.89|12081.89|256
1626561900000|2021-07-17 22:45:00|12213.9|12093.9|12221.75|12101.75|12222.9|12102.9|12204.93|12084.93|243
1626562200000|2021-07-17 22:50:00|12221.76|12101.76|12228.34|12108.34|12229.09|12109.09|12217.48|12097.48|217
1626562500000|2021-07-17 22:55:00|12229.19|12109.19|12210.26|12090.26|12232.88|12112.88|12206.81|12086.81|264
1626562800000|2021-07-17 23:00:00|12210.19|12090.19|12192.53|12072.53|12210.22|12090.22|12175.55|12055.55|282
1626563100000|2021-07-17 23:05:00|12192.43|12072.43|12158.35|12038.35|12193.39|12073.39|12154.06|12034.06|282
1626563400000|2021-07-17 23:10:00|12158.76|12038.76|12171.86|12051.86|12176.59|12056.59|12158.32|12038.32|270
1626563700000|2021-07-17 23:15:00|12171.98|12051.98|12184.52|12064.52|12184.57|12064.57|12164.73|12044.73|275
1626564000000|2021-07-17 23:20:00|12185.01|12065.01|12168.69|12048.69|12185.48|12065.48|12168.69|12048.69|273
1626564300000|2021-07-17 23:25:00|12168.74|12048.74|12162.92|12042.92|12168.74|12048.74|12155.75|12035.75|263
1626564600000|2021-07-17 23:30:00|12163.95|12043.95|12171.64|12051.64|12173.73|12053.73|12157.25|12037.25|272
1626564900000|2021-07-17 23:35:00|12171.68|12051.68|12151.51|12031.51|12173.7|12053.7|12148.35|12028.35|277
1626565200000|2021-07-17 23:40:00|12151.39|12031.39|12182.81|12062.81|12183.56|12063.56|12151.39|12031.39|272
1626565500000|2021-07-17 23:45:00|12182.82|12062.82|12160.4|12040.4|12183.41|12063.41|12156.51|12036.51|272
1626565800000|2021-07-17 23:50:00|12160.28|12040.28|12184.1|12064.1|12184.84|12064.84|12157.25|12037.25|273
1626566100000|2021-07-17 23:55:00|12184.16|12064.16|12174.73|12054.73|12187.04|12067.04|12157.66|12037.66|284
1626566400000|2021-07-18 00:00:00|12176.46|12056.46|12179.21|12059.21|12185.2|12065.2|12164.58|12044.58|293
1626566700000|2021-07-18 00:05:00|12179.19|12059.19|12210.75|12090.75|12230.94|12110.94|12178.89|12058.89|288
1626567000000|2021-07-18 00:10:00|12210.73|12090.73|12189.06|12069.06|12211.8|12091.8|12188.29|12068.29|270
1626567300000|2021-07-18 00:15:00|12189.15|12069.15|12220.59|12100.59|12221.21|12101.21|12188.44|12068.44|287
1626567600000|2021-07-18 00:20:00|12220.91|12100.91|12224.46|12104.46|12233.15|12113.15|12220.91|12100.91|279
1626567900000|2021-07-18 00:25:00|12224.49|12104.49|12229.05|12109.05|12234.27|12114.27|12222.37|12102.37|273
1626568200000|2021-07-18 00:30:00|12228.93|12108.93|12269.16|12149.16|12271.2|12151.2|12228.93|12108.93|277
1626568500000|2021-07-18 00:35:00|12269.17|12149.17|12368.21|12248.21|12368.54|12248.54|12268.05|12148.05|293
1626568800000|2021-07-18 00:40:00|12371.94|12251.94|12362.47|12242.47|12383.49|12263.49|12359.67|12239.67|289
1626569100000|2021-07-18 00:45:00|12362.11|12242.11|12394.41|12274.41|12406.15|12286.15|12362.11|12242.11|292
1626569400000|2021-07-18 00:50:00|12394.17|12274.17|12461.09|12341.09|12461.09|12341.09|12392.96|12272.96|288
1626569700000|2021-07-18 00:55:00|12458.71|12338.71|12487.98|12367.98|12557.14|12437.14|12458.71|12338.71|299
1626570000000|2021-07-18 01:00:00|12487.93|12367.93|12487.78|12367.78|12537.03|12417.03|12487.78|12367.78|295
1626570300000|2021-07-18 01:05:00|12486.11|12366.11|12503.31|12383.31|12509.24|12389.24|12480.06|12360.06|293
1626570600000|2021-07-18 01:10:00|12503.23|12383.23|12511.75|12391.75|12513.21|12393.21|12484.96|12364.96|290
1626570900000|2021-07-18 01:15:00|12511.2|12391.2|12528.08|12408.08|12528.26|12408.26|12503.8|12383.8|296
1626571200000|2021-07-18 01:20:00|12527.39|12407.39|12548.03|12428.03|12551.05|12431.05|12527.39|12407.39|298
1626571500000|2021-07-18 01:25:00|12547.95|12427.95|12584.79|12464.79|12584.79|12464.79|12543.37|12423.37|300
1626571800000|2021-07-18 01:30:00|12585.26|12465.26|12619.21|12499.21|12623.93|12503.93|12573.62|12453.62|299
1626572100000|2021-07-18 01:35:00|12617.28|12497.28|12563.93|12443.93|12617.28|12497.28|12562.52|12442.52|295
1626572400000|2021-07-18 01:40:00|12564.27|12444.27|12579.23|12459.23|12582.67|12462.67|12562.49|12442.49|288
1626572700000|2021-07-18 01:45:00|12579.94|12459.94|12567.93|12447.93|12581.8|12461.8|12556.12|12436.12|292
1626573000000|2021-07-18 01:50:00|12567.96|12447.96|12569.74|12449.74|12573.1|12453.1|12558.62|12438.62|281
1626573300000|2021-07-18 01:55:00|12569.53|12449.53|12562.7|12442.7|12572.08|12452.08|12553.8|12433.8|279
1626573600000|2021-07-18 02:00:00|12562.92|12442.92|12544.13|12424.13|12583.38|12463.38|12544.13|12424.13|296
1626573900000|2021-07-18 02:05:00|12544.22|12424.22|12569.91|12449.91|12579.6|12459.6|12544.03|12424.03|292
1626574200000|2021-07-18 02:10:00|12569.74|12449.74|12561.37|12441.37|12571.08|12451.08|12557.14|12437.14|283
1626574500000|2021-07-18 02:15:00|12561.4|12441.4|12569.99|12449.99|12576.27|12456.27|12561.23|12441.23|276
1626574800000|2021-07-18 02:20:00|12570.09|12450.09|12579.68|12459.68|12585.47|12465.47|12569.18|12449.18|269
1626575100000|2021-07-18 02:25:00|12579.71|12459.71|12596.54|12476.54|12619.14|12499.14|12579.67|12459.67|291
1626575400000|2021-07-18 02:30:00|12596.16|12476.16|12599.99|12479.99|12602.12|12482.12|12594.58|12474.58|278
1626575700000|2021-07-18 02:35:00|12600.05|12480.05|12565.3|12445.3|12600.57|12480.57|12559.41|12439.41|284
1626576000000|2021-07-18 02:40:00|12565.29|12445.29|12573|12453|12575.26|12455.26|12562.26|12442.26|277
1626576300000|2021-07-18 02:45:00|12572.92|12452.92|12579.18|12459.18|12591.34|12471.34|12566.79|12446.79|288
1626576600000|2021-07-18 02:50:00|12579.26|12459.26|12569.83|12449.83|12579.26|12459.26|12565.98|12445.98|264
1626576900000|2021-07-18 02:55:00|12569.74|12449.74|12574.71|12454.71|12577.67|12457.67|12569.69|12449.69|254
1626577200000|2021-07-18 03:00:00|12574.8|12454.8|12571.02|12451.02|12584.13|12464.13|12568.07|12448.07|285
1626577500000|2021-07-18 03:05:00|12571.07|12451.07|12541.7|12421.7|12573.36|12453.36|12541.23|12421.23|278
1626577800000|2021-07-18 03:10:00|12541.92|12421.92|12540.27|12420.27|12550.78|12430.78|12538.84|12418.84|283
1626578100000|2021-07-18 03:15:00|12540.2|12420.2|12533.64|12413.64|12547.84|12427.84|12533.64|12413.64|282
1626578400000|2021-07-18 03:20:00|12531.88|12411.88|12505.85|12385.85|12532.23|12412.23|12505.85|12385.85|279
1626578700000|2021-07-18 03:25:00|12505.51|12385.51|12490.73|12370.73|12505.84|12385.84|12490.62|12370.62|278
1626579000000|2021-07-18 03:30:00|12490.81|12370.81|12496.99|12376.99|12498.65|12378.65|12489.42|12369.42|271
1626579300000|2021-07-18 03:35:00|12496.74|12376.74|12484.67|12364.67|12499.11|12379.11|12479.18|12359.18|274
1626579600000|2021-07-18 03:40:00|12484.89|12364.89|12497.39|12377.39|12497.39|12377.39|12484.89|12364.89|267
1626579900000|2021-07-18 03:45:00|12497.57|12377.57|12504.15|12384.15|12514.21|12394.21|12497.57|12377.57|252
1626580200000|2021-07-18 03:50:00|12504.13|12384.13|12513.52|12393.52|12514.44|12394.44|12503.18|12383.18|255
1626580500000|2021-07-18 03:55:00|12512.67|12392.67|12534.7|12414.7|12535.33|12415.33|12512.67|12392.67|269
1626580800000|2021-07-18 04:00:00|12534.39|12414.39|12554.13|12434.13|12557.76|12437.76|12523.33|12403.33|284
1626581100000|2021-07-18 04:05:00|12553.83|12433.83|12517.71|12397.71|12553.83|12433.83|12514.85|12394.85|263
1626581400000|2021-07-18 04:10:00|12518.54|12398.54|12522.22|12402.22|12522.26|12402.26|12511.43|12391.43|257
1626581700000|2021-07-18 04:15:00|12522.21|12402.21|12499.58|12379.58|12523|12403|12499.09|12379.09|273
1626582000000|2021-07-18 04:20:00|12499.7|12379.7|12500.16|12380.16|12504.85|12384.85|12494.36|12374.36|261
1626582300000|2021-07-18 04:25:00|12500.14|12380.14|12507.91|12387.91|12508.45|12388.45|12494.74|12374.74|257
1626582600000|2021-07-18 04:30:00|12508.21|12388.21|12503.02|12383.02|12508.49|12388.49|12497.53|12377.53|254
1626582900000|2021-07-18 04:35:00|12504.04|12384.04|12510.23|12390.23|12515.69|12395.69|12503.11|12383.11|262
1626583200000|2021-07-18 04:40:00|12510.41|12390.41|12510.02|12390.02|12511.68|12391.68|12502.26|12382.26|251
1626583500000|2021-07-18 04:45:00|12509.86|12389.86|12509.78|12389.78|12527.49|12407.49|12508.66|12388.66|256
1626583800000|2021-07-18 04:50:00|12509.75|12389.75|12494.2|12374.2|12509.76|12389.76|12493.86|12373.86|244
1626584100000|2021-07-18 04:55:00|12494.29|12374.29|12505.56|12385.56|12509.72|12389.72|12493.77|12373.77|259
1626584400000|2021-07-18 05:00:00|12505.54|12385.54|12496.27|12376.27|12515.3|12395.3|12495.96|12375.96|266
1626584700000|2021-07-18 05:05:00|12495.83|12375.83|12521.36|12401.36|12531.55|12411.55|12495.83|12375.83|273
1626585000000|2021-07-18 05:10:00|12521.33|12401.33|12500.98|12380.98|12522.76|12402.76|12496.06|12376.06|271
1626585300000|2021-07-18 05:15:00|12501.96|12381.96|12503.67|12383.67|12513.98|12393.98|12499.5|12379.5|253
1626585600000|2021-07-18 05:20:00|12502.78|12382.78|12505.41|12385.41|12508.9|12388.9|12499.3|12379.3|244
1626585900000|2021-07-18 05:25:00|12505.77|12385.77|12505.42|12385.42|12506.79|12386.79|12498.25|12378.25|261
1626586200000|2021-07-18 05:30:00|12505.91|12385.91|12497.95|12377.95|12507.7|12387.7|12494.78|12374.78|254
1626586500000|2021-07-18 05:35:00|12498.19|12378.19|12497|12377|12500.99|12380.99|12495.2|12375.2|260
1626586800000|2021-07-18 05:40:00|12496.99|12376.99|12511.79|12391.79|12511.79|12391.79|12492.57|12372.57|258
1626587100000|2021-07-18 05:45:00|12511.69|12391.69|12505.8|12385.8|12512.16|12392.16|12497.32|12377.32|261
1626587400000|2021-07-18 05:50:00|12505.65|12385.65|12513.82|12393.82|12514.96|12394.96|12505.19|12385.19|265
1626587700000|2021-07-18 05:55:00|12513.81|12393.81|12497.06|12377.06|12513.87|12393.87|12497.06|12377.06|256
1626588000000|2021-07-18 06:00:00|12497.11|12377.11|12492.86|12372.86|12506.48|12386.48|12492.01|12372.01|255
1626588300000|2021-07-18 06:05:00|12492.8|12372.8|12416.44|12296.44|12493.61|12373.61|12412.59|12292.59|289
1626588600000|2021-07-18 06:10:00|12416.07|12296.07|12418.16|12298.16|12421.26|12301.26|12394.73|12274.73|292
1626588900000|2021-07-18 06:15:00|12418.12|12298.12|12420.48|12300.48|12435.63|12315.63|12417.95|12297.95|278
1626589200000|2021-07-18 06:20:00|12420.62|12300.62|12436.74|12316.74|12441.51|12321.51|12419.93|12299.93|254
1626589500000|2021-07-18 06:25:00|12436.71|12316.71|12457.03|12337.03|12457.03|12337.03|12436.71|12316.71|231
1626589800000|2021-07-18 06:30:00|12457.17|12337.17|12435.09|12315.09|12457.17|12337.17|12433.72|12313.72|264
1626590100000|2021-07-18 06:35:00|12434.93|12314.93|12433.38|12313.38|12443.11|12323.11|12427.6|12307.6|256
1626590400000|2021-07-18 06:40:00|12433.36|12313.36|12415.84|12295.84|12433.36|12313.36|12409.61|12289.61|268
1626590700000|2021-07-18 06:45:00|12416.04|12296.04|12388.69|12268.69|12416.74|12296.74|12382.26|12262.26|279
1626591000000|2021-07-18 06:50:00|12388.74|12268.74|12398.55|12278.55|12400.91|12280.91|12377.79|12257.79|283
1626591300000|2021-07-18 06:55:00|12398.07|12278.07|12385.33|12265.33|12400.08|12280.08|12379.19|12259.19|261
1626591600000|2021-07-18 07:00:00|12386.27|12266.27|12408.39|12288.39|12413.83|12293.83|12383.24|12263.24|283
1626591900000|2021-07-18 07:05:00|12408.12|12288.12|12386.81|12266.81|12408.2|12288.2|12384.39|12264.39|269
1626592200000|2021-07-18 07:10:00|12386.8|12266.8|12390.14|12270.14|12392.09|12272.09|12382.56|12262.56|253
1626592500000|2021-07-18 07:15:00|12389.29|12269.29|12397.97|12277.97|12398.88|12278.88|12385.49|12265.49|262
1626592800000|2021-07-18 07:20:00|12398.01|12278.01|12394.54|12274.54|12398.01|12278.01|12388.56|12268.56|259
1626593100000|2021-07-18 07:25:00|12394.55|12274.55|12398|12278|12401.85|12281.85|12393.42|12273.42|261
1626593400000|2021-07-18 07:30:00|12398.82|12278.82|12403.2|12283.2|12411.71|12291.71|12398.82|12278.82|274
1626593700000|2021-07-18 07:35:00|12403.49|12283.49|12390.02|12270.02|12403.96|12283.96|12389.08|12269.08|252
1626594000000|2021-07-18 07:40:00|12390.03|12270.03|12399.57|12279.57|12400.89|12280.89|12387.31|12267.31|261
1626594300000|2021-07-18 07:45:00|12399.48|12279.48|12414.19|12294.19|12420.45|12300.45|12388.09|12268.09|286
1626594600000|2021-07-18 07:50:00|12413.89|12293.89|12381.82|12261.82|12414.11|12294.11|12381.68|12261.68|294
1626594900000|2021-07-18 07:55:00|12381.75|12261.75|12380.47|12260.47|12382.63|12262.63|12370.82|12250.82|279
1626595200000|2021-07-18 08:00:00|12380.4|12260.4|12397.43|12277.43|12397.73|12277.73|12374.45|12254.45|290
1626595500000|2021-07-18 08:05:00|12398.02|12278.02|12398.72|12278.72|12406|12286|12393.77|12273.77|271
1626595800000|2021-07-18 08:10:00|12398.99|12278.99|12411.48|12291.48|12411.54|12291.54|12397.3|12277.3|257
1626596100000|2021-07-18 08:15:00|12411.43|12291.43|12423.6|12303.6|12423.6|12303.6|12401.36|12281.36|271
1626596400000|2021-07-18 08:20:00|12424|12304|12457.06|12337.06|12457.06|12337.06|12424|12304|283
1626596700000|2021-07-18 08:25:00|12456.44|12336.44|12431.43|12311.43|12459.01|12339.01|12428.57|12308.57|274
1626597000000|2021-07-18 08:30:00|12431.45|12311.45|12404.42|12284.42|12431.54|12311.54|12402.48|12282.48|275
1626597300000|2021-07-18 08:35:00|12404.45|12284.45|12409.72|12289.72|12409.72|12289.72|12398.75|12278.75|257
1626597600000|2021-07-18 08:40:00|12409.75|12289.75|12411.47|12291.47|12420.07|12300.07|12409.15|12289.15|266
1626597900000|2021-07-18 08:45:00|12411.65|12291.65|12402.35|12282.35|12412.24|12292.24|12398.24|12278.24|264
1626598200000|2021-07-18 08:50:00|12402.23|12282.23|12408.88|12288.88|12420.59|12300.59|12401.87|12281.87|264
1626598500000|2021-07-18 08:55:00|12409.59|12289.59|12436.49|12316.49|12437.35|12317.35|12409.1|12289.1|274
1626598800000|2021-07-18 09:00:00|12436.52|12316.52|12415.11|12295.11|12436.73|12316.73|12408.59|12288.59|276
1626599100000|2021-07-18 09:05:00|12416.06|12296.06|12415.56|12295.56|12416.06|12296.06|12411.87|12291.87|253
1626599400000|2021-07-18 09:10:00|12415.42|12295.42|12424.05|12304.05|12427.22|12307.22|12406.55|12286.55|262
1626599700000|2021-07-18 09:15:00|12423.78|12303.78|12410.57|12290.57|12423.91|12303.91|12408.98|12288.98|247
1626600000000|2021-07-18 09:20:00|12410.58|12290.58|12402.71|12282.71|12411.31|12291.31|12398.4|12278.4|268
1626600300000|2021-07-18 09:25:00|12402.7|12282.7|12419.25|12299.25|12419.57|12299.57|12399.67|12279.67|253
1626600600000|2021-07-18 09:30:00|12419.34|12299.34|12420.42|12300.42|12424.43|12304.43|12414.57|12294.57|245
1626600900000|2021-07-18 09:35:00|12420.26|12300.26|12426.05|12306.05|12426.05|12306.05|12414.77|12294.77|266
1626601200000|2021-07-18 09:40:00|12426.26|12306.26|12442.61|12322.61|12443.45|12323.45|12426.26|12306.26|275
1626601500000|2021-07-18 09:45:00|12442.75|12322.75|12487.06|12367.06|12487.06|12367.06|12442.25|12322.25|283
1626601800000|2021-07-18 09:50:00|12486.99|12366.99|12475.87|12355.87|12487.83|12367.83|12470.02|12350.02|284
1626602100000|2021-07-18 09:55:00|12475.86|12355.86|12436.65|12316.65|12475.87|12355.87|12434.77|12314.77|274
1626602400000|2021-07-18 10:00:00|12436.26|12316.26|12387.18|12267.18|12436.68|12316.68|12387.18|12267.18|287
1626602700000|2021-07-18 10:05:00|12388.3|12268.3|12400.16|12280.16|12404.93|12284.93|12386.71|12266.71|272
1626603000000|2021-07-18 10:10:00|12401.06|12281.06|12368.71|12248.71|12401.54|12281.54|12366.13|12246.13|287
1626603300000|2021-07-18 10:15:00|12368.9|12248.9|12398|12278|12398.33|12278.33|12365.7|12245.7|281
1626603600000|2021-07-18 10:20:00|12397|12277|12410.01|12290.01|12413.37|12293.37|12396.68|12276.68|256
1626603900000|2021-07-18 10:25:00|12410.03|12290.03|12429.83|12309.83|12433.31|12313.31|12408.21|12288.21|270
1626604200000|2021-07-18 10:30:00|12430.03|12310.03|12415.94|12295.94|12430.03|12310.03|12415.58|12295.58|275
1626604500000|2021-07-18 10:35:00|12415.1|12295.1|12406.51|12286.51|12416.65|12296.65|12399.86|12279.86|267
1626604800000|2021-07-18 10:40:00|12406.63|12286.63|12410.42|12290.42|12415.32|12295.32|12403.71|12283.71|266
1626605100000|2021-07-18 10:45:00|12410.59|12290.59|12398.06|12278.06|12411.2|12291.2|12397.6|12277.6|270
1626605400000|2021-07-18 10:50:00|12397.97|12277.97|12411.15|12291.15|12411.15|12291.15|12395.81|12275.81|233
1626605700000|2021-07-18 10:55:00|12411.17|12291.17|12420.53|12300.53|12421.07|12301.07|12408.03|12288.03|267
1626606000000|2021-07-18 11:00:00|12420.59|12300.59|12438.38|12318.38|12438.98|12318.98|12415.9|12295.9|277
1626606300000|2021-07-18 11:05:00|12438.41|12318.41|12446.61|12326.61|12450.39|12330.39|12435.01|12315.01|283
1626606600000|2021-07-18 11:10:00|12445.87|12325.87|12439.05|12319.05|12446.06|12326.06|12429.79|12309.79|265
1626606900000|2021-07-18 11:15:00|12439.15|12319.15|12423.63|12303.63|12440.03|12320.03|12423.39|12303.39|257
1626607200000|2021-07-18 11:20:00|12423.8|12303.8|12429.42|12309.42|12430.33|12310.33|12415.27|12295.27|258
1626607500000|2021-07-18 11:25:00|12429.4|12309.4|12448.63|12328.63|12448.63|12328.63|12427.87|12307.87|266
1626607800000|2021-07-18 11:30:00|12448.6|12328.6|12440.97|12320.97|12448.7|12328.7|12440.85|12320.85|265
1626608100000|2021-07-18 11:35:00|12441.03|12321.03|12465.69|12345.69|12466.57|12346.57|12440.76|12320.76|267
1626608400000|2021-07-18 11:40:00|12465.73|12345.73|12474.33|12354.33|12474.36|12354.36|12462.24|12342.24|286
1626608700000|2021-07-18 11:45:00|12474.5|12354.5|12465.06|12345.06|12474.51|12354.51|12462.54|12342.54|275
1626609000000|2021-07-18 11:50:00|12465.02|12345.02|12458.76|12338.76|12465.04|12345.04|12454.77|12334.77|272
1626609300000|2021-07-18 11:55:00|12458.45|12338.45|12463.34|12343.34|12464.62|12344.62|12457.26|12337.26|280
1626609600000|2021-07-18 12:00:00|12463.33|12343.33|12482.31|12362.31|12484.9|12364.9|12460|12340|289
1626609900000|2021-07-18 12:05:00|12483.66|12363.66|12466.83|12346.83|12485.15|12365.15|12463.21|12343.21|272
1626610200000|2021-07-18 12:10:00|12465.31|12345.31|12466.4|12346.4|12467.92|12347.92|12458.39|12338.39|266
1626610500000|2021-07-18 12:15:00|12466.1|12346.1|12444.46|12324.46|12466.66|12346.66|12444.37|12324.37|274
1626610800000|2021-07-18 12:20:00|12444.6|12324.6|12424.77|12304.77|12444.85|12324.85|12423.99|12303.99|272
1626611100000|2021-07-18 12:25:00|12424.89|12304.89|12428.34|12308.34|12429.38|12309.38|12417.89|12297.89|251
1626611400000|2021-07-18 12:30:00|12428.39|12308.39|12441.06|12321.06|12441.1|12321.1|12422.04|12302.04|269
1626611700000|2021-07-18 12:35:00|12441.34|12321.34|12446.27|12326.27|12446.27|12326.27|12434.81|12314.81|276
1626612000000|2021-07-18 12:40:00|12446.17|12326.17|12454.32|12334.32|12454.99|12334.99|12443.55|12323.55|258
1626612300000|2021-07-18 12:45:00|12454.18|12334.18|12451.11|12331.11|12462.2|12342.2|12451.05|12331.05|253
1626612600000|2021-07-18 12:50:00|12452.07|12332.07|12437.23|12317.23|12452.07|12332.07|12434.55|12314.55|263
1626612900000|2021-07-18 12:55:00|12437.4|12317.4|12432.32|12312.32|12437.7|12317.7|12430.67|12310.67|267
1626613200000|2021-07-18 13:00:00|12432.69|12312.69|12420.32|12300.32|12433.26|12313.26|12416.63|12296.63|258
1626613500000|2021-07-18 13:05:00|12420.3|12300.3|12426.96|12306.96|12442.13|12322.13|12420.21|12300.21|280
1626613800000|2021-07-18 13:10:00|12426.72|12306.72|12406.46|12286.46|12428.08|12308.08|12400.99|12280.99|285
1626614100000|2021-07-18 13:15:00|12406.49|12286.49|12406.75|12286.75|12407.35|12287.35|12398.29|12278.29|271
1626614400000|2021-07-18 13:20:00|12406.76|12286.76|12395.31|12275.31|12412.29|12292.29|12393.64|12273.64|265
1626614700000|2021-07-18 13:25:00|12395.37|12275.37|12384.1|12264.1|12395.59|12275.59|12379.51|12259.51|273
1626615000000|2021-07-18 13:30:00|12385.18|12265.18|12385.77|12265.77|12386.47|12266.47|12374.78|12254.78|257
1626615300000|2021-07-18 13:35:00|12386.1|12266.1|12376.14|12256.14|12393.64|12273.64|12375.28|12255.28|263
1626615600000|2021-07-18 13:40:00|12376.46|12256.46|12339.07|12219.07|12377.12|12257.12|12338.72|12218.72|276
1626615900000|2021-07-18 13:45:00|12338.97|12218.97|12352.51|12232.51|12352.51|12232.51|12337.09|12217.09|263
1626616200000|2021-07-18 13:50:00|12352.5|12232.5|12357.41|12237.41|12362.42|12242.42|12344.23|12224.23|275
1626616500000|2021-07-18 13:55:00|12357.39|12237.39|12356.79|12236.79|12362.7|12242.7|12356.79|12236.79|259
1626616800000|2021-07-18 14:00:00|12356.76|12236.76|12366.19|12246.19|12366.43|12246.43|12346.7|12226.7|286
1626617100000|2021-07-18 14:05:00|12366.37|12246.37|12380.67|12260.67|12381.25|12261.25|12366.37|12246.37|264
1626617400000|2021-07-18 14:10:00|12380.74|12260.74|12387.54|12267.54|12391.41|12271.41|12377.85|12257.85|267
1626617700000|2021-07-18 14:15:00|12387.49|12267.49|12399.86|12279.86|12402.22|12282.22|12384.49|12264.49|252
1626618000000|2021-07-18 14:20:00|12399.79|12279.79|12377.53|12257.53|12401.17|12281.17|12377.18|12257.18|258
1626618300000|2021-07-18 14:25:00|12377.4|12257.4|12367.62|12247.62|12377.63|12257.63|12367.3|12247.3|259
1626618600000|2021-07-18 14:30:00|12367.57|12247.57|12350.28|12230.28|12367.71|12247.71|12349.56|12229.56|259
1626618900000|2021-07-18 14:35:00|12350.17|12230.17|12268.35|12148.35|12350.62|12230.62|12262.88|12142.88|280
1626619200000|2021-07-18 14:40:00|12267.43|12147.43|12188.08|12068.08|12267.43|12147.43|12138.76|12018.76|296
1626619500000|2021-07-18 14:45:00|12188.12|12068.12|12151.9|12031.9|12193.63|12073.63|12145.22|12025.22|296
1626619800000|2021-07-18 14:50:00|12151.56|12031.56|12166.11|12046.11|12167.4|12047.4|12146.87|12026.87|291
1626620100000|2021-07-18 14:55:00|12166.13|12046.13|12142.01|12022.01|12167.22|12047.22|12138.77|12018.77|291
1626620400000|2021-07-18 15:00:00|12141.54|12021.54|12143.78|12023.78|12156.73|12036.73|12107.64|11987.64|297
1626620700000|2021-07-18 15:05:00|12144.08|12024.08|12179.55|12059.55|12186.06|12066.06|12143.52|12023.52|286
1626621000000|2021-07-18 15:10:00|12179.39|12059.39|12185.95|12065.95|12188.82|12068.82|12172.61|12052.61|281
1626621300000|2021-07-18 15:15:00|12185.85|12065.85|12183.75|12063.75|12189.94|12069.94|12176.06|12056.06|275
1626621600000|2021-07-18 15:20:00|12183.73|12063.73|12182.93|12062.93|12186.63|12066.63|12166.35|12046.35|286
1626621900000|2021-07-18 15:25:00|12183.13|12063.13|12173.63|12053.63|12183.13|12063.13|12157.15|12037.15|277
1626622200000|2021-07-18 15:30:00|12173.6|12053.6|12190.39|12070.39|12203.22|12083.22|12171.03|12051.03|283
1626622500000|2021-07-18 15:35:00|12190.59|12070.59|12190.33|12070.33|12195.85|12075.85|12187.55|12067.55|276
1626622800000|2021-07-18 15:40:00|12190.43|12070.43|12183.3|12063.3|12190.43|12070.43|12180.17|12060.17|259
1626623100000|2021-07-18 15:45:00|12183.32|12063.32|12183.57|12063.57|12184.32|12064.32|12161.04|12041.04|273
1626623400000|2021-07-18 15:50:00|12183.5|12063.5|12167.86|12047.86|12183.5|12063.5|12164.3|12044.3|277
1626623700000|2021-07-18 15:55:00|12167.88|12047.88|12139.9|12019.9|12167.88|12047.88|12114.92|11994.92|291
1626624000000|2021-07-18 16:00:00|12140.02|12020.02|12099|11979|12140.08|12020.08|12098.81|11978.81|295
1626624300000|2021-07-18 16:05:00|12099.07|11979.07|12121.02|12001.02|12134.12|12014.12|12094.84|11974.84|295
1626624600000|2021-07-18 16:10:00|12120.95|12000.95|12153.79|12033.79|12156.23|12036.23|12120.73|12000.73|289
1626624900000|2021-07-18 16:15:00|12154.37|12034.37|12161.33|12041.33|12167.86|12047.86|12153.42|12033.42|290
1626625200000|2021-07-18 16:20:00|12161.19|12041.19|12164.54|12044.54|12167.86|12047.86|12159.92|12039.92|275
1626625500000|2021-07-18 16:25:00|12164.32|12044.32|12177.6|12057.6|12182.32|12062.32|12163.41|12043.41|277
1626625800000|2021-07-18 16:30:00|12177.74|12057.74|12158.48|12038.48|12178.28|12058.28|12157.95|12037.95|281
1626626100000|2021-07-18 16:35:00|12158.5|12038.5|12146.37|12026.37|12158.66|12038.66|12145|12025|266
1626626400000|2021-07-18 16:40:00|12147.21|12027.21|12152.47|12032.47|12152.51|12032.51|12139.48|12019.48|274
1626626700000|2021-07-18 16:45:00|12153.47|12033.47|12173.24|12053.24|12173.24|12053.24|12151.11|12031.11|274
1626627000000|2021-07-18 16:50:00|12174.32|12054.32|12191.18|12071.18|12196.38|12076.38|12174.32|12054.32|288
1626627300000|2021-07-18 16:55:00|12190.91|12070.91|12174.51|12054.51|12192.71|12072.71|12173.21|12053.21|266
1626627600000|2021-07-18 17:00:00|12172.94|12052.94|12164.21|12044.21|12173.63|12053.63|12164.21|12044.21|272
1626627900000|2021-07-18 17:05:00|12163.92|12043.92|12161.66|12041.66|12165.82|12045.82|12160.18|12040.18|264
1626628200000|2021-07-18 17:10:00|12161.7|12041.7|12158.77|12038.77|12167.16|12047.16|12157.17|12037.17|254
1626628500000|2021-07-18 17:15:00|12159.15|12039.15|12158.11|12038.11|12161.22|12041.22|12154.57|12034.57|275
1626628800000|2021-07-18 17:20:00|12157.99|12037.99|12178.01|12058.01|12178.01|12058.01|12156.11|12036.11|246
1626629100000|2021-07-18 17:25:00|12178.06|12058.06|12202.99|12082.99|12203.99|12083.99|12178.05|12058.05|279
1626629400000|2021-07-18 17:30:00|12203.05|12083.05|12182.66|12062.66|12203.89|12083.89|12180.96|12060.96|268
1626629700000|2021-07-18 17:35:00|12182.08|12062.08|12183.79|12063.79|12183.79|12063.79|12178.24|12058.24|265
1626630000000|2021-07-18 17:40:00|12183.85|12063.85|12205.19|12085.19|12205.52|12085.52|12183.85|12063.85|284
1626630300000|2021-07-18 17:45:00|12205.03|12085.03|12252.45|12132.45|12258.04|12138.04|12197.82|12077.82|290
1626630600000|2021-07-18 17:50:00|12252.19|12132.19|12245.66|12125.66|12253.65|12133.65|12232.22|12112.22|278
1626630900000|2021-07-18 17:55:00|12246.1|12126.1|12235.64|12115.64|12246.1|12126.1|12232.78|12112.78|275
1626631200000|2021-07-18 18:00:00|12235.22|12115.22|12239.71|12119.71|12244.54|12124.54|12234.47|12114.47|267
1626631500000|2021-07-18 18:05:00|12240.14|12120.14|12248.09|12128.09|12248.09|12128.09|12235.38|12115.38|260
1626631800000|2021-07-18 18:10:00|12248.27|12128.27|12278.98|12158.98|12278.99|12158.99|12245.83|12125.83|281
1626632100000|2021-07-18 18:15:00|12279.01|12159.01|12267.76|12147.76|12279.19|12159.19|12263.6|12143.6|279
1626632400000|2021-07-18 18:20:00|12267.84|12147.84|12263.27|12143.27|12267.84|12147.84|12255.52|12135.52|267
1626632700000|2021-07-18 18:25:00|12263.25|12143.25|12271.27|12151.27|12272.2|12152.2|12262.13|12142.13|261
1626633000000|2021-07-18 18:30:00|12271.26|12151.26|12256.96|12136.96|12272.54|12152.54|12256.96|12136.96|284
1626633300000|2021-07-18 18:35:00|12256.88|12136.88|12254.87|12134.87|12258.57|12138.57|12251.79|12131.79|272
1626633600000|2021-07-18 18:40:00|12254.85|12134.85|12252.24|12132.24|12260.53|12140.53|12249.4|12129.4|276
1626633900000|2021-07-18 18:45:00|12252.34|12132.34|12249.78|12129.78|12256.41|12136.41|12248.42|12128.42|264
1626634200000|2021-07-18 18:50:00|12249.77|12129.77|12250.42|12130.42|12258.65|12138.65|12248.18|12128.18|262
1626634500000|2021-07-18 18:55:00|12250.43|12130.43|12240.15|12120.15|12254.47|12134.47|12240.15|12120.15|281
1626634800000|2021-07-18 19:00:00|12240.31|12120.31|12240.52|12120.52|12244.32|12124.32|12238.63|12118.63|267
1626635100000|2021-07-18 19:05:00|12240.54|12120.54|12240.52|12120.52|12242.52|12122.52|12238.05|12118.05|246
1626635400000|2021-07-18 19:10:00|12240.33|12120.33|12249.87|12129.87|12251.96|12131.96|12240.11|12120.11|260
1626635700000|2021-07-18 19:15:00|12249.85|12129.85|12247.94|12127.94|12252.55|12132.55|12247.68|12127.68|246
1626636000000|2021-07-18 19:20:00|12248.08|12128.08|12264.44|12144.44|12268.78|12148.78|12246.6|12126.6|265
1626636300000|2021-07-18 19:25:00|12264.63|12144.63|12258.33|12138.33|12272.46|12152.46|12258|12138|264
1626636600000|2021-07-18 19:30:00|12258.11|12138.11|12252.71|12132.71|12261.17|12141.17|12252.62|12132.62|254
1626636900000|2021-07-18 19:35:00|12252.67|12132.67|12252.29|12132.29|12259.89|12139.89|12252.02|12132.02|247
1626637200000|2021-07-18 19:40:00|12252.41|12132.41|12239.28|12111.28|12255.48|12132.41|12237.51|12109.51|270
1626637500000|2021-07-18 19:45:00|12239.32|12111.32|12236.72|12108.72|12246.07|12118.07|12236.5|12108.5|258
1626637800000|2021-07-18 19:50:00|12236.7|12108.7|12230.59|12102.59|12237.97|12109.97|12228.93|12100.93|246
1626638100000|2021-07-18 19:55:00|12230.55|12102.55|12233.34|12105.34|12237.82|12109.82|12229.51|12101.51|249
1626638400000|2021-07-18 20:00:00|12233.38|12105.38|12214.71|12086.71|12235.06|12107.06|12213.77|12085.77|273
1626638700000|2021-07-18 20:05:00|12214.43|12086.43|12230.83|12102.83|12231.33|12103.33|12208.07|12080.07|265
1626639000000|2021-07-18 20:10:00|12230.91|12102.91|12257.63|12129.63|12257.63|12129.63|12230.91|12102.91|284
1626639300000|2021-07-18 20:15:00|12257.69|12129.69|12252.94|12124.94|12258.82|12130.82|12250.1|12122.1|267
1626639600000|2021-07-18 20:20:00|12252.8|12124.8|12239.85|12111.85|12252.84|12124.84|12239.48|12111.48|257
1626639900000|2021-07-18 20:25:00|12239.39|12111.39|12220.72|12092.72|12239.4|12111.4|12220.67|12092.67|252
1626640200000|2021-07-18 20:30:00|12220.96|12092.96|12234.65|12106.65|12235.97|12107.97|12219.44|12091.44|277
1626640500000|2021-07-18 20:35:00|12234.63|12106.63|12221.38|12093.38|12234.88|12106.88|12221.38|12093.38|252
1626640800000|2021-07-18 20:40:00|12221.39|12093.39|12220.04|12092.04|12229.11|12101.11|12217.46|12089.46|264
1626641100000|2021-07-18 20:45:00|12220.12|12092.12|12226.23|12098.23|12229.63|12101.63|12216.65|12088.65|267
1626641400000|2021-07-18 20:50:00|12226.22|12098.22|12235.09|12107.09|12242.12|12114.12|12226.22|12098.22|268
1626641700000|2021-07-18 20:55:00|12234.85|12106.85|12208.75|12080.75|12235.24|12107.24|12208.75|12080.75|273
1626642000000|2021-07-18 21:00:00|12208.71|12080.71|12195.77|12067.77|12208.71|12080.71|12190.06|12062.06|253
1626642300000|2021-07-18 21:05:00|12195.63|12067.63|12198.85|12070.85|12214.44|12086.44|12195.62|12067.62|284
1626642600000|2021-07-18 21:10:00|12198.81|12070.81|12220.33|12092.33|12220.37|12092.37|12194.07|12066.07|279
1626642900000|2021-07-18 21:15:00|12220.2|12092.2|12243.56|12115.56|12244.85|12116.85|12220.2|12092.2|259
1626643200000|2021-07-18 21:20:00|12243.62|12115.62|12244.82|12116.82|12249.57|12121.57|12242.47|12114.47|266
1626643500000|2021-07-18 21:25:00|12244.74|12116.74|12237.18|12109.18|12245.79|12117.79|12230.79|12102.79|262
1626643800000|2021-07-18 21:30:00|12237.2|12109.2|12230.4|12102.4|12238.71|12110.71|12230.4|12102.4|248
1626644100000|2021-07-18 21:35:00|12230.42|12102.42|12230.92|12102.92|12233.24|12105.24|12229.45|12101.45|246
1626644400000|2021-07-18 21:40:00|12230.97|12102.97|12224.26|12096.26|12233.45|12105.45|12218.41|12090.41|232
1626644700000|2021-07-18 21:45:00|12225.4|12097.4|12301.89|12173.89|12302.24|12174.24|12225.4|12097.4|272
1626645000000|2021-07-18 21:50:00|12300.48|12172.48|12325.05|12197.05|12331.41|12203.41|12296.06|12168.06|293
1626645300000|2021-07-18 21:55:00|12324.3|12196.3|12330.74|12202.74|12334.42|12206.42|12316.41|12188.41|286
1626645600000|2021-07-18 22:00:00|12330.69|12202.69|12353.86|12233.86|12357.63|12237.63|12323.43|12202.69|290
1626645900000|2021-07-18 22:05:00|12354.31|12234.31|12335.07|12215.07|12360.63|12240.63|12334.78|12214.78|283
1626646200000|2021-07-18 22:10:00|12334.32|12214.32|12283.37|12163.37|12334.32|12214.32|12280.43|12160.43|286
1626646500000|2021-07-18 22:15:00|12283.9|12163.9|12198.05|12078.05|12283.9|12163.9|12190.07|12070.07|293
1626646800000|2021-07-18 22:20:00|12197.58|12077.58|12179.07|12059.07|12203.43|12083.43|12173.21|12053.21|281
1626647100000|2021-07-18 22:25:00|12179.34|12059.34|12191.88|12071.88|12191.88|12071.88|12172.34|12052.34|282
1626647400000|2021-07-18 22:30:00|12191.99|12071.99|12213.15|12093.15|12217.4|12097.4|12185.37|12065.37|290
1626647700000|2021-07-18 22:35:00|12213.04|12093.04|12183.79|12063.79|12215.27|12095.27|12183.27|12063.27|273
1626648000000|2021-07-18 22:40:00|12183.81|12063.81|12154.43|12034.43|12184.06|12064.06|12152.18|12032.18|263
1626648300000|2021-07-18 22:45:00|12154.44|12034.44|12153.32|12033.32|12162.12|12042.12|12149.39|12029.39|277
1626648600000|2021-07-18 22:50:00|12153.09|12033.09|12132.28|12012.28|12153.09|12033.09|12128.29|12008.29|284
1626648900000|2021-07-18 22:55:00|12132.26|12012.26|12145.84|12025.84|12147.87|12027.87|12130.1|12010.1|278
1626649200000|2021-07-18 23:00:00|12145.7|12025.7|12157.24|12037.24|12157.9|12037.9|12122.96|12002.96|286
1626649500000|2021-07-18 23:05:00|12157.44|12037.44|12156.49|12036.49|12158.55|12038.55|12148.6|12028.6|269
1626649800000|2021-07-18 23:10:00|12156.24|12036.24|12167.29|12047.29|12168.25|12048.25|12152.68|12032.68|268
1626650100000|2021-07-18 23:15:00|12167.33|12047.33|12167.81|12047.81|12168.9|12048.9|12161.54|12041.54|281
1626650400000|2021-07-18 23:20:00|12167.82|12047.82|12148.58|12028.58|12168.11|12048.11|12148.51|12028.51|270
1626650700000|2021-07-18 23:25:00|12148.77|12028.77|12145.57|12025.57|12151.21|12031.21|12141.07|12021.07|293
1626651000000|2021-07-18 23:30:00|12145.68|12025.68|12158.13|12038.13|12166.39|12046.39|12142.9|12022.9|277
1626651300000|2021-07-18 23:35:00|12157.96|12037.96|12185.84|12065.84|12185.84|12065.84|12155.5|12035.5|263
1626651600000|2021-07-18 23:40:00|12185.89|12065.89|12214.1|12094.1|12216.74|12096.74|12185.77|12065.77|286
1626651900000|2021-07-18 23:45:00|12213.95|12093.95|12262.5|12142.5|12262.65|12142.65|12213.47|12093.47|292
1626652200000|2021-07-18 23:50:00|12262.48|12142.48|12232.96|12112.96|12265.34|12145.34|12232.96|12112.96|292
1626652500000|2021-07-18 23:55:00|12233|12113|12200.84|12080.84|12234.55|12114.55|12200.36|12080.36|280
1626652800000|2021-07-19 00:00:00|12200.82|12080.82|12187.9|12067.9|12211.79|12091.79|12169.77|12049.77|293
1626653100000|2021-07-19 00:05:00|12187.91|12067.91|12232.89|12112.89|12254.81|12134.81|12187.63|12067.63|291
1626653400000|2021-07-19 00:10:00|12231.69|12111.69|12240.34|12120.34|12240.34|12120.34|12224.86|12104.86|271
1626653700000|2021-07-19 00:15:00|12240.73|12120.73|12238.1|12118.1|12251.8|12131.8|12235.97|12115.97|281
1626654000000|2021-07-19 00:20:00|12238.12|12118.12|12225.84|12105.84|12239.8|12119.8|12221.12|12101.12|268
1626654300000|2021-07-19 00:25:00|12225.81|12105.81|12213.37|12093.37|12234.93|12114.93|12210.94|12090.94|277
1626654600000|2021-07-19 00:30:00|12213.38|12093.38|12181.82|12061.82|12215.74|12095.74|12181.39|12061.39|278
1626654900000|2021-07-19 00:35:00|12181.59|12061.59|12162.3|12042.3|12190.93|12070.93|12161.36|12041.36|282
1626655200000|2021-07-19 00:40:00|12162.2|12042.2|12141.5|12021.5|12162.2|12042.2|12134.57|12014.57|290
1626655500000|2021-07-19 00:45:00|12141.52|12021.52|12106.87|11986.87|12143.1|12023.1|12105.68|11985.68|287
1626655800000|2021-07-19 00:50:00|12106.97|11986.97|12094.04|11974.04|12113.03|11993.03|12093.88|11973.88|282
1626656100000|2021-07-19 00:55:00|12094.12|11974.12|12106.11|11986.11|12125.57|12005.57|12092.83|11972.83|283
1626656400000|2021-07-19 01:00:00|12106.12|11986.12|12072.21|11952.21|12106.36|11986.36|12069.19|11949.19|281
1626656700000|2021-07-19 01:05:00|12072.32|11952.32|12053.28|11933.28|12072.55|11952.55|12045.45|11925.45|295
1626657000000|2021-07-19 01:10:00|12053.59|11933.59|12040.2|11920.2|12059.34|11939.34|12035.63|11915.63|291
1626657300000|2021-07-19 01:15:00|12039.84|11919.84|12019.2|11899.2|12044.63|11924.63|12019.2|11899.2|283
1626657600000|2021-07-19 01:20:00|12018.81|11898.81|12037.62|11917.62|12052.32|11932.32|12014.8|11894.8|287
1626657900000|2021-07-19 01:25:00|12037.26|11917.26|12055.84|11935.84|12056.76|11936.76|12035.72|11915.72|255
1626658200000|2021-07-19 01:30:00|12055.93|11935.93|12042.21|11922.21|12056|11936|12035.94|11915.94|276
1626658500000|2021-07-19 01:35:00|12042.24|11922.24|12041.6|11921.6|12051.18|11931.18|12038.89|11918.89|274
1626658800000|2021-07-19 01:40:00|12041.94|11921.94|12090.49|11970.49|12095.49|11975.49|12041.19|11921.19|279
1626659100000|2021-07-19 01:45:00|12090.61|11970.61|12101.55|11981.55|12113.84|11993.84|12086.35|11966.35|281
1626659400000|2021-07-19 01:50:00|12101.51|11981.51|12081.66|11961.66|12105.63|11985.63|12079.91|11959.91|267
1626659700000|2021-07-19 01:55:00|12081.6|11961.6|12090.35|11970.35|12094.03|11974.03|12078.52|11958.52|281
1626660000000|2021-07-19 02:00:00|12090.49|11970.49|12107.82|11987.82|12107.91|11987.91|12074.6|11954.6|281
1626660300000|2021-07-19 02:05:00|12107.86|11987.86|12115.57|11995.57|12116.31|11996.31|12107.48|11987.48|266
1626660600000|2021-07-19 02:10:00|12115.28|11995.28|12130.86|12010.86|12135.22|12015.22|12114.98|11994.98|261
1626660900000|2021-07-19 02:15:00|12130.99|12010.99|12120.57|12000.57|12137.52|12017.52|12120.43|12000.43|276
1626661200000|2021-07-19 02:20:00|12120.3|12000.3|12123.8|12003.8|12127.85|12007.85|12120.21|12000.21|256
1626661500000|2021-07-19 02:25:00|12123.88|12003.88|12126.3|12006.3|12129.12|12009.12|12120.81|12000.81|260
1626661800000|2021-07-19 02:30:00|12125.99|12005.99|12066.53|11946.53|12125.99|12005.99|12066.27|11946.27|279
1626662100000|2021-07-19 02:35:00|12066.43|11946.43|12076.13|11956.13|12076.79|11956.79|12053.82|11933.82|287
1626662400000|2021-07-19 02:40:00|12075.79|11955.79|12075.68|11955.68|12094.05|11974.05|12072.71|11952.71|271
1626662700000|2021-07-19 02:45:00|12075.67|11955.67|12067.74|11947.74|12089.62|11969.62|12067.74|11947.74|270
1626663000000|2021-07-19 02:50:00|12067.33|11947.33|12088.11|11968.11|12090.16|11970.16|12063.91|11943.91|284
1626663300000|2021-07-19 02:55:00|12088.06|11968.06|12080.76|11960.76|12095.86|11975.86|12080.76|11960.76|260
1626663600000|2021-07-19 03:00:00|12079|11959|12064.84|11944.84|12079|11959|12054.12|11934.12|283
1626663900000|2021-07-19 03:05:00|12065.1|11945.1|12082.43|11962.43|12091.55|11971.55|12064.55|11944.55|267
1626664200000|2021-07-19 03:10:00|12082.37|11962.37|12088.29|11968.29|12092.95|11972.95|12078.46|11958.46|266
1626664500000|2021-07-19 03:15:00|12088.53|11968.53|12108.75|11988.75|12112.37|11992.37|12088.37|11968.37|253
1626664800000|2021-07-19 03:20:00|12108.72|11988.72|12095.14|11975.14|12120.18|12000.18|12095.14|11975.14|275
1626665100000|2021-07-19 03:25:00|12095.23|11975.23|12097.71|11977.71|12099.39|11979.39|12094.06|11974.06|276
1626665400000|2021-07-19 03:30:00|12097.73|11977.73|12078.95|11958.95|12097.83|11977.83|12078.7|11958.7|264
1626665700000|2021-07-19 03:35:00|12078.49|11958.49|12100.65|11980.65|12100.65|11980.65|12076.71|11956.71|266
1626666000000|2021-07-19 03:40:00|12101.01|11981.01|12129.31|12009.31|12129.31|12009.31|12101.01|11981.01|271
1626666300000|2021-07-19 03:45:00|12129.25|12009.25|12115.49|11995.49|12132.18|12012.18|12115.15|11995.15|280
1626666600000|2021-07-19 03:50:00|12115.44|11995.44|12098.82|11978.82|12119.67|11999.67|12097.7|11977.7|263
1626666900000|2021-07-19 03:55:00|12098.07|11978.07|12101.9|11981.9|12110.55|11990.55|12093.25|11973.25|283
1626667200000|2021-07-19 04:00:00|12101.91|11981.91|12111.29|11991.29|12124.34|12004.34|12100.41|11980.41|269
1626667500000|2021-07-19 04:05:00|12111.17|11991.17|12092.25|11972.25|12112.49|11992.49|12091.91|11971.91|280
1626667800000|2021-07-19 04:10:00|12092.28|11972.28|12102.99|11982.99|12104.14|11984.14|12089.31|11969.31|272
1626668100000|2021-07-19 04:15:00|12103.06|11983.06|12113.69|11993.69|12119.7|11999.7|12103.06|11983.06|249
1626668400000|2021-07-19 04:20:00|12114.54|11994.54|12113.97|11993.97|12119.54|11999.54|12111.13|11991.13|254
1626668700000|2021-07-19 04:25:00|12113.44|11993.44|12138.58|12018.58|12150.08|12030.08|12111.81|11991.81|281
1626669000000|2021-07-19 04:30:00|12138.54|12018.54|12138.76|12018.76|12150.06|12030.06|12138.54|12018.54|264
1626669300000|2021-07-19 04:35:00|12138.66|12018.66|12143.94|12023.94|12147.8|12027.8|12137.99|12017.99|267
1626669600000|2021-07-19 04:40:00|12143.76|12023.76|12144.13|12024.13|12150.29|12030.29|12139.66|12019.66|270
1626669900000|2021-07-19 04:45:00|12143.99|12023.99|12167.59|12047.59|12170.26|12050.26|12143.08|12023.08|277
1626670200000|2021-07-19 04:50:00|12168.05|12048.05|12167.95|12047.95|12170.11|12050.11|12163.32|12043.32|260
1626670500000|2021-07-19 04:55:00|12167.98|12047.98|12176.59|12056.59|12176.73|12056.73|12167.98|12047.98|253
1626670800000|2021-07-19 05:00:00|12176.57|12056.57|12196.62|12076.62|12197.19|12077.19|12172.29|12052.29|266
1626671100000|2021-07-19 05:05:00|12196.16|12076.16|12191.2|12071.2|12203.48|12083.48|12190.99|12070.99|290
1626671400000|2021-07-19 05:10:00|12190.51|12070.51|12176.02|12056.02|12191.59|12071.59|12174.97|12054.97|260
1626671700000|2021-07-19 05:15:00|12175.81|12055.81|12173.46|12053.46|12178.47|12058.47|12171.54|12051.54|259
1626672000000|2021-07-19 05:20:00|12173.41|12053.41|12150.59|12030.59|12173.7|12053.7|12150.04|12030.04|269
1626672300000|2021-07-19 05:25:00|12150.69|12030.69|12158.92|12038.92|12159.79|12039.79|12149.77|12029.77|272
1626672600000|2021-07-19 05:30:00|12158.2|12038.2|12168.96|12048.96|12172.28|12052.28|12156.39|12036.39|272
1626672900000|2021-07-19 05:35:00|12168.39|12048.39|12162.41|12042.41|12173.84|12053.84|12160.79|12040.79|280
1626673200000|2021-07-19 05:40:00|12162.36|12042.36|12155.72|12035.72|12166.92|12046.92|12155.72|12035.72|270
1626673500000|2021-07-19 05:45:00|12155.7|12035.7|12240.92|12120.92|12247.65|12127.65|12155.27|12035.27|296
1626673800000|2021-07-19 05:50:00|12240.25|12120.25|12233.26|12113.26|12240.25|12120.25|12211.86|12091.86|292
1626674100000|2021-07-19 05:55:00|12233.73|12113.73|12229.32|12109.32|12239.54|12119.54|12223.45|12103.45|276
1626674400000|2021-07-19 06:00:00|12229.36|12109.36|12232.64|12112.64|12242.81|12122.81|12229.36|12109.36|285
1626674700000|2021-07-19 06:05:00|12232.37|12112.37|12216.98|12096.98|12232.37|12112.37|12216.55|12096.55|269
1626675000000|2021-07-19 06:10:00|12216.86|12096.86|12202.89|12082.89|12217.62|12097.62|12202.47|12082.47|278
1626675300000|2021-07-19 06:15:00|12202.96|12082.96|12207.57|12087.57|12211.11|12091.11|12193.25|12073.25|278
1626675600000|2021-07-19 06:20:00|12206.82|12086.82|12208.3|12088.3|12216.78|12096.78|12204.37|12084.37|261
1626675900000|2021-07-19 06:25:00|12208.26|12088.26|12197.82|12077.82|12208.27|12088.27|12189.69|12069.69|254
1626676200000|2021-07-19 06:30:00|12197.85|12077.85|12212.9|12092.9|12213.22|12093.22|12197.42|12077.42|253
1626676500000|2021-07-19 06:35:00|12212.96|12092.96|12208.82|12088.82|12214.7|12094.7|12208.73|12088.73|256
1626676800000|2021-07-19 06:40:00|12208.8|12088.8|12219.47|12099.47|12224.55|12104.55|12208.66|12088.66|237
1626677100000|2021-07-19 06:45:00|12219.41|12099.41|12211.25|12091.25|12226.09|12106.09|12209.72|12089.72|257
1626677400000|2021-07-19 06:50:00|12211|12091|12221.95|12101.95|12221.95|12101.95|12210.4|12090.4|252
1626677700000|2021-07-19 06:55:00|12221.63|12101.63|12221.54|12101.54|12230.21|12110.21|12221.18|12101.18|251
1626678000000|2021-07-19 07:00:00|12221.38|12101.38|12217.24|12097.24|12227.67|12107.67|12216.01|12096.01|268
1626678300000|2021-07-19 07:05:00|12217.71|12097.71|12220.41|12100.41|12225.07|12105.07|12217.5|12097.5|262
1626678600000|2021-07-19 07:10:00|12220.45|12100.45|12222.41|12102.41|12225.74|12105.74|12220.45|12100.45|246
1626678900000|2021-07-19 07:15:00|12223.26|12103.26|12253.79|12133.79|12262.22|12142.22|12223.26|12103.26|262
1626679200000|2021-07-19 07:20:00|12253.78|12133.78|12240.97|12120.97|12253.78|12133.78|12239.58|12119.58|264
1626679500000|2021-07-19 07:25:00|12240.96|12120.96|12201.12|12081.12|12241.12|12121.12|12200.9|12080.9|273
1626679800000|2021-07-19 07:30:00|12201.15|12081.15|12162.92|12042.92|12201.88|12081.88|12159.47|12039.47|279
1626680100000|2021-07-19 07:35:00|12162.88|12042.88|12155.66|12035.66|12169.55|12049.55|12153.01|12033.01|281
1626680400000|2021-07-19 07:40:00|12155.88|12035.88|12166.63|12046.63|12167.52|12047.52|12154.33|12034.33|270
1626680700000|2021-07-19 07:45:00|12166.6|12046.6|12171.35|12051.35|12179.5|12059.5|12164.76|12044.76|257
1626681000000|2021-07-19 07:50:00|12171.1|12051.1|12150.24|12030.24|12175.34|12055.34|12147.73|12027.73|272
1626681300000|2021-07-19 07:55:00|12150.29|12030.29|12147.93|12027.93|12154.38|12034.38|12142.06|12022.06|265
1626681600000|2021-07-19 08:00:00|12147.67|12027.67|12159.39|12039.39|12168.56|12048.56|12138.17|12018.17|276
1626681900000|2021-07-19 08:05:00|12159.79|12039.79|12154.47|12034.47|12163.93|12043.93|12151.41|12031.41|251
1626682200000|2021-07-19 08:10:00|12154.69|12034.69|12169.53|12049.53|12172.05|12052.05|12154.69|12034.69|268
1626682500000|2021-07-19 08:15:00|12169.47|12049.47|12163.85|12043.85|12180.92|12060.92|12163.17|12043.17|271
1626682800000|2021-07-19 08:20:00|12163.78|12043.78|12168.99|12048.99|12170.83|12050.83|12162.86|12042.86|262
1626683100000|2021-07-19 08:25:00|12168.97|12048.97|12167.84|12047.84|12176.54|12056.54|12166.81|12046.81|269
1626683400000|2021-07-19 08:30:00|12167.98|12047.98|12146.42|12026.42|12172.73|12052.73|12146.42|12026.42|269
1626683700000|2021-07-19 08:35:00|12146.47|12026.47|12147.69|12027.69|12152.25|12032.25|12145.06|12025.06|261
1626684000000|2021-07-19 08:40:00|12147.68|12027.68|12134.92|12014.92|12147.68|12027.68|12134.48|12014.48|261
1626684300000|2021-07-19 08:45:00|12134.86|12014.86|12131.19|12011.19|12135.66|12015.66|12119.21|11999.21|280
1626684600000|2021-07-19 08:50:00|12131.27|12011.27|12100.79|11980.79|12131.64|12011.64|12100.79|11980.79|264
1626684900000|2021-07-19 08:55:00|12100.89|11980.89|12066.91|11946.91|12102|11982|12066.86|11946.86|279
1626685200000|2021-07-19 09:00:00|12067.01|11947.01|12076.18|11956.18|12087.76|11967.76|12064.78|11944.78|279
1626685500000|2021-07-19 09:05:00|12077.17|11957.17|12079.24|11959.24|12091.45|11971.45|12075.36|11955.36|286
1626685800000|2021-07-19 09:10:00|12079.46|11959.46|12052.06|11932.06|12079.46|11959.46|12043.86|11923.86|281
1626686100000|2021-07-19 09:15:00|12051.87|11931.87|12060.1|11940.1|12060.1|11940.1|12037.12|11917.12|275
1626686400000|2021-07-19 09:20:00|12060.33|11940.33|12061.93|11941.93|12062.09|11942.09|12054.13|11934.13|271
1626686700000|2021-07-19 09:25:00|12062.38|11942.38|12079.48|11959.48|12080.13|11960.13|12062.38|11942.38|260
1626687000000|2021-07-19 09:30:00|12079.62|11959.62|12080.42|11960.42|12085.75|11965.75|12066.63|11946.63|286
1626687300000|2021-07-19 09:35:00|12080.43|11960.43|12078.98|11958.98|12081.78|11961.78|12069.19|11949.19|263
1626687600000|2021-07-19 09:40:00|12079.45|11959.45|12066.41|11946.41|12079.96|11959.96|12062.09|11942.09|268
1626687900000|2021-07-19 09:45:00|12066.37|11946.37|12044.54|11924.54|12067.37|11947.37|12035.63|11915.63|282
1626688200000|2021-07-19 09:50:00|12044.56|11924.56|12038.02|11918.02|12046.21|11926.21|12024.92|11904.92|290
1626688500000|2021-07-19 09:55:00|12038.07|11918.07|12040.57|11920.57|12046.11|11926.11|12036.62|11916.62|266
1626688800000|2021-07-19 10:00:00|12040.7|11920.7|12052.88|11932.88|12053.78|11933.78|12034.64|11914.64|285
1626689100000|2021-07-19 10:05:00|12052.97|11932.97|12051.97|11931.97|12058.72|11938.72|12051.97|11931.97|281
1626689400000|2021-07-19 10:10:00|12051.77|11931.77|12035.24|11915.24|12052.38|11932.38|12031.28|11911.28|282
1626689700000|2021-07-19 10:15:00|12035.23|11915.23|12015.79|11895.79|12036.4|11916.4|12011.57|11891.57|276
1626690000000|2021-07-19 10:20:00|12015.91|11895.91|12016.16|11896.16|12016.19|11896.19|12001.52|11881.52|286
1626690300000|2021-07-19 10:25:00|12017.04|11897.04|12013.47|11893.47|12018.01|11898.01|12013.01|11893.01|254
1626690600000|2021-07-19 10:30:00|12013.59|11893.59|12026.59|11906.59|12028.24|11908.24|12011.31|11891.31|252
1626690900000|2021-07-19 10:35:00|12026.55|11906.55|12014.4|11894.4|12030.19|11910.19|12003.6|11883.6|271
1626691200000|2021-07-19 10:40:00|12014.39|11894.39|11995.56|11875.56|12017.64|11897.64|11994.77|11874.77|278
1626691500000|2021-07-19 10:45:00|11994.84|11874.84|12006.05|11886.05|12006.15|11886.15|11979.85|11859.85|278
1626691800000|2021-07-19 10:50:00|12006.3|11886.3|11957.64|11837.64|12007.47|11887.47|11957.64|11837.64|284
1626692100000|2021-07-19 10:55:00|11957.19|11837.19|11945.27|11825.27|11966.87|11846.87|11941|11821|287
1626692400000|2021-07-19 11:00:00|11944.28|11824.28|11977.29|11857.29|11977.56|11857.56|11936.98|11816.98|289
1626692700000|2021-07-19 11:05:00|11977.22|11857.22|11989.85|11869.85|11992.56|11872.56|11973.17|11853.17|277
1626693000000|2021-07-19 11:10:00|11989.83|11869.83|12035.43|11915.43|12035.43|11915.43|11989.64|11869.64|281
1626693300000|2021-07-19 11:15:00|12035.58|11915.58|12008.42|11888.42|12043.35|11923.35|12008.24|11888.24|285
1626693600000|2021-07-19 11:20:00|12008.35|11888.35|11979.59|11859.59|12008.45|11888.45|11974.32|11854.32|280
1626693900000|2021-07-19 11:25:00|11979.54|11859.54|11986.88|11866.88|11986.95|11866.95|11973.71|11853.71|269
1626694200000|2021-07-19 11:30:00|11987.61|11867.61|11962.63|11842.63|11989.76|11869.76|11958.99|11838.99|279
1626694500000|2021-07-19 11:35:00|11962.64|11842.64|12001.01|11881.01|12001.28|11881.28|11962.64|11842.64|277
1626694800000|2021-07-19 11:40:00|12002.01|11882.01|11984.53|11864.53|12003.99|11883.99|11984.29|11864.29|269
1626695100000|2021-07-19 11:45:00|11984.59|11864.59|11963.74|11843.74|11990.26|11870.26|11959.62|11839.62|282
1626695400000|2021-07-19 11:50:00|11963.33|11843.33|11955.4|11835.4|11966.7|11846.7|11949.97|11829.97|282
1626695700000|2021-07-19 11:55:00|11955.65|11835.65|11948.71|11828.71|11957.15|11837.15|11947.6|11827.6|272
1626696000000|2021-07-19 12:00:00|11948.35|11828.35|11927.14|11807.14|11948.39|11828.39|11918.91|11798.91|284
1626696300000|2021-07-19 12:05:00|11927.18|11807.18|11966.34|11846.34|11969.75|11849.75|11927.14|11807.14|285
1626696600000|2021-07-19 12:10:00|11966.37|11846.37|11938.63|11818.63|11968.45|11848.45|11936.91|11816.91|287
1626696900000|2021-07-19 12:15:00|11938.58|11818.58|11905.89|11785.89|11939.66|11819.66|11891|11771|293
1626697200000|2021-07-19 12:20:00|11906.12|11786.12|11907.53|11787.53|11918.08|11798.08|11900.57|11780.57|290
1626697500000|2021-07-19 12:25:00|11908.6|11788.6|11895.4|11775.4|11908.6|11788.6|11892.98|11772.98|284
1626697800000|2021-07-19 12:30:00|11895.38|11775.38|11784.32|11664.32|11895.38|11775.38|11783.05|11663.05|300
1626698100000|2021-07-19 12:35:00|11782.45|11662.45|11678.15|11558.15|11783.52|11663.52|11618.46|11498.46|299
1626698400000|2021-07-19 12:40:00|11678.51|11558.51|11683.34|11563.34|11688.32|11568.32|11658.83|11538.83|295
1626698700000|2021-07-19 12:45:00|11682.77|11562.77|11629.85|11509.85|11682.77|11562.77|11618.4|11498.4|297
1626699000000|2021-07-19 12:50:00|11631.23|11511.23|11642.32|11522.32|11670.11|11550.11|11630.11|11510.11|297
1626699300000|2021-07-19 12:55:00|11641.74|11521.74|11636.12|11516.12|11652.07|11532.07|11636.03|11516.03|295
1626699600000|2021-07-19 13:00:00|11635.67|11515.67|11626.71|11506.71|11635.67|11515.67|11571.39|11451.39|298
1626699900000|2021-07-19 13:05:00|11626.83|11506.83|11610.36|11490.36|11635.42|11515.42|11610.29|11490.29|296
1626700200000|2021-07-19 13:10:00|11610.34|11490.34|11650.47|11530.47|11651.1|11531.1|11584.81|11464.81|296
1626700500000|2021-07-19 13:15:00|11650.58|11530.58|11697.01|11577.01|11706.42|11586.42|11648.9|11528.9|298
1626700800000|2021-07-19 13:20:00|11696.16|11576.16|11658.61|11538.61|11696.27|11576.27|11652.57|11532.57|292
1626701100000|2021-07-19 13:25:00|11658.56|11538.56|11635.96|11515.96|11659.56|11539.56|11631.05|11511.05|295
1626701400000|2021-07-19 13:30:00|11635.7|11515.7|11591.08|11471.08|11635.7|11515.7|11589.23|11469.23|295
1626701700000|2021-07-19 13:35:00|11591.43|11471.43|11608.66|11488.66|11626|11506|11591.19|11471.19|295
1626702000000|2021-07-19 13:40:00|11608.45|11488.45|11593.68|11473.68|11608.73|11488.73|11567.12|11447.12|296
1626702300000|2021-07-19 13:45:00|11593.61|11473.61|11555.95|11435.95|11593.95|11473.95|11555.88|11435.88|295
1626702600000|2021-07-19 13:50:00|11555.75|11435.75|11555.99|11435.99|11579.95|11459.95|11552.94|11432.94|293
1626702900000|2021-07-19 13:55:00|11556.09|11436.09|11568.94|11448.94|11583.3|11463.3|11552.06|11432.06|288
1626703200000|2021-07-19 14:00:00|11568.91|11448.91|11582.2|11462.2|11618.08|11498.08|11553.33|11433.33|297
1626703500000|2021-07-19 14:05:00|11582.53|11462.53|11598.21|11478.21|11598.21|11478.21|11569.17|11449.17|293
1626703800000|2021-07-19 14:10:00|11598.32|11478.32|11592.42|11472.42|11607.57|11487.57|11586.5|11466.5|298
1626704100000|2021-07-19 14:15:00|11592.01|11472.01|11582.07|11462.07|11612.4|11492.4|11581|11461|297
1626704400000|2021-07-19 14:20:00|11582|11462|11603.08|11483.08|11637.3|11517.3|11561.9|11441.9|298
1626704700000|2021-07-19 14:25:00|11604.01|11484.01|11606.32|11486.32|11608.03|11488.03|11589.69|11469.69|289
1626705000000|2021-07-19 14:30:00|11605.96|11485.96|11650.5|11530.5|11651.48|11531.48|11594.04|11474.04|292
1626705300000|2021-07-19 14:35:00|11650.46|11530.46|11655.85|11535.85|11655.85|11535.85|11635.59|11515.59|292
1626705600000|2021-07-19 14:40:00|11656.88|11536.88|11653.87|11533.87|11664.91|11544.91|11644.64|11524.64|291
1626705900000|2021-07-19 14:45:00|11653.99|11533.99|11682.73|11562.73|11683.98|11563.98|11651.38|11531.38|285
1626706200000|2021-07-19 14:50:00|11682.27|11562.27|11662.42|11542.42|11683.01|11563.01|11662.27|11542.27|289
1626706500000|2021-07-19 14:55:00|11662.53|11542.53|11675.9|11555.9|11676|11556|11644.99|11524.99|287
1626706800000|2021-07-19 15:00:00|11676.06|11556.06|11657.77|11537.77|11678.35|11558.35|11646.62|11526.62|287
1626707100000|2021-07-19 15:05:00|11657.63|11537.63|11710.63|11590.63|11711.44|11591.44|11657.22|11537.22|293
1626707400000|2021-07-19 15:10:00|11710.66|11590.66|11738.69|11618.69|11752.04|11632.04|11709.01|11589.01|288
1626707700000|2021-07-19 15:15:00|11739.02|11619.02|11726.57|11606.57|11739.02|11619.02|11718.93|11598.93|294
1626708000000|2021-07-19 15:20:00|11726.58|11606.58|11701.35|11581.35|11731.55|11611.55|11700.26|11580.26|289
1626708300000|2021-07-19 15:25:00|11701.27|11581.27|11664.91|11544.91|11701.35|11581.35|11664.25|11544.25|293
1626708600000|2021-07-19 15:30:00|11665.04|11545.04|11678.58|11558.58|11682.58|11562.58|11655.14|11535.14|293
1626708900000|2021-07-19 15:35:00|11678.74|11558.74|11652.14|11532.14|11678.93|11558.93|11652.07|11532.07|279
1626709200000|2021-07-19 15:40:00|11652.06|11532.06|11661.8|11541.8|11664.97|11544.97|11652.04|11532.04|276
1626709500000|2021-07-19 15:45:00|11661.9|11541.9|11697.98|11577.98|11700.33|11580.33|11661.61|11541.61|283
1626709800000|2021-07-19 15:50:00|11698.27|11578.27|11658.79|11538.79|11699.34|11579.34|11657.03|11537.03|274
1626710100000|2021-07-19 15:55:00|11658.74|11538.74|11634.07|11514.07|11665.09|11545.09|11629.14|11509.14|284
1626710400000|2021-07-19 16:00:00|11634.08|11514.08|11615.44|11495.44|11645.43|11525.43|11611.83|11491.83|292
1626710700000|2021-07-19 16:05:00|11615.46|11495.46|11631.25|11511.25|11651.88|11531.88|11615.46|11495.46|291
1626711000000|2021-07-19 16:10:00|11632.36|11512.36|11619.05|11499.05|11640.79|11520.79|11618.09|11498.09|285
1626711300000|2021-07-19 16:15:00|11619.19|11499.19|11658.24|11538.24|11658.7|11538.7|11618.13|11498.13|287
1626711600000|2021-07-19 16:20:00|11657.99|11537.99|11654.55|11534.55|11673.62|11553.62|11654.12|11534.12|280
1626711900000|2021-07-19 16:25:00|11654.48|11534.48|11637.8|11517.8|11658.93|11538.93|11637.8|11517.8|276
1626712200000|2021-07-19 16:30:00|11637.33|11517.33|11605.54|11485.54|11637.33|11517.33|11604.17|11484.17|287
1626712500000|2021-07-19 16:35:00|11605.3|11485.3|11615.01|11495.01|11628.44|11508.44|11604.75|11484.75|279
1626712800000|2021-07-19 16:40:00|11615.12|11495.12|11633.01|11513.01|11634.91|11514.91|11614.9|11494.9|280
1626713100000|2021-07-19 16:45:00|11632.93|11512.93|11652.56|11532.56|11652.56|11532.56|11619.11|11499.11|281
1626713400000|2021-07-19 16:50:00|11652.96|11532.96|11655.34|11535.34|11660.79|11540.79|11651.91|11531.91|283
1626713700000|2021-07-19 16:55:00|11655.17|11535.17|11643.03|11523.03|11655.17|11535.17|11642.98|11522.98|276
1626714000000|2021-07-19 17:00:00|11642.7|11522.7|11648.07|11528.07|11648.88|11528.88|11638.7|11518.7|276
1626714300000|2021-07-19 17:05:00|11648.95|11528.95|11641.5|11521.5|11648.95|11528.95|11632.39|11512.39|281
1626714600000|2021-07-19 17:10:00|11641.83|11521.83|11654.77|11534.77|11660.16|11540.16|11641.83|11521.83|277
1626714900000|2021-07-19 17:15:00|11654.12|11534.12|11670.35|11550.35|11670.44|11550.44|11645.48|11525.48|285
1626715200000|2021-07-19 17:20:00|11669.87|11549.87|11679.38|11559.38|11681.63|11561.63|11668.68|11548.68|277
1626715500000|2021-07-19 17:25:00|11680|11560|11692.57|11572.57|11694.26|11574.26|11671.72|11551.72|279
1626715800000|2021-07-19 17:30:00|11692.43|11572.43|11690.21|11570.21|11699.61|11579.61|11684.9|11564.9|285
1626716100000|2021-07-19 17:35:00|11690.22|11570.22|11711.77|11591.77|11715.1|11595.1|11690.14|11570.14|279
1626716400000|2021-07-19 17:40:00|11711.78|11591.78|11701.9|11581.9|11711.85|11591.85|11692.85|11572.85|285
1626716700000|2021-07-19 17:45:00|11701.82|11581.82|11680.25|11560.25|11701.82|11581.82|11680.25|11560.25|274
1626717000000|2021-07-19 17:50:00|11680.52|11560.52|11662.93|11542.93|11680.59|11560.59|11659.79|11539.79|270
1626717300000|2021-07-19 17:55:00|11662.94|11542.94|11666.27|11546.27|11670.08|11550.08|11662.94|11542.94|278
1626717600000|2021-07-19 18:00:00|11666.45|11546.45|11682.21|11562.21|11695.77|11575.77|11666.45|11546.45|284
1626717900000|2021-07-19 18:05:00|11681.92|11561.92|11692.3|11572.3|11692.41|11572.41|11679.11|11559.11|285
1626718200000|2021-07-19 18:10:00|11692.36|11572.36|11689.38|11569.38|11701.22|11581.22|11688.79|11568.79|259
1626718500000|2021-07-19 18:15:00|11689.13|11569.13|11665.7|11545.7|11691.09|11571.09|11665.52|11545.52|277
1626718800000|2021-07-19 18:20:00|11665.73|11545.73|11682.83|11562.83|11683.12|11563.12|11664.96|11544.96|281
1626719100000|2021-07-19 18:25:00|11682.84|11562.84|11675.58|11555.58|11683.2|11563.2|11667.9|11547.9|265
1626719400000|2021-07-19 18:30:00|11675.39|11555.39|11670.41|11550.41|11675.39|11555.39|11660.02|11540.02|290
1626719700000|2021-07-19 18:35:00|11670.46|11550.46|11683.62|11563.62|11689.07|11569.07|11670.46|11550.46|270
1626720000000|2021-07-19 18:40:00|11683.33|11563.33|11673.14|11553.14|11691.89|11571.89|11672.59|11552.59|259
1626720300000|2021-07-19 18:45:00|11672.99|11552.99|11648.05|11528.05|11673.68|11553.68|11648.05|11528.05|280
1626720600000|2021-07-19 18:50:00|11648.25|11528.25|11617.06|11497.06|11648.71|11528.71|11616.14|11496.14|287
1626720900000|2021-07-19 18:55:00|11616.3|11496.3|11612.85|11492.85|11618.83|11498.83|11602.07|11482.07|278
1626721200000|2021-07-19 19:00:00|11613.29|11493.29|11607.37|11487.37|11619.95|11499.95|11606.01|11486.01|288
1626721500000|2021-07-19 19:05:00|11607.17|11487.17|11598|11478|11612.56|11492.56|11595.1|11475.1|281
1626721800000|2021-07-19 19:10:00|11598.06|11478.06|11611.15|11491.15|11611.15|11491.15|11597.88|11477.88|260
1626722100000|2021-07-19 19:15:00|11611.42|11491.42|11586.93|11466.93|11615.54|11495.54|11584.8|11464.8|270
1626722400000|2021-07-19 19:20:00|11585.56|11465.56|11604.95|11484.95|11606.58|11486.58|11578.2|11458.2|285
1626722700000|2021-07-19 19:25:00|11605.04|11485.04|11636.99|11516.99|11638.67|11518.67|11601.57|11481.57|280
1626723000000|2021-07-19 19:30:00|11637.38|11517.38|11653.65|11533.65|11654.07|11534.07|11636.67|11516.67|272
1626723300000|2021-07-19 19:35:00|11652.7|11532.7|11654.09|11534.09|11654.92|11534.92|11647.1|11527.1|265
1626723600000|2021-07-19 19:40:00|11654.1|11534.1|11659.92|11539.92|11662.19|11542.19|11654.1|11534.1|277
1626723900000|2021-07-19 19:45:00|11659.8|11539.8|11647.75|11527.75|11662.92|11542.92|11647.75|11527.75|274
1626724200000|2021-07-19 19:50:00|11647.64|11527.64|11647.04|11527.04|11649.28|11529.28|11630.95|11510.95|283
1626724500000|2021-07-19 19:55:00|11647.05|11527.05|11664.56|11544.56|11673.55|11553.55|11643.52|11523.52|276
1626724800000|2021-07-19 20:00:00|11664.67|11544.67|11662.63|11542.63|11682.1|11562.1|11661.84|11541.84|273
1626725100000|2021-07-19 20:05:00|11662.5|11542.5|11657.29|11537.29|11662.5|11542.5|11654.34|11534.34|276
1626725400000|2021-07-19 20:10:00|11657.48|11537.48|11659.1|11539.1|11662.65|11542.65|11656.9|11536.9|279
1626725700000|2021-07-19 20:15:00|11658.99|11538.99|11655.08|11535.08|11670.11|11550.11|11654.73|11534.73|284
1626726000000|2021-07-19 20:20:00|11654.5|11534.5|11646.94|11526.94|11654.91|11534.91|11642.72|11522.72|263
1626726300000|2021-07-19 20:25:00|11646.89|11526.89|11630.39|11510.39|11646.92|11526.92|11629.54|11509.54|259
1626726600000|2021-07-19 20:30:00|11630.4|11510.4|11636.08|11516.08|11641.64|11521.64|11629.66|11509.66|262
1626726900000|2021-07-19 20:35:00|11636.17|11516.17|11638.95|11518.95|11642.68|11522.68|11634.53|11514.53|256
1626727200000|2021-07-19 20:40:00|11639.18|11519.18|11671.37|11551.37|11671.37|11551.37|11639.18|11519.18|286
1626727500000|2021-07-19 20:45:00|11671.45|11551.45|11681.76|11561.76|11685.2|11565.2|11671.45|11551.45|275
1626727800000|2021-07-19 20:50:00|11681.71|11561.71|11655|11535|11682.52|11562.52|11654.04|11534.04|279
1626728100000|2021-07-19 20:55:00|11654.95|11534.95|11653.22|11533.22|11656.73|11536.73|11648.26|11528.26|274
1626728400000|2021-07-19 21:00:00|11653.32|11533.32|11670.94|11550.94|11671.17|11551.17|11653.03|11533.03|271
1626728700000|2021-07-19 21:05:00|11671.01|11551.01|11670.23|11550.23|11673.17|11553.17|11667.54|11547.54|249
1626729000000|2021-07-19 21:10:00|11670.21|11550.21|11670.14|11550.14|11672.26|11552.26|11662.97|11542.97|236
1626729300000|2021-07-19 21:15:00|11670.7|11550.7|11699.39|11579.39|11700.43|11580.43|11670.7|11550.7|281
1626729600000|2021-07-19 21:20:00|11699.56|11579.56|11696.57|11576.57|11710.16|11590.16|11696.07|11576.07|274
1626729900000|2021-07-19 21:25:00|11696.6|11576.6|11691.67|11571.67|11698.18|11578.18|11686.82|11566.82|278
1626730200000|2021-07-19 21:30:00|11691.59|11571.59|11679.35|11559.35|11692.71|11572.71|11674.33|11554.33|266
1626730500000|2021-07-19 21:35:00|11679.34|11559.34|11675.98|11555.98|11679.44|11559.44|11675.02|11555.02|266
1626730800000|2021-07-19 21:40:00|11675.96|11555.96|11662.35|11542.35|11675.96|11555.96|11660.63|11540.63|266
1626731100000|2021-07-19 21:45:00|11662.43|11542.43|11639.01|11519.01|11662.43|11542.43|11639.01|11519.01|274
1626731400000|2021-07-19 21:50:00|11638.68|11518.68|11622.43|11502.43|11638.68|11518.68|11622.08|11502.08|282
1626731700000|2021-07-19 21:55:00|11622.68|11502.68|11612.01|11492.01|11627.39|11507.39|11611.85|11491.85|273
1626732000000|2021-07-19 22:00:00|11612.04|11492.04|11643.87|11523.87|11643.87|11523.87|11611|11491|281
1626732300000|2021-07-19 22:05:00|11643.63|11523.63|11673.56|11553.56|11673.56|11553.56|11641.93|11521.93|284
1626732600000|2021-07-19 22:10:00|11673.71|11553.71|11683.67|11563.67|11688.12|11568.12|11673.54|11553.54|282
1626732900000|2021-07-19 22:15:00|11683.65|11563.65|11650.28|11530.28|11684.12|11564.12|11650.28|11530.28|290
1626733200000|2021-07-19 22:20:00|11650.18|11530.18|11641.44|11521.44|11650.25|11530.25|11630.84|11510.84|266
1626733500000|2021-07-19 22:25:00|11641.61|11521.61|11693.32|11573.32|11693.32|11573.32|11641.35|11521.35|275
1626733800000|2021-07-19 22:30:00|11693.35|11573.35|11686.37|11566.37|11693.51|11573.51|11675.69|11555.69|270
1626734100000|2021-07-19 22:35:00|11686.42|11566.42|11705.69|11585.69|11712.92|11592.92|11685.46|11565.46|287
1626734400000|2021-07-19 22:40:00|11705.65|11585.65|11711.74|11591.74|11721.74|11601.74|11705.6|11585.6|275
1626734700000|2021-07-19 22:45:00|11711.87|11591.87|11692.35|11572.35|11724.77|11604.77|11692.13|11572.13|271
1626735000000|2021-07-19 22:50:00|11692.34|11572.34|11689.24|11569.24|11699.48|11579.48|11685.31|11565.31|267
1626735300000|2021-07-19 22:55:00|11689.09|11569.09|11673.03|11553.03|11689.09|11569.09|11672.17|11552.17|278
1626735600000|2021-07-19 23:00:00|11673.15|11553.15|11683.06|11563.06|11687.38|11567.38|11672.76|11552.76|268
1626735900000|2021-07-19 23:05:00|11683.15|11563.15|11696.76|11576.76|11696.76|11576.76|11683.12|11563.12|275
1626736200000|2021-07-19 23:10:00|11697.49|11577.49|11674.43|11554.43|11697.69|11577.69|11668.61|11548.61|268
1626736500000|2021-07-19 23:15:00|11674.42|11554.42|11663.51|11543.51|11678.28|11558.28|11660.53|11540.53|270
1626736800000|2021-07-19 23:20:00|11663.59|11543.59|11657.34|11537.34|11667.47|11547.47|11647.8|11527.8|284
1626737100000|2021-07-19 23:25:00|11657.69|11537.69|11670.69|11550.69|11671.26|11551.26|11656.65|11536.65|262
1626737400000|2021-07-19 23:30:00|11670.73|11550.73|11687.01|11567.01|11687.01|11567.01|11669.44|11549.44|226
1626737700000|2021-07-19 23:35:00|11687.09|11567.09|11701.39|11581.39|11701.39|11581.39|11687.04|11567.04|262
1626738000000|2021-07-19 23:40:00|11701.41|11581.41|11714.88|11594.88|11720.42|11600.42|11701.41|11581.41|274
1626738300000|2021-07-19 23:45:00|11714.98|11594.98|11673.85|11553.85|11715.03|11595.03|11673.11|11553.11|279
1626738600000|2021-07-19 23:50:00|11673.75|11553.75|11653.54|11533.54|11673.75|11553.75|11653.54|11533.54|276
1626738900000|2021-07-19 23:55:00|11653.52|11533.52|11631.13|11511.13|11653.52|11533.52|11619.03|11499.03|287
1626739200000|2021-07-20 00:00:00|11631.45|11511.45|11593.69|11473.69|11650.22|11530.22|11593.34|11473.34|295
1626739500000|2021-07-20 00:05:00|11594.16|11474.16|11607.36|11487.36|11625.4|11505.4|11593.72|11473.72|292
1626739800000|2021-07-20 00:10:00|11607.26|11487.26|11674.23|11554.23|11674.23|11554.23|11606.6|11486.6|286
1626740100000|2021-07-20 00:15:00|11675.16|11555.16|11705.06|11585.06|11747|11627|11673.35|11553.35|298
1626740400000|2021-07-20 00:20:00|11705.03|11585.03|11653.99|11533.99|11705.03|11585.03|11644.19|11524.19|294
1626740700000|2021-07-20 00:25:00|11653.44|11533.44|11701.04|11581.04|11710.56|11590.56|11650.9|11530.9|287
1626741000000|2021-07-20 00:30:00|11701.02|11581.02|11704.94|11584.94|11714.83|11594.83|11688.66|11568.66|290
1626741300000|2021-07-20 00:35:00|11704.8|11584.8|11713.06|11593.06|11713.06|11593.06|11696.06|11576.06|288
1626741600000|2021-07-20 00:40:00|11712.93|11592.93|11689.27|11569.27|11715.31|11595.31|11689.27|11569.27|274
1626741900000|2021-07-20 00:45:00|11689.93|11569.93|11672.37|11552.37|11690.86|11570.86|11669.84|11549.84|289
1626742200000|2021-07-20 00:50:00|11672.29|11552.29|11644.18|11524.18|11673.07|11553.07|11644.18|11524.18|286
1626742500000|2021-07-20 00:55:00|11643.99|11523.99|11622.65|11502.65|11644.56|11524.56|11622.28|11502.28|283
1626742800000|2021-07-20 01:00:00|11622.76|11502.76|11585.23|11465.23|11629.91|11509.91|11585.23|11465.23|290
1626743100000|2021-07-20 01:05:00|11585.27|11465.27|11562.79|11442.79|11585.27|11465.27|11551.76|11431.76|293
1626743400000|2021-07-20 01:10:00|11561.92|11441.92|11439.73|11319.73|11563.03|11443.03|11439.73|11319.73|294
1626743700000|2021-07-20 01:15:00|11439.64|11319.64|11458.24|11338.24|11459.3|11339.3|11427.13|11307.13|299
1626744000000|2021-07-20 01:20:00|11458.28|11338.28|11451.3|11331.3|11476.31|11356.31|11445.57|11325.57|296
1626744300000|2021-07-20 01:25:00|11450.79|11330.79|11435.79|11315.79|11450.79|11330.79|11401.7|11281.7|292
1626744600000|2021-07-20 01:30:00|11435.65|11315.65|11442.54|11322.54|11443.32|11323.32|11418.22|11298.22|294
1626744900000|2021-07-20 01:35:00|11442.65|11322.65|11438.92|11318.92|11447.41|11327.41|11438.8|11318.8|283
1626745200000|2021-07-20 01:40:00|11438.98|11318.98|11441.26|11321.26|11454.99|11334.99|11438.76|11318.76|286
1626745500000|2021-07-20 01:45:00|11441.17|11321.17|11413.96|11293.96|11448.98|11328.98|11413.96|11293.96|291
1626745800000|2021-07-20 01:50:00|11413.62|11293.62|11422.15|11302.15|11423.65|11303.65|11390.61|11270.61|287
1626746100000|2021-07-20 01:55:00|11422.19|11302.19|11410.86|11290.86|11428.99|11308.99|11410.52|11290.52|282
1626746400000|2021-07-20 02:00:00|11409.4|11289.4|11446.34|11326.34|11455.95|11335.95|11407.33|11287.33|291
1626746700000|2021-07-20 02:05:00|11445.96|11325.96|11426.51|11306.51|11447.46|11327.46|11423.48|11303.48|287
1626747000000|2021-07-20 02:10:00|11426.46|11306.46|11422.13|11302.13|11440.29|11320.29|11422.13|11302.13|286
1626747300000|2021-07-20 02:15:00|11421.75|11301.75|11378.91|11258.91|11430.33|11310.33|11373.59|11253.59|294
1626747600000|2021-07-20 02:20:00|11378.42|11258.42|11300.25|11180.25|11388.26|11268.26|11297.29|11177.29|297
1626747900000|2021-07-20 02:25:00|11300.27|11180.27|11302.34|11182.34|11317.93|11197.93|11287.99|11167.99|297
1626748200000|2021-07-20 02:30:00|11302.09|11182.09|11280.95|11160.95|11302.09|11182.09|11275.55|11155.55|299
1626748500000|2021-07-20 02:35:00|11280.25|11160.25|11291.86|11171.86|11308.31|11188.31|11279.88|11159.88|295
1626748800000|2021-07-20 02:40:00|11291.23|11171.23|11242.09|11122.09|11292.19|11172.19|11242.09|11122.09|293
1626749100000|2021-07-20 02:45:00|11238.13|11118.13|11277.84|11157.84|11277.84|11157.84|11232.72|11112.72|298
1626749400000|2021-07-20 02:50:00|11277.67|11157.67|11257.25|11137.25|11279.82|11159.82|11248.32|11128.32|297
1626749700000|2021-07-20 02:55:00|11256.91|11136.91|11211.08|11091.08|11256.91|11136.91|11205.04|11085.04|295
1626750000000|2021-07-20 03:00:00|11211.19|11091.19|11224.94|11104.94|11245.96|11125.96|11210.06|11090.06|287
1626750300000|2021-07-20 03:05:00|11224.73|11104.73|11209.72|11089.72|11228.05|11108.05|11187.31|11067.31|296
1626750600000|2021-07-20 03:10:00|11210.26|11090.26|11208.01|11088.01|11236.88|11116.88|11208.01|11088.01|296
1626750900000|2021-07-20 03:15:00|11207.41|11087.41|11039.8|10919.8|11207.41|11087.41|11013.53|10893.53|298
1626751200000|2021-07-20 03:20:00|11037.42|10917.42|11032.5|10912.5|11059.18|10939.18|10990.94|10870.94|298
1626751500000|2021-07-20 03:25:00|11032.41|10912.41|11021.75|10901.75|11055.32|10935.32|11021.75|10901.75|297
1626751800000|2021-07-20 03:30:00|11021.43|10901.43|10969.48|10849.48|11029.33|10909.33|10969.48|10849.48|299
1626752100000|2021-07-20 03:35:00|10966.89|10846.89|11048.46|10928.46|11049.47|10929.47|10966.09|10846.09|299
1626752400000|2021-07-20 03:40:00|11049.55|10929.55|11015.07|10895.07|11051.26|10931.26|11014.83|10894.83|295
1626752700000|2021-07-20 03:45:00|11015.1|10895.1|11023.36|10903.36|11044.44|10924.44|11013.55|10893.55|298
1626753000000|2021-07-20 03:50:00|11023.57|10903.57|11006.86|10886.86|11023.76|10903.76|11002.55|10882.55|292
1626753300000|2021-07-20 03:55:00|11006.77|10886.77|11007.64|10887.64|11034.58|10914.58|11006.77|10886.77|295
1626753600000|2021-07-20 04:00:00|11008.28|10888.28|11042.75|10922.75|11049.57|10929.57|11002.27|10882.27|295
1626753900000|2021-07-20 04:05:00|11042.57|10922.57|11017.68|10897.68|11042.57|10922.57|11011.16|10891.16|294
1626754200000|2021-07-20 04:10:00|11017.94|10897.94|11015.12|10895.12|11029.4|10909.4|11014.41|10894.41|295
1626754500000|2021-07-20 04:15:00|11015.15|10895.15|11010.44|10890.44|11017.24|10897.24|10992.77|10872.77|294
1626754800000|2021-07-20 04:20:00|11010.83|10890.83|11004.75|10884.75|11031.75|10911.75|10999.36|10879.36|291
1626755100000|2021-07-20 04:25:00|11004.96|10884.96|10989.99|10869.99|11008.23|10888.23|10988.83|10868.83|291
1626755400000|2021-07-20 04:30:00|10989.98|10869.98|11019.62|10899.62|11025.62|10905.62|10975.25|10855.25|299
1626755700000|2021-07-20 04:35:00|11019.39|10899.39|11076.38|10956.38|11076.38|10956.38|11012.35|10892.35|293
1626756000000|2021-07-20 04:40:00|11076.35|10956.35|11097.27|10977.27|11138.55|11018.55|11076.35|10956.35|296
1626756300000|2021-07-20 04:45:00|11096.54|10976.54|11070.78|10950.78|11107.96|10987.96|11070.62|10950.62|295
1626756600000|2021-07-20 04:50:00|11070.98|10950.98|11070.78|10950.78|11072.21|10952.21|11055.23|10935.23|295
1626756900000|2021-07-20 04:55:00|11071.87|10951.87|11047.37|10927.37|11072.4|10952.4|11040.06|10920.06|291
1626757200000|2021-07-20 05:00:00|11046.95|10926.95|11054.9|10934.9|11071.66|10951.66|11038.29|10918.29|290
1626757500000|2021-07-20 05:05:00|11055.66|10935.66|11065.63|10945.63|11065.63|10945.63|11048.27|10928.27|292
1626757800000|2021-07-20 05:10:00|11065.44|10945.44|11066.38|10946.38|11085.49|10965.49|11064.18|10944.18|287
1626758100000|2021-07-20 05:15:00|11066.85|10946.85|11103.81|10983.81|11103.81|10983.81|11066.85|10946.85|296
1626758400000|2021-07-20 05:20:00|11105.06|10985.06|11104.98|10984.98|11107.78|10987.78|11090.44|10970.44|292
1626758700000|2021-07-20 05:25:00|11104.79|10984.79|11095.15|10975.15|11105.52|10985.52|11087.62|10967.62|290
1626759000000|2021-07-20 05:30:00|11095.25|10975.25|11069.24|10949.24|11097.21|10977.21|11067.66|10947.66|292
1626759300000|2021-07-20 05:35:00|11069.83|10949.83|11073.36|10953.36|11077.22|10957.22|11068.34|10948.34|283
1626759600000|2021-07-20 05:40:00|11073.01|10953.01|11087.67|10967.67|11092.48|10972.48|11069.37|10949.37|286
1626759900000|2021-07-20 05:45:00|11087.6|10967.6|11075.81|10955.81|11087.6|10967.6|11063.92|10943.92|286
1626760200000|2021-07-20 05:50:00|11076.58|10956.58|11092.06|10972.06|11099.19|10979.19|11076.58|10956.58|285
1626760500000|2021-07-20 05:55:00|11092.17|10972.17|11110.66|10990.66|11113.51|10993.51|11092.17|10972.17|281
1626760800000|2021-07-20 06:00:00|11110.99|10990.99|11109.45|10989.45|11132.33|11012.33|11107.95|10987.95|287
1626761100000|2021-07-20 06:05:00|11109.28|10989.28|11112.45|10992.45|11112.65|10992.65|11095.69|10975.69|287
1626761400000|2021-07-20 06:10:00|11112.44|10992.44|11095.17|10975.17|11112.61|10992.61|11094.06|10974.06|274
1626761700000|2021-07-20 06:15:00|11095.68|10975.68|11100.41|10980.41|11109.34|10989.34|11094.55|10974.55|282
1626762000000|2021-07-20 06:20:00|11100.45|10980.45|11075.51|10955.51|11101.13|10981.13|11075.32|10955.32|284
1626762300000|2021-07-20 06:25:00|11074.98|10954.98|11089|10969|11094.33|10974.33|11074.98|10954.98|277
1626762600000|2021-07-20 06:30:00|11089.19|10969.19|11105.83|10985.83|11106.06|10986.06|11087.12|10967.12|273
1626762900000|2021-07-20 06:35:00|11105.87|10985.87|11114.99|10994.99|11119.38|10999.38|11105.08|10985.08|283
1626763200000|2021-07-20 06:40:00|11115.41|10995.41|11093.79|10973.79|11115.41|10995.41|11092.53|10972.53|279
1626763500000|2021-07-20 06:45:00|11093.88|10973.88|11127.62|11007.62|11129.13|11009.13|11093.65|10973.65|274
1626763800000|2021-07-20 06:50:00|11127.5|11007.5|11122.15|11002.15|11129.07|11009.07|11115.13|10995.13|286
1626764100000|2021-07-20 06:55:00|11121.95|11001.95|11124.09|11004.09|11124.22|11004.22|11113.85|10993.85|272
1626764400000|2021-07-20 07:00:00|11124.23|11004.23|11141.41|11021.41|11145.71|11025.71|11124.23|11004.23|276
1626764700000|2021-07-20 07:05:00|11141.4|11021.4|11192.16|11072.16|11200.49|11080.49|11141.17|11021.17|292
1626765000000|2021-07-20 07:10:00|11191.64|11071.64|11181.09|11061.09|11191.69|11071.69|11173.98|11053.98|285
1626765300000|2021-07-20 07:15:00|11181.12|11061.12|11177.69|11057.69|11187.08|11067.08|11175.67|11055.67|289
1626765600000|2021-07-20 07:20:00|11177.59|11057.59|11151.51|11031.51|11178.96|11058.96|11151.51|11031.51|289
1626765900000|2021-07-20 07:25:00|11151.08|11031.08|11147.47|11027.47|11155.36|11035.36|11144.6|11024.6|279
1626766200000|2021-07-20 07:30:00|11147.44|11027.44|11143.77|11023.77|11148.26|11028.26|11141.68|11021.68|270
1626766500000|2021-07-20 07:35:00|11143.23|11023.23|11157.98|11037.98|11164.51|11044.51|11139.67|11019.67|284
1626766800000|2021-07-20 07:40:00|11158.13|11038.13|11167.24|11047.24|11169.44|11049.44|11152.68|11032.68|265
1626767100000|2021-07-20 07:45:00|11167.46|11047.46|11156.61|11036.61|11176.59|11056.59|11156.53|11036.53|274
1626767400000|2021-07-20 07:50:00|11156.5|11036.5|11173.97|11053.97|11176.4|11056.4|11153.49|11033.49|278
1626767700000|2021-07-20 07:55:00|11174.13|11054.13|11177.26|11057.26|11186.45|11066.45|11173.69|11053.69|290
1626768000000|2021-07-20 08:00:00|11177.52|11057.52|11178.36|11058.36|11193.44|11073.44|11170.4|11050.4|286
1626768300000|2021-07-20 08:05:00|11178.23|11058.23|11120.21|11000.21|11179.05|11059.05|11119.81|10999.81|291
1626768600000|2021-07-20 08:10:00|11120.4|11000.4|11155.8|11035.8|11158.63|11038.63|11119.24|10999.24|268
1626768900000|2021-07-20 08:15:00|11155.23|11035.23|11164.3|11044.3|11173.42|11053.42|11155.08|11035.08|270
1626769200000|2021-07-20 08:20:00|11164.44|11044.44|11155.83|11035.83|11168.99|11048.99|11155.83|11035.83|272
1626769500000|2021-07-20 08:25:00|11155.63|11035.63|11152.06|11032.06|11171.03|11051.03|11151.99|11031.99|264
1626769800000|2021-07-20 08:30:00|11152.1|11032.1|11098.41|10978.41|11152.65|11032.65|11093.06|10973.06|294
1626770100000|2021-07-20 08:35:00|11098.44|10978.44|11085.06|10965.06|11116.92|10996.92|11085.06|10965.06|287
1626770400000|2021-07-20 08:40:00|11084.68|10964.68|11043.05|10923.05|11087.36|10967.36|11043.05|10923.05|290
1626770700000|2021-07-20 08:45:00|11043.44|10923.44|11067.09|10947.09|11069.19|10949.19|11042.56|10922.56|277
1626771000000|2021-07-20 08:50:00|11066.74|10946.74|11023.85|10903.85|11073.85|10953.85|11023.85|10903.85|287
1626771300000|2021-07-20 08:55:00|11023.88|10903.88|11011.69|10891.69|11029.9|10909.9|11011.69|10891.69|286
1626771600000|2021-07-20 09:00:00|11011.03|10891.03|11045.24|10925.24|11047.61|10927.61|11010.77|10890.77|285
1626771900000|2021-07-20 09:05:00|11045.23|10925.23|11045.29|10925.29|11047.02|10927.02|11037.69|10917.69|275
1626772200000|2021-07-20 09:10:00|11044.96|10924.96|11036.19|10916.19|11044.96|10924.96|11033.82|10913.82|275
1626772500000|2021-07-20 09:15:00|11036.48|10916.48|11038.28|10918.28|11080.48|10960.48|11036.48|10916.48|295
1626772800000|2021-07-20 09:20:00|11038.38|10918.38|11048.29|10928.29|11057.99|10937.99|11033.99|10913.99|286
1626773100000|2021-07-20 09:25:00|11048.49|10928.49|11022.81|10902.81|11049.46|10929.46|11022.81|10902.81|282
1626773400000|2021-07-20 09:30:00|11022.93|10902.93|11012.05|10892.05|11024.04|10904.04|10998.48|10878.48|287
1626773700000|2021-07-20 09:35:00|11011.94|10891.94|11008.18|10888.18|11019.24|10899.24|11005.66|10885.66|285
1626774000000|2021-07-20 09:40:00|11007.71|10887.71|10961.56|10841.56|11007.71|10887.71|10961.56|10841.56|285
1626774300000|2021-07-20 09:45:00|10961.63|10841.63|10989.8|10869.8|10999.13|10879.13|10960.02|10840.02|294
1626774600000|2021-07-20 09:50:00|10989.88|10869.88|10949.47|10829.47|10990.01|10870.01|10949.47|10829.47|295
1626774900000|2021-07-20 09:55:00|10952.05|10832.05|10894.21|10774.21|10952.05|10832.05|10862.22|10742.22|297
1626775200000|2021-07-20 10:00:00|10893.55|10773.55|10935.44|10815.44|10973.67|10853.67|10865.29|10745.29|300
1626775500000|2021-07-20 10:05:00|10935.4|10815.4|10934.13|10814.13|10952.47|10832.47|10920.57|10800.57|294
1626775800000|2021-07-20 10:10:00|10933.69|10813.69|10913.96|10793.96|10938.28|10818.28|10911.82|10791.82|295
1626776100000|2021-07-20 10:15:00|10913.97|10793.97|10962.73|10842.73|10963.77|10843.77|10913.34|10793.34|294
1626776400000|2021-07-20 10:20:00|10962.33|10842.33|11007.03|10887.03|11015.39|10895.39|10962.33|10842.33|298
1626776700000|2021-07-20 10:25:00|11006.66|10886.66|11007.53|10887.53|11007.53|10887.53|10981.35|10861.35|293
1626777000000|2021-07-20 10:30:00|11007.45|10887.45|10992.95|10872.95|11007.47|10887.47|10987.71|10867.71|284
1626777300000|2021-07-20 10:35:00|10992.74|10872.74|10983.14|10863.14|10995.18|10875.18|10973.51|10853.51|284
1626777600000|2021-07-20 10:40:00|10983.39|10863.39|11015.87|10895.87|11025.13|10905.13|10983.16|10863.16|290
1626777900000|2021-07-20 10:45:00|11016.68|10896.68|10977.7|10857.7|11016.68|10896.68|10976.84|10856.84|293
1626778200000|2021-07-20 10:50:00|10977.9|10857.9|11013.35|10893.35|11013.35|10893.35|10975.25|10855.25|291
1626778500000|2021-07-20 10:55:00|11013.34|10893.34|11031.01|10911.01|11031.01|10911.01|11012.95|10892.95|288
1626778800000|2021-07-20 11:00:00|11030.94|10910.94|11099.4|10979.4|11099.4|10979.4|11030.94|10910.94|296
1626779100000|2021-07-20 11:05:00|11099.33|10979.33|11046.78|10926.78|11099.51|10979.51|11046.59|10926.59|294
1626779400000|2021-07-20 11:10:00|11046.22|10926.22|11028.03|10908.03|11054.4|10934.4|11025.3|10905.3|292
1626779700000|2021-07-20 11:15:00|11028.17|10908.17|11027.87|10907.87|11038.44|10918.44|11024.6|10904.6|287
1626780000000|2021-07-20 11:20:00|11028.09|10908.09|11019.01|10899.01|11030.23|10910.23|11011.95|10891.95|278
1626780300000|2021-07-20 11:25:00|11018.96|10898.96|10997.45|10877.45|11039.36|10919.36|10997.45|10877.45|284
1626780600000|2021-07-20 11:30:00|10998.18|10878.18|11036.36|10916.36|11036.44|10916.44|10998.13|10878.13|286
1626780900000|2021-07-20 11:35:00|11036.57|10916.57|11094.03|10974.03|11094.03|10974.03|11036.57|10916.57|294
1626781200000|2021-07-20 11:40:00|11093.8|10973.8|11078.78|10958.78|11102.35|10982.35|11076.14|10956.14|290
1626781500000|2021-07-20 11:45:00|11079.17|10959.17|11056.18|10936.18|11081.68|10961.68|11054.08|10934.08|296
1626781800000|2021-07-20 11:50:00|11056.4|10936.4|11102|10982|11102|10982|11056.38|10936.38|288
1626782100000|2021-07-20 11:55:00|11102.03|10982.03|11089.37|10969.37|11103.39|10983.39|11088.86|10968.86|284
1626782400000|2021-07-20 12:00:00|11089.46|10969.46|11090.88|10970.88|11104.6|10984.6|11079.26|10959.26|295
1626782700000|2021-07-20 12:05:00|11090.93|10970.93|11137.28|11017.28|11138.38|11018.38|11089.44|10969.44|294
1626783000000|2021-07-20 12:10:00|11137.59|11017.59|11119.87|10999.87|11142.71|11022.71|11116.35|10996.35|298
1626783300000|2021-07-20 12:15:00|11119.81|10999.81|11096.12|10976.12|11121.72|11001.72|11094.59|10974.59|297
1626783600000|2021-07-20 12:20:00|11096.19|10976.19|11094.18|10974.18|11115.02|10995.02|11092.47|10972.47|289
1626783900000|2021-07-20 12:25:00|11093.91|10973.91|11076.03|10956.03|11098.53|10978.53|11075.07|10955.07|288
1626784200000|2021-07-20 12:30:00|11076|10956|11092.54|10972.54|11093.42|10973.42|11072.03|10952.03|284
1626784500000|2021-07-20 12:35:00|11092.45|10972.45|11104.48|10984.48|11106.21|10986.21|11091.12|10971.12|281
1626784800000|2021-07-20 12:40:00|11104.6|10984.6|11118.81|10998.81|11125.08|11005.08|11104.6|10984.6|294
1626785100000|2021-07-20 12:45:00|11118.82|10998.82|11121.24|11001.24|11129.48|11009.48|11118.2|10998.2|278
1626785400000|2021-07-20 12:50:00|11121.21|11001.21|11137.63|11017.63|11137.99|11017.99|11120.58|11000.58|290
1626785700000|2021-07-20 12:55:00|11137.65|11017.65|11125.36|11005.36|11146.46|11026.46|11125.36|11005.36|283
1626786000000|2021-07-20 13:00:00|11125.19|11005.19|11109.98|10989.98|11130.05|11010.05|11109.37|10989.37|284
1626786300000|2021-07-20 13:05:00|11109.72|10989.72|11095.17|10975.17|11109.72|10989.72|11086.61|10966.61|286
1626786600000|2021-07-20 13:10:00|11095.14|10975.14|11103.38|10983.38|11105.24|10985.24|11095.14|10975.14|284
1626786900000|2021-07-20 13:15:00|11103.63|10983.63|11113.58|10993.58|11113.9|10993.9|11100.72|10980.72|293
1626787200000|2021-07-20 13:20:00|11112.99|10992.99|11001.53|10881.53|11114.4|10994.4|10997.11|10877.11|283
1626787500000|2021-07-20 13:25:00|11000.76|10880.76|11004.61|10884.61|11024.59|10904.59|10999.9|10879.9|298
1626787800000|2021-07-20 13:30:00|11004.35|10884.35|10993.57|10873.57|11027.73|10907.73|10978.31|10858.31|289
1626788100000|2021-07-20 13:35:00|10993.64|10873.64|10979.57|10859.57|10999.88|10879.88|10979.57|10859.57|293
1626788400000|2021-07-20 13:40:00|10979.82|10859.82|10961.92|10841.92|10979.82|10859.82|10961.92|10841.92|286
1626788700000|2021-07-20 13:45:00|10961.56|10841.56|10988.77|10868.77|11003.44|10883.44|10960.53|10840.53|290
1626789000000|2021-07-20 13:50:00|10988.68|10868.68|11011.9|10891.9|11011.95|10891.95|10986.06|10866.06|287
1626789300000|2021-07-20 13:55:00|11012.17|10892.17|11000.83|10880.83|11022.66|10902.66|10997.58|10877.58|283
1626789600000|2021-07-20 14:00:00|11001.13|10881.13|10988.1|10868.1|11008.63|10888.63|10986.26|10866.26|276
1626789900000|2021-07-20 14:05:00|10988.04|10868.04|11110.29|10990.29|11112.31|10992.31|10959.19|10839.19|298
1626790200000|2021-07-20 14:10:00|11112.26|10992.26|11079.63|10959.63|11114.06|10994.06|11068.56|10948.56|295
1626790500000|2021-07-20 14:15:00|11078.63|10958.63|10997.99|10877.99|11080.01|10960.01|10963.06|10843.06|298
1626790800000|2021-07-20 14:20:00|10997.71|10877.71|11073.83|10953.83|11073.84|10953.84|10995.03|10875.03|296
1626791100000|2021-07-20 14:25:00|11077.58|10957.58|11109.87|10989.87|11121.57|11001.57|11077.58|10957.58|294
1626791400000|2021-07-20 14:30:00|11109.74|10989.74|11089.18|10969.18|11126.19|11006.19|11077.82|10957.82|294
1626791700000|2021-07-20 14:35:00|11088.88|10968.88|11083.13|10963.13|11090.12|10970.12|11066.95|10946.95|292
1626792000000|2021-07-20 14:40:00|11083.06|10963.06|11082.47|10962.47|11102.74|10982.74|11062.68|10942.68|291
1626792300000|2021-07-20 14:45:00|11081.96|10961.96|11084.6|10964.6|11087.17|10967.17|11065.49|10945.49|292
1626792600000|2021-07-20 14:50:00|11084.46|10964.46|11112.04|10992.04|11112.95|10992.95|11084.46|10964.46|287
1626792900000|2021-07-20 14:55:00|11112.32|10992.32|11130.25|11010.25|11131.21|11011.21|11101.88|10981.88|296
1626793200000|2021-07-20 15:00:00|11130.31|11010.31|11120.85|11000.85|11141.8|11021.8|11113.08|10993.08|290
1626793500000|2021-07-20 15:05:00|11120.45|11000.45|11120.8|11000.8|11126.4|11006.4|11111.86|10991.86|290
1626793800000|2021-07-20 15:10:00|11121.11|11001.11|11155.9|11035.9|11171.28|11051.28|11120.48|11000.48|292
1626794100000|2021-07-20 15:15:00|11156.5|11036.5|11146.14|11026.14|11162.7|11042.7|11135.21|11015.21|289
1626794400000|2021-07-20 15:20:00|11146.4|11026.4|11178.54|11058.54|11178.54|11058.54|11143.19|11023.19|281
1626794700000|2021-07-20 15:25:00|11179.17|11059.17|11313.99|11193.99|11313.99|11193.99|11175.37|11055.37|299
1626795000000|2021-07-20 15:30:00|11317.38|11197.38|11305.81|11185.81|11320.73|11200.73|11265.06|11145.06|298
1626795300000|2021-07-20 15:35:00|11305.94|11185.94|11293.51|11173.51|11307.42|11187.42|11283.32|11163.32|295
1626795600000|2021-07-20 15:40:00|11293.67|11173.67|11288.67|11168.67|11295.17|11175.17|11269.76|11149.76|290
1626795900000|2021-07-20 15:45:00|11288.39|11168.39|11261.19|11141.19|11288.55|11168.55|11256.84|11136.84|294
1626796200000|2021-07-20 15:50:00|11261.7|11141.7|11264.83|11144.83|11277.18|11157.18|11254.19|11134.19|291
1626796500000|2021-07-20 15:55:00|11264.35|11144.35|11292.7|11172.7|11292.7|11172.7|11256.43|11136.43|296
1626796800000|2021-07-20 16:00:00|11292.87|11172.87|11299.3|11179.3|11367.19|11247.19|11286.12|11166.12|299
1626797100000|2021-07-20 16:05:00|11299.68|11179.68|11269.97|11149.97|11314.19|11194.19|11269.67|11149.67|284
1626797400000|2021-07-20 16:10:00|11269.99|11149.99|11273.77|11153.77|11285.62|11165.62|11260.3|11140.3|288
1626797700000|2021-07-20 16:15:00|11273.78|11153.78|11252.82|11132.82|11295.53|11175.53|11252.57|11132.57|291
1626798000000|2021-07-20 16:20:00|11252.84|11132.84|11275.57|11155.57|11282.98|11162.98|11249.01|11129.01|289
1626798300000|2021-07-20 16:25:00|11273.98|11153.98|11315.08|11195.08|11318.45|11198.45|11273.12|11153.12|293
1626798600000|2021-07-20 16:30:00|11314.75|11194.75|11301.22|11181.22|11322.62|11202.62|11297.05|11177.05|289
1626798900000|2021-07-20 16:35:00|11300.9|11180.9|11290.73|11170.73|11300.9|11180.9|11273.79|11153.79|285
1626799200000|2021-07-20 16:40:00|11289.99|11169.99|11282.21|11162.21|11291.27|11171.27|11277.67|11157.67|277
1626799500000|2021-07-20 16:45:00|11282.95|11162.95|11259.09|11139.09|11292.35|11172.35|11252.79|11132.79|295
1626799800000|2021-07-20 16:50:00|11258.97|11138.97|11254.65|11134.65|11259.29|11139.29|11248.2|11128.2|271
1626800100000|2021-07-20 16:55:00|11253.64|11133.64|11207.35|11087.35|11253.64|11133.64|11207.08|11087.08|285
1626800400000|2021-07-20 17:00:00|11206.67|11086.67|11186.48|11066.48|11219.61|11099.61|11185.9|11065.9|293
1626800700000|2021-07-20 17:05:00|11186.56|11066.56|11207.49|11087.49|11209.35|11089.35|11186.15|11066.15|278
1626801000000|2021-07-20 17:10:00|11207.32|11087.32|11198.83|11078.83|11224.17|11104.17|11194.34|11074.34|280
1626801300000|2021-07-20 17:15:00|11198.56|11078.56|11213.47|11093.47|11214.84|11094.84|11198.4|11078.4|285
1626801600000|2021-07-20 17:20:00|11213.49|11093.49|11229.61|11109.61|11236.13|11116.13|11213.49|11093.49|278
1626801900000|2021-07-20 17:25:00|11229.55|11109.55|11241.32|11121.32|11242.44|11122.44|11229.55|11109.55|279
1626802200000|2021-07-20 17:30:00|11241.34|11121.34|11210.49|11090.49|11241.77|11121.77|11204.79|11084.79|281
1626802500000|2021-07-20 17:35:00|11210.89|11090.89|11214.79|11094.79|11225.35|11105.35|11210.89|11090.89|274
1626802800000|2021-07-20 17:40:00|11215.85|11095.85|11218.36|11098.36|11223.94|11103.94|11213.93|11093.93|281
1626803100000|2021-07-20 17:45:00|11218.22|11098.22|11196.45|11076.45|11219.39|11099.39|11192.1|11072.1|289
1626803400000|2021-07-20 17:50:00|11196.46|11076.46|11214.04|11094.04|11214.04|11094.04|11193.56|11073.56|277
1626803700000|2021-07-20 17:55:00|11215.29|11095.29|11201.39|11081.39|11226.85|11106.85|11197.81|11077.81|286
1626804000000|2021-07-20 18:00:00|11201.49|11081.49|11220.45|11100.45|11224.53|11104.53|11201.49|11081.49|291
1626804300000|2021-07-20 18:05:00|11220.24|11100.24|11217.63|11097.63|11220.24|11100.24|11200.99|11080.99|280
1626804600000|2021-07-20 18:10:00|11218.17|11098.17|11244.95|11124.95|11251.04|11131.04|11218.17|11098.17|287
1626804900000|2021-07-20 18:15:00|11244.93|11124.93|11271.18|11151.18|11281.84|11161.84|11244.85|11124.85|279
1626805200000|2021-07-20 18:20:00|11271.19|11151.19|11248.74|11128.74|11271.73|11151.73|11240.25|11120.25|288
1626805500000|2021-07-20 18:25:00|11249.54|11129.54|11264.7|11144.7|11267.84|11147.84|11243.37|11123.37|289
1626805800000|2021-07-20 18:30:00|11264.6|11144.6|11262.8|11142.8|11266.1|11146.1|11254.55|11134.55|286
1626806100000|2021-07-20 18:35:00|11262.81|11142.81|11252.34|11132.34|11271.37|11151.37|11250.26|11130.26|281
1626806400000|2021-07-20 18:40:00|11252.5|11132.5|11273.34|11153.34|11273.72|11153.72|11252.5|11132.5|274
1626806700000|2021-07-20 18:45:00|11273.42|11153.42|11278.04|11158.04|11279.22|11159.22|11264.88|11144.88|276
1626807000000|2021-07-20 18:50:00|11278.03|11158.03|11291.44|11171.44|11291.44|11171.44|11278.03|11158.03|271
1626807300000|2021-07-20 18:55:00|11291.27|11171.27|11284.72|11164.72|11293.73|11173.73|11278.07|11158.07|276
1626807600000|2021-07-20 19:00:00|11284.64|11164.64|11256.93|11136.93|11289.09|11169.09|11256.93|11136.93|281
1626807900000|2021-07-20 19:05:00|11256.79|11136.79|11258.07|11138.07|11261.67|11141.67|11254.63|11134.63|274
1626808200000|2021-07-20 19:10:00|11257.95|11137.95|11273.99|11153.99|11275.3|11155.3|11257.84|11137.84|276
1626808500000|2021-07-20 19:15:00|11274.03|11154.03|11294.78|11174.78|11300.51|11180.51|11273.62|11153.62|287
1626808800000|2021-07-20 19:20:00|11294.57|11174.57|11301.14|11181.14|11308.72|11188.72|11282.96|11162.96|285
1626809100000|2021-07-20 19:25:00|11301.1|11181.1|11303.55|11183.55|11305.95|11185.95|11290.09|11170.09|278
1626809400000|2021-07-20 19:30:00|11303.67|11183.67|11290.9|11170.9|11307.28|11187.28|11290.25|11170.25|278
1626809700000|2021-07-20 19:35:00|11291.33|11171.33|11298.36|11178.36|11301.73|11181.73|11288.5|11168.5|272
1626810000000|2021-07-20 19:40:00|11298.21|11178.21|11294.08|11174.08|11298.21|11178.21|11285.42|11165.42|272
1626810300000|2021-07-20 19:45:00|11294.12|11174.12|11304.35|11184.35|11304.35|11184.35|11292.52|11172.52|267
1626810600000|2021-07-20 19:50:00|11304.79|11184.79|11301.89|11181.89|11310.55|11190.55|11300.66|11180.66|275
1626810900000|2021-07-20 19:55:00|11301.97|11181.97|11277.09|11157.09|11302.6|11182.6|11268.71|11148.71|282
1626811200000|2021-07-20 20:00:00|11276.95|11156.95|11318.69|11198.69|11318.69|11198.69|11276.41|11156.41|284
1626811500000|2021-07-20 20:05:00|11318.4|11198.4|11343.5|11223.5|11344.28|11224.28|11318.4|11198.4|270
1626811800000|2021-07-20 20:10:00|11343.52|11223.52|11344.45|11224.45|11351.57|11231.57|11338.92|11218.92|275
1626812100000|2021-07-20 20:15:00|11344.66|11224.66|11347.73|11227.73|11353.99|11233.99|11335.1|11215.1|276
1626812400000|2021-07-20 20:20:00|11347.66|11227.66|11366.14|11246.14|11367.66|11247.66|11347.56|11227.56|277
1626812700000|2021-07-20 20:25:00|11366.11|11246.11|11371.3|11251.3|11378.76|11258.76|11362.73|11242.73|284
1626813000000|2021-07-20 20:30:00|11371.65|11251.65|11363.14|11243.14|11382.95|11262.95|11357.98|11237.98|286
1626813300000|2021-07-20 20:35:00|11363.26|11243.26|11355.93|11235.93|11363.62|11243.62|11354.02|11234.02|279
1626813600000|2021-07-20 20:40:00|11356.18|11236.18|11343.8|11223.8|11356.42|11236.42|11342.15|11222.15|286
1626813900000|2021-07-20 20:45:00|11343.96|11223.96|11337.06|11217.06|11346.39|11226.39|11332.67|11212.67|269
1626814200000|2021-07-20 20:50:00|11336.97|11216.97|11322.21|11202.21|11338.19|11218.19|11320.18|11200.18|278
1626814500000|2021-07-20 20:55:00|11322.57|11202.57|11314.54|11194.54|11324.3|11204.3|11314.3|11194.3|270
1626814800000|2021-07-20 21:00:00|11314.61|11194.61|11315.77|11195.77|11319.07|11199.07|11305.14|11185.14|264
1626815100000|2021-07-20 21:05:00|11315.99|11195.99|11312.49|11192.49|11327.39|11207.39|11312.2|11192.2|274
1626815400000|2021-07-20 21:10:00|11312.29|11192.29|11259.79|11139.79|11312.29|11192.29|11243.52|11123.52|289
1626815700000|2021-07-20 21:15:00|11260.01|11140.01|11255.26|11135.26|11272.72|11152.72|11254.79|11134.79|283
1626816000000|2021-07-20 21:20:00|11255.04|11135.04|11262.04|11142.04|11267.44|11147.44|11246.24|11126.24|287
1626816300000|2021-07-20 21:25:00|11262.51|11142.51|11202.52|11082.52|11263.78|11143.78|11201.89|11081.89|282
1626816600000|2021-07-20 21:30:00|11202.85|11082.85|11196.51|11076.51|11210.91|11090.91|11195.41|11075.41|286
1626816900000|2021-07-20 21:35:00|11196.58|11076.58|11213.67|11093.67|11213.67|11093.67|11192.24|11072.24|280
1626817200000|2021-07-20 21:40:00|11213.02|11093.02|11214.78|11094.78|11224.93|11104.93|11213.02|11093.02|276
1626817500000|2021-07-20 21:45:00|11215.55|11095.55|11233.42|11113.42|11238.7|11118.7|11213.49|11093.49|280
1626817800000|2021-07-20 21:50:00|11233.41|11113.41|11251.63|11131.63|11253.51|11133.51|11233.36|11113.36|291
1626818100000|2021-07-20 21:55:00|11251.52|11131.52|11233.68|11113.68|11251.75|11131.75|11229.39|11109.39|287
1626818400000|2021-07-20 22:00:00|11232.62|11112.62|11240.31|11120.31|11242.1|11122.1|11224.51|11104.51|278
1626818700000|2021-07-20 22:05:00|11239.66|11119.66|11215.23|11095.23|11239.69|11119.69|11214.94|11094.94|287
1626819000000|2021-07-20 22:10:00|11215.15|11095.15|11198.22|11078.22|11216.95|11096.95|11197.8|11077.8|272
1626819300000|2021-07-20 22:15:00|11196.98|11076.98|11215.25|11095.25|11218.71|11098.71|11196.62|11076.62|261
1626819600000|2021-07-20 22:20:00|11214.36|11094.36|11200.28|11080.28|11215.78|11095.78|11199.42|11079.42|268
1626819900000|2021-07-20 22:25:00|11200.98|11080.98|11199.43|11079.43|11210.24|11090.24|11197.24|11077.24|275
1626820200000|2021-07-20 22:30:00|11199.46|11079.46|11191.01|11071.01|11208.02|11088.02|11190.94|11070.94|269
1626820500000|2021-07-20 22:35:00|11190.77|11070.77|11151.54|11031.54|11191.78|11071.78|11140.1|11020.1|288
1626820800000|2021-07-20 22:40:00|11151.53|11031.53|11148.85|11028.85|11157.23|11037.23|11147.82|11027.82|278
1626821100000|2021-07-20 22:45:00|11148.64|11028.64|11119.23|10999.23|11148.64|11028.64|11117.62|10997.62|290
1626821400000|2021-07-20 22:50:00|11118.5|10998.5|11094.36|10974.36|11120.15|11000.15|11093.27|10973.27|291
1626821700000|2021-07-20 22:55:00|11094.43|10974.43|11103.93|10983.93|11109.63|10989.63|11093.99|10973.99|275
1626822000000|2021-07-20 23:00:00|11104.45|10984.45|11130.37|11010.37|11133.84|11013.84|11104.45|10984.45|286
1626822300000|2021-07-20 23:05:00|11130.96|11010.96|11131.81|11011.81|11140.73|11020.73|11130.96|11010.96|279
1626822600000|2021-07-20 23:10:00|11131.64|11011.64|11144.11|11024.11|11144.11|11024.11|11127.06|11007.06|279
1626822900000|2021-07-20 23:15:00|11143.93|11023.93|11178.17|11058.17|11179.21|11059.21|11143.93|11023.93|288
1626823200000|2021-07-20 23:20:00|11178.1|11058.1|11187.32|11067.32|11191.03|11071.03|11178.1|11058.1|275
1626823500000|2021-07-20 23:25:00|11186.93|11066.93|11176.5|11056.5|11186.93|11066.93|11171.02|11051.02|264
1626823800000|2021-07-20 23:30:00|11176.47|11056.47|11215.66|11095.66|11221.17|11101.17|11176.38|11056.38|278
1626824100000|2021-07-20 23:35:00|11215.15|11095.15|11211.72|11091.72|11217.18|11097.18|11208.85|11088.85|278
1626824400000|2021-07-20 23:40:00|11211.36|11091.36|11228.67|11108.67|11230.65|11110.65|11209.79|11089.79|276
1626824700000|2021-07-20 23:45:00|11228.73|11108.73|11212.76|11092.76|11249.98|11129.98|11212.67|11092.67|283
1626825000000|2021-07-20 23:50:00|11212.58|11092.58|11193.03|11073.03|11212.58|11092.58|11181.72|11061.72|282
1626825300000|2021-07-20 23:55:00|11192.87|11072.87|11199.99|11079.99|11208.83|11088.83|11192.35|11072.35|276
1626825600000|2021-07-21 00:00:00|11199.89|11079.89|11174.13|11054.13|11229.73|11109.73|11174.13|11054.13|298
1626825900000|2021-07-21 00:05:00|11173.93|11053.93|11211.14|11091.14|11223.56|11103.56|11164.67|11044.67|288
1626826200000|2021-07-21 00:10:00|11210.71|11090.71|11244.07|11124.07|11258.75|11138.75|11210.53|11090.53|275
1626826500000|2021-07-21 00:15:00|11243.63|11123.63|11223.03|11103.03|11261|11141|11222.28|11102.28|291
1626826800000|2021-07-21 00:20:00|11223.17|11103.17|11173.91|11053.91|11226.14|11106.14|11173.28|11053.28|283
1626827100000|2021-07-21 00:25:00|11173.45|11053.45|11164.31|11044.31|11173.83|11053.83|11159.57|11039.57|289
1626827400000|2021-07-21 00:30:00|11164.35|11044.35|11122.89|11002.89|11164.65|11044.65|11116.83|10996.83|293
1626827700000|2021-07-21 00:35:00|11122.98|11002.98|11120.72|11000.72|11124.31|11004.31|11101.07|10981.07|286
1626828000000|2021-07-21 00:40:00|11121.37|11001.37|11116.41|10996.41|11127.14|11007.14|11109.49|10989.49|282
1626828300000|2021-07-21 00:45:00|11116.51|10996.51|11091.77|10971.77|11117.64|10997.64|11087.34|10967.34|270
1626828600000|2021-07-21 00:50:00|11091.8|10971.8|11080.44|10960.44|11093.63|10973.63|11075.8|10955.8|286
1626828900000|2021-07-21 00:55:00|11080.48|10960.48|11080.9|10960.9|11100.32|10980.32|11078.96|10958.96|287
1626829200000|2021-07-21 01:00:00|11081.33|10961.33|11114.15|10994.15|11116.66|10996.66|11081.27|10961.27|284
1626829500000|2021-07-21 01:05:00|11114.19|10994.19|11133.25|11013.25|11143.27|11023.27|11113.85|10993.85|279
1626829800000|2021-07-21 01:10:00|11132.95|11012.95|11082.5|10962.5|11132.95|11012.95|11082.41|10962.41|280
1626830100000|2021-07-21 01:15:00|11082.47|10962.47|11056.28|10936.28|11090.59|10970.59|11040.24|10920.24|279
1626830400000|2021-07-21 01:20:00|11056.23|10936.23|11084.51|10964.51|11085.16|10965.16|11053.22|10933.22|279
1626830700000|2021-07-21 01:25:00|11084.57|10964.57|11109.85|10989.85|11111.93|10991.93|11084.57|10964.57|281
1626831000000|2021-07-21 01:30:00|11109.84|10989.84|11141.78|11021.78|11146.48|11026.48|11109.84|10989.84|286
1626831300000|2021-07-21 01:35:00|11141.84|11021.84|11132.1|11012.1|11147.84|11027.84|11132.06|11012.06|280
1626831600000|2021-07-21 01:40:00|11132.22|11012.22|11150.51|11030.51|11155.93|11035.93|11131.84|11011.84|270
1626831900000|2021-07-21 01:45:00|11150.01|11030.01|11139.56|11019.56|11158.65|11038.65|11127.22|11007.22|287
1626832200000|2021-07-21 01:50:00|11139.49|11019.49|11141.76|11021.76|11147.2|11027.2|11137.09|11017.09|279
1626832500000|2021-07-21 01:55:00|11141.67|11021.67|11180.77|11060.77|11186.71|11066.71|11141.34|11021.34|280
1626832800000|2021-07-21 02:00:00|11180.49|11060.49|11204.43|11084.43|11208.76|11088.76|11176.18|11056.18|294
1626833100000|2021-07-21 02:05:00|11204.39|11084.39|11224.59|11104.59|11229.13|11109.13|11198.41|11078.41|285
1626833400000|2021-07-21 02:10:00|11224.49|11104.49|11238.83|11118.83|11248.35|11128.35|11224.34|11104.34|288
1626833700000|2021-07-21 02:15:00|11238.92|11118.92|11212.43|11092.43|11249.21|11129.21|11211.36|11091.36|289
1626834000000|2021-07-21 02:20:00|11212.48|11092.48|11201.41|11081.41|11218.24|11098.24|11201.13|11081.13|280
1626834300000|2021-07-21 02:25:00|11200.95|11080.95|11204.92|11084.92|11206.06|11086.06|11183.91|11063.91|281
1626834600000|2021-07-21 02:30:00|11204.61|11084.61|11224.87|11104.87|11234.02|11114.02|11204.52|11084.52|285
1626834900000|2021-07-21 02:35:00|11224.41|11104.41|11237.34|11117.34|11251.39|11131.39|11224.07|11104.07|274
1626835200000|2021-07-21 02:40:00|11236.6|11116.6|11314.76|11194.76|11319.57|11199.57|11236.6|11116.6|288
1626835500000|2021-07-21 02:45:00|11315.24|11195.24|11302.29|11182.29|11320.14|11200.14|11279.53|11159.53|291
1626835800000|2021-07-21 02:50:00|11302.72|11182.72|11295.72|11175.72|11312.9|11192.9|11295.72|11175.72|285
1626836100000|2021-07-21 02:55:00|11295.51|11175.51|11298.59|11178.59|11301.3|11181.3|11284.39|11164.39|281
1626836400000|2021-07-21 03:00:00|11298.45|11178.45|11274.14|11154.14|11304.21|11184.21|11271.99|11151.99|286
1626836700000|2021-07-21 03:05:00|11273.96|11153.96|11278.28|11158.28|11279.77|11159.77|11273.96|11153.96|278
1626837000000|2021-07-21 03:10:00|11278.19|11158.19|11285.11|11165.11|11297.81|11177.81|11277.62|11157.62|276
1626837300000|2021-07-21 03:15:00|11285.91|11165.91|11311.8|11191.8|11318.91|11198.91|11285.77|11165.77|286
1626837600000|2021-07-21 03:20:00|11311.79|11191.79|11315.12|11195.12|11323.77|11203.77|11308.56|11188.56|281
1626837900000|2021-07-21 03:25:00|11315.08|11195.08|11306.76|11186.76|11315.08|11195.08|11298.17|11178.17|280
1626838200000|2021-07-21 03:30:00|11307.01|11187.01|11320.02|11200.02|11330.83|11210.83|11304.13|11184.13|277
1626838500000|2021-07-21 03:35:00|11319.71|11199.71|11351.76|11231.76|11353.78|11233.78|11319.36|11199.36|281
1626838800000|2021-07-21 03:40:00|11351.38|11231.38|11341.45|11221.45|11371.76|11251.76|11336.62|11216.62|285
1626839100000|2021-07-21 03:45:00|11341.52|11221.52|11323.37|11203.37|11343.27|11223.27|11319.19|11199.19|281
1626839400000|2021-07-21 03:50:00|11323.28|11203.28|11337.75|11217.75|11346.05|11226.05|11323.28|11203.28|276
1626839700000|2021-07-21 03:55:00|11337.35|11217.35|11326.87|11206.87|11337.38|11217.38|11324.99|11204.99|270
1626840000000|2021-07-21 04:00:00|11327.31|11207.31|11355.92|11235.92|11367.9|11247.9|11326.79|11206.79|288
1626840300000|2021-07-21 04:05:00|11355.5|11235.5|11389.33|11269.33|11390.14|11270.14|11351.04|11231.04|288
1626840600000|2021-07-21 04:10:00|11389.81|11269.81|11428.14|11308.14|11428.39|11308.39|11389.81|11269.81|291
1626840900000|2021-07-21 04:15:00|11428.16|11308.16|11582.99|11462.99|11591.35|11471.35|11428.16|11308.16|299
1626841200000|2021-07-21 04:20:00|11581.94|11461.94|11589.6|11469.6|11617.83|11497.83|11572.74|11452.74|295
1626841500000|2021-07-21 04:25:00|11590.15|11470.15|11671.36|11551.36|11671.56|11551.56|11586.35|11466.35|295
1626841800000|2021-07-21 04:30:00|11672.55|11552.55|11677.92|11557.92|11733|11613|11656.13|11536.13|298
1626842100000|2021-07-21 04:35:00|11678.31|11558.31|11661.5|11541.5|11682.78|11562.78|11645.55|11525.55|293
1626842400000|2021-07-21 04:40:00|11662.3|11542.3|11688.86|11568.86|11699.78|11579.78|11656.32|11536.32|293
1626842700000|2021-07-21 04:45:00|11687.44|11567.44|11740.21|11620.21|11740.42|11620.42|11681.92|11561.92|300
1626843000000|2021-07-21 04:50:00|11740.96|11620.96|11719.79|11599.79|11752.2|11632.2|11701.58|11581.58|294
1626843300000|2021-07-21 04:55:00|11719.88|11599.88|11700.84|11580.84|11722.11|11602.11|11694.64|11574.64|287
1626843600000|2021-07-21 05:00:00|11701.25|11581.25|11681.3|11561.3|11724.29|11604.29|11677.9|11557.9|290
1626843900000|2021-07-21 05:05:00|11681.11|11561.11|11680.57|11560.57|11682.46|11562.46|11663.32|11543.32|285
1626844200000|2021-07-21 05:10:00|11681.02|11561.02|11661.35|11541.35|11684.33|11564.33|11657.99|11537.99|279
1626844500000|2021-07-21 05:15:00|11661.22|11541.22|11675.17|11555.17|11677.11|11557.11|11655.34|11535.34|282
1626844800000|2021-07-21 05:20:00|11675.02|11555.02|11705.79|11585.79|11706.92|11586.92|11674.56|11554.56|278
1626845100000|2021-07-21 05:25:00|11706.06|11586.06|11731.15|11611.15|11734.44|11614.44|11705.82|11585.82|282
1626845400000|2021-07-21 05:30:00|11731.02|11611.02|11712.85|11592.85|11732.36|11612.36|11711.26|11591.26|288
1626845700000|2021-07-21 05:35:00|11712.89|11592.89|11746.11|11626.11|11746.53|11626.53|11712.89|11592.89|282
1626846000000|2021-07-21 05:40:00|11746.61|11626.61|11725.33|11605.33|11769.21|11649.21|11721.25|11601.25|295
1626846300000|2021-07-21 05:45:00|11724.48|11604.48|11731.07|11611.07|11731.07|11611.07|11707.58|11587.58|282
1626846600000|2021-07-21 05:50:00|11731.11|11611.11|11718.29|11598.29|11733.52|11613.52|11715.59|11595.59|278
1626846900000|2021-07-21 05:55:00|11718.25|11598.25|11713|11593|11719.91|11599.91|11703.53|11583.53|277
1626847200000|2021-07-21 06:00:00|11712.92|11592.92|11706.8|11586.8|11727.79|11607.79|11706.8|11586.8|277
1626847500000|2021-07-21 06:05:00|11706.57|11586.57|11714.82|11594.82|11714.85|11594.85|11699.91|11579.91|269
1626847800000|2021-07-21 06:10:00|11715.13|11595.13|11751.24|11631.24|11753.24|11633.24|11714.68|11594.68|260
1626848400000|2021-07-21 06:20:00|11754.66|11634.66|11755.54|11635.54|11755.54|11635.54|11744.27|11624.27|185
1626848700000|2021-07-21 06:25:00|11755.61|11635.61|11783.51|11663.51|11785.39|11665.39|11750.69|11630.69|283
1626849000000|2021-07-21 06:30:00|11783.79|11663.79|11779.48|11659.48|11792.66|11672.66|11771.08|11651.08|290
1626849300000|2021-07-21 06:35:00|11779.32|11659.32|11773.78|11653.78|11779.54|11659.54|11761.07|11641.07|286
1626849600000|2021-07-21 06:40:00|11774.57|11654.57|11794.41|11674.41|11795.35|11675.35|11768.46|11648.46|287
1626849900000|2021-07-21 06:45:00|11794.8|11674.8|11813.37|11693.37|11841.3|11721.3|11790.34|11670.34|294
1626850200000|2021-07-21 06:50:00|11813.53|11693.53|11840.54|11720.54|11845.51|11725.51|11811.3|11691.3|282
1626850500000|2021-07-21 06:55:00|11840.5|11720.5|11836.62|11716.62|11844.4|11724.4|11831.02|11711.02|287
1626850800000|2021-07-21 07:00:00|11836.29|11716.29|11811.5|11691.5|11852.53|11732.53|11806.97|11686.97|283
1626851100000|2021-07-21 07:05:00|11811.87|11691.87|11799.55|11679.55|11813.82|11693.82|11797.64|11677.64|280
1626851400000|2021-07-21 07:10:00|11799.48|11679.48|11795.65|11675.65|11799.83|11679.83|11771.95|11651.95|289
1626851700000|2021-07-21 07:15:00|11795.58|11675.58|11781.65|11661.65|11796.56|11676.56|11774.11|11654.11|278
1626852000000|2021-07-21 07:20:00|11781.66|11661.66|11777.43|11657.43|11784.42|11664.42|11768.5|11648.5|283
1626852300000|2021-07-21 07:25:00|11778.13|11658.13|11798.23|11678.23|11800.21|11680.21|11777.7|11657.7|275
1626852600000|2021-07-21 07:30:00|11798.27|11678.27|11761.05|11641.05|11800.27|11680.27|11760.51|11640.51|265
1626852900000|2021-07-21 07:35:00|11759.94|11639.94|11752.04|11632.04|11769.92|11649.92|11751.7|11631.7|275
1626853200000|2021-07-21 07:40:00|11752.13|11632.13|11732.16|11612.16|11761.22|11641.22|11731.87|11611.87|279
1626853500000|2021-07-21 07:45:00|11732.21|11612.21|11758.75|11638.75|11761.57|11641.57|11731.96|11611.96|286
1626853800000|2021-07-21 07:50:00|11758.5|11638.5|11754.98|11634.98|11770.93|11650.93|11754.11|11634.11|288
1626854100000|2021-07-21 07:55:00|11755.16|11635.16|11778.15|11658.15|11778.15|11658.15|11753.66|11633.66|263
1626854400000|2021-07-21 08:00:00|11778.19|11658.19|11788.37|11668.37|11792.48|11672.48|11764.99|11644.99|285
1626854700000|2021-07-21 08:05:00|11788.96|11668.96|11757.83|11637.83|11789.13|11669.13|11757.64|11637.64|277
1626855000000|2021-07-21 08:10:00|11757.91|11637.91|11733.18|11613.18|11759.6|11639.6|11719.3|11599.3|279
1626855300000|2021-07-21 08:15:00|11732.8|11612.8|11711.12|11591.12|11741.16|11621.16|11710.99|11590.99|286
1626855600000|2021-07-21 08:20:00|11711.51|11591.51|11703.57|11583.57|11716.75|11596.75|11701.58|11581.58|273
1626855900000|2021-07-21 08:25:00|11703.51|11583.51|11719.71|11599.71|11724.47|11604.47|11702.37|11582.37|272
1626856200000|2021-07-21 08:30:00|11720.36|11600.36|11735.78|11615.78|11741.45|11621.45|11719.42|11599.42|263
1626856500000|2021-07-21 08:35:00|11735.51|11615.51|11737.67|11617.67|11751.1|11631.1|11731.23|11611.23|266
1626856800000|2021-07-21 08:40:00|11736.84|11616.84|11762.2|11642.2|11772.21|11652.21|11728.13|11608.13|284
1626857100000|2021-07-21 08:45:00|11762.28|11642.28|11756.36|11636.36|11762.28|11642.28|11749.89|11629.89|265
1626857400000|2021-07-21 08:50:00|11756.39|11636.39|11750.79|11630.79|11759.14|11639.14|11750.44|11630.44|263
1626857700000|2021-07-21 08:55:00|11750.77|11630.77|11764.03|11644.03|11765.22|11645.22|11745.08|11625.08|280
1626858000000|2021-07-21 09:00:00|11764.06|11644.06|11795.54|11675.54|11810.35|11690.35|11763.66|11643.66|287
1626858300000|2021-07-21 09:05:00|11795.38|11675.38|11764.33|11644.33|11795.46|11675.46|11764.33|11644.33|281
1626858600000|2021-07-21 09:10:00|11764.41|11644.41|11751.57|11631.57|11768.93|11648.93|11750.69|11630.69|272
1626858900000|2021-07-21 09:15:00|11751.86|11631.86|11758.16|11638.16|11763.13|11643.13|11741.77|11621.77|265
1626859200000|2021-07-21 09:20:00|11758.19|11638.19|11746.99|11626.99|11758.2|11638.2|11746.86|11626.86|250
1626859500000|2021-07-21 09:25:00|11746.97|11626.97|11746.3|11626.3|11751.13|11631.13|11737.7|11617.7|264
1626859800000|2021-07-21 09:30:00|11746.24|11626.24|11757.09|11637.09|11760.5|11640.5|11745.68|11625.68|266
1626860100000|2021-07-21 09:35:00|11757.14|11637.14|11784.81|11664.81|11784.81|11664.81|11757.08|11637.08|266
1626860400000|2021-07-21 09:40:00|11785.03|11665.03|11777.35|11657.35|11785.78|11665.78|11771.67|11651.67|266
1626860700000|2021-07-21 09:45:00|11777.11|11657.11|11807.14|11687.14|11815.12|11695.12|11777.11|11657.11|283
1626861000000|2021-07-21 09:50:00|11806.85|11686.85|11811.99|11691.99|11811.99|11691.99|11798.63|11678.63|251
1626861300000|2021-07-21 09:55:00|11813.26|11693.26|11945.88|11825.88|11947.3|11827.3|11812.44|11692.44|298
1626861600000|2021-07-21 10:00:00|11945.86|11825.86|11949.31|11829.31|11956.55|11836.55|11921.22|11801.22|292
1626861900000|2021-07-21 10:05:00|11950.53|11830.53|12037.77|11917.77|12046.58|11926.58|11936.93|11816.93|295
1626862200000|2021-07-21 10:10:00|12037.72|11917.72|12005.49|11885.49|12037.72|11917.72|11991.49|11871.49|295
1626862500000|2021-07-21 10:15:00|12005.39|11885.39|11987.39|11867.39|12017.47|11897.47|11984.76|11864.76|293
1626862800000|2021-07-21 10:20:00|11987.06|11867.06|11976.43|11856.43|11987.43|11867.43|11973.16|11853.16|281
1626863100000|2021-07-21 10:25:00|11977.32|11857.32|11973.87|11853.87|11979.49|11859.49|11965.73|11845.73|286
1626863400000|2021-07-21 10:30:00|11974.09|11854.09|11956.36|11836.36|11979.07|11859.07|11956.36|11836.36|282
1626863700000|2021-07-21 10:35:00|11956.92|11836.92|11946.92|11826.92|11957.61|11837.61|11941.35|11821.35|284
1626864000000|2021-07-21 10:40:00|11947.79|11827.79|11943.81|11823.81|11954.77|11834.77|11943.67|11823.67|254
1626864300000|2021-07-21 10:45:00|11944|11824|11965.65|11845.65|11969.24|11849.24|11941.62|11821.62|273
1626864600000|2021-07-21 10:50:00|11965.55|11845.55|11966.79|11846.79|11970.39|11850.39|11963.75|11843.75|277
1626864900000|2021-07-21 10:55:00|11966.8|11846.8|11986.19|11866.19|11986.19|11866.19|11961.9|11841.9|292
1626865200000|2021-07-21 11:00:00|11986.47|11866.47|11976.65|11856.65|12020.24|11900.24|11976.65|11856.65|291
1626865500000|2021-07-21 11:05:00|11976.6|11856.6|11996.08|11876.08|11998.01|11878.01|11974.38|11854.38|289
1626865800000|2021-07-21 11:10:00|11996.16|11876.16|12026.82|11906.82|12028.24|11908.24|11991.61|11871.61|288
1626866100000|2021-07-21 11:15:00|12026.74|11906.74|12013.06|11893.06|12028.93|11908.93|12007.47|11887.47|281
1626866400000|2021-07-21 11:20:00|12013.85|11893.85|12025.91|11905.91|12028.37|11908.37|12001.64|11881.64|291
1626866700000|2021-07-21 11:25:00|12026.02|11906.02|12023.55|11903.55|12031.51|11911.51|12019.49|11899.49|288
1626867000000|2021-07-21 11:30:00|12023.58|11903.58|12062.92|11942.92|12062.92|11942.92|12023.56|11903.56|284
1626867300000|2021-07-21 11:35:00|12063.85|11943.85|12078.64|11958.64|12088.05|11968.05|12063.85|11943.85|295
1626867600000|2021-07-21 11:40:00|12078.18|11958.18|12060.47|11940.47|12078.18|11958.18|12054.18|11934.18|274
1626867900000|2021-07-21 11:45:00|12060.35|11940.35|12067.44|11947.44|12074.12|11954.12|12057.33|11937.33|284
1626868200000|2021-07-21 11:50:00|12067.7|11947.7|12078.71|11958.71|12080.49|11960.49|12064.13|11944.13|292
1626868500000|2021-07-21 11:55:00|12078.99|11958.99|12097.22|11977.22|12110.42|11990.42|12078.29|11958.29|292
1626868800000|2021-07-21 12:00:00|12096.88|11976.88|12071.94|11951.94|12104.79|11984.79|12052.62|11932.62|296
1626869100000|2021-07-21 12:05:00|12071.73|11951.73|12147.11|12027.11|12155.27|12035.27|12070.89|11950.89|296
1626869400000|2021-07-21 12:10:00|12147.23|12027.23|12153.18|12033.18|12157.59|12037.59|12133.62|12013.62|294
1626869700000|2021-07-21 12:15:00|12153.22|12033.22|12119.3|11999.3|12154.09|12034.09|12110.69|11990.69|292
1626870000000|2021-07-21 12:20:00|12118.42|11998.42|12124.68|12004.68|12124.78|12004.78|12108.32|11988.32|286
1626870300000|2021-07-21 12:25:00|12123.85|12003.85|12129.16|12009.16|12129.36|12009.36|12111.1|11991.1|285
1626870600000|2021-07-21 12:30:00|12129.34|12009.34|12108.21|11988.21|12129.41|12009.41|12101.69|11981.69|281
1626870900000|2021-07-21 12:35:00|12108.28|11988.28|12083.48|11963.48|12118.57|11998.57|12082.02|11962.02|284
1626871200000|2021-07-21 12:40:00|12083.35|11963.35|12071.74|11951.74|12084.69|11964.69|12070.83|11950.83|277
1626871500000|2021-07-21 12:45:00|12072.46|11952.46|12072.89|11952.89|12090.62|11970.62|12068.6|11948.6|281
1626871800000|2021-07-21 12:50:00|12073.38|11953.38|12066.02|11946.02|12079.13|11959.13|12065.23|11945.23|270
1626872100000|2021-07-21 12:55:00|12064.9|11944.9|12013.58|11893.58|12064.9|11944.9|12007.84|11887.84|289
1626872400000|2021-07-21 13:00:00|12014.58|11894.58|12035.53|11915.53|12052.58|11932.58|12014.43|11894.43|289
1626872700000|2021-07-21 13:05:00|12035.55|11915.55|12042.38|11922.38|12054.46|11934.46|12034.84|11914.84|282
1626873000000|2021-07-21 13:10:00|12040.85|11920.85|12008.96|11888.96|12040.85|11920.85|12008.96|11888.96|288
1626873300000|2021-07-21 13:15:00|12009.11|11889.11|12033.6|11913.6|12040.92|11920.92|12009.11|11889.11|286
1626873600000|2021-07-21 13:20:00|12033.95|11913.95|12056.35|11936.35|12058.07|11938.07|12033.64|11913.64|285
1626873900000|2021-07-21 13:25:00|12056.22|11936.22|12043.66|11923.66|12065.41|11945.41|12042.92|11922.92|256
1626874200000|2021-07-21 13:30:00|12043.75|11923.75|12056|11936|12056.31|11936.31|12033.26|11913.26|270
1626874500000|2021-07-21 13:35:00|12055.74|11935.74|12075.76|11955.76|12089.27|11969.27|12054.15|11934.15|279
1626874800000|2021-07-21 13:40:00|12075.44|11955.44|12084.76|11964.76|12084.76|11964.76|12062.32|11942.32|284
1626875100000|2021-07-21 13:45:00|12085.46|11965.46|12073.76|11953.76|12085.51|11965.51|12072.72|11952.72|116
1626876300000|2021-07-21 14:05:00|12127.37|12007.37|12133.36|12013.36|12133.72|12013.72|12127.29|12007.29|39
1626876600000|2021-07-21 14:10:00|12133.62|12013.62|12151.75|12031.75|12177.29|12057.29|12133.62|12013.62|295
1626876900000|2021-07-21 14:15:00|12151.61|12031.61|12178.22|12058.22|12186.38|12066.38|12151.61|12031.61|296
1626877200000|2021-07-21 14:20:00|12177.6|12057.6|12210.78|12090.78|12211.94|12091.94|12176.4|12056.4|291
1626877500000|2021-07-21 14:25:00|12210.7|12090.7|12157.86|12037.86|12210.7|12090.7|12156.95|12036.95|292
1626877800000|2021-07-21 14:30:00|12157.52|12037.52|12140.31|12020.31|12157.61|12037.61|12129.38|12009.38|297
1626878100000|2021-07-21 14:35:00|12140.13|12020.13|12153.29|12033.29|12154.49|12034.49|12132.54|12012.54|290
1626878400000|2021-07-21 14:40:00|12153.34|12033.34|12200.98|12080.98|12206.22|12086.22|12153.34|12033.34|290
1626878700000|2021-07-21 14:45:00|12201.01|12081.01|12199.43|12079.43|12202.16|12082.16|12170.57|12050.57|300
1626879000000|2021-07-21 14:50:00|12199.34|12079.34|12225.57|12105.57|12226.69|12106.69|12199.01|12079.01|294
1626879300000|2021-07-21 14:55:00|12225.85|12105.85|12225.85|12105.85|12238.33|12118.33|12217.24|12097.24|295
1626879600000|2021-07-21 15:00:00|12225.78|12105.78|12199.78|12079.78|12228.54|12108.54|12194.54|12074.54|290
1626879900000|2021-07-21 15:05:00|12200.49|12080.49|12253.88|12133.88|12260.08|12140.08|12200.49|12080.49|290
1626880200000|2021-07-21 15:10:00|12254.86|12134.86|12258.81|12138.81|12268.89|12148.89|12251.24|12131.24|288
1626880500000|2021-07-21 15:15:00|12258.71|12138.71|12277.63|12157.63|12286.04|12166.04|12258.42|12138.42|288
1626880800000|2021-07-21 15:20:00|12277.53|12157.53|12294.42|12174.42|12297.57|12177.57|12272.13|12152.13|294
1626881100000|2021-07-21 15:25:00|12294.49|12174.49|12311.05|12191.05|12312.26|12192.26|12286.03|12166.03|290
1626881400000|2021-07-21 15:30:00|12310.4|12190.4|12288.02|12168.02|12311.69|12191.69|12282.17|12162.17|291
1626881700000|2021-07-21 15:35:00|12287.73|12167.73|12273.28|12153.28|12319.29|12199.29|12271.52|12151.52|297
1626882000000|2021-07-21 15:40:00|12272.25|12152.25|12257.28|12137.28|12272.53|12152.53|12249.66|12129.66|292
1626882300000|2021-07-21 15:45:00|12258.29|12138.29|12284.9|12164.9|12285.46|12165.46|12242.79|12122.79|286
1626882600000|2021-07-21 15:50:00|12284.78|12164.78|12325.93|12205.93|12327.59|12207.59|12284.78|12164.78|291
1626882900000|2021-07-21 15:55:00|12326.11|12206.11|12343.18|12223.18|12343.51|12223.51|12307.28|12187.28|295
1626883200000|2021-07-21 16:00:00|12342.7|12222.7|12301.11|12181.11|12363.31|12243.31|12299.36|12179.36|299
1626883500000|2021-07-21 16:05:00|12300.87|12180.87|12358.3|12238.3|12376.48|12256.48|12299.62|12179.62|294
1626883800000|2021-07-21 16:10:00|12358.29|12238.29|12384.17|12264.17|12385.35|12265.35|12357.73|12237.73|294
1626884100000|2021-07-21 16:15:00|12384.3|12264.3|12461.91|12341.91|12464.34|12344.34|12379.37|12259.37|294
1626884400000|2021-07-21 16:20:00|12460.92|12340.92|12439.51|12319.51|12461.4|12341.4|12436.27|12316.27|292
1626884700000|2021-07-21 16:25:00|12438.51|12318.51|12471.03|12351.03|12471.28|12351.28|12423.33|12303.33|289
1626885000000|2021-07-21 16:30:00|12471.17|12351.17|12557.12|12437.12|12557.94|12437.94|12470.77|12350.77|296
1626885300000|2021-07-21 16:35:00|12557.48|12437.48|12634.25|12514.25|12659.55|12539.55|12555.24|12435.24|298
1626885600000|2021-07-21 16:40:00|12633.89|12513.89|12586.98|12466.98|12675.93|12555.93|12586.52|12466.52|300
1626885900000|2021-07-21 16:45:00|12587.87|12467.87|12528.17|12408.17|12608.83|12488.83|12525.33|12405.33|299
1626886200000|2021-07-21 16:50:00|12528.24|12408.24|12489.98|12369.98|12530.68|12410.68|12474.36|12354.36|297
1626886500000|2021-07-21 16:55:00|12489.83|12369.83|12444.12|12324.12|12511.37|12391.37|12444.12|12324.12|291
1626886800000|2021-07-21 17:00:00|12443.62|12323.62|12322.53|12202.53|12448.01|12328.01|12280.24|12160.24|299
1626887100000|2021-07-21 17:05:00|12325.3|12205.3|12325.78|12205.78|12329.67|12209.67|12284.9|12164.9|299
1626887400000|2021-07-21 17:10:00|12326.02|12206.02|12352.08|12232.08|12363.02|12243.02|12326.02|12206.02|297
1626887700000|2021-07-21 17:15:00|12352.63|12232.63|12369.02|12249.02|12427.4|12307.4|12352.63|12232.63|300
1626888000000|2021-07-21 17:20:00|12368.41|12248.41|12338.63|12218.63|12375.23|12255.23|12323.75|12203.75|298
1626888300000|2021-07-21 17:25:00|12338.21|12218.21|12329.48|12209.48|12358.28|12238.28|12328.15|12208.15|290
1626888600000|2021-07-21 17:30:00|12329.27|12209.27|12321.43|12201.43|12349.32|12229.32|12300.05|12180.05|298
1626888900000|2021-07-21 17:35:00|12321.17|12201.17|12341.54|12221.54|12345.3|12225.3|12310.38|12190.38|282
1626889200000|2021-07-21 17:40:00|12341.55|12221.55|12379.77|12259.77|12379.77|12259.77|12331.4|12211.4|289
1626889500000|2021-07-21 17:45:00|12381.91|12261.91|12395.8|12275.8|12400.22|12280.22|12381.91|12261.91|290
1626889800000|2021-07-21 17:50:00|12396.46|12276.46|12394.04|12274.04|12398.57|12278.57|12362.44|12242.44|294
1626890100000|2021-07-21 17:55:00|12395.63|12275.63|12397.36|12277.36|12397.36|12277.36|12381.82|12261.82|288
1626890400000|2021-07-21 18:00:00|12397.22|12277.22|12386.83|12266.83|12402.59|12282.59|12347.82|12227.82|294
1626890700000|2021-07-21 18:05:00|12386.6|12266.6|12416.02|12296.02|12416.02|12296.02|12355.51|12235.51|299
1626891000000|2021-07-21 18:10:00|12417.82|12297.82|12669.97|12549.97|12682.51|12562.51|12416.91|12296.91|299
1626891300000|2021-07-21 18:15:00|12669.73|12549.73|12593.99|12473.99|12686.62|12566.62|12549.83|12429.83|300
1626891600000|2021-07-21 18:20:00|12594.15|12474.15|12506.64|12386.64|12594.93|12474.93|12445.92|12325.92|297
1626891900000|2021-07-21 18:25:00|12509.12|12389.12|12482.79|12362.79|12567.05|12447.05|12479.57|12359.57|299
1626892200000|2021-07-21 18:30:00|12480.04|12360.04|12386.13|12266.13|12492.61|12372.61|12367.26|12247.26|296
1626892500000|2021-07-21 18:35:00|12386.07|12266.07|12388.39|12268.39|12447.15|12327.15|12380.08|12260.08|298
1626892800000|2021-07-21 18:40:00|12388.09|12268.09|12389.58|12269.58|12411.84|12291.84|12387.32|12267.32|294
1626893100000|2021-07-21 18:45:00|12389.4|12269.4|12406.81|12286.81|12426.32|12306.32|12389.4|12269.4|294
1626893400000|2021-07-21 18:50:00|12407.48|12287.48|12329.57|12209.57|12407.93|12287.93|12329.26|12209.26|293
1626893700000|2021-07-21 18:55:00|12328.15|12208.15|12189.19|12069.19|12328.15|12208.15|12189.09|12069.09|299
1626894000000|2021-07-21 19:00:00|12189.06|12069.06|12285.24|12165.24|12298.02|12178.02|12188.45|12068.45|300
1626894300000|2021-07-21 19:05:00|12281.81|12161.81|12234|12114|12290.85|12170.85|12233.38|12113.38|296
1626894600000|2021-07-21 19:10:00|12233.98|12113.98|12126.64|12006.64|12234.14|12114.14|12106.29|11986.29|299
1626894900000|2021-07-21 19:15:00|12129.5|12009.5|12243.51|12123.51|12243.51|12123.51|12129.5|12009.5|298
1626895200000|2021-07-21 19:20:00|12243.91|12123.91|12220.73|12100.73|12259.61|12139.61|12220.73|12100.73|291
1626895500000|2021-07-21 19:25:00|12220.41|12100.41|12140.4|12020.4|12222.92|12102.92|12139.91|12019.91|296
1626895800000|2021-07-21 19:30:00|12138.91|12018.91|12145.98|12025.98|12183.93|12063.93|12135.89|12015.89|288
1626896100000|2021-07-21 19:35:00|12146.47|12026.47|12166.7|12046.7|12175.56|12055.56|12146.47|12026.47|281
1626896400000|2021-07-21 19:40:00|12166.56|12046.56|12166.16|12046.16|12187.42|12067.42|12148.34|12028.34|285
1626896700000|2021-07-21 19:45:00|12166.12|12046.12|12105.75|11985.75|12181.45|12061.45|12105.75|11985.75|293
1626897000000|2021-07-21 19:50:00|12104.64|11984.64|12161.24|12041.24|12162.86|12042.86|12102.25|11982.25|294
1626897300000|2021-07-21 19:55:00|12161.51|12041.51|12119.57|11999.57|12178.16|12058.16|12119.57|11999.57|296
1626897600000|2021-07-21 20:00:00|12119.53|11999.53|12109.63|11989.63|12152.51|12032.51|12109.27|11989.27|297
1626897900000|2021-07-21 20:05:00|12109.19|11989.19|12160.47|12040.47|12164.01|12044.01|12106.56|11986.56|292
1626898200000|2021-07-21 20:10:00|12161.34|12041.34|12121.07|12001.07|12174.32|12054.32|12120|12000|292
1626898500000|2021-07-21 20:15:00|12120.05|12000.05|12136.62|12016.62|12149.37|12029.37|12118.24|11998.24|294
1626898800000|2021-07-21 20:20:00|12135.79|12015.79|12130.75|12010.75|12135.79|12015.79|12108.65|11988.65|285
1626899100000|2021-07-21 20:25:00|12130.85|12010.85|12124.4|12004.4|12145.79|12025.79|12124.4|12004.4|290
1626899400000|2021-07-21 20:30:00|12122.71|12002.71|12119.25|11999.25|12128.67|12008.67|12094.59|11974.59|287
1626899700000|2021-07-21 20:35:00|12119.18|11999.18|12083.83|11963.83|12123.59|12003.59|12083.81|11963.81|281
1626900000000|2021-07-21 20:40:00|12083.78|11963.78|12120.45|12000.45|12129.55|12009.55|12078.34|11958.34|291
1626900300000|2021-07-21 20:45:00|12120.5|12000.5|12131.32|12011.32|12137.07|12017.07|12111.11|11991.11|273
1626900600000|2021-07-21 20:50:00|12131.68|12011.68|12130.68|12010.68|12143.95|12023.95|12115.41|11995.41|281
1626900900000|2021-07-21 20:55:00|12130.78|12010.78|12171.2|12051.2|12196.78|12076.78|12130.26|12010.26|293
1626901200000|2021-07-21 21:00:00|12170.35|12050.35|12144.62|12024.62|12174.38|12054.38|12144.62|12024.62|114
1626901500000|2021-07-21 21:05:00|12114.55|11994.55|12109.93|11989.93|12115.8|11995.8|12106.75|11986.75|146
1626901800000|2021-07-21 21:10:00|12109.4|11989.4|12114.32|11994.32|12125.25|12005.25|12109.32|11989.32|275
1626902100000|2021-07-21 21:15:00|12114.52|11994.52|12102.42|11982.42|12115.1|11995.1|12099.37|11979.37|277
1626902400000|2021-07-21 21:20:00|12102.41|11982.41|12121.86|12001.86|12125.69|12005.69|12101.06|11981.06|286
1626902700000|2021-07-21 21:25:00|12122.08|12002.08|12109.65|11989.65|12122.24|12002.24|12092.34|11972.34|287
1626903000000|2021-07-21 21:30:00|12110.4|11990.4|12125.49|12005.49|12125.51|12005.51|12109.84|11989.84|280
1626903300000|2021-07-21 21:35:00|12126.71|12006.71|12196.71|12076.71|12197.82|12077.82|12126.71|12006.71|290
1626903600000|2021-07-21 21:40:00|12197.08|12077.08|12171.15|12051.15|12198.63|12078.63|12166.58|12046.58|289
1626903900000|2021-07-21 21:45:00|12171.07|12051.07|12181.16|12061.16|12181.16|12061.16|12163.41|12043.41|290
1626904200000|2021-07-21 21:50:00|12181.7|12061.7|12176.06|12056.06|12181.7|12061.7|12166.3|12046.3|266
1626904500000|2021-07-21 21:55:00|12176.01|12056.01|12162.63|12042.63|12177.4|12057.4|12159.88|12039.88|280
1626904800000|2021-07-21 22:00:00|12162.59|12042.59|12192.5|12072.5|12193.89|12073.89|12160.71|12040.71|284
1626905100000|2021-07-21 22:05:00|12192.55|12072.55|12173.95|12053.95|12192.55|12072.55|12169.9|12049.9|275
1626905400000|2021-07-21 22:10:00|12174.41|12054.41|12213.73|12093.73|12217.43|12097.43|12174.07|12054.07|287
1626905700000|2021-07-21 22:15:00|12213.23|12093.23|12225.61|12105.61|12225.7|12105.7|12198.94|12078.94|286
1626906000000|2021-07-21 22:20:00|12225.58|12105.58|12268.37|12148.37|12276.06|12156.06|12224.38|12104.38|292
1626906300000|2021-07-21 22:25:00|12267.72|12147.72|12290.11|12170.11|12305.53|12185.53|12264.98|12144.98|297
1626906600000|2021-07-21 22:30:00|12289.15|12169.15|12267.59|12147.59|12290.05|12170.05|12263.99|12143.99|283
1626906900000|2021-07-21 22:35:00|12268.77|12148.77|12261.21|12141.21|12270.21|12150.21|12256.79|12136.79|273
1626907200000|2021-07-21 22:40:00|12261.3|12141.3|12273.62|12153.62|12273.62|12153.62|12252.79|12132.79|264
1626907500000|2021-07-21 22:45:00|12274.1|12154.1|12297.16|12177.16|12309.73|12189.73|12274.1|12154.1|287
1626907800000|2021-07-21 22:50:00|12297.22|12177.22|12303.81|12183.81|12303.81|12183.81|12279.01|12159.01|276
1626908100000|2021-07-21 22:55:00|12303.8|12183.8|12326.83|12206.83|12330.52|12210.52|12292.53|12172.53|283
1626908400000|2021-07-21 23:00:00|12326.94|12206.94|12290.28|12170.28|12329.09|12209.09|12289.04|12169.04|282
1626908700000|2021-07-21 23:05:00|12290.67|12170.67|12302.15|12182.15|12302.81|12182.81|12277.52|12157.52|289
1626909000000|2021-07-21 23:10:00|12302.56|12182.56|12303.53|12183.53|12303.53|12183.53|12276.85|12156.85|287
1626909300000|2021-07-21 23:15:00|12304.98|12184.98|12313.37|12193.37|12348.98|12228.98|12304.98|12184.98|291
1626909600000|2021-07-21 23:20:00|12312.23|12192.23|12274.48|12154.48|12312.33|12192.33|12274.48|12154.48|282
1626909900000|2021-07-21 23:25:00|12274.52|12154.52|12286.08|12166.08|12298.31|12178.31|12274.52|12154.52|284
1626910200000|2021-07-21 23:30:00|12285.91|12165.91|12298.45|12178.45|12298.45|12178.45|12285.18|12165.18|269
1626910500000|2021-07-21 23:35:00|12298.41|12178.41|12300.37|12180.37|12304.73|12184.73|12284.29|12164.29|277
1626910800000|2021-07-21 23:40:00|12300.6|12180.6|12338.82|12218.82|12342.34|12222.34|12299.72|12179.72|281
1626911100000|2021-07-21 23:45:00|12338.98|12218.98|12375.78|12255.78|12379.89|12259.89|12338.98|12218.98|287
1626911400000|2021-07-21 23:50:00|12375.87|12255.87|12364.72|12244.72|12376.72|12256.72|12360.83|12240.83|282
1626911700000|2021-07-21 23:55:00|12364.78|12244.78|12364.58|12244.58|12366.02|12246.02|12336.05|12216.05|285
1626912000000|2021-07-22 00:00:00|12364.93|12244.93|12308.83|12188.83|12373.91|12253.91|12291.15|12171.15|296
1626912300000|2021-07-22 00:05:00|12308|12188|12389.79|12269.79|12390.57|12270.57|12296.27|12176.27|295
1626912600000|2021-07-22 00:10:00|12390.46|12270.46|12455.92|12335.92|12457.68|12337.68|12386.42|12266.42|298
1626912900000|2021-07-22 00:15:00|12455.27|12335.27|12451.49|12331.49|12456.4|12336.4|12427.56|12307.56|296
1626913200000|2021-07-22 00:20:00|12451.65|12331.65|12521.47|12401.47|12522.78|12402.78|12451.63|12331.63|298
1626913500000|2021-07-22 00:25:00|12521.58|12401.58|12528.49|12408.49|12532.42|12412.42|12502.83|12382.83|292
1626913800000|2021-07-22 00:30:00|12528.15|12408.15|12475.16|12355.16|12540.32|12420.32|12474.12|12354.12|297
1626914100000|2021-07-22 00:35:00|12474.04|12354.04|12451.06|12331.06|12485.53|12365.53|12440.22|12320.22|292
1626914400000|2021-07-22 00:40:00|12451.26|12331.26|12450.43|12330.43|12454.35|12334.35|12429.44|12309.44|287
1626914700000|2021-07-22 00:45:00|12450.51|12330.51|12419.88|12299.88|12451.28|12331.28|12419.11|12299.11|287
1626915000000|2021-07-22 00:50:00|12420.16|12300.16|12351.62|12231.62|12420.16|12300.16|12349.93|12229.93|293
1626915300000|2021-07-22 00:55:00|12351.38|12231.38|12344.64|12224.64|12361.88|12241.88|12344.6|12224.6|283
1626915600000|2021-07-22 01:00:00|12344.54|12224.54|12286.75|12166.75|12349.02|12229.02|12286.75|12166.75|295
1626915900000|2021-07-22 01:05:00|12286.01|12166.01|12299.73|12179.73|12305.16|12185.16|12279.07|12159.07|293
1626916200000|2021-07-22 01:10:00|12299.17|12179.17|12294.24|12174.24|12305.38|12185.38|12290.6|12170.6|286
1626916500000|2021-07-22 01:15:00|12293.27|12173.27|12288.27|12168.27|12293.27|12173.27|12263.83|12143.83|294
1626916800000|2021-07-22 01:20:00|12288.08|12168.08|12288.4|12168.4|12294.67|12174.67|12282.66|12162.66|274
1626917100000|2021-07-22 01:25:00|12288.86|12168.86|12307.67|12187.67|12319.69|12199.69|12287.95|12167.95|287
1626917400000|2021-07-22 01:30:00|12307.51|12187.51|12308.95|12188.95|12312.94|12192.94|12296.48|12176.48|281
1626917700000|2021-07-22 01:35:00|12309.35|12189.35|12266.55|12146.55|12311.8|12191.8|12260.87|12140.87|290
1626918000000|2021-07-22 01:40:00|12266.34|12146.34|12260.04|12140.04|12266.34|12146.34|12224.42|12104.42|292
1626918300000|2021-07-22 01:45:00|12262.3|12142.3|12276.42|12156.42|12284.77|12164.77|12262.3|12142.3|290
1626918600000|2021-07-22 01:50:00|12276.22|12156.22|12270.71|12150.71|12292.93|12172.93|12270.5|12150.5|282
1626918900000|2021-07-22 01:55:00|12270.68|12150.68|12265.14|12145.14|12278.2|12158.2|12263.11|12143.11|274
1626919200000|2021-07-22 02:00:00|12265.32|12145.32|12225.33|12105.33|12265.32|12145.32|12225.33|12105.33|295
1626919500000|2021-07-22 02:05:00|12225.37|12105.37|12261.17|12141.17|12266.48|12146.48|12214.24|12094.24|292
1626919800000|2021-07-22 02:10:00|12261.34|12141.34|12223.68|12103.68|12261.34|12141.34|12223.68|12103.68|290
1626920100000|2021-07-22 02:15:00|12223.22|12103.22|12255.64|12135.64|12257.39|12137.39|12219.85|12099.85|291
1626920400000|2021-07-22 02:20:00|12255.71|12135.71|12244.57|12124.57|12265.49|12145.49|12244.43|12124.43|288
1626920700000|2021-07-22 02:25:00|12244.64|12124.64|12249.81|12129.81|12252.1|12132.1|12244.47|12124.47|272
1626921000000|2021-07-22 02:30:00|12249.82|12129.82|12190.29|12070.29|12249.82|12129.82|12190.29|12070.29|286
1626921300000|2021-07-22 02:35:00|12189.97|12069.97|12190.85|12070.85|12209.56|12089.56|12180.97|12060.97|291
1626921600000|2021-07-22 02:40:00|12190.88|12070.88|12209.06|12089.06|12209.58|12089.58|12183.99|12063.99|294
1626921900000|2021-07-22 02:45:00|12209.19|12089.19|12183.04|12063.04|12210.22|12090.22|12180.04|12060.04|279
1626922200000|2021-07-22 02:50:00|12182.97|12062.97|12218.42|12098.42|12218.51|12098.51|12182.62|12062.62|269
1626922500000|2021-07-22 02:55:00|12218.38|12098.38|12189.51|12069.51|12218.38|12098.38|12189.51|12069.51|252
1626922800000|2021-07-22 03:00:00|12189.37|12069.37|12222.99|12102.99|12234.38|12114.38|12183.89|12063.89|290
1626923100000|2021-07-22 03:05:00|12223.14|12103.14|12233.56|12113.56|12234.88|12114.88|12221.79|12101.79|282
1626923400000|2021-07-22 03:10:00|12234.94|12114.94|12324.52|12204.52|12326.87|12206.87|12225.88|12105.88|286
1626923700000|2021-07-22 03:15:00|12324.38|12204.38|12287.56|12167.56|12325.78|12205.78|12284.5|12164.5|286
1626924000000|2021-07-22 03:20:00|12287.58|12167.58|12252.1|12132.1|12287.58|12167.58|12249.55|12129.55|283
1626924300000|2021-07-22 03:25:00|12252.21|12132.21|12241.48|12121.48|12254.25|12134.25|12231.42|12111.42|272
1626924600000|2021-07-22 03:30:00|12241.54|12121.54|12236.7|12116.7|12241.54|12121.54|12212.59|12092.59|284
1626924900000|2021-07-22 03:35:00|12236.57|12116.57|12235.35|12115.35|12238.91|12118.91|12220.58|12100.58|270
1626925200000|2021-07-22 03:40:00|12235.75|12115.75|12238.09|12118.09|12271.56|12151.56|12233.11|12113.11|275
1626925500000|2021-07-22 03:45:00|12238.07|12118.07|12276.2|12156.2|12276.2|12156.2|12238.07|12118.07|271
1626925800000|2021-07-22 03:50:00|12276.64|12156.64|12272.55|12152.55|12284.73|12164.73|12271.02|12151.02|281
1626926100000|2021-07-22 03:55:00|12272.96|12152.96|12267.72|12147.72|12276.72|12156.72|12260.37|12140.37|277
1626926400000|2021-07-22 04:00:00|12268.13|12148.13|12268.47|12148.47|12281.7|12161.7|12254.98|12134.98|289
1626926700000|2021-07-22 04:05:00|12268.55|12148.55|12323.42|12203.42|12329.93|12209.93|12267.28|12147.28|277
1626927000000|2021-07-22 04:10:00|12323.32|12203.32|12334.81|12214.81|12334.81|12214.81|12305.87|12185.87|276
1626927300000|2021-07-22 04:15:00|12334.67|12214.67|12396.88|12276.88|12399.07|12279.07|12324.64|12204.64|290
1626927600000|2021-07-22 04:20:00|12396.97|12276.97|12387.81|12267.81|12411.55|12291.55|12382.07|12262.07|286
1626927900000|2021-07-22 04:25:00|12388.18|12268.18|12424.81|12304.81|12425.1|12305.1|12379.13|12259.13|287
1626928200000|2021-07-22 04:30:00|12426.01|12306.01|12407.29|12287.29|12426.01|12306.01|12396.48|12276.48|293
1626928500000|2021-07-22 04:35:00|12406.58|12286.58|12391.28|12271.28|12406.58|12286.58|12377.73|12257.73|290
1626928800000|2021-07-22 04:40:00|12391.11|12271.11|12363.37|12243.37|12391.11|12271.11|12361.22|12241.22|278
1626929100000|2021-07-22 04:45:00|12363.39|12243.39|12348.46|12228.46|12363.39|12243.39|12336.92|12216.92|284
1626929400000|2021-07-22 04:50:00|12348.27|12228.27|12331.98|12211.98|12353.41|12233.41|12325.61|12205.61|282
1626929700000|2021-07-22 04:55:00|12332.34|12212.34|12342.54|12222.54|12342.54|12222.54|12327.41|12207.41|279
1626930000000|2021-07-22 05:00:00|12343.15|12223.15|12331.87|12211.87|12377.06|12257.06|12331.2|12211.2|292
1626930300000|2021-07-22 05:05:00|12331.07|12211.07|12311.43|12191.43|12331.07|12211.07|12310.15|12190.15|264
1626930600000|2021-07-22 05:10:00|12311.32|12191.32|12294.19|12174.19|12312.02|12192.02|12290.39|12170.39|274
1626930900000|2021-07-22 05:15:00|12294.14|12174.14|12266.82|12146.82|12294.14|12174.14|12264.78|12144.78|275
1626931200000|2021-07-22 05:20:00|12267.11|12147.11|12279.8|12159.8|12282.2|12162.2|12267.11|12147.11|277
1626931500000|2021-07-22 05:25:00|12279.94|12159.94|12291.55|12171.55|12303.4|12183.4|12279.93|12159.93|271
1626931800000|2021-07-22 05:30:00|12292.19|12172.19|12290.26|12170.26|12314.61|12194.61|12287.08|12167.08|264
1626932100000|2021-07-22 05:35:00|12290.29|12170.29|12269.59|12149.59|12292.29|12172.29|12268.9|12148.9|261
1626932400000|2021-07-22 05:40:00|12269.38|12149.38|12248.08|12128.08|12269.56|12149.56|12239.22|12119.22|271
1626932700000|2021-07-22 05:45:00|12248.75|12128.75|12213.23|12093.23|12249.89|12129.89|12212.04|12092.04|286
1626933000000|2021-07-22 05:50:00|12213.21|12093.21|12227.97|12107.97|12228.79|12108.79|12213.21|12093.21|267
1626933300000|2021-07-22 05:55:00|12227.99|12107.99|12228.97|12108.97|12233.74|12113.74|12224.14|12104.14|260
1626933600000|2021-07-22 06:00:00|12229.03|12109.03|12265.14|12145.14|12265.14|12145.14|12212.19|12092.19|284
1626933900000|2021-07-22 06:05:00|12265.52|12145.52|12302.89|12182.89|12308.92|12188.92|12264.77|12144.77|287
1626934200000|2021-07-22 06:10:00|12302.63|12182.63|12318.49|12198.49|12319.31|12199.31|12300.51|12180.51|271
1626934500000|2021-07-22 06:15:00|12318.73|12198.73|12302.26|12182.26|12332.36|12212.36|12300.06|12180.06|264
1626934800000|2021-07-22 06:20:00|12302.22|12182.22|12290.6|12170.6|12307.96|12187.96|12279.87|12159.87|271
1626935100000|2021-07-22 06:25:00|12291.33|12171.33|12306.27|12186.27|12311.78|12191.78|12290.97|12170.97|263
1626935400000|2021-07-22 06:30:00|12306.28|12186.28|12288.48|12168.48|12308.38|12188.38|12288.31|12168.31|275
1626935700000|2021-07-22 06:35:00|12288.44|12168.44|12329.94|12209.94|12331.52|12211.52|12275.66|12155.66|283
1626936000000|2021-07-22 06:40:00|12330.04|12210.04|12334.16|12214.16|12348.8|12228.8|12327.81|12207.81|280
1626936300000|2021-07-22 06:45:00|12334.17|12214.17|12312.92|12192.92|12353.35|12233.35|12305.79|12185.79|290
1626936600000|2021-07-22 06:50:00|12312.95|12192.95|12318.42|12198.42|12324.53|12204.53|12305.86|12185.86|263
1626936900000|2021-07-22 06:55:00|12318.28|12198.28|12346.12|12226.12|12347.27|12227.27|12317.98|12197.98|275
1626937200000|2021-07-22 07:00:00|12346.77|12226.77|12341.7|12221.7|12363.26|12243.26|12340.41|12220.41|280
1626937500000|2021-07-22 07:05:00|12341.69|12221.69|12414.51|12294.51|12415.94|12295.94|12340.74|12220.74|289
1626937800000|2021-07-22 07:10:00|12414.62|12294.62|12460.55|12340.55|12460.55|12340.55|12392.88|12272.88|284
1626938100000|2021-07-22 07:15:00|12459.42|12339.42|12448.52|12328.52|12472.43|12352.43|12422.12|12302.12|289
1626938400000|2021-07-22 07:20:00|12448.49|12328.49|12482.23|12362.23|12497.26|12377.26|12447.18|12327.18|290
1626938700000|2021-07-22 07:25:00|12482.8|12362.8|12481.46|12361.46|12486.26|12366.26|12474.93|12354.93|287
1626939000000|2021-07-22 07:30:00|12481.65|12361.65|12462.18|12342.18|12481.65|12361.65|12451.58|12331.58|285
1626939300000|2021-07-22 07:35:00|12462.27|12342.27|12442.99|12322.99|12462.27|12342.27|12436.75|12316.75|270
1626939600000|2021-07-22 07:40:00|12442.96|12322.96|12426.43|12306.43|12443.56|12323.56|12424.14|12304.14|271
1626939900000|2021-07-22 07:45:00|12426.54|12306.54|12396.44|12276.44|12428.7|12308.7|12392.93|12272.93|281
1626940200000|2021-07-22 07:50:00|12395.95|12275.95|12366.57|12246.57|12396.56|12276.56|12355.47|12235.47|287
1626940500000|2021-07-22 07:55:00|12367.08|12247.08|12399.07|12279.07|12399.41|12279.41|12361.43|12241.43|272
1626940800000|2021-07-22 08:00:00|12399.11|12279.11|12389.75|12269.75|12410.39|12290.39|12369.55|12249.55|283
1626941100000|2021-07-22 08:05:00|12388.71|12268.71|12385.2|12265.2|12391.93|12271.93|12384.94|12264.94|110
1626941700000|2021-07-22 08:15:00|12465.39|12345.39|12465.98|12345.98|12467.27|12347.27|12463.84|12343.84|79
1626942000000|2021-07-22 08:20:00|12465.94|12345.94|12479.82|12359.82|12480.16|12360.16|12444.93|12324.93|286
1626942300000|2021-07-22 08:25:00|12479.65|12359.65|12503.13|12383.13|12503.84|12383.84|12471.31|12351.31|293
1626942600000|2021-07-22 08:30:00|12503.2|12383.2|12454.58|12334.58|12505.71|12385.71|12454.58|12334.58|282
1626942900000|2021-07-22 08:35:00|12454.31|12334.31|12463.52|12343.52|12464.76|12344.76|12448.06|12328.06|270
1626943200000|2021-07-22 08:40:00|12464.15|12344.15|12473.77|12353.77|12473.8|12353.8|12458.95|12338.95|279
1626943500000|2021-07-22 08:45:00|12473.74|12353.74|12446.77|12326.77|12476.16|12356.16|12444.89|12324.89|271
1626943800000|2021-07-22 08:50:00|12446.78|12326.78|12454.8|12334.8|12458.87|12338.87|12446.65|12326.65|261
1626944100000|2021-07-22 08:55:00|12454.75|12334.75|12449.83|12329.83|12458.63|12338.63|12449.83|12329.83|258
1626944400000|2021-07-22 09:00:00|12449.65|12329.65|12443.49|12323.49|12449.65|12329.65|12418.52|12298.52|284
1626944700000|2021-07-22 09:05:00|12444.67|12324.67|12422.13|12302.13|12446.4|12326.4|12410.48|12290.48|278
1626945000000|2021-07-22 09:10:00|12422.18|12302.18|12407.54|12287.54|12422.39|12302.39|12389.96|12269.96|274
1626945300000|2021-07-22 09:15:00|12407.51|12287.51|12398.88|12278.88|12419.01|12299.01|12398.34|12278.34|268
1626945600000|2021-07-22 09:20:00|12399.48|12279.48|12419.94|12299.94|12424.08|12304.08|12398.05|12278.05|271
1626945900000|2021-07-22 09:25:00|12419.51|12299.51|12445.53|12325.53|12446.74|12326.74|12418.86|12298.86|281
1626946200000|2021-07-22 09:30:00|12445.6|12325.6|12335.1|12215.1|12446.84|12326.84|12334.63|12214.63|293
1626946500000|2021-07-22 09:35:00|12334.73|12214.73|12259.45|12139.45|12334.73|12214.73|12248.66|12128.66|298
1626946800000|2021-07-22 09:40:00|12259.6|12139.6|12231.17|12111.17|12276.7|12156.7|12226.79|12106.79|294
1626947100000|2021-07-22 09:45:00|12230.4|12110.4|12256.56|12136.56|12285.16|12165.16|12230.4|12110.4|289
1626947400000|2021-07-22 09:50:00|12256.95|12136.95|12287.06|12167.06|12293.9|12173.9|12256.95|12136.95|284
1626947700000|2021-07-22 09:55:00|12286.99|12166.99|12293.46|12173.46|12312.89|12192.89|12283.21|12163.21|280
1626948000000|2021-07-22 10:00:00|12294.22|12174.22|12286.08|12166.08|12307.7|12187.7|12284.76|12164.76|281
1626948300000|2021-07-22 10:05:00|12286.21|12166.21|12333.49|12213.49|12344.37|12224.37|12282.91|12162.91|282
1626948600000|2021-07-22 10:10:00|12333.32|12213.32|12310.03|12190.03|12333.39|12213.39|12310.03|12190.03|271
1626948900000|2021-07-22 10:15:00|12309.72|12189.72|12286.73|12166.73|12313.15|12193.15|12282.54|12162.54|275
1626949200000|2021-07-22 10:20:00|12286.54|12166.54|12258.55|12138.55|12293.4|12173.4|12249.37|12129.37|286
1626949500000|2021-07-22 10:25:00|12258.09|12138.09|12283.36|12163.36|12285.52|12165.52|12256.31|12136.31|273
1626949800000|2021-07-22 10:30:00|12283.29|12163.29|12280.46|12160.46|12293|12173|12275|12155|249
1626950100000|2021-07-22 10:35:00|12281.03|12161.03|12298.27|12178.27|12298.27|12178.27|12276.11|12156.11|265
1626950400000|2021-07-22 10:40:00|12298.28|12178.28|12335.6|12215.6|12337.13|12217.13|12298.28|12178.28|282
1626950700000|2021-07-22 10:45:00|12335.64|12215.64|12369.97|12249.97|12371.61|12251.61|12335.64|12215.64|283
1626951000000|2021-07-22 10:50:00|12369.63|12249.63|12364.34|12244.34|12382.65|12262.65|12363.88|12243.88|280
1626951300000|2021-07-22 10:55:00|12364.69|12244.69|12316.69|12196.69|12364.69|12244.69|12316.69|12196.69|262
1626951600000|2021-07-22 11:00:00|12316.48|12196.48|12328.86|12208.86|12330.3|12210.3|12316.48|12196.48|276
1626951900000|2021-07-22 11:05:00|12328.83|12208.83|12329.22|12209.22|12330.49|12210.49|12290.7|12170.7|283
1626952200000|2021-07-22 11:10:00|12327.97|12207.97|12277.56|12157.56|12335.14|12215.14|12266.1|12146.1|286
1626952500000|2021-07-22 11:15:00|12276.81|12156.81|12272.2|12152.2|12293.05|12173.05|12269.44|12149.44|289
1626952800000|2021-07-22 11:20:00|12273.4|12153.4|12265.67|12145.67|12289.75|12169.75|12256.8|12136.8|281
1626953100000|2021-07-22 11:25:00|12266|12146|12287.62|12167.62|12304.98|12184.98|12264.82|12144.82|272
1626953400000|2021-07-22 11:30:00|12287.58|12167.58|12293.13|12173.13|12304.79|12184.79|12287.12|12167.12|275
1626953700000|2021-07-22 11:35:00|12293.24|12173.24|12319.48|12199.48|12321.14|12201.14|12291.52|12171.52|284
1626954000000|2021-07-22 11:40:00|12320.19|12200.19|12337.03|12217.03|12338.51|12218.51|12318.82|12198.82|285
1626954300000|2021-07-22 11:45:00|12336.77|12216.77|12337.62|12217.62|12344.73|12224.73|12311.55|12191.55|284
1626954600000|2021-07-22 11:50:00|12337.38|12217.38|12311.13|12191.13|12338|12218|12311.12|12191.12|273
1626954900000|2021-07-22 11:55:00|12310.97|12190.97|12323.61|12203.61|12323.7|12203.7|12304.77|12184.77|270
1626955200000|2021-07-22 12:00:00|12323.52|12203.52|12304.58|12184.58|12323.52|12203.52|12304.51|12184.51|279
1626955500000|2021-07-22 12:05:00|12304.56|12184.56|12300.71|12180.71|12304.56|12184.56|12282.59|12162.59|279
1626955800000|2021-07-22 12:10:00|12301.37|12181.37|12280.09|12160.09|12303.84|12183.84|12279.07|12159.07|268
1626956100000|2021-07-22 12:15:00|12279.62|12159.62|12271.56|12151.56|12279.62|12159.62|12256.73|12136.73|276
1626956400000|2021-07-22 12:20:00|12271.41|12151.41|12256.66|12136.66|12271.44|12151.44|12256.66|12136.66|283
1626956700000|2021-07-22 12:25:00|12256.48|12136.48|12168.44|12048.44|12256.48|12136.48|12162.3|12042.3|295
1626957000000|2021-07-22 12:30:00|12168.57|12048.57|12252.75|12132.75|12252.75|12132.75|12168.44|12048.44|295
1626957300000|2021-07-22 12:35:00|12254.92|12134.92|12348.38|12228.38|12348.38|12228.38|12254.92|12134.92|297
1626957600000|2021-07-22 12:40:00|12348.39|12228.39|12359.78|12239.78|12374.24|12254.24|12334.04|12214.04|297
1626957900000|2021-07-22 12:45:00|12360.13|12240.13|12337.48|12217.48|12371.81|12251.81|12334.9|12214.9|288
1626958200000|2021-07-22 12:50:00|12337.45|12217.45|12334.27|12214.27|12349.49|12229.49|12330.98|12210.98|286
1626958500000|2021-07-22 12:55:00|12334.24|12214.24|12431.73|12311.73|12435.63|12315.63|12334.04|12214.04|287
1626958800000|2021-07-22 13:00:00|12431.62|12311.62|12400.68|12280.68|12448.51|12328.51|12398.65|12278.65|295
1626959100000|2021-07-22 13:05:00|12400.77|12280.77|12423.26|12303.26|12431.22|12311.22|12399.21|12279.21|281
1626959400000|2021-07-22 13:10:00|12423.51|12303.51|12439.55|12319.55|12463.79|12343.79|12422.01|12302.01|295
1626959700000|2021-07-22 13:15:00|12439.67|12319.67|12421.47|12301.47|12443.06|12323.06|12419.13|12299.13|287
1626960000000|2021-07-22 13:20:00|12420.73|12300.73|12388.82|12268.82|12427.74|12307.74|12387.34|12267.34|293
1626960300000|2021-07-22 13:25:00|12389.2|12269.2|12399.75|12279.75|12399.75|12279.75|12380.2|12260.2|283
1626960600000|2021-07-22 13:30:00|12399.85|12279.85|12391.3|12271.3|12408.69|12288.69|12390.69|12270.69|287
1626960900000|2021-07-22 13:35:00|12391.18|12271.18|12377.73|12257.73|12391.73|12271.73|12375.59|12255.59|271
1626961200000|2021-07-22 13:40:00|12377.55|12257.55|12371.64|12251.64|12386.99|12266.99|12369.47|12249.47|278
1626961500000|2021-07-22 13:45:00|12371.63|12251.63|12364.44|12244.44|12374.21|12254.21|12358.58|12238.58|261
1626961800000|2021-07-22 13:50:00|12364.58|12244.58|12363.39|12243.39|12377|12257|12361.75|12241.75|269
1626962100000|2021-07-22 13:55:00|12363.19|12243.19|12364.8|12244.8|12365.23|12245.23|12347.87|12227.87|277
1626962400000|2021-07-22 14:00:00|12364.82|12244.82|12348.68|12228.68|12381.44|12261.44|12344.44|12224.44|269
1626962700000|2021-07-22 14:05:00|12348.65|12228.65|12351.51|12231.51|12354.02|12234.02|12335.74|12215.74|280
1626963000000|2021-07-22 14:10:00|12351.08|12231.08|12362.9|12242.9|12365.35|12245.35|12349.58|12229.58|278
1626963300000|2021-07-22 14:15:00|12363.32|12243.32|12390.47|12270.47|12394.54|12274.54|12358.55|12238.55|287
1626963600000|2021-07-22 14:20:00|12390.63|12270.63|12418.71|12298.71|12424.28|12304.28|12388.48|12268.48|289
1626963900000|2021-07-22 14:25:00|12419.51|12299.51|12389.9|12269.9|12422.76|12302.76|12388.87|12268.87|276
1626964200000|2021-07-22 14:30:00|12388.59|12268.59|12342.72|12222.72|12388.59|12268.59|12320.69|12200.69|290
1626964500000|2021-07-22 14:35:00|12342.8|12222.8|12411.56|12291.56|12411.56|12291.56|12342.54|12222.54|291
1626964800000|2021-07-22 14:40:00|12411.26|12291.26|12391.42|12271.42|12422.85|12302.85|12388.66|12268.66|280
1626965100000|2021-07-22 14:45:00|12391.27|12271.27|12394.47|12274.47|12394.47|12274.47|12377.24|12257.24|281
1626965400000|2021-07-22 14:50:00|12394.25|12274.25|12416.31|12296.31|12416.34|12296.34|12394.25|12274.25|276
1626965700000|2021-07-22 14:55:00|12416.65|12296.65|12442.66|12322.66|12442.94|12322.94|12416.28|12296.28|281
1626966000000|2021-07-22 15:00:00|12442.83|12322.83|12448.4|12328.4|12457.39|12337.39|12431.51|12311.51|292
1626966300000|2021-07-22 15:05:00|12447.96|12327.96|12440.83|12320.83|12447.96|12327.96|12424.33|12304.33|282
1626966600000|2021-07-22 15:10:00|12440.64|12320.64|12440.52|12320.52|12444.66|12324.66|12436.22|12316.22|280
1626966900000|2021-07-22 15:15:00|12440.51|12320.51|12440.04|12320.04|12441.52|12321.52|12425.32|12305.32|279
1626967200000|2021-07-22 15:20:00|12440.41|12320.41|12456.2|12336.2|12462.37|12342.37|12440.12|12320.12|287
1626967500000|2021-07-22 15:25:00|12455.02|12335.02|12530.68|12410.68|12532.03|12412.03|12453.38|12333.38|293
1626967800000|2021-07-22 15:30:00|12532.01|12412.01|12494.28|12374.28|12534.75|12414.75|12493.96|12373.96|295
1626968100000|2021-07-22 15:35:00|12494.26|12374.26|12511.57|12391.57|12512.8|12392.8|12479.38|12359.38|293
1626968400000|2021-07-22 15:40:00|12511.41|12391.41|12569.27|12449.27|12570.62|12450.62|12510.96|12390.96|291
1626968700000|2021-07-22 15:45:00|12569.5|12449.5|12557.18|12437.18|12579.66|12459.66|12536.13|12416.13|293
1626969000000|2021-07-22 15:50:00|12556.78|12436.78|12601.22|12481.22|12601.66|12481.66|12555.39|12435.39|292
1626969300000|2021-07-22 15:55:00|12601.49|12481.49|12616.39|12496.39|12621.11|12501.11|12587.15|12467.15|296
1626969600000|2021-07-22 16:00:00|12617.47|12497.47|12629.18|12509.18|12685.01|12565.01|12607.84|12487.84|295
1626969900000|2021-07-22 16:05:00|12629.89|12509.89|12579.2|12459.2|12630.07|12510.07|12575.88|12455.88|295
1626970200000|2021-07-22 16:10:00|12579.51|12459.51|12569.67|12449.67|12587.6|12467.6|12562.35|12442.35|292
1626970500000|2021-07-22 16:15:00|12570.07|12450.07|12542.98|12422.98|12574.35|12454.35|12533.69|12413.69|292
1626970800000|2021-07-22 16:20:00|12542.97|12422.97|12533.15|12413.15|12547.82|12427.82|12521.36|12401.36|283
1626971100000|2021-07-22 16:25:00|12532.64|12412.64|12535.85|12415.85|12539.16|12419.16|12518.2|12398.2|293
1626971400000|2021-07-22 16:30:00|12535.88|12415.88|12569.19|12449.19|12570.49|12450.49|12533.99|12413.99|288
1626971700000|2021-07-22 16:35:00|12569.65|12449.65|12546.28|12426.28|12574.3|12454.3|12546.28|12426.28|282
1626972000000|2021-07-22 16:40:00|12545.93|12425.93|12574.27|12454.27|12576.58|12456.58|12543.02|12423.02|283
1626972300000|2021-07-22 16:45:00|12574.38|12454.38|12582.11|12462.11|12584.83|12464.83|12565.28|12445.28|275
1626972600000|2021-07-22 16:50:00|12581.89|12461.89|12559.68|12439.68|12582.66|12462.66|12558.41|12438.41|284
1626972900000|2021-07-22 16:55:00|12559.31|12439.31|12569.85|12449.85|12571.41|12451.41|12549.54|12429.54|287
1626973200000|2021-07-22 17:00:00|12569.81|12449.81|12587.96|12467.96|12594.9|12474.9|12563.86|12443.86|286
1626973500000|2021-07-22 17:05:00|12588.07|12468.07|12604.51|12484.51|12604.51|12484.51|12576.12|12456.12|279
1626973800000|2021-07-22 17:10:00|12604.52|12484.52|12615.71|12495.71|12616.51|12496.51|12604.43|12484.43|285
1626974100000|2021-07-22 17:15:00|12616.39|12496.39|12607.08|12487.08|12621.91|12501.91|12605.09|12485.09|283
1626974400000|2021-07-22 17:20:00|12607.16|12487.16|12606.56|12486.56|12607.79|12487.79|12583.23|12463.23|285
1626974700000|2021-07-22 17:25:00|12606.54|12486.54|12608.36|12488.36|12609.83|12489.83|12599.33|12479.33|269
1626975000000|2021-07-22 17:30:00|12608.32|12488.32|12594.71|12474.71|12609.27|12489.27|12578.6|12458.6|281
1626975300000|2021-07-22 17:35:00|12594.73|12474.73|12602.99|12482.99|12605.78|12485.78|12590.18|12470.18|283
1626975600000|2021-07-22 17:40:00|12603.01|12483.01|12588.47|12468.47|12609.19|12489.19|12586.14|12466.14|281
1626975900000|2021-07-22 17:45:00|12588.44|12468.44|12586.43|12466.43|12608.45|12488.45|12584.04|12464.04|286
1626976200000|2021-07-22 17:50:00|12586.65|12466.65|12600.87|12480.87|12600.87|12480.87|12586.54|12466.54|267
1626976500000|2021-07-22 17:55:00|12600.85|12480.85|12615.38|12495.38|12618.54|12498.54|12600.25|12480.25|284
1626976800000|2021-07-22 18:00:00|12615.24|12495.24|12567.81|12447.81|12636.94|12516.94|12567.81|12447.81|291
1626977100000|2021-07-22 18:05:00|12566.99|12446.99|12567.34|12447.34|12567.53|12447.53|12541.41|12421.41|291
1626977400000|2021-07-22 18:10:00|12567.82|12447.82|12596.17|12476.17|12603.4|12483.4|12567.48|12447.48|281
1626977700000|2021-07-22 18:15:00|12596.19|12476.19|12561|12441|12599.72|12479.72|12559.32|12439.32|286
1626978000000|2021-07-22 18:20:00|12561.81|12441.81|12549.73|12429.73|12568.47|12448.47|12542.92|12422.92|293
1626978300000|2021-07-22 18:25:00|12549.6|12429.6|12543.56|12423.56|12552|12432|12542.65|12422.65|289
1626978600000|2021-07-22 18:30:00|12543.96|12423.96|12529.28|12409.28|12544.1|12424.1|12512|12392|280
1626978900000|2021-07-22 18:35:00|12529.75|12409.75|12520.86|12400.86|12534.71|12414.71|12518.51|12398.51|283
1626979200000|2021-07-22 18:40:00|12521.27|12401.27|12537.16|12417.16|12539.97|12419.97|12521.23|12401.23|288
1626979500000|2021-07-22 18:45:00|12537.04|12417.04|12554.74|12434.74|12557|12437|12536.2|12416.2|268
1626979800000|2021-07-22 18:50:00|12554.71|12434.71|12570.9|12450.9|12576.32|12456.32|12554.64|12434.64|271
1626980100000|2021-07-22 18:55:00|12570.85|12450.85|12554.75|12434.75|12570.85|12450.85|12550.77|12430.77|276
1626980400000|2021-07-22 19:00:00|12553.91|12433.91|12563.85|12443.85|12565.99|12445.99|12544.17|12424.17|274
1626980700000|2021-07-22 19:05:00|12565.36|12445.36|12562.36|12442.36|12569.22|12449.22|12554.09|12434.09|265
1626981000000|2021-07-22 19:10:00|12562.14|12442.14|12554.2|12434.2|12563.02|12443.02|12547.76|12427.76|280
1626981300000|2021-07-22 19:15:00|12554.25|12434.25|12571.54|12451.54|12572.37|12452.37|12552.98|12432.98|279
1626981600000|2021-07-22 19:20:00|12571.49|12451.49|12569.9|12449.9|12574.95|12454.95|12561.66|12441.66|250
1626981900000|2021-07-22 19:25:00|12569.74|12449.74|12548.94|12428.94|12571.4|12451.4|12543.84|12423.84|270
1626982200000|2021-07-22 19:30:00|12549.03|12429.03|12552.14|12432.14|12554.72|12434.72|12534.59|12414.59|267
1626982500000|2021-07-22 19:35:00|12553.72|12433.72|12577.86|12457.86|12577.86|12457.86|12553.72|12433.72|268
1626982800000|2021-07-22 19:40:00|12577.87|12457.87|12573.89|12453.89|12589.06|12469.06|12573.89|12453.89|285
1626983100000|2021-07-22 19:45:00|12573.85|12453.85|12551.91|12431.91|12573.85|12453.85|12549.32|12429.32|272
1626983400000|2021-07-22 19:50:00|12551.86|12431.86|12575.59|12455.59|12575.59|12455.59|12548.17|12428.17|261
1626983700000|2021-07-22 19:55:00|12575.84|12455.84|12579.77|12459.77|12582.51|12462.51|12575.28|12455.28|257
1626984000000|2021-07-22 20:00:00|12579.69|12459.69|12577.77|12457.77|12580.54|12460.54|12566.18|12446.18|286
1626984300000|2021-07-22 20:05:00|12578.03|12458.03|12554.3|12434.3|12578.58|12458.58|12553.64|12433.64|272
1626984600000|2021-07-22 20:10:00|12554.69|12434.69|12538.86|12418.86|12556.75|12436.75|12538.16|12418.16|276
1626984900000|2021-07-22 20:15:00|12538.83|12418.83|12563.95|12443.95|12566.68|12446.68|12538.57|12418.57|278
1626985200000|2021-07-22 20:20:00|12563.96|12443.96|12536.78|12416.78|12563.96|12443.96|12535.87|12415.87|270
1626985500000|2021-07-22 20:25:00|12536.92|12416.92|12533.22|12413.22|12541.06|12421.06|12532.11|12412.11|271
1626985800000|2021-07-22 20:30:00|12533.18|12413.18|12515.45|12395.45|12547.19|12427.19|12515.45|12395.45|267
1626986100000|2021-07-22 20:35:00|12515.6|12395.6|12543.06|12423.06|12546.06|12426.06|12515.6|12395.6|263
1626986400000|2021-07-22 20:40:00|12542.15|12422.15|12557.92|12437.92|12567.72|12447.72|12541.07|12421.07|279
1626986700000|2021-07-22 20:45:00|12558.07|12438.07|12551.3|12431.3|12567.65|12447.65|12551.25|12431.25|278
1626987000000|2021-07-22 20:50:00|12552.15|12432.15|12527.02|12407.02|12553.8|12433.8|12526.89|12406.89|271
1626987300000|2021-07-22 20:55:00|12527.25|12407.25|12520.29|12400.29|12531.12|12411.12|12519.54|12399.54|278
1626987600000|2021-07-22 21:00:00|12519.79|12399.79|12533.87|12413.87|12536.41|12416.41|12515.92|12395.92|282
1626987900000|2021-07-22 21:05:00|12534.89|12414.89|12539.36|12419.36|12542.19|12422.19|12534.73|12414.73|256
1626988200000|2021-07-22 21:10:00|12539.34|12419.34|12529.18|12409.18|12540.34|12420.34|12524.91|12404.91|235
1626988500000|2021-07-22 21:15:00|12529.23|12409.23|12543.92|12423.92|12544.53|12424.53|12528.96|12408.96|257
1626988800000|2021-07-22 21:20:00|12543.99|12423.99|12535.33|12415.33|12547.92|12427.92|12535.33|12415.33|288
1626989100000|2021-07-22 21:25:00|12535.16|12415.16|12532.81|12412.81|12535.83|12415.83|12528.29|12408.29|268
1626989400000|2021-07-22 21:30:00|12532.41|12412.41|12540.32|12420.32|12541.92|12421.92|12532.41|12412.41|264
1626989700000|2021-07-22 21:35:00|12540.38|12420.38|12544.69|12424.69|12546.35|12426.35|12538.95|12418.95|264
1626990000000|2021-07-22 21:40:00|12544.66|12424.66|12592.52|12472.52|12594.06|12474.06|12544.66|12424.66|286
1626990300000|2021-07-22 21:45:00|12592.45|12472.45|12544.83|12424.83|12595.85|12475.85|12543.75|12423.75|287
1626990600000|2021-07-22 21:50:00|12545.21|12425.21|12481.9|12361.9|12549.98|12429.98|12480.85|12360.85|292
1626990900000|2021-07-22 21:55:00|12482.39|12362.39|12453.88|12333.88|12490.88|12370.88|12453.88|12333.88|288
1626991200000|2021-07-22 22:00:00|12453.2|12333.2|12493.25|12373.25|12500.09|12380.09|12449.25|12329.25|288
1626991500000|2021-07-22 22:05:00|12493.36|12373.36|12486.65|12366.65|12495.93|12375.93|12482.19|12362.19|272
1626991800000|2021-07-22 22:10:00|12486.7|12366.7|12488.42|12368.42|12493.95|12373.95|12483.31|12363.31|273
1626992100000|2021-07-22 22:15:00|12488.47|12368.47|12454.88|12334.88|12488.47|12368.47|12449.34|12329.34|295
1626992400000|2021-07-22 22:20:00|12455.21|12335.21|12414.93|12294.93|12475.96|12355.96|12394.44|12274.44|294
1626992700000|2021-07-22 22:25:00|12414.9|12294.9|12427.58|12307.58|12437.06|12317.06|12414.9|12294.9|280
1626993000000|2021-07-22 22:30:00|12427.8|12307.8|12434.74|12314.74|12446.45|12326.45|12423.54|12303.54|286
1626993300000|2021-07-22 22:35:00|12434.71|12314.71|12441.84|12321.84|12451.53|12331.53|12434.57|12314.57|288
1626993600000|2021-07-22 22:40:00|12441.13|12321.13|12454.14|12334.14|12454.57|12334.57|12440.9|12320.9|279
1626993900000|2021-07-22 22:45:00|12454.13|12334.13|12469.88|12349.88|12471.75|12351.75|12452.34|12332.34|290
1626994200000|2021-07-22 22:50:00|12469.84|12349.84|12489.93|12369.93|12491.49|12371.49|12469.14|12349.14|270
1626994500000|2021-07-22 22:55:00|12488.8|12368.8|12443.99|12323.99|12488.81|12368.81|12442.65|12322.65|286
1626994800000|2021-07-22 23:00:00|12443.97|12323.97|12421.6|12301.6|12444.1|12324.1|12418.61|12298.61|285
1626995100000|2021-07-22 23:05:00|12421.83|12301.83|12455.8|12335.8|12462.05|12342.05|12421.49|12301.49|283
1626995400000|2021-07-22 23:10:00|12455.73|12335.73|12469.11|12349.11|12471.76|12351.76|12454.53|12334.53|265
1626995700000|2021-07-22 23:15:00|12468.97|12348.97|12498.13|12378.13|12498.13|12378.13|12468.71|12348.71|287
1626996000000|2021-07-22 23:20:00|12498.09|12378.09|12508.56|12388.56|12510.57|12390.57|12495.43|12375.43|273
1626996300000|2021-07-22 23:25:00|12508.41|12388.41|12509.38|12389.38|12526.15|12406.15|12507.05|12387.05|283
1626996600000|2021-07-22 23:30:00|12509.64|12389.64|12530.87|12410.87|12540.18|12420.18|12502.86|12382.86|284
1626996900000|2021-07-22 23:35:00|12530.79|12410.79|12554.95|12434.95|12556.06|12436.06|12523.01|12403.01|287
1626997200000|2021-07-22 23:40:00|12554.84|12434.84|12557.63|12437.63|12560.24|12440.24|12551.71|12431.71|276
1626997500000|2021-07-22 23:45:00|12557.67|12437.67|12549.54|12429.54|12557.67|12437.67|12543.89|12423.89|268
1626997800000|2021-07-22 23:50:00|12549.71|12429.71|12549.13|12429.13|12561.35|12441.35|12548.35|12428.35|287
1626998100000|2021-07-22 23:55:00|12548.15|12428.15|12542.42|12422.42|12551.4|12431.4|12539.43|12419.43|284
1626998400000|2021-07-23 00:00:00|12542.35|12422.35|12576.73|12456.73|12579.61|12459.61|12541.83|12421.83|298
1626998700000|2021-07-23 00:05:00|12576.84|12456.84|12518.84|12398.84|12577.2|12457.2|12518.84|12398.84|287
1626999000000|2021-07-23 00:10:00|12518.72|12398.72|12486.07|12366.07|12518.95|12398.95|12485.53|12365.53|285
1626999300000|2021-07-23 00:15:00|12486.1|12366.1|12529.3|12409.3|12529.78|12409.78|12479.84|12359.84|293
1626999600000|2021-07-23 00:20:00|12529.14|12409.14|12546.72|12426.72|12565.8|12445.8|12525.88|12405.88|290
1626999900000|2021-07-23 00:25:00|12546.64|12426.64|12517.87|12397.87|12553.26|12433.26|12517.17|12397.17|282
1627000200000|2021-07-23 00:30:00|12517.8|12397.8|12505.5|12385.5|12538.13|12418.13|12504.79|12384.79|286
1627000500000|2021-07-23 00:35:00|12505.51|12385.51|12524.09|12404.09|12528.74|12408.74|12505.5|12385.5|280
1627000800000|2021-07-23 00:40:00|12524.08|12404.08|12544.16|12424.16|12547.76|12427.76|12523.96|12403.96|280
1627001100000|2021-07-23 00:45:00|12543.36|12423.36|12553.64|12433.64|12561.74|12441.74|12543.16|12423.16|261
1627001400000|2021-07-23 00:50:00|12553.21|12433.21|12593.38|12473.38|12594.04|12474.04|12549.58|12429.58|283
1627001700000|2021-07-23 00:55:00|12593.41|12473.41|12567.44|12447.44|12596.31|12476.31|12567.44|12447.44|278
1627002000000|2021-07-23 01:00:00|12567.72|12447.72|12566.72|12446.72|12580.63|12460.63|12561.51|12441.51|270
1627002300000|2021-07-23 01:05:00|12566.77|12446.77|12583.13|12463.13|12588.35|12468.35|12566.23|12446.23|274
1627002600000|2021-07-23 01:10:00|12583.26|12463.26|12596.68|12476.68|12602.05|12482.05|12583.26|12463.26|283
1627002900000|2021-07-23 01:15:00|12596.58|12476.58|12572.1|12452.1|12598.08|12478.08|12566.52|12446.52|274
1627003200000|2021-07-23 01:20:00|12572.12|12452.12|12592.33|12472.33|12592.33|12472.33|12570.13|12450.13|270
1627003500000|2021-07-23 01:25:00|12592.62|12472.62|12597.8|12477.8|12606.6|12486.6|12592.62|12472.62|288
1627003800000|2021-07-23 01:30:00|12597.74|12477.74|12614.46|12494.46|12618.83|12498.83|12597.65|12477.65|273
1627004100000|2021-07-23 01:35:00|12614.18|12494.18|12716.63|12596.63|12722.01|12602.01|12607.51|12487.51|296
1627004400000|2021-07-23 01:40:00|12716.22|12596.22|12718.2|12598.2|12734.38|12614.38|12706.43|12586.43|293
1627004700000|2021-07-23 01:45:00|12718.17|12598.17|12686.24|12566.24|12732.27|12612.27|12684.15|12564.15|293
1627005000000|2021-07-23 01:50:00|12687.21|12567.21|12709.58|12589.58|12709.85|12589.85|12687.21|12567.21|284
1627005300000|2021-07-23 01:55:00|12709.74|12589.74|12736.32|12616.32|12736.84|12616.84|12709.64|12589.64|295
1627005600000|2021-07-23 02:00:00|12736.27|12616.27|12710.73|12590.73|12741.75|12621.75|12710.33|12590.33|295
1627005900000|2021-07-23 02:05:00|12711.31|12591.31|12727.07|12607.07|12740.31|12620.31|12707.7|12587.7|292
1627006200000|2021-07-23 02:10:00|12727.3|12607.3|12746.43|12626.43|12746.57|12626.57|12717.35|12597.35|294
1627006500000|2021-07-23 02:15:00|12746.68|12626.68|12729.11|12609.11|12753.92|12633.92|12715.95|12595.95|294
1627006800000|2021-07-23 02:20:00|12729.48|12609.48|12719.41|12599.41|12729.48|12609.48|12708.57|12588.57|272
1627007100000|2021-07-23 02:25:00|12719.49|12599.49|12694.87|12574.87|12720|12600|12694.84|12574.84|279
1627007400000|2021-07-23 02:30:00|12694.81|12574.81|12669.44|12549.44|12695.07|12575.07|12669.43|12549.43|278
1627007700000|2021-07-23 02:35:00|12668.23|12548.23|12697.2|12577.2|12698.78|12578.78|12667.16|12547.16|283
1627008000000|2021-07-23 02:40:00|12697.12|12577.12|12697.6|12577.6|12706.92|12586.92|12688.97|12568.97|275
1627008300000|2021-07-23 02:45:00|12697.76|12577.76|12680.39|12560.39|12698.39|12578.39|12678.98|12558.98|276
1627008600000|2021-07-23 02:50:00|12680.35|12560.35|12694.78|12574.78|12697.62|12577.62|12678.28|12558.28|261
1627008900000|2021-07-23 02:55:00|12694.79|12574.79|12711.81|12591.81|12713.89|12593.89|12694.24|12574.24|277
1627009200000|2021-07-23 03:00:00|12711.71|12591.71|12692.59|12572.59|12722.47|12602.47|12689.38|12569.38|280
1627009500000|2021-07-23 03:05:00|12693.13|12573.13|12693.22|12573.22|12695.76|12575.76|12688.9|12568.9|267
1627009800000|2021-07-23 03:10:00|12692.98|12572.98|12687.15|12567.15|12697.24|12577.24|12684.01|12564.01|262
1627010100000|2021-07-23 03:15:00|12687.06|12567.06|12693.21|12573.21|12703.59|12583.59|12686.28|12566.28|279
1627010400000|2021-07-23 03:20:00|12693.32|12573.32|12671.19|12551.19|12693.36|12573.36|12666.43|12546.43|278
1627010700000|2021-07-23 03:25:00|12671.69|12551.69|12674.25|12554.25|12678.34|12558.34|12667.96|12547.96|279
1627011000000|2021-07-23 03:30:00|12673.64|12553.64|12679.68|12559.68|12683.44|12563.44|12673.64|12553.64|269
1627011300000|2021-07-23 03:35:00|12679.8|12559.8|12665.03|12545.03|12683.52|12563.52|12656.69|12536.69|276
1627011600000|2021-07-23 03:40:00|12665.1|12545.1|12655.9|12535.9|12667.24|12547.24|12648.87|12528.87|262
1627011900000|2021-07-23 03:45:00|12655.89|12535.89|12656.06|12536.06|12659.94|12539.94|12646.15|12526.15|266
1627012200000|2021-07-23 03:50:00|12656.46|12536.46|12658.53|12538.53|12662.24|12542.24|12655.09|12535.09|254
1627012500000|2021-07-23 03:55:00|12658.44|12538.44|12664.48|12544.48|12665.37|12545.37|12652.57|12532.57|266
1627012800000|2021-07-23 04:00:00|12664.62|12544.62|12654.94|12534.94|12670.41|12550.41|12654.94|12534.94|283
1627013100000|2021-07-23 04:05:00|12654.56|12534.56|12664.57|12544.57|12665.56|12545.56|12653.1|12533.1|273
1627013400000|2021-07-23 04:10:00|12664.75|12544.75|12696.91|12576.91|12699.63|12579.63|12664.72|12544.72|274
1627013700000|2021-07-23 04:15:00|12696.89|12576.89|12707.4|12587.4|12707.91|12587.91|12694.3|12574.3|269
1627014000000|2021-07-23 04:20:00|12707.76|12587.76|12718.84|12598.84|12718.84|12598.84|12698.24|12578.24|281
1627014300000|2021-07-23 04:25:00|12719.04|12599.04|12716.07|12596.07|12720.73|12600.73|12711.21|12591.21|287
1627014600000|2021-07-23 04:30:00|12716.11|12596.11|12757.3|12637.3|12757.3|12637.3|12715.74|12595.74|291
1627014900000|2021-07-23 04:35:00|12757.75|12637.75|12747.35|12627.35|12771.05|12651.05|12742.38|12622.38|286
1627015200000|2021-07-23 04:40:00|12747.31|12627.31|12729.05|12609.05|12747.34|12627.34|12724.56|12604.56|279
1627015500000|2021-07-23 04:45:00|12729.36|12609.36|12712.78|12592.78|12729.84|12609.84|12703.86|12583.86|276
1627015800000|2021-07-23 04:50:00|12712.9|12592.9|12727.71|12607.71|12727.71|12607.71|12707.09|12587.09|262
1627016100000|2021-07-23 04:55:00|12727.75|12607.75|12758.66|12638.66|12758.66|12638.66|12724.04|12604.04|288
1627016400000|2021-07-23 05:00:00|12758.52|12638.52|12769.5|12649.5|12774.69|12654.69|12752.18|12632.18|287
1627016700000|2021-07-23 05:05:00|12769.76|12649.76|12770.62|12650.62|12773.32|12653.32|12767.61|12647.61|277
1627017000000|2021-07-23 05:10:00|12771.24|12651.24|12794.07|12674.07|12796.63|12676.63|12767.21|12647.21|283
1627017300000|2021-07-23 05:15:00|12794.13|12674.13|12773.33|12653.33|12794.73|12674.73|12766.28|12646.28|265
1627017600000|2021-07-23 05:20:00|12773.18|12653.18|12778.6|12658.6|12778.6|12658.6|12762.77|12642.77|287
1627017900000|2021-07-23 05:25:00|12778.59|12658.59|12798.13|12678.13|12798.13|12678.13|12778.59|12658.59|281
1627018200000|2021-07-23 05:30:00|12798.22|12678.22|12833.23|12713.23|12833.23|12713.23|12794.89|12674.89|288
1627018500000|2021-07-23 05:35:00|12833.65|12713.65|12823.44|12703.44|12859.38|12739.38|12823.44|12703.44|297
1627018800000|2021-07-23 05:40:00|12822.48|12702.48|12753.8|12633.8|12822.48|12702.48|12753.54|12633.54|290
1627019100000|2021-07-23 05:45:00|12754.19|12634.19|12756.36|12636.36|12756.36|12636.36|12729.46|12609.46|293
1627019400000|2021-07-23 05:50:00|12756.39|12636.39|12777.19|12657.19|12780.06|12660.06|12756.39|12636.39|278
1627019700000|2021-07-23 05:55:00|12776.3|12656.3|12751.03|12631.03|12777.18|12657.18|12749.73|12629.73|269
1627020000000|2021-07-23 06:00:00|12750.79|12630.79|12729.1|12609.1|12756.38|12636.38|12720.45|12600.45|284
1627020300000|2021-07-23 06:05:00|12728.27|12608.27|12708.09|12588.09|12730.12|12610.12|12706.25|12586.25|284
1627020600000|2021-07-23 06:10:00|12707.94|12587.94|12702.61|12582.61|12707.98|12587.98|12691.03|12571.03|280
1627020900000|2021-07-23 06:15:00|12702.55|12582.55|12725.12|12605.12|12727.02|12607.02|12693.15|12573.15|289
1627021200000|2021-07-23 06:20:00|12725.06|12605.06|12724.52|12604.52|12726.08|12606.08|12719.39|12599.39|256
1627021500000|2021-07-23 06:25:00|12724.59|12604.59|12722.5|12602.5|12724.59|12604.59|12713.81|12593.81|262
1627021800000|2021-07-23 06:30:00|12722.42|12602.42|12755.35|12635.35|12756.01|12636.01|12721.15|12601.15|281
1627022100000|2021-07-23 06:35:00|12755.29|12635.29|12755.03|12635.03|12756.91|12636.91|12747.33|12627.33|266
1627022400000|2021-07-23 06:40:00|12754.26|12634.26|12757.19|12637.19|12758.09|12638.09|12747.27|12627.27|258
1627022700000|2021-07-23 06:45:00|12757.28|12637.28|12736.68|12616.68|12758|12638|12734.03|12614.03|268
1627023000000|2021-07-23 06:50:00|12736.78|12616.78|12730.4|12610.4|12736.78|12616.78|12724.01|12604.01|274
1627023300000|2021-07-23 06:55:00|12730.59|12610.59|12737.74|12617.74|12746.87|12626.87|12730.59|12610.59|274
1627023600000|2021-07-23 07:00:00|12737.7|12617.7|12732.17|12612.17|12746.79|12626.79|12731.42|12611.42|281
1627023900000|2021-07-23 07:05:00|12732.18|12612.18|12674.49|12554.49|12732.18|12612.18|12674.34|12554.34|288
1627024200000|2021-07-23 07:10:00|12675.68|12555.68|12662.18|12542.18|12690.08|12570.08|12661.26|12541.26|284
1627024500000|2021-07-23 07:15:00|12662.37|12542.37|12676.83|12556.83|12677.84|12557.84|12658.45|12538.45|278
1627024800000|2021-07-23 07:20:00|12676.82|12556.82|12655.18|12535.18|12684.44|12564.44|12654.99|12534.99|275
1627025100000|2021-07-23 07:25:00|12654.13|12534.13|12619.05|12499.05|12654.13|12534.13|12619.05|12499.05|272
1627025400000|2021-07-23 07:30:00|12619.32|12499.32|12645.49|12525.49|12653.69|12533.69|12617.98|12497.98|283
1627025700000|2021-07-23 07:35:00|12645.39|12525.39|12639.41|12519.41|12645.4|12525.4|12634.95|12514.95|274
1627026000000|2021-07-23 07:40:00|12639.35|12519.35|12634.92|12514.92|12639.52|12519.52|12620.05|12500.05|274
1627026300000|2021-07-23 07:45:00|12634.6|12514.6|12652.84|12532.84|12657.07|12537.07|12630.35|12510.35|273
1627026600000|2021-07-23 07:50:00|12652.75|12532.75|12664.29|12544.29|12668.15|12548.15|12652.26|12532.26|260
1627026900000|2021-07-23 07:55:00|12664.26|12544.26|12666.22|12546.22|12666.49|12546.49|12651.71|12531.71|266
1627027200000|2021-07-23 08:00:00|12668.96|12548.96|12633.66|12513.66|12680.7|12560.7|12632.53|12512.53|290
1627027500000|2021-07-23 08:05:00|12633.92|12513.92|12648.57|12528.57|12651.92|12531.92|12633.33|12513.33|281
1627027800000|2021-07-23 08:10:00|12648.91|12528.91|12646.26|12526.26|12648.91|12528.91|12638.87|12518.87|274
1627028100000|2021-07-23 08:15:00|12646.24|12526.24|12648.68|12528.68|12668.07|12548.07|12646.16|12526.16|256
1627028400000|2021-07-23 08:20:00|12648.73|12528.73|12602.1|12482.1|12649.37|12529.37|12593.5|12473.5|278
1627028700000|2021-07-23 08:25:00|12602.48|12482.48|12618.26|12498.26|12619.12|12499.12|12602.48|12482.48|271
1627029000000|2021-07-23 08:30:00|12618.29|12498.29|12639.93|12519.93|12646.76|12526.76|12618.29|12498.29|277
1627029300000|2021-07-23 08:35:00|12639.65|12519.65|12604.64|12484.64|12639.73|12519.73|12602.14|12482.14|276
1627029600000|2021-07-23 08:40:00|12604.69|12484.69|12629.97|12509.97|12630.95|12510.95|12604.56|12484.56|279
1627029900000|2021-07-23 08:45:00|12630.17|12510.17|12620.57|12500.57|12642.15|12522.15|12620.1|12500.1|266
1627030200000|2021-07-23 08:50:00|12620.16|12500.16|12604.04|12484.04|12622.79|12502.79|12604.04|12484.04|277
1627030500000|2021-07-23 08:55:00|12604.05|12484.05|12536.99|12416.99|12604.11|12484.11|12535.96|12415.96|292
1627030800000|2021-07-23 09:00:00|12537.32|12417.32|12578.54|12458.54|12578.92|12458.92|12523.75|12403.75|291
1627031100000|2021-07-23 09:05:00|12578.55|12458.55|12585.22|12465.22|12599.84|12479.84|12576.43|12456.43|286
1627031400000|2021-07-23 09:10:00|12585.17|12465.17|12597.13|12477.13|12605.29|12485.29|12584.78|12464.78|278
1627031700000|2021-07-23 09:15:00|12597.01|12477.01|12607.61|12487.61|12609.16|12489.16|12589.96|12469.96|268
1627032000000|2021-07-23 09:20:00|12607.42|12487.42|12637.6|12517.6|12637.6|12517.6|12607.42|12487.42|272
1627032300000|2021-07-23 09:25:00|12637.64|12517.64|12619.97|12499.97|12637.64|12517.64|12619.73|12499.73|261
1627032600000|2021-07-23 09:30:00|12619.4|12499.4|12600.36|12480.36|12620.43|12500.43|12590.43|12470.43|275
1627032900000|2021-07-23 09:35:00|12600.79|12480.79|12578.97|12458.97|12601.49|12481.49|12576.56|12456.56|266
1627033200000|2021-07-23 09:40:00|12579.05|12459.05|12600.93|12480.93|12600.93|12480.93|12579.05|12459.05|256
1627033500000|2021-07-23 09:45:00|12601.89|12481.89|12556.96|12436.96|12602.47|12482.47|12556.48|12436.48|275
1627033800000|2021-07-23 09:50:00|12557.08|12437.08|12563.45|12443.45|12568.16|12448.16|12555.82|12435.82|275
1627034100000|2021-07-23 09:55:00|12563.39|12443.39|12557.7|12437.7|12574.92|12454.92|12557.61|12437.61|279
1627034400000|2021-07-23 10:00:00|12556.62|12436.62|12526.09|12406.09|12559.33|12439.33|12519.84|12399.84|289
1627034700000|2021-07-23 10:05:00|12526.08|12406.08|12554.26|12434.26|12556.79|12436.79|12525.18|12405.18|286
1627035000000|2021-07-23 10:10:00|12554.13|12434.13|12531.82|12411.82|12554.4|12434.4|12513.77|12393.77|292
1627035300000|2021-07-23 10:15:00|12531.92|12411.92|12552.36|12432.36|12554.01|12434.01|12531.83|12411.83|285
1627035600000|2021-07-23 10:20:00|12551.43|12431.43|12508.35|12388.35|12554.18|12434.18|12507.39|12387.39|289
1627035900000|2021-07-23 10:25:00|12508.9|12388.9|12538.13|12418.13|12540.6|12420.6|12508.9|12388.9|288
1627036200000|2021-07-23 10:30:00|12537.56|12417.56|12525.2|12405.2|12541.41|12421.41|12519.74|12399.74|284
1627036500000|2021-07-23 10:35:00|12525.28|12405.28|12543.64|12423.64|12543.87|12423.87|12523.75|12403.75|278
1627036800000|2021-07-23 10:40:00|12542.95|12422.95|12564.61|12444.61|12568.87|12448.87|12542.95|12422.95|279
1627037100000|2021-07-23 10:45:00|12564.37|12444.37|12544.03|12424.03|12564.37|12444.37|12544.03|12424.03|277
1627037400000|2021-07-23 10:50:00|12544.92|12424.92|12540.81|12420.81|12544.92|12424.92|12529.91|12409.91|273
1627037700000|2021-07-23 10:55:00|12540.8|12420.8|12542.25|12422.25|12542.4|12422.4|12528.93|12408.93|261
1627038000000|2021-07-23 11:00:00|12543.17|12423.17|12596.46|12476.46|12596.46|12476.46|12543.17|12423.17|287
1627038300000|2021-07-23 11:05:00|12595.87|12475.87|12606.61|12486.61|12617.7|12497.7|12589.39|12469.39|287
1627038600000|2021-07-23 11:10:00|12606.52|12486.52|12603.38|12483.38|12609.13|12489.13|12594.64|12474.64|281
1627038900000|2021-07-23 11:15:00|12603.6|12483.6|12628.15|12508.15|12629.59|12509.59|12602.59|12482.59|276
1627039200000|2021-07-23 11:20:00|12628.11|12508.11|12621.97|12501.97|12628.13|12508.13|12612.67|12492.67|280
1627039500000|2021-07-23 11:25:00|12622.05|12502.05|12609.71|12489.71|12624.72|12504.72|12607.65|12487.65|257
1627039800000|2021-07-23 11:30:00|12610.03|12490.03|12577.7|12457.7|12610.4|12490.4|12575.86|12455.86|285
1627040100000|2021-07-23 11:35:00|12577.74|12457.74|12594.01|12474.01|12595.85|12475.85|12577.74|12457.74|266
1627040400000|2021-07-23 11:40:00|12593.55|12473.55|12581.71|12461.71|12593.55|12473.55|12574.46|12454.46|270
1627040700000|2021-07-23 11:45:00|12581.73|12461.73|12544.28|12424.28|12582.97|12462.97|12544.14|12424.14|282
1627041000000|2021-07-23 11:50:00|12544.05|12424.05|12536.54|12416.54|12544.71|12424.71|12535.47|12415.47|287
1627041300000|2021-07-23 11:55:00|12536.62|12416.62|12524.11|12404.11|12542.4|12422.4|12524.11|12404.11|273
1627041600000|2021-07-23 12:00:00|12524.06|12404.06|12517.79|12397.79|12546.57|12426.57|12508.87|12388.87|293
1627041900000|2021-07-23 12:05:00|12516.26|12396.26|12473.58|12353.58|12516.26|12396.26|12473.32|12353.32|287
1627042200000|2021-07-23 12:10:00|12472.95|12352.95|12491.83|12371.83|12501.68|12381.68|12471.76|12351.76|283
1627042500000|2021-07-23 12:15:00|12492.95|12372.95|12515.85|12395.85|12515.85|12395.85|12475.57|12355.57|290
1627042800000|2021-07-23 12:20:00|12516.76|12396.76|12557.14|12437.14|12559.96|12439.96|12515.41|12395.41|286
1627043100000|2021-07-23 12:25:00|12557.45|12437.45|12518.06|12398.06|12557.45|12437.45|12517.37|12397.37|271
1627043400000|2021-07-23 12:30:00|12518.34|12398.34|12546.5|12426.5|12548.57|12428.57|12516.63|12396.63|285
1627043700000|2021-07-23 12:35:00|12546.48|12426.48|12519.72|12399.72|12546.48|12426.48|12519.72|12399.72|290
1627044000000|2021-07-23 12:40:00|12519.24|12399.24|12523.47|12403.47|12532.27|12412.27|12516.03|12396.03|275
1627044300000|2021-07-23 12:45:00|12523.11|12403.11|12542.63|12422.63|12550.04|12430.04|12520.79|12400.79|281
1627044600000|2021-07-23 12:50:00|12542.75|12422.75|12577.6|12457.6|12577.97|12457.97|12540.89|12420.89|286
1627044900000|2021-07-23 12:55:00|12577.57|12457.57|12581.36|12461.36|12581.41|12461.41|12567.8|12447.8|270
1627045200000|2021-07-23 13:00:00|12580.79|12460.79|12587.67|12467.67|12600.66|12480.66|12574.89|12454.89|287
1627045500000|2021-07-23 13:05:00|12587.28|12467.28|12578.01|12458.01|12587.75|12467.75|12573.06|12453.06|265
1627045800000|2021-07-23 13:10:00|12577.97|12457.97|12574.59|12454.59|12581.95|12461.95|12572.52|12452.52|274
1627046100000|2021-07-23 13:15:00|12574.58|12454.58|12573.26|12453.26|12574.67|12454.67|12562.22|12442.22|279
1627046400000|2021-07-23 13:20:00|12573.4|12453.4|12575.73|12455.73|12575.73|12455.73|12562.47|12442.47|280
1627046700000|2021-07-23 13:25:00|12575.82|12455.82|12588.68|12468.68|12606.72|12486.72|12575.82|12455.82|280
1627047000000|2021-07-23 13:30:00|12589.01|12469.01|12605.11|12485.11|12608.53|12488.53|12581.18|12461.18|280
1627047300000|2021-07-23 13:35:00|12604.99|12484.99|12599.74|12479.74|12613.15|12493.15|12598.52|12478.52|290
1627047600000|2021-07-23 13:40:00|12599.39|12479.39|12604.27|12484.27|12605.09|12485.09|12590.71|12470.71|265
1627047900000|2021-07-23 13:45:00|12603.42|12483.42|12616.28|12496.28|12621.58|12501.58|12601.02|12481.02|151
1627048200000|2021-07-23 13:50:00|12640.7|12520.7|12645.75|12525.75|12645.75|12525.75|12638.02|12518.02|57
1627048500000|2021-07-23 13:55:00|12646.59|12526.59|12642.94|12522.94|12652.07|12532.07|12637.34|12517.34|273
1627048800000|2021-07-23 14:00:00|12642.95|12522.95|12641.66|12521.66|12643.4|12523.4|12627.72|12507.72|291
1627049100000|2021-07-23 14:05:00|12641.36|12521.36|12621.21|12501.21|12642.2|12522.2|12621.21|12501.21|272
1627049400000|2021-07-23 14:10:00|12621.2|12501.2|12617.07|12497.07|12622.91|12502.91|12606.28|12486.28|273
1627049700000|2021-07-23 14:15:00|12617.11|12497.11|12604.54|12484.54|12617.21|12497.21|12602.74|12482.74|273
1627050000000|2021-07-23 14:20:00|12604.58|12484.58|12618.65|12498.65|12619.24|12499.24|12604.57|12484.57|271
1627050300000|2021-07-23 14:25:00|12618.58|12498.58|12615.89|12495.89|12629.62|12509.62|12612.05|12492.05|260
1627050600000|2021-07-23 14:30:00|12616.24|12496.24|12608.78|12488.78|12631.8|12511.8|12608.38|12488.38|282
1627050900000|2021-07-23 14:35:00|12608.17|12488.17|12580.89|12460.89|12608.17|12488.17|12572.38|12452.38|288
1627051200000|2021-07-23 14:40:00|12580.75|12460.75|12584.15|12464.15|12589.59|12469.59|12578.43|12458.43|270
1627051500000|2021-07-23 14:45:00|12584.2|12464.2|12588.86|12468.86|12591.13|12471.13|12584.18|12464.18|266
1627051800000|2021-07-23 14:50:00|12588.96|12468.96|12581.78|12461.78|12590.7|12470.7|12578.19|12458.19|281
1627052100000|2021-07-23 14:55:00|12581.72|12461.72|12578.23|12458.23|12586.14|12466.14|12578.23|12458.23|262
1627052400000|2021-07-23 15:00:00|12578.33|12458.33|12562.29|12442.29|12586.16|12466.16|12559.69|12439.69|281
1627052700000|2021-07-23 15:05:00|12562.07|12442.07|12546|12426|12567.6|12447.6|12542.71|12422.71|285
1627053000000|2021-07-23 15:10:00|12546.01|12426.01|12527.76|12407.76|12546.35|12426.35|12527.76|12407.76|285
1627053300000|2021-07-23 15:15:00|12527.12|12407.12|12542.58|12422.58|12545.4|12425.4|12521.66|12401.66|278
1627053600000|2021-07-23 15:20:00|12542.48|12422.48|12541.49|12421.49|12555.76|12435.76|12541.24|12421.24|273
1627053900000|2021-07-23 15:25:00|12541.4|12421.4|12525.82|12405.82|12559.61|12439.61|12525.82|12405.82|285
1627054200000|2021-07-23 15:30:00|12525.68|12405.68|12533.59|12413.59|12541.86|12421.86|12524.56|12404.56|278
1627054500000|2021-07-23 15:35:00|12533.46|12413.46|12542|12422|12546.87|12426.87|12533|12413|271
1627054800000|2021-07-23 15:40:00|12540.98|12420.98|12531.92|12411.92|12541.86|12421.86|12523.13|12403.13|268
1627055100000|2021-07-23 15:45:00|12531.74|12411.74|12514.17|12394.17|12532.5|12412.5|12514.17|12394.17|279
1627055400000|2021-07-23 15:50:00|12513.35|12393.35|12490.18|12370.18|12513.35|12393.35|12486.77|12366.77|285
1627055700000|2021-07-23 15:55:00|12490.38|12370.38|12469.5|12349.5|12492.58|12372.58|12463.23|12343.23|282
1627056000000|2021-07-23 16:00:00|12469.58|12349.58|12420.13|12300.13|12473.74|12353.74|12419.64|12299.64|296
1627056300000|2021-07-23 16:05:00|12420.16|12300.16|12375.8|12255.8|12423.77|12303.77|12370.17|12250.17|299
1627056600000|2021-07-23 16:10:00|12376.8|12256.8|12359.05|12239.05|12382.72|12262.72|12333.46|12213.46|294
1627056900000|2021-07-23 16:15:00|12358.8|12238.8|12289.52|12169.52|12371.36|12251.36|12289.44|12169.44|298
1627057200000|2021-07-23 16:20:00|12289.19|12169.19|12300.81|12180.81|12310.36|12190.36|12257.36|12137.36|298
1627057500000|2021-07-23 16:25:00|12300.77|12180.77|12301.71|12181.71|12319.57|12199.57|12296.73|12176.73|293
1627057800000|2021-07-23 16:30:00|12301.73|12181.73|12290.65|12170.65|12315.59|12195.59|12289.6|12169.6|289
1627058100000|2021-07-23 16:35:00|12290.75|12170.75|12291.68|12171.68|12293.35|12173.35|12290.75|12170.75|16
1627058400000|2021-07-23 16:40:00|12320.85|12200.85|12317.62|12197.62|12324.97|12204.97|12316.63|12196.63|111
1627058700000|2021-07-23 16:45:00|12316.48|12196.48|12338.09|12218.09|12346.95|12226.95|12314.26|12194.26|287
1627059000000|2021-07-23 16:50:00|12337.32|12217.32|12331.92|12211.92|12337.32|12217.32|12309.83|12189.83|286
1627059300000|2021-07-23 16:55:00|12331.72|12211.72|12322.74|12202.74|12331.72|12211.72|12317.06|12197.06|285
1627059600000|2021-07-23 17:00:00|12322.93|12202.93|12314.69|12194.69|12323.65|12203.65|12301.04|12181.04|287
1627059900000|2021-07-23 17:05:00|12314.96|12194.96|12282.97|12162.97|12317.24|12197.24|12282.54|12162.54|279
1627060200000|2021-07-23 17:10:00|12282.79|12162.79|12252.81|12132.81|12289.76|12169.76|12252.59|12132.59|287
1627060500000|2021-07-23 17:15:00|12252.74|12132.74|12307.65|12187.65|12307.65|12187.65|12252.13|12132.13|292
1627060800000|2021-07-23 17:20:00|12307.69|12187.69|12282.96|12162.96|12307.78|12187.78|12282.66|12162.66|283
1627061100000|2021-07-23 17:25:00|12283.09|12163.09|12288.24|12168.24|12301.57|12181.57|12282.01|12162.01|285
1627061400000|2021-07-23 17:30:00|12287.93|12167.93|12259.61|12139.61|12296|12176|12255.02|12135.02|286
1627061700000|2021-07-23 17:35:00|12259.22|12139.22|12311.4|12191.4|12311.46|12191.46|12258.79|12138.79|284
1627062000000|2021-07-23 17:40:00|12311.41|12191.41|12286.61|12166.61|12311.41|12191.41|12281.72|12161.72|288
1627062300000|2021-07-23 17:45:00|12286.91|12166.91|12287.27|12167.27|12288.95|12168.95|12266.29|12146.29|278
1627062600000|2021-07-23 17:50:00|12286.45|12166.45|12317.5|12197.5|12317.71|12197.71|12286.45|12166.45|285
1627062900000|2021-07-23 17:55:00|12317.63|12197.63|12334.49|12214.49|12337.15|12217.15|12314.33|12194.33|272
1627063200000|2021-07-23 18:00:00|12334.34|12214.34|12328.86|12208.86|12334.34|12214.34|12319.58|12199.58|275
1627063500000|2021-07-23 18:05:00|12328.9|12208.9|12313.78|12193.78|12330.83|12210.83|12299.97|12179.97|280
1627063800000|2021-07-23 18:10:00|12315.06|12195.06|12337.51|12217.51|12340.64|12220.64|12314.77|12194.77|269
1627064100000|2021-07-23 18:15:00|12337.52|12217.52|12333.91|12213.91|12337.82|12217.82|12322.19|12202.19|272
1627064400000|2021-07-23 18:20:00|12333.7|12213.7|12351.29|12231.29|12351.47|12231.47|12329.25|12209.25|282
1627064700000|2021-07-23 18:25:00|12350.6|12230.6|12379.53|12259.53|12381.71|12261.71|12350.6|12230.6|288
1627065000000|2021-07-23 18:30:00|12379.51|12259.51|12359.96|12239.96|12388.79|12268.79|12357.95|12237.95|276
1627065300000|2021-07-23 18:35:00|12360.16|12240.16|12345.91|12225.91|12361.8|12241.8|12344.39|12224.39|264
1627065600000|2021-07-23 18:40:00|12345.87|12225.87|12341.16|12221.16|12345.87|12225.87|12332.34|12212.34|269
1627065900000|2021-07-23 18:45:00|12341.14|12221.14|12311.74|12191.74|12357|12237|12311.57|12191.57|276
1627066200000|2021-07-23 18:50:00|12311.64|12191.64|12328.88|12208.88|12330.67|12210.67|12311.18|12191.18|282
1627066500000|2021-07-23 18:55:00|12329.23|12209.23|12324.15|12204.15|12338.24|12218.24|12323.97|12203.97|276
1627066800000|2021-07-23 19:00:00|12324.21|12204.21|12338.05|12218.05|12341.09|12221.09|12321.63|12201.63|260
1627067100000|2021-07-23 19:05:00|12337.99|12217.99|12345.72|12225.72|12350.33|12230.33|12337.12|12217.12|243
1627067400000|2021-07-23 19:10:00|12345.66|12225.66|12342.08|12222.08|12350.82|12230.82|12337.63|12217.63|269
1627067700000|2021-07-23 19:15:00|12342.49|12222.49|12358.42|12238.42|12359.33|12239.33|12342.49|12222.49|271
1627068000000|2021-07-23 19:20:00|12358.36|12238.36|12339.55|12219.55|12358.36|12238.36|12330.67|12210.67|274
1627068300000|2021-07-23 19:25:00|12339.9|12219.9|12361.4|12241.4|12361.43|12241.43|12339.9|12219.9|270
1627068600000|2021-07-23 19:30:00|12361.51|12241.51|12367.33|12247.33|12367.4|12247.4|12347.45|12227.45|274
1627068900000|2021-07-23 19:35:00|12367.34|12247.34|12365.12|12245.12|12369.04|12249.04|12360.85|12240.85|257
1627069200000|2021-07-23 19:40:00|12365.22|12245.22|12383.43|12263.43|12383.43|12263.43|12365.22|12245.22|266
1627069500000|2021-07-23 19:45:00|12383.46|12263.46|12387.9|12267.9|12391.82|12271.82|12383.38|12263.38|274
1627069800000|2021-07-23 19:50:00|12387.73|12267.73|12385.36|12265.36|12394.35|12274.35|12372.87|12252.87|273
1627070100000|2021-07-23 19:55:00|12385.07|12265.07|12387.9|12267.9|12393.17|12273.17|12381.57|12261.57|265
1627070400000|2021-07-23 20:00:00|12387.62|12267.62|12371.6|12251.6|12387.62|12267.62|12358.35|12238.35|287
1627070700000|2021-07-23 20:05:00|12369.37|12249.37|12400.74|12280.74|12404.26|12284.26|12367.85|12247.85|270
1627071000000|2021-07-23 20:10:00|12399.82|12279.82|12434.48|12314.48|12440.25|12320.25|12397.76|12277.76|290
1627071300000|2021-07-23 20:15:00|12433.52|12313.52|12464.62|12344.62|12466.01|12346.01|12429.91|12309.91|285
1627071600000|2021-07-23 20:20:00|12464.2|12344.2|12476.45|12356.45|12478.74|12358.74|12462.74|12342.74|280
1627071900000|2021-07-23 20:25:00|12476.62|12356.62|12451.94|12331.94|12477.12|12357.12|12451.94|12331.94|283
1627072200000|2021-07-23 20:30:00|12451.68|12331.68|12443.13|12323.13|12458.36|12338.36|12442.12|12322.12|278
1627072500000|2021-07-23 20:35:00|12443.07|12323.07|12454.99|12334.99|12467.95|12347.95|12442.51|12322.51|284
1627072800000|2021-07-23 20:40:00|12454.82|12334.82|12443.97|12323.97|12456.17|12336.17|12443.97|12323.97|271
1627073100000|2021-07-23 20:45:00|12444.02|12324.02|12490|12370|12490|12370|12443.68|12323.68|286
1627073400000|2021-07-23 20:50:00|12490.06|12370.06|12492.63|12372.63|12499.58|12379.58|12484.28|12364.28|276
1627073700000|2021-07-23 20:55:00|12492.33|12372.33|12496.25|12376.25|12506.41|12386.41|12492.24|12372.24|216
1627110000000|2021-07-24 07:00:00|13123.35|13003.35|13113.85|12993.85|13135.35|13015.35|13103.86|12983.86|293
1627110300000|2021-07-24 07:05:00|13114.33|12994.33|13104.44|12984.44|13115.68|12995.68|13099.48|12979.48|267
1627110600000|2021-07-24 07:10:00|13104.47|12984.47|13107.26|12987.26|13107.55|12987.55|13099.12|12979.12|280
1627110900000|2021-07-24 07:15:00|13107.61|12987.61|13065.97|12945.97|13107.61|12987.61|13065.97|12945.97|277
1627111200000|2021-07-24 07:20:00|13065.98|12945.98|13058.24|12938.24|13067.24|12947.24|13054.85|12934.85|265
1627111500000|2021-07-24 07:25:00|13058.32|12938.32|13062.27|12942.27|13067.18|12947.18|13055.47|12935.47|265
1627111800000|2021-07-24 07:30:00|13062.55|12942.55|13033.06|12913.06|13071.13|12951.13|13032.14|12912.14|277
1627112100000|2021-07-24 07:35:00|13032.9|12912.9|13037.7|12917.7|13038.57|12918.57|13027.03|12907.03|279
1627112400000|2021-07-24 07:40:00|13037.64|12917.64|13036.08|12916.08|13047.03|12927.03|13035.5|12915.5|269
1627112700000|2021-07-24 07:45:00|13036.06|12916.06|13057.57|12937.57|13057.57|12937.57|13034.68|12914.68|274
1627113000000|2021-07-24 07:50:00|13058.02|12938.02|13059.74|12939.74|13061.75|12941.75|13050.19|12930.19|249
1627113300000|2021-07-24 07:55:00|13059.67|12939.67|13059.95|12939.95|13064.43|12944.43|13055.74|12935.74|264
1627113600000|2021-07-24 08:00:00|13059.8|12939.8|13029.55|12909.55|13070.77|12950.77|13027.76|12907.76|292
1627113900000|2021-07-24 08:05:00|13029.4|12909.4|13001.06|12881.06|13049.94|12929.94|13001.06|12881.06|289
1627114200000|2021-07-24 08:10:00|13001.49|12881.49|12962.26|12842.26|13001.49|12881.49|12962.16|12842.16|289
1627114500000|2021-07-24 08:15:00|12962.16|12842.16|12997.25|12877.25|13001.41|12881.41|12960.2|12840.2|286
1627114800000|2021-07-24 08:20:00|12997.07|12877.07|13006.97|12886.97|13008.52|12888.52|12995.61|12875.61|281
1627115100000|2021-07-24 08:25:00|13007.16|12887.16|13002.38|12882.38|13015.56|12895.56|13001.42|12881.42|271
1627115400000|2021-07-24 08:30:00|13002.29|12882.29|13012.06|12892.06|13019.69|12899.69|13001.91|12881.91|277
1627115700000|2021-07-24 08:35:00|13012.13|12892.13|12989.53|12869.53|13015.54|12895.54|12987.65|12867.65|277
1627116000000|2021-07-24 08:40:00|12989.44|12869.44|12965.87|12845.87|12989.75|12869.75|12964.27|12844.27|275
1627116300000|2021-07-24 08:45:00|12965.8|12845.8|12954.34|12834.34|12975.35|12855.35|12946.76|12826.76|281
1627116600000|2021-07-24 08:50:00|12955.41|12835.41|12957.56|12837.56|12974.68|12854.68|12954.38|12834.38|277
1627116900000|2021-07-24 08:55:00|12957|12837|12960.78|12840.78|12979.87|12859.87|12957|12837|274
1627117200000|2021-07-24 09:00:00|12960.11|12840.11|12977.48|12857.48|12984.9|12864.9|12959.29|12839.29|273
1627117500000|2021-07-24 09:05:00|12977.42|12857.42|12996.87|12876.87|13001.83|12881.83|12977.4|12857.4|268
1627117800000|2021-07-24 09:10:00|12996.85|12876.85|12983.49|12863.49|12997.41|12877.41|12983.49|12863.49|260
1627118100000|2021-07-24 09:15:00|12983.47|12863.47|12981.32|12861.32|12993.02|12873.02|12974.8|12854.8|283
1627118400000|2021-07-24 09:20:00|12980.67|12860.67|12985.83|12865.83|12989.02|12869.02|12971.67|12851.67|285
1627118700000|2021-07-24 09:25:00|12985.48|12865.48|12993.56|12873.56|12999.07|12879.07|12984.51|12864.51|273
1627119000000|2021-07-24 09:30:00|12993.59|12873.59|13019.86|12899.86|13019.86|12899.86|12991.07|12871.07|281
1627119300000|2021-07-24 09:35:00|13019.84|12899.84|13028.57|12908.57|13037.6|12917.6|13019.39|12899.39|285
1627119600000|2021-07-24 09:40:00|13028.56|12908.56|13050.17|12930.17|13051.19|12931.19|13027.7|12907.7|286
1627119900000|2021-07-24 09:45:00|13049.97|12929.97|13055.4|12935.4|13061.97|12941.97|13034.97|12914.97|287
1627120200000|2021-07-24 09:50:00|13054.6|12934.6|13075.96|12955.96|13075.96|12955.96|13053.59|12933.59|295
1627120500000|2021-07-24 09:55:00|13075.63|12955.63|13075.22|12955.22|13078.12|12958.12|13067.48|12947.48|287
1627120800000|2021-07-24 10:00:00|13075.11|12955.11|13052.49|12932.49|13076.7|12956.7|13048.57|12928.57|278
1627121100000|2021-07-24 10:05:00|13053.62|12933.62|13038.46|12918.46|13053.73|12933.73|13034.99|12914.99|280
1627121400000|2021-07-24 10:10:00|13038.62|12918.62|13019.81|12899.81|13038.84|12918.84|13014.53|12894.53|264
1627121700000|2021-07-24 10:15:00|13019.96|12899.96|13039.44|12919.44|13042.72|12922.72|13019.12|12899.12|269
1627122000000|2021-07-24 10:20:00|13039.42|12919.42|13042.51|12922.51|13046.73|12926.73|13039.42|12919.42|281
1627122300000|2021-07-24 10:25:00|13042.71|12922.71|13075.38|12955.38|13080.7|12960.7|13042.71|12922.71|283
1627122600000|2021-07-24 10:30:00|13075.52|12955.52|13105.68|12985.68|13115.03|12995.03|13073.8|12953.8|294
1627122900000|2021-07-24 10:35:00|13105.81|12985.81|13135.97|13015.97|13135.97|13015.97|13101.07|12981.07|295
1627123200000|2021-07-24 10:40:00|13135.17|13015.17|13134.39|13014.39|13135.95|13015.95|13123.18|13003.18|289
1627123500000|2021-07-24 10:45:00|13134.55|13014.55|13118.58|12998.58|13138.08|13018.08|13112.86|12992.86|272
1627123800000|2021-07-24 10:50:00|13119.14|12999.14|13114.89|12994.89|13130.05|13010.05|13111.76|12991.76|293
1627124100000|2021-07-24 10:55:00|13115.18|12995.18|13107.27|12987.27|13122.09|13002.09|13105.48|12985.48|280
1627124400000|2021-07-24 11:00:00|13108.17|12988.17|13097.27|12977.27|13108.17|12988.17|13090.72|12970.72|285
1627124700000|2021-07-24 11:05:00|13098.28|12978.28|13108.44|12988.44|13114.76|12994.76|13090.98|12970.98|287
1627125000000|2021-07-24 11:10:00|13108.8|12988.8|13148.37|13028.37|13153.38|13033.38|13108.48|12988.48|287
1627125300000|2021-07-24 11:15:00|13148.77|13028.77|13108.54|12988.54|13173.89|13053.89|13105.04|12985.04|294
1627125600000|2021-07-24 11:20:00|13108.8|12988.8|13096.62|12976.62|13118.19|12998.19|13079.43|12959.43|290
1627125900000|2021-07-24 11:25:00|13096.81|12976.81|13050.87|12930.87|13096.81|12976.81|13047.64|12927.64|289
1627126200000|2021-07-24 11:30:00|13049.98|12929.98|13064.07|12944.07|13064.07|12944.07|13031.33|12911.33|285
1627126500000|2021-07-24 11:35:00|13064.1|12944.1|13055.81|12935.81|13065|12945|13055.5|12935.5|281
1627126800000|2021-07-24 11:40:00|13055.98|12935.98|13068.88|12948.88|13072.42|12952.42|13055.71|12935.71|277
1627127100000|2021-07-24 11:45:00|13068.86|12948.86|13070.79|12950.79|13070.87|12950.87|13061.79|12941.79|277
1627127400000|2021-07-24 11:50:00|13070.81|12950.81|13097.85|12977.85|13100.39|12980.39|13069.95|12949.95|284
1627127700000|2021-07-24 11:55:00|13097.87|12977.87|13108.34|12988.34|13110.82|12990.82|13093.35|12973.35|282
1627128000000|2021-07-24 12:00:00|13109.72|12989.72|13093.77|12973.77|13109.72|12989.72|13088|12968|283
1627128300000|2021-07-24 12:05:00|13093.75|12973.75|13089.08|12969.08|13093.75|12973.75|13077.22|12957.22|286
1627128600000|2021-07-24 12:10:00|13089.14|12969.14|13074.04|12954.04|13091.67|12971.67|13071.88|12951.88|277
1627128900000|2021-07-24 12:15:00|13074.01|12954.01|13089.03|12969.03|13089.03|12969.03|13069.42|12949.42|278
1627129200000|2021-07-24 12:20:00|13089.05|12969.05|13100.38|12980.38|13109.12|12989.12|13089.05|12969.05|267
1627129500000|2021-07-24 12:25:00|13100.43|12980.43|13095.63|12975.63|13104.83|12984.83|13095.2|12975.2|265
1627129800000|2021-07-24 12:30:00|13095.7|12975.7|13078.45|12958.45|13097.82|12977.82|13078.45|12958.45|270
1627130100000|2021-07-24 12:35:00|13078.51|12958.51|13082.45|12962.45|13091.85|12971.85|13077.64|12957.64|265
1627130400000|2021-07-24 12:40:00|13082.55|12962.55|13099.9|12979.9|13100.08|12980.08|13082.55|12962.55|278
1627130700000|2021-07-24 12:45:00|13100.04|12980.04|13104.81|12984.81|13117.23|12997.23|13099.91|12979.91|284
1627131000000|2021-07-24 12:50:00|13104.97|12984.97|13102.7|12982.7|13106.22|12986.22|13093.04|12973.04|279
1627131300000|2021-07-24 12:55:00|13102.98|12982.98|13117.67|12997.67|13118.48|12998.48|13099.26|12979.26|279
1627131600000|2021-07-24 13:00:00|13117.79|12997.79|13106.3|12986.3|13117.85|12997.85|13102.11|12982.11|272
1627131900000|2021-07-24 13:05:00|13105.55|12985.55|13143.95|13023.95|13144.79|13024.79|13104.28|12984.28|285
1627132200000|2021-07-24 13:10:00|13143.75|13023.75|13130.73|13010.73|13143.75|13023.75|13124.38|13004.38|279
1627132500000|2021-07-24 13:15:00|13130.76|13010.76|13147.56|13027.56|13155.53|13035.53|13123.43|13003.43|276
1627132800000|2021-07-24 13:20:00|13148.1|13028.1|13132.33|13012.33|13148.1|13028.1|13125|13005|280
1627133100000|2021-07-24 13:25:00|13132.51|13012.51|13125.47|13005.47|13134.05|13014.05|13121.31|13001.31|261
1627133400000|2021-07-24 13:30:00|13125.48|13005.48|13111.94|12991.94|13125.6|13005.6|13106.86|12986.86|280
1627133700000|2021-07-24 13:35:00|13112|12992|13114.78|12994.78|13115.64|12995.64|13104.15|12984.15|253
1627134000000|2021-07-24 13:40:00|13114.67|12994.67|13105.31|12985.31|13114.89|12994.89|13103.3|12983.3|270
1627134300000|2021-07-24 13:45:00|13105.28|12985.28|13088.38|12968.38|13105.28|12985.28|13085.77|12965.77|266
1627134600000|2021-07-24 13:50:00|13089.1|12969.1|13092.99|12972.99|13093.02|12973.02|13082.5|12962.5|265
1627134900000|2021-07-24 13:55:00|13093.01|12973.01|13085.45|12965.45|13095.85|12975.85|13085.45|12965.45|242
1627135200000|2021-07-24 14:00:00|13085.52|12965.52|13060.81|12940.81|13085.85|12965.85|13054.04|12934.04|281
1627135500000|2021-07-24 14:05:00|13060.7|12940.7|13049.27|12929.27|13060.74|12940.74|13047.93|12927.93|283
1627135800000|2021-07-24 14:10:00|13049.58|12929.58|13039.11|12919.11|13049.58|12929.58|13037.23|12917.23|270
1627136100000|2021-07-24 14:15:00|13039.12|12919.12|13068.61|12948.61|13068.64|12948.64|13035.61|12915.61|288
1627136400000|2021-07-24 14:20:00|13068.4|12948.4|13065.27|12945.27|13069.46|12949.46|13062.47|12942.47|269
1627136700000|2021-07-24 14:25:00|13065.17|12945.17|13059.89|12939.89|13065.53|12945.53|13049.27|12929.27|280
1627137000000|2021-07-24 14:30:00|13060.47|12940.47|13067.47|12947.47|13077.45|12957.45|13059.87|12939.87|283
1627137300000|2021-07-24 14:35:00|13067.58|12947.58|13101.66|12981.66|13101.81|12981.81|13067.58|12947.58|283
1627137600000|2021-07-24 14:40:00|13101.79|12981.79|13115.32|12995.32|13116.15|12996.15|13101.79|12981.79|274
1627137900000|2021-07-24 14:45:00|13115.76|12995.76|13132.66|13012.66|13137.72|13017.72|13115.31|12995.31|289
1627138200000|2021-07-24 14:50:00|13132.81|13012.81|13118.83|12998.83|13140.15|13020.15|13115.98|12995.98|278
1627138500000|2021-07-24 14:55:00|13118.98|12998.98|13107.04|12987.04|13124.51|13004.51|13105.46|12985.46|277
1627138800000|2021-07-24 15:00:00|13107.02|12987.02|13103.65|12983.65|13107.1|12987.1|13086.61|12966.61|279
1627139100000|2021-07-24 15:05:00|13103.68|12983.68|13121.42|13001.42|13121.42|13001.42|13103.02|12983.02|269
1627139400000|2021-07-24 15:10:00|13120.56|13000.56|13139.65|13019.65|13140.29|13020.29|13120.01|13000.01|276
1627139700000|2021-07-24 15:15:00|13139.7|13019.7|13136.08|13016.08|13152.26|13032.26|13135.82|13015.82|274
1627140000000|2021-07-24 15:20:00|13135.98|13015.98|13148.9|13028.9|13148.9|13028.9|13134.48|13014.48|272
1627140300000|2021-07-24 15:25:00|13149.5|13029.5|13129.88|13009.88|13166.91|13046.91|13124.87|13004.87|285
1627140600000|2021-07-24 15:30:00|13129.65|13009.65|13112.57|12992.57|13129.65|13009.65|13102.3|12982.3|285
1627140900000|2021-07-24 15:35:00|13112.58|12992.58|13087.08|12967.08|13113.59|12993.59|13086.7|12966.7|276
1627141200000|2021-07-24 15:40:00|13087.81|12967.81|13082.13|12962.13|13087.82|12967.82|13065.77|12945.77|285
1627141500000|2021-07-24 15:45:00|13081.84|12961.84|13083.16|12963.16|13083.45|12963.45|13068.6|12948.6|279
1627141800000|2021-07-24 15:50:00|13083.81|12963.81|13100.34|12980.34|13100.34|12980.34|13083.39|12963.39|274
1627142100000|2021-07-24 15:55:00|13100.36|12980.36|13077.3|12957.3|13101.05|12981.05|13076.22|12956.22|285
1627142400000|2021-07-24 16:00:00|13077.43|12957.43|13095.22|12975.22|13095.22|12975.22|13073.43|12953.43|297
1627142700000|2021-07-24 16:05:00|13095.61|12975.61|13059.52|12939.52|13096.32|12976.32|13054.67|12934.67|290
1627143000000|2021-07-24 16:10:00|13059.71|12939.71|13098.4|12978.4|13098.45|12978.45|13055.09|12935.09|291
1627143300000|2021-07-24 16:15:00|13099.48|12979.48|13166.9|13046.9|13176.93|13056.93|13099.48|12979.48|295
1627143600000|2021-07-24 16:20:00|13167.01|13047.01|13193.21|13073.21|13211.21|13091.21|13166.76|13046.76|296
1627143900000|2021-07-24 16:25:00|13190.37|13070.37|13220|13100|13224.29|13104.29|13182.92|13062.92|288
1627144200000|2021-07-24 16:30:00|13220.16|13100.16|13224.29|13104.29|13228.61|13108.61|13203.24|13083.24|297
1627144500000|2021-07-24 16:35:00|13224.35|13104.35|13229.25|13109.25|13229.44|13109.44|13210.59|13090.59|290
1627144800000|2021-07-24 16:40:00|13229.17|13109.17|13267.8|13147.8|13269.85|13149.85|13229.17|13109.17|291
1627145100000|2021-07-24 16:45:00|13267.57|13147.57|13299.94|13179.94|13300.38|13180.38|13264.68|13144.68|296
1627145400000|2021-07-24 16:50:00|13301.14|13181.14|13357.3|13237.3|13357.8|13237.8|13283.73|13163.73|296
1627145700000|2021-07-24 16:55:00|13357.31|13237.31|13348.92|13228.92|13358.9|13238.9|13334.93|13214.93|296
1627146000000|2021-07-24 17:00:00|13349.48|13229.48|13311.27|13191.27|13349.7|13229.7|13294.14|13174.14|297
1627146300000|2021-07-24 17:05:00|13312.72|13192.72|13342.98|13222.98|13358.01|13238.01|13311.21|13191.21|300
1627146600000|2021-07-24 17:10:00|13343.53|13223.53|13339.18|13219.18|13343.53|13223.53|13335.39|13215.39|287
1627146900000|2021-07-24 17:15:00|13339.13|13219.13|13324.9|13204.9|13339.13|13219.13|13324.45|13204.45|288
1627147200000|2021-07-24 17:20:00|13325|13205|13342.27|13222.27|13357.71|13237.71|13325|13205|286
1627147500000|2021-07-24 17:25:00|13342.39|13222.39|13284.29|13164.29|13344.07|13224.07|13282.83|13162.83|292
1627147800000|2021-07-24 17:30:00|13284.44|13164.44|13312.86|13192.86|13315.72|13195.72|13284.29|13164.29|286
1627148100000|2021-07-24 17:35:00|13312.93|13192.93|13307.89|13187.89|13313.37|13193.37|13299.96|13179.96|278
1627148400000|2021-07-24 17:40:00|13307.92|13187.92|13249.81|13129.81|13307.92|13187.92|13247.24|13127.24|290
1627148700000|2021-07-24 17:45:00|13249.74|13129.74|13282.43|13162.43|13282.51|13162.51|13241.08|13121.08|290
1627149000000|2021-07-24 17:50:00|13282.45|13162.45|13271.5|13151.5|13282.96|13162.96|13271.09|13151.09|270
1627149300000|2021-07-24 17:55:00|13271.71|13151.71|13279.49|13159.49|13286.45|13166.45|13271.71|13151.71|283
1627149600000|2021-07-24 18:00:00|13279.54|13159.54|13293.95|13173.95|13296.71|13176.71|13271.61|13151.61|287
1627149900000|2021-07-24 18:05:00|13293.68|13173.68|13308.53|13188.53|13309.18|13189.18|13290.19|13170.19|284
1627150200000|2021-07-24 18:10:00|13308.61|13188.61|13310.98|13190.98|13315.92|13195.92|13307.44|13187.44|281
1627150500000|2021-07-24 18:15:00|13310.76|13190.76|13315.27|13195.27|13315.38|13195.38|13300.91|13180.91|283
1627150800000|2021-07-24 18:20:00|13315.2|13195.2|13287.55|13167.55|13315.2|13195.2|13282.15|13162.15|285
1627151100000|2021-07-24 18:25:00|13286.62|13166.62|13276.47|13156.47|13289.72|13169.72|13275.53|13155.53|269
1627151400000|2021-07-24 18:30:00|13276.4|13156.4|13294.36|13174.36|13294.91|13174.91|13273|13153|275
1627151700000|2021-07-24 18:35:00|13294.4|13174.4|13273.98|13153.98|13294.55|13174.55|13273.98|13153.98|286
1627152000000|2021-07-24 18:40:00|13273.97|13153.97|13270.71|13150.71|13275.12|13155.12|13260.07|13140.07|265
1627152300000|2021-07-24 18:45:00|13270.79|13150.79|13240.91|13120.91|13271.67|13151.67|13236.89|13116.89|288
1627152600000|2021-07-24 18:50:00|13240.78|13120.78|13238.65|13118.65|13240.78|13120.78|13227.05|13107.05|283
1627152900000|2021-07-24 18:55:00|13238.7|13118.7|13233.44|13113.44|13240.34|13120.34|13231.29|13111.29|255
1627153200000|2021-07-24 19:00:00|13233.53|13113.53|13185.06|13065.06|13233.83|13113.83|13184.61|13064.61|288
1627153500000|2021-07-24 19:05:00|13185.28|13065.28|13195.49|13075.49|13202.56|13082.56|13185.28|13065.28|284
1627153800000|2021-07-24 19:10:00|13195.8|13075.8|13217.02|13097.02|13217.04|13097.04|13195.69|13075.69|281
1627154100000|2021-07-24 19:15:00|13217.07|13097.07|13212.11|13092.11|13217.09|13097.09|13204.48|13084.48|270
1627154400000|2021-07-24 19:20:00|13212.09|13092.09|13136.23|13016.23|13213.02|13093.02|13136.23|13016.23|294
1627154700000|2021-07-24 19:25:00|13135.97|13015.97|13155.89|13035.89|13164.28|13044.28|13134.52|13014.52|292
1627155000000|2021-07-24 19:30:00|13156.05|13036.05|13143.55|13023.55|13156.34|13036.34|13126.93|13006.93|281
1627155300000|2021-07-24 19:35:00|13143.94|13023.94|13133.06|13013.06|13144.41|13024.41|13127.21|13007.21|273
1627155600000|2021-07-24 19:40:00|13132.84|13012.84|13111.19|12991.19|13140.26|13020.26|13109.58|12989.58|273
1627155900000|2021-07-24 19:45:00|13111.23|12991.23|13013.93|12893.93|13112.2|12992.2|13010.76|12890.76|293
1627156200000|2021-07-24 19:50:00|13014.59|12894.59|13053.1|12933.1|13063.36|12943.36|13005|12885|295
1627156500000|2021-07-24 19:55:00|13052.54|12932.54|13043.03|12923.03|13066.6|12946.6|13043.03|12923.03|292
1627156800000|2021-07-24 20:00:00|13043.45|12923.45|13063.7|12943.7|13070.66|12950.66|13023.48|12903.48|290
1627157100000|2021-07-24 20:05:00|13063.92|12943.92|13065.68|12945.68|13086.11|12966.11|13063.92|12943.92|283
1627157400000|2021-07-24 20:10:00|13065.15|12945.15|13057.98|12937.98|13066.6|12946.6|13035.14|12915.14|296
1627157700000|2021-07-24 20:15:00|13058|12938|13040.81|12920.81|13058.2|12938.2|13034.61|12914.61|287
1627158000000|2021-07-24 20:20:00|13040.76|12920.76|13002.47|12882.47|13042.08|12922.08|12995.23|12875.23|292
1627158300000|2021-07-24 20:25:00|13002.33|12882.33|12984.01|12864.01|13002.54|12882.54|12952.99|12832.99|297
1627158600000|2021-07-24 20:30:00|12984.07|12864.07|13029.77|12909.77|13030.38|12910.38|12982.03|12862.03|288
1627158900000|2021-07-24 20:35:00|13030.69|12910.69|13011.22|12891.22|13033.85|12913.85|12997.35|12877.35|292
1627159200000|2021-07-24 20:40:00|13012.6|12892.6|13011.12|12891.12|13021.34|12901.34|13005.47|12885.47|264
1627159500000|2021-07-24 20:45:00|13011.13|12891.13|13043.27|12923.27|13043.28|12923.28|13005.75|12885.75|282
1627159800000|2021-07-24 20:50:00|13044.21|12924.21|13059.1|12939.1|13059.76|12939.76|13030.89|12910.89|280
1627160100000|2021-07-24 20:55:00|13059.24|12939.24|13055.11|12935.11|13062.47|12942.47|13043.69|12923.69|282
1627160400000|2021-07-24 21:00:00|13055.13|12935.13|13028.92|12908.92|13055.61|12935.61|13001.79|12881.79|286
1627160700000|2021-07-24 21:05:00|13029.15|12909.15|13046.64|12926.64|13050.07|12930.07|13026.97|12906.97|280
1627161000000|2021-07-24 21:10:00|13047.55|12927.55|13048.61|12928.61|13049.82|12929.82|13041.4|12921.4|268
1627161300000|2021-07-24 21:15:00|13048.6|12928.6|13028.94|12908.94|13048.6|12928.6|13027.83|12907.83|256
1627161600000|2021-07-24 21:20:00|13028.96|12908.96|13041.29|12921.29|13042.28|12922.28|13009.65|12889.65|277
1627161900000|2021-07-24 21:25:00|13041.02|12921.02|13046.33|12926.33|13054.67|12934.67|13041.02|12921.02|273
1627162200000|2021-07-24 21:30:00|13045.15|12925.15|13053.77|12933.77|13053.77|12933.77|13043.45|12923.45|261
1627162500000|2021-07-24 21:35:00|13053.75|12933.75|13057.93|12937.93|13058.49|12938.49|13052.91|12932.91|276
1627162800000|2021-07-24 21:40:00|13057.49|12937.49|13083.89|12963.89|13083.93|12963.93|13057.4|12937.4|289
1627163100000|2021-07-24 21:45:00|13083.92|12963.92|13152.86|13032.86|13162.53|13042.53|13083.92|12963.92|292
1627163400000|2021-07-24 21:50:00|13153.15|13033.15|13149.11|13029.11|13158.76|13038.76|13146.01|13026.01|269
1627163700000|2021-07-24 21:55:00|13149.06|13029.06|13147.7|13027.7|13151.66|13031.66|13139|13019|281
1627164000000|2021-07-24 22:00:00|13147.82|13027.82|13114.26|12994.26|13147.82|13027.82|13114.26|12994.26|279
1627164300000|2021-07-24 22:05:00|13114.24|12994.24|13103.23|12983.23|13114.24|12994.24|13090.57|12970.57|278
1627164600000|2021-07-24 22:10:00|13103.57|12983.57|13084.21|12964.21|13117.07|12997.07|13061.34|12941.34|284
1627164900000|2021-07-24 22:15:00|13084.34|12964.34|13075.21|12955.21|13103.13|12983.13|13067.08|12947.08|288
1627165200000|2021-07-24 22:20:00|13075.09|12955.09|13094.3|12974.3|13097.39|12977.39|13074.67|12954.67|281
1627165500000|2021-07-24 22:25:00|13094.25|12974.25|13087.73|12967.73|13100.55|12980.55|13087.4|12967.4|271
1627165800000|2021-07-24 22:30:00|13087.7|12967.7|13088.99|12968.99|13092.15|12972.15|13074.22|12954.22|284
1627166100000|2021-07-24 22:35:00|13088.86|12968.86|13098.89|12978.89|13106.23|12986.23|13085.72|12965.72|281
1627166400000|2021-07-24 22:40:00|13098.4|12978.4|13110.75|12990.75|13112.54|12992.54|13097.68|12977.68|278
1627166700000|2021-07-24 22:45:00|13110.64|12990.64|13110.61|12990.61|13111.54|12991.54|13100.04|12980.04|272
1627167000000|2021-07-24 22:50:00|13111.1|12991.1|13116.56|12996.56|13116.56|12996.56|13093.23|12973.23|286
1627167300000|2021-07-24 22:55:00|13115.38|12995.38|13139.68|13019.68|13143.84|13023.84|13115.29|12995.29|278
1627167600000|2021-07-24 23:00:00|13139.28|13019.28|13092.58|12972.58|13140.29|13020.29|13091.74|12971.74|282
1627167900000|2021-07-24 23:05:00|13092.65|12972.65|13111|12991|13111.86|12991.86|13084.36|12964.36|277
1627168200000|2021-07-24 23:10:00|13110.83|12990.83|13087.12|12967.12|13110.83|12990.83|13085.63|12965.63|274
1627168500000|2021-07-24 23:15:00|13087.16|12967.16|13123.14|13003.14|13123.54|13003.54|13087.16|12967.16|275
1627168800000|2021-07-24 23:20:00|13123.06|13003.06|13135.94|13015.94|13135.94|13015.94|13113.9|12993.9|268
1627169100000|2021-07-24 23:25:00|13135.9|13015.9|13144.65|13024.65|13147.06|13027.06|13133.72|13013.72|289
1627169400000|2021-07-24 23:30:00|13145.64|13025.64|13160.59|13040.59|13175.75|13055.75|13145.64|13025.64|284
1627169700000|2021-07-24 23:35:00|13160.63|13040.63|13159.5|13039.5|13162.95|13042.95|13155.69|13035.69|270
1627170000000|2021-07-24 23:40:00|13159.62|13039.62|13196.05|13076.05|13202.38|13082.38|13159.25|13039.25|278
1627170300000|2021-07-24 23:45:00|13195.87|13075.87|13206.15|13086.15|13212.69|13092.69|13181.08|13061.08|292
1627170600000|2021-07-24 23:50:00|13206.4|13086.4|13214.94|13094.94|13217.33|13097.33|13201.66|13081.66|288
1627170900000|2021-07-24 23:55:00|13214.96|13094.96|13215.38|13095.38|13229.42|13109.42|13214.41|13094.41|288
1627171200000|2021-07-25 00:00:00|13215.91|13095.91|13202.35|13082.35|13223.82|13103.82|13194.05|13074.05|294
1627171500000|2021-07-25 00:05:00|13202.26|13082.26|13222.73|13102.73|13222.73|13102.73|13195.64|13075.64|292
1627171800000|2021-07-25 00:10:00|13223.1|13103.1|13252.16|13132.16|13257.38|13137.38|13223.1|13103.1|294
1627172100000|2021-07-25 00:15:00|13252.08|13132.08|13254.04|13134.04|13260.09|13140.09|13243.34|13123.34|291
1627172400000|2021-07-25 00:20:00|13254.52|13134.52|13264.68|13144.68|13270.3|13150.3|13253.34|13133.34|290
1627172700000|2021-07-25 00:25:00|13264.53|13144.53|13176.42|13056.42|13272.12|13152.12|13169.59|13049.59|294
1627173000000|2021-07-25 00:30:00|13176.6|13056.6|13139.93|13019.93|13199|13079|13131.53|13011.53|293
1627173300000|2021-07-25 00:35:00|13140.22|13020.22|13127.68|13007.68|13149.1|13029.1|13126.46|13006.46|288
1627173600000|2021-07-25 00:40:00|13128.72|13008.72|13057.52|12937.52|13128.72|13008.72|13056.28|12936.28|293
1627173900000|2021-07-25 00:45:00|13057.74|12937.74|12994.78|12874.78|13057.74|12937.74|12992.84|12872.84|295
1627174200000|2021-07-25 00:50:00|12995.48|12875.48|13029.15|12909.15|13037.37|12917.37|12995.48|12875.48|288
1627174500000|2021-07-25 00:55:00|13028.72|12908.72|13036.74|12916.74|13041.59|12921.59|13017.96|12897.96|287
1627174800000|2021-07-25 01:00:00|13036.86|12916.86|13013.26|12893.26|13036.86|12916.86|13000.91|12880.91|293
1627175100000|2021-07-25 01:05:00|13013.35|12893.35|13079.37|12959.37|13082.84|12962.84|13013.35|12893.35|290
1627175400000|2021-07-25 01:10:00|13079.65|12959.65|13089.1|12969.1|13089.1|12969.1|13071.8|12951.8|289
1627175700000|2021-07-25 01:15:00|13089.91|12969.91|13047.64|12927.64|13090.32|12970.32|13044.31|12924.31|285
1627176000000|2021-07-25 01:20:00|13047.94|12927.94|13025.5|12905.5|13054.31|12934.31|13014.78|12894.78|277
1627176300000|2021-07-25 01:25:00|13026.53|12906.53|13023.03|12903.03|13033.62|12913.62|13021.82|12901.82|275
1627176600000|2021-07-25 01:30:00|13022.68|12902.68|13043.87|12923.87|13043.87|12923.87|13005.38|12885.38|276
1627176900000|2021-07-25 01:35:00|13043.81|12923.81|13032.91|12912.91|13046.67|12926.67|13032.06|12912.06|277
1627177200000|2021-07-25 01:40:00|13032.99|12912.99|13036.91|12916.91|13037.6|12917.6|13014.61|12894.61|283
1627177500000|2021-07-25 01:45:00|13036.94|12916.94|13000.88|12880.88|13037.28|12917.28|12989.44|12869.44|290
1627177800000|2021-07-25 01:50:00|13000.85|12880.85|12968.36|12848.36|13024.15|12904.15|12967.43|12847.43|294
1627178100000|2021-07-25 01:55:00|12967.41|12847.41|12958.73|12838.73|12967.41|12847.41|12951.22|12831.22|290
1627178400000|2021-07-25 02:00:00|12958.44|12838.44|12970.27|12850.27|12980.8|12860.8|12956.44|12836.44|282
1627178700000|2021-07-25 02:05:00|12970.06|12850.06|12998.07|12878.07|12998.16|12878.16|12964.13|12844.13|277
1627179000000|2021-07-25 02:10:00|12997.68|12877.68|13003.12|12883.12|13008.79|12888.79|12987.65|12867.65|292
1627179300000|2021-07-25 02:15:00|13003.37|12883.37|13034.88|12914.88|13037.7|12917.7|13003.37|12883.37|290
1627179600000|2021-07-25 02:20:00|13034.99|12914.99|13045.12|12925.12|13051.93|12931.93|13034.47|12914.47|283
1627179900000|2021-07-25 02:25:00|13045.21|12925.21|13032.45|12912.45|13047.08|12927.08|13027.26|12907.26|266
1627180200000|2021-07-25 02:30:00|13032.5|12912.5|13050.5|12930.5|13052.51|12932.51|13031.98|12911.98|278
1627180500000|2021-07-25 02:35:00|13050.31|12930.31|13031.47|12911.47|13050.74|12930.74|13029.01|12909.01|281
1627180800000|2021-07-25 02:40:00|13031.59|12911.59|13045.47|12925.47|13045.58|12925.58|13031.59|12911.59|275
1627181100000|2021-07-25 02:45:00|13045.67|12925.67|13064.36|12944.36|13065.81|12945.81|13042.72|12922.72|255
1627181400000|2021-07-25 02:50:00|13064.37|12944.37|13089.58|12969.58|13090.52|12970.52|13064.37|12944.37|282
1627181700000|2021-07-25 02:55:00|13089.4|12969.4|13103.43|12983.43|13109.99|12989.99|13089.37|12969.37|279
1627182000000|2021-07-25 03:00:00|13103.24|12983.24|13132.2|13012.2|13134.03|13014.03|13103.24|12983.24|285
1627182300000|2021-07-25 03:05:00|13132.47|13012.47|13132.52|13012.52|13138.31|13018.31|13130.4|13010.4|270
1627182600000|2021-07-25 03:10:00|13132.53|13012.53|13141.77|13021.77|13141.77|13021.77|13132.03|13012.03|263
1627182900000|2021-07-25 03:15:00|13142.15|13022.15|13126.67|13006.67|13148.73|13028.73|13118.16|12998.16|275
1627183200000|2021-07-25 03:20:00|13126.83|13006.83|13131.84|13011.84|13134.68|13014.68|13116.89|12996.89|269
1627183500000|2021-07-25 03:25:00|13131.82|13011.82|13151.22|13031.22|13151.52|13031.52|13127.95|13007.95|270
1627183800000|2021-07-25 03:30:00|13151.11|13031.11|13121.82|13001.82|13152.47|13032.47|13121.47|13001.47|276
1627184100000|2021-07-25 03:35:00|13121.78|13001.78|13125.88|13005.88|13127.94|13007.94|13117.61|12997.61|257
1627184400000|2021-07-25 03:40:00|13126.23|13006.23|13110.27|12990.27|13129.99|13009.99|13110.27|12990.27|255
1627184700000|2021-07-25 03:45:00|13110.34|12990.34|13103.01|12983.01|13110.34|12990.34|13094.76|12974.76|269
1627185000000|2021-07-25 03:50:00|13103.04|12983.04|13098.91|12978.91|13107.55|12987.55|13098.51|12978.51|259
1627185300000|2021-07-25 03:55:00|13098.99|12978.99|13055.96|12935.96|13098.99|12978.99|13055.64|12935.64|275
1627185600000|2021-07-25 04:00:00|13056.18|12936.18|13074.81|12954.81|13079.18|12959.18|13052.98|12932.98|276
1627185900000|2021-07-25 04:05:00|13074.79|12954.79|13105.19|12985.19|13105.56|12985.56|13073.69|12953.69|263
1627186200000|2021-07-25 04:10:00|13105.15|12985.15|13069.42|12949.42|13105.57|12985.57|13067.46|12947.46|270
1627186500000|2021-07-25 04:15:00|13069.35|12949.35|13046.26|12926.26|13069.53|12949.53|13031.28|12911.28|287
1627186800000|2021-07-25 04:20:00|13046.43|12926.43|13124.05|13004.05|13125.92|13005.92|13046.43|12926.43|290
1627187100000|2021-07-25 04:25:00|13124.42|13004.42|13119.17|12999.17|13151.07|13031.07|13118.55|12998.55|294
1627187400000|2021-07-25 04:30:00|13120.01|13000.01|13181.99|13061.99|13183.12|13063.12|13110.94|12990.94|291
1627187700000|2021-07-25 04:35:00|13181.57|13061.57|13186.43|13066.43|13191.33|13071.33|13181.47|13061.47|289
1627188000000|2021-07-25 04:40:00|13186.51|13066.51|13192.52|13072.52|13211.69|13091.69|13186.34|13066.34|289
1627188300000|2021-07-25 04:45:00|13192.33|13072.33|13175.2|13055.2|13195.89|13075.89|13169.83|13049.83|277
1627188600000|2021-07-25 04:50:00|13175.04|13055.04|13173.36|13053.36|13188.8|13068.8|13172.94|13052.94|274
1627188900000|2021-07-25 04:55:00|13173.4|13053.4|13162.66|13042.66|13173.95|13053.95|13158.48|13038.48|280
1627189200000|2021-07-25 05:00:00|13162.88|13042.88|13186.81|13066.81|13189.73|13069.73|13162.05|13042.05|276
1627189500000|2021-07-25 05:05:00|13186.82|13066.82|13168.64|13048.64|13188.31|13068.31|13168.64|13048.64|270
1627189800000|2021-07-25 05:10:00|13167.74|13047.74|13176.81|13056.81|13185.1|13065.1|13161.45|13041.45|278
1627190100000|2021-07-25 05:15:00|13176.61|13056.61|13184|13064|13188.53|13068.53|13169.01|13049.01|279
1627190400000|2021-07-25 05:20:00|13184.01|13064.01|13150.97|13030.97|13221.61|13101.61|13150.37|13030.37|285
1627190700000|2021-07-25 05:25:00|13147.7|13027.7|13114.32|12994.32|13148.64|13028.64|13099.77|12979.77|295
1627191000000|2021-07-25 05:30:00|13114.01|12994.01|13130.42|13010.42|13130.42|13010.42|13106.61|12986.61|281
1627191300000|2021-07-25 05:35:00|13130.5|13010.5|13146.69|13026.69|13147.59|13027.59|13128.44|13008.44|272
1627191600000|2021-07-25 05:40:00|13146.83|13026.83|13145.2|13025.2|13155.27|13035.27|13141.6|13021.6|276
1627191900000|2021-07-25 05:45:00|13145.1|13025.1|13118.35|12998.35|13145.2|13025.2|13109.6|12989.6|273
1627192200000|2021-07-25 05:50:00|13118.56|12998.56|13128.95|13008.95|13129.66|13009.66|13118.07|12998.07|244
1627192500000|2021-07-25 05:55:00|13129.11|13009.11|13126.61|13006.61|13131.8|13011.8|13120.49|13000.49|255
1627192800000|2021-07-25 06:00:00|13126.44|13006.44|13137.95|13017.95|13137.95|13017.95|13113.01|12993.01|271
1627193100000|2021-07-25 06:05:00|13138.16|13018.16|13146.47|13026.47|13155.17|13035.17|13138.16|13018.16|276
1627193400000|2021-07-25 06:10:00|13146.51|13026.51|13161.3|13041.3|13162.29|13042.29|13146.51|13026.51|261
1627193700000|2021-07-25 06:15:00|13161.56|13041.56|13189.35|13069.35|13190.05|13070.05|13161.56|13041.56|280
1627194000000|2021-07-25 06:20:00|13189.31|13069.31|13168.32|13048.32|13192.14|13072.14|13164.5|13044.5|275
1627194300000|2021-07-25 06:25:00|13167.06|13047.06|13166.55|13046.55|13168.78|13048.78|13161.9|13041.9|272
1627194600000|2021-07-25 06:30:00|13166.67|13046.67|13167.66|13047.66|13178.58|13058.58|13165.06|13045.06|263
1627194900000|2021-07-25 06:35:00|13167.72|13047.72|13175.67|13055.67|13175.67|13055.67|13164.4|13044.4|257
1627195200000|2021-07-25 06:40:00|13175.64|13055.64|13189.77|13069.77|13190.97|13070.97|13168.03|13048.03|266
1627195500000|2021-07-25 06:45:00|13189.91|13069.91|13172.22|13052.22|13192.16|13072.16|13171.84|13051.84|270
1627195800000|2021-07-25 06:50:00|13172.16|13052.16|13171.89|13051.89|13173.6|13053.6|13166.77|13046.77|267
1627196100000|2021-07-25 06:55:00|13172.82|13052.82|13181.79|13061.79|13186.68|13066.68|13171.75|13051.75|277
1627196400000|2021-07-25 07:00:00|13182.14|13062.14|13208.02|13088.02|13208.42|13088.42|13181.47|13061.47|271
1627196700000|2021-07-25 07:05:00|13207.99|13087.99|13213.93|13093.93|13214.93|13094.93|13206.79|13086.79|275
1627197000000|2021-07-25 07:10:00|13214|13094|13239.58|13119.58|13241.7|13121.7|13212.49|13092.49|280
1627197300000|2021-07-25 07:15:00|13239.88|13119.88|13251.77|13131.77|13252.82|13132.82|13221.17|13101.17|292
1627197600000|2021-07-25 07:20:00|13252.02|13132.02|13260.9|13140.9|13265.45|13145.45|13244.22|13124.22|290
1627197900000|2021-07-25 07:25:00|13260.88|13140.88|13258.46|13138.46|13274.89|13154.89|13256.93|13136.93|287
1627198200000|2021-07-25 07:30:00|13258.52|13138.52|13289.44|13169.44|13295.26|13175.26|13258.23|13138.23|293
1627198500000|2021-07-25 07:35:00|13289.38|13169.38|13287.2|13167.2|13295.22|13175.22|13281.39|13161.39|285
1627198800000|2021-07-25 07:40:00|13286.48|13166.48|13294.22|13174.22|13296.74|13176.74|13283.17|13163.17|275
1627199100000|2021-07-25 07:45:00|13294|13174|13291.41|13171.41|13300.37|13180.37|13281.45|13161.45|276
1627199400000|2021-07-25 07:50:00|13291.38|13171.38|13275.53|13155.53|13294.39|13174.39|13273.31|13153.31|270
1627199700000|2021-07-25 07:55:00|13275.35|13155.35|13261.4|13141.4|13276.94|13156.94|13258.52|13138.52|282
1627200000000|2021-07-25 08:00:00|13261.38|13141.38|13274.17|13154.17|13274.68|13154.68|13260.13|13140.13|281
1627200300000|2021-07-25 08:05:00|13273.25|13153.25|13281.95|13161.95|13287.42|13167.42|13272.91|13152.91|285
1627200600000|2021-07-25 08:10:00|13282.02|13162.02|13290.24|13170.24|13290.24|13170.24|13281.79|13161.79|268
1627200900000|2021-07-25 08:15:00|13290.55|13170.55|13272.65|13152.65|13302.54|13182.54|13272.65|13152.65|281
1627201200000|2021-07-25 08:20:00|13272.29|13152.29|13270.32|13150.32|13272.29|13152.29|13248.34|13128.34|277
1627201500000|2021-07-25 08:25:00|13269.97|13149.97|13265.18|13145.18|13279.84|13159.84|13265.12|13145.12|275
1627201800000|2021-07-25 08:30:00|13265.17|13145.17|13236.25|13116.25|13265.9|13145.9|13221.18|13101.18|282
1627202100000|2021-07-25 08:35:00|13236.85|13116.85|13221.69|13101.69|13239.29|13119.29|13213.78|13093.78|285
1627202400000|2021-07-25 08:40:00|13220.76|13100.76|13219.46|13099.46|13225.23|13105.23|13214.27|13094.27|266
1627202700000|2021-07-25 08:45:00|13219.33|13099.33|13166.19|13046.19|13220.64|13100.64|13159.45|13039.45|290
1627203000000|2021-07-25 08:50:00|13166.09|13046.09|13186.54|13066.54|13186.54|13066.54|13165|13045|273
1627203300000|2021-07-25 08:55:00|13186.57|13066.57|13200.94|13080.94|13200.94|13080.94|13186.57|13066.57|274
1627203600000|2021-07-25 09:00:00|13201.4|13081.4|13205.21|13085.21|13208.67|13088.67|13190.59|13070.59|284
1627203900000|2021-07-25 09:05:00|13205.31|13085.31|13188.15|13068.15|13212.01|13092.01|13188.15|13068.15|269
1627204200000|2021-07-25 09:10:00|13187.94|13067.94|13179.66|13059.66|13194.34|13074.34|13173.55|13053.55|284
1627204500000|2021-07-25 09:15:00|13179.6|13059.6|13171.6|13051.6|13179.6|13059.6|13145.24|13025.24|289
1627204800000|2021-07-25 09:20:00|13172.15|13052.15|13177.27|13057.27|13181.98|13061.98|13164.8|13044.8|277
1627205100000|2021-07-25 09:25:00|13177.04|13057.04|13178.4|13058.4|13184.8|13064.8|13175.63|13055.63|258
1627205400000|2021-07-25 09:30:00|13178.39|13058.39|13193.42|13073.42|13200.94|13080.94|13177.64|13057.64|258
1627205700000|2021-07-25 09:35:00|13193.11|13073.11|13201.25|13081.25|13208.75|13088.75|13192.91|13072.91|274
1627206000000|2021-07-25 09:40:00|13201.28|13081.28|13187.56|13067.56|13202.92|13082.92|13168.91|13048.91|281
1627206300000|2021-07-25 09:45:00|13187.32|13067.32|13186.57|13066.57|13199.19|13079.19|13184.86|13064.86|274
1627206600000|2021-07-25 09:50:00|13186.5|13066.5|13207.28|13087.28|13208.01|13088.01|13182.23|13062.23|269
1627206900000|2021-07-25 09:55:00|13207.25|13087.25|13219.48|13099.48|13224.02|13104.02|13206.58|13086.58|259
1627207200000|2021-07-25 10:00:00|13219.44|13099.44|13218.11|13098.11|13232.53|13112.53|13216.57|13096.57|270
1627207500000|2021-07-25 10:05:00|13217.89|13097.89|13255.09|13135.09|13257.65|13137.65|13217.89|13097.89|286
1627207800000|2021-07-25 10:10:00|13255.11|13135.11|13268.57|13148.57|13269.82|13149.82|13254.29|13134.29|273
1627208100000|2021-07-25 10:15:00|13268.46|13148.46|13247.44|13127.44|13272.28|13152.28|13246.85|13126.85|275
1627208400000|2021-07-25 10:20:00|13246.66|13126.66|13242.69|13122.69|13248.9|13128.9|13242.41|13122.41|273
1627208700000|2021-07-25 10:25:00|13242.75|13122.75|13249.54|13129.54|13253.37|13133.37|13241.74|13121.74|263
1627209000000|2021-07-25 10:30:00|13249.43|13129.43|13242.41|13122.41|13252.01|13132.01|13228.86|13108.86|265
1627209300000|2021-07-25 10:35:00|13242.17|13122.17|13205.53|13085.53|13242.86|13122.86|13202.25|13082.25|279
1627209600000|2021-07-25 10:40:00|13205.33|13085.33|13179.84|13059.84|13208.16|13088.16|13179.84|13059.84|271
1627209900000|2021-07-25 10:45:00|13179.55|13059.55|13120.08|13000.08|13179.55|13059.55|13120.08|13000.08|293
1627210200000|2021-07-25 10:50:00|13119.98|12999.98|13128.58|13008.58|13132.63|13012.63|13119.13|12999.13|279
1627210500000|2021-07-25 10:55:00|13128.61|13008.61|13133.02|13013.02|13138.55|13018.55|13126.54|13006.54|252
1627210800000|2021-07-25 11:00:00|13132.68|13012.68|13143.31|13023.31|13149.8|13029.8|13126.7|13006.7|277
1627211100000|2021-07-25 11:05:00|13142.96|13022.96|13142.64|13022.64|13148.04|13028.04|13120.79|13000.79|280
1627211400000|2021-07-25 11:10:00|13142.59|13022.59|13165.37|13045.37|13165.39|13045.39|13140.49|13020.49|278
1627211700000|2021-07-25 11:15:00|13165.42|13045.42|13166.36|13046.36|13182.4|13062.4|13154.26|13034.26|285
1627212000000|2021-07-25 11:20:00|13166.43|13046.43|13148.43|13028.43|13175.12|13055.12|13142.84|13022.84|281
1627212300000|2021-07-25 11:25:00|13148.55|13028.55|13114.1|12994.1|13149.59|13029.59|13114.1|12994.1|259
1627212600000|2021-07-25 11:30:00|13114.03|12994.03|13128.69|13008.69|13133.59|13013.59|13096.39|12976.39|285
1627212900000|2021-07-25 11:35:00|13127.88|13007.88|13128.16|13008.16|13128.16|13008.16|13110.05|12990.05|274
1627213200000|2021-07-25 11:40:00|13128.31|13008.31|13131.65|13011.65|13137.55|13017.55|13128.31|13008.31|273
1627213500000|2021-07-25 11:45:00|13131.53|13011.53|13149.7|13029.7|13151.89|13031.89|13131.2|13011.2|260
1627213800000|2021-07-25 11:50:00|13149.8|13029.8|13131.49|13011.49|13157.51|13037.51|13125.3|13005.3|274
1627214100000|2021-07-25 11:55:00|13131.33|13011.33|13132.67|13012.67|13142.31|13022.31|13126.03|13006.03|277
1627214400000|2021-07-25 12:00:00|13132.91|13012.91|13076.61|12956.61|13133.14|13013.14|13072.52|12952.52|294
1627214700000|2021-07-25 12:05:00|13076.75|12956.75|13062.4|12942.4|13081.37|12961.37|13057.66|12937.66|287
1627215000000|2021-07-25 12:10:00|13061.51|12941.51|13079.68|12959.68|13081.26|12961.26|13058.61|12938.61|278
1627215300000|2021-07-25 12:15:00|13080.2|12960.2|13078.61|12958.61|13095.54|12975.54|13078.61|12958.61|275
1627215600000|2021-07-25 12:20:00|13078.71|12958.71|13077.78|12957.78|13090.53|12970.53|13077.78|12957.78|262
1627215900000|2021-07-25 12:25:00|13076.72|12956.72|13079.44|12959.44|13093.49|12973.49|13072.06|12952.06|278
1627216200000|2021-07-25 12:30:00|13079.18|12959.18|13098.5|12978.5|13111.48|12991.48|13079.18|12959.18|274
1627216500000|2021-07-25 12:35:00|13098.52|12978.52|13074.88|12954.88|13099.46|12979.46|13074.88|12954.88|252
1627216800000|2021-07-25 12:40:00|13074.81|12954.81|13050.59|12930.59|13077.72|12957.72|13049.94|12929.94|271
1627217100000|2021-07-25 12:45:00|13049.77|12929.77|13063.33|12943.33|13070.5|12950.5|13048.75|12928.75|272
1627217400000|2021-07-25 12:50:00|13063.47|12943.47|13063.9|12943.9|13069.21|12949.21|13060.02|12940.02|265
1627217700000|2021-07-25 12:55:00|13063.68|12943.68|13063.95|12943.95|13069.37|12949.37|13055.29|12935.29|272
1627218000000|2021-07-25 13:00:00|13064.11|12944.11|13078.8|12958.8|13085.18|12965.18|13063.99|12943.99|278
1627218300000|2021-07-25 13:05:00|13079.21|12959.21|13089.17|12969.17|13092.73|12972.73|13078.71|12958.71|256
1627218600000|2021-07-25 13:10:00|13089.64|12969.64|13036.86|12916.86|13089.75|12969.75|13031.54|12911.54|276
1627218900000|2021-07-25 13:15:00|13037.79|12917.79|12990.49|12870.49|13052.44|12932.44|12989.3|12869.3|293
1627219200000|2021-07-25 13:20:00|12989.91|12869.91|12973.15|12853.15|12996.54|12876.54|12973.07|12853.07|287
1627219500000|2021-07-25 13:25:00|12972.86|12852.86|12953.95|12833.95|12988.9|12868.9|12944.2|12824.2|297
1627219800000|2021-07-25 13:30:00|12953.9|12833.9|12978.83|12858.83|12983.95|12863.95|12947.63|12827.63|289
1627220100000|2021-07-25 13:35:00|12979.81|12859.81|12977.09|12857.09|12993.21|12873.21|12977.09|12857.09|290
1627220400000|2021-07-25 13:40:00|12975.82|12855.82|12989.71|12869.71|12992.53|12872.53|12972.15|12852.15|283
1627220700000|2021-07-25 13:45:00|12990.59|12870.59|13003.41|12883.41|13008.69|12888.69|12990.48|12870.48|286
1627221000000|2021-07-25 13:50:00|13003.31|12883.31|13024.98|12904.98|13031.38|12911.38|13000.99|12880.99|279
1627221300000|2021-07-25 13:55:00|13025.98|12905.98|13000.62|12880.62|13029.42|12909.42|13000.61|12880.61|279
1627221600000|2021-07-25 14:00:00|13000.16|12880.16|12974.19|12854.19|13001.22|12881.22|12970.18|12850.18|290
1627221900000|2021-07-25 14:05:00|12974.45|12854.45|12932.88|12812.88|12976.12|12856.12|12931.96|12811.96|286
1627222200000|2021-07-25 14:10:00|12932.38|12812.38|12948.44|12828.44|12959.55|12839.55|12930.36|12810.36|283
1627222500000|2021-07-25 14:15:00|12948.6|12828.6|12963.58|12843.58|12969.15|12849.15|12944.15|12824.15|280
1627222800000|2021-07-25 14:20:00|12963.57|12843.57|12900.97|12780.97|12971.48|12851.48|12883.18|12763.18|290
1627223100000|2021-07-25 14:25:00|12900.9|12780.9|12856.8|12736.8|12913.48|12793.48|12856.13|12736.13|293
1627223400000|2021-07-25 14:30:00|12857.12|12737.12|12888.62|12768.62|12892.86|12772.86|12852.15|12732.15|287
1627223700000|2021-07-25 14:35:00|12888.64|12768.64|12879.97|12759.97|12899.39|12779.39|12878.48|12758.48|282
1627224000000|2021-07-25 14:40:00|12879.82|12759.82|12892.35|12772.35|12904.72|12784.72|12879.73|12759.73|274
1627224300000|2021-07-25 14:45:00|12892.49|12772.49|12859.68|12739.68|12892.76|12772.76|12859.45|12739.45|284
1627224600000|2021-07-25 14:50:00|12859.97|12739.97|12890.72|12770.72|12890.99|12770.99|12859.97|12739.97|285
1627224900000|2021-07-25 14:55:00|12890.9|12770.9|12933.62|12813.62|12939.46|12819.46|12887.03|12767.03|289
1627225200000|2021-07-25 15:00:00|12932.97|12812.97|12993.74|12873.74|12993.74|12873.74|12924.71|12804.71|290
1627225500000|2021-07-25 15:05:00|12994.71|12874.71|12969.78|12849.78|12999.42|12879.42|12969.78|12849.78|284
1627225800000|2021-07-25 15:10:00|12970.08|12850.08|12968.84|12848.84|12976.9|12856.9|12964.71|12844.71|273
1627226100000|2021-07-25 15:15:00|12968.94|12848.94|12944|12824|12968.94|12848.94|12944|12824|269
1627226400000|2021-07-25 15:20:00|12943.79|12823.79|12915.46|12795.46|12943.79|12823.79|12906.62|12786.62|289
1627226700000|2021-07-25 15:25:00|12916.29|12796.29|12912.04|12792.04|12922.99|12802.99|12901.05|12781.05|283
1627227000000|2021-07-25 15:30:00|12912.15|12792.15|12949.67|12829.67|12950.93|12830.93|12904.25|12784.25|282
1627227300000|2021-07-25 15:35:00|12949.71|12829.71|12966.94|12846.94|12968.08|12848.08|12939.51|12819.51|291
1627227600000|2021-07-25 15:40:00|12966.64|12846.64|12971.2|12851.2|12976.51|12856.51|12952.79|12832.79|292
1627227900000|2021-07-25 15:45:00|12971.23|12851.23|13030.11|12910.11|13033.62|12913.62|12971.21|12851.21|297
1627228200000|2021-07-25 15:50:00|13029.8|12909.8|13013.36|12893.36|13037.51|12917.51|13010.8|12890.8|285
1627228500000|2021-07-25 15:55:00|13013.79|12893.79|13000.7|12880.7|13013.79|12893.79|12987.73|12867.73|288
1627228800000|2021-07-25 16:00:00|13000.6|12880.6|12998.56|12878.56|13000.6|12880.6|12962.96|12842.96|290
1627229100000|2021-07-25 16:05:00|12999.77|12879.77|12977.82|12857.82|13008.09|12888.09|12977.82|12857.82|290
1627229400000|2021-07-25 16:10:00|12976.49|12856.49|12956.07|12836.07|12976.8|12856.8|12956.07|12836.07|282
1627229700000|2021-07-25 16:15:00|12956|12836|12990.52|12870.52|12990.52|12870.52|12955.52|12835.52|290
1627230000000|2021-07-25 16:20:00|12990.5|12870.5|13007.34|12887.34|13007.37|12887.37|12990.41|12870.41|270
1627230300000|2021-07-25 16:25:00|13007.1|12887.1|12967.94|12847.94|13007.1|12887.1|12965.92|12845.92|283
1627230600000|2021-07-25 16:30:00|12967.43|12847.43|12982.4|12862.4|12992.63|12872.63|12967.12|12847.12|292
1627230900000|2021-07-25 16:35:00|12982.52|12862.52|12978.64|12858.64|12999.2|12879.2|12978.64|12858.64|285
1627231200000|2021-07-25 16:40:00|12978.38|12858.38|12952.1|12832.1|12978.85|12858.85|12941.72|12821.72|292
1627231500000|2021-07-25 16:45:00|12951.48|12831.48|12920.55|12800.55|12951.48|12831.48|12919.45|12799.45|291
1627231800000|2021-07-25 16:50:00|12920.51|12800.51|12935.6|12815.6|12937.49|12817.49|12919.27|12799.27|281
1627232100000|2021-07-25 16:55:00|12935.64|12815.64|12960.8|12840.8|12966.87|12846.87|12935.64|12815.64|284
1627232400000|2021-07-25 17:00:00|12960.97|12840.97|12969.27|12849.27|12971.37|12851.37|12942.95|12822.95|284
1627232700000|2021-07-25 17:05:00|12970.18|12850.18|12974.64|12854.64|12983.2|12863.2|12960.49|12840.49|283
1627233000000|2021-07-25 17:10:00|12974.8|12854.8|13002.53|12882.53|13009.96|12889.96|12974.8|12854.8|287
1627233300000|2021-07-25 17:15:00|13002.18|12882.18|13009.26|12889.26|13016.87|12896.87|12991.53|12871.53|281
1627233600000|2021-07-25 17:20:00|13009.13|12889.13|13045.71|12925.71|13051.42|12931.42|13000.65|12880.65|292
1627233900000|2021-07-25 17:25:00|13045.18|12925.18|13072.95|12952.95|13072.95|12952.95|13044.68|12924.68|288
1627234200000|2021-07-25 17:30:00|13073.27|12953.27|13061.04|12941.04|13079.82|12959.82|13047.24|12927.24|286
1627234500000|2021-07-25 17:35:00|13061.12|12941.12|13057.66|12937.66|13061.87|12941.87|13051.93|12931.93|277
1627234800000|2021-07-25 17:40:00|13057.82|12937.82|13057.8|12937.8|13057.82|12937.82|13051.88|12931.88|269
1627235100000|2021-07-25 17:45:00|13058.68|12938.68|13064.49|12944.49|13064.94|12944.94|13049.68|12929.68|280
1627235400000|2021-07-25 17:50:00|13064.44|12944.44|13070.26|12950.26|13070.98|12950.98|13054.11|12934.11|283
1627235700000|2021-07-25 17:55:00|13069.68|12949.68|13076.47|12956.47|13077|12957|13065.57|12945.57|284
1627236000000|2021-07-25 18:00:00|13076.75|12956.75|13100.19|12980.19|13100.19|12980.19|13076.75|12956.75|285
1627236300000|2021-07-25 18:05:00|13100.21|12980.21|13075.32|12955.32|13100.21|12980.21|13074.78|12954.78|288
1627236600000|2021-07-25 18:10:00|13076.24|12956.24|13109.43|12989.43|13109.47|12989.47|13072.23|12952.23|286
1627236900000|2021-07-25 18:15:00|13110.03|12990.03|13100.47|12980.47|13110.73|12990.73|13094.08|12974.08|275
1627237200000|2021-07-25 18:20:00|13100.41|12980.41|13096.2|12976.2|13104.98|12984.98|13095.76|12975.76|267
1627237500000|2021-07-25 18:25:00|13096.29|12976.29|13101.35|12981.35|13102.85|12982.85|13094.11|12974.11|273
1627237800000|2021-07-25 18:30:00|13101.71|12981.71|13087.5|12967.5|13103.73|12983.73|13083.26|12963.26|282
1627238100000|2021-07-25 18:35:00|13087.54|12967.54|13098.99|12978.99|13107.46|12987.46|13087.13|12967.13|287
1627238400000|2021-07-25 18:40:00|13098.72|12978.72|13084.97|12964.97|13099.35|12979.35|13081.54|12961.54|270
1627238700000|2021-07-25 18:45:00|13085.09|12965.09|13076.79|12956.79|13094.3|12974.3|13074.61|12954.61|273
1627239000000|2021-07-25 18:50:00|13076.52|12956.52|13073.58|12953.58|13085.59|12965.59|13073.21|12953.21|276
1627239300000|2021-07-25 18:55:00|13073.5|12953.5|13078.33|12958.33|13081.18|12961.18|13071.43|12951.43|279
1627239600000|2021-07-25 19:00:00|13078.24|12958.24|13094.21|12974.21|13095.53|12975.53|13077.08|12957.08|275
1627239900000|2021-07-25 19:05:00|13094.49|12974.49|13012.43|12892.43|13104.11|12984.11|13005.68|12885.68|289
1627240200000|2021-07-25 19:10:00|13013.71|12893.71|13031.41|12911.41|13037.54|12917.54|13013.71|12893.71|291
1627240500000|2021-07-25 19:15:00|13031.33|12911.33|13061.72|12941.72|13063.01|12943.01|13031.29|12911.29|286
1627240800000|2021-07-25 19:20:00|13061.75|12941.75|13074.93|12954.93|13079.74|12959.74|13059.28|12939.28|286
1627241100000|2021-07-25 19:25:00|13074.73|12954.73|13067.93|12947.93|13076.17|12956.17|13060.75|12940.75|285
1627241400000|2021-07-25 19:30:00|13067.89|12947.89|13115.34|12987.34|13122.44|13002.44|13067.64|12947.64|293
1627241700000|2021-07-25 19:35:00|13115.28|12987.28|13114|12986|13122.32|12994.32|13107.73|12979.73|291
1627242000000|2021-07-25 19:40:00|13113.89|12985.89|13080.39|12952.39|13117.62|12989.62|13063.86|12935.86|292
1627242300000|2021-07-25 19:45:00|13080.33|12952.33|13063.65|12935.65|13083.72|12955.72|13046.62|12918.62|289
1627242600000|2021-07-25 19:50:00|13063.32|12935.32|13059.29|12931.29|13071.57|12943.57|13052.27|12924.27|289
1627242900000|2021-07-25 19:55:00|13058.33|12930.33|13058.03|12930.03|13066.74|12938.74|13048.49|12920.49|274
1627243200000|2021-07-25 20:00:00|13058|12930|13019.72|12891.72|13058|12930|13018.8|12890.8|284
1627243500000|2021-07-25 20:05:00|13019.65|12891.65|13041.26|12913.26|13042.69|12914.69|13019.52|12891.52|284
1627243800000|2021-07-25 20:10:00|13041.39|12913.39|13060.58|12932.58|13062.6|12934.6|13041.39|12913.39|285
1627244100000|2021-07-25 20:15:00|13061.23|12933.23|13072.62|12944.62|13082.86|12954.86|13060.97|12932.97|290
1627244400000|2021-07-25 20:20:00|13072.37|12944.37|13056.09|12928.09|13082.75|12954.75|13050.31|12922.31|280
1627244700000|2021-07-25 20:25:00|13056.33|12928.33|13063.25|12935.25|13069.77|12941.77|13056.33|12928.33|285
1627245000000|2021-07-25 20:30:00|13063.24|12935.24|13061.05|12933.05|13073.64|12945.64|13056.22|12928.22|272
1627245300000|2021-07-25 20:35:00|13061.18|12933.18|13065.8|12937.8|13065.8|12937.8|13057.32|12929.32|276
1627245600000|2021-07-25 20:40:00|13066.09|12938.09|13082.06|12954.06|13082.53|12954.53|13066.09|12938.09|277
1627245900000|2021-07-25 20:45:00|13082.04|12954.04|13074.34|12946.34|13084.67|12956.67|13059.87|12931.87|292
1627246200000|2021-07-25 20:50:00|13074.72|12946.72|13090.72|12962.72|13091.48|12963.48|13072.41|12944.41|281
1627246500000|2021-07-25 20:55:00|13090.7|12962.7|13094.97|12966.97|13097.27|12969.27|13083.34|12955.34|279
1627246800000|2021-07-25 21:00:00|13094.78|12966.78|13078.57|12950.57|13098.11|12970.11|13078.57|12950.57|270
1627247100000|2021-07-25 21:05:00|13078.49|12950.49|13081.33|12953.33|13081.89|12953.89|13072.91|12944.91|264
1627247400000|2021-07-25 21:10:00|13081.38|12953.38|13077.07|12949.07|13085.67|12957.67|13075.88|12947.88|267
1627247700000|2021-07-25 21:15:00|13077.77|12949.77|13102.28|12974.28|13107.41|12979.41|13077.67|12949.67|271
1627248000000|2021-07-25 21:20:00|13102.37|12974.37|13139.5|13019.5|13139.5|13019.5|13101.85|12973.85|290
1627248300000|2021-07-25 21:25:00|13139.83|13019.83|13127.56|13007.56|13139.91|13019.91|13111.78|12991.78|290
1627248600000|2021-07-25 21:30:00|13127.32|13007.32|13125.94|13005.94|13128|13008|13117.31|12997.31|291
1627248900000|2021-07-25 21:35:00|13125.95|13005.95|13122.11|13002.11|13130.31|13010.31|13120.9|13000.9|274
1627249200000|2021-07-25 21:40:00|13121.8|13001.8|13125.72|13005.72|13125.72|13005.72|13116.81|12996.81|279
1627249500000|2021-07-25 21:45:00|13126.09|13006.09|13113.83|12993.83|13126.56|13006.56|13107.97|12987.97|278
1627249800000|2021-07-25 21:50:00|13113.72|12993.72|13102.96|12982.96|13116.39|12996.39|13102.79|12982.79|286
1627250100000|2021-07-25 21:55:00|13102.89|12982.89|13134.1|13014.1|13134.26|13014.26|13099.33|12979.33|284
1627250400000|2021-07-25 22:00:00|13134.2|13014.2|13093.44|12973.44|13134.2|13014.2|13091.74|12971.74|282
1627250700000|2021-07-25 22:05:00|13092.26|12972.26|13088.07|12968.07|13094.11|12974.11|13084.89|12964.89|287
1627251000000|2021-07-25 22:10:00|13088.06|12968.06|13114.29|12994.29|13114.29|12994.29|13087.94|12967.94|290
1627251300000|2021-07-25 22:15:00|13114.36|12994.36|13107.96|12987.96|13118.47|12998.47|13098.91|12978.91|269
1627251600000|2021-07-25 22:20:00|13107.89|12987.89|13107.05|12987.05|13108.71|12988.71|13095.38|12975.38|273
1627251900000|2021-07-25 22:25:00|13107.21|12987.21|13104.36|12984.36|13109.75|12989.75|13095.86|12975.86|265
1627252200000|2021-07-25 22:30:00|13104.37|12984.37|13140.8|13020.8|13141.47|13021.47|13103.97|12983.97|272
1627252500000|2021-07-25 22:35:00|13140.85|13020.85|13120.45|13000.45|13144.48|13024.48|13113.3|12993.3|271
1627252800000|2021-07-25 22:40:00|13120.75|13000.75|13120.49|13000.49|13123.54|13003.54|13109.28|12989.28|277
1627253100000|2021-07-25 22:45:00|13120.45|13000.45|13113.85|12993.85|13124.69|13004.69|13113.85|12993.85|272
1627253400000|2021-07-25 22:50:00|13113.94|12993.94|13114.64|12994.64|13121.55|13001.55|13111.4|12991.4|272
1627253700000|2021-07-25 22:55:00|13114.74|12994.74|13146.88|13026.88|13146.88|13026.88|13114.52|12994.52|283
1627254000000|2021-07-25 23:00:00|13146.75|13026.75|13180.37|13060.37|13181.09|13061.09|13146.75|13026.75|290
1627254300000|2021-07-25 23:05:00|13180.95|13060.95|13194.07|13074.07|13194.72|13074.72|13178.16|13058.16|273
1627254600000|2021-07-25 23:10:00|13194.12|13074.12|13145.17|13025.17|13214.13|13094.13|13145.15|13025.15|294
1627254900000|2021-07-25 23:15:00|13146|13026|13153.81|13033.81|13156.04|13036.04|13137.75|13017.75|288
1627255200000|2021-07-25 23:20:00|13153.94|13033.94|13196.42|13076.42|13197.51|13077.51|13152.71|13032.71|289
1627255500000|2021-07-25 23:25:00|13196.64|13076.64|13233.06|13113.06|13233.06|13113.06|13196.4|13076.4|291
1627255800000|2021-07-25 23:30:00|13233.45|13113.45|13249.77|13129.77|13249.77|13129.77|13232.31|13112.31|290
1627256100000|2021-07-25 23:35:00|13249.97|13129.97|13286.85|13166.85|13286.85|13166.85|13249.58|13129.58|294
1627256400000|2021-07-25 23:40:00|13286.93|13166.93|13306.53|13186.53|13319.72|13199.72|13278.34|13158.34|297
1627256700000|2021-07-25 23:45:00|13306.51|13186.51|13301.38|13181.38|13319.61|13199.61|13297.08|13177.08|297
1627257000000|2021-07-25 23:50:00|13302.6|13182.6|13308.45|13188.45|13324.07|13204.07|13301.53|13181.53|291
1627257300000|2021-07-25 23:55:00|13308.74|13188.74|13344.83|13224.83|13352.78|13232.78|13308.74|13188.74|292
1627257600000|2021-07-26 00:00:00|13343.94|13223.94|13311.43|13191.43|13355.04|13235.04|13288.52|13168.52|300
1627257900000|2021-07-26 00:05:00|13310.92|13190.92|13345.46|13225.46|13360.25|13240.25|13305.64|13185.64|299
1627258200000|2021-07-26 00:10:00|13344.95|13224.95|13460.75|13340.75|13463.89|13343.89|13343.9|13223.9|295
1627258500000|2021-07-26 00:15:00|13461.33|13341.33|13455.28|13335.28|13504.47|13384.47|13452.03|13332.03|299
1627258800000|2021-07-26 00:20:00|13455.13|13335.13|13498.25|13378.25|13499.77|13379.77|13449.3|13329.3|295
1627259100000|2021-07-26 00:25:00|13498.37|13378.37|13512.13|13392.13|13528.3|13408.3|13491.59|13371.59|293
1627259400000|2021-07-26 00:30:00|13512.32|13392.32|13541.16|13421.16|13541.16|13421.16|13504.2|13384.2|297
1627259700000|2021-07-26 00:35:00|13541.93|13421.93|13553.31|13433.31|13567.52|13447.52|13536.24|13416.24|296
1627260000000|2021-07-26 00:40:00|13552.19|13432.19|13580.96|13460.96|13585.47|13465.47|13542.83|13422.83|292
1627260300000|2021-07-26 00:45:00|13581.51|13461.51|13642.01|13522.01|13645.93|13525.93|13581.51|13461.51|296
1627260600000|2021-07-26 00:50:00|13642.44|13522.44|13693.23|13573.23|13693.23|13573.23|13618.7|13498.7|298
1627260900000|2021-07-26 00:55:00|13693.67|13573.67|13764.98|13644.98|13785.66|13665.66|13680.14|13560.14|298
1627261200000|2021-07-26 01:00:00|13765.99|13645.99|14289.69|14169.69|14357.21|14237.21|13764.46|13644.46|300
1627261500000|2021-07-26 01:05:00|14290.25|14170.25|14011.42|13891.42|14290.25|14170.25|13905.68|13785.68|300
1627261800000|2021-07-26 01:10:00|14005.99|13885.99|14032.6|13912.6|14070.64|13950.64|13953.68|13833.68|299
1627262100000|2021-07-26 01:15:00|14030.65|13910.65|13935.42|13815.42|14034.88|13914.88|13934.94|13814.94|297
1627262400000|2021-07-26 01:20:00|13935.35|13815.35|14014.87|13894.87|14016.82|13896.82|13930.61|13810.61|299
1627262700000|2021-07-26 01:25:00|14014.29|13894.29|14064.91|13944.91|14094.87|13974.87|14014.29|13894.29|299
1627263000000|2021-07-26 01:30:00|14065.63|13945.63|14157.4|14037.4|14177.68|14057.68|14054.03|13934.03|297
1627263300000|2021-07-26 01:35:00|14157.97|14037.97|14299.11|14179.11|14299.11|14179.11|14153.58|14033.58|300
1627263600000|2021-07-26 01:40:00|14297.57|14177.57|14346.7|14226.7|14410.7|14290.7|14297.57|14177.57|299
1627263900000|2021-07-26 01:45:00|14346.34|14226.34|14236.36|14116.36|14346.34|14226.34|14183.73|14063.73|300
1627264200000|2021-07-26 01:50:00|14238.1|14118.1|14262.96|14142.96|14276.54|14156.54|14216.69|14096.69|297
1627264500000|2021-07-26 01:55:00|14264.55|14144.55|14266.88|14146.88|14305.88|14185.88|14257.65|14137.65|295
1627264800000|2021-07-26 02:00:00|14270.21|14150.21|14229.84|14109.84|14309.87|14189.87|14226.1|14106.1|300
1627265100000|2021-07-26 02:05:00|14230.75|14110.75|14131.98|14011.98|14246.3|14126.3|14128.16|14008.16|298
1627265400000|2021-07-26 02:10:00|14130.07|14010.07|14150.09|14030.09|14169|14049|14103.67|13983.67|296
1627265700000|2021-07-26 02:15:00|14151.82|14031.82|14212.52|14092.52|14232.25|14112.25|14151.82|14031.82|299
1627266000000|2021-07-26 02:20:00|14212.69|14092.69|14218.12|14098.12|14231.65|14111.65|14168.61|14048.61|298
1627266300000|2021-07-26 02:25:00|14216.66|14096.66|14267.55|14147.55|14269.06|14149.06|14214.08|14094.08|295
1627266600000|2021-07-26 02:30:00|14267.91|14147.91|14256.95|14136.95|14297.24|14177.24|14254.88|14134.88|296
1627266900000|2021-07-26 02:35:00|14255.53|14135.53|14365.26|14245.26|14365.72|14245.72|14255.53|14135.53|300
1627267200000|2021-07-26 02:40:00|14366.04|14246.04|14319.6|14199.6|14367.3|14247.3|14292.22|14172.22|296
1627267500000|2021-07-26 02:45:00|14320.25|14200.25|14278.91|14158.91|14320.25|14200.25|14274.05|14154.05|292
1627267800000|2021-07-26 02:50:00|14278.52|14158.52|14275.63|14155.63|14300.48|14180.48|14268.2|14148.2|294
1627268100000|2021-07-26 02:55:00|14275.14|14155.14|14204.55|14084.55|14279.24|14159.24|14193.89|14073.89|298
1627268400000|2021-07-26 03:00:00|14204.31|14084.31|14199.41|14079.41|14233.87|14113.87|14199.41|14079.41|300
1627268700000|2021-07-26 03:05:00|14197.98|14077.98|14227|14107|14227.81|14107.81|14175.21|14055.21|299
1627269000000|2021-07-26 03:10:00|14226.4|14106.4|14238.46|14118.46|14246|14126|14209.49|14089.49|299
1627269300000|2021-07-26 03:15:00|14238.52|14118.52|14252.27|14132.27|14260.3|14140.3|14209.23|14089.23|299
1627269600000|2021-07-26 03:20:00|14251.97|14131.97|14273.35|14153.35|14274.75|14154.75|14249.73|14129.73|296
1627269900000|2021-07-26 03:25:00|14272.45|14152.45|14298.57|14178.57|14305.6|14185.6|14270.9|14150.9|295
1627270200000|2021-07-26 03:30:00|14298.76|14178.76|14295.64|14175.64|14317.24|14197.24|14285.54|14165.54|297
1627270500000|2021-07-26 03:35:00|14295.89|14175.89|14291.3|14171.3|14311.35|14191.35|14290.84|14170.84|299
1627270800000|2021-07-26 03:40:00|14289.92|14169.92|14312.24|14192.24|14312.24|14192.24|14267.62|14147.62|296
1627271100000|2021-07-26 03:45:00|14312.97|14192.97|14278.9|14158.9|14323.57|14203.57|14276.73|14156.73|295
1627271400000|2021-07-26 03:50:00|14278.68|14158.68|14324.95|14204.95|14330.52|14210.52|14278.51|14158.51|297
1627271700000|2021-07-26 03:55:00|14323.79|14203.79|14375.75|14255.75|14376.52|14256.52|14311.81|14191.81|298
1627272000000|2021-07-26 04:00:00|14373.96|14253.96|14393.24|14273.24|14420.93|14300.93|14358.61|14238.61|295
1627272300000|2021-07-26 04:05:00|14393.5|14273.5|14332.65|14212.65|14393.5|14273.5|14319.26|14199.26|297
1627272600000|2021-07-26 04:10:00|14332.42|14212.42|14380.96|14260.96|14380.96|14260.96|14332.36|14212.36|299
1627272900000|2021-07-26 04:15:00|14379.83|14259.83|14381.04|14261.04|14382.5|14262.5|14336.25|14216.25|299
1627273200000|2021-07-26 04:20:00|14380.3|14260.3|14441.15|14321.15|14441.15|14321.15|14379.97|14259.97|295
1627273500000|2021-07-26 04:25:00|14442.49|14322.49|14426.19|14306.19|14443.17|14323.17|14407.4|14287.4|298
1627273800000|2021-07-26 04:30:00|14426.67|14306.67|14370.08|14250.08|14445.13|14325.13|14364.57|14244.57|297
1627274100000|2021-07-26 04:35:00|14370.97|14250.97|14440.92|14320.92|14443.78|14323.78|14370.09|14250.09|296
1627274400000|2021-07-26 04:40:00|14439.84|14319.84|14474.54|14354.54|14476.36|14356.36|14419.76|14299.76|294
1627274700000|2021-07-26 04:45:00|14475.43|14355.43|14491.83|14371.83|14517.97|14397.97|14459.42|14339.42|298
1627275000000|2021-07-26 04:50:00|14491.77|14371.77|14467.27|14347.27|14495.97|14375.97|14463.94|14343.94|293
1627275300000|2021-07-26 04:55:00|14467.06|14347.06|14428.84|14308.84|14488.7|14368.7|14428.84|14308.84|299
1627275600000|2021-07-26 05:00:00|14426.94|14306.94|14413.89|14293.89|14455.93|14335.93|14413.89|14293.89|296
1627275900000|2021-07-26 05:05:00|14413.33|14293.33|14404.16|14284.16|14417.07|14297.07|14391.08|14271.08|296
1627276200000|2021-07-26 05:10:00|14404.33|14284.33|14428.24|14308.24|14429.35|14309.35|14404.07|14284.07|295
1627276500000|2021-07-26 05:15:00|14428.2|14308.2|14456.75|14336.75|14466.91|14346.91|14428.2|14308.2|297
1627276800000|2021-07-26 05:20:00|14456.73|14336.73|14501.47|14381.47|14504.51|14384.51|14456.73|14336.73|295
1627277100000|2021-07-26 05:25:00|14501.43|14381.43|14493.26|14373.26|14502.4|14382.4|14479.96|14359.96|288
1627277400000|2021-07-26 05:30:00|14493.29|14373.29|14456.65|14336.65|14501.74|14381.74|14447.59|14327.59|291
1627277700000|2021-07-26 05:35:00|14456.7|14336.7|14479.27|14359.27|14502.69|14382.69|14456.56|14336.56|294
1627278000000|2021-07-26 05:40:00|14479.6|14359.6|14509.39|14389.39|14517.59|14397.59|14475.69|14355.69|288
1627278300000|2021-07-26 05:45:00|14509.17|14389.17|14525.2|14405.2|14526.63|14406.63|14507.3|14387.3|295
1627278600000|2021-07-26 05:50:00|14524.74|14404.74|14495.64|14375.64|14548.17|14428.17|14480.49|14360.49|295
1627278900000|2021-07-26 05:55:00|14497.35|14377.35|14552.78|14432.78|14553.61|14433.61|14497.35|14377.35|291
1627279200000|2021-07-26 06:00:00|14552.84|14432.84|14568.63|14448.63|14578.44|14458.44|14544.89|14424.89|298
1627279500000|2021-07-26 06:05:00|14568.82|14448.82|14590.26|14470.26|14590.26|14470.26|14553.92|14433.92|295
1627279800000|2021-07-26 06:10:00|14593.54|14473.54|14642|14522|14643.33|14523.33|14592.86|14472.86|299
1627280100000|2021-07-26 06:15:00|14641.64|14521.64|14655.78|14535.78|14656.17|14536.17|14612.57|14492.57|296
1627280400000|2021-07-26 06:20:00|14657.19|14537.19|14736.35|14616.35|14736.83|14616.83|14655.1|14535.1|298
1627280700000|2021-07-26 06:25:00|14736.86|14616.86|14733.65|14613.65|14787.75|14667.75|14705.63|14585.63|300
1627281000000|2021-07-26 06:30:00|14733.32|14613.32|14737.89|14617.89|14788.2|14668.2|14728.37|14608.37|299
1627281300000|2021-07-26 06:35:00|14737.8|14617.8|14634.99|14514.99|14738.42|14618.42|14619.54|14499.54|297
1627281600000|2021-07-26 06:40:00|14635.38|14515.38|14652.75|14532.75|14670.6|14550.6|14633.14|14513.14|296
1627281900000|2021-07-26 06:45:00|14654.69|14534.69|14607.23|14487.23|14677.76|14557.76|14607.23|14487.23|299
1627282200000|2021-07-26 06:50:00|14607.73|14487.73|14509.08|14389.08|14616.06|14496.06|14492.96|14372.96|295
1627282500000|2021-07-26 06:55:00|14509.43|14389.43|14528.25|14408.25|14535.46|14415.46|14508.01|14388.01|292
1627282800000|2021-07-26 07:00:00|14528.67|14408.67|14581.81|14461.81|14586.15|14466.15|14528.02|14408.02|299
1627283100000|2021-07-26 07:05:00|14581.12|14461.12|14574.97|14454.97|14596.39|14476.39|14567.73|14447.73|294
1627283400000|2021-07-26 07:10:00|14575.97|14455.97|14584.11|14464.11|14591.64|14471.64|14574.18|14454.18|290
1627283700000|2021-07-26 07:15:00|14584.23|14464.23|14614.09|14494.09|14620.29|14500.29|14584.23|14464.23|295
1627284000000|2021-07-26 07:20:00|14613.51|14493.51|14574.78|14454.78|14616.55|14496.55|14573.5|14453.5|294
1627284300000|2021-07-26 07:25:00|14574.84|14454.84|14572.1|14452.1|14577.67|14457.67|14541.86|14421.86|293
1627284600000|2021-07-26 07:30:00|14572.07|14452.07|14491.48|14371.48|14572.08|14452.08|14491.48|14371.48|295
1627284900000|2021-07-26 07:35:00|14491.55|14371.55|14302.6|14182.6|14507.73|14387.73|14302.6|14182.6|295
1627285200000|2021-07-26 07:40:00|14300.34|14180.34|14306.67|14186.67|14349.21|14229.21|14242.62|14122.62|298
1627285500000|2021-07-26 07:45:00|14306.56|14186.56|14350.49|14230.49|14373.7|14253.7|14306.56|14186.56|298
1627285800000|2021-07-26 07:50:00|14350.71|14230.71|14350.87|14230.87|14393.11|14273.11|14350.71|14230.71|293
1627286100000|2021-07-26 07:55:00|14350.81|14230.81|14340.71|14220.71|14381.04|14261.04|14340.31|14220.31|293
1627286400000|2021-07-26 08:00:00|14339.72|14219.72|14312.74|14192.74|14399.35|14279.35|14312.65|14192.65|299
1627286700000|2021-07-26 08:05:00|14312.77|14192.77|14213.85|14093.85|14324.31|14204.31|14213.85|14093.85|299
1627287000000|2021-07-26 08:10:00|14216.5|14096.5|14262.11|14142.11|14268.79|14148.79|14189.34|14069.34|300
1627287300000|2021-07-26 08:15:00|14261.86|14141.86|14294.1|14174.1|14294.1|14174.1|14233.88|14113.88|294
1627287600000|2021-07-26 08:20:00|14294.27|14174.27|14300.21|14180.21|14330.13|14210.13|14294.27|14174.27|298
1627287900000|2021-07-26 08:25:00|14300.51|14180.51|14293.94|14173.94|14301.84|14181.84|14279.56|14159.56|293
1627288200000|2021-07-26 08:30:00|14294.51|14174.51|14345.65|14225.65|14346.15|14226.15|14294.29|14174.29|294
1627288500000|2021-07-26 08:35:00|14346.35|14226.35|14289.14|14169.14|14358.62|14238.62|14289.14|14169.14|296
1627288800000|2021-07-26 08:40:00|14289.3|14169.3|14320.3|14200.3|14320.31|14200.31|14263.74|14143.74|297
1627289100000|2021-07-26 08:45:00|14319.83|14199.83|14359.95|14239.95|14361.5|14241.5|14313.16|14193.16|296
1627289400000|2021-07-26 08:50:00|14359.3|14239.3|14377.34|14257.34|14386.79|14266.79|14354.18|14234.18|294
1627289700000|2021-07-26 08:55:00|14377.36|14257.36|14378.04|14258.04|14389.49|14269.49|14364.93|14244.93|293
1627290000000|2021-07-26 09:00:00|14377.99|14257.99|14421|14301|14438.58|14318.58|14364.01|14244.01|296
1627290300000|2021-07-26 09:05:00|14420.73|14300.73|14420.88|14300.88|14421.42|14301.42|14405.41|14285.41|296
1627290600000|2021-07-26 09:10:00|14422.35|14302.35|14389.58|14269.58|14423.02|14303.02|14376.81|14256.81|289
1627290900000|2021-07-26 09:15:00|14389.72|14269.72|14430.43|14310.43|14432.4|14312.4|14384.41|14264.41|295
1627291200000|2021-07-26 09:20:00|14430.11|14310.11|14445.27|14325.27|14446.08|14326.08|14414.69|14294.69|292
1627291500000|2021-07-26 09:25:00|14445.09|14325.09|14434.05|14314.05|14448.77|14328.77|14424.05|14304.05|290
1627291800000|2021-07-26 09:30:00|14434.11|14314.11|14419.79|14299.79|14450.98|14330.98|14401.67|14281.67|293
1627292100000|2021-07-26 09:35:00|14420.32|14300.32|14418.75|14298.75|14420.87|14300.87|14399.78|14279.78|295
1627292400000|2021-07-26 09:40:00|14418.61|14298.61|14360.41|14240.41|14423.71|14303.71|14360.41|14240.41|296
1627292700000|2021-07-26 09:45:00|14359.48|14239.48|14365.8|14245.8|14366.05|14246.05|14339.59|14219.59|298
1627293000000|2021-07-26 09:50:00|14365.45|14245.45|14377.19|14257.19|14379.88|14259.88|14363.34|14243.34|295
1627293300000|2021-07-26 09:55:00|14377.15|14257.15|14415.97|14295.97|14416.19|14296.19|14376.54|14256.54|290
1627293600000|2021-07-26 10:00:00|14415.95|14295.95|14453.24|14333.24|14453.24|14333.24|14405.47|14285.47|290
1627293900000|2021-07-26 10:05:00|14453.49|14333.49|14431.98|14311.98|14456.04|14336.04|14424.27|14304.27|293
1627294200000|2021-07-26 10:10:00|14432.25|14312.25|14440.42|14320.42|14450.02|14330.02|14425.65|14305.65|291
1627294500000|2021-07-26 10:15:00|14440.28|14320.28|14400.05|14280.05|14441.73|14321.73|14395.89|14275.89|289
1627294800000|2021-07-26 10:20:00|14399.76|14279.76|14402.15|14282.15|14404.66|14284.66|14379.32|14259.32|294
1627295100000|2021-07-26 10:25:00|14402.16|14282.16|14403.89|14283.89|14406.09|14286.09|14390.63|14270.63|295
1627295400000|2021-07-26 10:30:00|14403.92|14283.92|14428.52|14308.52|14428.56|14308.56|14376.71|14256.71|289
1627295700000|2021-07-26 10:35:00|14428.63|14308.63|14455.32|14335.32|14473.79|14353.79|14428.63|14308.63|298
1627296000000|2021-07-26 10:40:00|14455.11|14335.11|14481.33|14361.33|14494.49|14374.49|14454.64|14334.64|299
1627296300000|2021-07-26 10:45:00|14481.66|14361.66|14484.05|14364.05|14518.34|14398.34|14481.66|14361.66|293
1627296600000|2021-07-26 10:50:00|14483.4|14363.4|14491.9|14371.9|14496.25|14376.25|14469.13|14349.13|295
1627296900000|2021-07-26 10:55:00|14492.32|14372.32|14524.72|14404.72|14524.72|14404.72|14462.22|14342.22|292
1627297200000|2021-07-26 11:00:00|14525.27|14405.27|14474.27|14354.27|14525.27|14405.27|14473.78|14353.78|298
1627297500000|2021-07-26 11:05:00|14474.16|14354.16|14488.51|14368.51|14491.47|14371.47|14451.67|14331.67|299
1627297800000|2021-07-26 11:10:00|14487.61|14367.61|14470.66|14350.66|14487.61|14367.61|14453.4|14333.4|294
1627298100000|2021-07-26 11:15:00|14470.67|14350.67|14482.08|14362.08|14484.25|14364.25|14464.83|14344.83|288
1627298400000|2021-07-26 11:20:00|14481.88|14361.88|14468.8|14348.8|14490.85|14370.85|14464.32|14344.32|293
1627298700000|2021-07-26 11:25:00|14469.12|14349.12|14443.3|14323.3|14469.13|14349.13|14416.43|14296.43|297
1627299000000|2021-07-26 11:30:00|14443.99|14323.99|14446.48|14326.48|14477.92|14357.92|14443.9|14323.9|294
1627299300000|2021-07-26 11:35:00|14445.58|14325.58|14454.07|14334.07|14464.39|14344.39|14444.75|14324.75|296
1627299600000|2021-07-26 11:40:00|14453.92|14333.92|14452.96|14332.96|14464.23|14344.23|14440.67|14320.67|291
1627299900000|2021-07-26 11:45:00|14453.02|14333.02|14431.28|14311.28|14466.48|14346.48|14424|14304|297
1627300200000|2021-07-26 11:50:00|14431.53|14311.53|14445.64|14325.64|14447.5|14327.5|14420.73|14300.73|295
1627300500000|2021-07-26 11:55:00|14445.72|14325.72|14446.03|14326.03|14460.79|14340.79|14443.74|14323.74|287
1627300800000|2021-07-26 12:00:00|14446.05|14326.05|14435.98|14315.98|14472.21|14352.21|14431.67|14311.67|297
1627301100000|2021-07-26 12:05:00|14436.18|14316.18|14386.37|14266.37|14436.18|14316.18|14386.37|14266.37|297
1627301400000|2021-07-26 12:10:00|14386.62|14266.62|14410.05|14290.05|14410.05|14290.05|14341.03|14221.03|298
1627301700000|2021-07-26 12:15:00|14410.25|14290.25|14424.6|14304.6|14459.36|14339.36|14410.25|14290.25|299
1627302000000|2021-07-26 12:20:00|14425.89|14305.89|14481.47|14361.47|14481.65|14361.65|14425.89|14305.89|293
1627302300000|2021-07-26 12:25:00|14481.48|14361.48|14494.45|14374.45|14518.45|14398.45|14479.14|14359.14|292
1627302600000|2021-07-26 12:30:00|14494.71|14374.71|14536.12|14416.12|14542.88|14422.88|14493.61|14373.61|296
1627302900000|2021-07-26 12:35:00|14535.68|14415.68|14519.44|14399.44|14543.47|14423.47|14518.72|14398.72|294
1627303200000|2021-07-26 12:40:00|14519.04|14399.04|14502.8|14382.8|14519.23|14399.23|14502.16|14382.16|292
1627303500000|2021-07-26 12:45:00|14502.92|14382.92|14466|14346|14503.31|14383.31|14465.09|14345.09|293
1627303800000|2021-07-26 12:50:00|14465.17|14345.17|14468.7|14348.7|14478.93|14358.93|14465.17|14345.17|294
1627304100000|2021-07-26 12:55:00|14467.34|14347.34|14464.53|14344.53|14469.92|14349.92|14454.05|14334.05|294
1627304400000|2021-07-26 13:00:00|14465.13|14345.13|14296.05|14176.05|14467.11|14347.11|14270.56|14150.56|298
1627304700000|2021-07-26 13:05:00|14296.8|14176.8|14291.88|14171.88|14329.32|14209.32|14282.09|14162.09|300
1627305000000|2021-07-26 13:10:00|14292.01|14172.01|14204.14|14084.14|14292.01|14172.01|14203.18|14083.18|300
1627305300000|2021-07-26 13:15:00|14204.38|14084.38|14272.1|14152.1|14279.72|14159.72|14201.14|14081.14|295
1627305600000|2021-07-26 13:20:00|14271.93|14151.93|14318.43|14198.43|14318.82|14198.82|14266.51|14146.51|296
1627305900000|2021-07-26 13:25:00|14319.53|14199.53|14318.03|14198.03|14329.39|14209.39|14305.52|14185.52|295
1627306200000|2021-07-26 13:30:00|14317.7|14197.7|14260.99|14140.99|14324.04|14204.04|14257.31|14137.31|288
1627306500000|2021-07-26 13:35:00|14260.75|14140.75|14285.13|14165.13|14287.13|14167.13|14259.36|14139.36|298
1627306800000|2021-07-26 13:40:00|14285.27|14165.27|14302.74|14182.74|14317.17|14197.17|14285.26|14165.26|295
1627307100000|2021-07-26 13:45:00|14302.33|14182.33|14326.57|14206.57|14329.8|14209.8|14298.47|14178.47|296
1627307400000|2021-07-26 13:50:00|14327.05|14207.05|14322.23|14202.23|14350.46|14230.46|14321.93|14201.93|299
1627307700000|2021-07-26 13:55:00|14322.22|14202.22|14334.21|14214.21|14342.29|14222.29|14311.08|14191.08|296
1627308000000|2021-07-26 14:00:00|14333.52|14213.52|14380.94|14260.94|14384.79|14264.79|14323.94|14203.94|297
1627308300000|2021-07-26 14:05:00|14380.75|14260.75|14389.29|14269.29|14393.84|14273.84|14370.93|14250.93|294
1627308600000|2021-07-26 14:10:00|14389.12|14269.12|14395.76|14275.76|14396.52|14276.52|14380.96|14260.96|295
1627308900000|2021-07-26 14:15:00|14395.83|14275.83|14391.85|14271.85|14410.77|14290.77|14375.63|14255.63|295
1627309200000|2021-07-26 14:20:00|14391.82|14271.82|14387.76|14267.76|14400.47|14280.47|14380.36|14260.36|291
1627309500000|2021-07-26 14:25:00|14387.75|14267.75|14374.46|14254.46|14389.25|14269.25|14374.21|14254.21|285
1627309800000|2021-07-26 14:30:00|14374.67|14254.67|14334.17|14214.17|14374.67|14254.67|14304.06|14184.06|295
1627310100000|2021-07-26 14:35:00|14334.58|14214.58|14305.75|14185.75|14349.99|14229.99|14302.41|14182.41|292
1627310400000|2021-07-26 14:40:00|14305.55|14185.55|14266.19|14146.19|14314.45|14194.45|14262.42|14142.42|298
1627310700000|2021-07-26 14:45:00|14266.71|14146.71|14309.01|14189.01|14313.58|14193.58|14266.63|14146.63|293
1627311000000|2021-07-26 14:50:00|14309.1|14189.1|14306.78|14186.78|14330.22|14210.22|14306.51|14186.51|294
1627311300000|2021-07-26 14:55:00|14307.7|14187.7|14308.53|14188.53|14336.18|14216.18|14305.87|14185.87|291
1627311600000|2021-07-26 15:00:00|14307.98|14187.98|14298.81|14178.81|14323.64|14203.64|14287.87|14167.87|297
1627311900000|2021-07-26 15:05:00|14299.17|14179.17|14300.23|14180.23|14319.86|14199.86|14273.41|14153.41|296
1627312200000|2021-07-26 15:10:00|14300.36|14180.36|14314.34|14194.34|14317.63|14197.63|14299.15|14179.15|291
1627312500000|2021-07-26 15:15:00|14314.53|14194.53|14330.11|14210.11|14345.03|14225.03|14310.85|14190.85|286
1627312800000|2021-07-26 15:20:00|14330.16|14210.16|14324.37|14204.37|14333.09|14213.09|14303.44|14183.44|288
1627313100000|2021-07-26 15:25:00|14325.56|14205.56|14349.99|14229.99|14349.99|14229.99|14325.14|14205.14|285
1627313400000|2021-07-26 15:30:00|14349.26|14229.26|14382.33|14262.33|14387.14|14267.14|14346.86|14226.86|288
1627313700000|2021-07-26 15:35:00|14381.59|14261.59|14392.2|14272.2|14402.68|14282.68|14380.34|14260.34|293
1627314000000|2021-07-26 15:40:00|14392.25|14272.25|14408.86|14288.86|14409.09|14289.09|14389.14|14269.14|296
1627314300000|2021-07-26 15:45:00|14408.93|14288.93|14402.34|14282.34|14422.91|14302.91|14401.53|14281.53|299
1627314600000|2021-07-26 15:50:00|14402.31|14282.31|14387.05|14267.05|14411.99|14291.99|14383.87|14263.87|290
1627314900000|2021-07-26 15:55:00|14388.07|14268.07|14430.62|14310.62|14436.37|14316.37|14388.07|14268.07|292
1627315200000|2021-07-26 16:00:00|14429.83|14309.83|14403.84|14283.84|14438.48|14318.48|14385.42|14265.42|299
1627315500000|2021-07-26 16:05:00|14404.37|14284.37|14441.87|14321.87|14442.73|14322.73|14389.35|14269.35|296
1627315800000|2021-07-26 16:10:00|14443.63|14323.63|14470.39|14350.39|14472.9|14352.9|14443.2|14323.2|291
1627316100000|2021-07-26 16:15:00|14470.09|14350.09|14433.32|14313.32|14477.38|14357.38|14429.46|14309.46|295
1627316400000|2021-07-26 16:20:00|14432.23|14312.23|14452.4|14332.4|14454.14|14334.14|14427.76|14307.76|296
1627316700000|2021-07-26 16:25:00|14452.34|14332.34|14583.8|14463.8|14603.57|14483.57|14452.25|14332.25|297
1627317000000|2021-07-26 16:30:00|14586.23|14466.23|14553.95|14433.95|14596.26|14476.26|14533.88|14413.88|300
1627317300000|2021-07-26 16:35:00|14555.42|14435.42|14604.56|14484.56|14609.42|14489.42|14540|14420|299
1627317600000|2021-07-26 16:40:00|14606.85|14486.85|14558.24|14438.24|14611.17|14491.17|14552.01|14432.01|297
1627317900000|2021-07-26 16:45:00|14558.34|14438.34|14501.47|14381.47|14566.08|14446.08|14492.45|14372.45|296
1627318200000|2021-07-26 16:50:00|14501.36|14381.36|14525.46|14405.46|14525.46|14405.46|14492.99|14372.99|296
1627318500000|2021-07-26 16:55:00|14525.4|14405.4|14504.08|14384.08|14526.74|14406.74|14488.42|14368.42|295
1627318800000|2021-07-26 17:00:00|14504.21|14384.21|14449.59|14329.59|14519.51|14399.51|14441.59|14321.59|298
1627319100000|2021-07-26 17:05:00|14449.47|14329.47|14440.88|14320.88|14450.96|14330.96|14435.42|14315.42|297
1627319400000|2021-07-26 17:10:00|14440.96|14320.96|14458.7|14338.7|14473.96|14353.96|14440.54|14320.54|292
1627319700000|2021-07-26 17:15:00|14459.07|14339.07|14502.32|14382.32|14502.32|14382.32|14453.17|14333.17|295
1627320000000|2021-07-26 17:20:00|14502.49|14382.49|14537.49|14417.49|14537.49|14417.49|14501.44|14381.44|298
1627320300000|2021-07-26 17:25:00|14538|14418|14532.97|14412.97|14549.76|14429.76|14530.55|14410.55|295
1627320600000|2021-07-26 17:30:00|14533.02|14413.02|14547.34|14427.34|14559.08|14439.08|14525.31|14405.31|296
1627320900000|2021-07-26 17:35:00|14547.36|14427.36|14570.99|14450.99|14573.77|14453.77|14545.06|14425.06|290
1627321200000|2021-07-26 17:40:00|14571.03|14451.03|14583.06|14463.06|14588.79|14468.79|14562.85|14442.85|297
1627321500000|2021-07-26 17:45:00|14583.61|14463.61|14554.74|14434.74|14585.73|14465.73|14553.95|14433.95|290
1627321800000|2021-07-26 17:50:00|14553.61|14433.61|14523.1|14403.1|14554.21|14434.21|14520.13|14400.13|294
1627322100000|2021-07-26 17:55:00|14523.16|14403.16|14538.29|14418.29|14553.89|14433.89|14523.16|14403.16|290
1627322400000|2021-07-26 18:00:00|14538.4|14418.4|14551.12|14431.12|14553.51|14433.51|14524.02|14404.02|292
1627322700000|2021-07-26 18:05:00|14550.61|14430.61|14559.29|14439.29|14575.64|14455.64|14539.25|14419.25|294
1627323000000|2021-07-26 18:10:00|14558.81|14438.81|14545.63|14425.63|14561.44|14441.44|14519.67|14399.67|297
1627323300000|2021-07-26 18:15:00|14546.7|14426.7|14569.21|14449.21|14583.45|14463.45|14529.44|14409.44|298
1627323600000|2021-07-26 18:20:00|14569.78|14449.78|14585.19|14465.19|14598.58|14478.58|14567.67|14447.67|292
1627323900000|2021-07-26 18:25:00|14585.04|14465.04|14618.12|14498.12|14618.54|14498.54|14583.82|14463.82|294
1627324200000|2021-07-26 18:30:00|14617.2|14497.2|14593.03|14473.03|14618.65|14498.65|14592.76|14472.76|295
1627324500000|2021-07-26 18:35:00|14592.98|14472.98|14644.86|14524.86|14650.85|14530.85|14592.18|14472.18|296
1627324800000|2021-07-26 18:40:00|14645.26|14525.26|14655.11|14535.11|14672.86|14552.86|14640.97|14520.97|296
1627325100000|2021-07-26 18:45:00|14655.58|14535.58|14698.61|14578.61|14711.88|14591.88|14653.58|14533.58|294
1627325400000|2021-07-26 18:50:00|14703.72|14583.72|14651.69|14531.69|14703.72|14583.72|14639.02|14519.02|299
1627325700000|2021-07-26 18:55:00|14652.93|14532.93|14654.15|14534.15|14664.05|14544.05|14649|14529|290
1627326000000|2021-07-26 19:00:00|14654.13|14534.13|14658.85|14538.85|14668.96|14548.96|14627.25|14507.25|297
1627326300000|2021-07-26 19:05:00|14657.75|14537.75|14742.59|14622.59|14746.61|14626.61|14654.4|14534.4|298
1627326600000|2021-07-26 19:10:00|14745.26|14625.26|14791.15|14671.15|14791.15|14671.15|14742.2|14622.2|296
1627326900000|2021-07-26 19:15:00|14791.11|14671.11|14794.74|14674.74|14798.35|14678.35|14762.15|14642.15|297
1627327200000|2021-07-26 19:20:00|14793.91|14673.91|14910.58|14790.58|14917.72|14797.72|14784.4|14664.4|297
1627327500000|2021-07-26 19:25:00|14909.77|14789.77|14874.82|14754.82|14929.8|14809.8|14853.27|14733.27|298
1627327800000|2021-07-26 19:30:00|14873.17|14753.17|14827.79|14707.79|14873.17|14753.17|14817.52|14697.52|298
1627328100000|2021-07-26 19:35:00|14827.15|14707.15|14739.08|14619.08|14827.15|14707.15|14739.08|14619.08|298
1627328400000|2021-07-26 19:40:00|14738.3|14618.3|14700.17|14580.17|14738.3|14618.3|14661.82|14541.82|297
1627328700000|2021-07-26 19:45:00|14700.28|14580.28|14634.38|14514.38|14700.67|14580.67|14632.2|14512.2|298
1627329000000|2021-07-26 19:50:00|14633.05|14513.05|14660.81|14540.81|14661.85|14541.85|14602.79|14482.79|297
1627329300000|2021-07-26 19:55:00|14660.55|14540.55|14532.34|14412.34|14663.99|14543.99|14532.34|14412.34|296
1627329600000|2021-07-26 20:00:00|14528.97|14408.97|14270.65|14150.65|14528.97|14408.97|14242.9|14122.9|300
1627329900000|2021-07-26 20:05:00|14270.44|14150.44|14231|14111|14333.87|14213.87|14228.13|14108.13|300
1627330200000|2021-07-26 20:10:00|14231.45|14111.45|14083.74|13963.74|14294.36|14174.36|14083.7|13963.7|300
1627330500000|2021-07-26 20:15:00|14083.11|13963.11|14172.19|14052.19|14221.99|14101.99|14083.11|13963.11|300
1627330800000|2021-07-26 20:20:00|14172.8|14052.8|14120.97|14000.97|14186.73|14066.73|14118.55|13998.55|299
1627331100000|2021-07-26 20:25:00|14121.01|14001.01|13940.8|13820.8|14121.01|14001.01|13860.78|13740.78|300
1627331400000|2021-07-26 20:30:00|13936.5|13816.5|14025.58|13905.58|14051.78|13931.78|13897.85|13777.85|299
1627331700000|2021-07-26 20:35:00|14025.28|13905.28|14020.38|13900.38|14085.19|13965.19|14020.38|13900.38|300
1627332000000|2021-07-26 20:40:00|14019.75|13899.75|14019.3|13899.3|14049.64|13929.64|13992.73|13872.73|299
1627332300000|2021-07-26 20:45:00|14020.29|13900.29|14032.53|13912.53|14061.37|13941.37|13995.38|13875.38|297
1627332600000|2021-07-26 20:50:00|14033.82|13913.82|13862.08|13742.08|14043.55|13923.55|13862.08|13742.08|298
1627332900000|2021-07-26 20:55:00|13860.15|13740.15|13918.96|13798.96|13918.96|13798.96|13824.86|13704.86|300
1627333200000|2021-07-26 21:00:00|13918.74|13798.74|13802.98|13682.98|13924.83|13804.83|13802.15|13682.15|299
1627333500000|2021-07-26 21:05:00|13804.4|13684.4|13920.1|13800.1|13924.27|13804.27|13801.92|13681.92|299
1627333800000|2021-07-26 21:10:00|13919.61|13799.61|13917.16|13797.16|13937.97|13817.97|13910.8|13790.8|298
1627334100000|2021-07-26 21:15:00|13917.33|13797.33|13862.92|13742.92|13925.69|13805.69|13854.95|13734.95|296
1627334400000|2021-07-26 21:20:00|13862.73|13742.73|13928.04|13808.04|13929.32|13809.32|13849.19|13729.19|296
1627334700000|2021-07-26 21:25:00|13926.85|13806.85|13835.94|13715.94|13927.01|13807.01|13813.96|13693.96|300
1627335000000|2021-07-26 21:30:00|13836.87|13716.87|13814.7|13694.7|13851.42|13731.42|13805.99|13685.99|297
1627335300000|2021-07-26 21:35:00|13814.8|13694.8|13597.99|13477.99|13814.8|13694.8|13597.99|13477.99|300
1627335600000|2021-07-26 21:40:00|13598.13|13478.13|13633.1|13513.1|13670.95|13550.95|13598.13|13478.13|300
1627335900000|2021-07-26 21:45:00|13632.29|13512.29|13776.2|13656.2|13779.65|13659.65|13627.96|13507.96|299
1627336200000|2021-07-26 21:50:00|13775.96|13655.96|13785.31|13665.31|13818.86|13698.86|13769.79|13649.79|298
1627336500000|2021-07-26 21:55:00|13786.03|13666.03|13745.46|13625.46|13803.95|13683.95|13744.61|13624.61|295
1627336800000|2021-07-26 22:00:00|13745.6|13625.6|13842.3|13722.3|13842.3|13722.3|13711.78|13591.78|293
1627337100000|2021-07-26 22:05:00|13840.2|13720.2|13813.65|13693.65|13848.9|13728.9|13813.65|13693.65|297
1627337400000|2021-07-26 22:10:00|13814.08|13694.08|13793.43|13673.43|13814.08|13694.08|13758.78|13638.78|295
1627337700000|2021-07-26 22:15:00|13794.1|13674.1|13721.91|13601.91|13794.1|13674.1|13650.47|13530.47|299
1627338000000|2021-07-26 22:20:00|13721.74|13601.74|13704.83|13584.83|13737.83|13617.83|13685.16|13565.16|298
1627338300000|2021-07-26 22:25:00|13704.78|13584.78|13668.68|13548.68|13705.85|13585.85|13656.46|13536.46|293
1627338600000|2021-07-26 22:30:00|13669.75|13549.75|13710.46|13590.46|13743.85|13623.85|13668.67|13548.67|297
1627338900000|2021-07-26 22:35:00|13710.07|13590.07|13757.13|13637.13|13759.13|13639.13|13709.51|13589.51|295
1627339200000|2021-07-26 22:40:00|13757.48|13637.48|13683.16|13563.16|13757.48|13637.48|13682.39|13562.39|296
1627339500000|2021-07-26 22:45:00|13683.3|13563.3|13769.99|13649.99|13771.48|13651.48|13682.75|13562.75|296
1627339800000|2021-07-26 22:50:00|13768.78|13648.78|13791.7|13671.7|13796.77|13676.77|13725.5|13605.5|295
1627340100000|2021-07-26 22:55:00|13791.66|13671.66|13843.11|13723.11|13861.66|13741.66|13791.66|13671.66|296
1627340400000|2021-07-26 23:00:00|13844.09|13724.09|13810.19|13690.19|13859.21|13739.21|13806.65|13686.65|297
1627340700000|2021-07-26 23:05:00|13810.46|13690.46|13759.77|13639.77|13816.11|13696.11|13742.86|13622.86|297
1627341000000|2021-07-26 23:10:00|13758.95|13638.95|13843.08|13723.08|13843.58|13723.58|13758.95|13638.95|294
1627341300000|2021-07-26 23:15:00|13842.85|13722.85|13860|13740|13864.28|13744.28|13818.35|13698.35|297
1627341600000|2021-07-26 23:20:00|13860.31|13740.31|13875.46|13755.46|13884.5|13764.5|13852.65|13732.65|291
1627341900000|2021-07-26 23:25:00|13874.78|13754.78|13825.04|13705.04|13874.78|13754.78|13821.36|13701.36|296
1627342200000|2021-07-26 23:30:00|13824.71|13704.71|13842.74|13722.74|13847|13727|13808.61|13688.61|292
1627342500000|2021-07-26 23:35:00|13842.71|13722.71|13790.91|13670.91|13843.38|13723.38|13787.48|13667.48|288
1627342800000|2021-07-26 23:40:00|13788.87|13668.87|13774.87|13654.87|13789.63|13669.63|13749.49|13629.49|295
1627343100000|2021-07-26 23:45:00|13774.83|13654.83|13740.09|13620.09|13778.43|13658.43|13730.81|13610.81|295
1627343400000|2021-07-26 23:50:00|13740.17|13620.17|13738.1|13618.1|13753.88|13633.88|13712.36|13592.36|296
1627343700000|2021-07-26 23:55:00|13738.43|13618.43|13721.71|13601.71|13779.75|13659.75|13721.71|13601.71|296
1627344000000|2021-07-27 00:00:00|13721.55|13601.55|13677.55|13557.55|13722.2|13602.2|13670.69|13550.69|297
1627344300000|2021-07-27 00:05:00|13678.92|13558.92|13800.03|13680.03|13811.14|13691.14|13678.68|13558.68|297
1627344600000|2021-07-27 00:10:00|13800.1|13680.1|13615.71|13495.71|13800.1|13680.1|13612.74|13492.74|298
1627344900000|2021-07-27 00:15:00|13615.27|13495.27|13670.5|13550.5|13670.5|13550.5|13612.44|13492.44|299
1627345200000|2021-07-27 00:20:00|13671.72|13551.72|13753.99|13633.99|13756.91|13636.91|13671.72|13551.72|299
1627345500000|2021-07-27 00:25:00|13752.97|13632.97|13813.18|13693.18|13814.04|13694.04|13749.72|13629.72|294
1627345800000|2021-07-27 00:30:00|13813.58|13693.58|13780.89|13660.89|13813.58|13693.58|13759.96|13639.96|296
1627346100000|2021-07-27 00:35:00|13781.52|13661.52|13714.94|13594.94|13784.83|13664.83|13714.34|13594.34|299
1627346400000|2021-07-27 00:40:00|13714.67|13594.67|13760.15|13640.15|13779.62|13659.62|13713.91|13593.91|298
1627346700000|2021-07-27 00:45:00|13758.73|13638.73|13741.15|13621.15|13771.85|13651.85|13722.95|13602.95|293
1627347000000|2021-07-27 00:50:00|13741.34|13621.34|13696.63|13576.63|13752.91|13632.91|13695.32|13575.32|299
1627347300000|2021-07-27 00:55:00|13696.45|13576.45|13769.27|13649.27|13773.18|13653.18|13696.02|13576.02|296
1627347600000|2021-07-27 01:00:00|13769.72|13649.72|13730.21|13610.21|13781.14|13661.14|13729.14|13609.14|292
1627347900000|2021-07-27 01:05:00|13729.97|13609.97|13680.14|13560.14|13749.67|13629.67|13678.96|13558.96|300
1627348200000|2021-07-27 01:10:00|13680.36|13560.36|13635.4|13515.4|13689.58|13569.58|13635.38|13515.38|299
1627348500000|2021-07-27 01:15:00|13634.58|13514.58|13507.71|13387.71|13658.46|13538.46|13507.71|13387.71|298
1627348800000|2021-07-27 01:20:00|13506.36|13386.36|13496.98|13376.98|13541.01|13421.01|13477.95|13357.95|300
1627349100000|2021-07-27 01:25:00|13496.61|13376.61|13528.5|13408.5|13538.2|13418.2|13492.51|13372.51|297
1627349400000|2021-07-27 01:30:00|13527.93|13407.93|13502.6|13382.6|13553.53|13433.53|13502.13|13382.13|296
1627349700000|2021-07-27 01:35:00|13502.3|13382.3|13406.55|13286.55|13502.49|13382.49|13406.55|13286.55|297
1627350000000|2021-07-27 01:40:00|13406.45|13286.45|13437.51|13317.51|13457.56|13337.56|13403.31|13283.31|298
1627350300000|2021-07-27 01:45:00|13435.47|13315.47|13509.47|13389.47|13533.28|13413.28|13425.59|13305.59|299
1627350600000|2021-07-27 01:50:00|13509.87|13389.87|13472.23|13352.23|13511.04|13391.04|13449.49|13329.49|291
1627350900000|2021-07-27 01:55:00|13472.52|13352.52|13420.75|13300.75|13497.6|13377.6|13411.57|13291.57|297
1627351200000|2021-07-27 02:00:00|13421.3|13301.3|13474.57|13354.57|13489.44|13369.44|13407.59|13287.59|298
1627351500000|2021-07-27 02:05:00|13473.61|13353.61|13511.96|13391.96|13523.98|13403.98|13472.38|13352.38|298
1627351800000|2021-07-27 02:10:00|13511.91|13391.91|13503.31|13383.31|13549.5|13429.5|13503.31|13383.31|298
1627352100000|2021-07-27 02:15:00|13502.96|13382.96|13542.32|13422.32|13542.32|13422.32|13500.06|13380.06|297
1627352400000|2021-07-27 02:20:00|13542.27|13422.27|13532.82|13412.82|13555.91|13435.91|13532.76|13412.76|294
1627352700000|2021-07-27 02:25:00|13532.52|13412.52|13505.59|13385.59|13536.95|13416.95|13503.26|13383.26|292
1627353000000|2021-07-27 02:30:00|13505.87|13385.87|13439.47|13319.47|13506.31|13386.31|13438.97|13318.97|297
1627353300000|2021-07-27 02:35:00|13437.96|13317.96|13436.95|13316.95|13478.29|13358.29|13434.02|13314.02|294
1627353600000|2021-07-27 02:40:00|13436.89|13316.89|13360.14|13240.14|13436.89|13316.89|13356.93|13236.93|297
1627353900000|2021-07-27 02:45:00|13360.72|13240.72|13438.56|13318.56|13438.56|13318.56|13360.72|13240.72|295
1627354200000|2021-07-27 02:50:00|13438.12|13318.12|13438.21|13318.21|13476.34|13356.34|13412.16|13292.16|294
1627354500000|2021-07-27 02:55:00|13438|13318|13387.19|13267.19|13438|13318|13379.34|13259.34|297
1627354800000|2021-07-27 03:00:00|13386.58|13266.58|13335.46|13215.46|13386.58|13266.58|13333.34|13213.34|299
1627355100000|2021-07-27 03:05:00|13335.57|13215.57|13361.84|13241.84|13362.56|13242.56|13328.37|13208.37|297
1627355400000|2021-07-27 03:10:00|13362|13242|13420.93|13300.93|13421.11|13301.11|13358.42|13238.42|297
1627355700000|2021-07-27 03:15:00|13420.64|13300.64|13419.21|13299.21|13440.65|13320.65|13410.95|13290.95|292
1627356000000|2021-07-27 03:20:00|13419.24|13299.24|13469.4|13349.4|13470.77|13350.77|13419.14|13299.14|293
1627356300000|2021-07-27 03:25:00|13470.46|13350.46|13461.26|13341.26|13471|13351|13453.24|13333.24|289
1627356600000|2021-07-27 03:30:00|13461.25|13341.25|13471.51|13351.51|13480.09|13360.09|13450.54|13330.54|294
1627356900000|2021-07-27 03:35:00|13472.13|13352.13|13460.29|13340.29|13479.83|13359.83|13459.05|13339.05|293
1627357200000|2021-07-27 03:40:00|13460.36|13340.36|13479.4|13359.4|13483.01|13363.01|13455.45|13335.45|290
1627357500000|2021-07-27 03:45:00|13479.53|13359.53|13518.81|13398.81|13524.99|13404.99|13479.08|13359.08|294
1627357800000|2021-07-27 03:50:00|13518.19|13398.19|13500.54|13380.54|13518.19|13398.19|13499.24|13379.24|291
1627358100000|2021-07-27 03:55:00|13500.4|13380.4|13476.41|13356.41|13500.4|13380.4|13475.08|13355.08|290
1627358400000|2021-07-27 04:00:00|13476.46|13356.46|13454.8|13334.8|13477.99|13357.99|13435.24|13315.24|292
1627358700000|2021-07-27 04:05:00|13454.19|13334.19|13502.21|13382.21|13502.39|13382.39|13452.47|13332.47|294
1627359000000|2021-07-27 04:10:00|13503.09|13383.09|13566.52|13446.52|13570|13450|13498.69|13378.69|291
1627359300000|2021-07-27 04:15:00|13565.46|13445.46|13556.52|13436.52|13572.18|13452.18|13545.18|13425.18|295
1627359600000|2021-07-27 04:20:00|13556.42|13436.42|13515.4|13395.4|13556.42|13436.42|13515.4|13395.4|295
1627359900000|2021-07-27 04:25:00|13515.3|13395.3|13500.36|13380.36|13516.14|13396.14|13489.12|13369.12|295
1627360200000|2021-07-27 04:30:00|13500.53|13380.53|13483.83|13363.83|13513.11|13393.11|13476.34|13356.34|289
1627360500000|2021-07-27 04:35:00|13483.85|13363.85|13489.23|13369.23|13502.62|13382.62|13481.91|13361.91|289
1627360800000|2021-07-27 04:40:00|13489.14|13369.14|13505.76|13385.76|13512.89|13392.89|13481.47|13361.47|292
1627361100000|2021-07-27 04:45:00|13506|13386|13576.12|13456.12|13576.61|13456.61|13505.98|13385.98|296
1627361400000|2021-07-27 04:50:00|13576.76|13456.76|13544.2|13424.2|13577.99|13457.99|13539.38|13419.38|290
1627361700000|2021-07-27 04:55:00|13544.23|13424.23|13528.66|13408.66|13544.49|13424.49|13520.93|13400.93|283
1627362000000|2021-07-27 05:00:00|13529.3|13409.3|13544.3|13424.3|13545.59|13425.59|13518.58|13398.58|287
1627362300000|2021-07-27 05:05:00|13544.24|13424.24|13542.73|13422.73|13544.24|13424.24|13527.68|13407.68|285
1627362600000|2021-07-27 05:10:00|13542.76|13422.76|13533.92|13413.92|13544.07|13424.07|13521.67|13401.67|294
1627362900000|2021-07-27 05:15:00|13537.85|13417.85|13583.64|13463.64|13583.64|13463.64|13528.76|13408.76|290
1627363200000|2021-07-27 05:20:00|13585.24|13465.24|13617.05|13497.05|13618.42|13498.42|13584.93|13464.93|295
1627363500000|2021-07-27 05:25:00|13617.45|13497.45|13642.64|13522.64|13645.83|13525.83|13599.15|13479.15|293
1627363800000|2021-07-27 05:30:00|13642.78|13522.78|13613.94|13493.94|13643.94|13523.94|13596.82|13476.82|295
1627364100000|2021-07-27 05:35:00|13614.7|13494.7|13592.7|13472.7|13616.67|13496.67|13588.51|13468.51|283
1627364400000|2021-07-27 05:40:00|13592.75|13472.75|13571.13|13451.13|13593.02|13473.02|13569.76|13449.76|293
1627364700000|2021-07-27 05:45:00|13571.35|13451.35|13609.33|13489.33|13609.33|13489.33|13571.35|13451.35|288
1627365000000|2021-07-27 05:50:00|13610.24|13490.24|13627.93|13507.93|13629.11|13509.11|13604.24|13484.24|284
1627365300000|2021-07-27 05:55:00|13627.8|13507.8|13622.81|13502.81|13640.68|13520.68|13622.41|13502.41|288
1627365600000|2021-07-27 06:00:00|13622.93|13502.93|13611.73|13491.73|13649.97|13529.97|13601.53|13481.53|296
1627365900000|2021-07-27 06:05:00|13611.14|13491.14|13650.63|13530.63|13653.06|13533.06|13598.76|13478.76|293
1627366200000|2021-07-27 06:10:00|13650.64|13530.64|13646.67|13526.67|13650.64|13530.64|13622.39|13502.39|293
1627366500000|2021-07-27 06:15:00|13647.19|13527.19|13647.65|13527.65|13648.97|13528.97|13634.5|13514.5|292
1627366800000|2021-07-27 06:20:00|13647.98|13527.98|13642.14|13522.14|13671.06|13551.06|13642.14|13522.14|297
1627367100000|2021-07-27 06:25:00|13642.35|13522.35|13686.41|13566.41|13690.99|13570.99|13641.07|13521.07|289
1627367400000|2021-07-27 06:30:00|13685.51|13565.51|13667.85|13547.85|13685.51|13565.51|13663.39|13543.39|292
1627367700000|2021-07-27 06:35:00|13667.84|13547.84|13655.26|13535.26|13669.27|13549.27|13647.44|13527.44|294
1627368000000|2021-07-27 06:40:00|13655.76|13535.76|13662.42|13542.42|13663.89|13543.89|13651.15|13531.15|294
1627368300000|2021-07-27 06:45:00|13662.4|13542.4|13587.67|13467.67|13664.75|13544.75|13585.72|13465.72|284
1627368600000|2021-07-27 06:50:00|13586.63|13466.63|13552.38|13432.38|13586.63|13466.63|13551.56|13431.56|296
1627368900000|2021-07-27 06:55:00|13551.51|13431.51|13557.53|13437.53|13575.72|13455.72|13551.18|13431.18|288
1627369200000|2021-07-27 07:00:00|13557.22|13437.22|13606.19|13486.19|13607.95|13487.95|13555.69|13435.69|293
1627369500000|2021-07-27 07:05:00|13606.05|13486.05|13587.68|13467.68|13625.15|13505.15|13587.68|13467.68|284
1627369800000|2021-07-27 07:10:00|13587.25|13467.25|13601.84|13481.84|13614.07|13494.07|13585.41|13465.41|277
1627370100000|2021-07-27 07:15:00|13601.34|13481.34|13639.75|13519.75|13641.05|13521.05|13598.46|13478.46|285
1627370400000|2021-07-27 07:20:00|13639.63|13519.63|13637.45|13517.45|13641.86|13521.86|13631.89|13511.89|280
1627370700000|2021-07-27 07:25:00|13637.42|13517.42|13582.92|13462.92|13637.42|13517.42|13581.7|13461.7|296
1627371000000|2021-07-27 07:30:00|13582.59|13462.59|13553.54|13433.54|13582.59|13462.59|13551.93|13431.93|295
1627371300000|2021-07-27 07:35:00|13553.46|13433.46|13588.24|13468.24|13595.27|13475.27|13553.43|13433.43|284
1627371600000|2021-07-27 07:40:00|13588.15|13468.15|13584.64|13464.64|13596.36|13476.36|13584.64|13464.64|284
1627371900000|2021-07-27 07:45:00|13583.85|13463.85|13557.8|13437.8|13595.96|13475.96|13556.43|13436.43|294
1627372200000|2021-07-27 07:50:00|13558.09|13438.09|13592.17|13472.17|13592.17|13472.17|13556.9|13436.9|291
1627372500000|2021-07-27 07:55:00|13592.42|13472.42|13626.56|13506.56|13630.27|13510.27|13592.42|13472.42|290
1627372800000|2021-07-27 08:00:00|13626.42|13506.42|13573.99|13453.99|13626.42|13506.42|13573.58|13453.58|293
1627373100000|2021-07-27 08:05:00|13573.32|13453.32|13639.54|13519.54|13641.36|13521.36|13573.06|13453.06|293
1627373400000|2021-07-27 08:10:00|13639.5|13519.5|13649.53|13529.53|13649.75|13529.75|13628.76|13508.76|286
1627373700000|2021-07-27 08:15:00|13649.54|13529.54|13690.9|13570.9|13690.9|13570.9|13648.58|13528.58|292
1627374000000|2021-07-27 08:20:00|13691.6|13571.6|13690.69|13570.69|13703.63|13583.63|13685.09|13565.09|299
1627374300000|2021-07-27 08:25:00|13690.6|13570.6|13707.84|13587.84|13707.84|13587.84|13678.11|13558.11|288
1627374600000|2021-07-27 08:30:00|13707.73|13587.73|13694.12|13574.12|13718.03|13598.03|13676.85|13556.85|292
1627374900000|2021-07-27 08:35:00|13694.23|13574.23|13671.53|13551.53|13694.44|13574.44|13666.59|13546.59|277
1627375200000|2021-07-27 08:40:00|13671.96|13551.96|13652.57|13532.57|13672.81|13552.81|13651.82|13531.82|269
1627375500000|2021-07-27 08:45:00|13652.62|13532.62|13690.02|13570.02|13690.87|13570.87|13647.94|13527.94|282
1627375800000|2021-07-27 08:50:00|13690.06|13570.06|13688.62|13568.62|13692|13572|13677.02|13557.02|278
1627376100000|2021-07-27 08:55:00|13688.6|13568.6|13680.25|13560.25|13688.86|13568.86|13673.4|13553.4|283
1627376400000|2021-07-27 09:00:00|13680.74|13560.74|13698.06|13578.06|13701.04|13581.04|13680.46|13560.46|285
1627376700000|2021-07-27 09:05:00|13698.66|13578.66|13715.59|13595.59|13715.59|13595.59|13688.78|13568.78|282
1627377000000|2021-07-27 09:10:00|13716.3|13596.3|13704.44|13584.44|13719.43|13599.43|13680.1|13560.1|289
1627377300000|2021-07-27 09:15:00|13704.59|13584.59|13662.47|13542.47|13704.59|13584.59|13660.04|13540.04|291
1627377600000|2021-07-27 09:20:00|13661.61|13541.61|13678.1|13558.1|13685.27|13565.27|13652.91|13532.91|285
1627377900000|2021-07-27 09:25:00|13678.71|13558.71|13710.29|13590.29|13712.61|13592.61|13677.81|13557.81|285
1627378200000|2021-07-27 09:30:00|13710.27|13590.27|13694.36|13574.36|13719.8|13599.8|13689.39|13569.39|291
1627378500000|2021-07-27 09:35:00|13694.75|13574.75|13733.88|13613.88|13735.27|13615.27|13694.75|13574.75|294
1627378800000|2021-07-27 09:40:00|13733.9|13613.9|13773.33|13653.33|13773.33|13653.33|13730.09|13610.09|290
1627379100000|2021-07-27 09:45:00|13773.77|13653.77|13791.19|13671.19|13791.72|13671.72|13763.7|13643.7|296
1627379400000|2021-07-27 09:50:00|13791.13|13671.13|13794.9|13674.9|13809.18|13689.18|13783.9|13663.9|291
1627379700000|2021-07-27 09:55:00|13794.81|13674.81|13781.01|13661.01|13795.21|13675.21|13767.72|13647.72|291
1627380000000|2021-07-27 10:00:00|13781.79|13661.79|13757.03|13637.03|13781.79|13661.79|13745.65|13625.65|291
1627380300000|2021-07-27 10:05:00|13757.04|13637.04|13752.41|13632.41|13759.73|13639.73|13743.87|13623.87|282
1627380600000|2021-07-27 10:10:00|13752.48|13632.48|13737.19|13617.19|13753.12|13633.12|13735.81|13615.81|274
1627380900000|2021-07-27 10:15:00|13737.66|13617.66|13738.08|13618.08|13740.28|13620.28|13728.08|13608.08|286
1627381200000|2021-07-27 10:20:00|13738.57|13618.57|13771.77|13651.77|13772.09|13652.09|13738.57|13618.57|277
1627381500000|2021-07-27 10:25:00|13771.72|13651.72|13792.23|13672.23|13792.54|13672.54|13765.04|13645.04|293
1627381800000|2021-07-27 10:30:00|13791.87|13671.87|13837.68|13717.68|13838.44|13718.44|13791.79|13671.79|294
1627382100000|2021-07-27 10:35:00|13838.14|13718.14|13832.4|13712.4|13842.63|13722.63|13825.32|13705.32|289
1627382400000|2021-07-27 10:40:00|13832.55|13712.55|13851.24|13731.24|13851.55|13731.55|13828.45|13708.45|283
1627382700000|2021-07-27 10:45:00|13850.95|13730.95|13840.25|13720.25|13851.76|13731.76|13824.65|13704.65|289
1627383000000|2021-07-27 10:50:00|13840.38|13720.38|13879.27|13759.27|13879.98|13759.98|13839.98|13719.98|298
1627383300000|2021-07-27 10:55:00|13879.5|13759.5|13860.83|13740.83|13879.5|13759.5|13860.83|13740.83|295
1627383600000|2021-07-27 11:00:00|13861.08|13741.08|13865.57|13745.57|13871.76|13751.76|13845.42|13725.42|293
1627383900000|2021-07-27 11:05:00|13865.7|13745.7|13851.26|13731.26|13868.06|13748.06|13848.34|13728.34|288
1627384200000|2021-07-27 11:10:00|13851.85|13731.85|13841.71|13721.71|13856.58|13736.58|13833.8|13713.8|292
1627384500000|2021-07-27 11:15:00|13841.48|13721.48|13857.21|13737.21|13865.67|13745.67|13840.89|13720.89|288
1627384800000|2021-07-27 11:20:00|13857.32|13737.32|13849.73|13729.73|13859.58|13739.58|13835.12|13715.12|290
1627385100000|2021-07-27 11:25:00|13849.79|13729.79|13865.51|13745.51|13868.72|13748.72|13849.79|13729.79|295
1627385400000|2021-07-27 11:30:00|13865.85|13745.85|13888.36|13768.36|13888.39|13768.39|13849.81|13729.81|295
1627385700000|2021-07-27 11:35:00|13887.9|13767.9|13965.55|13845.55|13966.72|13846.72|13885.84|13765.84|299
1627386000000|2021-07-27 11:40:00|13965.42|13845.42|13977.72|13857.72|13978.53|13858.53|13958.6|13838.6|295
1627386300000|2021-07-27 11:45:00|13977.8|13857.8|14009.35|13889.35|14009.35|13889.35|13956.05|13836.05|294
1627386600000|2021-07-27 11:50:00|14008.7|13888.7|14035.16|13915.16|14047.67|13927.67|14007|13887|297
1627386900000|2021-07-27 11:55:00|14035.55|13915.55|14062.63|13942.63|14062.84|13942.84|14035.55|13915.55|295
1627387200000|2021-07-27 12:00:00|14062.86|13942.86|14024.33|13904.33|14072.73|13952.73|14011.78|13891.78|295
1627387500000|2021-07-27 12:05:00|14024.36|13904.36|14001.87|13881.87|14025.38|13905.38|13975.3|13855.3|293
1627387800000|2021-07-27 12:10:00|14001.3|13881.3|14014.1|13894.1|14020.87|13900.87|13999.64|13879.64|290
1627388100000|2021-07-27 12:15:00|14012.95|13892.95|13990.63|13870.63|14014.01|13894.01|13978.76|13858.76|293
1627388400000|2021-07-27 12:20:00|13990.75|13870.75|14022.87|13902.87|14023.24|13903.24|13990.75|13870.75|289
1627388700000|2021-07-27 12:25:00|14022.7|13902.7|14020.81|13900.81|14038.34|13918.34|14011.52|13891.52|295
1627389000000|2021-07-27 12:30:00|14021.71|13901.71|14089.63|13969.63|14089.63|13969.63|14020.89|13900.89|295
1627389300000|2021-07-27 12:35:00|14091.26|13971.26|14128.91|14008.91|14128.91|14008.91|14091.26|13971.26|299
1627389600000|2021-07-27 12:40:00|14128.78|14008.78|14149.48|14029.48|14156.06|14036.06|14128.78|14008.78|296
1627389900000|2021-07-27 12:45:00|14150.17|14030.17|14209.93|14089.93|14210.37|14090.37|14115.85|13995.85|298
1627390200000|2021-07-27 12:50:00|14210.27|14090.27|14215.96|14095.96|14224.36|14104.36|14198.53|14078.53|295
1627390500000|2021-07-27 12:55:00|14216.22|14096.22|14191.79|14071.79|14216.4|14096.4|14191.79|14071.79|292
1627390800000|2021-07-27 13:00:00|14191.94|14071.94|14217.74|14097.74|14236.66|14116.66|14185.52|14065.52|299
1627391100000|2021-07-27 13:05:00|14217.63|14097.63|14176.37|14056.37|14222.7|14102.7|14176.37|14056.37|294
1627391400000|2021-07-27 13:10:00|14175.82|14055.82|14152.4|14032.4|14191.44|14071.44|14152.4|14032.4|298
1627391700000|2021-07-27 13:15:00|14151.93|14031.93|14146.86|14026.86|14156.56|14036.56|14111.74|13991.74|297
1627392000000|2021-07-27 13:20:00|14146.32|14026.32|14187.35|14067.35|14187.35|14067.35|14139.3|14019.3|294
1627392300000|2021-07-27 13:25:00|14187.94|14067.94|14199.15|14079.15|14200.32|14080.32|14185.5|14065.5|293
1627392600000|2021-07-27 13:30:00|14199.09|14079.09|14215.68|14095.68|14220.32|14100.32|14163.54|14043.54|294
1627392900000|2021-07-27 13:35:00|14215.95|14095.95|14262.03|14142.03|14275.78|14155.78|14213.84|14093.84|299
1627393200000|2021-07-27 13:40:00|14261.69|14141.69|14243.97|14123.97|14270.45|14150.45|14236.96|14116.96|297
1627393500000|2021-07-27 13:45:00|14243.75|14123.75|14227|14107|14246.53|14126.53|14225.86|14105.86|297
1627393800000|2021-07-27 13:50:00|14227.16|14107.16|14173.6|14053.6|14232.14|14112.14|14171.24|14051.24|294
1627394100000|2021-07-27 13:55:00|14174.07|14054.07|14175.31|14055.31|14194.44|14074.44|14173.67|14053.67|289
1627394400000|2021-07-27 14:00:00|14174.9|14054.9|14021.24|13901.24|14207.25|14087.25|14021.24|13901.24|296
1627394700000|2021-07-27 14:05:00|14016.05|13896.05|13934.53|13814.53|14016.05|13896.05|13910.12|13790.12|299
1627395000000|2021-07-27 14:10:00|13935.23|13815.23|13841.93|13721.93|13963.69|13843.69|13841.93|13721.93|300
1627395300000|2021-07-27 14:15:00|13841.65|13721.65|13921.07|13801.07|13926.92|13806.92|13841.65|13721.65|294
1627395600000|2021-07-27 14:20:00|13920.18|13800.18|13925.39|13805.39|13963.16|13843.16|13917.86|13797.86|294
1627395900000|2021-07-27 14:25:00|13924.98|13804.98|13974.47|13854.47|13975.48|13855.48|13924.82|13804.82|299
1627396200000|2021-07-27 14:30:00|13974.35|13854.35|14079.98|13959.98|14134.4|14014.4|13969.62|13849.62|299
1627396500000|2021-07-27 14:35:00|14079.09|13959.09|14060.38|13940.38|14098.14|13978.14|14050.77|13930.77|298
1627396800000|2021-07-27 14:40:00|14061.32|13941.32|13985.67|13865.67|14062.89|13942.89|13950.84|13830.84|298
1627397100000|2021-07-27 14:45:00|13985.82|13865.82|13994.02|13874.02|14013.64|13893.64|13973.66|13853.66|296
1627397400000|2021-07-27 14:50:00|13994.97|13874.97|14037.76|13917.76|14053.46|13933.46|13993.72|13873.72|298
1627397700000|2021-07-27 14:55:00|14038.75|13918.75|14053.2|13933.2|14057.95|13937.95|14027.9|13907.9|286
1627398000000|2021-07-27 15:00:00|14054.34|13934.34|14065.04|13945.04|14091.33|13971.33|14025.84|13905.84|296
1627398300000|2021-07-27 15:05:00|14065.45|13945.45|14103.62|13983.62|14109.52|13989.52|14065.45|13945.45|293
1627398600000|2021-07-27 15:10:00|14103.56|13983.56|14147.68|14027.68|14154.72|14034.72|14099.87|13979.87|296
1627398900000|2021-07-27 15:15:00|14148.01|14028.01|14105.28|13985.28|14152.91|14032.91|14100.05|13980.05|293
1627399200000|2021-07-27 15:20:00|14105.98|13985.98|14083.15|13963.15|14108.49|13988.49|14073.56|13953.56|299
1627399500000|2021-07-27 15:25:00|14083.14|13963.14|14058.39|13938.39|14092.2|13972.2|14045.66|13925.66|295
1627399800000|2021-07-27 15:30:00|14058.74|13938.74|13994.46|13874.46|14070.92|13950.92|13984.96|13864.96|299
1627400100000|2021-07-27 15:35:00|13994.19|13874.19|13946.9|13826.9|14011.2|13891.2|13946.9|13826.9|297
1627400400000|2021-07-27 15:40:00|13947.66|13827.66|13961.96|13841.96|13979.83|13859.83|13941.94|13821.94|294
1627400700000|2021-07-27 15:45:00|13961.15|13841.15|14006.28|13886.28|14008.07|13888.07|13961.15|13841.15|290
1627401000000|2021-07-27 15:50:00|14005.8|13885.8|13971.8|13851.8|14020.7|13900.7|13971.76|13851.76|292
1627401300000|2021-07-27 15:55:00|13971.26|13851.26|14001.35|13881.35|14004.65|13884.65|13970.59|13850.59|290
1627401600000|2021-07-27 16:00:00|14000.59|13880.59|13974.13|13854.13|14027.08|13907.08|13974.13|13854.13|297
1627401900000|2021-07-27 16:05:00|13973.39|13853.39|13979.66|13859.66|13994.21|13874.21|13948.18|13828.18|299
1627402200000|2021-07-27 16:10:00|13979.1|13859.1|13888.28|13768.28|13979.1|13859.1|13888.14|13768.14|297
1627402500000|2021-07-27 16:15:00|13888.43|13768.43|13843.65|13723.65|13904.72|13784.72|13843.06|13723.06|298
1627402800000|2021-07-27 16:20:00|13842.35|13722.35|13766.07|13646.07|13857.84|13737.84|13764.18|13644.18|298
1627403100000|2021-07-27 16:25:00|13766.06|13646.06|13790.52|13670.52|13801.65|13681.65|13766.06|13646.06|290
1627403400000|2021-07-27 16:30:00|13790.59|13670.59|13825.49|13705.49|13827.13|13707.13|13788.97|13668.97|298
1627403700000|2021-07-27 16:35:00|13826.03|13706.03|13873.08|13753.08|13878.07|13758.07|13825.15|13705.15|299
1627404000000|2021-07-27 16:40:00|13873.07|13753.07|13858.69|13738.69|13886.46|13766.46|13854.14|13734.14|294
1627404300000|2021-07-27 16:45:00|13858.74|13738.74|13742.7|13622.7|13859.19|13739.19|13741.05|13621.05|296
1627404600000|2021-07-27 16:50:00|13742.71|13622.71|13693.2|13573.2|13772.03|13652.03|13690.51|13570.51|298
1627404900000|2021-07-27 16:55:00|13691.99|13571.99|13697.4|13577.4|13718.39|13598.39|13689.95|13569.95|297
1627405200000|2021-07-27 17:00:00|13697.44|13577.44|13711.59|13591.59|13746.06|13626.06|13691.46|13571.46|299
1627405500000|2021-07-27 17:05:00|13711.62|13591.62|13689.81|13569.81|13730.59|13610.59|13689.81|13569.81|295
1627405800000|2021-07-27 17:10:00|13689.55|13569.55|13725.3|13605.3|13734.15|13614.15|13677.74|13557.74|293
1627406100000|2021-07-27 17:15:00|13725.21|13605.21|13743.35|13623.35|13753.02|13633.02|13717.77|13597.77|297
1627406400000|2021-07-27 17:20:00|13743.19|13623.19|13736.18|13616.18|13766.8|13646.8|13715.68|13595.68|295
1627406700000|2021-07-27 17:25:00|13733.69|13613.69|13739.21|13619.21|13746.32|13626.32|13715.83|13595.83|293
1627407000000|2021-07-27 17:30:00|13740.31|13620.31|13759.1|13639.1|13778.49|13658.49|13736.52|13616.52|297
1627407300000|2021-07-27 17:35:00|13758.76|13638.76|13758.86|13638.86|13762.34|13642.34|13735.51|13615.51|298
1627407600000|2021-07-27 17:40:00|13758.68|13638.68|13779.91|13659.91|13779.91|13659.91|13755.39|13635.39|290
1627407900000|2021-07-27 17:45:00|13780.08|13660.08|13774.28|13654.28|13786.42|13666.42|13757.67|13637.67|289
1627408200000|2021-07-27 17:50:00|13774.17|13654.17|13761.41|13641.41|13777.11|13657.11|13735.65|13615.65|285
1627408500000|2021-07-27 17:55:00|13761.54|13641.54|13757.24|13637.24|13775.71|13655.71|13756.35|13636.35|289
1627408800000|2021-07-27 18:00:00|13757.28|13637.28|13697.43|13577.43|13763.26|13643.26|13692.1|13572.1|295
1627409100000|2021-07-27 18:05:00|13698.06|13578.06|13670.88|13550.88|13707.11|13587.11|13632.35|13512.35|298
1627409400000|2021-07-27 18:10:00|13670.77|13550.77|13700.7|13580.7|13712.9|13592.9|13670.47|13550.47|298
1627409700000|2021-07-27 18:15:00|13700.72|13580.72|13695.26|13575.26|13754.15|13634.15|13695.26|13575.26|295
1627410000000|2021-07-27 18:20:00|13694.91|13574.91|13706.33|13586.33|13706.37|13586.37|13677.98|13557.98|289
1627410300000|2021-07-27 18:25:00|13706.48|13586.48|13743.28|13623.28|13744.93|13624.93|13701.38|13581.38|282
1627410600000|2021-07-27 18:30:00|13743.1|13623.1|13842.75|13722.75|13842.75|13722.75|13741.78|13621.78|289
1627410900000|2021-07-27 18:35:00|13843.46|13723.46|13813.8|13693.8|13843.99|13723.99|13804.95|13684.95|293
1627411200000|2021-07-27 18:40:00|13813.31|13693.31|13782.81|13662.81|13813.81|13693.81|13774.79|13654.79|296
1627411500000|2021-07-27 18:45:00|13782.91|13662.91|13809.96|13689.96|13811.44|13691.44|13780.9|13660.9|294
1627411800000|2021-07-27 18:50:00|13810.02|13690.02|13815.65|13695.65|13819.08|13699.08|13772.1|13652.1|293
1627412100000|2021-07-27 18:55:00|13815.09|13695.09|13813.93|13693.93|13815.68|13695.68|13797.99|13677.99|285
1627412400000|2021-07-27 19:00:00|13813.91|13693.91|13804.36|13684.36|13816.92|13696.92|13797.13|13677.13|289
1627412700000|2021-07-27 19:05:00|13804.24|13684.24|13837.91|13717.91|13838.17|13718.17|13798.1|13678.1|286
1627413000000|2021-07-27 19:10:00|13837.85|13717.85|13831.11|13711.11|13848.23|13728.23|13830.21|13710.21|285
1627413300000|2021-07-27 19:15:00|13831.18|13711.18|13795.97|13675.97|13831.99|13711.99|13788.67|13668.67|290
1627413600000|2021-07-27 19:20:00|13795.96|13675.96|13817.41|13697.41|13817.41|13697.41|13793.14|13673.14|278
1627413900000|2021-07-27 19:25:00|13817.64|13697.64|13800.59|13680.59|13828.27|13708.27|13795.9|13675.9|293
1627414200000|2021-07-27 19:30:00|13800.79|13680.79|13875.85|13755.85|13881.21|13761.21|13800.02|13680.02|293
1627414500000|2021-07-27 19:35:00|13875.5|13755.5|13830.12|13710.12|13876.21|13756.21|13829.71|13709.71|292
1627414800000|2021-07-27 19:40:00|13830.39|13710.39|13854.05|13734.05|13862.11|13742.11|13827.04|13707.04|288
1627415100000|2021-07-27 19:45:00|13854.03|13734.03|13850.84|13730.84|13854.03|13734.03|13838.42|13718.42|283
1627415400000|2021-07-27 19:50:00|13851.01|13731.01|13844.25|13724.25|13852.79|13732.79|13834.05|13714.05|280
1627415700000|2021-07-27 19:55:00|13844.65|13724.65|13768.46|13648.46|13844.65|13724.65|13765.73|13645.73|291
1627416000000|2021-07-27 20:00:00|13768.31|13648.31|13883.92|13763.92|13887.56|13767.56|13768.31|13648.31|295
1627416300000|2021-07-27 20:05:00|13885.63|13765.63|13855.14|13735.14|13888.45|13768.45|13839.88|13719.88|292
1627416600000|2021-07-27 20:10:00|13855.42|13735.42|13816.53|13696.53|13857.99|13737.99|13805.28|13685.28|290
1627416900000|2021-07-27 20:15:00|13815.23|13695.23|13850.18|13730.18|13859.46|13739.46|13814.67|13694.67|291
1627417200000|2021-07-27 20:20:00|13850.06|13730.06|13827.06|13707.06|13853.25|13733.25|13825.52|13705.52|294
1627417500000|2021-07-27 20:25:00|13826.86|13706.86|13863.68|13743.68|13865.51|13745.51|13826.86|13706.86|293
1627417800000|2021-07-27 20:30:00|13863.39|13743.39|13834.2|13714.2|13867.65|13747.65|13826.43|13706.43|294
1627418100000|2021-07-27 20:35:00|13833.95|13713.95|13891.12|13771.12|13900.41|13780.41|13833.95|13713.95|291
1627418400000|2021-07-27 20:40:00|13890.95|13770.95|13879.52|13759.52|13891.37|13771.37|13867.9|13747.9|293
1627418700000|2021-07-27 20:45:00|13879.66|13759.66|13851.08|13731.08|13882.37|13762.37|13841.17|13721.17|291
1627419000000|2021-07-27 20:50:00|13850.72|13730.72|13855.57|13735.57|13855.57|13735.57|13844.94|13724.94|287
1627419300000|2021-07-27 20:55:00|13855.36|13735.36|13853.05|13733.05|13857.39|13737.39|13838.94|13718.94|283
1627419600000|2021-07-27 21:00:00|13854.04|13734.04|13859.61|13739.61|13862.02|13742.02|13845.32|13725.32|289
1627419900000|2021-07-27 21:05:00|13859.96|13739.96|13861.91|13741.91|13867.71|13747.71|13846.51|13726.51|282
1627420200000|2021-07-27 21:10:00|13862.27|13742.27|13915.54|13795.54|13915.69|13795.69|13860.19|13740.19|287
1627420500000|2021-07-27 21:15:00|13915.42|13795.42|13920.52|13800.52|13950.62|13830.62|13915.4|13795.4|295
1627420800000|2021-07-27 21:20:00|13920.43|13800.43|13961.14|13841.14|13964.01|13844.01|13920.43|13800.43|290
1627421100000|2021-07-27 21:25:00|13961.42|13841.42|13958.61|13838.61|13971.43|13851.43|13956.58|13836.58|291
1627421400000|2021-07-27 21:30:00|13958.45|13838.45|13988.35|13868.35|13988.42|13868.42|13957.73|13837.73|292
1627421700000|2021-07-27 21:35:00|13988.28|13868.28|13992.81|13872.81|14001.07|13881.07|13978.52|13858.52|285
1627422000000|2021-07-27 21:40:00|13993.4|13873.4|13992.18|13872.18|14009.28|13889.28|13974.58|13854.58|292
1627422300000|2021-07-27 21:45:00|13991.4|13871.4|13969.87|13849.87|13991.4|13871.4|13955.43|13835.43|287
1627422600000|2021-07-27 21:50:00|13970.19|13850.19|13953.43|13833.43|13975.62|13855.62|13953.25|13833.25|288
1627422900000|2021-07-27 21:55:00|13953.07|13833.07|13959.21|13839.21|13959.21|13839.21|13939.37|13819.37|288
1627423200000|2021-07-27 22:00:00|13959.77|13839.77|13899.24|13779.24|13965.49|13845.49|13889.2|13769.2|293
1627423500000|2021-07-27 22:05:00|13899.04|13779.04|13908.43|13788.43|13912.38|13792.38|13897.99|13777.99|292
1627423800000|2021-07-27 22:10:00|13908.96|13788.96|13911.33|13791.33|13921.51|13801.51|13908.89|13788.89|281
1627424100000|2021-07-27 22:15:00|13910.46|13790.46|13925.45|13805.45|13925.61|13805.61|13887.63|13767.63|296
1627424400000|2021-07-27 22:20:00|13925.24|13805.24|13972.76|13852.76|13976.79|13856.79|13925.24|13805.24|292
1627424700000|2021-07-27 22:25:00|13972.83|13852.83|13968.89|13848.89|13984.67|13864.67|13967.38|13847.38|291
1627425000000|2021-07-27 22:30:00|13968.8|13848.8|14021.09|13901.09|14022.49|13902.49|13968.63|13848.63|293
1627425300000|2021-07-27 22:35:00|14021.03|13901.03|14104.55|13984.55|14104.86|13984.86|14010.44|13890.44|295
1627425600000|2021-07-27 22:40:00|14105.05|13985.05|14180.94|14060.94|14180.94|14060.94|14101.29|13981.29|299
1627425900000|2021-07-27 22:45:00|14180.74|14060.74|14187.81|14067.81|14208.39|14088.39|14158.51|14038.51|298
1627426200000|2021-07-27 22:50:00|14187.31|14067.31|14200.47|14080.47|14204.87|14084.87|14165.53|14045.53|299
1627426500000|2021-07-27 22:55:00|14199.92|14079.92|14180.22|14060.22|14233.4|14113.4|14177.04|14057.04|298
1627426800000|2021-07-27 23:00:00|14179.63|14059.63|14061.23|13941.23|14192.56|14072.56|14045.65|13925.65|297
1627427100000|2021-07-27 23:05:00|14061.48|13941.48|14120.17|14000.17|14123.58|14003.58|14061.48|13941.48|295
1627427400000|2021-07-27 23:10:00|14120.13|14000.13|14121.69|14001.69|14137.15|14017.15|14096.17|13976.17|296
1627427700000|2021-07-27 23:15:00|14121.15|14001.15|14089.62|13969.62|14131.92|14011.92|14075.81|13955.81|296
1627428000000|2021-07-27 23:20:00|14089.92|13969.92|14101.77|13981.77|14102.17|13982.17|14071.22|13951.22|293
1627428300000|2021-07-27 23:25:00|14102.21|13982.21|14115.67|13995.67|14120.89|14000.89|14094.65|13974.65|289
1627428600000|2021-07-27 23:30:00|14115.59|13995.59|14063.5|13943.5|14115.66|13995.66|14062.38|13942.38|290
1627428900000|2021-07-27 23:35:00|14063.3|13943.3|14071.24|13951.24|14071.67|13951.67|14057.76|13937.76|277
1627429200000|2021-07-27 23:40:00|14071.33|13951.33|14105.71|13985.71|14107.09|13987.09|14068.18|13948.18|282
1627429500000|2021-07-27 23:45:00|14105.52|13985.52|14103.55|13983.55|14113.44|13993.44|14102.78|13982.78|292
1627429800000|2021-07-27 23:50:00|14103.61|13983.61|14176.69|14056.69|14176.69|14056.69|14103.45|13983.45|293
1627430100000|2021-07-27 23:55:00|14177.54|14057.54|14222.12|14102.12|14223.05|14103.05|14170.59|14050.59|298
1627430400000|2021-07-28 00:00:00|14224.23|14104.23|14172.45|14052.45|14238.53|14118.53|14172.45|14052.45|298
1627430700000|2021-07-28 00:05:00|14172.44|14052.44|14112.16|13992.16|14172.44|14052.44|14111.82|13991.82|299
1627431000000|2021-07-28 00:10:00|14111|13991|14119.65|13999.65|14126.25|14006.25|14094.77|13974.77|293
1627431300000|2021-07-28 00:15:00|14119.63|13999.63|14135.28|14015.28|14137.53|14017.53|14115.39|13995.39|296
1627431600000|2021-07-28 00:20:00|14136.37|14016.37|14169.42|14049.42|14170.27|14050.27|14130.63|14010.63|294
1627431900000|2021-07-28 00:25:00|14169.55|14049.55|14084.17|13964.17|14175.51|14055.51|14084.17|13964.17|295
1627432200000|2021-07-28 00:30:00|14084.35|13964.35|14130.71|14010.71|14133.3|14013.3|14063.59|13943.59|295
1627432500000|2021-07-28 00:35:00|14130.58|14010.58|14083.23|13963.23|14134.62|14014.62|14083.02|13963.02|293
1627432800000|2021-07-28 00:40:00|14083.43|13963.43|14073.9|13953.9|14088.08|13968.08|14064.19|13944.19|294
1627433100000|2021-07-28 00:45:00|14073.92|13953.92|14064.94|13944.94|14073.92|13953.92|14053.05|13933.05|293
1627433400000|2021-07-28 00:50:00|14063.14|13943.14|14099.15|13979.15|14100.91|13980.91|14057.4|13937.4|291
1627433700000|2021-07-28 00:55:00|14099.24|13979.24|14076.97|13956.97|14100.81|13980.81|14076.88|13956.88|289
1627434000000|2021-07-28 01:00:00|14075.56|13955.56|14018.83|13898.83|14075.56|13955.56|14006.06|13886.06|293
1627434300000|2021-07-28 01:05:00|14019.17|13899.17|14082.31|13962.31|14084.7|13964.7|14018.87|13898.87|293
1627434600000|2021-07-28 01:10:00|14081.91|13961.91|14110.05|13990.05|14113.84|13993.84|14081.91|13961.91|292
1627434900000|2021-07-28 01:15:00|14109.14|13989.14|14135.5|14015.5|14141.46|14021.46|14107.06|13987.06|290
1627435200000|2021-07-28 01:20:00|14135.49|14015.49|14120.9|14000.9|14146.01|14026.01|14119.86|13999.86|288
1627435500000|2021-07-28 01:25:00|14120.95|14000.95|14117.92|13997.92|14133.99|14013.99|14112.53|13992.53|290
1627435800000|2021-07-28 01:30:00|14117.83|13997.83|14138.62|14018.62|14139.28|14019.28|14115.85|13995.85|293
1627436100000|2021-07-28 01:35:00|14138.57|14018.57|14155.92|14035.92|14165.53|14045.53|14137.84|14017.84|293
1627436400000|2021-07-28 01:40:00|14155.8|14035.8|14196.61|14076.61|14212.65|14092.65|14149.13|14029.13|290
1627436700000|2021-07-28 01:45:00|14196.73|14076.73|14243.93|14123.93|14251.34|14131.34|14195.42|14075.42|296
1627437000000|2021-07-28 01:50:00|14244|14124|14301.66|14181.66|14301.66|14181.66|14241.19|14121.19|297
1627437300000|2021-07-28 01:55:00|14302.62|14182.62|14311.57|14191.57|14311.57|14191.57|14267.34|14147.34|295
1627437600000|2021-07-28 02:00:00|14312.2|14192.2|14261.53|14141.53|14316.98|14196.98|14244.04|14124.04|297
1627437900000|2021-07-28 02:05:00|14261.54|14141.54|14315.63|14195.63|14316.43|14196.43|14252.7|14132.7|296
1627438200000|2021-07-28 02:10:00|14316.5|14196.5|14410.5|14290.5|14417.45|14297.45|14305.07|14185.07|299
1627438500000|2021-07-28 02:15:00|14413.29|14293.29|14404.36|14284.36|14437.87|14317.87|14377.32|14257.32|298
1627438800000|2021-07-28 02:20:00|14404.56|14284.56|14358.84|14238.84|14407.37|14287.37|14353.09|14233.09|296
1627439100000|2021-07-28 02:25:00|14358.54|14238.54|14320.76|14200.76|14359.66|14239.66|14301.85|14181.85|296
1627439400000|2021-07-28 02:30:00|14320.73|14200.73|14310.91|14190.91|14341.15|14221.15|14310.6|14190.6|297
1627439700000|2021-07-28 02:35:00|14311.93|14191.93|14316.69|14196.69|14322.77|14202.77|14294.82|14174.82|294
1627440000000|2021-07-28 02:40:00|14318.36|14198.36|14336.83|14216.83|14337.93|14217.93|14307.79|14187.79|290
1627440300000|2021-07-28 02:45:00|14337.89|14217.89|14313.22|14193.22|14345.13|14225.13|14287.19|14167.19|295
1627440600000|2021-07-28 02:50:00|14313.21|14193.21|14316.4|14196.4|14319.07|14199.07|14304.44|14184.44|282
1627440900000|2021-07-28 02:55:00|14316.35|14196.35|14266.26|14146.26|14316.36|14196.36|14248.19|14128.19|291
1627441200000|2021-07-28 03:00:00|14266.28|14146.28|14160.76|14040.76|14284.48|14164.48|14160.76|14040.76|296
1627441500000|2021-07-28 03:05:00|14160.43|14040.43|14203.12|14083.12|14203.12|14083.12|14158.27|14038.27|294
1627441800000|2021-07-28 03:10:00|14203.81|14083.81|14215.48|14095.48|14224.01|14104.01|14201.98|14081.98|290
1627442100000|2021-07-28 03:15:00|14214.31|14094.31|14197.44|14077.44|14224.12|14104.12|14196.18|14076.18|294
1627442400000|2021-07-28 03:20:00|14196.97|14076.97|14259.31|14139.31|14263.56|14143.56|14195.63|14075.63|285
1627442700000|2021-07-28 03:25:00|14259.11|14139.11|14281.62|14161.62|14281.62|14161.62|14258.36|14138.36|276
1627443000000|2021-07-28 03:30:00|14280.71|14160.71|14343.43|14223.43|14372.16|14252.16|14280.71|14160.71|297
1627443300000|2021-07-28 03:35:00|14343.61|14223.61|14312.72|14192.72|14343.79|14223.79|14304.1|14184.1|292
1627443600000|2021-07-28 03:40:00|14313.24|14193.24|14230.91|14110.91|14313.51|14193.51|14229.88|14109.88|293
1627443900000|2021-07-28 03:45:00|14231.23|14111.23|14230.56|14110.56|14260.47|14140.47|14210.61|14090.61|290
1627444200000|2021-07-28 03:50:00|14231.26|14111.26|14221.15|14101.15|14232.31|14112.31|14219.99|14099.99|284
1627444500000|2021-07-28 03:55:00|14220.01|14100.01|14214.28|14094.28|14228.91|14108.91|14207.83|14087.83|284
1627444800000|2021-07-28 04:00:00|14214.73|14094.73|14255.47|14135.47|14290.95|14170.95|14210.19|14090.19|296
1627445100000|2021-07-28 04:05:00|14255.11|14135.11|14209.94|14089.94|14255.65|14135.65|14209.86|14089.86|285
1627445400000|2021-07-28 04:10:00|14209.7|14089.7|14184.35|14064.35|14213.12|14093.12|14168.02|14048.02|297
1627445700000|2021-07-28 04:15:00|14184.24|14064.24|14185.35|14065.35|14203.02|14083.02|14183.02|14063.02|288
1627446000000|2021-07-28 04:20:00|14185.46|14065.46|14175.41|14055.41|14207.7|14087.7|14175.41|14055.41|286
1627446300000|2021-07-28 04:25:00|14175.66|14055.66|14190.9|14070.9|14194.4|14074.4|14172.36|14052.36|290
1627446600000|2021-07-28 04:30:00|14191.73|14071.73|14163.16|14043.16|14199.3|14079.3|14163.16|14043.16|292
1627446900000|2021-07-28 04:35:00|14162.5|14042.5|14163.7|14043.7|14178.47|14058.47|14153.56|14033.56|287
1627447200000|2021-07-28 04:40:00|14163.51|14043.51|14173.91|14053.91|14182.39|14062.39|14151.53|14031.53|291
1627447500000|2021-07-28 04:45:00|14173.92|14053.92|14184.58|14064.58|14192.09|14072.09|14168.04|14048.04|286
1627447800000|2021-07-28 04:50:00|14184.6|14064.6|14221|14101|14223.91|14103.91|14181.45|14061.45|293
1627448100000|2021-07-28 04:55:00|14220.71|14100.71|14158.82|14038.82|14220.83|14100.83|14157.73|14037.73|283
1627448400000|2021-07-28 05:00:00|14158.86|14038.86|14216.87|14096.87|14216.96|14096.96|14150.42|14030.42|286
1627448700000|2021-07-28 05:05:00|14216.88|14096.88|14199.34|14079.34|14216.88|14096.88|14195.33|14075.33|290
1627449000000|2021-07-28 05:10:00|14199.47|14079.47|14240.9|14120.9|14240.9|14120.9|14198.89|14078.89|292
1627449300000|2021-07-28 05:15:00|14241.21|14121.21|14258.68|14138.68|14258.7|14138.7|14229.49|14109.49|290
1627449600000|2021-07-28 05:20:00|14258.4|14138.4|14261.43|14141.43|14282.14|14162.14|14256.42|14136.42|293
1627449900000|2021-07-28 05:25:00|14261.59|14141.59|14270.25|14150.25|14275.54|14155.54|14261.59|14141.59|289
1627450200000|2021-07-28 05:30:00|14269.31|14149.31|14229.08|14109.08|14270.36|14150.36|14229.08|14109.08|294
1627450500000|2021-07-28 05:35:00|14227.07|14107.07|14252.38|14132.38|14252.51|14132.51|14214.43|14094.43|288
1627450800000|2021-07-28 05:40:00|14252.28|14132.28|14300.4|14180.4|14300.4|14180.4|14252.28|14132.28|298
1627451100000|2021-07-28 05:45:00|14300.35|14180.35|14278.36|14158.36|14300.35|14180.35|14259.16|14139.16|296
1627451400000|2021-07-28 05:50:00|14279.78|14159.78|14261.38|14141.38|14280.59|14160.59|14254.17|14134.17|288
1627451700000|2021-07-28 05:55:00|14261.29|14141.29|14279.84|14159.84|14281.51|14161.51|14249.29|14129.29|285
1627452000000|2021-07-28 06:00:00|14280.82|14160.82|14279.22|14159.22|14287.3|14167.3|14261.37|14141.37|290
1627452300000|2021-07-28 06:05:00|14279.57|14159.57|14258.85|14138.85|14279.57|14159.57|14250.46|14130.46|293
1627452600000|2021-07-28 06:10:00|14259.11|14139.11|14239.85|14119.85|14260.96|14140.96|14233.33|14113.33|290
1627452900000|2021-07-28 06:15:00|14240.53|14120.53|14184.55|14064.55|14257.99|14137.99|14182.23|14062.23|297
1627453200000|2021-07-28 06:20:00|14184.44|14064.44|14170.74|14050.74|14199.67|14079.67|14170.68|14050.68|295
1627453500000|2021-07-28 06:25:00|14170.99|14050.99|14167.87|14047.87|14187.94|14067.94|14166.46|14046.46|288
1627453800000|2021-07-28 06:30:00|14168.4|14048.4|14180.28|14060.28|14191.05|14071.05|14164.1|14044.1|295
1627454100000|2021-07-28 06:35:00|14180.5|14060.5|14180.95|14060.95|14195.64|14075.64|14177.34|14057.34|289
1627454400000|2021-07-28 06:40:00|14180.9|14060.9|14022.5|13902.5|14181.42|14061.42|14008.31|13888.31|298
1627454700000|2021-07-28 06:45:00|14022.97|13902.97|14070.08|13950.08|14078.4|13958.4|14018.15|13898.15|298
1627455000000|2021-07-28 06:50:00|14070.38|13950.38|14063.91|13943.91|14077.65|13957.65|14062.88|13942.88|290
1627455300000|2021-07-28 06:55:00|14062.8|13942.8|14050.76|13930.76|14066.05|13946.05|14049.14|13929.14|295
1627455600000|2021-07-28 07:00:00|14050.8|13930.8|14098.41|13978.41|14100.8|13980.8|14049.83|13929.83|295
1627455900000|2021-07-28 07:05:00|14098.3|13978.3|14140.34|14020.34|14147.71|14027.71|14097.9|13977.9|281
1627456200000|2021-07-28 07:10:00|14140.65|14020.65|14142.4|14022.4|14144.18|14024.18|14125.78|14005.78|292
1627456500000|2021-07-28 07:15:00|14143.46|14023.46|14145.64|14025.64|14145.78|14025.78|14126.32|14006.32|288
1627456800000|2021-07-28 07:20:00|14146.6|14026.6|14176.88|14056.88|14176.88|14056.88|14142.39|14022.39|291
1627457100000|2021-07-28 07:25:00|14177.21|14057.21|14181.04|14061.04|14183.4|14063.4|14167.26|14047.26|286
1627457400000|2021-07-28 07:30:00|14180.94|14060.94|14135.13|14015.13|14181.01|14061.01|14117.09|13997.09|288
1627457700000|2021-07-28 07:35:00|14135.09|14015.09|14231.53|14111.53|14234.05|14114.05|14134.67|14014.67|299
1627458000000|2021-07-28 07:40:00|14231.28|14111.28|14335.88|14215.88|14335.88|14215.88|14230.85|14110.85|299
1627458300000|2021-07-28 07:45:00|14335.06|14215.06|14329.24|14209.24|14355.91|14235.91|14324.11|14204.11|296
1627458600000|2021-07-28 07:50:00|14329.02|14209.02|14336.62|14216.62|14337.74|14217.74|14313.02|14193.02|298
1627458900000|2021-07-28 07:55:00|14337.19|14217.19|14325.72|14205.72|14337.9|14217.9|14315.09|14195.09|295
1627459200000|2021-07-28 08:00:00|14325.85|14205.85|14302.66|14182.66|14342.81|14222.81|14297.04|14177.04|294
1627459500000|2021-07-28 08:05:00|14302.69|14182.69|14345.48|14225.48|14348.77|14228.77|14295.25|14175.25|295
1627459800000|2021-07-28 08:10:00|14345.43|14225.43|14403.39|14283.39|14403.39|14283.39|14342.93|14222.93|295
1627460100000|2021-07-28 08:15:00|14403.88|14283.88|14310.8|14190.8|14411.31|14291.31|14310.8|14190.8|293
1627460400000|2021-07-28 08:20:00|14311.01|14191.01|14338.49|14218.49|14344.65|14224.65|14308|14188|292
1627460700000|2021-07-28 08:25:00|14338.25|14218.25|14314.9|14194.9|14345.8|14225.8|14314.09|14194.09|290
1627461000000|2021-07-28 08:30:00|14314.82|14194.82|14281.18|14161.18|14316.37|14196.37|14263.92|14143.92|293
1627461300000|2021-07-28 08:35:00|14280.99|14160.99|14253.04|14133.04|14281.14|14161.14|14239.6|14119.6|292
1627461600000|2021-07-28 08:40:00|14252.55|14132.55|14173.46|14053.46|14252.93|14132.93|14173.3|14053.3|298
1627461900000|2021-07-28 08:45:00|14172.73|14052.73|14218.88|14098.88|14228.58|14108.58|14172.49|14052.49|288
1627462200000|2021-07-28 08:50:00|14218.82|14098.82|14216.41|14096.41|14225.66|14105.66|14203.59|14083.59|285
1627462500000|2021-07-28 08:55:00|14215.98|14095.98|14218.4|14098.4|14220.91|14100.91|14208.37|14088.37|283
1627462800000|2021-07-28 09:00:00|14218.54|14098.54|14257.57|14137.57|14257.57|14137.57|14202.86|14082.86|292
1627463100000|2021-07-28 09:05:00|14258.01|14138.01|14275.09|14155.09|14295.22|14175.22|14256.63|14136.63|290
1627463400000|2021-07-28 09:10:00|14275.06|14155.06|14292.14|14172.14|14292.14|14172.14|14274.53|14154.53|289
1627463700000|2021-07-28 09:15:00|14291.91|14171.91|14281.53|14161.53|14301.24|14181.24|14275.26|14155.26|289
1627464000000|2021-07-28 09:20:00|14281.81|14161.81|14326.01|14206.01|14327.85|14207.85|14280.99|14160.99|285
1627464300000|2021-07-28 09:25:00|14325.64|14205.64|14322.76|14202.76|14325.78|14205.78|14304.36|14184.36|288
1627464600000|2021-07-28 09:30:00|14323.02|14203.02|14316.55|14196.55|14324.03|14204.03|14307.83|14187.83|286
1627464900000|2021-07-28 09:35:00|14317.14|14197.14|14315.74|14195.74|14331.28|14211.28|14315.74|14195.74|281
1627465200000|2021-07-28 09:40:00|14315.57|14195.57|14302.74|14182.74|14321.53|14201.53|14301.96|14181.96|289
1627465500000|2021-07-28 09:45:00|14302.8|14182.8|14316.51|14196.51|14325.61|14205.61|14293.43|14173.43|286
1627465800000|2021-07-28 09:50:00|14316.69|14196.69|14321.9|14201.9|14322.67|14202.67|14312.49|14192.49|278
1627466100000|2021-07-28 09:55:00|14322.75|14202.75|14358.94|14238.94|14360.58|14240.58|14321.66|14201.66|286
1627466400000|2021-07-28 10:00:00|14359.46|14239.46|14357.03|14237.03|14372.48|14252.48|14343.41|14223.41|292
1627466700000|2021-07-28 10:05:00|14357.01|14237.01|14413.78|14293.78|14414.19|14294.19|14342.28|14222.28|295
1627467000000|2021-07-28 10:10:00|14413.77|14293.77|14431.76|14311.76|14432.9|14312.9|14392.4|14272.4|293
1627467300000|2021-07-28 10:15:00|14431.44|14311.44|14382.94|14262.94|14431.44|14311.44|14378.26|14258.26|296
1627467600000|2021-07-28 10:20:00|14383.62|14263.62|14413.79|14293.79|14413.79|14293.79|14362.03|14242.03|294
1627467900000|2021-07-28 10:25:00|14413.36|14293.36|14389.8|14269.8|14426.74|14306.74|14386.87|14266.87|291
1627468200000|2021-07-28 10:30:00|14389.79|14269.79|14355.06|14235.06|14395.51|14275.51|14346.55|14226.55|293
1627468500000|2021-07-28 10:35:00|14356.4|14236.4|14366.04|14246.04|14369.35|14249.35|14353.57|14233.57|297
1627468800000|2021-07-28 10:40:00|14366.08|14246.08|14367.1|14247.1|14373.08|14253.08|14341.63|14221.63|292
1627469100000|2021-07-28 10:45:00|14367.28|14247.28|14368.01|14248.01|14377.95|14257.95|14353.84|14233.84|290
1627469400000|2021-07-28 10:50:00|14368.17|14248.17|14388.98|14268.98|14389.65|14269.65|14355.84|14235.84|288
1627469700000|2021-07-28 10:55:00|14389.01|14269.01|14364.72|14244.72|14411.68|14291.68|14363.15|14243.15|298
1627470000000|2021-07-28 11:00:00|14364.77|14244.77|14370.81|14250.81|14370.81|14250.81|14344.46|14224.46|292
1627470300000|2021-07-28 11:05:00|14370.82|14250.82|14414.57|14294.57|14414.99|14294.99|14370.26|14250.26|288
1627470600000|2021-07-28 11:10:00|14414.84|14294.84|14417.14|14297.14|14428.21|14308.21|14405.38|14285.38|295
1627470900000|2021-07-28 11:15:00|14417.05|14297.05|14409.43|14289.43|14429.35|14309.35|14390.83|14270.83|296
1627471200000|2021-07-28 11:20:00|14409.16|14289.16|14443.06|14323.06|14444.18|14324.18|14403.93|14283.93|292
1627471500000|2021-07-28 11:25:00|14443.24|14323.24|14490.92|14370.92|14491.23|14371.23|14443.24|14323.24|298
1627471800000|2021-07-28 11:30:00|14491.06|14371.06|14556.5|14436.5|14591.03|14471.03|14479.69|14359.69|299
1627472100000|2021-07-28 11:35:00|14556.72|14436.72|14538.8|14418.8|14558.66|14438.66|14531.2|14411.2|297
1627472400000|2021-07-28 11:40:00|14539.58|14419.58|14523.85|14403.85|14540.45|14420.45|14506.3|14386.3|295
1627472700000|2021-07-28 11:45:00|14523.8|14403.8|14520.19|14400.19|14567.49|14447.49|14520.19|14400.19|296
1627473000000|2021-07-28 11:50:00|14519.92|14399.92|14529.38|14409.38|14529.38|14409.38|14509.71|14389.71|294
1627473300000|2021-07-28 11:55:00|14529.22|14409.22|14525.19|14405.19|14534.98|14414.98|14511.33|14391.33|289
1627473600000|2021-07-28 12:00:00|14525.06|14405.06|14467.4|14347.4|14538.33|14418.33|14464.08|14344.08|299
1627473900000|2021-07-28 12:05:00|14467.65|14347.65|14460.58|14340.58|14483.45|14363.45|14458.57|14338.57|294
1627474200000|2021-07-28 12:10:00|14458.22|14338.22|14491.79|14371.79|14492.96|14372.96|14453|14333|290
1627474500000|2021-07-28 12:15:00|14491.8|14371.8|14536.94|14416.94|14545.94|14425.94|14487.21|14367.21|296
1627474800000|2021-07-28 12:20:00|14536.62|14416.62|14490.47|14370.47|14536.62|14416.62|14469.48|14349.48|296
1627475100000|2021-07-28 12:25:00|14490.02|14370.02|14492.85|14372.85|14503.48|14383.48|14479.92|14359.92|294
1627475400000|2021-07-28 12:30:00|14493.61|14373.61|14484.45|14364.45|14498.01|14378.01|14483.63|14363.63|294
1627475700000|2021-07-28 12:35:00|14484.28|14364.28|14415.43|14295.43|14484.28|14364.28|14415.43|14295.43|294
1627476000000|2021-07-28 12:40:00|14414.89|14294.89|14280.85|14160.85|14416.59|14296.59|14247.92|14127.92|299
1627476300000|2021-07-28 12:45:00|14281.66|14161.66|14238.74|14118.74|14292.08|14172.08|14237.44|14117.44|298
1627476600000|2021-07-28 12:50:00|14239.15|14119.15|14237.98|14117.98|14274|14154|14221.67|14101.67|298
1627476900000|2021-07-28 12:55:00|14237.89|14117.89|14197.58|14077.58|14249.99|14129.99|14192.74|14072.74|300
1627477200000|2021-07-28 13:00:00|14197.61|14077.61|14259.44|14139.44|14259.44|14139.44|14185.57|14065.57|298
1627477500000|2021-07-28 13:05:00|14259.72|14139.72|14270.75|14150.75|14284.61|14164.61|14259.72|14139.72|293
1627477800000|2021-07-28 13:10:00|14270.69|14150.69|14242.9|14122.9|14278.3|14158.3|14226.1|14106.1|298
1627478100000|2021-07-28 13:15:00|14242.79|14122.79|14248.02|14128.02|14266.81|14146.81|14238.41|14118.41|291
1627478400000|2021-07-28 13:20:00|14248.05|14128.05|14248.41|14128.41|14249.61|14129.61|14211.83|14091.83|290
1627478700000|2021-07-28 13:25:00|14248.58|14128.58|14231.14|14111.14|14252.96|14132.96|14230.96|14110.96|295
1627479000000|2021-07-28 13:30:00|14231.8|14111.8|14173.2|14053.2|14246.25|14126.25|14150.72|14030.72|295
1627479300000|2021-07-28 13:35:00|14174.65|14054.65|14220.37|14100.37|14220.74|14100.74|14174.65|14054.65|296
1627479600000|2021-07-28 13:40:00|14220.35|14100.35|14197.73|14077.73|14225.95|14105.95|14189.97|14069.97|293
1627479900000|2021-07-28 13:45:00|14197.18|14077.18|14158.85|14038.85|14197.52|14077.52|14145.69|14025.69|297
1627480200000|2021-07-28 13:50:00|14159.43|14039.43|14193.92|14073.92|14193.92|14073.92|14159.43|14039.43|293
1627480500000|2021-07-28 13:55:00|14193.82|14073.82|14197.41|14077.41|14197.41|14077.41|14148.17|14028.17|290
1627480800000|2021-07-28 14:00:00|14197.5|14077.5|14172.94|14052.94|14197.5|14077.5|14148.68|14028.68|299
1627481100000|2021-07-28 14:05:00|14172.46|14052.46|14207.65|14087.65|14207.88|14087.88|14172.46|14052.46|288
1627481400000|2021-07-28 14:10:00|14207.63|14087.63|14250.76|14130.76|14256.82|14136.82|14207.63|14087.63|294
1627481700000|2021-07-28 14:15:00|14249.89|14129.89|14244.88|14124.88|14249.89|14129.89|14231.54|14111.54|294
1627482000000|2021-07-28 14:20:00|14244.86|14124.86|14237.13|14117.13|14244.96|14124.96|14232.53|14112.53|278
1627482300000|2021-07-28 14:25:00|14236.74|14116.74|14233.22|14113.22|14238.92|14118.92|14223.71|14103.71|276
1627482600000|2021-07-28 14:30:00|14233.58|14113.58|14206.18|14086.18|14233.58|14113.58|14200.22|14080.22|285
1627482900000|2021-07-28 14:35:00|14206.33|14086.33|14204.94|14084.94|14208|14088|14181.16|14061.16|286
1627483200000|2021-07-28 14:40:00|14205.22|14085.22|14197.72|14077.72|14213.83|14093.83|14196.15|14076.15|281
1627483500000|2021-07-28 14:45:00|14198.21|14078.21|14218.45|14098.45|14224.04|14104.04|14195.31|14075.31|284
1627483800000|2021-07-28 14:50:00|14218.41|14098.41|14140.59|14020.59|14220.33|14100.33|14140.35|14020.35|290
1627484100000|2021-07-28 14:55:00|14140.98|14020.98|14214.81|14094.81|14215.58|14095.58|14140.66|14020.66|297
1627484400000|2021-07-28 15:00:00|14214.58|14094.58|14211.39|14091.39|14218.87|14098.87|14179.78|14059.78|292
1627484700000|2021-07-28 15:05:00|14211.19|14091.19|14210.68|14090.68|14219.5|14099.5|14199.93|14079.93|293
1627485000000|2021-07-28 15:10:00|14210.7|14090.7|14233.33|14113.33|14236.04|14116.04|14207.66|14087.66|295
1627485300000|2021-07-28 15:15:00|14233.26|14113.26|14223.89|14103.89|14236.48|14116.48|14212.84|14092.84|289
1627485600000|2021-07-28 15:20:00|14224.18|14104.18|14240.65|14120.65|14247.45|14127.45|14224.18|14104.18|289
1627485900000|2021-07-28 15:25:00|14240.57|14120.57|14240.18|14120.18|14246.87|14126.87|14229.98|14109.98|288
1627486200000|2021-07-28 15:30:00|14239.25|14119.25|14264.41|14144.41|14266.34|14146.34|14236.93|14116.93|285
1627486500000|2021-07-28 15:35:00|14264.42|14144.42|14281.58|14161.58|14281.58|14161.58|14260.14|14140.14|289
1627486800000|2021-07-28 15:40:00|14281.59|14161.59|14303.4|14183.4|14307.21|14187.21|14280.67|14160.67|281
1627487100000|2021-07-28 15:45:00|14302.91|14182.91|14297.19|14177.19|14328.58|14208.58|14294.84|14174.84|291
1627487400000|2021-07-28 15:50:00|14297.1|14177.1|14276.11|14156.11|14297.87|14177.87|14265.44|14145.44|287
1627487700000|2021-07-28 15:55:00|14275.86|14155.86|14261.74|14141.74|14275.86|14155.86|14250.21|14130.21|284
1627488000000|2021-07-28 16:00:00|14261.68|14141.68|14240.42|14120.42|14272.89|14152.89|14222.39|14102.39|297
1627488300000|2021-07-28 16:05:00|14240.46|14120.46|14301.76|14181.76|14301.76|14181.76|14238.92|14118.92|290
1627488600000|2021-07-28 16:10:00|14303.12|14183.12|14320.98|14200.98|14329.44|14209.44|14294.81|14174.81|291
1627488900000|2021-07-28 16:15:00|14320.76|14200.76|14319.65|14199.65|14324.56|14204.56|14304.84|14184.84|292
1627489200000|2021-07-28 16:20:00|14319.81|14199.81|14332.38|14212.38|14332.95|14212.95|14308.91|14188.91|287
1627489500000|2021-07-28 16:25:00|14332.39|14212.39|14353.67|14233.67|14362.59|14242.59|14332.39|14212.39|286
1627489800000|2021-07-28 16:30:00|14353.69|14233.69|14327.37|14207.37|14353.8|14233.8|14318.54|14198.54|288
1627490100000|2021-07-28 16:35:00|14327.48|14207.48|14337.48|14217.48|14338.86|14218.86|14320.41|14200.41|286
1627490400000|2021-07-28 16:40:00|14337.97|14217.97|14340.03|14220.03|14354.79|14234.79|14333.09|14213.09|284
1627490700000|2021-07-28 16:45:00|14340|14220|14375.28|14255.28|14379.01|14259.01|14339.82|14219.82|295
1627491000000|2021-07-28 16:50:00|14376.79|14256.79|14411.86|14291.86|14413.41|14293.41|14373.99|14253.99|296
1627491300000|2021-07-28 16:55:00|14412.02|14292.02|14398.36|14278.36|14414.3|14294.3|14393.41|14273.41|288
1627491600000|2021-07-28 17:00:00|14397.43|14277.43|14381.73|14261.73|14400.17|14280.17|14376.97|14256.97|289
1627491900000|2021-07-28 17:05:00|14382.03|14262.03|14414.64|14294.64|14419.23|14299.23|14380.35|14260.35|283
1627492200000|2021-07-28 17:10:00|14415.09|14295.09|14401|14281|14427.5|14307.5|14398.44|14278.44|291
1627492500000|2021-07-28 17:15:00|14401.77|14281.77|14413.07|14293.07|14417.15|14297.15|14395.89|14275.89|278
1627492800000|2021-07-28 17:20:00|14412.82|14292.82|14419.68|14299.68|14419.68|14299.68|14403.77|14283.77|286
1627493100000|2021-07-28 17:25:00|14420.41|14300.41|14235.17|14115.17|14423.04|14303.04|14234.93|14114.93|296
1627493400000|2021-07-28 17:30:00|14235.58|14115.58|14178.89|14058.89|14257.92|14137.92|14169.68|14049.68|298
1627493700000|2021-07-28 17:35:00|14177.87|14057.87|14146.4|14026.4|14177.87|14057.87|14129.32|14009.32|296
1627494000000|2021-07-28 17:40:00|14146.69|14026.69|14097.68|13977.68|14150|14030|14065.08|13945.08|299
1627494300000|2021-07-28 17:45:00|14097.57|13977.57|14114.92|13994.92|14136.85|14016.85|14096.78|13976.78|295
1627494600000|2021-07-28 17:50:00|14114.04|13994.04|14036.62|13916.62|14114.04|13994.04|14005.09|13885.09|298
1627494900000|2021-07-28 17:55:00|14036.73|13916.73|14021.74|13901.74|14053.33|13933.33|14017.18|13897.18|299
1627495200000|2021-07-28 18:00:00|14020.81|13900.81|14096.21|13976.21|14100.46|13980.46|13986.77|13866.77|299
1627495500000|2021-07-28 18:05:00|14096.02|13976.02|14122.27|14002.27|14133.01|14013.01|14090.08|13970.08|295
1627495800000|2021-07-28 18:10:00|14122.35|14002.35|14177.54|14057.54|14177.54|14057.54|14120.93|14000.93|296
1627496100000|2021-07-28 18:15:00|14176.27|14056.27|14228.24|14108.24|14248|14128|14172.63|14052.63|298
1627496400000|2021-07-28 18:20:00|14227.83|14107.83|14222.73|14102.73|14231.01|14111.01|14213.83|14093.83|291
1627496700000|2021-07-28 18:25:00|14222.61|14102.61|14210.32|14090.32|14222.78|14102.78|14204.36|14084.36|289
1627497000000|2021-07-28 18:30:00|14210.06|14090.06|14254.39|14134.39|14254.39|14134.39|14170.24|14050.24|296
1627497300000|2021-07-28 18:35:00|14255.27|14135.27|14279.17|14159.17|14279.17|14159.17|14249.57|14129.57|294
1627497600000|2021-07-28 18:40:00|14281.55|14161.55|14369.73|14249.73|14397.86|14277.86|14281.55|14161.55|299
1627497900000|2021-07-28 18:45:00|14368.23|14248.23|14427.91|14307.91|14442.55|14322.55|14360.83|14240.83|295
1627498200000|2021-07-28 18:50:00|14427.88|14307.88|14400.77|14280.77|14447.69|14327.69|14393.59|14273.59|296
1627498500000|2021-07-28 18:55:00|14402.18|14282.18|14423.58|14303.58|14431|14311|14402.18|14282.18|286
1627498800000|2021-07-28 19:00:00|14423.52|14303.52|14443.87|14323.87|14477.41|14357.41|14422.55|14302.55|296
1627499100000|2021-07-28 19:05:00|14443.57|14323.57|14407.22|14287.22|14445.41|14325.41|14401.79|14281.79|292
1627499400000|2021-07-28 19:10:00|14406.96|14286.96|14422.87|14302.87|14440.76|14320.76|14406.39|14286.39|297
1627499700000|2021-07-28 19:15:00|14422.84|14302.84|14408.79|14288.79|14436.33|14316.33|14408.28|14288.28|296
1627500000000|2021-07-28 19:20:00|14408.35|14288.35|14389.95|14269.95|14409.8|14289.8|14379.97|14259.97|284
1627500300000|2021-07-28 19:25:00|14389.35|14269.35|14308.81|14188.81|14389.5|14269.5|14291.87|14171.87|299
1627500600000|2021-07-28 19:30:00|14309.2|14189.2|14357.73|14237.73|14373.15|14253.15|14301.01|14181.01|295
1627500900000|2021-07-28 19:35:00|14357.74|14237.74|14377.83|14257.83|14400.27|14280.27|14354.6|14234.6|293
1627501200000|2021-07-28 19:40:00|14377.39|14257.39|14370.46|14250.46|14377.77|14257.77|14359.99|14239.99|293
1627501500000|2021-07-28 19:45:00|14369.99|14249.99|14367.96|14247.96|14382.81|14262.81|14352.19|14232.19|287
1627501800000|2021-07-28 19:50:00|14367.36|14247.36|14359.18|14239.18|14369.33|14249.33|14354.47|14234.47|272
1627502100000|2021-07-28 19:55:00|14359.2|14239.2|14351.7|14231.7|14362.97|14242.97|14329.3|14209.3|287
1627502400000|2021-07-28 20:00:00|14351.39|14231.39|14339.19|14219.19|14355.78|14235.78|14323.52|14203.52|288
1627502700000|2021-07-28 20:05:00|14339.21|14219.21|14266.72|14146.72|14347.92|14227.92|14261.37|14141.37|291
1627503000000|2021-07-28 20:10:00|14264.79|14144.79|14320.9|14200.9|14320.9|14200.9|14264.79|14144.79|296
1627503300000|2021-07-28 20:15:00|14320.92|14200.92|14299.45|14179.45|14321.55|14201.55|14293.97|14173.97|287
1627503600000|2021-07-28 20:20:00|14299.47|14179.47|14265.1|14145.1|14299.55|14179.55|14254.38|14134.38|291
1627503900000|2021-07-28 20:25:00|14266.71|14146.71|14262.52|14142.52|14269.12|14149.12|14247.28|14127.28|293
1627504200000|2021-07-28 20:30:00|14262.49|14142.49|14209.87|14089.87|14262.49|14142.49|14206.38|14086.38|299
1627504500000|2021-07-28 20:35:00|14210.31|14090.31|14247.49|14127.49|14250.94|14130.94|14205.38|14085.38|291
1627504800000|2021-07-28 20:40:00|14247.85|14127.85|14251.22|14131.22|14259.92|14139.92|14242.48|14122.48|292
1627505100000|2021-07-28 20:45:00|14251.38|14131.38|14275.28|14155.28|14307.03|14187.03|14246.95|14126.95|294
1627505400000|2021-07-28 20:50:00|14275.43|14155.43|14290.35|14170.35|14293.49|14173.49|14271.49|14151.49|282
1627505700000|2021-07-28 20:55:00|14290.37|14170.37|14258.37|14138.37|14300.39|14180.39|14256.55|14136.55|286
1627506000000|2021-07-28 21:00:00|14258.66|14138.66|14224.86|14104.86|14258.66|14138.66|14212.04|14092.04|294
1627506300000|2021-07-28 21:05:00|14224.81|14104.81|14277.57|14157.57|14278.39|14158.39|14224.15|14104.15|289
1627506600000|2021-07-28 21:10:00|14278.76|14158.76|14244.8|14124.8|14278.76|14158.76|14237.66|14117.66|288
1627506900000|2021-07-28 21:15:00|14244.83|14124.83|14249.74|14129.74|14251|14131|14223.49|14103.49|293
1627507200000|2021-07-28 21:20:00|14248.64|14128.64|14234.99|14114.99|14251.46|14131.46|14221.56|14101.56|280
1627507500000|2021-07-28 21:25:00|14235.37|14115.37|14241.86|14121.86|14241.92|14121.92|14226.32|14106.32|291
1627507800000|2021-07-28 21:30:00|14241.91|14121.91|14259.02|14139.02|14259.55|14139.55|14240.56|14120.56|285
1627508100000|2021-07-28 21:35:00|14259.01|14139.01|14299.74|14179.74|14304.8|14184.8|14259.01|14139.01|290
1627508400000|2021-07-28 21:40:00|14299.85|14179.85|14293.07|14173.07|14305.6|14185.6|14281.97|14161.97|285
1627508700000|2021-07-28 21:45:00|14293.06|14173.06|14305.64|14185.64|14305.64|14185.64|14290.63|14170.63|284
1627509000000|2021-07-28 21:50:00|14305.7|14185.7|14316.33|14196.33|14320.99|14200.99|14305.53|14185.53|288
1627509300000|2021-07-28 21:55:00|14316.44|14196.44|14307.75|14187.75|14316.44|14196.44|14305.16|14185.16|280
1627509600000|2021-07-28 22:00:00|14308.93|14188.93|14295.1|14175.1|14314.05|14194.05|14274.46|14154.46|290
1627509900000|2021-07-28 22:05:00|14295|14175|14347.76|14227.76|14350.66|14230.66|14292.68|14172.68|293
1627510200000|2021-07-28 22:10:00|14347.83|14227.83|14329.64|14209.64|14348.4|14228.4|14325.69|14205.69|289
1627510500000|2021-07-28 22:15:00|14328.34|14208.34|14339.58|14219.58|14346.8|14226.8|14310.58|14190.58|296
1627510800000|2021-07-28 22:20:00|14340.32|14220.32|14330.87|14210.87|14343.78|14223.78|14328.11|14208.11|284
1627511100000|2021-07-28 22:25:00|14329.65|14209.65|14332.48|14212.48|14336.08|14216.08|14318.38|14198.38|285
1627511400000|2021-07-28 22:30:00|14332.5|14212.5|14302.59|14182.59|14337.49|14217.49|14298.87|14178.87|287
1627511700000|2021-07-28 22:35:00|14302.99|14182.99|14316.61|14196.61|14316.61|14196.61|14301.18|14181.18|287
1627512000000|2021-07-28 22:40:00|14316.65|14196.65|14280.64|14160.64|14318.83|14198.83|14280.64|14160.64|285
1627512300000|2021-07-28 22:45:00|14280.46|14160.46|14189.73|14069.73|14281.89|14161.89|14189.4|14069.4|298
1627512600000|2021-07-28 22:50:00|14187.04|14067.04|14205.11|14085.11|14205.11|14085.11|14183.95|14063.95|296
1627512900000|2021-07-28 22:55:00|14206.32|14086.32|14223.01|14103.01|14223.8|14103.8|14203.71|14083.71|280
1627513200000|2021-07-28 23:00:00|14223.55|14103.55|14220.72|14100.72|14223.67|14103.67|14181.4|14061.4|292
1627513500000|2021-07-28 23:05:00|14220.87|14100.87|14240.08|14120.08|14247.12|14127.12|14215.13|14095.13|289
1627513800000|2021-07-28 23:10:00|14240.17|14120.17|14224.41|14104.41|14240.25|14120.25|14200.66|14080.66|285
1627514100000|2021-07-28 23:15:00|14224.69|14104.69|14320.16|14200.16|14320.16|14200.16|14224.69|14104.69|289
1627514400000|2021-07-28 23:20:00|14320.97|14200.97|14238.8|14118.8|14334.16|14214.16|14238.8|14118.8|296
1627514700000|2021-07-28 23:25:00|14237.83|14117.83|14266.42|14146.42|14268.09|14148.09|14193.85|14073.85|293
1627515000000|2021-07-28 23:30:00|14266.33|14146.33|14256.81|14136.81|14298.01|14178.01|14247.25|14127.25|295
1627515300000|2021-07-28 23:35:00|14256.67|14136.67|14230.92|14110.92|14257.23|14137.23|14230.48|14110.48|285
1627515600000|2021-07-28 23:40:00|14231.05|14111.05|14253.66|14133.66|14262.29|14142.29|14204.74|14084.74|291
1627515900000|2021-07-28 23:45:00|14253.39|14133.39|14298.04|14178.04|14313.43|14193.43|14252.65|14132.65|287
1627516200000|2021-07-28 23:50:00|14298.98|14178.98|14292.52|14172.52|14303.41|14183.41|14282.97|14162.97|293
1627516500000|2021-07-28 23:55:00|14292.79|14172.79|14301.57|14181.57|14301.57|14181.57|14283.85|14163.85|294
1627516800000|2021-07-29 00:00:00|14301.43|14181.43|14231.08|14111.08|14313.09|14193.09|14231.03|14111.03|298
1627517100000|2021-07-29 00:05:00|14231.39|14111.39|14258.82|14138.82|14259.12|14139.12|14221.67|14101.67|298
1627517400000|2021-07-29 00:10:00|14258.31|14138.31|14321.3|14201.3|14325.36|14205.36|14258.31|14138.31|290
1627517700000|2021-07-29 00:15:00|14320.09|14200.09|14304.42|14184.42|14328.21|14208.21|14304.42|14184.42|295
1627518000000|2021-07-29 00:20:00|14305.5|14185.5|14255.91|14135.91|14306.51|14186.51|14252.89|14132.89|295
1627518300000|2021-07-29 00:25:00|14255.98|14135.98|14233.83|14113.83|14258.3|14138.3|14232.17|14112.17|283
1627518600000|2021-07-29 00:30:00|14234.11|14114.11|14221.06|14101.06|14239.72|14119.72|14216.27|14096.27|286
1627518900000|2021-07-29 00:35:00|14220.89|14100.89|14211.28|14091.28|14221.08|14101.08|14197.12|14077.12|290
1627519200000|2021-07-29 00:40:00|14211.21|14091.21|14201.34|14081.34|14212.02|14092.02|14187.19|14067.19|292
1627519500000|2021-07-29 00:45:00|14201.79|14081.79|14194.54|14074.54|14208.81|14088.81|14193.03|14073.03|289
1627519800000|2021-07-29 00:50:00|14194.16|14074.16|14168.81|14048.81|14195.1|14075.1|14168.81|14048.81|285
1627520100000|2021-07-29 00:55:00|14169.82|14049.82|14132.54|14012.54|14169.82|14049.82|14131.59|14011.59|294
1627520400000|2021-07-29 01:00:00|14134.29|14014.29|14161.1|14041.1|14161.1|14041.1|14123.21|14003.21|292
1627520700000|2021-07-29 01:05:00|14161.04|14041.04|14184.71|14064.71|14199.1|14079.1|14161.04|14041.04|282
1627521000000|2021-07-29 01:10:00|14185.01|14065.01|14151.68|14031.68|14185.05|14065.05|14135.46|14015.46|293
1627521300000|2021-07-29 01:15:00|14150.62|14030.62|14123.31|14003.31|14154.15|14034.15|14123.16|14003.16|288
1627521600000|2021-07-29 01:20:00|14123.26|14003.26|14090.23|13970.23|14131.43|14011.43|14069.68|13949.68|293
1627521900000|2021-07-29 01:25:00|14089.71|13969.71|14093.92|13973.92|14103.05|13983.05|14086.12|13966.12|287
1627522200000|2021-07-29 01:30:00|14093.93|13973.93|14139.74|14019.74|14139.76|14019.76|14092.94|13972.94|295
1627522500000|2021-07-29 01:35:00|14139.99|14019.99|14158.58|14038.58|14162|14042|14133.84|14013.84|288
1627522800000|2021-07-29 01:40:00|14158.71|14038.71|14138.01|14018.01|14164.36|14044.36|14138.01|14018.01|290
1627523100000|2021-07-29 01:45:00|14137.69|14017.69|14172.31|14052.31|14175.31|14055.31|14124.39|14004.39|295
1627523400000|2021-07-29 01:50:00|14172.23|14052.23|14169.14|14049.14|14181.08|14061.08|14164.77|14044.77|282
1627523700000|2021-07-29 01:55:00|14169.16|14049.16|14169.19|14049.19|14182.24|14062.24|14168.23|14048.23|295
1627524000000|2021-07-29 02:00:00|14170.16|14050.16|14195.52|14075.52|14197.62|14077.62|14155.03|14035.03|292
1627524300000|2021-07-29 02:05:00|14195.69|14075.69|14206.13|14086.13|14226.15|14106.15|14195.49|14075.49|287
1627524600000|2021-07-29 02:10:00|14205.67|14085.67|14230.11|14110.11|14230.11|14110.11|14204.52|14084.52|293
1627524900000|2021-07-29 02:15:00|14230.04|14110.04|14225.19|14105.19|14234.83|14114.83|14219.69|14099.69|281
1627525200000|2021-07-29 02:20:00|14225.14|14105.14|14223.43|14103.43|14228.03|14108.03|14215.3|14095.3|274
1627525500000|2021-07-29 02:25:00|14223.46|14103.46|14261|14141|14262.02|14142.02|14223.46|14103.46|278
1627525800000|2021-07-29 02:30:00|14261.92|14141.92|14251.33|14131.33|14266.85|14146.85|14239.56|14119.56|294
1627526100000|2021-07-29 02:35:00|14251.5|14131.5|14263.82|14143.82|14271.69|14151.69|14251.5|14131.5|281
1627526400000|2021-07-29 02:40:00|14263.98|14143.98|14266.18|14146.18|14268.87|14148.87|14259.85|14139.85|285
1627526700000|2021-07-29 02:45:00|14266.22|14146.22|14251.46|14131.46|14272.21|14152.21|14251.46|14131.46|284
1627527000000|2021-07-29 02:50:00|14251.37|14131.37|14222.1|14102.1|14251.42|14131.42|14220.62|14100.62|286
1627527300000|2021-07-29 02:55:00|14222.09|14102.09|14192.95|14072.95|14231.61|14111.61|14192.95|14072.95|269
1627527600000|2021-07-29 03:00:00|14192.17|14072.17|14205.15|14085.15|14205.22|14085.22|14177.12|14057.12|284
1627527900000|2021-07-29 03:05:00|14204.14|14084.14|14204.11|14084.11|14213.01|14093.01|14199.77|14079.77|291
1627528200000|2021-07-29 03:10:00|14204.16|14084.16|14186.68|14066.68|14204.95|14084.95|14180.83|14060.83|285
1627528500000|2021-07-29 03:15:00|14187.33|14067.33|14178.85|14058.85|14196.85|14076.85|14170.99|14050.99|278
1627528800000|2021-07-29 03:20:00|14179.72|14059.72|14158.01|14038.01|14187.6|14067.6|14151.93|14031.93|287
1627529100000|2021-07-29 03:25:00|14158.08|14038.08|14120.45|14000.45|14158.5|14038.5|14120.45|14000.45|293
1627529400000|2021-07-29 03:30:00|14120.58|14000.58|14126.32|14006.32|14127.74|14007.74|14114.02|13994.02|286
1627529700000|2021-07-29 03:35:00|14126.47|14006.47|14171.54|14051.54|14171.54|14051.54|14126.47|14006.47|285
1627530000000|2021-07-29 03:40:00|14171.46|14051.46|14142.97|14022.97|14174.2|14054.2|14141.78|14021.78|287
1627530300000|2021-07-29 03:45:00|14142.86|14022.86|14167.48|14047.48|14167.6|14047.6|14131.12|14011.12|281
1627530600000|2021-07-29 03:50:00|14167.67|14047.67|14154.26|14034.26|14181.58|14061.58|14153.95|14033.95|293
1627530900000|2021-07-29 03:55:00|14154.2|14034.2|14145.16|14025.16|14164.8|14044.8|14143.47|14023.47|280
1627531200000|2021-07-29 04:00:00|14145.07|14025.07|14156.84|14036.84|14159.36|14039.36|14111.97|13991.97|291
1627531500000|2021-07-29 04:05:00|14156.75|14036.75|14176.74|14056.74|14210.69|14090.69|14156.75|14036.75|293
1627531800000|2021-07-29 04:10:00|14176.78|14056.78|14195.91|14075.91|14195.91|14075.91|14158.17|14038.17|291
1627532100000|2021-07-29 04:15:00|14196.57|14076.57|14226.54|14106.54|14229.03|14109.03|14193.99|14073.99|292
1627532400000|2021-07-29 04:20:00|14226.79|14106.79|14226.01|14106.01|14232.9|14112.9|14226.01|14106.01|288
1627532700000|2021-07-29 04:25:00|14225.87|14105.87|14261.46|14141.46|14266.69|14146.69|14224.54|14104.54|293
1627533000000|2021-07-29 04:30:00|14260.56|14140.56|14254.48|14134.48|14266.03|14146.03|14245.12|14125.12|293
1627533300000|2021-07-29 04:35:00|14254.46|14134.46|14295.77|14175.77|14299.11|14179.11|14254.46|14134.46|292
1627533600000|2021-07-29 04:40:00|14295.92|14175.92|14306.05|14186.05|14316.41|14196.41|14295.27|14175.27|278
1627533900000|2021-07-29 04:45:00|14306.04|14186.04|14305.44|14185.44|14323.99|14203.99|14300.35|14180.35|286
1627534200000|2021-07-29 04:50:00|14305.09|14185.09|14276.07|14156.07|14305.09|14185.09|14271.43|14151.43|289
1627534500000|2021-07-29 04:55:00|14276.08|14156.08|14274.1|14154.1|14285.12|14165.12|14268.41|14148.41|285
1627534800000|2021-07-29 05:00:00|14274.03|14154.03|14244.17|14124.17|14280.23|14160.23|14243.76|14123.76|282
1627535100000|2021-07-29 05:05:00|14244.39|14124.39|14234.47|14114.47|14251.61|14131.61|14229.26|14109.26|272
1627535400000|2021-07-29 05:10:00|14234.58|14114.58|14226.56|14106.56|14247.5|14127.5|14222.99|14102.99|284
1627535700000|2021-07-29 05:15:00|14226.21|14106.21|14234.93|14114.93|14245.87|14125.87|14213.14|14093.14|294
1627536000000|2021-07-29 05:20:00|14234.98|14114.98|14218.67|14098.67|14238.65|14118.65|14218.67|14098.67|290
1627536300000|2021-07-29 05:25:00|14218.65|14098.65|14218.69|14098.69|14221.92|14101.92|14211.77|14091.77|286
1627536600000|2021-07-29 05:30:00|14218.53|14098.53|14259.14|14139.14|14259.14|14139.14|14214.19|14094.19|290
1627536900000|2021-07-29 05:35:00|14259.54|14139.54|14275.21|14155.21|14275.3|14155.3|14258.13|14138.13|284
1627537200000|2021-07-29 05:40:00|14274.96|14154.96|14328.79|14208.79|14341.95|14221.95|14274.96|14154.96|296
1627537500000|2021-07-29 05:45:00|14328.77|14208.77|14310.51|14190.51|14328.77|14208.77|14310.51|14190.51|278
1627537800000|2021-07-29 05:50:00|14310.26|14190.26|14343.06|14223.06|14343.06|14223.06|14306.52|14186.52|281
1627538100000|2021-07-29 05:55:00|14343.15|14223.15|14337.66|14217.66|14346.12|14226.12|14333.01|14213.01|281
1627538400000|2021-07-29 06:00:00|14337.82|14217.82|14337.96|14217.96|14343.55|14223.55|14328.9|14208.9|280
1627538700000|2021-07-29 06:05:00|14337.88|14217.88|14328.92|14208.92|14348.04|14228.04|14328.5|14208.5|269
1627539000000|2021-07-29 06:10:00|14328.71|14208.71|14315.61|14195.61|14334.32|14214.32|14314.96|14194.96|275
1627539300000|2021-07-29 06:15:00|14315.57|14195.57|14323|14203|14331.17|14211.17|14310.15|14190.15|281
1627539600000|2021-07-29 06:20:00|14322.97|14202.97|14328.97|14208.97|14338.84|14218.84|14318.66|14198.66|281
1627539900000|2021-07-29 06:25:00|14328.98|14208.98|14312.54|14192.54|14330.67|14210.67|14311.86|14191.86|286
1627540200000|2021-07-29 06:30:00|14311.99|14191.99|14323.69|14203.69|14325.48|14205.48|14308.04|14188.04|291
1627540500000|2021-07-29 06:35:00|14323.82|14203.82|14328.43|14208.43|14330.02|14210.02|14321.63|14201.63|267
1627540800000|2021-07-29 06:40:00|14328.55|14208.55|14316.97|14196.97|14328.95|14208.95|14309.51|14189.51|282
1627541100000|2021-07-29 06:45:00|14317|14197|14316.05|14196.05|14320.15|14200.15|14307.8|14187.8|286
1627541400000|2021-07-29 06:50:00|14316.01|14196.01|14310.06|14190.06|14316.01|14196.01|14304.53|14184.53|257
1627541700000|2021-07-29 06:55:00|14309.92|14189.92|14271.59|14151.59|14309.92|14189.92|14265.37|14145.37|295
1627542000000|2021-07-29 07:00:00|14271.73|14151.73|14300.88|14180.88|14300.88|14180.88|14264.28|14144.28|287
1627542300000|2021-07-29 07:05:00|14300.9|14180.9|14294.86|14174.86|14307.88|14187.88|14293.98|14173.98|268
1627542600000|2021-07-29 07:10:00|14294.66|14174.66|14304.54|14184.54|14305.88|14185.88|14292.93|14172.93|283
1627542900000|2021-07-29 07:15:00|14304.51|14184.51|14296.27|14176.27|14312.02|14192.02|14291.02|14171.02|289
1627543200000|2021-07-29 07:20:00|14296.21|14176.21|14292.27|14172.27|14296.23|14176.23|14277.97|14157.97|291
1627543500000|2021-07-29 07:25:00|14292.11|14172.11|14301.11|14181.11|14301.11|14181.11|14291.34|14171.34|284
1627543800000|2021-07-29 07:30:00|14300.73|14180.73|14286.33|14166.33|14315.32|14195.32|14285.22|14165.22|289
1627544100000|2021-07-29 07:35:00|14285.89|14165.89|14276.07|14156.07|14289.06|14169.06|14275.52|14155.52|280
1627544400000|2021-07-29 07:40:00|14275.9|14155.9|14294.16|14174.16|14294.55|14174.55|14275.28|14155.28|267
1627544700000|2021-07-29 07:45:00|14294.39|14174.39|14291.58|14171.58|14297.16|14177.16|14268.01|14148.01|278
1627545000000|2021-07-29 07:50:00|14291.41|14171.41|14286.52|14166.52|14291.81|14171.81|14276.45|14156.45|272
1627545300000|2021-07-29 07:55:00|14286.77|14166.77|14249.73|14129.73|14287.01|14167.01|14249.09|14129.09|275
1627545600000|2021-07-29 08:00:00|14249.44|14129.44|14279.54|14159.54|14279.54|14159.54|14249.44|14129.44|291
1627545900000|2021-07-29 08:05:00|14279.49|14159.49|14231.46|14111.46|14280.79|14160.79|14229.63|14109.63|287
1627546200000|2021-07-29 08:10:00|14231.47|14111.47|14226.32|14106.32|14232.11|14112.11|14208.3|14088.3|285
1627546500000|2021-07-29 08:15:00|14227.59|14107.59|14255.91|14135.91|14256.52|14136.52|14217.41|14097.41|279
1627546800000|2021-07-29 08:20:00|14256.01|14136.01|14228.92|14108.92|14256.01|14136.01|14225.77|14105.77|282
1627547100000|2021-07-29 08:25:00|14228.85|14108.85|14246.42|14126.42|14248.62|14128.62|14227.79|14107.79|278
1627547400000|2021-07-29 08:30:00|14246.39|14126.39|14235.64|14115.64|14255.29|14135.29|14230.19|14110.19|283
1627547700000|2021-07-29 08:35:00|14235.38|14115.38|14239.35|14119.35|14239.35|14119.35|14230.44|14110.44|268
1627548000000|2021-07-29 08:40:00|14241.35|14121.35|14279.65|14159.65|14280.64|14160.64|14240.46|14120.46|279
1627548300000|2021-07-29 08:45:00|14280.42|14160.42|14289.76|14169.76|14305.14|14185.14|14279.69|14159.69|284
1627548600000|2021-07-29 08:50:00|14289.59|14169.59|14272.73|14152.73|14289.59|14169.59|14260.71|14140.71|273
1627548900000|2021-07-29 08:55:00|14272.66|14152.66|14256.32|14136.32|14272.66|14152.66|14244.22|14124.22|270
1627549200000|2021-07-29 09:00:00|14256.38|14136.38|14271.16|14151.16|14275.23|14155.23|14256.35|14136.35|262
1627549500000|2021-07-29 09:05:00|14270.98|14150.98|14288.84|14168.84|14289.06|14169.06|14270.63|14150.63|249
1627549800000|2021-07-29 09:10:00|14289.02|14169.02|14315.94|14195.94|14327.12|14207.12|14288.35|14168.35|287
1627550100000|2021-07-29 09:15:00|14316.09|14196.09|14331.78|14211.78|14333.31|14213.31|14302.98|14182.98|286
1627550400000|2021-07-29 09:20:00|14331.76|14211.76|14314.42|14194.42|14334.15|14214.15|14314.42|14194.42|282
1627550700000|2021-07-29 09:25:00|14314.36|14194.36|14331.45|14211.45|14333.91|14213.91|14302.03|14182.03|274
1627551000000|2021-07-29 09:30:00|14332.56|14212.56|14351.74|14231.74|14353.1|14233.1|14325.79|14205.79|279
1627551300000|2021-07-29 09:35:00|14351.62|14231.62|14362.24|14242.24|14367.79|14247.79|14344.84|14224.84|280
1627551600000|2021-07-29 09:40:00|14362.23|14242.23|14384.78|14264.78|14384.78|14264.78|14353.14|14233.14|288
1627551900000|2021-07-29 09:45:00|14384.7|14264.7|14447.57|14327.57|14453.14|14333.14|14380.89|14260.89|299
1627552200000|2021-07-29 09:50:00|14448.67|14328.67|14398.93|14278.93|14448.67|14328.67|14396.45|14276.45|287
1627552500000|2021-07-29 09:55:00|14398.98|14278.98|14399.51|14279.51|14412.02|14292.02|14390.95|14270.95|286
1627552800000|2021-07-29 10:00:00|14399.72|14279.72|14372.78|14252.78|14409.23|14289.23|14366.9|14246.9|295
1627553100000|2021-07-29 10:05:00|14372.76|14252.76|14365.98|14245.98|14377.97|14257.97|14365.98|14245.98|283
1627553400000|2021-07-29 10:10:00|14365.49|14245.49|14377.27|14257.27|14383.19|14263.19|14359.77|14239.77|286
1627553700000|2021-07-29 10:15:00|14377.16|14257.16|14403.95|14283.95|14408.54|14288.54|14373.98|14253.98|295
1627554000000|2021-07-29 10:20:00|14403.78|14283.78|14397.92|14277.92|14420.11|14300.11|14394.5|14274.5|286
1627554300000|2021-07-29 10:25:00|14397.82|14277.82|14370.26|14250.26|14397.83|14277.83|14366.39|14246.39|283
1627554600000|2021-07-29 10:30:00|14370.08|14250.08|14377.36|14257.36|14377.73|14257.73|14367.29|14247.29|283
1627554900000|2021-07-29 10:35:00|14377.6|14257.6|14351.78|14231.78|14378.16|14258.16|14342.99|14222.99|285
1627555200000|2021-07-29 10:40:00|14351.91|14231.91|14333.14|14213.14|14353.28|14233.28|14321.07|14201.07|283
1627555500000|2021-07-29 10:45:00|14332.31|14212.31|14305.4|14185.4|14340.82|14220.82|14294.49|14174.49|289
1627555800000|2021-07-29 10:50:00|14305.34|14185.34|14332.24|14212.24|14332.24|14212.24|14305.23|14185.23|278
1627556100000|2021-07-29 10:55:00|14332.26|14212.26|14332.98|14212.98|14338.18|14218.18|14321.39|14201.39|270
1627556400000|2021-07-29 11:00:00|14333.37|14213.37|14325.37|14205.37|14351.02|14231.02|14321.46|14201.46|292
1627556700000|2021-07-29 11:05:00|14326.23|14206.23|14355.09|14235.09|14355.09|14235.09|14326.23|14206.23|283
1627557000000|2021-07-29 11:10:00|14355|14235|14356.01|14236.01|14359.63|14239.63|14351.76|14231.76|284
1627557300000|2021-07-29 11:15:00|14356.43|14236.43|14329.41|14209.41|14374.11|14254.11|14329.14|14209.14|293
1627557600000|2021-07-29 11:20:00|14329.27|14209.27|14355.99|14235.99|14360.37|14240.37|14328.92|14208.92|282
1627557900000|2021-07-29 11:25:00|14356.01|14236.01|14357.67|14237.67|14359.47|14239.47|14348.3|14228.3|273
1627558200000|2021-07-29 11:30:00|14356.95|14236.95|14338.98|14218.98|14357.81|14237.81|14336.62|14216.62|276
1627558500000|2021-07-29 11:35:00|14339.01|14219.01|14256.43|14136.43|14339.29|14219.29|14256.04|14136.04|292
1627558800000|2021-07-29 11:40:00|14256.23|14136.23|14209.99|14089.99|14260.02|14140.02|14203.41|14083.41|297
1627559100000|2021-07-29 11:45:00|14210.03|14090.03|14210.11|14090.11|14228.13|14108.13|14171.82|14051.82|296
1627559400000|2021-07-29 11:50:00|14209.74|14089.74|14238.03|14118.03|14240.06|14120.06|14209.74|14089.74|288
1627559700000|2021-07-29 11:55:00|14238.04|14118.04|14213.28|14093.28|14239.5|14119.5|14206.55|14086.55|289
1627560000000|2021-07-29 12:00:00|14212.94|14092.94|14180.06|14060.06|14216.23|14096.23|14177.29|14057.29|294
1627560300000|2021-07-29 12:05:00|14180.33|14060.33|14172.35|14052.35|14180.33|14060.33|14149.13|14029.13|288
1627560600000|2021-07-29 12:10:00|14173.13|14053.13|14170.4|14050.4|14181.45|14061.45|14162.03|14042.03|288
1627560900000|2021-07-29 12:15:00|14170.19|14050.19|14187.26|14067.26|14187.31|14067.31|14161.89|14041.89|274
1627561200000|2021-07-29 12:20:00|14187.99|14067.99|14178.94|14058.94|14194.22|14074.22|14177.42|14057.42|282
1627561500000|2021-07-29 12:25:00|14178.92|14058.92|14221.92|14101.92|14223.57|14103.57|14150.89|14030.89|285
1627561800000|2021-07-29 12:30:00|14221.54|14101.54|14200.14|14080.14|14237.64|14117.64|14199.92|14079.92|289
1627562100000|2021-07-29 12:35:00|14200.78|14080.78|14180.93|14060.93|14204.15|14084.15|14173.14|14053.14|273
1627562400000|2021-07-29 12:40:00|14180.96|14060.96|14214.51|14094.51|14216.42|14096.42|14180.96|14060.96|279
1627562700000|2021-07-29 12:45:00|14214.68|14094.68|14221.86|14101.86|14225.83|14105.83|14204.38|14084.38|279
1627563000000|2021-07-29 12:50:00|14221.83|14101.83|14207.32|14087.32|14223.5|14103.5|14203.41|14083.41|276
1627563300000|2021-07-29 12:55:00|14207.24|14087.24|14230.2|14110.2|14230.3|14110.3|14206.59|14086.59|290
1627563600000|2021-07-29 13:00:00|14231|14111|14210.23|14090.23|14231.45|14111.45|14209.18|14089.18|282
1627563900000|2021-07-29 13:05:00|14210.2|14090.2|14255.66|14135.66|14256.21|14136.21|14209.91|14089.91|289
1627564200000|2021-07-29 13:10:00|14255.94|14135.94|14299.49|14179.49|14299.57|14179.57|14254.29|14134.29|287
1627564500000|2021-07-29 13:15:00|14299.55|14179.55|14306.18|14186.18|14314.86|14194.86|14294.82|14174.82|291
1627564800000|2021-07-29 13:20:00|14306.29|14186.29|14319.04|14199.04|14323.09|14203.09|14306.01|14186.01|295
1627565100000|2021-07-29 13:25:00|14319.16|14199.16|14321.74|14201.74|14330.11|14210.11|14316.9|14196.9|288
1627565400000|2021-07-29 13:30:00|14321.44|14201.44|14329.37|14209.37|14340.59|14220.59|14319.87|14199.87|276
1627565700000|2021-07-29 13:35:00|14329.43|14209.43|14296.04|14176.04|14335.64|14215.64|14287.97|14167.97|285
1627566000000|2021-07-29 13:40:00|14295.92|14175.92|14311.9|14191.9|14313.26|14193.26|14295.9|14175.9|285
1627566300000|2021-07-29 13:45:00|14311.83|14191.83|14305.4|14185.4|14320.33|14200.33|14303.24|14183.24|271
1627566600000|2021-07-29 13:50:00|14305.43|14185.43|14306.87|14186.87|14317.98|14197.98|14302.06|14182.06|284
1627566900000|2021-07-29 13:55:00|14306.88|14186.88|14323.16|14203.16|14327.2|14207.2|14305.99|14185.99|273
1627567200000|2021-07-29 14:00:00|14323.25|14203.25|14316.85|14196.85|14327.71|14207.71|14310.77|14190.77|284
1627567500000|2021-07-29 14:05:00|14316.81|14196.81|14332.94|14212.94|14336.86|14216.86|14314.63|14194.63|281
1627567800000|2021-07-29 14:10:00|14332.85|14212.85|14323.81|14203.81|14332.85|14212.85|14323.81|14203.81|271
1627568100000|2021-07-29 14:15:00|14323.45|14203.45|14254.89|14134.89|14330.71|14210.71|14254.89|14134.89|287
1627568400000|2021-07-29 14:20:00|14255.11|14135.11|14248.42|14128.42|14258.81|14138.81|14228.76|14108.76|297
1627568700000|2021-07-29 14:25:00|14248.63|14128.63|14297.44|14177.44|14297.78|14177.78|14248.63|14128.63|282
1627569000000|2021-07-29 14:30:00|14296.85|14176.85|14277.56|14157.56|14361.36|14241.36|14277.5|14157.5|300
1627569300000|2021-07-29 14:35:00|14277.85|14157.85|14324.07|14204.07|14331.09|14211.09|14277.53|14157.53|294
1627569600000|2021-07-29 14:40:00|14324.49|14204.49|14347.93|14227.93|14363.93|14243.93|14324.47|14204.47|295
1627569900000|2021-07-29 14:45:00|14348.15|14228.15|14344.98|14224.98|14352.74|14232.74|14341.88|14221.88|296
1627570200000|2021-07-29 14:50:00|14345.47|14225.47|14349.59|14229.59|14364.43|14244.43|14343.21|14223.21|286
1627570500000|2021-07-29 14:55:00|14349.47|14229.47|14361.31|14241.31|14366.93|14246.93|14348.38|14228.38|295
1627570800000|2021-07-29 15:00:00|14360.98|14240.98|14355.07|14235.07|14367.92|14247.92|14341.06|14221.06|292
1627571100000|2021-07-29 15:05:00|14354.54|14234.54|14381.52|14261.52|14384.2|14264.2|14351.99|14231.99|289
1627571400000|2021-07-29 15:10:00|14382.2|14262.2|14351.41|14231.41|14406.8|14286.8|14351.41|14231.41|295
1627571700000|2021-07-29 15:15:00|14351.36|14231.36|14349.67|14229.67|14374.48|14254.48|14304.43|14184.43|297
1627572000000|2021-07-29 15:20:00|14348.52|14228.52|14361.87|14241.87|14369.78|14249.78|14348.27|14228.27|282
1627572300000|2021-07-29 15:25:00|14361.93|14241.93|14365.45|14245.45|14372.08|14252.08|14360.71|14240.71|280
1627572600000|2021-07-29 15:30:00|14365.58|14245.58|14360.79|14240.79|14371|14251|14345.04|14225.04|291
1627572900000|2021-07-29 15:35:00|14359.71|14239.71|14341.36|14221.36|14359.71|14239.71|14334.06|14214.06|292
1627573200000|2021-07-29 15:40:00|14341.03|14221.03|14334.66|14214.66|14348.83|14228.83|14333.56|14213.56|286
1627573500000|2021-07-29 15:45:00|14334.45|14214.45|14350.18|14230.18|14350.22|14230.22|14330.98|14210.98|291
1627573800000|2021-07-29 15:50:00|14350.41|14230.41|14355.5|14235.5|14361.17|14241.17|14347.82|14227.82|282
1627574100000|2021-07-29 15:55:00|14355.27|14235.27|14358.85|14238.85|14360.73|14240.73|14352.94|14232.94|276
1627574400000|2021-07-29 16:00:00|14359|14239|14351.54|14231.54|14399.69|14279.69|14328.51|14208.51|295
1627574700000|2021-07-29 16:05:00|14352.09|14232.09|14369.73|14249.73|14381.97|14261.97|14352.09|14232.09|295
1627575000000|2021-07-29 16:10:00|14369.52|14249.52|14366.12|14246.12|14369.52|14249.52|14345.31|14225.31|293
1627575300000|2021-07-29 16:15:00|14365.9|14245.9|14395.59|14275.59|14398.16|14278.16|14361.54|14241.54|288
1627575600000|2021-07-29 16:20:00|14395.77|14275.77|14390.29|14270.29|14422.29|14302.29|14389.41|14269.41|292
1627575900000|2021-07-29 16:25:00|14390.31|14270.31|14385.77|14265.77|14390.31|14270.31|14370.52|14250.52|284
1627576200000|2021-07-29 16:30:00|14385.76|14265.76|14379.56|14259.56|14394.42|14274.42|14377.06|14257.06|282
1627576500000|2021-07-29 16:35:00|14379.67|14259.67|14375.16|14255.16|14383.06|14263.06|14366.66|14246.66|287
1627576800000|2021-07-29 16:40:00|14375.15|14255.15|14378.66|14258.66|14379.05|14259.05|14356.17|14236.17|288
1627577100000|2021-07-29 16:45:00|14380.46|14260.46|14345.35|14225.35|14382.25|14262.25|14345.35|14225.35|290
1627577400000|2021-07-29 16:50:00|14345.48|14225.48|14352.17|14232.17|14362.65|14242.65|14340.96|14220.96|289
1627577700000|2021-07-29 16:55:00|14352.13|14232.13|14359.16|14239.16|14359.52|14239.52|14337.01|14217.01|292
1627578000000|2021-07-29 17:00:00|14359.18|14239.18|14345.96|14225.96|14363.42|14243.42|14345.17|14225.17|288
1627578300000|2021-07-29 17:05:00|14345.79|14225.79|14350.63|14230.63|14353.18|14233.18|14333.53|14213.53|290
1627578600000|2021-07-29 17:10:00|14350.91|14230.91|14380.27|14260.27|14380.27|14260.27|14350.82|14230.82|286
1627578900000|2021-07-29 17:15:00|14380.08|14260.08|14372.64|14252.64|14382.19|14262.19|14365.65|14245.65|289
1627579200000|2021-07-29 17:20:00|14372.51|14252.51|14369.5|14249.5|14372.65|14252.65|14355.21|14235.21|292
1627579500000|2021-07-29 17:25:00|14369.4|14249.4|14360.37|14240.37|14369.88|14249.88|14349.28|14229.28|284
1627579800000|2021-07-29 17:30:00|14359.91|14239.91|14350.87|14230.87|14360.69|14240.69|14347.6|14227.6|267
1627580100000|2021-07-29 17:35:00|14349.93|14229.93|14337.63|14217.63|14351.64|14231.64|14333.98|14213.98|291
1627580400000|2021-07-29 17:40:00|14337.84|14217.84|14348.07|14228.07|14355.23|14235.23|14335.64|14215.64|277
1627580700000|2021-07-29 17:45:00|14348.05|14228.05|14363.08|14243.08|14364.81|14244.81|14348.04|14228.04|268
1627581000000|2021-07-29 17:50:00|14362.68|14242.68|14383.77|14263.77|14398.73|14278.73|14362.53|14242.53|286
1627581300000|2021-07-29 17:55:00|14384.1|14264.1|14326.21|14206.21|14387.69|14267.69|14320.45|14200.45|292
1627581600000|2021-07-29 18:00:00|14326.3|14206.3|14323.89|14203.89|14330.21|14210.21|14316.89|14196.89|297
1627581900000|2021-07-29 18:05:00|14324.05|14204.05|14343.26|14223.26|14344.5|14224.5|14321.72|14201.72|285
1627582200000|2021-07-29 18:10:00|14343.13|14223.13|14335.21|14215.21|14345.4|14225.4|14331.63|14211.63|290
1627582500000|2021-07-29 18:15:00|14335.36|14215.36|14323.49|14203.49|14335.41|14215.41|14317.03|14197.03|277
1627582800000|2021-07-29 18:20:00|14323.42|14203.42|14310.13|14190.13|14328.03|14208.03|14308.69|14188.69|291
1627583100000|2021-07-29 18:25:00|14310.23|14190.23|14282.25|14162.25|14310.23|14190.23|14268.8|14148.8|284
1627583400000|2021-07-29 18:30:00|14282.69|14162.69|14264.97|14144.97|14293.41|14173.41|14247.19|14127.19|293
1627583700000|2021-07-29 18:35:00|14263.78|14143.78|14271.47|14151.47|14271.58|14151.58|14257.3|14137.3|281
1627584000000|2021-07-29 18:40:00|14271.45|14151.45|14253.71|14133.71|14276.78|14156.78|14252.13|14132.13|279
1627584300000|2021-07-29 18:45:00|14253.45|14133.45|14266.34|14146.34|14266.36|14146.36|14251.51|14131.51|261
1627584600000|2021-07-29 18:50:00|14266.46|14146.46|14268.36|14148.36|14268.36|14148.36|14253.61|14133.61|268
1627584900000|2021-07-29 18:55:00|14269.96|14149.96|14267.75|14147.75|14272.69|14152.69|14263.23|14143.23|285
1627585200000|2021-07-29 19:00:00|14267.81|14147.81|14262.25|14142.25|14269.42|14149.42|14259.32|14139.32|290
1627585500000|2021-07-29 19:05:00|14262.03|14142.03|14244.77|14124.77|14262.13|14142.13|14243.32|14123.32|282
1627585800000|2021-07-29 19:10:00|14243.69|14123.69|14295.17|14175.17|14297.85|14177.85|14242.61|14122.61|289
1627586100000|2021-07-29 19:15:00|14295.01|14175.01|14275.39|14155.39|14299.62|14179.62|14273.47|14153.47|281
1627586400000|2021-07-29 19:20:00|14275.48|14155.48|14259.01|14139.01|14275.48|14155.48|14255.87|14135.87|288
1627586700000|2021-07-29 19:25:00|14259.36|14139.36|14253.48|14133.48|14262.05|14142.05|14247.17|14127.17|267
1627587000000|2021-07-29 19:30:00|14253.68|14133.68|14257.61|14137.61|14263.52|14143.52|14251.14|14131.14|279
1627587300000|2021-07-29 19:35:00|14257.6|14137.6|14252.17|14132.17|14266.06|14146.06|14251.01|14131.01|278
1627587600000|2021-07-29 19:40:00|14252.07|14132.07|14251.22|14131.22|14253.85|14133.85|14244.97|14124.97|276
1627587900000|2021-07-29 19:45:00|14251.08|14131.08|14291.6|14171.6|14291.6|14171.6|14249.56|14129.56|277
1627588200000|2021-07-29 19:50:00|14294.06|14174.06|14311.92|14191.92|14318.31|14198.31|14292.96|14172.96|291
1627588500000|2021-07-29 19:55:00|14311.69|14191.69|14305.81|14185.81|14318.82|14198.82|14305.47|14185.47|292
1627588800000|2021-07-29 20:00:00|14305.79|14185.79|14307.24|14187.24|14313.92|14193.92|14301.13|14181.13|282
1627589100000|2021-07-29 20:05:00|14306.82|14186.82|14314.64|14194.64|14319.79|14199.79|14300.94|14180.94|286
1627589400000|2021-07-29 20:10:00|14314.53|14194.53|14318.13|14198.13|14319.92|14199.92|14309.19|14189.19|283
1627589700000|2021-07-29 20:15:00|14319.28|14199.28|14321.4|14201.4|14322.08|14202.08|14309.44|14189.44|279
1627590000000|2021-07-29 20:20:00|14321.58|14201.58|14357.65|14237.65|14363.39|14243.39|14321.2|14201.2|285
1627590300000|2021-07-29 20:25:00|14357.67|14237.67|14341.49|14221.49|14363.08|14243.08|14339.36|14219.36|283
1627590600000|2021-07-29 20:30:00|14341.42|14221.42|14352.52|14232.52|14356.5|14236.5|14341.42|14221.42|284
1627590900000|2021-07-29 20:35:00|14352.36|14232.36|14362.24|14242.24|14363.99|14243.99|14347.97|14227.97|276
1627591200000|2021-07-29 20:40:00|14362.19|14242.19|14341.79|14221.79|14362.19|14242.19|14338.85|14218.85|270
1627591500000|2021-07-29 20:45:00|14342.5|14222.5|14325.58|14205.58|14345.69|14225.69|14324.14|14204.14|278
1627591800000|2021-07-29 20:50:00|14324.89|14204.89|14337.87|14217.87|14338.81|14218.81|14323.64|14203.64|266
1627592100000|2021-07-29 20:55:00|14337.84|14217.84|14333.21|14213.21|14339.3|14219.3|14331.45|14211.45|264
1627592400000|2021-07-29 21:00:00|14333.71|14213.71|14334.97|14214.97|14343.32|14223.32|14332.15|14212.15|265
1627592700000|2021-07-29 21:05:00|14334.63|14214.63|14324.99|14204.99|14342.65|14222.65|14324.99|14204.99|277
1627593000000|2021-07-29 21:10:00|14324.54|14204.54|14327.74|14207.74|14330.01|14210.01|14321.49|14201.49|260
1627593300000|2021-07-29 21:15:00|14327.66|14207.66|14310.86|14190.86|14330.37|14210.37|14310.85|14190.85|272
1627593600000|2021-07-29 21:20:00|14310.95|14190.95|14293.45|14173.45|14310.95|14190.95|14293.17|14173.17|276
1627593900000|2021-07-29 21:25:00|14293.29|14173.29|14295.87|14175.87|14306.93|14186.93|14287.88|14167.88|273
1627594200000|2021-07-29 21:30:00|14296.25|14176.25|14290.12|14170.12|14299.47|14179.47|14289.96|14169.96|277
1627594500000|2021-07-29 21:35:00|14290.1|14170.1|14277.07|14157.07|14293.94|14173.94|14263.75|14143.75|281
1627594800000|2021-07-29 21:40:00|14277.38|14157.38|14275.29|14155.29|14281.18|14161.18|14266.63|14146.63|264
1627595100000|2021-07-29 21:45:00|14275.52|14155.52|14285.64|14165.64|14286.73|14166.73|14274.43|14154.43|264
1627595400000|2021-07-29 21:50:00|14285.43|14165.43|14262.13|14142.13|14285.56|14165.56|14261.33|14141.33|281
1627595700000|2021-07-29 21:55:00|14262.17|14142.17|14270.58|14150.58|14271.47|14151.47|14260.76|14140.76|282
1627596000000|2021-07-29 22:00:00|14270.57|14150.57|14280.24|14160.24|14280.24|14160.24|14262.59|14142.59|282
1627596300000|2021-07-29 22:05:00|14280.9|14160.9|14313.9|14193.9|14316.96|14196.96|14280.9|14160.9|295
1627596600000|2021-07-29 22:10:00|14314.28|14194.28|14337.72|14217.72|14343.14|14223.14|14314.28|14194.28|286
1627596900000|2021-07-29 22:15:00|14337.78|14217.78|14335.58|14215.58|14350.65|14230.65|14335.37|14215.37|288
1627597200000|2021-07-29 22:20:00|14335.41|14215.41|14334.88|14214.88|14335.41|14215.41|14321.47|14201.47|283
1627597500000|2021-07-29 22:25:00|14334.9|14214.9|14332.61|14212.61|14340.23|14220.23|14329.26|14209.26|276
1627597800000|2021-07-29 22:30:00|14334.04|14214.04|14337.17|14217.17|14349.34|14229.34|14333.62|14213.62|291
1627598100000|2021-07-29 22:35:00|14337.1|14217.1|14344.04|14224.04|14353.27|14233.27|14336.76|14216.76|271
1627598400000|2021-07-29 22:40:00|14343.85|14223.85|14350.04|14230.04|14352.59|14232.59|14342.84|14222.84|282
1627598700000|2021-07-29 22:45:00|14349.97|14229.97|14366.28|14246.28|14367.76|14247.76|14346.69|14226.69|274
1627599000000|2021-07-29 22:50:00|14365.74|14245.74|14357.27|14237.27|14368.75|14248.75|14352.55|14232.55|281
1627599300000|2021-07-29 22:55:00|14356.92|14236.92|14367.57|14247.57|14368.32|14248.32|14353.47|14233.47|278
1627599600000|2021-07-29 23:00:00|14367.72|14247.72|14440.16|14320.16|14464.6|14344.6|14366.47|14246.47|295
1627599900000|2021-07-29 23:05:00|14439.44|14319.44|14478.36|14358.36|14478.36|14358.36|14434.69|14314.69|291
1627600200000|2021-07-29 23:10:00|14478.38|14358.38|14496.71|14376.71|14498.38|14378.38|14476.98|14356.98|298
1627600500000|2021-07-29 23:15:00|14496.92|14376.92|14578.15|14458.15|14591.32|14471.32|14496.01|14376.01|294
1627600800000|2021-07-29 23:20:00|14577.98|14457.98|14578.2|14458.2|14587.73|14467.73|14547.13|14427.13|296
1627601100000|2021-07-29 23:25:00|14578.49|14458.49|14601.22|14481.22|14601.22|14481.22|14578.19|14458.19|297
1627601400000|2021-07-29 23:30:00|14602.53|14482.53|14582.34|14462.34|14619.8|14499.8|14582.01|14462.01|294
1627601700000|2021-07-29 23:35:00|14583.11|14463.11|14578.01|14458.01|14594.14|14474.14|14567.44|14447.44|298
1627602000000|2021-07-29 23:40:00|14577.93|14457.93|14552.56|14432.56|14579.96|14459.96|14546.72|14426.72|288
1627602300000|2021-07-29 23:45:00|14552.65|14432.65|14493.79|14373.79|14552.65|14432.65|14478.57|14358.57|295
1627602600000|2021-07-29 23:50:00|14493.68|14373.68|14512.31|14392.31|14514.61|14394.61|14492.44|14372.44|292
1627602900000|2021-07-29 23:55:00|14512.55|14392.55|14517.01|14397.01|14520.28|14400.28|14503.97|14383.97|291
1627603200000|2021-07-30 00:00:00|14518.32|14398.32|14504.05|14384.05|14542.67|14422.67|14501.08|14381.08|297
1627603500000|2021-07-30 00:05:00|14504.38|14384.38|14444.45|14324.45|14517.08|14397.08|14443.6|14323.6|295
1627603800000|2021-07-30 00:10:00|14444.56|14324.56|14474.03|14354.03|14474.03|14354.03|14433.27|14313.27|296
1627604100000|2021-07-30 00:15:00|14473.67|14353.67|14533.88|14413.88|14543.86|14423.86|14468.22|14348.22|294
1627604400000|2021-07-30 00:20:00|14534.58|14414.58|14556.53|14436.53|14556.53|14436.53|14529.13|14409.13|292
1627604700000|2021-07-30 00:25:00|14556.14|14436.14|14554.55|14434.55|14577.75|14457.75|14551.71|14431.71|288
1627605000000|2021-07-30 00:30:00|14554.75|14434.75|14547.47|14427.47|14555.2|14435.2|14531.21|14411.21|295
1627605300000|2021-07-30 00:35:00|14547.27|14427.27|14586.38|14466.38|14587.17|14467.17|14546.11|14426.11|294
1627605600000|2021-07-30 00:40:00|14586.65|14466.65|14545.64|14425.64|14586.94|14466.94|14544.35|14424.35|285
1627605900000|2021-07-30 00:45:00|14545.63|14425.63|14520.26|14400.26|14548.35|14428.35|14501.97|14381.97|294
1627606200000|2021-07-30 00:50:00|14520.97|14400.97|14527.97|14407.97|14536.42|14416.42|14520.34|14400.34|288
1627606500000|2021-07-30 00:55:00|14528.32|14408.32|14542.07|14422.07|14542.07|14422.07|14527.29|14407.29|276
1627606800000|2021-07-30 01:00:00|14542.18|14422.18|14540.8|14420.8|14552.91|14432.91|14526.02|14406.02|292
1627607100000|2021-07-30 01:05:00|14541.01|14421.01|14572.76|14452.76|14573.47|14453.47|14540.81|14420.81|293
1627607400000|2021-07-30 01:10:00|14574.18|14454.18|14611.45|14491.45|14612.51|14492.51|14573.01|14453.01|289
1627607700000|2021-07-30 01:15:00|14611.74|14491.74|14604.72|14484.72|14632.89|14512.89|14603.94|14483.94|295
1627608000000|2021-07-30 01:20:00|14604.86|14484.86|14597.13|14477.13|14605.93|14485.93|14591.32|14471.32|286
1627608300000|2021-07-30 01:25:00|14597.07|14477.07|14593.07|14473.07|14600.84|14480.84|14588.25|14468.25|288
1627608600000|2021-07-30 01:30:00|14592.75|14472.75|14625.61|14505.61|14626.6|14506.6|14589.76|14469.76|288
1627608900000|2021-07-30 01:35:00|14625.51|14505.51|14663|14543|14664.37|14544.37|14625.51|14505.51|293
1627609200000|2021-07-30 01:40:00|14663.05|14543.05|14694.89|14574.89|14700.24|14580.24|14653.49|14533.49|289
1627609500000|2021-07-30 01:45:00|14695.08|14575.08|14740.01|14620.01|14764.7|14644.7|14695.08|14575.08|298
1627609800000|2021-07-30 01:50:00|14740.53|14620.53|14747.01|14627.01|14748.38|14628.38|14731.44|14611.44|292
1627610100000|2021-07-30 01:55:00|14746.92|14626.92|14751.16|14631.16|14776.77|14656.77|14746.92|14626.92|291
1627610400000|2021-07-30 02:00:00|14751.17|14631.17|14791.78|14671.78|14806.32|14686.32|14751.17|14631.17|295
1627610700000|2021-07-30 02:05:00|14792.33|14672.33|14789.83|14669.83|14804.3|14684.3|14784.8|14664.8|294
1627611000000|2021-07-30 02:10:00|14789.88|14669.88|14782.86|14662.86|14803.9|14683.9|14782.86|14662.86|295
1627611300000|2021-07-30 02:15:00|14782.65|14662.65|14748.68|14628.68|14791.19|14671.19|14748.68|14628.68|295
1627611600000|2021-07-30 02:20:00|14746.71|14626.71|14750.84|14630.84|14750.84|14630.84|14734.1|14614.1|290
1627611900000|2021-07-30 02:25:00|14750.77|14630.77|14745.4|14625.4|14755.36|14635.36|14730.23|14610.23|289
1627612200000|2021-07-30 02:30:00|14745.43|14625.43|14743.38|14623.38|14761.22|14641.22|14740.29|14620.29|286
1627612500000|2021-07-30 02:35:00|14743.52|14623.52|14716.47|14596.47|14745.07|14625.07|14713.53|14593.53|285
1627612800000|2021-07-30 02:40:00|14716.5|14596.5|14737.78|14617.78|14743.08|14623.08|14716.21|14596.21|283
1627613100000|2021-07-30 02:45:00|14737.8|14617.8|14707.5|14587.5|14741.97|14621.97|14707.28|14587.28|290
1627613400000|2021-07-30 02:50:00|14707.09|14587.09|14686.97|14566.97|14712.39|14592.39|14683.65|14563.65|288
1627613700000|2021-07-30 02:55:00|14685.89|14565.89|14689.64|14569.64|14691.82|14571.82|14680|14560|288
1627614000000|2021-07-30 03:00:00|14689.49|14569.49|14703.84|14583.84|14708.74|14588.74|14689.49|14569.49|287
1627614300000|2021-07-30 03:05:00|14703.8|14583.8|14736.03|14616.03|14737.96|14617.96|14703.64|14583.64|286
1627614600000|2021-07-30 03:10:00|14735.92|14615.92|14739.45|14619.45|14739.61|14619.61|14722.68|14602.68|287
1627614900000|2021-07-30 03:15:00|14739.42|14619.42|14765.16|14645.16|14765.16|14645.16|14739.42|14619.42|292
1627615200000|2021-07-30 03:20:00|14765.61|14645.61|14746.35|14626.35|14766.54|14646.54|14745.36|14625.36|288
1627615500000|2021-07-30 03:25:00|14746.55|14626.55|14758.73|14638.73|14759.26|14639.26|14743.64|14623.64|287
1627615800000|2021-07-30 03:30:00|14758.55|14638.55|14719.45|14599.45|14765.85|14645.85|14713.36|14593.36|291
1627616100000|2021-07-30 03:35:00|14720.63|14600.63|14712.49|14592.49|14721.16|14601.16|14694.72|14574.72|294
1627616400000|2021-07-30 03:40:00|14713.19|14593.19|14729.35|14609.35|14731.85|14611.85|14712.37|14592.37|291
1627616700000|2021-07-30 03:45:00|14729.34|14609.34|14719.98|14599.98|14735.23|14615.23|14718.15|14598.15|294
1627617000000|2021-07-30 03:50:00|14719.79|14599.79|14722.26|14602.26|14729.67|14609.67|14717.69|14597.69|285
1627617300000|2021-07-30 03:55:00|14721.16|14601.16|14718.11|14598.11|14721.65|14601.65|14709.51|14589.51|287
1627617600000|2021-07-30 04:00:00|14718.13|14598.13|14723.52|14603.52|14747.47|14627.47|14717.83|14597.83|292
1627617900000|2021-07-30 04:05:00|14723.22|14603.22|14690|14570|14724.54|14604.54|14689.9|14569.9|287
1627618200000|2021-07-30 04:10:00|14689.66|14569.66|14709|14589|14709.34|14589.34|14674.42|14554.42|294
1627618500000|2021-07-30 04:15:00|14709.41|14589.41|14702.34|14582.34|14715.04|14595.04|14702.34|14582.34|289
1627618800000|2021-07-30 04:20:00|14701.72|14581.72|14701.39|14581.39|14702.26|14582.26|14686.35|14566.35|280
1627619100000|2021-07-30 04:25:00|14701.48|14581.48|14685.56|14565.56|14704.39|14584.39|14677.12|14557.12|291
1627619400000|2021-07-30 04:30:00|14685.2|14565.2|14689.4|14569.4|14690.11|14570.11|14672.91|14552.91|293
1627619700000|2021-07-30 04:35:00|14689.35|14569.35|14655.46|14535.46|14694.41|14574.41|14652.04|14532.04|282
1627620000000|2021-07-30 04:40:00|14657.04|14537.04|14621.67|14501.67|14658.84|14538.84|14621.67|14501.67|292
1627620300000|2021-07-30 04:45:00|14621.63|14501.63|14640.96|14520.96|14647.44|14527.44|14621.26|14501.26|283
1627620600000|2021-07-30 04:50:00|14640.32|14520.32|14613.18|14493.18|14648.77|14528.77|14603.72|14483.72|283
1627620900000|2021-07-30 04:55:00|14612.85|14492.85|14648.94|14528.94|14649.29|14529.29|14612.85|14492.85|286
1627621200000|2021-07-30 05:00:00|14648.95|14528.95|14654.86|14534.86|14659|14539|14648.68|14528.68|288
1627621500000|2021-07-30 05:05:00|14654.81|14534.81|14651.95|14531.95|14664.15|14544.15|14651.95|14531.95|260
1627621800000|2021-07-30 05:10:00|14651.55|14531.55|14631.93|14511.93|14655.16|14535.16|14631.93|14511.93|282
1627622100000|2021-07-30 05:15:00|14631.92|14511.92|14615.42|14495.42|14632.92|14512.92|14599.19|14479.19|285
1627622400000|2021-07-30 05:20:00|14615.69|14495.69|14623.7|14503.7|14637.6|14517.6|14615.69|14495.69|267
1627622700000|2021-07-30 05:25:00|14623.87|14503.87|14592.09|14472.09|14624.36|14504.36|14578.25|14458.25|295
1627623000000|2021-07-30 05:30:00|14592.04|14472.04|14608.06|14488.06|14611.59|14491.59|14584.44|14464.44|288
1627623300000|2021-07-30 05:35:00|14607.74|14487.74|14633.77|14513.77|14634.78|14514.78|14602.07|14482.07|282
1627623600000|2021-07-30 05:40:00|14633.55|14513.55|14613.78|14493.78|14638.74|14518.74|14613.72|14493.72|275
1627623900000|2021-07-30 05:45:00|14613.81|14493.81|14594.77|14474.77|14614.08|14494.08|14588.65|14468.65|278
1627624200000|2021-07-30 05:50:00|14594.78|14474.78|14619.56|14499.56|14622.12|14502.12|14594.78|14474.78|281
1627624500000|2021-07-30 05:55:00|14619.61|14499.61|14596.97|14476.97|14619.61|14499.61|14588.36|14468.36|279
1627624800000|2021-07-30 06:00:00|14596.96|14476.96|14603.64|14483.64|14606.9|14486.9|14583.87|14463.87|272
1627625100000|2021-07-30 06:05:00|14603.28|14483.28|14585.15|14465.15|14607.12|14487.12|14585.15|14465.15|267
1627625400000|2021-07-30 06:10:00|14585.44|14465.44|14564.4|14444.4|14586.58|14466.58|14530.26|14410.26|289
1627625700000|2021-07-30 06:15:00|14564.55|14444.55|14550.85|14430.85|14564.59|14444.59|14541.33|14421.33|287
1627626000000|2021-07-30 06:20:00|14551.11|14431.11|14582.39|14462.39|14587.41|14467.41|14550.77|14430.77|289
1627626300000|2021-07-30 06:25:00|14582.5|14462.5|14593.01|14473.01|14593.01|14473.01|14579.53|14459.53|277
1627626600000|2021-07-30 06:30:00|14592.88|14472.88|14598.1|14478.1|14598.3|14478.3|14589.63|14469.63|284
1627626900000|2021-07-30 06:35:00|14598.33|14478.33|14596.16|14476.16|14602.88|14482.88|14592|14472|271
1627627200000|2021-07-30 06:40:00|14595.84|14475.84|14578.59|14458.59|14595.84|14475.84|14573.43|14453.43|280
1627627500000|2021-07-30 06:45:00|14578.61|14458.61|14566.36|14446.36|14585.03|14465.03|14566.36|14446.36|282
1627627800000|2021-07-30 06:50:00|14565.99|14445.99|14582.34|14462.34|14582.34|14462.34|14565.94|14445.94|252
1627628100000|2021-07-30 06:55:00|14582.66|14462.66|14625.94|14505.94|14628.89|14508.89|14581.76|14461.76|284
1627628400000|2021-07-30 07:00:00|14625.96|14505.96|14607.33|14487.33|14628.11|14508.11|14607.33|14487.33|277
1627628700000|2021-07-30 07:05:00|14606.64|14486.64|14600.03|14480.03|14609.03|14489.03|14594.04|14474.04|279
1627629000000|2021-07-30 07:10:00|14600.06|14480.06|14613.9|14493.9|14615.98|14495.98|14596.66|14476.66|269
1627629300000|2021-07-30 07:15:00|14613.92|14493.92|14606.42|14486.42|14622.47|14502.47|14606.08|14486.08|278
1627629600000|2021-07-30 07:20:00|14606.55|14486.55|14577.24|14457.24|14606.69|14486.69|14571.93|14451.93|284
1627629900000|2021-07-30 07:25:00|14576.99|14456.99|14603.42|14483.42|14604.2|14484.2|14576.99|14456.99|279
1627630200000|2021-07-30 07:30:00|14603.61|14483.61|14595.77|14475.77|14607.64|14487.64|14591.58|14471.58|281
1627630500000|2021-07-30 07:35:00|14594.04|14474.04|14602.06|14482.06|14610.23|14490.23|14592.22|14472.22|276
1627630800000|2021-07-30 07:40:00|14602.05|14482.05|14593.9|14473.9|14602.05|14482.05|14582.67|14462.67|274
1627631100000|2021-07-30 07:45:00|14593.98|14473.98|14605.03|14485.03|14605.79|14485.79|14573.1|14453.1|282
1627631400000|2021-07-30 07:50:00|14605.07|14485.07|14579.05|14459.05|14606.01|14486.01|14577.4|14457.4|286
1627631700000|2021-07-30 07:55:00|14579.02|14459.02|14584.41|14464.41|14585.81|14465.81|14565.17|14445.17|289
1627632000000|2021-07-30 08:00:00|14585.3|14465.3|14562.2|14442.2|14592.13|14472.13|14562.15|14442.15|289
1627632300000|2021-07-30 08:05:00|14562.31|14442.31|14548.45|14428.45|14563.25|14443.25|14541.1|14421.1|282
1627632600000|2021-07-30 08:10:00|14548.38|14428.38|14564.2|14444.2|14565.23|14445.23|14548.38|14428.38|273
1627632900000|2021-07-30 08:15:00|14564.05|14444.05|14561.74|14441.74|14564.09|14444.09|14553.92|14433.92|260
1627633200000|2021-07-30 08:20:00|14562.22|14442.22|14568.68|14448.68|14578.66|14458.66|14562.18|14442.18|276
1627633500000|2021-07-30 08:25:00|14568.53|14448.53|14551.91|14431.91|14568.53|14448.53|14549.2|14429.2|270
1627633800000|2021-07-30 08:30:00|14551.84|14431.84|14548.56|14428.56|14551.89|14431.89|14527.78|14407.78|286
1627634100000|2021-07-30 08:35:00|14548.64|14428.64|14485.15|14365.15|14549.11|14429.11|14484.13|14364.13|278
1627634400000|2021-07-30 08:40:00|14486.49|14366.49|14338.22|14218.22|14486.89|14366.89|14310.24|14190.24|297
1627634700000|2021-07-30 08:45:00|14338.43|14218.43|14273.47|14153.47|14341.92|14221.92|14269.6|14149.6|298
1627635000000|2021-07-30 08:50:00|14273.39|14153.39|14200.86|14080.86|14275.82|14155.82|14185|14065|300
1627635300000|2021-07-30 08:55:00|14201.84|14081.84|14238.19|14118.19|14257.42|14137.42|14201.84|14081.84|299
1627635600000|2021-07-30 09:00:00|14237.77|14117.77|14182.23|14062.23|14237.91|14117.91|14182.23|14062.23|297
1627635900000|2021-07-30 09:05:00|14182.21|14062.21|14172.56|14052.56|14193.06|14073.06|14156.68|14036.68|298
1627636200000|2021-07-30 09:10:00|14171.81|14051.81|14187.37|14067.37|14187.45|14067.45|14138.4|14018.4|297
1627636500000|2021-07-30 09:15:00|14187.36|14067.36|14170.11|14050.11|14192.74|14072.74|14169.92|14049.92|297
1627636800000|2021-07-30 09:20:00|14170.13|14050.13|14106.09|13986.09|14170.14|14050.14|14105.01|13985.01|293
1627637100000|2021-07-30 09:25:00|14107.36|13987.36|14063.97|13943.97|14128.06|14008.06|14046.92|13926.92|298
1627637400000|2021-07-30 09:30:00|14064.36|13944.36|14119.5|13999.5|14129.18|14009.18|14063.99|13943.99|299
1627637700000|2021-07-30 09:35:00|14120.81|14000.81|14101.54|13981.54|14121.79|14001.79|14097.08|13977.08|293
1627638000000|2021-07-30 09:40:00|14101.77|13981.77|14120.05|14000.05|14121.03|14001.03|14083.77|13963.77|291
1627638300000|2021-07-30 09:45:00|14120.16|14000.16|14157.24|14037.24|14169.57|14049.57|14110.14|13990.14|293
1627638600000|2021-07-30 09:50:00|14156.65|14036.65|14195.72|14075.72|14196.32|14076.32|14151.02|14031.02|296
1627638900000|2021-07-30 09:55:00|14195.79|14075.79|14221.32|14101.32|14221.32|14101.32|14187.06|14067.06|297
1627639200000|2021-07-30 10:00:00|14220.5|14100.5|14186.66|14066.66|14221.4|14101.4|14169.77|14049.77|293
1627639500000|2021-07-30 10:05:00|14186.91|14066.91|14164.45|14044.45|14189.05|14069.05|14163.83|14043.83|282
1627639800000|2021-07-30 10:10:00|14164.55|14044.55|14165.12|14045.12|14165.12|14045.12|14155.73|14035.73|287
1627640100000|2021-07-30 10:15:00|14165.47|14045.47|14139.02|14019.02|14166.46|14046.46|14118.8|13998.8|293
1627640400000|2021-07-30 10:20:00|14139|14019|14148.71|14028.71|14157.5|14037.5|14138.19|14018.19|292
1627640700000|2021-07-30 10:25:00|14148.63|14028.63|14187.41|14067.41|14187.41|14067.41|14147.93|14027.93|291
1627641000000|2021-07-30 10:30:00|14186.66|14066.66|14191.78|14071.78|14200.82|14080.82|14185.4|14065.4|292
1627641300000|2021-07-30 10:35:00|14191.9|14071.9|14196.69|14076.69|14198.63|14078.63|14182.52|14062.52|292
1627641600000|2021-07-30 10:40:00|14196.7|14076.7|14250.05|14130.05|14250.05|14130.05|14192.73|14072.73|295
1627641900000|2021-07-30 10:45:00|14250.19|14130.19|14259.53|14139.53|14259.82|14139.82|14229.49|14109.49|288
1627642200000|2021-07-30 10:50:00|14259.95|14139.95|14254.74|14134.74|14264.83|14144.83|14250.08|14130.08|288
1627642500000|2021-07-30 10:55:00|14254.76|14134.76|14251.67|14131.67|14255.41|14135.41|14241.61|14121.61|279
1627642800000|2021-07-30 11:00:00|14251.43|14131.43|14221.45|14101.45|14251.43|14131.43|14221.45|14101.45|289
1627643100000|2021-07-30 11:05:00|14220.95|14100.95|14228.46|14108.46|14228.53|14108.53|14217.69|14097.69|275
1627643400000|2021-07-30 11:10:00|14228.47|14108.47|14221.39|14101.39|14229.84|14109.84|14213.36|14093.36|286
1627643700000|2021-07-30 11:15:00|14221.17|14101.17|14198|14078|14239.56|14119.56|14196.34|14076.34|286
1627644000000|2021-07-30 11:20:00|14198.02|14078.02|14216.26|14096.26|14227.78|14107.78|14197.74|14077.74|285
1627644300000|2021-07-30 11:25:00|14216.14|14096.14|14215.29|14095.29|14228.1|14108.1|14215.15|14095.15|283
1627644600000|2021-07-30 11:30:00|14214.74|14094.74|14248.78|14128.78|14255.01|14135.01|14211.52|14091.52|293
1627644900000|2021-07-30 11:35:00|14248.71|14128.71|14231.98|14111.98|14249.09|14129.09|14228.1|14108.1|284
1627645200000|2021-07-30 11:40:00|14231.62|14111.62|14188.11|14068.11|14232.53|14112.53|14181.59|14061.59|288
1627645500000|2021-07-30 11:45:00|14187.82|14067.82|14194.1|14074.1|14205.23|14085.23|14185.03|14065.03|276
1627645800000|2021-07-30 11:50:00|14193.13|14073.13|14163.23|14043.23|14198.64|14078.64|14144.87|14024.87|295
1627646100000|2021-07-30 11:55:00|14163.48|14043.48|14161.67|14041.67|14183.29|14063.29|14160.75|14040.75|292
1627646400000|2021-07-30 12:00:00|14161.06|14041.06|14160.77|14040.77|14165.9|14045.9|14131.7|14011.7|298
1627646700000|2021-07-30 12:05:00|14161.03|14041.03|14187.26|14067.26|14187.52|14067.52|14159.89|14039.89|287
1627647000000|2021-07-30 12:10:00|14187.22|14067.22|14200.29|14080.29|14202.94|14082.94|14185.66|14065.66|285
1627647300000|2021-07-30 12:15:00|14199.94|14079.94|14179.15|14059.15|14202.27|14082.27|14178.59|14058.59|283
1627647600000|2021-07-30 12:20:00|14178.98|14058.98|14195.09|14075.09|14202.65|14082.65|14175.99|14055.99|283
1627647900000|2021-07-30 12:25:00|14195.56|14075.56|14186.13|14066.13|14197.97|14077.97|14178.27|14058.27|286
1627648200000|2021-07-30 12:30:00|14186.14|14066.14|14189.92|14069.92|14189.92|14069.92|14155.77|14035.77|288
1627648500000|2021-07-30 12:35:00|14190.16|14070.16|14186.17|14066.17|14192.97|14072.97|14176.06|14056.06|285
1627648800000|2021-07-30 12:40:00|14185.96|14065.96|14181.58|14061.58|14206.37|14086.37|14181.25|14061.25|280
1627649100000|2021-07-30 12:45:00|14181.18|14061.18|14193.08|14073.08|14197.38|14077.38|14175.03|14055.03|283
1627649400000|2021-07-30 12:50:00|14192.93|14072.93|14162.16|14042.16|14192.99|14072.99|14161.6|14041.6|295
1627649700000|2021-07-30 12:55:00|14162.22|14042.22|14131.13|14011.13|14165.98|14045.98|14130.74|14010.74|293
1627650000000|2021-07-30 13:00:00|14131.01|14011.01|14154.5|14034.5|14155.38|14035.38|14127.07|14007.07|291
1627650300000|2021-07-30 13:05:00|14154.68|14034.68|14128|14008|14154.68|14034.68|14102.24|13982.24|297
1627650600000|2021-07-30 13:10:00|14127.65|14007.65|14130.74|14010.74|14132.38|14012.38|14114.62|13994.62|293
1627650900000|2021-07-30 13:15:00|14130.5|14010.5|14166.57|14046.57|14167.96|14047.96|14120.47|14000.47|288
1627651200000|2021-07-30 13:20:00|14166.98|14046.98|14165.02|14045.02|14174.39|14054.39|14163.54|14043.54|287
1627651500000|2021-07-30 13:25:00|14164.81|14044.81|14178.61|14058.61|14180.23|14060.23|14162.67|14042.67|279
1627651800000|2021-07-30 13:30:00|14178.62|14058.62|14152.55|14032.55|14183.08|14063.08|14152.55|14032.55|289
1627652100000|2021-07-30 13:35:00|14152.82|14032.82|14209.04|14089.04|14209.04|14089.04|14152.29|14032.29|282
1627652400000|2021-07-30 13:40:00|14208.29|14088.29|14214.55|14094.55|14221.53|14101.53|14203.21|14083.21|287
1627652700000|2021-07-30 13:45:00|14214.6|14094.6|14202.99|14082.99|14216.37|14096.37|14197.08|14077.08|284
1627653000000|2021-07-30 13:50:00|14202.4|14082.4|14193.22|14073.22|14205.21|14085.21|14189.59|14069.59|285
1627653300000|2021-07-30 13:55:00|14193.23|14073.23|14177.72|14057.72|14195.99|14075.99|14175.76|14055.76|275
1627653600000|2021-07-30 14:00:00|14177.67|14057.67|14203.84|14083.84|14204.3|14084.3|14170.63|14050.63|282
1627653900000|2021-07-30 14:05:00|14204.73|14084.73|14255.86|14135.86|14258.82|14138.82|14201.63|14081.63|281
1627654200000|2021-07-30 14:10:00|14256|14136|14271.6|14151.6|14281.69|14161.69|14252.09|14132.09|290
1627654500000|2021-07-30 14:15:00|14271.85|14151.85|14239.58|14119.58|14275.15|14155.15|14239.58|14119.58|291
1627654800000|2021-07-30 14:20:00|14239.23|14119.23|14232.3|14112.3|14243.74|14123.74|14231.35|14111.35|288
1627655100000|2021-07-30 14:25:00|14232.15|14112.15|14238.75|14118.75|14238.85|14118.85|14229.13|14109.13|267
1627655400000|2021-07-30 14:30:00|14239.37|14119.37|14222.53|14102.53|14244.33|14124.33|14222.35|14102.35|275
1627655700000|2021-07-30 14:35:00|14222.65|14102.65|14206.59|14086.59|14222.65|14102.65|14199.29|14079.29|281
1627656000000|2021-07-30 14:40:00|14206.23|14086.23|14235.12|14115.12|14235.12|14115.12|14206.23|14086.23|279
1627656300000|2021-07-30 14:45:00|14234.14|14114.14|14207.98|14087.98|14243.1|14123.1|14207.98|14087.98|281
1627656600000|2021-07-30 14:50:00|14207.96|14087.96|14215.08|14095.08|14235.62|14115.62|14205.27|14085.27|279
1627656900000|2021-07-30 14:55:00|14214.93|14094.93|14254.6|14134.6|14254.6|14134.6|14212|14092|292
1627657200000|2021-07-30 15:00:00|14256.14|14136.14|14220.97|14100.97|14256.83|14136.83|14213|14093|296
1627657500000|2021-07-30 15:05:00|14220.11|14100.11|14218.85|14098.85|14222.49|14102.49|14209.09|14089.09|287
1627657800000|2021-07-30 15:10:00|14218.47|14098.47|14220.49|14100.49|14221.17|14101.17|14198.55|14078.55|288
1627658100000|2021-07-30 15:15:00|14220.68|14100.68|14230.09|14110.09|14237.68|14117.68|14214.52|14094.52|280
1627658400000|2021-07-30 15:20:00|14230.08|14110.08|14250.19|14130.19|14251.5|14131.5|14217.56|14097.56|288
1627658700000|2021-07-30 15:25:00|14250.46|14130.46|14248.04|14128.04|14258.79|14138.79|14232.93|14112.93|291
1627659000000|2021-07-30 15:30:00|14247.92|14127.92|14249.13|14129.13|14257.91|14137.91|14240.4|14120.4|288
1627659300000|2021-07-30 15:35:00|14249.43|14129.43|14273.2|14153.2|14273.2|14153.2|14249.43|14129.43|292
1627659600000|2021-07-30 15:40:00|14273.27|14153.27|14286.17|14166.17|14289.22|14169.22|14271.7|14151.7|279
1627659900000|2021-07-30 15:45:00|14286.54|14166.54|14275.52|14155.52|14287.97|14167.97|14271.11|14151.11|284
1627660200000|2021-07-30 15:50:00|14275.41|14155.41|14268.82|14148.82|14275.72|14155.72|14264.18|14144.18|281
1627660500000|2021-07-30 15:55:00|14268.32|14148.32|14289.78|14169.78|14293.95|14173.95|14267.46|14147.46|287
1627660800000|2021-07-30 16:00:00|14290.52|14170.52|14268.3|14148.3|14293.75|14173.75|14267.27|14147.27|296
1627661100000|2021-07-30 16:05:00|14268.36|14148.36|14276.8|14156.8|14276.8|14156.8|14253.75|14133.75|289
1627661400000|2021-07-30 16:10:00|14277.16|14157.16|14251.4|14131.4|14285.36|14165.36|14251.4|14131.4|293
1627661700000|2021-07-30 16:15:00|14251.34|14131.34|14271.72|14151.72|14277.53|14157.53|14231.93|14111.93|294
1627662000000|2021-07-30 16:20:00|14271.93|14151.93|14314.93|14194.93|14315.93|14195.93|14271.93|14151.93|293
1627662300000|2021-07-30 16:25:00|14315.21|14195.21|14268.1|14148.1|14315.21|14195.21|14265.59|14145.59|288
1627662600000|2021-07-30 16:30:00|14268.95|14148.95|14292.94|14172.94|14292.94|14172.94|14259.94|14139.94|282
1627662900000|2021-07-30 16:35:00|14292.88|14172.88|14267.41|14147.41|14293.34|14173.34|14265.86|14145.86|287
1627663200000|2021-07-30 16:40:00|14265.89|14145.89|14266.58|14146.58|14274.51|14154.51|14263.06|14143.06|280
1627663500000|2021-07-30 16:45:00|14267.49|14147.49|14266|14146|14267.6|14147.6|14248.57|14128.57|284
1627663800000|2021-07-30 16:50:00|14265.98|14145.98|14265.85|14145.85|14275.63|14155.63|14258.67|14138.67|292
1627664100000|2021-07-30 16:55:00|14265.71|14145.71|14255.8|14135.8|14277.13|14157.13|14255.62|14135.62|294
1627664400000|2021-07-30 17:00:00|14255.72|14135.72|14261.84|14141.84|14274.86|14154.86|14253.83|14133.83|290
1627664700000|2021-07-30 17:05:00|14262.29|14142.29|14296.71|14176.71|14297.74|14177.74|14262.29|14142.29|287
1627665000000|2021-07-30 17:10:00|14296.65|14176.65|14294.76|14174.76|14299.9|14179.9|14291.47|14171.47|280
1627665300000|2021-07-30 17:15:00|14294.78|14174.78|14308.52|14188.52|14309.85|14189.85|14291.89|14171.89|281
1627665600000|2021-07-30 17:20:00|14308.61|14188.61|14317.37|14197.37|14317.37|14197.37|14295.86|14175.86|290
1627665900000|2021-07-30 17:25:00|14317.32|14197.32|14325.65|14205.65|14325.88|14205.88|14302.44|14182.44|284
1627666200000|2021-07-30 17:30:00|14325.67|14205.67|14336.54|14216.54|14337.92|14217.92|14322.39|14202.39|290
1627666500000|2021-07-30 17:35:00|14336.52|14216.52|14337.56|14217.56|14337.56|14217.56|14330.5|14210.5|285
1627666800000|2021-07-30 17:40:00|14337.57|14217.57|14348.83|14228.83|14349.78|14229.78|14337.55|14217.55|280
1627667100000|2021-07-30 17:45:00|14349.43|14229.43|14368.67|14248.67|14368.67|14248.67|14344.41|14224.41|283
1627667400000|2021-07-30 17:50:00|14368.88|14248.88|14357.81|14237.81|14378.79|14258.79|14357.67|14237.67|287
1627667700000|2021-07-30 17:55:00|14358.81|14238.81|14357.87|14237.87|14363.03|14243.03|14354.21|14234.21|277
1627668000000|2021-07-30 18:00:00|14358.6|14238.6|14349.47|14229.47|14359.11|14239.11|14336.43|14216.43|293
1627668300000|2021-07-30 18:05:00|14348.56|14228.56|14309.14|14189.14|14349.65|14229.65|14303|14183|290
1627668600000|2021-07-30 18:10:00|14309.1|14189.1|14326.03|14206.03|14326.69|14206.69|14303.6|14183.6|294
1627668900000|2021-07-30 18:15:00|14326.66|14206.66|14365.22|14245.22|14366.5|14246.5|14325.48|14205.48|285
1627669200000|2021-07-30 18:20:00|14365.34|14245.34|14370.82|14250.82|14372.2|14252.2|14364.36|14244.36|286
1627669500000|2021-07-30 18:25:00|14370.92|14250.92|14367.03|14247.03|14378.9|14258.9|14365.92|14245.92|283
1627669800000|2021-07-30 18:30:00|14366.88|14246.88|14380.04|14260.04|14383.3|14263.3|14365.72|14245.72|279
1627670100000|2021-07-30 18:35:00|14380.12|14260.12|14374.52|14254.52|14381.94|14261.94|14372.35|14252.35|290
1627670400000|2021-07-30 18:40:00|14374.5|14254.5|14355.43|14235.43|14374.5|14254.5|14355.01|14235.01|274
1627670700000|2021-07-30 18:45:00|14355.73|14235.73|14358.47|14238.47|14361.96|14241.96|14354.6|14234.6|276
1627671000000|2021-07-30 18:50:00|14358.56|14238.56|14358.59|14238.59|14367.84|14247.84|14356.29|14236.29|276
1627671300000|2021-07-30 18:55:00|14358.29|14238.29|14363.99|14243.99|14369.23|14249.23|14357.61|14237.61|271
1627671600000|2021-07-30 19:00:00|14364.14|14244.14|14367.08|14247.08|14372.61|14252.61|14361.16|14241.16|284
1627671900000|2021-07-30 19:05:00|14367.1|14247.1|14368.08|14248.08|14368.51|14248.51|14361.14|14241.14|268
1627672200000|2021-07-30 19:10:00|14369.02|14249.02|14386.6|14266.6|14386.6|14266.6|14368.88|14248.88|274
1627672500000|2021-07-30 19:15:00|14386.38|14266.38|14425.71|14305.71|14425.96|14305.96|14385.1|14265.1|288
1627672800000|2021-07-30 19:20:00|14425.8|14305.8|14448.35|14328.35|14449.4|14329.4|14421.63|14301.63|289
1627673100000|2021-07-30 19:25:00|14449.96|14329.96|14443.13|14323.13|14451.57|14331.57|14434.51|14314.51|284
1627673400000|2021-07-30 19:30:00|14442.99|14322.99|14413.89|14293.89|14446.79|14326.79|14412.84|14292.84|291
1627673700000|2021-07-30 19:35:00|14413.97|14293.97|14417.87|14297.87|14419.58|14299.58|14412.45|14292.45|277
1627674000000|2021-07-30 19:40:00|14417.78|14297.78|14415.15|14295.15|14419.3|14299.3|14406.65|14286.65|263
1627674300000|2021-07-30 19:45:00|14416.28|14296.28|14421.54|14301.54|14422.37|14302.37|14415.48|14295.48|271
1627674600000|2021-07-30 19:50:00|14421.63|14301.63|14440.72|14320.72|14449.28|14329.28|14421.52|14301.52|285
1627674900000|2021-07-30 19:55:00|14440.48|14320.48|14532.97|14412.97|14532.97|14412.97|14437.08|14317.08|293
1627675200000|2021-07-30 20:00:00|14535.88|14415.88|14540.71|14420.71|14558.69|14438.69|14531.26|14411.26|297
1627675500000|2021-07-30 20:05:00|14540.52|14420.52|14585.81|14465.81|14585.81|14465.81|14536.73|14416.73|296
1627675800000|2021-07-30 20:10:00|14586.43|14466.43|14619.86|14499.86|14620.37|14500.37|14586.43|14466.43|297
1627676100000|2021-07-30 20:15:00|14620.17|14500.17|14623.66|14503.66|14653.96|14533.96|14604.73|14484.73|297
1627676400000|2021-07-30 20:20:00|14623.43|14503.43|14650.74|14530.74|14657.97|14537.97|14622.14|14502.14|294
1627676700000|2021-07-30 20:25:00|14650.79|14530.79|14658.01|14538.01|14658.03|14538.03|14633.18|14513.18|291
1627677000000|2021-07-30 20:30:00|14657.57|14537.57|14639.15|14519.15|14666.56|14546.56|14631.15|14511.15|296
1627677300000|2021-07-30 20:35:00|14638.83|14518.83|14649|14529|14652.4|14532.4|14627.93|14507.93|292
1627677600000|2021-07-30 20:40:00|14649.55|14529.55|14690.03|14570.03|14690.09|14570.09|14648.86|14528.86|292
1627677900000|2021-07-30 20:45:00|14690.04|14570.04|14768.89|14648.89|14768.89|14648.89|14669.13|14549.13|296
1627678200000|2021-07-30 20:50:00|14768.93|14648.93|14824.08|14704.08|14914.54|14794.54|14763.97|14643.97|300
1627678500000|2021-07-30 20:55:00|14827.43|14707.43|14787.98|14667.98|14834.19|14714.19|14750.79|14630.79|240
1627714800000|2021-07-31 07:00:00|14893.12|14773.12|14914.62|14794.62|14926.39|14806.39|14887.02|14767.02|282
1627715100000|2021-07-31 07:05:00|14914.66|14794.66|14921.53|14801.53|14921.67|14801.67|14910.95|14790.95|254
1627715400000|2021-07-31 07:10:00|14921.83|14801.83|14946.58|14826.58|14948.21|14828.21|14920.15|14800.15|292
1627715700000|2021-07-31 07:15:00|14946.61|14826.61|14945.26|14825.26|14947.63|14827.63|14931.32|14811.32|285
1627716000000|2021-07-31 07:20:00|14945.39|14825.39|14929.96|14809.96|14947.31|14827.31|14929.7|14809.7|272
1627716300000|2021-07-31 07:25:00|14930.96|14810.96|14926.67|14806.67|14930.96|14810.96|14924.01|14804.01|270
1627716600000|2021-07-31 07:30:00|14926.59|14806.59|14945.76|14825.76|14945.9|14825.9|14926.59|14806.59|282
1627716900000|2021-07-31 07:35:00|14946.2|14826.2|14943.04|14823.04|14948.82|14828.82|14934.76|14814.76|266
1627717200000|2021-07-31 07:40:00|14943.46|14823.46|14947.19|14827.19|14948.37|14828.37|14941|14821|273
1627717500000|2021-07-31 07:45:00|14947.08|14827.08|14956.61|14836.61|14968.67|14848.67|14947.08|14827.08|271
1627717800000|2021-07-31 07:50:00|14956.64|14836.64|14942.65|14822.65|14960.51|14840.51|14940.17|14820.17|268
1627718100000|2021-07-31 07:55:00|14942.87|14822.87|14949.43|14829.43|14951|14831|14939.01|14819.01|258
1627718400000|2021-07-31 08:00:00|14949.19|14829.19|14979.68|14859.68|14979.68|14859.68|14937.46|14817.46|290
1627718700000|2021-07-31 08:05:00|14979.94|14859.94|15022.26|14902.26|15022.79|14902.79|14979.9|14859.9|291
1627719000000|2021-07-31 08:10:00|15022.42|14902.42|15009.58|14889.58|15025.27|14905.27|15009.5|14889.5|283
1627719300000|2021-07-31 08:15:00|15009.77|14889.77|14992.97|14872.97|15013.37|14893.37|14992.97|14872.97|282
1627719600000|2021-07-31 08:20:00|14993.14|14873.14|14999.18|14879.18|15001.9|14881.9|14987.99|14867.99|273
1627719900000|2021-07-31 08:25:00|14999.15|14879.15|15011.98|14891.98|15011.98|14891.98|14985.71|14865.71|278
1627720200000|2021-07-31 08:30:00|15012.5|14892.5|15039.96|14919.96|15060.79|14940.79|15012.5|14892.5|292
1627720500000|2021-07-31 08:35:00|15039.6|14919.6|15030.97|14910.97|15042.52|14922.52|15014.41|14894.41|286
1627720800000|2021-07-31 08:40:00|15030.49|14910.49|15039.14|14919.14|15042.45|14922.45|15019.71|14899.71|285
1627721100000|2021-07-31 08:45:00|15039.15|14919.15|15063.52|14943.52|15063.9|14943.9|15031.17|14911.17|286
1627721400000|2021-07-31 08:50:00|15063.46|14943.46|15067.86|14947.86|15074.5|14954.5|15060.78|14940.78|287
1627721700000|2021-07-31 08:55:00|15067.95|14947.95|15062.08|14942.08|15068.16|14948.16|15056.75|14936.75|287
1627722000000|2021-07-31 09:00:00|15061.54|14941.54|15050.77|14930.77|15061.54|14941.54|15032.43|14912.43|292
1627722300000|2021-07-31 09:05:00|15050.93|14930.93|15043.52|14923.52|15052.08|14932.08|15039.86|14919.86|280
1627722600000|2021-07-31 09:10:00|15043.63|14923.63|15084.4|14964.4|15089.46|14969.46|15043.62|14923.62|272
1627722900000|2021-07-31 09:15:00|15084.79|14964.79|15055.22|14935.22|15110.02|14990.02|15054.04|14934.04|280
1627723200000|2021-07-31 09:20:00|15055.1|14935.1|15037.57|14917.57|15055.77|14935.77|15032.93|14912.93|280
1627723500000|2021-07-31 09:25:00|15037.67|14917.67|15037.66|14917.66|15045.78|14925.78|15034.72|14914.72|273
1627723800000|2021-07-31 09:30:00|15037.8|14917.8|14996.36|14876.36|15038.8|14918.8|14995.31|14875.31|277
1627724100000|2021-07-31 09:35:00|14996.49|14876.49|15006.49|14886.49|15007.55|14887.55|14994.21|14874.21|275
1627724400000|2021-07-31 09:40:00|15007.23|14887.23|15004.07|14884.07|15008.99|14888.99|15002.99|14882.99|274
1627724700000|2021-07-31 09:45:00|15003.98|14883.98|15013.69|14893.69|15021.93|14901.93|15003.86|14883.86|278
1627725000000|2021-07-31 09:50:00|15013.43|14893.43|15019.8|14899.8|15023.53|14903.53|15006.41|14886.41|277
1627725300000|2021-07-31 09:55:00|15019.73|14899.73|15026.56|14906.56|15026.99|14906.99|15018.98|14898.98|265
1627725600000|2021-07-31 10:00:00|15026.6|14906.6|15042.02|14922.02|15048.4|14928.4|15019.34|14899.34|271
1627725900000|2021-07-31 10:05:00|15042.14|14922.14|15031.81|14911.81|15044.35|14924.35|15031.47|14911.47|279
1627726200000|2021-07-31 10:10:00|15032.2|14912.2|15040.9|14920.9|15041.66|14921.66|15032.2|14912.2|254
1627726500000|2021-07-31 10:15:00|15041|14921|15024.43|14904.43|15041.98|14921.98|15019.24|14899.24|287
1627726800000|2021-07-31 10:20:00|15024.17|14904.17|15049.76|14929.76|15049.76|14929.76|15023.52|14903.52|280
1627727100000|2021-07-31 10:25:00|15049.96|14929.96|15100|14980|15103.5|14983.5|15049.07|14929.07|292
1627727400000|2021-07-31 10:30:00|15100.04|14980.04|15126.47|15006.47|15127.88|15007.88|15096.57|14976.57|299
1627727700000|2021-07-31 10:35:00|15127.19|15007.19|15170.42|15050.42|15173.04|15053.04|15121.74|15001.74|291
1627728000000|2021-07-31 10:40:00|15169.37|15049.37|15184|15064|15184|15064|15158.78|15038.78|288
1627728300000|2021-07-31 10:45:00|15184.46|15064.46|15162.29|15042.29|15185.39|15065.39|15156.32|15036.32|289
1627728600000|2021-07-31 10:50:00|15162.42|15042.42|15135.74|15015.74|15164.74|15044.74|15125.71|15005.71|293
1627728900000|2021-07-31 10:55:00|15135.85|15015.85|15155.86|15035.86|15157.09|15037.09|15135.85|15015.85|284
1627729200000|2021-07-31 11:00:00|15155.97|15035.97|15154.84|15034.84|15157.35|15037.35|15135.38|15015.38|284
1627729500000|2021-07-31 11:05:00|15154.73|15034.73|15185.8|15065.8|15187.48|15067.48|15141.34|15021.34|284
1627729800000|2021-07-31 11:10:00|15185.63|15065.63|15184.67|15064.67|15198.81|15078.81|15180.91|15060.91|290
1627730100000|2021-07-31 11:15:00|15184.56|15064.56|15028.47|14908.47|15187.54|15067.54|15022.14|14902.14|297
1627730400000|2021-07-31 11:20:00|15027.49|14907.49|15078.71|14958.71|15079.23|14959.23|15023.68|14903.68|294
1627730700000|2021-07-31 11:25:00|15079.03|14959.03|15133.08|15013.08|15133.24|15013.24|15071.55|14951.55|295
1627731000000|2021-07-31 11:30:00|15133.16|15013.16|15124.85|15004.85|15133.73|15013.73|15103.56|14983.56|287
1627731300000|2021-07-31 11:35:00|15124.45|15004.45|15065.1|14945.1|15124.45|15004.45|15062.25|14942.25|292
1627731600000|2021-07-31 11:40:00|15066.33|14946.33|15101.24|14981.24|15101.24|14981.24|15066.29|14946.29|285
1627731900000|2021-07-31 11:45:00|15101.57|14981.57|15087.9|14967.9|15101.57|14981.57|15076.06|14956.06|277
1627732200000|2021-07-31 11:50:00|15087.36|14967.36|15071.38|14951.38|15087.36|14967.36|15057.52|14937.52|286
1627732500000|2021-07-31 11:55:00|15071.42|14951.42|15058.8|14938.8|15073|14953|15053.46|14933.46|285
1627732800000|2021-07-31 12:00:00|15058.78|14938.78|15034.07|14914.07|15059.32|14939.32|15023.93|14903.93|294
1627733100000|2021-07-31 12:05:00|15034.13|14914.13|15059.73|14939.73|15066.83|14946.83|15025.91|14905.91|287
1627733400000|2021-07-31 12:10:00|15059.61|14939.61|15094.13|14974.13|15094.37|14974.37|15049.1|14929.1|284
1627733700000|2021-07-31 12:15:00|15092.65|14972.65|15096.98|14976.98|15109.14|14989.14|15086.85|14966.85|293
1627734000000|2021-07-31 12:20:00|15097.23|14977.23|15095.83|14975.83|15104.24|14984.24|15087.03|14967.03|287
1627734300000|2021-07-31 12:25:00|15096.35|14976.35|15107.83|14987.83|15108.25|14988.25|15090.48|14970.48|288
1627734600000|2021-07-31 12:30:00|15107.74|14987.74|15080.46|14960.46|15108.5|14988.5|15077.28|14957.28|283
1627734900000|2021-07-31 12:35:00|15080.48|14960.48|15053.96|14933.96|15081.99|14961.99|15052.79|14932.79|284
1627735200000|2021-07-31 12:40:00|15053.97|14933.97|15056.93|14936.93|15056.93|14936.93|15044.12|14924.12|277
1627735500000|2021-07-31 12:45:00|15057.23|14937.23|15053.29|14933.29|15058.92|14938.92|15043.71|14923.71|280
1627735800000|2021-07-31 12:50:00|15053.19|14933.19|15061.95|14941.95|15062.78|14942.78|15043.87|14923.87|273
1627736100000|2021-07-31 12:55:00|15062.16|14942.16|15083.69|14963.69|15083.69|14963.69|15062.09|14942.09|274
1627736400000|2021-07-31 13:00:00|15083.91|14963.91|15073.52|14953.52|15085.95|14965.95|15071.71|14951.71|267
1627736700000|2021-07-31 13:05:00|15073.51|14953.51|15064.99|14944.99|15087.93|14967.93|15052.39|14932.39|289
1627737000000|2021-07-31 13:10:00|15064.98|14944.98|15057.97|14937.97|15068.52|14948.52|15047.62|14927.62|277
1627737300000|2021-07-31 13:15:00|15058.5|14938.5|15030.16|14910.16|15059.17|14939.17|15021.69|14901.69|288
1627737600000|2021-07-31 13:20:00|15030.11|14910.11|15017.12|14897.12|15030.78|14910.78|15007.19|14887.19|291
1627737900000|2021-07-31 13:25:00|15017.14|14897.14|14993.92|14873.92|15017.14|14897.14|14993.45|14873.45|272
1627738200000|2021-07-31 13:30:00|14994.02|14874.02|15028.08|14908.08|15030.31|14910.31|14990.69|14870.69|286
1627738500000|2021-07-31 13:35:00|15027.77|14907.77|15024.58|14904.58|15032.53|14912.53|14961.45|14841.45|289
1627738800000|2021-07-31 13:40:00|15024.44|14904.44|15026.48|14906.48|15029.04|14909.04|15005.91|14885.91|293
1627739100000|2021-07-31 13:45:00|15027.89|14907.89|14987.95|14867.95|15033.6|14913.6|14987.95|14867.95|292
1627739400000|2021-07-31 13:50:00|14986.4|14866.4|14980.74|14860.74|14991.47|14871.47|14967.67|14847.67|295
1627739700000|2021-07-31 13:55:00|14981.02|14861.02|14975.11|14855.11|14981.15|14861.15|14967.1|14847.1|287
1627740000000|2021-07-31 14:00:00|14975.39|14855.39|14951.4|14831.4|14975.63|14855.63|14950.08|14830.08|293
1627740300000|2021-07-31 14:05:00|14951.45|14831.45|14924.34|14804.34|14951.45|14831.45|14908.35|14788.35|297
1627740600000|2021-07-31 14:10:00|14924.22|14804.22|14984.75|14864.75|14984.75|14864.75|14924.22|14804.22|284
1627740900000|2021-07-31 14:15:00|14984.79|14864.79|15027.37|14907.37|15030.85|14910.85|14980.98|14860.98|298
1627741200000|2021-07-31 14:20:00|15027.93|14907.93|15017.37|14897.37|15031.6|14911.6|15017.04|14897.04|281
1627741500000|2021-07-31 14:25:00|15017.32|14897.32|15019.53|14899.53|15023.37|14903.37|15014.52|14894.52|274
1627741800000|2021-07-31 14:30:00|15019.62|14899.62|15005.75|14885.75|15023.39|14903.39|15001.38|14881.38|278
1627742100000|2021-07-31 14:35:00|15005.53|14885.53|14976.95|14856.95|15006.12|14886.12|14976.34|14856.34|291
1627742400000|2021-07-31 14:40:00|14977.1|14857.1|14957.11|14837.11|14977.88|14857.88|14954.33|14834.33|286
1627742700000|2021-07-31 14:45:00|14957.22|14837.22|14973.76|14853.76|14973.76|14853.76|14947.2|14827.2|291
1627743000000|2021-07-31 14:50:00|14974.76|14854.76|14964.43|14844.43|14977.07|14857.07|14951.35|14831.35|289
1627743300000|2021-07-31 14:55:00|14964.42|14844.42|14973.32|14853.32|14973.32|14853.32|14958.64|14838.64|285
1627743600000|2021-07-31 15:00:00|14973.59|14853.59|14947.8|14827.8|14973.9|14853.9|14945.79|14825.79|278
1627743900000|2021-07-31 15:05:00|14947.49|14827.49|14997.76|14877.76|14998.77|14878.77|14946.06|14826.06|286
1627744200000|2021-07-31 15:10:00|14998.35|14878.35|15027.83|14907.83|15028.42|14908.42|14997.72|14877.72|285
1627744500000|2021-07-31 15:15:00|15027.99|14907.99|15012.68|14892.68|15031.58|14911.58|15009.94|14889.94|291
1627744800000|2021-07-31 15:20:00|15012.32|14892.32|15001.78|14881.78|15013.13|14893.13|14996.02|14876.02|287
1627745100000|2021-07-31 15:25:00|15001.56|14881.56|14999.27|14879.27|15002.14|14882.14|14988.37|14868.37|275
1627745400000|2021-07-31 15:30:00|14999.15|14879.15|14995.98|14875.98|14999.4|14879.4|14985.89|14865.89|280
1627745700000|2021-07-31 15:35:00|14995.93|14875.93|14995.18|14875.18|14997.57|14877.57|14983.67|14863.67|276
1627746000000|2021-07-31 15:40:00|14995.17|14875.17|15023.19|14903.19|15023.19|14903.19|14994.73|14874.73|272
1627746300000|2021-07-31 15:45:00|15023.49|14903.49|15048.16|14928.16|15051.07|14931.07|15022.17|14902.17|288
1627746600000|2021-07-31 15:50:00|15048.75|14928.75|15047.21|14927.21|15049.1|14929.1|15032.76|14912.76|285
1627746900000|2021-07-31 15:55:00|15046.95|14926.95|15059.65|14939.65|15059.67|14939.67|15039.07|14919.07|288
1627747200000|2021-07-31 16:00:00|15059.37|14939.37|15056.72|14936.72|15081.71|14961.71|15045.32|14925.32|288
1627747500000|2021-07-31 16:05:00|15056.54|14936.54|15060.12|14940.12|15064.33|14944.33|15048.15|14928.15|292
1627747800000|2021-07-31 16:10:00|15060|14940|15078.94|14958.94|15080.19|14960.19|15056.93|14936.93|278
1627748100000|2021-07-31 16:15:00|15078.91|14958.91|15048.11|14928.11|15079|14959|15046.35|14926.35|289
1627748400000|2021-07-31 16:20:00|15047.48|14927.48|15039.2|14919.2|15048.32|14928.32|15018.76|14898.76|289
1627748700000|2021-07-31 16:25:00|15039.21|14919.21|15036.3|14916.3|15039.68|14919.68|15030.92|14910.92|282
1627749000000|2021-07-31 16:30:00|15035.58|14915.58|15007.33|14887.33|15035.58|14915.58|15000.39|14880.39|290
1627749300000|2021-07-31 16:35:00|15007.61|14887.61|15009.38|14889.38|15014.81|14894.81|15004.99|14884.99|273
1627749600000|2021-07-31 16:40:00|15008.99|14888.99|15014.06|14894.06|15014.37|14894.37|14993.96|14873.96|276
1627749900000|2021-07-31 16:45:00|15014.07|14894.07|15000.22|14880.22|15014.32|14894.32|14998.03|14878.03|276
1627750200000|2021-07-31 16:50:00|14999.86|14879.86|14961.01|14841.01|15000.37|14880.37|14954.44|14834.44|280
1627750500000|2021-07-31 16:55:00|14961.25|14841.25|14972.47|14852.47|14985.79|14865.79|14961.25|14841.25|283
1627750800000|2021-07-31 17:00:00|14972.58|14852.58|14982.04|14862.04|14982.07|14862.07|14959.14|14839.14|277
1627751100000|2021-07-31 17:05:00|14982.07|14862.07|14983.62|14863.62|14985.95|14865.95|14971.16|14851.16|287
1627751400000|2021-07-31 17:10:00|14983.74|14863.74|14992.1|14872.1|14992.1|14872.1|14974.91|14854.91|283
1627751700000|2021-07-31 17:15:00|14992.17|14872.17|14972.63|14852.63|14994.03|14874.03|14967.29|14847.29|263
1627752000000|2021-07-31 17:20:00|14972.89|14852.89|14959.5|14839.5|14972.89|14852.89|14954.81|14834.81|273
1627752300000|2021-07-31 17:25:00|14959.55|14839.55|14958.02|14838.02|14959.55|14839.55|14934.86|14814.86|286
1627752600000|2021-07-31 17:30:00|14958.47|14838.47|14944.62|14824.62|14968.68|14848.68|14944.08|14824.08|286
1627752900000|2021-07-31 17:35:00|14944.11|14824.11|14946.07|14826.07|14946.07|14826.07|14899.13|14779.13|290
1627753200000|2021-07-31 17:40:00|14946|14826|14967.78|14847.78|14967.78|14847.78|14945.73|14825.73|260
1627753500000|2021-07-31 17:45:00|14967.81|14847.81|14941.06|14821.06|14970.09|14850.09|14939.74|14819.74|283
1627753800000|2021-07-31 17:50:00|14940.74|14820.74|14930.73|14810.73|14942.2|14822.2|14923.06|14803.06|286
1627754100000|2021-07-31 17:55:00|14930.87|14810.87|14931.72|14811.72|14939.95|14819.95|14928.07|14808.07|284
1627754400000|2021-07-31 18:00:00|14931.63|14811.63|14936.78|14816.78|14949.46|14829.46|14922.38|14802.38|288
1627754700000|2021-07-31 18:05:00|14936.77|14816.77|14929.39|14809.39|14936.77|14816.77|14918.42|14798.42|270
1627755000000|2021-07-31 18:10:00|14929.19|14809.19|14953.41|14833.41|14953.41|14833.41|14929.11|14809.11|282
1627755300000|2021-07-31 18:15:00|14953.22|14833.22|14987.01|14867.01|14987.23|14867.23|14952.97|14832.97|284
1627755600000|2021-07-31 18:20:00|14987.18|14867.18|15019.32|14899.32|15020.53|14900.53|14986.6|14866.6|285
1627755900000|2021-07-31 18:25:00|15018.98|14898.98|15005.02|14885.02|15019.98|14899.98|15000.09|14880.09|282
1627756200000|2021-07-31 18:30:00|15005.16|14885.16|15008.4|14888.4|15016.51|14896.51|14999.29|14879.29|272
1627756500000|2021-07-31 18:35:00|15008.5|14888.5|15034.73|14914.73|15034.73|14914.73|14999.77|14879.77|287
1627756800000|2021-07-31 18:40:00|15034.91|14914.91|15030.92|14910.92|15038.11|14918.11|15029.51|14909.51|275
1627757100000|2021-07-31 18:45:00|15031.39|14911.39|15046.03|14926.03|15047.4|14927.4|15031.39|14911.39|274
1627757400000|2021-07-31 18:50:00|15046.09|14926.09|15040.68|14920.68|15049.71|14929.71|15033.23|14913.23|284
1627757700000|2021-07-31 18:55:00|15040.71|14920.71|15049.36|14929.36|15051.53|14931.53|15036.33|14916.33|272
1627758000000|2021-07-31 19:00:00|15048.67|14928.67|15032.45|14912.45|15048.77|14928.77|15030.99|14910.99|283
1627758300000|2021-07-31 19:05:00|15032.4|14912.4|15025.91|14905.91|15036.71|14916.71|15025.06|14905.06|292
1627758600000|2021-07-31 19:10:00|15025.93|14905.93|15031.16|14911.16|15032.01|14912.01|15019.99|14899.99|281
1627758900000|2021-07-31 19:15:00|15030.85|14910.85|15018.75|14898.75|15031.95|14911.95|15003.44|14883.44|280
1627759200000|2021-07-31 19:20:00|15018.05|14898.05|15031.45|14911.45|15032.37|14912.37|15005.78|14885.78|273
1627759500000|2021-07-31 19:25:00|15031.67|14911.67|15046.45|14926.45|15049.36|14929.36|15029.84|14909.84|275
1627759800000|2021-07-31 19:30:00|15047.64|14927.64|15060.94|14940.94|15074.78|14954.78|15047.64|14927.64|286
1627760100000|2021-07-31 19:35:00|15060.82|14940.82|15038.85|14918.85|15063.2|14943.2|15037.44|14917.44|282
1627760400000|2021-07-31 19:40:00|15038.64|14918.64|15030.62|14910.62|15039.03|14919.03|15022|14902|273
1627760700000|2021-07-31 19:45:00|15030.63|14910.63|15011.06|14891.06|15031.82|14911.82|15007.15|14887.15|284
1627761000000|2021-07-31 19:50:00|15011.38|14891.38|15008.12|14888.12|15016.44|14896.44|15006.88|14886.88|261
1627761300000|2021-07-31 19:55:00|15007.9|14887.9|15016.67|14896.67|15018.66|14898.66|15007.5|14887.5|251
1627761600000|2021-07-31 20:00:00|15016.42|14896.42|15008.35|14888.35|15016.6|14896.6|15001.3|14881.3|263
1627761900000|2021-07-31 20:05:00|15008.46|14888.46|14989.86|14869.86|15008.46|14888.46|14988.35|14868.35|272
1627762200000|2021-07-31 20:10:00|14989.65|14869.65|14975.47|14855.47|14990|14870|14973.76|14853.76|266
1627762500000|2021-07-31 20:15:00|14975.67|14855.67|14990.15|14870.15|14990.15|14870.15|14967.11|14847.11|278
1627762800000|2021-07-31 20:20:00|14989.9|14869.9|15012.41|14892.41|15012.41|14892.41|14989.77|14869.77|272
1627763100000|2021-07-31 20:25:00|15012.19|14892.19|15055.67|14935.67|15055.96|14935.96|15007.26|14887.26|287
1627763400000|2021-07-31 20:30:00|15055.79|14935.79|15094.59|14974.59|15094.7|14974.7|15055.26|14935.26|283
1627763700000|2021-07-31 20:35:00|15094.5|14974.5|15151.76|15031.76|15175.87|15055.87|15094.45|14974.45|295
1627764000000|2021-07-31 20:40:00|15151.67|15031.67|15184.47|15064.47|15184.87|15064.87|15151.6|15031.6|292
1627764300000|2021-07-31 20:45:00|15184.31|15064.31|15183.59|15063.59|15189.53|15069.53|15154.36|15034.36|299
1627764600000|2021-07-31 20:50:00|15183.63|15063.63|15164.83|15044.83|15184.21|15064.21|15164.37|15044.37|275
1627764900000|2021-07-31 20:55:00|15164.58|15044.58|15145.5|15025.5|15166.42|15046.42|15137.95|15017.95|294
1627765200000|2021-07-31 21:00:00|15145.82|15025.82|15211.18|15091.18|15211.18|15091.18|15145.43|15025.43|298
1627765500000|2021-07-31 21:05:00|15211.32|15091.32|15222.92|15102.92|15228.4|15108.4|15206.75|15086.75|287
1627765800000|2021-07-31 21:10:00|15223.14|15103.14|15260.92|15140.92|15261.1|15141.1|15220.25|15100.25|296
1627766100000|2021-07-31 21:15:00|15261.46|15141.46|15271.32|15151.32|15293.13|15173.13|15261.45|15141.45|296
1627766400000|2021-07-31 21:20:00|15270.37|15150.37|15275.36|15155.36|15286.53|15166.53|15263.44|15143.44|295
1627766700000|2021-07-31 21:25:00|15275.6|15155.6|15282.49|15162.49|15288.24|15168.24|15275.6|15155.6|284
1627767000000|2021-07-31 21:30:00|15282.24|15162.24|15306.17|15186.17|15315.15|15195.15|15279.73|15159.73|295
1627767300000|2021-07-31 21:35:00|15306.45|15186.45|15319.62|15199.62|15331.73|15211.73|15305.88|15185.88|290
1627767600000|2021-07-31 21:40:00|15319.64|15199.64|15323.45|15203.45|15334|15214|15310.93|15190.93|291
1627767900000|2021-07-31 21:45:00|15323.94|15203.94|15313.11|15193.11|15328.48|15208.48|15306.94|15186.94|291
1627768200000|2021-07-31 21:50:00|15313.05|15193.05|15351.95|15231.95|15353.54|15233.54|15311.91|15191.91|292
1627768500000|2021-07-31 21:55:00|15351.33|15231.33|15369.18|15249.18|15371.34|15251.34|15343.5|15223.5|295
1627768800000|2021-07-31 22:00:00|15369.58|15249.58|15295.49|15175.49|15375.52|15255.52|15287.31|15167.31|297
1627769100000|2021-07-31 22:05:00|15295.13|15175.13|15312.31|15192.31|15315.85|15195.85|15293.79|15173.79|293
1627769400000|2021-07-31 22:10:00|15311.21|15191.21|15309.63|15189.63|15323.06|15203.06|15309.63|15189.63|293
1627769700000|2021-07-31 22:15:00|15309.77|15189.77|15287.25|15167.25|15309.77|15189.77|15265.23|15145.23|293
1627770000000|2021-07-31 22:20:00|15287.36|15167.36|15303.88|15183.88|15303.88|15183.88|15276.18|15156.18|289
1627770300000|2021-07-31 22:25:00|15302.85|15182.85|15325.34|15205.34|15325.34|15205.34|15302.11|15182.11|276
1627770600000|2021-07-31 22:30:00|15325.36|15205.36|15333.76|15213.76|15333.76|15213.76|15322.51|15202.51|292
1627770900000|2021-07-31 22:35:00|15333.77|15213.77|15339.22|15219.22|15339.71|15219.71|15328.53|15208.53|277
1627771200000|2021-07-31 22:40:00|15339.26|15219.26|15356.63|15236.63|15358.61|15238.61|15327.1|15207.1|274
1627771500000|2021-07-31 22:45:00|15355.79|15235.79|15335.27|15215.27|15370.86|15250.86|15334.89|15214.89|288
1627771800000|2021-07-31 22:50:00|15335.48|15215.48|15363.54|15243.54|15363.91|15243.91|15335.38|15215.38|286
1627772100000|2021-07-31 22:55:00|15363.56|15243.56|15354.57|15234.57|15364.22|15244.22|15342.24|15222.24|283
1627772400000|2021-07-31 23:00:00|15355.11|15235.11|15353.09|15233.09|15360.16|15240.16|15331.71|15211.71|282
1627772700000|2021-07-31 23:05:00|15354.03|15234.03|15364.56|15244.56|15370.78|15250.78|15352.23|15232.23|283
1627773000000|2021-07-31 23:10:00|15364.55|15244.55|15376.36|15256.36|15378.85|15258.85|15355.63|15235.63|287
1627773300000|2021-07-31 23:15:00|15376.25|15256.25|15390.95|15270.95|15392.14|15272.14|15371.79|15251.79|275
1627773600000|2021-07-31 23:20:00|15390.94|15270.94|15379.48|15259.48|15396.63|15276.63|15370.8|15250.8|280
1627773900000|2021-07-31 23:25:00|15379.19|15259.19|15361.11|15241.11|15379.19|15259.19|15355.79|15235.79|294
1627774200000|2021-07-31 23:30:00|15361.13|15241.13|15390.2|15270.2|15394.34|15274.34|15360.86|15240.86|298
1627774500000|2021-07-31 23:35:00|15388.97|15268.97|15362.84|15242.84|15392.65|15272.65|15359.65|15239.65|288
1627774800000|2021-07-31 23:40:00|15362.73|15242.73|15357.94|15237.94|15373.41|15253.41|15343.53|15223.53|296
1627775100000|2021-07-31 23:45:00|15358.06|15238.06|15370.34|15250.34|15376.45|15256.45|15354.84|15234.84|287
1627775400000|2021-07-31 23:50:00|15368.55|15248.55|15317.59|15197.59|15368.55|15248.55|15317.59|15197.59|279
1627775700000|2021-07-31 23:55:00|15317.85|15197.85|15260.51|15140.51|15320.57|15200.57|15256.97|15136.97|298
1627776000000|2021-08-01 00:00:00|15260.86|15140.86|15191.28|15071.28|15260.86|15140.86|15151.61|15031.61|297
1627776300000|2021-08-01 00:05:00|15191.8|15071.8|15256.62|15136.62|15267.43|15147.43|15191.8|15071.8|298
1627776600000|2021-08-01 00:10:00|15257.35|15137.35|15240.28|15120.28|15270.18|15150.18|15229.08|15109.08|285
1627776900000|2021-08-01 00:15:00|15241.09|15121.09|15287.09|15167.09|15287.09|15167.09|15233.17|15113.17|298
1627777200000|2021-08-01 00:20:00|15287.55|15167.55|15335.71|15215.71|15335.71|15215.71|15287.55|15167.55|293
1627777500000|2021-08-01 00:25:00|15336.09|15216.09|15362.12|15242.12|15362.12|15242.12|15329.37|15209.37|291
1627777800000|2021-08-01 00:30:00|15362.47|15242.47|15345.85|15225.85|15376.14|15256.14|15341.57|15221.57|295
1627778100000|2021-08-01 00:35:00|15345.7|15225.7|15417.76|15297.76|15421.52|15301.52|15345.28|15225.28|298
1627778400000|2021-08-01 00:40:00|15415.99|15295.99|15493.69|15373.69|15501.15|15381.15|15408.2|15288.2|299
1627778700000|2021-08-01 00:45:00|15494.06|15374.06|15515.51|15395.51|15534.22|15414.22|15489.97|15369.97|299
1627779000000|2021-08-01 00:50:00|15515.47|15395.47|15548.93|15428.93|15548.93|15428.93|15508.07|15388.07|295
1627779300000|2021-08-01 00:55:00|15549.53|15429.53|15531.8|15411.8|15557.36|15437.36|15531.8|15411.8|294
1627779600000|2021-08-01 01:00:00|15532.15|15412.15|15502.49|15382.49|15546.52|15426.52|15498.93|15378.93|296
1627779900000|2021-08-01 01:05:00|15501.96|15381.96|15571.82|15451.82|15571.87|15451.87|15501.51|15381.51|298
1627780200000|2021-08-01 01:10:00|15571.72|15451.72|15557.16|15437.16|15587.4|15467.4|15544.6|15424.6|296
1627780500000|2021-08-01 01:15:00|15557.05|15437.05|15542.92|15422.92|15572.04|15452.04|15535.06|15415.06|294
1627780800000|2021-08-01 01:20:00|15542.66|15422.66|15484.33|15364.33|15543.47|15423.47|15479.31|15359.31|298
1627781100000|2021-08-01 01:25:00|15484.35|15364.35|15489.15|15369.15|15505.59|15385.59|15483.42|15363.42|296
1627781400000|2021-08-01 01:30:00|15488.18|15368.18|15508.27|15388.27|15511.76|15391.76|15488.18|15368.18|294
1627781700000|2021-08-01 01:35:00|15507.84|15387.84|15494.68|15374.68|15513.76|15393.76|15490.9|15370.9|285
1627782000000|2021-08-01 01:40:00|15494.5|15374.5|15503.66|15383.66|15503.66|15383.66|15493.53|15373.53|284
1627782300000|2021-08-01 01:45:00|15503.63|15383.63|15500.89|15380.89|15516.58|15396.58|15499.93|15379.93|295
1627782600000|2021-08-01 01:50:00|15500.6|15380.6|15505.87|15385.87|15530.86|15410.86|15500.6|15380.6|293
1627782900000|2021-08-01 01:55:00|15505.46|15385.46|15502.67|15382.67|15507.41|15387.41|15495.29|15375.29|285
1627783200000|2021-08-01 02:00:00|15502.63|15382.63|15487.9|15367.9|15519.4|15399.4|15486.38|15366.38|296
1627783500000|2021-08-01 02:05:00|15487.71|15367.71|15505.09|15385.09|15505.09|15385.09|15483.34|15363.34|291
1627783800000|2021-08-01 02:10:00|15504.98|15384.98|15488.08|15368.08|15514.83|15394.83|15488.08|15368.08|294
1627784100000|2021-08-01 02:15:00|15487.69|15367.69|15504.34|15384.34|15508.39|15388.39|15483.82|15363.82|294
1627784400000|2021-08-01 02:20:00|15503.02|15383.02|15511.4|15391.4|15511.74|15391.74|15499.16|15379.16|288
1627784700000|2021-08-01 02:25:00|15511.38|15391.38|15549.75|15429.75|15550.7|15430.7|15511.38|15391.38|290
1627785000000|2021-08-01 02:30:00|15550.04|15430.04|15539.02|15419.02|15556.35|15436.35|15539.02|15419.02|297
1627785300000|2021-08-01 02:35:00|15538.3|15418.3|15552.38|15432.38|15556.7|15436.7|15534.57|15414.57|296
1627785600000|2021-08-01 02:40:00|15552.12|15432.12|15574.15|15454.15|15575.67|15455.67|15551.96|15431.96|295
1627785900000|2021-08-01 02:45:00|15574.74|15454.74|15575.63|15455.63|15578.98|15458.98|15569.31|15449.31|284
1627786200000|2021-08-01 02:50:00|15575.46|15455.46|15577.1|15457.1|15577.74|15457.74|15554.17|15434.17|294
1627786500000|2021-08-01 02:55:00|15576.93|15456.93|15594.72|15474.72|15596.73|15476.73|15576.21|15456.21|290
1627786800000|2021-08-01 03:00:00|15594.84|15474.84|15611.93|15491.93|15616.23|15496.23|15594.84|15474.84|292
1627787100000|2021-08-01 03:05:00|15611.64|15491.64|15590.31|15470.31|15614.2|15494.2|15579.85|15459.85|293
1627787400000|2021-08-01 03:10:00|15590.46|15470.46|15595.41|15475.41|15610.64|15490.64|15585.84|15465.84|291
1627787700000|2021-08-01 03:15:00|15595.54|15475.54|15602.7|15482.7|15611.05|15491.05|15594.88|15474.88|289
1627788000000|2021-08-01 03:20:00|15602.69|15482.69|15620.08|15500.08|15620.45|15500.45|15592.29|15472.29|283
1627788300000|2021-08-01 03:25:00|15619.03|15499.03|15673.77|15553.77|15690.77|15570.77|15615.02|15495.02|299
1627788600000|2021-08-01 03:30:00|15673.92|15553.92|15665.88|15545.88|15703.8|15583.8|15658.01|15538.01|299
1627788900000|2021-08-01 03:35:00|15667.25|15547.25|15717.64|15597.64|15727.11|15607.11|15667.25|15547.25|294
1627789200000|2021-08-01 03:40:00|15719.24|15599.24|15765.78|15645.78|15767.15|15647.15|15719.24|15599.24|293
1627789500000|2021-08-01 03:45:00|15765.66|15645.66|15782.06|15662.06|15788.66|15668.66|15757.86|15637.86|296
1627789800000|2021-08-01 03:50:00|15782.01|15662.01|15803.01|15683.01|15809.16|15689.16|15780.26|15660.26|295
1627790100000|2021-08-01 03:55:00|15802.74|15682.74|15812.93|15692.93|15842.16|15722.16|15802.19|15682.19|295
1627790400000|2021-08-01 04:00:00|15812.87|15692.87|15805.4|15685.4|15815.25|15695.25|15773.22|15653.22|298
1627790700000|2021-08-01 04:05:00|15805.43|15685.43|15806.58|15686.58|15823.45|15703.45|15802.8|15682.8|295
1627791000000|2021-08-01 04:10:00|15806.54|15686.54|15843.34|15723.34|15843.5|15723.5|15804.36|15684.36|292
1627791300000|2021-08-01 04:15:00|15844.59|15724.59|15808.85|15688.85|15847.33|15727.33|15808.85|15688.85|295
1627791600000|2021-08-01 04:20:00|15808.08|15688.08|15769.76|15649.76|15808.08|15688.08|15769.69|15649.69|294
1627791900000|2021-08-01 04:25:00|15768.72|15648.72|15789.88|15669.88|15789.88|15669.88|15760.43|15640.43|288
1627792200000|2021-08-01 04:30:00|15789.99|15669.99|15780.91|15660.91|15790.05|15670.05|15778.61|15658.61|287
1627792500000|2021-08-01 04:35:00|15781|15661|15753.12|15633.12|15781.51|15661.51|15752.44|15632.44|292
1627792800000|2021-08-01 04:40:00|15753.39|15633.39|15779.64|15659.64|15783.3|15663.3|15753.02|15633.02|292
1627793100000|2021-08-01 04:45:00|15780.08|15660.08|15806.77|15686.77|15810.03|15690.03|15777.96|15657.96|293
1627793400000|2021-08-01 04:50:00|15806.63|15686.63|15805.31|15685.31|15819.67|15699.67|15800.66|15680.66|293
1627793700000|2021-08-01 04:55:00|15804.69|15684.69|15749.22|15629.22|15804.69|15684.69|15749.22|15629.22|292
1627794000000|2021-08-01 05:00:00|15749.21|15629.21|15783.24|15663.24|15787.68|15667.68|15743.15|15623.15|292
1627794300000|2021-08-01 05:05:00|15783.64|15663.64|15760.34|15640.34|15791.16|15671.16|15760.34|15640.34|295
1627794600000|2021-08-01 05:10:00|15760.29|15640.29|15597.13|15477.13|15760.29|15640.29|15594.48|15474.48|300
1627794900000|2021-08-01 05:15:00|15596.6|15476.6|15683.7|15563.7|15684.12|15564.12|15592.8|15472.8|298
1627795200000|2021-08-01 05:20:00|15684.06|15564.06|15683.14|15563.14|15689.14|15569.14|15662.12|15542.12|295
1627795500000|2021-08-01 05:25:00|15682.63|15562.63|15656.02|15536.02|15691.35|15571.35|15656.02|15536.02|291
1627795800000|2021-08-01 05:30:00|15656.01|15536.01|15690.69|15570.69|15690.97|15570.97|15640.51|15520.51|291
1627796100000|2021-08-01 05:35:00|15690.57|15570.57|15722.15|15602.15|15722.15|15602.15|15690.57|15570.57|287
1627796400000|2021-08-01 05:40:00|15721.8|15601.8|15688.4|15568.4|15725.7|15605.7|15679.44|15559.44|294
1627796700000|2021-08-01 05:45:00|15689.32|15569.32|15684.81|15564.81|15689.4|15569.4|15671.9|15551.9|283
1627797000000|2021-08-01 05:50:00|15684.96|15564.96|15679.48|15559.48|15700.22|15580.22|15676.83|15556.83|286
1627797300000|2021-08-01 05:55:00|15679.26|15559.26|15663.95|15543.95|15682.48|15562.48|15659.97|15539.97|278
1627797600000|2021-08-01 06:00:00|15664|15544|15613.69|15493.69|15669.42|15549.42|15601.85|15481.85|291
1627797900000|2021-08-01 06:05:00|15613.25|15493.25|15597.27|15477.27|15646.37|15526.37|15595|15475|293
1627798200000|2021-08-01 06:10:00|15597.4|15477.4|15641.05|15521.05|15651.07|15531.07|15597.07|15477.07|294
1627798500000|2021-08-01 06:15:00|15641.03|15521.03|15657.07|15537.07|15659.12|15539.12|15640.46|15520.46|289
1627798800000|2021-08-01 06:20:00|15656.09|15536.09|15657.64|15537.64|15663.73|15543.73|15651.31|15531.31|277
1627799100000|2021-08-01 06:25:00|15657.69|15537.69|15637.26|15517.26|15659.47|15539.47|15637.26|15517.26|277
1627799400000|2021-08-01 06:30:00|15636.88|15516.88|15677.08|15557.08|15678.35|15558.35|15634.01|15514.01|287
1627799700000|2021-08-01 06:35:00|15677.04|15557.04|15627.61|15507.61|15677.7|15557.7|15627.61|15507.61|296
1627800000000|2021-08-01 06:40:00|15627.74|15507.74|15621.95|15501.95|15629.29|15509.29|15613.83|15493.83|288
1627800300000|2021-08-01 06:45:00|15621.69|15501.69|15636.05|15516.05|15646.7|15526.7|15621.67|15501.67|288
1627800600000|2021-08-01 06:50:00|15636.35|15516.35|15664.29|15544.29|15665.69|15545.69|15636.35|15516.35|288
1627800900000|2021-08-01 06:55:00|15664.19|15544.19|15657.18|15537.18|15681.5|15561.5|15657.18|15537.18|290
1627801200000|2021-08-01 07:00:00|15657.13|15537.13|15674.53|15554.53|15674.53|15554.53|15656.19|15536.19|289
1627801500000|2021-08-01 07:05:00|15674.54|15554.54|15690.68|15570.68|15694.69|15574.69|15674.46|15554.46|278
1627801800000|2021-08-01 07:10:00|15690.72|15570.72|15670.26|15550.26|15691.46|15571.46|15663.43|15543.43|285
1627802100000|2021-08-01 07:15:00|15670.29|15550.29|15601.6|15481.6|15670.82|15550.82|15601.59|15481.59|288
1627802400000|2021-08-01 07:20:00|15601.39|15481.39|15622.27|15502.27|15622.27|15502.27|15590.5|15470.5|282
1627802700000|2021-08-01 07:25:00|15622.75|15502.75|15641.79|15521.79|15642.31|15522.31|15622.75|15502.75|286
1627803000000|2021-08-01 07:30:00|15641.27|15521.27|15643.76|15523.76|15644.53|15524.53|15621.6|15501.6|267
1627803300000|2021-08-01 07:35:00|15643.87|15523.87|15633.21|15513.21|15655.57|15535.57|15632.44|15512.44|281
1627803600000|2021-08-01 07:40:00|15633.22|15513.22|15645|15525|15655.45|15535.45|15631.62|15511.62|289
1627803900000|2021-08-01 07:45:00|15644.98|15524.98|15635.09|15515.09|15647.4|15527.4|15630.18|15510.18|282
1627804200000|2021-08-01 07:50:00|15634.7|15514.7|15574.14|15454.14|15634.74|15514.74|15571.21|15451.21|290
1627804500000|2021-08-01 07:55:00|15573.91|15453.91|15570.94|15450.94|15596.13|15476.13|15564.36|15444.36|291
1627804800000|2021-08-01 08:00:00|15570.9|15450.9|15592.1|15472.1|15593.8|15473.8|15556.28|15436.28|293
1627805100000|2021-08-01 08:05:00|15591.97|15471.97|15625.29|15505.29|15629.06|15509.06|15591.42|15471.42|288
1627805400000|2021-08-01 08:10:00|15625.58|15505.58|15609.79|15489.79|15629.01|15509.01|15607.29|15487.29|275
1627805700000|2021-08-01 08:15:00|15610.07|15490.07|15629.15|15509.15|15638.14|15518.14|15609.94|15489.94|280
1627806000000|2021-08-01 08:20:00|15629.35|15509.35|15635.88|15515.88|15636.08|15516.08|15624.48|15504.48|286
1627806300000|2021-08-01 08:25:00|15635.78|15515.78|15625.95|15505.95|15635.78|15515.78|15625.6|15505.6|272
1627806600000|2021-08-01 08:30:00|15625.81|15505.81|15640.93|15520.93|15641.71|15521.71|15606.33|15486.33|280
1627806900000|2021-08-01 08:35:00|15640.86|15520.86|15631.62|15511.62|15643.41|15523.41|15629.44|15509.44|265
1627807200000|2021-08-01 08:40:00|15631.47|15511.47|15623.66|15503.66|15644.45|15524.45|15622.03|15502.03|283
1627807500000|2021-08-01 08:45:00|15623.64|15503.64|15592.41|15472.41|15623.83|15503.83|15583.88|15463.88|293
1627807800000|2021-08-01 08:50:00|15592.14|15472.14|15613.62|15493.62|15617.53|15497.53|15591.86|15471.86|271
1627808100000|2021-08-01 08:55:00|15613.85|15493.85|15610.64|15490.64|15615.96|15495.96|15606.25|15486.25|269
1627808400000|2021-08-01 09:00:00|15610.61|15490.61|15631.2|15511.2|15632.15|15512.15|15600.65|15480.65|292
1627808700000|2021-08-01 09:05:00|15631.07|15511.07|15673.97|15553.97|15675.18|15555.18|15631.07|15511.07|292
1627809000000|2021-08-01 09:10:00|15673.81|15553.81|15642.75|15522.75|15673.81|15553.81|15642.16|15522.16|288
1627809300000|2021-08-01 09:15:00|15642.77|15522.77|15694.11|15574.11|15694.13|15574.13|15642.69|15522.69|278
1627809600000|2021-08-01 09:20:00|15695.06|15575.06|15678.61|15558.61|15701.26|15581.26|15676.76|15556.76|286
1627809900000|2021-08-01 09:25:00|15678.83|15558.83|15677.95|15557.95|15679.92|15559.92|15672.7|15552.7|271
1627810200000|2021-08-01 09:30:00|15678.76|15558.76|15672.2|15552.2|15692.47|15572.47|15672.2|15552.2|290
1627810500000|2021-08-01 09:35:00|15671.78|15551.78|15674.07|15554.07|15679.99|15559.99|15666.17|15546.17|284
1627810800000|2021-08-01 09:40:00|15673.76|15553.76|15683.78|15563.78|15684.09|15564.09|15671.06|15551.06|281
1627811100000|2021-08-01 09:45:00|15683.75|15563.75|15671.47|15551.47|15687.3|15567.3|15671.47|15551.47|281
1627811400000|2021-08-01 09:50:00|15671.41|15551.41|15679.76|15559.76|15683.91|15563.91|15671.41|15551.41|275
1627811700000|2021-08-01 09:55:00|15679.87|15559.87|15699.61|15579.61|15699.61|15579.61|15679.87|15559.87|276
1627812000000|2021-08-01 10:00:00|15699.63|15579.63|15663.17|15543.17|15700.21|15580.21|15663.17|15543.17|289
1627812300000|2021-08-01 10:05:00|15661.57|15541.57|15636.9|15516.9|15662.44|15542.44|15636.9|15516.9|283
1627812600000|2021-08-01 10:10:00|15636.8|15516.8|15648.28|15528.28|15652.51|15532.51|15633.83|15513.83|292
1627812900000|2021-08-01 10:15:00|15648.02|15528.02|15626.39|15506.39|15649.03|15529.03|15620.03|15500.03|284
1627813200000|2021-08-01 10:20:00|15626.62|15506.62|15603.45|15483.45|15631.14|15511.14|15603.45|15483.45|280
1627813500000|2021-08-01 10:25:00|15603.29|15483.29|15611.77|15491.77|15615.31|15495.31|15600.84|15480.84|291
1627813800000|2021-08-01 10:30:00|15611.92|15491.92|15598.4|15478.4|15627.55|15507.55|15597.75|15477.75|285
1627814100000|2021-08-01 10:35:00|15598.55|15478.55|15594.6|15474.6|15600.94|15480.94|15588.46|15468.46|277
1627814400000|2021-08-01 10:40:00|15594.5|15474.5|15586.02|15466.02|15610.92|15490.92|15585.67|15465.67|279
1627814700000|2021-08-01 10:45:00|15586.14|15466.14|15602.24|15482.24|15606.33|15486.33|15585.9|15465.9|282
1627815000000|2021-08-01 10:50:00|15602.31|15482.31|15545.98|15425.98|15604.07|15484.07|15545.84|15425.84|282
1627815300000|2021-08-01 10:55:00|15545.54|15425.54|15503.9|15383.9|15546.41|15426.41|15469.72|15349.72|292
1627815600000|2021-08-01 11:00:00|15505.48|15385.48|15520.43|15400.43|15546.69|15426.69|15497.71|15377.71|296
1627815900000|2021-08-01 11:05:00|15520.45|15400.45|15515.04|15395.04|15538.07|15418.07|15515.04|15395.04|284
1627816200000|2021-08-01 11:10:00|15514.66|15394.66|15444.8|15324.8|15514.66|15394.66|15444.8|15324.8|296
1627816500000|2021-08-01 11:15:00|15444.89|15324.89|15439.31|15319.31|15475.25|15355.25|15439.31|15319.31|294
1627816800000|2021-08-01 11:20:00|15439.34|15319.34|15425.36|15305.36|15439.34|15319.34|15397.4|15277.4|291
1627817100000|2021-08-01 11:25:00|15424.93|15304.93|15444.17|15324.17|15461.81|15341.81|15423.32|15303.32|286
1627817400000|2021-08-01 11:30:00|15444.13|15324.13|15492.82|15372.82|15492.82|15372.82|15443.53|15323.53|289
1627817700000|2021-08-01 11:35:00|15493.97|15373.97|15500.07|15380.07|15524.85|15404.85|15493.95|15373.95|295
1627818000000|2021-08-01 11:40:00|15500.25|15380.25|15518.97|15398.97|15527.86|15407.86|15500.25|15380.25|293
1627818300000|2021-08-01 11:45:00|15518.9|15398.9|15503.38|15383.38|15521.32|15401.32|15501.05|15381.05|283
1627818600000|2021-08-01 11:50:00|15503.31|15383.31|15527.06|15407.06|15530.22|15410.22|15499.07|15379.07|285
1627818900000|2021-08-01 11:55:00|15527.36|15407.36|15534.44|15414.44|15534.44|15414.44|15509.19|15389.19|274
1627819200000|2021-08-01 12:00:00|15534.61|15414.61|15553.21|15433.21|15553.84|15433.84|15513.62|15393.62|285
1627819500000|2021-08-01 12:05:00|15551.44|15431.44|15574.29|15454.29|15576.53|15456.53|15550.35|15430.35|279
1627819800000|2021-08-01 12:10:00|15574.32|15454.32|15593.02|15473.02|15609.58|15489.58|15574.27|15454.27|288
1627820100000|2021-08-01 12:15:00|15592.88|15472.88|15604.35|15484.35|15607.45|15487.45|15585.6|15465.6|282
1627820400000|2021-08-01 12:20:00|15604.2|15484.2|15599.02|15479.02|15605.91|15485.91|15593.36|15473.36|283
1627820700000|2021-08-01 12:25:00|15600.1|15480.1|15593.11|15473.11|15601.47|15481.47|15578.28|15458.28|285
1627821000000|2021-08-01 12:30:00|15593.88|15473.88|15600.86|15480.86|15603.94|15483.94|15593.36|15473.36|264
1627821300000|2021-08-01 12:35:00|15600.6|15480.6|15634.9|15514.9|15641.56|15521.56|15598.59|15478.59|287
1627821600000|2021-08-01 12:40:00|15634.98|15514.98|15613.51|15493.51|15635.15|15515.15|15613.51|15493.51|287
1627821900000|2021-08-01 12:45:00|15613.17|15493.17|15589.95|15469.95|15613.17|15493.17|15586.32|15466.32|289
1627822200000|2021-08-01 12:50:00|15589.19|15469.19|15588.28|15468.28|15594.06|15474.06|15587.99|15467.99|274
1627822500000|2021-08-01 12:55:00|15588.61|15468.61|15551.43|15431.43|15594.51|15474.51|15551.43|15431.43|288
1627822800000|2021-08-01 13:00:00|15551.23|15431.23|15548.36|15428.36|15552.29|15432.29|15532.33|15412.33|282
1627823100000|2021-08-01 13:05:00|15548.14|15428.14|15552.95|15432.95|15565.98|15445.98|15547.3|15427.3|284
1627823400000|2021-08-01 13:10:00|15552.72|15432.72|15508.55|15388.55|15552.72|15432.72|15507.32|15387.32|285
1627823700000|2021-08-01 13:15:00|15508.09|15388.09|15490.89|15370.89|15519.98|15399.98|15490.22|15370.22|292
1627824000000|2021-08-01 13:20:00|15490.73|15370.73|15476.24|15356.24|15492.79|15372.79|15456.22|15336.22|289
1627824300000|2021-08-01 13:25:00|15476.55|15356.55|15474.17|15354.17|15487.41|15367.41|15464.76|15344.76|293
1627824600000|2021-08-01 13:30:00|15473.73|15353.73|15493.2|15373.2|15498.58|15378.58|15470.6|15350.6|291
1627824900000|2021-08-01 13:35:00|15493.42|15373.42|15474.66|15354.66|15493.54|15373.54|15473.17|15353.17|281
1627825200000|2021-08-01 13:40:00|15474.49|15354.49|15469.81|15349.81|15484.78|15364.78|15466.06|15346.06|272
1627825500000|2021-08-01 13:45:00|15469.85|15349.85|15474.98|15354.98|15497.44|15377.44|15461.88|15341.88|291
1627825800000|2021-08-01 13:50:00|15474.94|15354.94|15486.93|15366.93|15491.58|15371.58|15473.49|15353.49|278
1627826100000|2021-08-01 13:55:00|15486.94|15366.94|15474.14|15354.14|15493.8|15373.8|15473.84|15353.84|284
1627826400000|2021-08-01 14:00:00|15473.75|15353.75|15504.6|15384.6|15504.8|15384.8|15437.2|15317.2|295
1627826700000|2021-08-01 14:05:00|15504.7|15384.7|15536.19|15416.19|15537.92|15417.92|15503.92|15383.92|281
1627827000000|2021-08-01 14:10:00|15534.73|15414.73|15516.76|15396.76|15535.94|15415.94|15512.79|15392.79|285
1627827300000|2021-08-01 14:15:00|15516.41|15396.41|15519.15|15399.15|15521.73|15401.73|15512.66|15392.66|271
1627827600000|2021-08-01 14:20:00|15519.25|15399.25|15485.02|15365.02|15519.32|15399.32|15483.77|15363.77|290
1627827900000|2021-08-01 14:25:00|15484.87|15364.87|15498.62|15378.62|15499.47|15379.47|15475.29|15355.29|283
1627828200000|2021-08-01 14:30:00|15499.19|15379.19|15478.58|15358.58|15505.48|15385.48|15474.1|15354.1|291
1627828500000|2021-08-01 14:35:00|15478.36|15358.36|15521.28|15401.28|15521.77|15401.77|15461.82|15341.82|296
1627828800000|2021-08-01 14:40:00|15521.17|15401.17|15518.96|15398.96|15533.7|15413.7|15517.08|15397.08|294
1627829100000|2021-08-01 14:45:00|15518.95|15398.95|15505.25|15385.25|15523.42|15403.42|15462.46|15342.46|296
1627829400000|2021-08-01 14:50:00|15506.6|15386.6|15551.25|15431.25|15551.68|15431.68|15503.48|15383.48|288
1627829700000|2021-08-01 14:55:00|15550.68|15430.68|15519.46|15399.46|15551.2|15431.2|15515.46|15395.46|295
1627830000000|2021-08-01 15:00:00|15519.31|15399.31|15490.15|15370.15|15519.32|15399.32|15484.72|15364.72|300
1627830300000|2021-08-01 15:05:00|15490.57|15370.57|15544.71|15424.71|15545.4|15425.4|15490.57|15370.57|284
1627830600000|2021-08-01 15:10:00|15546.46|15426.46|15545.96|15425.96|15554.72|15434.72|15544.88|15424.88|290
1627830900000|2021-08-01 15:15:00|15544.54|15424.54|15562.67|15442.67|15563.5|15443.5|15527.4|15407.4|286
1627831200000|2021-08-01 15:20:00|15563.11|15443.11|15610.64|15490.64|15613.45|15493.45|15563.11|15443.11|296
1627831500000|2021-08-01 15:25:00|15610.58|15490.58|15627.22|15507.22|15634.97|15514.97|15604.79|15484.79|298
1627831800000|2021-08-01 15:30:00|15627.14|15507.14|15606.55|15486.55|15627.14|15507.14|15601.56|15481.56|291
1627832100000|2021-08-01 15:35:00|15605.97|15485.97|15593.21|15473.21|15607.2|15487.2|15588.67|15468.67|291
1627832400000|2021-08-01 15:40:00|15593.31|15473.31|15582.86|15462.86|15593.66|15473.66|15582.84|15462.84|290
1627832700000|2021-08-01 15:45:00|15583.35|15463.35|15540.71|15420.71|15583.35|15463.35|15539.5|15419.5|293
1627833000000|2021-08-01 15:50:00|15538.83|15418.83|15521.12|15401.12|15538.86|15418.86|15490.15|15370.15|295
1627833300000|2021-08-01 15:55:00|15522.89|15402.89|15521.35|15401.35|15527.72|15407.72|15509.35|15389.35|295
1627833600000|2021-08-01 16:00:00|15521.38|15401.38|15500.33|15380.33|15528.73|15408.73|15475.6|15355.6|298
1627833900000|2021-08-01 16:05:00|15499.65|15379.65|15444.66|15324.66|15499.65|15379.65|15440.25|15320.25|295
1627834200000|2021-08-01 16:10:00|15445.31|15325.31|15398.8|15278.8|15480.23|15360.23|15398.8|15278.8|294
1627834500000|2021-08-01 16:15:00|15397.8|15277.8|15308.89|15188.89|15397.8|15277.8|15294.1|15174.1|300
1627834800000|2021-08-01 16:20:00|15310.6|15190.6|15281.76|15161.76|15334.97|15214.97|15281.76|15161.76|293
1627835100000|2021-08-01 16:25:00|15280.66|15160.66|15295.88|15175.88|15306.81|15186.81|15264.51|15144.51|297
1627835400000|2021-08-01 16:30:00|15296.04|15176.04|15323.41|15203.41|15323.93|15203.93|15255.82|15135.82|296
1627835700000|2021-08-01 16:35:00|15322.05|15202.05|15315.97|15195.97|15327.98|15207.98|15293.98|15173.98|294
1627836000000|2021-08-01 16:40:00|15315.3|15195.3|15349.97|15229.97|15349.97|15229.97|15309.41|15189.41|291
1627836300000|2021-08-01 16:45:00|15350.15|15230.15|15471.82|15351.82|15471.82|15351.82|15349.72|15229.72|300
1627836600000|2021-08-01 16:50:00|15472.41|15352.41|15490.48|15370.48|15490.48|15370.48|15454.22|15334.22|299
1627836900000|2021-08-01 16:55:00|15490.19|15370.19|15501.83|15381.83|15512.99|15392.99|15482.26|15362.26|297
1627837200000|2021-08-01 17:00:00|15502.52|15382.52|15555.18|15435.18|15556.11|15436.11|15495.85|15375.85|296
1627837500000|2021-08-01 17:05:00|15555|15435|15495.96|15375.96|15555.2|15435.2|15491.04|15371.04|294
1627837800000|2021-08-01 17:10:00|15496.61|15376.61|15461.92|15341.92|15505.21|15385.21|15457.34|15337.34|295
1627838100000|2021-08-01 17:15:00|15461.77|15341.77|15423.69|15303.69|15477.24|15357.24|15405.61|15285.61|297
1627838400000|2021-08-01 17:20:00|15424.16|15304.16|15438.6|15318.6|15455.04|15335.04|15424.07|15304.07|292
1627838700000|2021-08-01 17:25:00|15438.48|15318.48|15370.83|15250.83|15438.48|15318.48|15359.92|15239.92|293
1627839000000|2021-08-01 17:30:00|15370.86|15250.86|15397.09|15277.09|15402.65|15282.65|15363.88|15243.88|293
1627839300000|2021-08-01 17:35:00|15397.16|15277.16|15378.66|15258.66|15407.74|15287.74|15377.27|15257.27|292
1627839600000|2021-08-01 17:40:00|15382.04|15262.04|15391.52|15271.52|15394.28|15274.28|15380.42|15260.42|290
1627839900000|2021-08-01 17:45:00|15391.63|15271.63|15474.67|15354.67|15476.34|15356.34|15391.22|15271.22|298
1627840200000|2021-08-01 17:50:00|15475.99|15355.99|15421.92|15301.92|15480.66|15360.66|15417.23|15297.23|296
1627840500000|2021-08-01 17:55:00|15421.83|15301.83|15427.78|15307.78|15434.6|15314.6|15401.33|15281.33|297
1627840800000|2021-08-01 18:00:00|15428.66|15308.66|15436.74|15316.74|15436.74|15316.74|15417.94|15297.94|295
1627841100000|2021-08-01 18:05:00|15437.18|15317.18|15461.8|15341.8|15469.06|15349.06|15436.25|15316.25|296
1627841400000|2021-08-01 18:10:00|15461.82|15341.82|15437.36|15317.36|15462.68|15342.68|15433.12|15313.12|291
1627841700000|2021-08-01 18:15:00|15437.01|15317.01|15490.08|15370.08|15490.17|15370.17|15437.01|15317.01|293
1627842000000|2021-08-01 18:20:00|15490.31|15370.31|15535.38|15415.38|15535.38|15415.38|15487.94|15367.94|295
1627842300000|2021-08-01 18:25:00|15535.31|15415.31|15502.05|15382.05|15535.57|15415.57|15501.16|15381.16|292
1627842600000|2021-08-01 18:30:00|15501.98|15381.98|15534.22|15414.22|15534.25|15414.25|15495.87|15375.87|292
1627842900000|2021-08-01 18:35:00|15534.14|15414.14|15531.92|15411.92|15547.46|15427.46|15522.55|15402.55|292
1627843200000|2021-08-01 18:40:00|15531.65|15411.65|15543.28|15423.28|15543.28|15423.28|15520.74|15400.74|286
1627843500000|2021-08-01 18:45:00|15543.83|15423.83|15530.32|15410.32|15546.9|15426.9|15525.94|15405.94|294
1627843800000|2021-08-01 18:50:00|15531.41|15411.41|15491.23|15371.23|15531.98|15411.98|15482.17|15362.17|289
1627844100000|2021-08-01 18:55:00|15491.17|15371.17|15496.8|15376.8|15496.8|15376.8|15463.61|15343.61|292
1627844400000|2021-08-01 19:00:00|15497.7|15377.7|15482.94|15362.94|15502.03|15382.03|15463.1|15343.1|293
1627844700000|2021-08-01 19:05:00|15483.08|15363.08|15468.47|15348.47|15483.14|15363.14|15455.3|15335.3|289
1627845000000|2021-08-01 19:10:00|15469.07|15349.07|15388.85|15268.85|15470.71|15350.71|15378.9|15258.9|291
1627845300000|2021-08-01 19:15:00|15388.89|15268.89|15436.58|15316.58|15442.78|15322.78|15340.87|15220.87|298
1627845600000|2021-08-01 19:20:00|15436.33|15316.33|15539.49|15419.49|15545.72|15425.72|15418.84|15298.84|299
1627845900000|2021-08-01 19:25:00|15539.44|15419.44|15529.26|15409.26|15546.6|15426.6|15514.84|15394.84|296
1627846200000|2021-08-01 19:30:00|15529.46|15409.46|15638.76|15518.76|15639.71|15519.71|15528.06|15408.06|296
1627846500000|2021-08-01 19:35:00|15636.66|15516.66|15639.55|15519.55|15648.18|15528.18|15604.35|15484.35|299
1627846800000|2021-08-01 19:40:00|15639.54|15519.54|15665.86|15545.86|15667.48|15547.48|15626.05|15506.05|296
1627847100000|2021-08-01 19:45:00|15666.04|15546.04|15692.41|15564.41|15700.12|15572.58|15641.79|15521.79|299
1627847400000|2021-08-01 19:50:00|15692.17|15564.17|15716.15|15588.15|15718.14|15590.14|15673.66|15545.66|293
1627847700000|2021-08-01 19:55:00|15716.57|15588.57|15665.17|15537.17|15716.57|15588.57|15655.66|15527.66|299
1627848000000|2021-08-01 20:00:00|15664.7|15536.7|15711.68|15583.68|15711.68|15583.68|15664.7|15536.7|300
1627848300000|2021-08-01 20:05:00|15712.86|15584.86|15764.77|15636.77|15771.24|15643.24|15709.92|15581.92|297
1627848600000|2021-08-01 20:10:00|15764.78|15636.78|15810.26|15682.26|15810.42|15682.42|15761.74|15633.74|297
1627848900000|2021-08-01 20:15:00|15810.01|15682.01|15834.72|15706.72|15835.54|15707.54|15781.21|15653.21|298
1627849200000|2021-08-01 20:20:00|15834.46|15706.46|15803.65|15675.65|15835.8|15707.8|15789.4|15661.4|296
1627849500000|2021-08-01 20:25:00|15804.25|15676.25|15750.66|15622.66|15807.28|15679.28|15726.61|15598.61|296
1627849800000|2021-08-01 20:30:00|15751.08|15623.08|15696.38|15568.38|15758.21|15630.21|15696.38|15568.38|298
1627850100000|2021-08-01 20:35:00|15695.17|15567.17|15654.92|15526.92|15695.17|15567.17|15651.83|15523.83|294
1627850400000|2021-08-01 20:40:00|15653.33|15525.33|15673.6|15545.6|15691.49|15563.49|15653.13|15525.13|294
1627850700000|2021-08-01 20:45:00|15673.33|15545.33|15726.76|15598.76|15737.84|15609.84|15673.3|15545.3|298
1627851000000|2021-08-01 20:50:00|15726.41|15598.41|15727.56|15599.56|15730.2|15602.2|15719.53|15591.53|288
1627851300000|2021-08-01 20:55:00|15727.15|15599.15|15732.38|15604.38|15749.53|15621.53|15725.99|15597.99|292
1627851600000|2021-08-01 21:00:00|15732.16|15604.16|15712.58|15584.58|15732.98|15604.98|15695.71|15567.71|294
1627851900000|2021-08-01 21:05:00|15712.78|15584.78|15676.37|15548.37|15718.32|15590.32|15669.55|15541.55|293
1627852200000|2021-08-01 21:10:00|15676.36|15548.36|15692.86|15564.86|15692.86|15564.86|15669.67|15541.67|289
1627852500000|2021-08-01 21:15:00|15692.98|15564.98|15642.63|15514.63|15693.07|15565.07|15640.62|15512.62|290
1627852800000|2021-08-01 21:20:00|15644.18|15516.18|15656.56|15528.56|15658.74|15530.74|15627.08|15499.08|296
1627853100000|2021-08-01 21:25:00|15656.62|15528.62|15691.73|15563.73|15692.62|15564.62|15651.45|15523.45|290
1627853400000|2021-08-01 21:30:00|15691.71|15563.71|15713.65|15585.65|15738.85|15610.85|15691.71|15563.71|290
1627853700000|2021-08-01 21:35:00|15712.45|15584.45|15706.76|15578.76|15722.66|15594.66|15706.13|15578.13|293
1627854000000|2021-08-01 21:40:00|15706.65|15578.65|15632.48|15504.48|15707.27|15579.27|15619.08|15491.08|290
1627854300000|2021-08-01 21:45:00|15633.69|15505.69|15669.69|15541.69|15669.77|15541.77|15633.17|15505.17|294
1627854600000|2021-08-01 21:50:00|15669.67|15541.67|15631.65|15503.65|15669.67|15541.67|15630.06|15502.06|293
1627854900000|2021-08-01 21:55:00|15631.98|15503.98|15639.13|15519.13|15649.62|15521.62|15629.06|15501.06|291
1627855200000|2021-08-01 22:00:00|15638.44|15518.44|15656.86|15536.86|15660.56|15540.56|15615.02|15495.02|296
1627855500000|2021-08-01 22:05:00|15657.17|15537.17|15688.8|15568.8|15697.07|15577.07|15657.14|15537.14|295
1627855800000|2021-08-01 22:10:00|15688.4|15568.4|15679.29|15559.29|15694.32|15574.32|15636.58|15516.58|293
1627856100000|2021-08-01 22:15:00|15678.69|15558.69|15635.91|15515.91|15678.69|15558.69|15630.54|15510.54|294
1627856400000|2021-08-01 22:20:00|15635.84|15515.84|15510.42|15390.42|15636|15516|15492.41|15372.41|298
1627856700000|2021-08-01 22:25:00|15510.97|15390.97|15451.11|15331.11|15517.23|15397.23|15448.16|15328.16|298
1627857000000|2021-08-01 22:30:00|15451.68|15331.68|15362.75|15242.75|15451.68|15331.68|15331.88|15211.88|299
1627857300000|2021-08-01 22:35:00|15363.56|15243.56|15338.35|15218.35|15371.94|15251.94|15314.75|15194.75|298
1627857600000|2021-08-01 22:40:00|15338.6|15218.6|15337.34|15217.34|15345.52|15225.52|15304.38|15184.38|297
1627857900000|2021-08-01 22:45:00|15337.37|15217.37|15348.87|15228.87|15348.87|15228.87|15284.5|15164.5|297
1627858200000|2021-08-01 22:50:00|15348.84|15228.84|15363.27|15243.27|15385.58|15265.58|15348.84|15228.84|298
1627858500000|2021-08-01 22:55:00|15362.95|15242.95|15355.4|15235.4|15362.95|15242.95|15345.29|15225.29|296
1627858800000|2021-08-01 23:00:00|15355.51|15235.51|15372.55|15252.55|15396.16|15276.16|15327.16|15207.16|298
1627859100000|2021-08-01 23:05:00|15373.94|15253.94|15408.17|15288.17|15418.34|15298.34|15373.39|15253.39|294
1627859400000|2021-08-01 23:10:00|15407.59|15287.59|15351.18|15231.18|15408.82|15288.82|15351.17|15231.17|294
1627859700000|2021-08-01 23:15:00|15350.83|15230.83|15352.89|15232.89|15370.92|15250.92|15340.9|15220.9|296
1627860000000|2021-08-01 23:20:00|15352.76|15232.76|15291.17|15171.17|15359.85|15239.85|15291.17|15171.17|297
1627860300000|2021-08-01 23:25:00|15291.15|15171.15|15060.96|14940.96|15296.5|15176.5|14973.1|14853.1|299
1627860600000|2021-08-01 23:30:00|15060.43|14940.43|15109.98|14989.98|15125.82|15005.82|15013.16|14893.16|299
1627860900000|2021-08-01 23:35:00|15110.14|14990.14|15108.79|14988.79|15126.85|15006.85|15086.69|14966.69|299
1627861200000|2021-08-01 23:40:00|15107.34|14987.34|15067.31|14947.31|15117.71|14997.71|15067.31|14947.31|298
1627861500000|2021-08-01 23:45:00|15063.28|14943.28|15129.72|15009.72|15129.72|15009.72|15061.5|14941.5|297
1627861800000|2021-08-01 23:50:00|15130.99|15010.99|15213.58|15093.58|15213.78|15093.78|15126.64|15006.64|296
1627862100000|2021-08-01 23:55:00|15215.66|15095.66|15149.2|15029.2|15219.78|15099.78|15149.2|15029.2|299
1627862400000|2021-08-02 00:00:00|15148.68|15028.68|15170.72|15050.72|15174.83|15054.83|15102.31|14982.31|300
1627862700000|2021-08-02 00:05:00|15170.99|15050.99|15192.79|15072.79|15206.91|15086.91|15170.54|15050.54|296
1627863000000|2021-08-02 00:10:00|15193.2|15073.2|15209.44|15089.44|15216.67|15096.67|15193.2|15073.2|295
1627863300000|2021-08-02 00:15:00|15209.34|15089.34|15193.85|15073.85|15226.7|15106.7|15182.29|15062.29|294
1627863600000|2021-08-02 00:20:00|15194.49|15074.49|15142.5|15022.5|15196.2|15076.2|15142.19|15022.19|294
1627863900000|2021-08-02 00:25:00|15142.14|15022.14|15151.25|15031.25|15157.84|15037.84|15138.47|15018.47|296
1627864200000|2021-08-02 00:30:00|15151.09|15031.09|15109.74|14989.74|15152.64|15032.64|15107.95|14987.95|296
1627864500000|2021-08-02 00:35:00|15110.66|14990.66|15075.96|14955.96|15116.53|14996.53|15050.07|14930.07|297
1627864800000|2021-08-02 00:40:00|15074.97|14954.97|14996.7|14876.7|15075.88|14955.88|14980.81|14860.81|296
1627865100000|2021-08-02 00:45:00|14996.89|14876.89|14992.11|14872.11|15039.19|14919.19|14982.32|14862.32|299
1627865400000|2021-08-02 00:50:00|14992.02|14872.02|14996.5|14876.5|15022.21|14902.21|14931.73|14811.73|299
1627865700000|2021-08-02 00:55:00|14995.99|14875.99|14955.51|14835.51|15001.4|14881.4|14948.09|14828.09|296
1627866000000|2021-08-02 01:00:00|14955.14|14835.14|14947.53|14827.53|14957.37|14837.37|14882.15|14762.15|300
1627866300000|2021-08-02 01:05:00|14949.44|14829.44|15004.37|14884.37|15005.49|14885.49|14946.24|14826.24|296
1627866600000|2021-08-02 01:10:00|15004.07|14884.07|15015.12|14895.12|15026.67|14906.67|14986.73|14866.73|296
1627866900000|2021-08-02 01:15:00|15015.09|14895.09|15020.86|14900.86|15025.6|14905.6|14988.15|14868.15|295
1627867200000|2021-08-02 01:20:00|15020.61|14900.61|14981.08|14861.08|15022.04|14902.04|14975.4|14855.4|294
1627867500000|2021-08-02 01:25:00|14980.93|14860.93|14990.46|14870.46|14990.46|14870.46|14952.86|14832.86|297
1627867800000|2021-08-02 01:30:00|14991.32|14871.32|15049.48|14929.48|15049.48|14929.48|14991.32|14871.32|294
1627868100000|2021-08-02 01:35:00|15050.87|14930.87|15055.73|14935.73|15080.47|14960.47|15046.83|14926.83|291
1627868400000|2021-08-02 01:40:00|15056.23|14936.23|15057.8|14937.8|15065.12|14945.12|15056.03|14936.03|289
1627868700000|2021-08-02 01:45:00|15057.16|14937.16|15058.31|14938.31|15082.2|14962.2|15054.8|14934.8|293
1627869000000|2021-08-02 01:50:00|15057.96|14937.96|15016.25|14896.25|15057.96|14937.96|15013.43|14893.43|293
1627869300000|2021-08-02 01:55:00|15016.28|14896.28|15012.49|14892.49|15042.85|14922.85|15002.5|14882.5|292
1627869600000|2021-08-02 02:00:00|15012.26|14892.26|15045.93|14925.93|15050.79|14930.79|14993.88|14873.88|295
1627869900000|2021-08-02 02:05:00|15045.46|14925.46|15035.43|14915.43|15069.59|14949.59|15035.25|14915.25|294
1627870200000|2021-08-02 02:10:00|15035.62|14915.62|14997.87|14877.87|15035.62|14915.62|14987.35|14867.35|292
1627870500000|2021-08-02 02:15:00|14998.61|14878.61|15044.05|14924.05|15046.69|14926.69|14998.37|14878.37|296
1627870800000|2021-08-02 02:20:00|15043.31|14923.31|15072.74|14952.74|15072.74|14952.74|15032.99|14912.99|289
1627871100000|2021-08-02 02:25:00|15075.19|14955.19|15046.13|14926.13|15078.86|14958.86|15038.02|14918.02|295
1627871400000|2021-08-02 02:30:00|15046.91|14926.91|15062.43|14942.43|15062.43|14942.43|15027.6|14907.6|295
1627871700000|2021-08-02 02:35:00|15062.54|14942.54|15110.74|14990.74|15118.37|14998.37|15062.54|14942.54|297
1627872000000|2021-08-02 02:40:00|15110.94|14990.94|15111.39|14991.39|15112.56|14992.56|15085.01|14965.01|295
1627872300000|2021-08-02 02:45:00|15110.98|14990.98|15130.97|15010.97|15130.97|15010.97|15096.67|14976.67|288
1627872600000|2021-08-02 02:50:00|15130.57|15010.57|15129.14|15009.14|15131.21|15011.21|15114.85|14994.85|292
1627872900000|2021-08-02 02:55:00|15129.08|15009.08|15161.13|15041.13|15174.55|15054.55|15127.83|15007.83|298
1627873200000|2021-08-02 03:00:00|15161.06|15041.06|15184.03|15064.03|15185.78|15065.78|15142.13|15022.13|295
1627873500000|2021-08-02 03:05:00|15183.9|15063.9|15152.63|15032.63|15184.05|15064.05|15145.01|15025.01|285
1627873800000|2021-08-02 03:10:00|15152.6|15032.6|15141.8|15021.8|15152.77|15032.77|15133.29|15013.29|292
1627874100000|2021-08-02 03:15:00|15141.81|15021.81|15119.72|14999.72|15142.52|15022.52|15117.92|14997.92|284
1627874400000|2021-08-02 03:20:00|15119.79|14999.79|15135.67|15015.67|15136.77|15016.77|15118.71|14998.71|285
1627874700000|2021-08-02 03:25:00|15135.64|15015.64|15125.63|15005.63|15141.59|15021.59|15119.68|14999.68|292
1627875000000|2021-08-02 03:30:00|15125.64|15005.64|15094.2|14974.2|15135.25|15015.25|15089|14969|295
1627875300000|2021-08-02 03:35:00|15094.28|14974.28|15095.88|14975.88|15108.01|14988.01|15094.28|14974.28|287
1627875600000|2021-08-02 03:40:00|15096.05|14976.05|15103.99|14983.99|15113.58|14993.58|15095.62|14975.62|279
1627875900000|2021-08-02 03:45:00|15103.12|14983.12|15140.98|15020.98|15140.98|15020.98|15100.2|14980.2|295
1627876200000|2021-08-02 03:50:00|15140.91|15020.91|15107.84|14987.84|15141.46|15021.46|15107.61|14987.61|274
1627876500000|2021-08-02 03:55:00|15107.92|14987.92|15122.68|15002.68|15141.32|15021.32|15107.92|14987.92|288
1627876800000|2021-08-02 04:00:00|15122.55|15002.55|15117.4|14997.4|15133.46|15013.46|15114.87|14994.87|285
1627877100000|2021-08-02 04:05:00|15117.44|14997.44|15095.25|14975.25|15118.04|14998.04|15094.98|14974.98|289
1627877400000|2021-08-02 04:10:00|15094.05|14974.05|15063.67|14943.67|15105.21|14985.21|15063.67|14943.67|282
1627877700000|2021-08-02 04:15:00|15062.92|14942.92|15056.4|14936.4|15076.9|14956.9|15056.37|14936.37|281
1627878000000|2021-08-02 04:20:00|15056.08|14936.08|15099.58|14979.58|15102.47|14982.47|15049.34|14929.34|289
1627878300000|2021-08-02 04:25:00|15099.82|14979.82|15148.42|15028.42|15150.95|15030.95|15099.45|14979.45|292
1627878600000|2021-08-02 04:30:00|15147.81|15027.81|15149.9|15029.9|15162.7|15042.7|15143.72|15023.72|294
1627878900000|2021-08-02 04:35:00|15150.32|15030.32|15132.84|15012.84|15151.78|15031.78|15132.76|15012.76|272
1627879200000|2021-08-02 04:40:00|15132.88|15012.88|15120.43|15000.43|15132.88|15012.88|15113.07|14993.07|273
1627879500000|2021-08-02 04:45:00|15120.33|15000.33|15089.2|14969.2|15120.33|15000.33|15088.73|14968.73|289
1627879800000|2021-08-02 04:50:00|15089.5|14969.5|15078.62|14958.62|15094.34|14974.34|15073.98|14953.98|291
1627880100000|2021-08-02 04:55:00|15079.67|14959.67|15070.39|14950.39|15091.24|14971.24|15070.39|14950.39|283
1627880400000|2021-08-02 05:00:00|15070.31|14950.31|15094.04|14974.04|15110.24|14990.24|15065.91|14945.91|284
1627880700000|2021-08-02 05:05:00|15094.03|14974.03|15095.45|14975.45|15120.41|15000.41|15093.84|14973.84|287
1627881000000|2021-08-02 05:10:00|15094.3|14974.3|15084.57|14964.57|15106.42|14986.42|15084.57|14964.57|274
1627881300000|2021-08-02 05:15:00|15083.15|14963.15|15098.13|14978.13|15104.37|14984.37|15080.4|14960.4|280
1627881600000|2021-08-02 05:20:00|15097.6|14977.6|15082.98|14962.98|15097.6|14977.6|15082.98|14962.98|282
1627881900000|2021-08-02 05:25:00|15082.02|14962.02|15072.28|14952.28|15083.41|14963.41|15059.01|14939.01|284
1627882200000|2021-08-02 05:30:00|15072.53|14952.53|15082.81|14962.81|15086.43|14966.43|15071.78|14951.78|288
1627882500000|2021-08-02 05:35:00|15082.41|14962.41|15110.01|14990.01|15110.46|14990.46|15080.85|14960.85|292
1627882800000|2021-08-02 05:40:00|15109.96|14989.96|15130.98|15010.98|15132.91|15012.91|15109.57|14989.57|291
1627883100000|2021-08-02 05:45:00|15131.32|15011.32|15133.28|15013.28|15138.2|15018.2|15130.13|15010.13|274
1627883400000|2021-08-02 05:50:00|15132.94|15012.94|15111.36|14991.36|15132.94|15012.94|15106.81|14986.81|276
1627883700000|2021-08-02 05:55:00|15111.06|14991.06|15107.61|14987.61|15118.11|14998.11|15107.61|14987.61|268
1627884000000|2021-08-02 06:00:00|15107.57|14987.57|15093.82|14973.82|15107.57|14987.57|15088.97|14968.97|275
1627884300000|2021-08-02 06:05:00|15093.74|14973.74|15093.21|14973.21|15102.26|14982.26|15080.48|14960.48|275
1627884600000|2021-08-02 06:10:00|15093.29|14973.29|15076.66|14956.66|15096.78|14976.78|15073.42|14953.42|274
1627884900000|2021-08-02 06:15:00|15076.71|14956.71|15095.63|14975.63|15098.77|14978.77|15070.94|14950.94|282
1627885200000|2021-08-02 06:20:00|15095.35|14975.35|15126.86|15006.86|15126.86|15006.86|15095.35|14975.35|279
1627885500000|2021-08-02 06:25:00|15127.02|15007.02|15125.67|15005.67|15141.35|15021.35|15120.29|15000.29|282
1627885800000|2021-08-02 06:30:00|15127.45|15007.45|15155.11|15035.11|15158.9|15038.9|15118.06|14998.06|290
1627886100000|2021-08-02 06:35:00|15154.89|15034.89|15173|15053|15181.27|15061.27|15154.73|15034.73|292
1627886400000|2021-08-02 06:40:00|15173.64|15053.64|15289.89|15169.89|15289.89|15169.89|15173.64|15053.64|296
1627886700000|2021-08-02 06:45:00|15291.02|15171.02|15395.84|15275.84|15402.14|15282.14|15287.34|15167.34|296
1627887000000|2021-08-02 06:50:00|15396.46|15276.46|15400.85|15280.85|15416.02|15296.02|15383.66|15263.66|300
1627887300000|2021-08-02 06:55:00|15401.02|15281.02|15431.91|15311.91|15437.1|15317.1|15373.43|15253.43|296
1627887600000|2021-08-02 07:00:00|15431.9|15311.9|15429.6|15309.6|15443.37|15323.37|15394.28|15274.28|289
1627887900000|2021-08-02 07:05:00|15430.69|15310.69|15484.2|15364.2|15502.44|15382.44|15418.31|15298.31|297
1627888200000|2021-08-02 07:10:00|15485.38|15365.38|15464.38|15344.38|15488.07|15368.07|15454.28|15334.28|295
1627888500000|2021-08-02 07:15:00|15464.17|15344.17|15429.69|15309.69|15465.13|15345.13|15418.63|15298.63|292
1627888800000|2021-08-02 07:20:00|15429.37|15309.37|15419.69|15299.69|15433.8|15313.8|15415.1|15295.1|287
1627889100000|2021-08-02 07:25:00|15419.32|15299.32|15413.13|15293.13|15441.67|15321.67|15410.77|15290.77|293
1627889400000|2021-08-02 07:30:00|15413.24|15293.24|15395.2|15275.2|15419.24|15299.24|15390.59|15270.59|281
1627889700000|2021-08-02 07:35:00|15395.7|15275.7|15363.36|15243.36|15400.32|15280.32|15356.34|15236.34|288
1627890000000|2021-08-02 07:40:00|15363.37|15243.37|15339.48|15219.48|15376.73|15256.73|15339.48|15219.48|293
1627890300000|2021-08-02 07:45:00|15339.46|15219.46|15378.74|15258.74|15384.24|15264.24|15339.36|15219.36|285
1627890600000|2021-08-02 07:50:00|15378.08|15258.08|15383.74|15263.74|15400.87|15280.87|15376.55|15256.55|287
1627890900000|2021-08-02 07:55:00|15383.92|15263.92|15388.28|15268.28|15399.1|15279.1|15381.28|15261.28|287
1627891200000|2021-08-02 08:00:00|15388.29|15268.29|15379.36|15259.36|15417.22|15297.22|15378.16|15258.16|290
1627891500000|2021-08-02 08:05:00|15379.08|15259.08|15314.35|15194.35|15381.34|15261.34|15312.06|15192.06|283
1627891800000|2021-08-02 08:10:00|15312|15192|15316.94|15196.94|15318.46|15198.46|15297.51|15177.51|292
1627892100000|2021-08-02 08:15:00|15317.45|15197.45|15297.27|15177.27|15333.56|15213.56|15282.42|15162.42|294
1627892400000|2021-08-02 08:20:00|15297.05|15177.05|15272.41|15152.41|15305.61|15185.61|15271.42|15151.42|293
1627892700000|2021-08-02 08:25:00|15272.27|15152.27|15202.09|15082.09|15278.84|15158.84|15196.42|15076.42|283
1627893000000|2021-08-02 08:30:00|15202.75|15082.75|15196.47|15076.47|15219.95|15099.95|15182.47|15062.47|296
1627893300000|2021-08-02 08:35:00|15197.07|15077.07|15203.75|15083.75|15204.24|15084.24|15149.61|15029.61|294
1627893600000|2021-08-02 08:40:00|15203.96|15083.96|15184.18|15064.18|15204.02|15084.02|15183.62|15063.62|289
1627893900000|2021-08-02 08:45:00|15184.97|15064.97|15197.9|15077.9|15213.63|15093.63|15183.23|15063.23|294
1627894200000|2021-08-02 08:50:00|15198.21|15078.21|15172.99|15052.99|15209.07|15089.07|15166.6|15046.6|296
1627894500000|2021-08-02 08:55:00|15173.02|15053.02|15158.6|15038.6|15189.47|15069.47|15146.7|15026.7|294
1627894800000|2021-08-02 09:00:00|15158.67|15038.67|15126.6|15006.6|15178.8|15058.8|15126.59|15006.59|295
1627895100000|2021-08-02 09:05:00|15125.33|15005.33|15155.88|15035.88|15156.45|15036.45|15099.54|14979.54|295
1627895400000|2021-08-02 09:10:00|15157.21|15037.21|15189.68|15069.68|15189.68|15069.68|15157.21|15037.21|295
1627895700000|2021-08-02 09:15:00|15189.97|15069.97|15252.27|15132.27|15252.27|15132.27|15189.97|15069.97|296
1627896000000|2021-08-02 09:20:00|15252.34|15132.34|15214.84|15094.84|15256.36|15136.36|15211.46|15091.46|290
1627896300000|2021-08-02 09:25:00|15215.05|15095.05|15203.88|15083.88|15217.9|15097.9|15183.44|15063.44|293
1627896600000|2021-08-02 09:30:00|15204.31|15084.31|15188.78|15068.78|15220.58|15100.58|15188.78|15068.78|295
1627896900000|2021-08-02 09:35:00|15189.3|15069.3|15190.3|15070.3|15195.67|15075.67|15181.97|15061.97|287
1627897200000|2021-08-02 09:40:00|15190.62|15070.62|15199.25|15079.25|15213.19|15093.19|15190.62|15070.62|287
1627897500000|2021-08-02 09:45:00|15199.39|15079.39|15202.94|15082.94|15203.23|15083.23|15183.87|15063.87|292
1627897800000|2021-08-02 09:50:00|15202.69|15082.69|15278.55|15158.55|15282.79|15162.79|15202.69|15082.69|295
1627898100000|2021-08-02 09:55:00|15278.65|15158.65|15253.22|15133.22|15292.31|15172.31|15244.93|15124.93|292
1627898400000|2021-08-02 10:00:00|15253.3|15133.3|15219.25|15099.25|15257.42|15137.42|15214.33|15094.33|296
1627898700000|2021-08-02 10:05:00|15219.11|15099.11|15225.64|15105.64|15229.62|15109.62|15210.57|15090.57|280
1627899000000|2021-08-02 10:10:00|15225.47|15105.47|15259.73|15139.73|15260.61|15140.61|15225.41|15105.41|289
1627899300000|2021-08-02 10:15:00|15258.69|15138.69|15224.77|15104.77|15258.85|15138.85|15223.41|15103.41|283
1627899600000|2021-08-02 10:20:00|15224.78|15104.78|15228.39|15108.39|15236.39|15116.39|15219.73|15099.73|282
1627899900000|2021-08-02 10:25:00|15228.92|15108.92|15242.35|15122.35|15250.61|15130.61|15228.8|15108.8|278
1627900200000|2021-08-02 10:30:00|15242.18|15122.18|15259.5|15139.5|15295.36|15175.36|15239.02|15119.02|292
1627900500000|2021-08-02 10:35:00|15259.52|15139.52|15265.56|15145.56|15280.6|15160.6|15248.04|15128.04|293
1627900800000|2021-08-02 10:40:00|15265.79|15145.79|15286.44|15166.44|15288|15168|15253.67|15133.67|288
1627901100000|2021-08-02 10:45:00|15284.82|15164.82|15304.87|15184.87|15308.88|15188.88|15276.71|15156.71|292
1627901400000|2021-08-02 10:50:00|15304.92|15184.92|15296.2|15176.2|15304.92|15184.92|15292.41|15172.41|283
1627901700000|2021-08-02 10:55:00|15296.24|15176.24|15279.12|15159.12|15296.24|15176.24|15275.92|15155.92|292
1627902000000|2021-08-02 11:00:00|15279.09|15159.09|15211.75|15091.75|15280.48|15160.48|15211.75|15091.75|291
1627902300000|2021-08-02 11:05:00|15211.31|15091.31|15169.12|15049.12|15214|15094|15167.74|15047.74|297
1627902600000|2021-08-02 11:10:00|15168.79|15048.79|15193.78|15073.78|15194.59|15074.59|15166.41|15046.41|296
1627902900000|2021-08-02 11:15:00|15193.65|15073.65|15202.06|15082.06|15202.06|15082.06|15176.03|15056.03|286
1627903200000|2021-08-02 11:20:00|15203.52|15083.52|15232.15|15112.15|15248.19|15128.19|15203.52|15083.52|294
1627903500000|2021-08-02 11:25:00|15233.02|15113.02|15227.02|15107.02|15238.77|15118.77|15226.09|15106.09|286
1627903800000|2021-08-02 11:30:00|15227.01|15107.01|15243.33|15123.33|15251.23|15131.23|15226.85|15106.85|283
1627904100000|2021-08-02 11:35:00|15243.67|15123.67|15207.45|15087.45|15247.95|15127.95|15200.86|15080.86|291
1627904400000|2021-08-02 11:40:00|15207.78|15087.78|15222.43|15102.43|15224.25|15104.25|15189.74|15069.74|294
1627904700000|2021-08-02 11:45:00|15223.22|15103.22|15197.6|15077.6|15238.2|15118.2|15197.6|15077.6|294
1627905000000|2021-08-02 11:50:00|15197.59|15077.59|15206.92|15086.92|15219.36|15099.36|15184.32|15064.32|287
1627905300000|2021-08-02 11:55:00|15207.71|15087.71|15222.38|15102.38|15226.64|15106.64|15207.71|15087.71|294
1627905600000|2021-08-02 12:00:00|15222.03|15102.03|15284.28|15164.28|15285.63|15165.63|15214.11|15094.11|299
1627905900000|2021-08-02 12:05:00|15284.1|15164.1|15223.47|15103.47|15290|15170|15223.47|15103.47|294
1627906200000|2021-08-02 12:10:00|15222.73|15102.73|15093.21|14973.21|15222.73|15102.73|15093.21|14973.21|300
1627906500000|2021-08-02 12:15:00|15092.98|14972.98|15136.15|15016.15|15140.63|15020.63|15075.38|14955.38|296
1627906800000|2021-08-02 12:20:00|15135.92|15015.92|15125.09|15005.09|15149.35|15029.35|15121.2|15001.2|296
1627907100000|2021-08-02 12:25:00|15124.29|15004.29|15086.51|14966.51|15127.57|15007.57|15083.08|14963.08|295
1627907400000|2021-08-02 12:30:00|15086.74|14966.74|15087.88|14967.88|15091.29|14971.29|15010.09|14890.09|297
1627907700000|2021-08-02 12:35:00|15087.77|14967.77|15127.2|15007.2|15133.01|15013.01|15070.06|14950.06|295
1627908000000|2021-08-02 12:40:00|15127.98|15007.98|15101.72|14981.72|15130.29|15010.29|15101.72|14981.72|294
1627908300000|2021-08-02 12:45:00|15101.7|14981.7|15161.72|15041.72|15164.49|15044.49|15101.09|14981.09|286
1627908600000|2021-08-02 12:50:00|15161.29|15041.29|15164.9|15044.9|15171.62|15051.62|15145.67|15025.67|293
1627908900000|2021-08-02 12:55:00|15164.89|15044.89|15143.55|15023.55|15168.74|15048.74|15143.27|15023.27|287
1627909200000|2021-08-02 13:00:00|15143.63|15023.63|15109.88|14989.88|15160.52|15040.52|15109.88|14989.88|288
1627909500000|2021-08-02 13:05:00|15109.42|14989.42|15120.03|15000.03|15131.56|15011.56|15102.49|14982.49|291
1627909800000|2021-08-02 13:10:00|15119.89|14999.89|15114.1|14994.1|15119.89|14999.89|15098.75|14978.75|290
1627910100000|2021-08-02 13:15:00|15114.19|14994.19|15129.85|15009.85|15155.83|15035.83|15114.07|14994.07|297
1627910400000|2021-08-02 13:20:00|15129.4|15009.4|15141.39|15021.39|15143.69|15023.69|15129.32|15009.32|284
1627910700000|2021-08-02 13:25:00|15141.42|15021.42|15144.75|15024.75|15152.39|15032.39|15136.58|15016.58|281
1627911000000|2021-08-02 13:30:00|15144.16|15024.16|15161.23|15041.23|15179.22|15059.22|15143.91|15023.91|293
1627911300000|2021-08-02 13:35:00|15161.29|15041.29|15221.89|15101.89|15221.89|15101.89|15161.29|15041.29|297
1627911600000|2021-08-02 13:40:00|15221.79|15101.79|15195.01|15075.01|15221.83|15101.83|15194.55|15074.55|289
1627911900000|2021-08-02 13:45:00|15196.27|15076.27|15202.85|15082.85|15217.78|15097.78|15192.83|15072.83|286
1627912200000|2021-08-02 13:50:00|15202.48|15082.48|15204.25|15084.25|15211.27|15091.27|15197.82|15077.82|282
1627912500000|2021-08-02 13:55:00|15204.06|15084.06|15280.04|15160.04|15294.99|15174.99|15203.77|15083.77|293
1627912800000|2021-08-02 14:00:00|15279.8|15159.8|15342.35|15222.35|15345.73|15225.73|15277.98|15157.98|298
1627913100000|2021-08-02 14:05:00|15342.98|15222.98|15325.6|15205.6|15357.1|15237.1|15325.6|15205.6|293
1627913400000|2021-08-02 14:10:00|15325.03|15205.03|15299.82|15179.82|15333.89|15213.89|15298.4|15178.4|295
1627913700000|2021-08-02 14:15:00|15299.88|15179.88|15295.55|15175.55|15302.62|15182.62|15274.85|15154.85|297
1627914000000|2021-08-02 14:20:00|15294.84|15174.84|15263.63|15143.63|15296.85|15176.85|15261.43|15141.43|293
1627914300000|2021-08-02 14:25:00|15263.12|15143.12|15280.69|15160.69|15282.9|15162.9|15255.78|15135.78|290
1627914600000|2021-08-02 14:30:00|15280.48|15160.48|15288.38|15168.38|15300.51|15180.51|15276.35|15156.35|295
1627914900000|2021-08-02 14:35:00|15288.8|15168.8|15268.14|15148.14|15298.82|15178.82|15267.99|15147.99|287
1627915200000|2021-08-02 14:40:00|15268.1|15148.1|15271.7|15151.7|15278.4|15158.4|15266.62|15146.62|291
1627915500000|2021-08-02 14:45:00|15270.85|15150.85|15265.63|15145.63|15276.67|15156.67|15254.05|15134.05|294
1627915800000|2021-08-02 14:50:00|15265.92|15145.92|15315.85|15195.85|15322.08|15202.08|15265.92|15145.92|287
1627916100000|2021-08-02 14:55:00|15315.68|15195.68|15310.76|15190.76|15315.68|15195.68|15293.9|15173.9|292
1627916400000|2021-08-02 15:00:00|15310.35|15190.35|15326.55|15206.55|15327.44|15207.44|15300.26|15180.26|293
1627916700000|2021-08-02 15:05:00|15326.68|15206.68|15330.14|15210.14|15330.26|15210.26|15319.02|15199.02|289
1627917000000|2021-08-02 15:10:00|15330.41|15210.41|15382.17|15262.17|15383.5|15263.5|15322.16|15202.16|293
1627917300000|2021-08-02 15:15:00|15382.21|15262.21|15350.15|15230.15|15400.67|15280.67|15348.48|15228.48|297
1627917600000|2021-08-02 15:20:00|15350.41|15230.41|15362.63|15242.63|15364.71|15244.71|15345.53|15225.53|296
1627917900000|2021-08-02 15:25:00|15362.46|15242.46|15344.02|15224.02|15370.52|15250.52|15338.8|15218.8|292
1627918200000|2021-08-02 15:30:00|15344.39|15224.39|15380.03|15260.03|15380.06|15260.06|15344.39|15224.39|291
1627918500000|2021-08-02 15:35:00|15380.51|15260.51|15348.21|15228.21|15380.51|15260.51|15348.21|15228.21|293
1627918800000|2021-08-02 15:40:00|15347.18|15227.18|15325.14|15205.14|15348.94|15228.94|15320.19|15200.19|296
1627919100000|2021-08-02 15:45:00|15325.03|15205.03|15342.28|15222.28|15351.9|15231.9|15325.03|15205.03|283
1627919400000|2021-08-02 15:50:00|15342.29|15222.29|15342.2|15222.2|15357.15|15237.15|15329.05|15209.05|293
1627919700000|2021-08-02 15:55:00|15342.05|15222.05|15334.26|15214.26|15356.6|15236.6|15334.26|15214.26|285
1627920000000|2021-08-02 16:00:00|15334.1|15214.1|15324.84|15204.84|15343|15223|15311.33|15191.33|295
1627920300000|2021-08-02 16:05:00|15325.35|15205.35|15386|15266|15388.05|15268.05|15325.33|15205.33|298
1627920600000|2021-08-02 16:10:00|15385.22|15265.22|15380.14|15260.14|15385.22|15265.22|15370.92|15250.92|282
1627920900000|2021-08-02 16:15:00|15380|15260|15415.91|15295.91|15425.33|15305.33|15372.55|15252.55|291
1627921200000|2021-08-02 16:20:00|15415.86|15295.86|15441.27|15321.27|15448.65|15328.65|15412.67|15292.67|299
1627921500000|2021-08-02 16:25:00|15441.23|15321.23|15459.26|15339.26|15459.42|15339.42|15426.09|15306.09|295
1627921800000|2021-08-02 16:30:00|15459.04|15339.04|15432.22|15312.22|15466.37|15346.37|15420.08|15300.08|294
1627922100000|2021-08-02 16:35:00|15433.34|15313.34|15417.77|15297.77|15434.85|15314.85|15404.45|15284.45|288
1627922400000|2021-08-02 16:40:00|15417|15297|15416.41|15296.41|15417.88|15297.88|15407.72|15287.72|292
1627922700000|2021-08-02 16:45:00|15416.14|15296.14|15346.9|15226.9|15416.14|15296.14|15338.48|15218.48|295
1627923000000|2021-08-02 16:50:00|15346.46|15226.46|15371.18|15251.18|15373.95|15253.95|15345.05|15225.05|288
1627923300000|2021-08-02 16:55:00|15371|15251|15395.33|15275.33|15396.45|15276.45|15370.79|15250.79|288
1627923600000|2021-08-02 17:00:00|15395.18|15275.18|15412.25|15292.25|15412.65|15292.65|15380.54|15260.54|289
1627923900000|2021-08-02 17:05:00|15412.04|15292.04|15361.9|15241.9|15412.56|15292.56|15359.4|15239.4|291
1627924200000|2021-08-02 17:10:00|15361.97|15241.97|15319.42|15199.42|15368.25|15248.25|15319.42|15199.42|286
1627924500000|2021-08-02 17:15:00|15319.69|15199.69|15342.09|15222.09|15349.23|15229.23|15311.29|15191.29|288
1627924800000|2021-08-02 17:20:00|15341.9|15221.9|15355.83|15235.83|15359.96|15239.96|15341.14|15221.14|273
1627925100000|2021-08-02 17:25:00|15355.4|15235.4|15366.05|15246.05|15371.75|15251.75|15338.33|15218.33|295
1627925400000|2021-08-02 17:30:00|15365.5|15245.5|15384.49|15264.49|15391.17|15271.17|15364.99|15244.99|279
1627925700000|2021-08-02 17:35:00|15384.42|15264.42|15386.83|15266.83|15394.13|15274.13|15367.27|15247.27|293
1627926000000|2021-08-02 17:40:00|15386.68|15266.68|15383.59|15263.59|15402.54|15282.54|15377.62|15257.62|295
1627926300000|2021-08-02 17:45:00|15383.47|15263.47|15393|15273|15394.94|15274.94|15381.71|15261.71|288
1627926600000|2021-08-02 17:50:00|15393.43|15273.43|15372.84|15252.84|15394.51|15274.51|15363.01|15243.01|296
1627926900000|2021-08-02 17:55:00|15372.94|15252.94|15374.06|15254.06|15381.91|15261.91|15371.47|15251.47|286
1627927200000|2021-08-02 18:00:00|15373.88|15253.88|15361.22|15241.22|15386.91|15266.91|15360.22|15240.22|284
1627927500000|2021-08-02 18:05:00|15361.16|15241.16|15365.68|15245.68|15384.3|15264.3|15361.05|15241.05|285
1627927800000|2021-08-02 18:10:00|15365.98|15245.98|15328.59|15208.59|15371.81|15251.81|15320.95|15200.95|293
1627928100000|2021-08-02 18:15:00|15327.8|15207.8|15354.36|15234.36|15355.77|15235.77|15327|15207|283
1627928400000|2021-08-02 18:20:00|15354.56|15234.56|15375.45|15255.45|15377.9|15257.9|15352.87|15232.87|287
1627928700000|2021-08-02 18:25:00|15375.35|15255.35|15388.51|15268.51|15389.06|15269.06|15364.22|15244.22|290
1627929000000|2021-08-02 18:30:00|15388.44|15268.44|15404.65|15284.65|15419.43|15299.43|15388.1|15268.1|294
1627929300000|2021-08-02 18:35:00|15404.32|15284.32|15395.6|15275.6|15405.26|15285.26|15380.32|15260.32|288
1627929600000|2021-08-02 18:40:00|15394.61|15274.61|15382.4|15262.4|15403.4|15283.4|15379.28|15259.28|292
1627929900000|2021-08-02 18:45:00|15382.22|15262.22|15378.66|15258.66|15383.92|15263.92|15369.21|15249.21|283
1627930200000|2021-08-02 18:50:00|15378.65|15258.65|15373.84|15253.84|15378.66|15258.66|15370.1|15250.1|275
1627930500000|2021-08-02 18:55:00|15373.91|15253.91|15373.95|15253.95|15389.84|15269.84|15373.41|15253.41|283
1627930800000|2021-08-02 19:00:00|15374.26|15254.26|15394.62|15274.62|15397.02|15277.02|15374.17|15254.17|290
1627931100000|2021-08-02 19:05:00|15393.61|15273.61|15403.47|15283.47|15431.06|15311.06|15392.74|15272.74|289
1627931400000|2021-08-02 19:10:00|15403.59|15283.59|15382.12|15262.12|15403.59|15283.59|15377.98|15257.98|282
1627931700000|2021-08-02 19:15:00|15383.74|15263.74|15313.98|15193.98|15394.89|15274.89|15306.81|15186.81|293
1627932000000|2021-08-02 19:20:00|15313.74|15193.74|15297.6|15177.6|15326.75|15206.75|15296.26|15176.26|295
1627932300000|2021-08-02 19:25:00|15297.24|15177.24|15324.96|15204.96|15326.29|15206.29|15296.12|15176.12|289
1627932600000|2021-08-02 19:30:00|15324.77|15204.77|15258.39|15138.39|15326.73|15206.73|15256.6|15136.6|290
1627932900000|2021-08-02 19:35:00|15258.85|15138.85|15242.21|15122.21|15270.83|15150.83|15223.13|15103.13|296
1627933200000|2021-08-02 19:40:00|15242.49|15122.49|15232.98|15112.98|15264.39|15144.39|15232.98|15112.98|293
1627933500000|2021-08-02 19:45:00|15233.27|15113.27|15194.2|15074.2|15233.28|15113.28|15186.45|15066.45|296
1627933800000|2021-08-02 19:50:00|15194.34|15074.34|15167.34|15047.34|15209.7|15089.7|15156.13|15036.13|300
1627934100000|2021-08-02 19:55:00|15167.18|15047.18|15167.07|15047.07|15182.55|15062.55|15148.66|15028.66|295
1627934400000|2021-08-02 20:00:00|15167.31|15047.31|15159.89|15039.89|15210.95|15090.95|15159.89|15039.89|298
1627934700000|2021-08-02 20:05:00|15158.89|15038.89|15098.33|14978.33|15158.89|15038.89|15055.84|14935.84|296
1627935000000|2021-08-02 20:10:00|15098.91|14978.91|15094.84|14974.84|15125.45|15005.45|15094.63|14974.63|292
1627935300000|2021-08-02 20:15:00|15094.64|14974.64|15093.45|14973.45|15104.67|14984.67|15057.68|14937.68|299
1627935600000|2021-08-02 20:20:00|15093.99|14973.99|15196.46|15076.46|15196.46|15076.46|15090.13|14970.13|293
1627935900000|2021-08-02 20:25:00|15196.04|15076.04|15161.28|15041.28|15196.89|15076.89|15156.09|15036.09|291
1627936200000|2021-08-02 20:30:00|15161.95|15041.95|15091.21|14971.21|15164.19|15044.19|15085.83|14965.83|295
1627936500000|2021-08-02 20:35:00|15091.12|14971.12|15059.92|14939.92|15093.27|14973.27|15052.73|14932.73|292
1627936800000|2021-08-02 20:40:00|15060.99|14940.99|15070.34|14950.34|15097.69|14977.69|15057.13|14937.13|295
1627937100000|2021-08-02 20:45:00|15070.5|14950.5|15048.35|14928.35|15078.62|14958.62|15047.57|14927.57|294
1627937400000|2021-08-02 20:50:00|15048.36|14928.36|15066.58|14946.58|15084.47|14964.47|15040.45|14920.45|294
1627937700000|2021-08-02 20:55:00|15066.74|14946.74|15076.76|14956.76|15082.24|14962.24|15064.89|14944.89|292
1627938000000|2021-08-02 21:00:00|15076.77|14956.77|15111.88|14991.88|15113.12|14993.12|15059.97|14939.97|290
1627938300000|2021-08-02 21:05:00|15112.19|14992.19|15103.42|14983.42|15120.82|15000.82|15099.11|14979.11|291
1627938600000|2021-08-02 21:10:00|15103.58|14983.58|15113.35|14993.35|15113.35|14993.35|15103.3|14983.3|283
1627938900000|2021-08-02 21:15:00|15113.31|14993.31|15108.94|14988.94|15115.5|14995.5|15092.99|14972.99|284
1627939200000|2021-08-02 21:20:00|15109.16|14989.16|15093.74|14973.74|15109.16|14989.16|15093.74|14973.74|294
1627939500000|2021-08-02 21:25:00|15093.29|14973.29|15063.61|14943.61|15093.29|14973.29|15052.26|14932.26|295
1627939800000|2021-08-02 21:30:00|15063.67|14943.67|15108.02|14988.02|15108.02|14988.02|15062.96|14942.96|285
1627940100000|2021-08-02 21:35:00|15108.1|14988.1|15161.38|15041.38|15175.34|15055.34|15107.79|14987.79|295
1627940400000|2021-08-02 21:40:00|15161.37|15041.37|15188.05|15068.05|15206.67|15086.67|15159.54|15039.54|296
1627940700000|2021-08-02 21:45:00|15186.46|15066.46|15198.23|15078.23|15203.38|15083.38|15173.45|15053.45|289
1627941000000|2021-08-02 21:50:00|15199.59|15079.59|15198.4|15078.4|15204.38|15084.38|15176.59|15056.59|289
1627941300000|2021-08-02 21:55:00|15198.37|15078.37|15183.15|15063.15|15198.85|15078.85|15182.7|15062.7|292
1627941600000|2021-08-02 22:00:00|15182.95|15062.95|15185.85|15065.85|15196.32|15076.32|15168.24|15048.24|296
1627941900000|2021-08-02 22:05:00|15182.72|15062.72|15193.74|15073.74|15199.1|15079.1|15177.36|15057.36|294
1627942200000|2021-08-02 22:10:00|15193.88|15073.88|15223.93|15103.93|15230.74|15110.74|15193.88|15073.88|288
1627942500000|2021-08-02 22:15:00|15224.07|15104.07|15251.39|15131.39|15251.39|15131.39|15216.5|15096.5|292
1627942800000|2021-08-02 22:20:00|15251.7|15131.7|15275.53|15155.53|15275.55|15155.55|15242.78|15122.78|293
1627943100000|2021-08-02 22:25:00|15275.55|15155.55|15263.53|15143.53|15285.44|15165.44|15263.53|15143.53|295
1627943400000|2021-08-02 22:30:00|15263.32|15143.32|15270.35|15150.35|15290.72|15170.72|15262.64|15142.64|289
1627943700000|2021-08-02 22:35:00|15270.07|15150.07|15249.35|15129.35|15271.11|15151.11|15249.35|15129.35|283
1627944000000|2021-08-02 22:40:00|15248.71|15128.71|15244.63|15124.63|15259.68|15139.68|15242.7|15122.7|286
1627944300000|2021-08-02 22:45:00|15244.3|15124.3|15252.12|15132.12|15261.96|15141.96|15240.23|15120.23|278
1627944600000|2021-08-02 22:50:00|15252.13|15132.13|15264.51|15144.51|15271.64|15151.64|15252.13|15132.13|286
1627944900000|2021-08-02 22:55:00|15264|15144|15272.59|15152.59|15286.91|15166.91|15262.7|15142.7|281
1627945200000|2021-08-02 23:00:00|15272.58|15152.58|15298.23|15178.23|15302.72|15182.72|15272.22|15152.22|290
1627945500000|2021-08-02 23:05:00|15298.31|15178.31|15305.53|15185.53|15321.71|15201.71|15297.94|15177.94|293
1627945800000|2021-08-02 23:10:00|15304.84|15184.84|15282.37|15162.37|15312.4|15192.4|15281.71|15161.71|290
1627946100000|2021-08-02 23:15:00|15282.41|15162.41|15266.73|15146.73|15287.73|15167.73|15265.01|15145.01|289
1627946400000|2021-08-02 23:20:00|15266.61|15146.61|15266.93|15146.93|15273.28|15153.28|15264.8|15144.8|280
1627946700000|2021-08-02 23:25:00|15266.94|15146.94|15251.85|15131.85|15268.98|15148.98|15233.47|15113.47|289
1627947000000|2021-08-02 23:30:00|15251.92|15131.92|15277.97|15157.97|15278.11|15158.11|15251.92|15131.92|276
1627947300000|2021-08-02 23:35:00|15279.32|15159.32|15248.07|15128.07|15289.92|15169.92|15247.41|15127.41|284
1627947600000|2021-08-02 23:40:00|15247.91|15127.91|15233.71|15113.71|15260.23|15140.23|15233.71|15113.71|281
1627947900000|2021-08-02 23:45:00|15233.82|15113.82|15185|15065|15242.73|15122.73|15178.79|15058.79|290
1627948200000|2021-08-02 23:50:00|15183.73|15063.73|15164.37|15044.37|15190.35|15070.35|15156.24|15036.24|295
1627948500000|2021-08-02 23:55:00|15164.06|15044.06|15163.75|15043.75|15180.44|15060.44|15158.83|15038.83|291
1627948800000|2021-08-03 00:00:00|15163.58|15043.58|15101.8|14981.8|15163.58|15043.58|15099.44|14979.44|297
1627949100000|2021-08-03 00:05:00|15102|14982|15084.46|14964.46|15102|14982|15043.42|14923.42|297
1627949400000|2021-08-03 00:10:00|15084.76|14964.76|15075.32|14955.32|15091.55|14971.55|15060.52|14940.52|298
1627949700000|2021-08-03 00:15:00|15075.36|14955.36|15110.23|14990.23|15110.23|14990.23|15040.26|14920.26|296
1627950000000|2021-08-03 00:20:00|15110.34|14990.34|15146.12|15026.12|15146.12|15026.12|15095.62|14975.62|293
1627950300000|2021-08-03 00:25:00|15146.24|15026.24|15218.61|15098.61|15230.63|15110.63|15146.24|15026.24|292
1627950600000|2021-08-03 00:30:00|15218.67|15098.67|15279.88|15159.88|15294.29|15174.29|15218.67|15098.67|297
1627950900000|2021-08-03 00:35:00|15279.66|15159.66|15332.14|15212.14|15334.51|15214.51|15278.54|15158.54|298
1627951200000|2021-08-03 00:40:00|15332.21|15212.21|15315.81|15195.81|15336.76|15216.76|15309.29|15189.29|291
1627951500000|2021-08-03 00:45:00|15315.28|15195.28|15303.11|15183.11|15366.2|15246.2|15301.27|15181.27|289
1627951800000|2021-08-03 00:50:00|15302.55|15182.55|15272.7|15152.7|15302.55|15182.55|15272.7|15152.7|289
1627952100000|2021-08-03 00:55:00|15273.02|15153.02|15229.43|15109.43|15275.51|15155.51|15203.01|15083.01|300
1627952400000|2021-08-03 01:00:00|15228.33|15108.33|15174.52|15054.52|15228.49|15108.49|15164.5|15044.5|295
1627952700000|2021-08-03 01:05:00|15174.07|15054.07|15118.5|14998.5|15174.07|15054.07|15117.41|14997.41|295
1627953000000|2021-08-03 01:10:00|15118.49|14998.49|15137.89|15017.89|15155.61|15035.61|15111.95|14991.95|299
1627953300000|2021-08-03 01:15:00|15137.93|15017.93|15120.19|15000.19|15140.14|15020.14|15119.61|14999.61|293
1627953600000|2021-08-03 01:20:00|15119.98|14999.98|15076.42|14956.42|15123.48|15003.48|15076.42|14956.42|292
1627953900000|2021-08-03 01:25:00|15075.89|14955.89|15104.35|14984.35|15105.49|14985.49|15060.19|14940.19|296
1627954200000|2021-08-03 01:30:00|15104.38|14984.38|15132.93|15012.93|15136.43|15016.43|15086.64|14966.64|295
1627954500000|2021-08-03 01:35:00|15132.76|15012.76|15121.98|15001.98|15132.76|15012.76|15100.56|14980.56|291
1627954800000|2021-08-03 01:40:00|15122|15002|15071.59|14951.59|15122.13|15002.13|15058.17|14938.17|288
1627955100000|2021-08-03 01:45:00|15071.82|14951.82|15005.84|14885.84|15095.63|14975.63|14996.84|14876.84|297
1627955400000|2021-08-03 01:50:00|15006.09|14886.09|15018.54|14898.54|15022.07|14902.07|14979.8|14859.8|295
1627955700000|2021-08-03 01:55:00|15018.61|14898.61|14960.2|14840.2|15018.61|14898.61|14960.2|14840.2|293
1627956000000|2021-08-03 02:00:00|14961.08|14841.08|15003.6|14883.6|15003.6|14883.6|14936.18|14816.18|296
1627956300000|2021-08-03 02:05:00|15003.64|14883.64|14997.56|14877.56|15021.81|14901.81|14997.56|14877.56|289
1627956600000|2021-08-03 02:10:00|14997.52|14877.52|15033|14913|15034.03|14914.03|14978.71|14858.71|294
1627956900000|2021-08-03 02:15:00|15033.01|14913.01|15021.58|14901.58|15041.21|14921.21|15015.61|14895.61|293
1627957200000|2021-08-03 02:20:00|15021.93|14901.93|15034.11|14914.11|15037.41|14917.41|15021.3|14901.3|282
1627957500000|2021-08-03 02:25:00|15033.86|14913.86|15057.59|14937.59|15059.67|14939.67|15028.57|14908.57|284
1627957800000|2021-08-03 02:30:00|15057.42|14937.42|15025.95|14905.95|15057.42|14937.42|15012.03|14892.03|294
1627958100000|2021-08-03 02:35:00|15025.73|14905.73|15041.6|14921.6|15065.51|14945.51|15025.09|14905.09|291
1627958400000|2021-08-03 02:40:00|15041.49|14921.49|15030.16|14910.16|15046.26|14926.26|15026.86|14906.86|290
1627958700000|2021-08-03 02:45:00|15030.78|14910.78|15060.62|14940.62|15060.62|14940.62|15030.66|14910.66|285
1627959000000|2021-08-03 02:50:00|15060.47|14940.47|15038.11|14918.11|15060.47|14940.47|15034.99|14914.99|288
1627959300000|2021-08-03 02:55:00|15038.18|14918.18|14991.33|14871.33|15043.64|14923.64|14991.33|14871.33|289
1627959600000|2021-08-03 03:00:00|14991.51|14871.51|14995.77|14875.77|14995.77|14875.77|14972.26|14852.26|295
1627959900000|2021-08-03 03:05:00|14996.01|14876.01|15000.96|14880.96|15018.9|14898.9|14995.21|14875.21|284
1627960200000|2021-08-03 03:10:00|15001.75|14881.75|15014.68|14894.68|15016.14|14896.14|14983.86|14863.86|288
1627960500000|2021-08-03 03:15:00|15014.38|14894.38|14972.31|14852.31|15014.92|14894.92|14961.6|14841.6|291
1627960800000|2021-08-03 03:20:00|14972.25|14852.25|14946.07|14826.07|14989.67|14869.67|14941.62|14821.62|290
1627961100000|2021-08-03 03:25:00|14946.15|14826.15|14960.34|14840.34|14965.38|14845.38|14922.78|14802.78|294
1627961400000|2021-08-03 03:30:00|14961.41|14841.41|14933.87|14813.87|14970.11|14850.11|14931.45|14811.45|298
1627961700000|2021-08-03 03:35:00|14932.52|14812.52|14874.77|14754.77|14932.52|14812.52|14874.77|14754.77|292
1627962000000|2021-08-03 03:40:00|14874.21|14754.21|14860.71|14740.71|14878.93|14758.93|14856.82|14736.82|294
1627962300000|2021-08-03 03:45:00|14860.88|14740.88|14846.91|14726.91|14878.07|14758.07|14829.66|14709.66|297
1627962600000|2021-08-03 03:50:00|14846.92|14726.92|14854.31|14734.31|14854.51|14734.51|14835.52|14715.52|296
1627962900000|2021-08-03 03:55:00|14853.46|14733.46|14874.77|14754.77|14877.34|14757.34|14851.64|14731.64|289
1627963200000|2021-08-03 04:00:00|14874.4|14754.4|14851.27|14731.27|14875.63|14755.63|14846.34|14726.34|291
1627963500000|2021-08-03 04:05:00|14851.04|14731.04|14852.66|14732.66|14854.2|14734.2|14828.99|14708.99|288
1627963800000|2021-08-03 04:10:00|14853.05|14733.05|14891.68|14771.68|14905.79|14785.79|14853.05|14733.05|291
1627964100000|2021-08-03 04:15:00|14890.94|14770.94|14923.09|14803.09|14924.18|14804.18|14890.02|14770.02|286
1627964400000|2021-08-03 04:20:00|14923.12|14803.12|14942.89|14822.89|14945.99|14825.99|14911.51|14791.51|287
1627964700000|2021-08-03 04:25:00|14943.01|14823.01|14920.36|14800.36|14943.64|14823.64|14915.9|14795.9|292
1627965000000|2021-08-03 04:30:00|14920.68|14800.68|14913.82|14793.82|14929.07|14809.07|14913.31|14793.31|295
1627965300000|2021-08-03 04:35:00|14912.62|14792.62|14859.1|14739.1|14912.62|14792.62|14859.09|14739.09|294
1627965600000|2021-08-03 04:40:00|14858.92|14738.92|14882.31|14762.31|14883.57|14763.57|14832.38|14712.38|289
1627965900000|2021-08-03 04:45:00|14881.89|14761.89|14851.95|14731.95|14890.79|14770.79|14851.41|14731.41|294
1627966200000|2021-08-03 04:50:00|14852.01|14732.01|14815.16|14695.16|14852.17|14732.17|14814.11|14694.11|292
1627966500000|2021-08-03 04:55:00|14814.61|14694.61|14697.65|14577.65|14814.67|14694.67|14689.26|14569.26|299
1627966800000|2021-08-03 05:00:00|14698.43|14578.43|14534.14|14414.14|14698.94|14578.94|14531.15|14411.15|299
1627967100000|2021-08-03 05:05:00|14534.19|14414.19|14586.38|14466.38|14590.85|14470.85|14529.02|14409.02|294
1627967400000|2021-08-03 05:10:00|14586.56|14466.56|14546.27|14426.27|14590.53|14470.53|14546.27|14426.27|295
1627967700000|2021-08-03 05:15:00|14546.71|14426.71|14595.01|14475.01|14595.01|14475.01|14526.73|14406.73|299
1627968000000|2021-08-03 05:20:00|14595.64|14475.64|14624.86|14504.86|14630.77|14510.77|14589.96|14469.96|290
1627968300000|2021-08-03 05:25:00|14624.95|14504.95|14612.87|14492.87|14626.31|14506.31|14602.43|14482.43|295
1627968600000|2021-08-03 05:30:00|14612.89|14492.89|14648.39|14528.39|14650.52|14530.52|14608.12|14488.12|293
1627968900000|2021-08-03 05:35:00|14648.41|14528.41|14652.05|14532.05|14674.18|14554.18|14647.19|14527.19|287
1627969200000|2021-08-03 05:40:00|14651.99|14531.99|14603.85|14483.85|14654.65|14534.65|14603.69|14483.69|291
1627969500000|2021-08-03 05:45:00|14603.48|14483.48|14644.51|14524.51|14664.09|14544.09|14602.93|14482.93|291
1627969800000|2021-08-03 05:50:00|14644.45|14524.45|14645.68|14525.68|14669.12|14549.12|14639.6|14519.6|282
1627970100000|2021-08-03 05:55:00|14644.98|14524.98|14624.45|14504.45|14645.98|14525.98|14621.61|14501.61|281
1627970400000|2021-08-03 06:00:00|14624.13|14504.13|14638.23|14518.23|14638.98|14518.98|14595.65|14475.65|291
1627970700000|2021-08-03 06:05:00|14638.54|14518.54|14673.09|14553.09|14683.47|14563.47|14638.54|14518.54|293
1627971000000|2021-08-03 06:10:00|14673.12|14553.12|14665.78|14545.78|14683.17|14563.17|14661.79|14541.79|294
1627971300000|2021-08-03 06:15:00|14665.77|14545.77|14680.06|14560.06|14680.87|14560.87|14650.66|14530.66|282
1627971600000|2021-08-03 06:20:00|14678.54|14558.54|14678.54|14558.54|14686.84|14566.84|14669.13|14549.13|279
1627971900000|2021-08-03 06:25:00|14678.67|14558.67|14680.39|14560.39|14684.73|14564.73|14673.6|14553.6|271
1627972200000|2021-08-03 06:30:00|14680.28|14560.28|14645.72|14525.72|14680.28|14560.28|14635.3|14515.3|290
1627972500000|2021-08-03 06:35:00|14645.69|14525.69|14648.5|14528.5|14649.96|14529.96|14634.87|14514.87|284
1627972800000|2021-08-03 06:40:00|14648.62|14528.62|14661.92|14541.92|14667.47|14547.47|14645.6|14525.6|288
1627973100000|2021-08-03 06:45:00|14661.94|14541.94|14669.65|14549.65|14669.65|14549.65|14643.56|14523.56|285
1627973400000|2021-08-03 06:50:00|14669.9|14549.9|14677.45|14557.45|14677.45|14557.45|14659.77|14539.77|294
1627973700000|2021-08-03 06:55:00|14677.53|14557.53|14634.87|14514.87|14677.92|14557.92|14633.37|14513.37|289
1627974000000|2021-08-03 07:00:00|14634.6|14514.6|14635.88|14515.88|14636.78|14516.78|14567.53|14447.53|298
1627974300000|2021-08-03 07:05:00|14636.38|14516.38|14659.77|14539.77|14672.86|14552.86|14636.38|14516.38|290
1627974600000|2021-08-03 07:10:00|14660.08|14540.08|14662.53|14542.53|14662.95|14542.95|14645.55|14525.55|280
1627974900000|2021-08-03 07:15:00|14662.55|14542.55|14719.56|14599.56|14719.57|14599.57|14661.49|14541.49|292
1627975200000|2021-08-03 07:20:00|14720.24|14600.24|14705.07|14585.07|14720.24|14600.24|14701.33|14581.33|284
1627975500000|2021-08-03 07:25:00|14706.08|14586.08|14783.06|14663.06|14783.19|14663.19|14700.17|14580.17|292
1627975800000|2021-08-03 07:30:00|14783.09|14663.09|14765.43|14645.43|14787.14|14667.14|14747.2|14627.2|292
1627976100000|2021-08-03 07:35:00|14765.47|14645.47|14753.09|14633.09|14774.57|14654.57|14753.09|14633.09|273
1627976400000|2021-08-03 07:40:00|14753.15|14633.15|14740.24|14620.24|14761.03|14641.03|14738.91|14618.91|275
1627976700000|2021-08-03 07:45:00|14740.11|14620.11|14733.44|14613.44|14740.26|14620.26|14717.19|14597.19|287
1627977000000|2021-08-03 07:50:00|14733.7|14613.7|14759.43|14639.43|14760.4|14640.4|14731.76|14611.76|277
1627977300000|2021-08-03 07:55:00|14759.71|14639.71|14759.26|14639.26|14763.41|14643.41|14750.35|14630.35|285
1627977600000|2021-08-03 08:00:00|14759.51|14639.51|14715.77|14595.77|14759.87|14639.87|14690.07|14570.07|296
1627977900000|2021-08-03 08:05:00|14716.24|14596.24|14720.44|14600.44|14741.18|14621.18|14712.19|14592.19|295
1627978200000|2021-08-03 08:10:00|14720.01|14600.01|14694.01|14574.01|14720.3|14600.3|14689.66|14569.66|288
1627978500000|2021-08-03 08:15:00|14693.54|14573.54|14722.77|14602.77|14722.77|14602.77|14658.71|14538.71|292
1627978800000|2021-08-03 08:20:00|14723.05|14603.05|14717|14597|14740.44|14620.44|14716.91|14596.91|295
1627979100000|2021-08-03 08:25:00|14716.69|14596.69|14743.58|14623.58|14749.97|14629.97|14715.96|14595.96|290
1627979400000|2021-08-03 08:30:00|14743.75|14623.75|14726.65|14606.65|14753.73|14633.73|14725.92|14605.92|294
1627979700000|2021-08-03 08:35:00|14727.12|14607.12|14696.67|14576.67|14728.48|14608.48|14696.67|14576.67|290
1627980000000|2021-08-03 08:40:00|14696.78|14576.78|14737.26|14617.26|14737.26|14617.26|14686.83|14566.83|285
1627980300000|2021-08-03 08:45:00|14736.72|14616.72|14743.46|14623.46|14743.56|14623.56|14711.28|14591.28|289
1627980600000|2021-08-03 08:50:00|14743.31|14623.31|14716.87|14596.87|14752.07|14632.07|14715.68|14595.68|287
1627980900000|2021-08-03 08:55:00|14716.58|14596.58|14701.15|14581.15|14720.09|14600.09|14701.08|14581.08|280
1627981200000|2021-08-03 09:00:00|14701.1|14581.1|14661.92|14541.92|14702.18|14582.18|14656.55|14536.55|294
1627981500000|2021-08-03 09:05:00|14661.88|14541.88|14703.59|14583.59|14705.92|14585.92|14652.25|14532.25|292
1627981800000|2021-08-03 09:10:00|14703.58|14583.58|14640.27|14520.27|14707.77|14587.77|14631.44|14511.44|295
1627982100000|2021-08-03 09:15:00|14641.62|14521.62|14670.08|14550.08|14673.32|14553.32|14641.39|14521.39|286
1627982400000|2021-08-03 09:20:00|14670.11|14550.11|14669.15|14549.15|14670.88|14550.88|14650.01|14530.01|294
1627982700000|2021-08-03 09:25:00|14669.91|14549.91|14717.88|14597.88|14722.53|14602.53|14669.48|14549.48|282
1627983000000|2021-08-03 09:30:00|14717.6|14597.6|14681.05|14561.05|14718.05|14598.05|14677.17|14557.17|287
1627983300000|2021-08-03 09:35:00|14680.89|14560.89|14683.89|14563.89|14708.82|14588.82|14677.58|14557.58|289
1627983600000|2021-08-03 09:40:00|14683.79|14563.79|14696.85|14576.85|14700.96|14580.96|14683.79|14563.79|291
1627983900000|2021-08-03 09:45:00|14697.14|14577.14|14696.68|14576.68|14704.3|14584.3|14673.05|14553.05|284
1627984200000|2021-08-03 09:50:00|14697.96|14577.96|14725.71|14605.71|14728.91|14608.91|14697.95|14577.95|285
1627984500000|2021-08-03 09:55:00|14725.7|14605.7|14746.51|14626.51|14746.51|14626.51|14719.8|14599.8|292
1627984800000|2021-08-03 10:00:00|14747.37|14627.37|14741.66|14621.66|14767.3|14647.3|14720.18|14600.18|293
1627985100000|2021-08-03 10:05:00|14741.57|14621.57|14727.05|14607.05|14742.58|14622.58|14725.11|14605.11|278
1627985400000|2021-08-03 10:10:00|14726.93|14606.93|14705.85|14585.85|14726.94|14606.94|14704.44|14584.44|281
1627985700000|2021-08-03 10:15:00|14705.86|14585.86|14716.21|14596.21|14721.66|14601.66|14705.86|14585.86|284
1627986000000|2021-08-03 10:20:00|14716.81|14596.81|14729.48|14609.48|14731.89|14611.89|14714.87|14594.87|269
1627986300000|2021-08-03 10:25:00|14729.78|14609.78|14716.29|14596.29|14736.86|14616.86|14714.58|14594.58|280
1627986600000|2021-08-03 10:30:00|14716.3|14596.3|14725.69|14605.69|14738.37|14618.37|14715.93|14595.93|264
1627986900000|2021-08-03 10:35:00|14725.28|14605.28|14781.49|14661.49|14781.49|14661.49|14704.59|14584.59|293
1627987200000|2021-08-03 10:40:00|14781.58|14661.58|14842.15|14722.15|14844.42|14724.42|14776.52|14656.52|295
1627987500000|2021-08-03 10:45:00|14843|14723|14813.99|14693.99|14850.2|14730.2|14803.05|14683.05|291
1627987800000|2021-08-03 10:50:00|14814.03|14694.03|14810.95|14690.95|14816.8|14696.8|14799.4|14679.4|279
1627988100000|2021-08-03 10:55:00|14811.08|14691.08|14804.29|14684.29|14811.35|14691.35|14786.14|14666.14|277
1627988400000|2021-08-03 11:00:00|14803.74|14683.74|14803.79|14683.79|14814.22|14694.22|14799.66|14679.66|288
1627988700000|2021-08-03 11:05:00|14805.17|14685.17|14797.72|14677.72|14814.2|14694.2|14795.52|14675.52|281
1627989000000|2021-08-03 11:10:00|14797.66|14677.66|14772.36|14652.36|14797.66|14677.66|14771.71|14651.71|280
1627989300000|2021-08-03 11:15:00|14772.33|14652.33|14811.1|14691.1|14811.1|14691.1|14772.33|14652.33|285
1627989600000|2021-08-03 11:20:00|14811.11|14691.11|14793.1|14673.1|14811.65|14691.65|14786.87|14666.87|286
1627989900000|2021-08-03 11:25:00|14794.21|14674.21|14780.19|14660.19|14804.17|14684.17|14780.19|14660.19|281
1627990200000|2021-08-03 11:30:00|14779.7|14659.7|14725.66|14605.66|14779.7|14659.7|14709.28|14589.28|296
1627990500000|2021-08-03 11:35:00|14725.6|14605.6|14693.86|14573.86|14728.51|14608.51|14693.86|14573.86|291
1627990800000|2021-08-03 11:40:00|14693.5|14573.5|14713.81|14593.81|14713.81|14593.81|14689.81|14569.81|284
1627991100000|2021-08-03 11:45:00|14713.6|14593.6|14708.21|14588.21|14725.23|14605.23|14708.21|14588.21|278
1627991400000|2021-08-03 11:50:00|14707.5|14587.5|14703.58|14583.58|14707.5|14587.5|14691.17|14571.17|286
1627991700000|2021-08-03 11:55:00|14703.5|14583.5|14693.34|14573.34|14706.5|14586.5|14689.94|14569.94|288
1627992000000|2021-08-03 12:00:00|14693.29|14573.29|14523.34|14403.34|14695.55|14575.55|14511.11|14391.11|295
1627992300000|2021-08-03 12:05:00|14522.3|14402.3|14549.93|14429.93|14550.02|14430.02|14479|14359|298
1627992600000|2021-08-03 12:10:00|14549.84|14429.84|14699.8|14579.8|14699.8|14579.8|14544.89|14424.89|296
1627992900000|2021-08-03 12:15:00|14700.74|14580.74|14692.96|14572.96|14744.58|14624.58|14692.96|14572.96|300
1627993200000|2021-08-03 12:20:00|14692.5|14572.5|14690.48|14570.48|14710.95|14590.95|14642.96|14522.96|300
1627993500000|2021-08-03 12:25:00|14688.97|14568.97|14665.98|14545.98|14695.88|14575.88|14661.27|14541.27|292
1627993800000|2021-08-03 12:30:00|14664.94|14544.94|14633.91|14513.91|14686.29|14566.29|14625.12|14505.12|300
1627994100000|2021-08-03 12:35:00|14633.55|14513.55|14669.27|14549.27|14669.27|14549.27|14633.55|14513.55|299
1627994400000|2021-08-03 12:40:00|14669.61|14549.61|14706.72|14586.72|14714.86|14594.86|14669.61|14549.61|296
1627994700000|2021-08-03 12:45:00|14707.03|14587.03|14752.95|14632.95|14752.95|14632.95|14705.89|14585.89|293
1627995000000|2021-08-03 12:50:00|14753.18|14633.18|14755.51|14635.51|14765.6|14645.6|14745.92|14625.92|290
1627995300000|2021-08-03 12:55:00|14756.5|14636.5|14760.97|14640.97|14763.05|14643.05|14748.25|14628.25|287
1627995600000|2021-08-03 13:00:00|14760.59|14640.59|14829.3|14709.3|14829.88|14709.88|14759.88|14639.88|295
1627995900000|2021-08-03 13:05:00|14830.11|14710.11|14821.83|14701.83|14841.75|14721.75|14810.87|14690.87|296
1627996200000|2021-08-03 13:10:00|14821.52|14701.52|14826.41|14706.41|14835.45|14715.45|14819.63|14699.63|296
1627996500000|2021-08-03 13:15:00|14826.15|14706.15|14787.2|14667.2|14826.42|14706.42|14772.62|14652.62|289
1627996800000|2021-08-03 13:20:00|14786.87|14666.87|14807.18|14687.18|14814.3|14694.3|14785.85|14665.85|290
1627997100000|2021-08-03 13:25:00|14807.36|14687.36|14817.05|14697.05|14829.94|14709.94|14807.14|14687.14|293
1627997400000|2021-08-03 13:30:00|14817.03|14697.03|14856.51|14736.51|14857.83|14737.83|14816.92|14696.92|287
1627997700000|2021-08-03 13:35:00|14856.05|14736.05|14847.45|14727.45|14858.22|14738.22|14834.71|14714.71|289
1627998000000|2021-08-03 13:40:00|14847.03|14727.03|14894.28|14774.28|14894.88|14774.88|14846.67|14726.67|295
1627998300000|2021-08-03 13:45:00|14894.51|14774.51|14894.36|14774.36|14909.21|14789.21|14878.99|14758.99|295
1627998600000|2021-08-03 13:50:00|14894.08|14774.08|14887.77|14767.77|14907.95|14787.95|14884.46|14764.46|295
1627998900000|2021-08-03 13:55:00|14888.72|14768.72|14862.43|14742.43|14899.55|14779.55|14856.86|14736.86|296
1627999200000|2021-08-03 14:00:00|14862.78|14742.78|14861.63|14741.63|14882.79|14762.79|14850.27|14730.27|295
1627999500000|2021-08-03 14:05:00|14861.61|14741.61|14840.41|14720.41|14880.02|14760.02|14840.35|14720.35|294
1627999800000|2021-08-03 14:10:00|14840.15|14720.15|14851.39|14731.39|14877.13|14757.13|14840.15|14720.15|297
1628000100000|2021-08-03 14:15:00|14851.63|14731.63|14872.97|14752.97|14873.43|14753.43|14851.52|14731.52|294
1628000400000|2021-08-03 14:20:00|14873.29|14753.29|14927.3|14807.3|14930.35|14810.35|14873.29|14753.29|294
1628000700000|2021-08-03 14:25:00|14927.29|14807.29|14908.17|14788.17|14936.27|14816.27|14905.9|14785.9|294
1628001000000|2021-08-03 14:30:00|14908.28|14788.28|14954.72|14834.72|14963.23|14843.23|14907.84|14787.84|297
1628001300000|2021-08-03 14:35:00|14953.54|14833.54|14930.28|14810.28|14953.54|14833.54|14930.28|14810.28|290
1628001600000|2021-08-03 14:40:00|14930.41|14810.41|14896.81|14776.81|14930.62|14810.62|14896.81|14776.81|295
1628001900000|2021-08-03 14:45:00|14896.34|14776.34|14864.06|14744.06|14900.4|14780.4|14849.15|14729.15|290
1628002200000|2021-08-03 14:50:00|14864.73|14744.73|14804.33|14684.33|14869.03|14749.03|14790.84|14670.84|297
1628002500000|2021-08-03 14:55:00|14803.97|14683.97|14811.73|14691.73|14835.43|14715.43|14802.02|14682.02|294
1628002800000|2021-08-03 15:00:00|14812.15|14692.15|14830.41|14710.41|14835.46|14715.46|14808.55|14688.55|288
1628003100000|2021-08-03 15:05:00|14830.32|14710.32|14749.57|14629.57|14830.32|14710.32|14749.57|14629.57|299
1628003400000|2021-08-03 15:10:00|14748.08|14628.08|14747.02|14627.02|14767.37|14647.37|14739.77|14619.77|293
1628003700000|2021-08-03 15:15:00|14746.76|14626.76|14723.11|14603.11|14773.33|14653.33|14722.03|14602.03|295
1628004000000|2021-08-03 15:20:00|14723.36|14603.36|14697.35|14577.35|14742.6|14622.6|14697.32|14577.32|294
1628004300000|2021-08-03 15:25:00|14698.23|14578.23|14725.19|14605.19|14729.74|14609.74|14681.57|14561.57|298
1628004600000|2021-08-03 15:30:00|14724.74|14604.74|14751.55|14631.55|14751.55|14631.55|14664.08|14544.08|295
1628004900000|2021-08-03 15:35:00|14751.38|14631.38|14790.87|14670.87|14800.2|14680.2|14744.3|14624.3|294
1628005200000|2021-08-03 15:40:00|14791.03|14671.03|14740.94|14620.94|14795.08|14675.08|14737.1|14617.1|290
1628005500000|2021-08-03 15:45:00|14740.36|14620.36|14726.89|14606.89|14746.92|14626.92|14715.2|14595.2|292
1628005800000|2021-08-03 15:50:00|14727.04|14607.04|14773.09|14653.09|14773.09|14653.09|14723.68|14603.68|294
1628006100000|2021-08-03 15:55:00|14773.61|14653.61|14762.8|14642.8|14779.33|14659.33|14761.07|14641.07|291
1628006400000|2021-08-03 16:00:00|14762.88|14642.88|14778.64|14658.64|14782.73|14662.73|14749.16|14629.16|292
1628006700000|2021-08-03 16:05:00|14778.56|14658.56|14731.09|14611.09|14778.56|14658.56|14727.07|14607.07|292
1628007000000|2021-08-03 16:10:00|14731.1|14611.1|14708.24|14588.24|14742.11|14622.11|14699.68|14579.68|293
1628007300000|2021-08-03 16:15:00|14708.32|14588.32|14756.32|14636.32|14801.56|14681.56|14705.79|14585.79|296
1628007600000|2021-08-03 16:20:00|14756.13|14636.13|14713.57|14593.57|14756.89|14636.89|14713.57|14593.57|296
1628007900000|2021-08-03 16:25:00|14713.64|14593.64|14732.19|14612.19|14737.61|14617.61|14713.64|14593.64|290
1628008200000|2021-08-03 16:30:00|14730.51|14610.51|14765.04|14645.04|14768.07|14648.07|14727.96|14607.96|297
1628008500000|2021-08-03 16:35:00|14764.71|14644.71|14728.14|14608.14|14767.96|14647.96|14728.14|14608.14|296
1628008800000|2021-08-03 16:40:00|14729.01|14609.01|14739.47|14619.47|14756.2|14636.2|14724.32|14604.32|293
1628009100000|2021-08-03 16:45:00|14739.92|14619.92|14784.1|14664.1|14784.1|14664.1|14734.81|14614.81|297
1628009400000|2021-08-03 16:50:00|14784.05|14664.05|14842.29|14722.29|14842.53|14722.53|14784|14664|296
1628009700000|2021-08-03 16:55:00|14842.18|14722.18|14842.61|14722.61|14852.6|14732.6|14835.71|14715.71|294
1628010000000|2021-08-03 17:00:00|14842.54|14722.54|14894.48|14774.48|14894.54|14774.54|14838.22|14718.22|299
1628010300000|2021-08-03 17:05:00|14895.16|14775.16|14859.53|14739.53|14898.01|14778.01|14859.53|14739.53|296
1628010600000|2021-08-03 17:10:00|14859.14|14739.14|14862.53|14742.53|14872.99|14752.99|14858.32|14738.32|295
1628010900000|2021-08-03 17:15:00|14862.12|14742.12|14798.17|14678.17|14862.12|14742.12|14798.17|14678.17|299
1628011200000|2021-08-03 17:20:00|14797.75|14677.75|14796.44|14676.44|14821.46|14701.46|14796.44|14676.44|289
1628011500000|2021-08-03 17:25:00|14796.9|14676.9|14796.01|14676.01|14798.17|14678.17|14784.77|14664.77|289
1628011800000|2021-08-03 17:30:00|14795.8|14675.8|14820.46|14700.46|14822.6|14702.6|14794.32|14674.32|290
1628012100000|2021-08-03 17:35:00|14821.33|14701.33|14803.02|14683.02|14837.81|14717.81|14803.02|14683.02|292
1628012400000|2021-08-03 17:40:00|14802.64|14682.64|14774.4|14654.4|14802.64|14682.64|14757.15|14637.15|294
1628012700000|2021-08-03 17:45:00|14774.39|14654.39|14769.43|14649.43|14782.45|14662.45|14749.41|14629.41|288
1628013000000|2021-08-03 17:50:00|14769.66|14649.66|14709.26|14589.26|14769.91|14649.91|14709.26|14589.26|295
1628013300000|2021-08-03 17:55:00|14708.46|14588.46|14683.64|14563.64|14711.89|14591.89|14683.64|14563.64|292
1628013600000|2021-08-03 18:00:00|14683.57|14563.57|14707.74|14587.74|14722.94|14602.94|14672.39|14552.39|295
1628013900000|2021-08-03 18:05:00|14707.82|14587.82|14633.85|14513.85|14707.82|14587.82|14608.55|14488.55|292
1628014200000|2021-08-03 18:10:00|14634.04|14514.04|14672.49|14552.49|14710.28|14590.28|14634.04|14514.04|297
1628014500000|2021-08-03 18:15:00|14672.01|14552.01|14655.37|14535.37|14678.34|14558.34|14648.13|14528.13|299
1628014800000|2021-08-03 18:20:00|14655.36|14535.36|14635.14|14515.14|14661.98|14541.98|14624.76|14504.76|294
1628015100000|2021-08-03 18:25:00|14634.75|14514.75|14661.97|14541.97|14686.43|14566.43|14634.75|14514.75|290
1628015400000|2021-08-03 18:30:00|14661.93|14541.93|14705.46|14585.46|14732.64|14612.64|14636.56|14516.56|295
1628015700000|2021-08-03 18:35:00|14705.02|14585.02|14703.37|14583.37|14708.51|14588.51|14692.45|14572.45|298
1628016000000|2021-08-03 18:40:00|14703.43|14583.43|14721.88|14601.88|14731.48|14611.48|14703.14|14583.14|288
1628016300000|2021-08-03 18:45:00|14721.98|14601.98|14734.77|14614.77|14750.56|14630.56|14721.98|14601.98|291
1628016600000|2021-08-03 18:50:00|14734.75|14614.75|14784.65|14664.65|14784.65|14664.65|14733.79|14613.79|296
1628016900000|2021-08-03 18:55:00|14784.83|14664.83|14795.8|14675.8|14797.67|14677.67|14783.59|14663.59|289
1628017200000|2021-08-03 19:00:00|14795.88|14675.88|14769.01|14649.01|14804.24|14684.24|14768.33|14648.33|292
1628017500000|2021-08-03 19:05:00|14768.77|14648.77|14775.4|14655.4|14789.22|14669.22|14766.01|14646.01|294
1628017800000|2021-08-03 19:10:00|14775.34|14655.34|14796.57|14676.57|14801.44|14681.44|14775.34|14655.34|291
1628018100000|2021-08-03 19:15:00|14796.4|14676.4|14779.58|14659.58|14801.14|14681.14|14776.93|14656.93|293
1628018400000|2021-08-03 19:20:00|14778.27|14658.27|14802.45|14682.45|14802.45|14682.45|14769.51|14649.51|292
1628018700000|2021-08-03 19:25:00|14803.77|14683.77|14819.64|14699.64|14837.95|14717.95|14803.77|14683.77|295
1628019000000|2021-08-03 19:30:00|14819.42|14699.42|14820.37|14700.37|14827|14707|14810.55|14690.55|287
1628019300000|2021-08-03 19:35:00|14820.25|14700.25|14816.2|14696.2|14835.32|14715.32|14814.65|14694.65|288
1628019600000|2021-08-03 19:40:00|14816.32|14696.32|14817.77|14697.77|14819.83|14699.83|14811.09|14691.09|285
1628019900000|2021-08-03 19:45:00|14817.84|14697.84|14825.22|14705.22|14840.05|14720.05|14817.84|14697.84|293
1628020200000|2021-08-03 19:50:00|14825.51|14705.51|14761.68|14641.68|14826.41|14706.41|14752.06|14632.06|294
1628020500000|2021-08-03 19:55:00|14761.99|14641.99|14726.19|14606.19|14763|14643|14704.03|14584.03|295
1628020800000|2021-08-03 20:00:00|14726.98|14606.98|14716.88|14596.88|14751.08|14631.08|14708.47|14588.47|299
1628021100000|2021-08-03 20:05:00|14716.68|14596.68|14686.73|14566.73|14720.49|14600.49|14667.45|14547.45|297
1628021400000|2021-08-03 20:10:00|14686.08|14566.08|14676.98|14556.98|14691.18|14571.18|14671.72|14551.72|292
1628021700000|2021-08-03 20:15:00|14676.67|14556.67|14678.55|14558.55|14682.26|14562.26|14641.5|14521.5|296
1628022000000|2021-08-03 20:20:00|14678.29|14558.29|14695.51|14575.51|14721.55|14601.55|14675.61|14555.61|291
1628022300000|2021-08-03 20:25:00|14695.49|14575.49|14737.74|14617.74|14746.78|14626.78|14694.51|14574.51|293
1628022600000|2021-08-03 20:30:00|14737.82|14617.82|14775.81|14655.81|14783.83|14663.83|14737.59|14617.59|294
1628022900000|2021-08-03 20:35:00|14774.92|14654.92|14695.9|14575.9|14776.5|14656.5|14695.9|14575.9|296
1628023200000|2021-08-03 20:40:00|14695.77|14575.77|14714.46|14594.46|14717.18|14597.18|14668.84|14548.84|293
1628023500000|2021-08-03 20:45:00|14714.56|14594.56|14723.03|14603.03|14763.07|14643.07|14714.1|14594.1|293
1628023800000|2021-08-03 20:50:00|14722.9|14602.9|14747.89|14627.89|14750.74|14630.74|14720.79|14600.79|291
1628024100000|2021-08-03 20:55:00|14747.74|14627.74|14771.41|14651.41|14777.01|14657.01|14745.82|14625.82|287
1628024400000|2021-08-03 21:00:00|14771.07|14651.07|14773.64|14653.64|14788.02|14668.02|14769.23|14649.23|289
1628024700000|2021-08-03 21:05:00|14774.02|14654.02|14766.96|14646.96|14785.05|14665.05|14750.76|14630.76|295
1628025000000|2021-08-03 21:10:00|14767.13|14647.13|14790.79|14670.79|14796.68|14676.68|14767.13|14647.13|293
1628025300000|2021-08-03 21:15:00|14789.84|14669.84|14773.78|14653.78|14795.24|14675.24|14773.78|14653.78|284
1628025600000|2021-08-03 21:20:00|14772.8|14652.8|14786.63|14666.63|14789.36|14669.36|14766.63|14646.63|288
1628025900000|2021-08-03 21:25:00|14786.57|14666.57|14798.11|14678.11|14798.98|14678.98|14785.15|14665.15|282
1628026200000|2021-08-03 21:30:00|14798.46|14678.46|14833.24|14713.24|14847.52|14727.52|14798.44|14678.44|297
1628026500000|2021-08-03 21:35:00|14833.98|14713.98|14782.34|14662.34|14833.98|14713.98|14782.2|14662.2|298
1628026800000|2021-08-03 21:40:00|14782.11|14662.11|14774.05|14654.05|14782.25|14662.25|14757.45|14637.45|292
1628027100000|2021-08-03 21:45:00|14774.2|14654.2|14807.98|14687.98|14811.46|14691.46|14773.85|14653.85|286
1628027400000|2021-08-03 21:50:00|14807.84|14687.84|14800.47|14680.47|14812.42|14692.42|14798.03|14678.03|286
1628027700000|2021-08-03 21:55:00|14800.67|14680.67|14803.21|14683.21|14809.96|14689.96|14798.63|14678.63|289
1628028000000|2021-08-03 22:00:00|14803.17|14683.17|14831.98|14711.98|14833.62|14713.62|14803.03|14683.03|294
1628028300000|2021-08-03 22:05:00|14829.77|14709.77|14826.92|14706.92|14831.8|14711.8|14808.82|14688.82|292
1628028600000|2021-08-03 22:10:00|14827.41|14707.41|14871.8|14751.8|14871.8|14751.8|14827.41|14707.41|295
1628028900000|2021-08-03 22:15:00|14872.06|14752.06|14856.05|14736.05|14886.39|14766.39|14852.61|14732.61|292
1628029200000|2021-08-03 22:20:00|14856.16|14736.16|14910.27|14790.27|14921.56|14801.56|14848.48|14728.48|296
1628029500000|2021-08-03 22:25:00|14909.74|14789.74|14944.98|14824.98|14944.98|14824.98|14909.08|14789.08|296
1628029800000|2021-08-03 22:30:00|14945|14825|14923.33|14803.33|14961.87|14841.87|14921.92|14801.92|295
1628030100000|2021-08-03 22:35:00|14923.36|14803.36|14919.43|14799.43|14927.59|14807.59|14919.37|14799.37|289
1628030400000|2021-08-03 22:40:00|14919.49|14799.49|14895.98|14775.98|14922.69|14802.69|14889.37|14769.37|294
1628030700000|2021-08-03 22:45:00|14896.08|14776.08|14847.11|14727.11|14898.31|14778.31|14845.2|14725.2|294
1628031000000|2021-08-03 22:50:00|14846.78|14726.78|14854.08|14734.08|14865.04|14745.04|14846.38|14726.38|290
1628031300000|2021-08-03 22:55:00|14854.17|14734.17|14887.75|14767.75|14888.03|14768.03|14853.84|14733.84|288
1628031600000|2021-08-03 23:00:00|14887.91|14767.91|14955.52|14835.52|14970.33|14850.33|14887.91|14767.91|289
1628031900000|2021-08-03 23:05:00|14955.91|14835.91|14939.45|14819.45|14956.43|14836.43|14927.4|14807.4|297
1628032200000|2021-08-03 23:10:00|14939.6|14819.6|14953.79|14833.79|14954.92|14834.92|14916.95|14796.95|295
1628032500000|2021-08-03 23:15:00|14954.24|14834.24|14933.44|14813.44|14954.31|14834.31|14925.78|14805.78|293
1628032800000|2021-08-03 23:20:00|14933.5|14813.5|14905.95|14785.95|14933.5|14813.5|14904.01|14784.01|279
1628033100000|2021-08-03 23:25:00|14905.87|14785.87|14872.14|14752.14|14905.87|14785.87|14870.86|14750.86|290
1628033400000|2021-08-03 23:30:00|14872.04|14752.04|14884.1|14764.1|14884.1|14764.1|14858.1|14738.1|288
1628033700000|2021-08-03 23:35:00|14884.06|14764.06|14872.77|14752.77|14914.93|14794.93|14872.77|14752.77|292
1628034000000|2021-08-03 23:40:00|14872.72|14752.72|14882.55|14762.55|14882.55|14762.55|14867.54|14747.54|285
1628034300000|2021-08-03 23:45:00|14882.63|14762.63|14879.29|14759.29|14886|14766|14864.99|14744.99|295
1628034600000|2021-08-03 23:50:00|14878.94|14758.94|14843.98|14723.98|14878.94|14758.94|14843.23|14723.23|287
1628034900000|2021-08-03 23:55:00|14842.86|14722.86|14833.39|14713.39|14842.86|14722.86|14790.84|14670.84|293
1628035200000|2021-08-04 00:00:00|14833.51|14713.51|14813.01|14693.01|14893.94|14773.94|14809.69|14689.69|296
1628035500000|2021-08-04 00:05:00|14814.58|14694.58|14780.28|14660.28|14817.63|14697.63|14778|14658|292
1628035800000|2021-08-04 00:10:00|14779.81|14659.81|14732.68|14612.68|14784.72|14664.72|14726.15|14606.15|293
1628036100000|2021-08-04 00:15:00|14732.36|14612.36|14778.47|14658.47|14778.47|14658.47|14726.95|14606.95|290
1628036400000|2021-08-04 00:20:00|14779.54|14659.54|14757.52|14637.52|14788.82|14668.82|14754.49|14634.49|287
1628036700000|2021-08-04 00:25:00|14757.5|14637.5|14736.12|14616.12|14758.32|14638.32|14736.12|14616.12|284
1628037000000|2021-08-04 00:30:00|14736.09|14616.09|14752.42|14632.42|14768.53|14648.53|14706.37|14586.37|290
1628037300000|2021-08-04 00:35:00|14751.97|14631.97|14778.01|14658.01|14805.69|14685.69|14743.21|14623.21|289
1628037600000|2021-08-04 00:40:00|14778.12|14658.12|14787.25|14667.25|14793.81|14673.81|14774.78|14654.78|283
1628037900000|2021-08-04 00:45:00|14787.29|14667.29|14831.59|14711.59|14831.98|14711.98|14787.29|14667.29|295
1628038200000|2021-08-04 00:50:00|14832.46|14712.46|14869.26|14749.26|14869.26|14749.26|14830.27|14710.27|285
1628038500000|2021-08-04 00:55:00|14869.7|14749.7|14881.53|14761.53|14903.16|14783.16|14869.43|14749.43|294
1628038800000|2021-08-04 01:00:00|14881.45|14761.45|14863.36|14743.36|14902.1|14782.1|14848.17|14728.17|296
1628039100000|2021-08-04 01:05:00|14863.99|14743.99|14863.79|14743.79|14879.78|14759.78|14855.44|14735.44|292
1628039400000|2021-08-04 01:10:00|14863.38|14743.38|14864.35|14744.35|14882.88|14762.88|14860.67|14740.67|285
1628039700000|2021-08-04 01:15:00|14864.37|14744.37|14879.71|14759.71|14896.16|14776.16|14862.12|14742.12|292
1628040000000|2021-08-04 01:20:00|14880.5|14760.5|14887.18|14767.18|14907.82|14787.82|14877.48|14757.48|291
1628040300000|2021-08-04 01:25:00|14887.15|14767.15|14916.81|14796.81|14918.9|14798.9|14887.15|14767.15|282
1628040600000|2021-08-04 01:30:00|14917.03|14797.03|14947.01|14827.01|14947.01|14827.01|14912.11|14792.11|286
1628040900000|2021-08-04 01:35:00|14947.34|14827.34|14919.86|14799.86|14963.97|14843.97|14919.86|14799.86|294
1628041200000|2021-08-04 01:40:00|14919.59|14799.59|14905.01|14785.01|14922.32|14802.32|14894.54|14774.54|281
1628041500000|2021-08-04 01:45:00|14905.29|14785.29|14904.97|14784.97|14913.77|14793.77|14896.26|14776.26|282
1628041800000|2021-08-04 01:50:00|14904.83|14784.83|14878.32|14758.32|14905.32|14785.32|14877.87|14757.87|290
1628042100000|2021-08-04 01:55:00|14878.3|14758.3|14886.71|14766.71|14897.58|14777.58|14877.89|14757.89|286
1628042400000|2021-08-04 02:00:00|14887.77|14767.77|14938.12|14818.12|14938.12|14818.12|14887.77|14767.77|295
1628042700000|2021-08-04 02:05:00|14937.87|14817.87|14900.51|14780.51|14938.07|14818.07|14900.38|14780.38|289
1628043000000|2021-08-04 02:10:00|14900.17|14780.17|14871.94|14751.94|14900.79|14780.79|14862.95|14742.95|295
1628043300000|2021-08-04 02:15:00|14871.76|14751.76|14817.66|14697.66|14874.98|14754.98|14817.66|14697.66|292
1628043600000|2021-08-04 02:20:00|14817.65|14697.65|14847.67|14727.67|14848.02|14728.02|14815.58|14695.58|292
1628043900000|2021-08-04 02:25:00|14847.65|14727.65|14838.46|14718.46|14847.65|14727.65|14834.95|14714.95|287
1628044200000|2021-08-04 02:30:00|14838.42|14718.42|14837.97|14717.97|14838.42|14718.42|14820.48|14700.48|283
1628044500000|2021-08-04 02:35:00|14837.8|14717.8|14862.48|14742.48|14863.46|14743.46|14837.8|14717.8|281
1628044800000|2021-08-04 02:40:00|14862.59|14742.59|14845.18|14725.18|14863.09|14743.09|14832.63|14712.63|295
1628045100000|2021-08-04 02:45:00|14844.84|14724.84|14822.74|14702.74|14844.84|14724.84|14820.14|14700.14|284
1628045400000|2021-08-04 02:50:00|14822.83|14702.83|14844.99|14724.99|14845.2|14725.2|14819.06|14699.06|279
1628045700000|2021-08-04 02:55:00|14845.07|14725.07|14809.46|14689.46|14845.25|14725.25|14804.61|14684.61|289
1628046000000|2021-08-04 03:00:00|14809.63|14689.63|14821.67|14701.67|14823.46|14703.46|14797.61|14677.61|288
1628046300000|2021-08-04 03:05:00|14821.3|14701.3|14791.85|14671.85|14821.36|14701.36|14783.4|14663.4|282
1628046600000|2021-08-04 03:10:00|14791.72|14671.72|14787.16|14667.16|14791.97|14671.97|14770.86|14650.86|281
1628046900000|2021-08-04 03:15:00|14787.31|14667.31|14769.46|14649.46|14798.73|14678.73|14767.21|14647.21|281
1628047200000|2021-08-04 03:20:00|14769.58|14649.58|14742.1|14622.1|14769.62|14649.62|14740.18|14620.18|294
1628047500000|2021-08-04 03:25:00|14741.93|14621.93|14719.2|14599.2|14748.86|14628.86|14719.2|14599.2|295
1628047800000|2021-08-04 03:30:00|14719.47|14599.47|14785|14665|14785.35|14665.35|14718.46|14598.46|291
1628048100000|2021-08-04 03:35:00|14784.68|14664.68|14779.54|14659.54|14785.41|14665.41|14761.44|14641.44|285
1628048400000|2021-08-04 03:40:00|14779.58|14659.58|14746.94|14626.94|14780.89|14660.89|14746.94|14626.94|281
1628048700000|2021-08-04 03:45:00|14747.01|14627.01|14769.02|14649.02|14769.18|14649.18|14742.33|14622.33|283
1628049000000|2021-08-04 03:50:00|14769.06|14649.06|14753.66|14633.66|14782.07|14662.07|14748.5|14628.5|287
1628049300000|2021-08-04 03:55:00|14754.42|14634.42|14711.37|14591.37|14755.75|14635.75|14709.83|14589.83|295
1628049600000|2021-08-04 04:00:00|14711.07|14591.07|14724.18|14604.18|14725.75|14605.75|14685.02|14565.02|295
1628049900000|2021-08-04 04:05:00|14724.35|14604.35|14706.38|14586.38|14732.64|14612.64|14697.67|14577.67|293
1628050200000|2021-08-04 04:10:00|14706.2|14586.2|14701.97|14581.97|14712.22|14592.22|14691.57|14571.57|293
1628050500000|2021-08-04 04:15:00|14701.74|14581.74|14728.11|14608.11|14729.97|14609.97|14695.81|14575.81|285
1628050800000|2021-08-04 04:20:00|14728.12|14608.12|14696.22|14576.22|14728.12|14608.12|14688.46|14568.46|284
1628051100000|2021-08-04 04:25:00|14696.21|14576.21|14686.07|14566.07|14698.94|14578.94|14668.96|14548.96|286
1628051400000|2021-08-04 04:30:00|14686.32|14566.32|14699.4|14579.4|14703.05|14583.05|14658.46|14538.46|290
1628051700000|2021-08-04 04:35:00|14699.15|14579.15|14676.36|14556.36|14700.38|14580.38|14669.06|14549.06|286
1628052000000|2021-08-04 04:40:00|14676.49|14556.49|14720.95|14600.95|14720.95|14600.95|14676.48|14556.48|294
1628052300000|2021-08-04 04:45:00|14721.99|14601.99|14755.83|14635.83|14757.05|14637.05|14715.55|14595.55|284
1628052600000|2021-08-04 04:50:00|14756.68|14636.68|14762.7|14642.7|14764.18|14644.18|14749.52|14629.52|282
1628052900000|2021-08-04 04:55:00|14762.55|14642.55|14741.12|14621.12|14765.25|14645.25|14740|14620|272
1628053200000|2021-08-04 05:00:00|14740.95|14620.95|14751.31|14631.31|14770|14650|14739.46|14619.46|282
1628053500000|2021-08-04 05:05:00|14751.48|14631.48|14784.24|14664.24|14784.26|14664.26|14751.48|14631.48|289
1628053800000|2021-08-04 05:10:00|14784.17|14664.17|14804.56|14684.56|14821.49|14701.49|14784.1|14664.1|291
1628054100000|2021-08-04 05:15:00|14804.36|14684.36|14837.11|14717.11|14840.82|14720.82|14802.21|14682.21|282
1628054400000|2021-08-04 05:20:00|14837.49|14717.49|14836.15|14716.15|14837.92|14717.92|14826.85|14706.85|278
1628054700000|2021-08-04 05:25:00|14836.24|14716.24|14825.65|14705.65|14839.1|14719.1|14825.51|14705.51|280
1628055000000|2021-08-04 05:30:00|14825.62|14705.62|14844.24|14724.24|14849.86|14729.86|14824.96|14704.96|280
1628055300000|2021-08-04 05:35:00|14843.99|14723.99|14810.49|14690.49|14844|14724|14807.62|14687.62|288
1628055600000|2021-08-04 05:40:00|14811.06|14691.06|14800.42|14680.42|14818.25|14698.25|14794.52|14674.52|279
1628055900000|2021-08-04 05:45:00|14800.84|14680.84|14794.92|14674.92|14804.28|14684.28|14793|14673|285
1628056200000|2021-08-04 05:50:00|14793.75|14673.75|14768.65|14648.65|14805.57|14685.57|14767.4|14647.4|291
1628056500000|2021-08-04 05:55:00|14768.91|14648.91|14751.96|14631.96|14774.47|14654.47|14747.94|14627.94|280
1628056800000|2021-08-04 06:00:00|14752|14632|14741.19|14621.19|14752|14632|14725.63|14605.63|291
1628057100000|2021-08-04 06:05:00|14741.25|14621.25|14711.44|14591.44|14742.22|14622.22|14705.03|14585.03|290
1628057400000|2021-08-04 06:10:00|14711.78|14591.78|14726.47|14606.47|14730.55|14610.55|14711.04|14591.04|279
1628057700000|2021-08-04 06:15:00|14726.66|14606.66|14718.33|14598.33|14734.03|14614.03|14717.62|14597.62|283
1628058000000|2021-08-04 06:20:00|14718.76|14598.76|14716.35|14596.35|14719.55|14599.55|14703.18|14583.18|278
1628058300000|2021-08-04 06:25:00|14716.75|14596.75|14734.47|14614.47|14734.47|14614.47|14704.79|14584.79|283
1628058600000|2021-08-04 06:30:00|14734.13|14614.13|14738.86|14618.86|14738.97|14618.97|14717.59|14597.59|274
1628058900000|2021-08-04 06:35:00|14738.84|14618.84|14802.56|14682.56|14804.61|14684.61|14738.78|14618.78|291
1628059200000|2021-08-04 06:40:00|14802.57|14682.57|14778.73|14658.73|14804.92|14684.92|14776.85|14656.85|286
1628059500000|2021-08-04 06:45:00|14778.56|14658.56|14745.25|14625.25|14780.4|14660.4|14745.25|14625.25|279
1628059800000|2021-08-04 06:50:00|14744.78|14624.78|14701.67|14581.67|14744.78|14624.78|14695|14575|294
1628060100000|2021-08-04 06:55:00|14701.93|14581.93|14695.3|14575.3|14702.57|14582.57|14692.04|14572.04|287
1628060400000|2021-08-04 07:00:00|14695.37|14575.37|14707.83|14587.83|14708.83|14588.83|14667.86|14547.86|296
1628060700000|2021-08-04 07:05:00|14707.79|14587.79|14697.44|14577.44|14713.15|14593.15|14689.01|14569.01|286
1628061000000|2021-08-04 07:10:00|14698.55|14578.55|14681.63|14561.63|14699.79|14579.79|14673.97|14553.97|281
1628061300000|2021-08-04 07:15:00|14682.32|14562.32|14647.4|14527.4|14683.02|14563.02|14647.4|14527.4|293
1628061600000|2021-08-04 07:20:00|14646.75|14526.75|14648.78|14528.78|14657.8|14537.8|14631.4|14511.4|286
1628061900000|2021-08-04 07:25:00|14648.36|14528.36|14656.4|14536.4|14656.67|14536.67|14641.07|14521.07|285
1628062200000|2021-08-04 07:30:00|14657.01|14537.01|14637.44|14517.44|14666.64|14546.64|14635.24|14515.24|282
1628062500000|2021-08-04 07:35:00|14637.41|14517.41|14637.83|14517.83|14650.56|14530.56|14627.2|14507.2|285
1628062800000|2021-08-04 07:40:00|14637.75|14517.75|14635.29|14515.29|14643.56|14523.56|14629|14509|279
1628063100000|2021-08-04 07:45:00|14634.31|14514.31|14648.62|14528.62|14648.62|14528.62|14614.17|14494.17|289
1628063400000|2021-08-04 07:50:00|14648.94|14528.94|14617.98|14497.98|14658.89|14538.89|14612.15|14492.15|287
1628063700000|2021-08-04 07:55:00|14618.04|14498.04|14660.88|14540.88|14662.95|14542.95|14614.62|14494.62|288
1628064000000|2021-08-04 08:00:00|14660.86|14540.86|14643.26|14523.26|14682.63|14562.63|14642.81|14522.81|290
1628064300000|2021-08-04 08:05:00|14642.97|14522.97|14661.46|14541.46|14668.08|14548.08|14639|14519|284
1628064600000|2021-08-04 08:10:00|14661.56|14541.56|14700.34|14580.34|14705.7|14585.7|14660.78|14540.78|290
1628064900000|2021-08-04 08:15:00|14700.38|14580.38|14679.12|14559.12|14710.91|14590.91|14678.04|14558.04|292
1628065200000|2021-08-04 08:20:00|14679.14|14559.14|14631.15|14511.15|14679.17|14559.17|14617.6|14497.6|289
1628065500000|2021-08-04 08:25:00|14631.03|14511.03|14615.22|14495.22|14638.53|14518.53|14610.25|14490.25|288
1628065800000|2021-08-04 08:30:00|14615.48|14495.48|14626.58|14506.58|14630.9|14510.9|14600.37|14480.37|288
1628066100000|2021-08-04 08:35:00|14626.59|14506.59|14612.71|14492.71|14628.11|14508.11|14611.74|14491.74|287
1628066400000|2021-08-04 08:40:00|14612.7|14492.7|14593.82|14473.82|14613.23|14493.23|14586.45|14466.45|289
1628066700000|2021-08-04 08:45:00|14594.04|14474.04|14587.27|14467.27|14616.16|14496.16|14560.84|14440.84|295
1628067000000|2021-08-04 08:50:00|14586.96|14466.96|14611.39|14491.39|14616.04|14496.04|14556.02|14436.02|294
1628067300000|2021-08-04 08:55:00|14611.35|14491.35|14642.69|14522.69|14645.55|14525.55|14611.26|14491.26|293
1628067600000|2021-08-04 09:00:00|14642.66|14522.66|14608.63|14488.63|14642.66|14522.66|14602.72|14482.72|278
1628067900000|2021-08-04 09:05:00|14608.68|14488.68|14616.94|14496.94|14618.7|14498.7|14604.34|14484.34|284
1628068200000|2021-08-04 09:10:00|14616.96|14496.96|14655.77|14535.77|14656.44|14536.44|14616.92|14496.92|279
1628068500000|2021-08-04 09:15:00|14655.78|14535.78|14625.14|14505.14|14657.31|14537.31|14625.14|14505.14|274
1628068800000|2021-08-04 09:20:00|14625.21|14505.21|14666.96|14546.96|14668.6|14548.6|14623.59|14503.59|284
1628069100000|2021-08-04 09:25:00|14666.45|14546.45|14657.3|14537.3|14674.66|14554.66|14657.3|14537.3|275
1628069400000|2021-08-04 09:30:00|14657.35|14537.35|14634.47|14514.47|14659.61|14539.61|14626.65|14506.65|282
1628069700000|2021-08-04 09:35:00|14634.49|14514.49|14658.46|14538.46|14658.46|14538.46|14625.92|14505.92|274
1628070000000|2021-08-04 09:40:00|14658.5|14538.5|14673.22|14553.22|14675.01|14555.01|14642.38|14522.38|289
1628070300000|2021-08-04 09:45:00|14673.14|14553.14|14656.32|14536.32|14678.05|14558.05|14651.45|14531.45|289
1628070600000|2021-08-04 09:50:00|14656.15|14536.15|14663.1|14543.1|14666.99|14546.99|14650.56|14530.56|279
1628070900000|2021-08-04 09:55:00|14663.13|14543.13|14663.69|14543.69|14664.84|14544.84|14650.67|14530.67|275
1628071200000|2021-08-04 10:00:00|14663.17|14543.17|14677.35|14557.35|14677.35|14557.35|14659.05|14539.05|280
1628071500000|2021-08-04 10:05:00|14677.38|14557.38|14664.65|14544.65|14682.22|14562.22|14661.95|14541.95|282
1628071800000|2021-08-04 10:10:00|14664.97|14544.97|14641.07|14521.07|14667.18|14547.18|14640.64|14520.64|272
1628072100000|2021-08-04 10:15:00|14641|14521|14623.64|14503.64|14644.23|14524.23|14620.62|14500.62|284
1628072400000|2021-08-04 10:20:00|14623.75|14503.75|14629.52|14509.52|14634.13|14514.13|14618.38|14498.38|285
1628072700000|2021-08-04 10:25:00|14629.44|14509.44|14675.79|14555.79|14675.79|14555.79|14625.81|14505.81|275
1628073000000|2021-08-04 10:30:00|14675.69|14555.69|14706.59|14586.59|14719.85|14599.85|14675.69|14555.69|290
1628073300000|2021-08-04 10:35:00|14706.99|14586.99|14713.83|14593.83|14716.45|14596.45|14695.58|14575.58|275
1628073600000|2021-08-04 10:40:00|14713.45|14593.45|14705.04|14585.04|14716.2|14596.2|14703.29|14583.29|268
1628073900000|2021-08-04 10:45:00|14704.69|14584.69|14698.82|14578.82|14704.84|14584.84|14694.77|14574.77|281
1628074200000|2021-08-04 10:50:00|14698.93|14578.93|14753.2|14633.2|14753.2|14633.2|14698.93|14578.93|289
1628074500000|2021-08-04 10:55:00|14753.13|14633.13|14764.56|14644.56|14775.6|14655.6|14752.04|14632.04|289
1628074800000|2021-08-04 11:00:00|14765.27|14645.27|14783.11|14663.11|14783.11|14663.11|14765.08|14645.08|287
1628075100000|2021-08-04 11:05:00|14783.14|14663.14|14806.57|14686.57|14820.81|14700.81|14783.14|14663.14|293
1628075400000|2021-08-04 11:10:00|14806.44|14686.44|14773.38|14653.38|14806.44|14686.44|14772.39|14652.39|284
1628075700000|2021-08-04 11:15:00|14773.43|14653.43|14753.08|14633.08|14774.08|14654.08|14750.67|14630.67|287
1628076000000|2021-08-04 11:20:00|14753.07|14633.07|14782.76|14662.76|14783.69|14663.69|14752.85|14632.85|285
1628076300000|2021-08-04 11:25:00|14783|14663|14773.25|14653.25|14793.9|14673.9|14772.91|14652.91|284
1628076600000|2021-08-04 11:30:00|14773.47|14653.47|14796.27|14676.27|14800.44|14680.44|14772.56|14652.56|281
1628076900000|2021-08-04 11:35:00|14796.14|14676.14|14799.47|14679.47|14801.59|14681.59|14788.84|14668.84|285
1628077200000|2021-08-04 11:40:00|14799.8|14679.8|14777.14|14657.14|14805.35|14685.35|14774.12|14654.12|280
1628077500000|2021-08-04 11:45:00|14777.13|14657.13|14774.71|14654.71|14782.01|14662.01|14772.72|14652.72|281
1628077800000|2021-08-04 11:50:00|14774.37|14654.37|14798.93|14678.93|14799.08|14679.08|14771.04|14651.04|291
1628078100000|2021-08-04 11:55:00|14799.2|14679.2|14793.59|14673.59|14799.5|14679.5|14788|14668|282
1628078400000|2021-08-04 12:00:00|14793.4|14673.4|14830.21|14710.21|14843.79|14723.79|14789.72|14669.72|292
1628078700000|2021-08-04 12:05:00|14830.24|14710.24|14867.44|14747.44|14867.5|14747.5|14829.17|14709.17|286
1628079000000|2021-08-04 12:10:00|14867.28|14747.28|14861.94|14741.94|14878.77|14758.77|14855.97|14735.97|290
1628079300000|2021-08-04 12:15:00|14862.01|14742.01|14845.24|14725.24|14876.77|14756.77|14843.82|14723.82|290
1628079600000|2021-08-04 12:20:00|14845.35|14725.35|14902.1|14782.1|14903.62|14783.62|14844.01|14724.01|285
1628079900000|2021-08-04 12:25:00|14901.65|14781.65|14919.59|14799.59|14920.02|14800.02|14900.35|14780.35|290
1628080200000|2021-08-04 12:30:00|14919.54|14799.54|14897.81|14777.81|14926.32|14806.32|14887.92|14767.92|292
1628080500000|2021-08-04 12:35:00|14897.96|14777.96|14937.9|14817.9|14937.9|14817.9|14892.76|14772.76|288
1628080800000|2021-08-04 12:40:00|14937.55|14817.55|14980.19|14860.19|14984.82|14864.82|14937.55|14817.55|291
1628081100000|2021-08-04 12:45:00|14979.45|14859.45|15047|14927|15052.72|14932.72|14979.41|14859.41|298
1628081400000|2021-08-04 12:50:00|15047.26|14927.26|15098.3|14978.3|15098.34|14978.34|15046.99|14926.99|299
1628081700000|2021-08-04 12:55:00|15098.47|14978.47|15156.82|15036.82|15157.87|15037.87|15088.81|14968.81|298
1628082000000|2021-08-04 13:00:00|15157.32|15037.32|15108.84|14988.84|15168.57|15048.57|15107.05|14987.05|299
1628082300000|2021-08-04 13:05:00|15108.6|14988.6|15135.07|15015.07|15153.48|15033.48|15078.35|14958.35|298
1628082600000|2021-08-04 13:10:00|15134.95|15014.95|15122.9|15002.9|15153.51|15033.51|15122.9|15002.9|295
1628082900000|2021-08-04 13:15:00|15123.01|15003.01|15112.13|14992.13|15129.36|15009.36|15097.1|14977.1|297
1628083200000|2021-08-04 13:20:00|15113.63|14993.63|15162.49|15042.49|15167.34|15047.34|15113.63|14993.63|297
1628083500000|2021-08-04 13:25:00|15162.57|15042.57|15243.03|15123.03|15248.98|15128.98|15162.57|15042.57|297
1628083800000|2021-08-04 13:30:00|15242.57|15122.57|15214.81|15094.81|15271.29|15151.29|15209.81|15089.81|299
1628084100000|2021-08-04 13:35:00|15213.08|15093.08|15276.1|15156.1|15278.62|15158.62|15208.22|15088.22|292
1628084400000|2021-08-04 13:40:00|15276.28|15156.28|15274.34|15154.34|15301.95|15181.95|15273.57|15153.57|298
1628084700000|2021-08-04 13:45:00|15273.68|15153.68|15272.96|15152.96|15280.56|15160.56|15250.43|15130.43|297
1628085000000|2021-08-04 13:50:00|15272.37|15152.37|15253.29|15133.29|15272.57|15152.57|15239.19|15119.19|293
1628085300000|2021-08-04 13:55:00|15252.55|15132.55|15207.87|15087.87|15252.63|15132.63|15187.39|15067.39|293
1628085600000|2021-08-04 14:00:00|15208.06|15088.06|15201.79|15081.79|15251.26|15131.26|15201.79|15081.79|295
1628085900000|2021-08-04 14:05:00|15201.29|15081.29|15191.11|15071.11|15204.13|15084.13|15163.79|15043.79|296
1628086200000|2021-08-04 14:10:00|15190.84|15070.84|15232.05|15112.05|15233.72|15113.72|15190.84|15070.84|294
1628086500000|2021-08-04 14:15:00|15233.09|15113.09|15228.35|15108.35|15267.92|15147.92|15227.01|15107.01|294
1628086800000|2021-08-04 14:20:00|15228.3|15108.3|15226.76|15106.76|15251.53|15131.53|15219.57|15099.57|297
1628087100000|2021-08-04 14:25:00|15226.82|15106.82|15252.17|15132.17|15267.93|15147.93|15226.82|15106.82|298
1628087400000|2021-08-04 14:30:00|15252.51|15132.51|15207.86|15087.86|15252.51|15132.51|15206.91|15086.91|292
1628087700000|2021-08-04 14:35:00|15208.11|15088.11|15208.93|15088.93|15225.12|15105.12|15198.28|15078.28|295
1628088000000|2021-08-04 14:40:00|15207.23|15087.23|15242.98|15122.98|15249.73|15129.73|15203.4|15083.4|292
1628088300000|2021-08-04 14:45:00|15242.83|15122.83|15277.81|15157.81|15278.02|15158.02|15239.67|15119.67|292
1628088600000|2021-08-04 14:50:00|15278.45|15158.45|15283.54|15163.54|15295.54|15175.54|15275.82|15155.82|290
1628088900000|2021-08-04 14:55:00|15282.41|15162.41|15290.87|15170.87|15292.59|15172.59|15272.62|15152.62|294
1628089200000|2021-08-04 15:00:00|15290.95|15170.95|15350.16|15230.16|15350.16|15230.16|15290.95|15170.95|295
1628089500000|2021-08-04 15:05:00|15350.49|15230.49|15380.74|15260.74|15391.38|15271.38|15347.78|15227.78|297
1628089800000|2021-08-04 15:10:00|15381.52|15261.52|15460.98|15340.98|15476.33|15356.33|15381.06|15261.06|297
1628090100000|2021-08-04 15:15:00|15461.59|15341.59|15416.32|15296.32|15468.55|15348.55|15403.57|15283.57|297
1628090400000|2021-08-04 15:20:00|15416.61|15296.61|15417.1|15297.1|15431.05|15311.05|15394.12|15274.12|300
1628090700000|2021-08-04 15:25:00|15416.79|15296.79|15405.85|15285.85|15416.79|15296.79|15389|15269|292
1628091000000|2021-08-04 15:30:00|15405.84|15285.84|15361.19|15241.19|15411.12|15291.12|15358.32|15238.32|297
1628091300000|2021-08-04 15:35:00|15360.67|15240.67|15380.69|15260.69|15409.29|15289.29|15356.09|15236.09|292
1628091600000|2021-08-04 15:40:00|15380.05|15260.05|15375.82|15255.82|15386.46|15266.46|15361.95|15241.95|290
1628091900000|2021-08-04 15:45:00|15376.14|15256.14|15393.37|15273.37|15419.48|15299.48|15376.13|15256.13|298
1628092200000|2021-08-04 15:50:00|15392.53|15272.53|15398.31|15278.31|15402.49|15282.49|15376.56|15256.56|292
1628092500000|2021-08-04 15:55:00|15398.52|15278.52|15402.93|15282.93|15411.36|15291.36|15394.04|15274.04|288
1628092800000|2021-08-04 16:00:00|15402.7|15282.7|15432.43|15312.43|15461.86|15341.86|15402.36|15282.36|296
1628093100000|2021-08-04 16:05:00|15432.15|15312.15|15443.82|15323.82|15443.82|15323.82|15385.79|15265.79|295
1628093400000|2021-08-04 16:10:00|15444.69|15324.69|15537.43|15417.43|15552.61|15432.61|15444.39|15324.39|300
1628093700000|2021-08-04 16:15:00|15535.03|15415.03|15472.93|15352.93|15542.16|15422.16|15472.86|15352.86|298
1628094000000|2021-08-04 16:20:00|15472.8|15352.8|15491.55|15371.55|15514.77|15394.77|15471.16|15351.16|297
1628094300000|2021-08-04 16:25:00|15491.5|15371.5|15495.97|15375.97|15507.32|15387.32|15486.15|15366.15|296
1628094600000|2021-08-04 16:30:00|15496.09|15376.09|15511.65|15391.65|15525.98|15405.98|15485.85|15365.85|294
1628094900000|2021-08-04 16:35:00|15511.87|15391.87|15538.78|15418.78|15541.14|15421.14|15509.76|15389.76|298
1628095200000|2021-08-04 16:40:00|15538.7|15418.7|15575.6|15455.6|15575.6|15455.6|15526.12|15406.12|294
1628095500000|2021-08-04 16:45:00|15575.74|15455.74|15556.62|15436.62|15594.13|15474.13|15533.49|15413.49|299
1628095800000|2021-08-04 16:50:00|15556.91|15436.91|15529.25|15409.25|15557.72|15437.72|15526.45|15406.45|297
1628096100000|2021-08-04 16:55:00|15529.8|15409.8|15563.48|15443.48|15563.48|15443.48|15529.8|15409.8|294
1628096400000|2021-08-04 17:00:00|15564.19|15444.19|15478|15358|15571.73|15451.73|15463.99|15343.99|298
1628096700000|2021-08-04 17:05:00|15478.14|15358.14|15493.22|15373.22|15541.37|15421.37|15478.14|15358.14|296
1628097000000|2021-08-04 17:10:00|15493.25|15373.25|15518.63|15398.63|15525.88|15405.88|15493.25|15373.25|293
1628097300000|2021-08-04 17:15:00|15517.89|15397.89|15510.36|15390.36|15544.7|15424.7|15510.34|15390.34|292
1628097600000|2021-08-04 17:20:00|15510.07|15390.07|15486.06|15366.06|15520.76|15400.76|15485.53|15365.53|291
1628097900000|2021-08-04 17:25:00|15485.89|15365.89|15496.37|15376.37|15502.62|15382.62|15483.85|15363.85|294
1628098200000|2021-08-04 17:30:00|15495.3|15375.3|15530.07|15410.07|15548.14|15428.14|15494.83|15374.83|296
1628098500000|2021-08-04 17:35:00|15530.17|15410.17|15506.27|15386.27|15531.9|15411.9|15505.92|15385.92|296
1628098800000|2021-08-04 17:40:00|15506.15|15386.15|15512.23|15392.23|15513.4|15393.4|15498.18|15378.18|286
1628099100000|2021-08-04 17:45:00|15512.22|15392.22|15534.77|15414.77|15537.76|15417.76|15511.72|15391.72|285
1628099400000|2021-08-04 17:50:00|15533.98|15413.98|15454.21|15334.21|15533.98|15413.98|15454.21|15334.21|292
1628099700000|2021-08-04 17:55:00|15454.72|15334.72|15471.72|15351.72|15474.13|15354.13|15438.55|15318.55|290
1628100000000|2021-08-04 18:00:00|15471.25|15351.25|15510.39|15390.39|15513.02|15393.02|15470.02|15350.02|292
1628100300000|2021-08-04 18:05:00|15510.58|15390.58|15564.91|15444.91|15570.63|15450.63|15510.57|15390.57|294
1628100600000|2021-08-04 18:10:00|15564.12|15444.12|15536.08|15416.08|15574.16|15454.16|15534.4|15414.4|295
1628100900000|2021-08-04 18:15:00|15535.85|15415.85|15509.24|15389.24|15541.68|15421.68|15503.94|15383.94|289
1628101200000|2021-08-04 18:20:00|15508.07|15388.07|15507.85|15387.85|15518.48|15398.48|15504|15384|287
1628101500000|2021-08-04 18:25:00|15507.97|15387.97|15534.89|15414.89|15548.81|15428.81|15507.9|15387.9|287
1628101800000|2021-08-04 18:30:00|15532.89|15412.89|15498.96|15378.96|15532.89|15412.89|15487.88|15367.88|285
1628102100000|2021-08-04 18:35:00|15499.14|15379.14|15522.53|15402.53|15524.55|15404.55|15498.75|15378.75|293
1628102400000|2021-08-04 18:40:00|15522.6|15402.6|15516.59|15396.59|15523.26|15403.26|15506.54|15386.54|283
1628102700000|2021-08-04 18:45:00|15516.7|15396.7|15538.97|15418.97|15549.12|15429.12|15515.59|15395.59|293
1628103000000|2021-08-04 18:50:00|15538.96|15418.96|15515.88|15395.88|15539.48|15419.48|15515.5|15395.5|282
1628103300000|2021-08-04 18:55:00|15514.86|15394.86|15498.74|15378.74|15514.86|15394.86|15492.71|15372.71|292
1628103600000|2021-08-04 19:00:00|15498.51|15378.51|15484.64|15364.64|15505.39|15385.39|15466.31|15346.31|289
1628103900000|2021-08-04 19:05:00|15484.53|15364.53|15483.55|15363.55|15484.7|15364.7|15466.64|15346.64|286
1628104200000|2021-08-04 19:10:00|15483.52|15363.52|15514.47|15394.47|15514.66|15394.66|15483.28|15363.28|286
1628104500000|2021-08-04 19:15:00|15514.27|15394.27|15534.68|15414.68|15544.16|15424.16|15514.27|15394.27|290
1628104800000|2021-08-04 19:20:00|15534.88|15414.88|15516.56|15396.56|15534.96|15414.96|15515.94|15395.94|286
1628105100000|2021-08-04 19:25:00|15516.55|15396.55|15530.67|15410.67|15531.89|15411.89|15513.55|15393.55|285
1628105400000|2021-08-04 19:30:00|15530.75|15410.75|15499.35|15379.35|15548.58|15428.58|15493.25|15373.25|289
1628105700000|2021-08-04 19:35:00|15498.95|15378.95|15493.07|15373.07|15498.95|15378.95|15458.23|15338.23|290
1628106000000|2021-08-04 19:40:00|15493.08|15373.08|15508.9|15388.9|15509.27|15389.27|15493.08|15373.08|279
1628106300000|2021-08-04 19:45:00|15508.98|15388.98|15500.88|15380.88|15514.54|15394.54|15483.96|15363.96|281
1628106600000|2021-08-04 19:50:00|15500.92|15380.92|15536.88|15416.88|15536.88|15416.88|15500.92|15380.92|282
1628106900000|2021-08-04 19:55:00|15537.24|15417.24|15529.15|15409.15|15542.93|15422.93|15525.02|15405.02|284
1628107200000|2021-08-04 20:00:00|15529.23|15409.23|15561.9|15441.9|15563.88|15443.88|15518.77|15398.77|297
1628107500000|2021-08-04 20:05:00|15560.64|15440.64|15582.65|15462.65|15583.11|15463.11|15557.04|15437.04|292
1628107800000|2021-08-04 20:10:00|15582.71|15462.71|15556.32|15436.32|15599.89|15479.89|15555.77|15435.77|287
1628108100000|2021-08-04 20:15:00|15556.35|15436.35|15567.48|15447.48|15575.66|15455.66|15550.14|15430.14|290
1628108400000|2021-08-04 20:20:00|15567.49|15447.49|15596.96|15476.96|15598.7|15478.7|15567.45|15447.45|285
1628108700000|2021-08-04 20:25:00|15597.02|15477.02|15596.31|15476.31|15623.51|15503.51|15591.23|15471.23|287
1628109000000|2021-08-04 20:30:00|15596.17|15476.17|15576.41|15456.41|15604.66|15484.66|15576.41|15456.41|289
1628109300000|2021-08-04 20:35:00|15576.73|15456.73|15584.55|15464.55|15601.33|15481.33|15572.51|15452.51|283
1628109600000|2021-08-04 20:40:00|15584.63|15464.63|15566.87|15446.87|15586.25|15466.25|15566.79|15446.79|280
1628109900000|2021-08-04 20:45:00|15566.9|15446.9|15570.69|15450.69|15570.75|15450.75|15559.39|15439.39|271
1628110200000|2021-08-04 20:50:00|15570.52|15450.52|15554.69|15434.69|15579.64|15459.64|15552.63|15432.63|278
1628110500000|2021-08-04 20:55:00|15554.68|15434.68|15584.2|15464.2|15589.82|15469.82|15554.68|15434.68|285
1628110800000|2021-08-04 21:00:00|15584.35|15464.35|15626.02|15506.02|15632.14|15512.14|15582.09|15462.09|295
1628111100000|2021-08-04 21:05:00|15626.03|15506.03|15625.36|15505.36|15634.82|15514.82|15619.47|15499.47|289
1628111400000|2021-08-04 21:10:00|15626.06|15506.06|15635.71|15515.71|15636.06|15516.06|15621.42|15501.42|292
1628111700000|2021-08-04 21:15:00|15636.01|15516.01|15594.27|15474.27|15640.44|15520.44|15594.27|15474.27|291
1628112000000|2021-08-04 21:20:00|15594.24|15474.24|15591.7|15471.7|15594.24|15474.24|15578.5|15458.5|291
1628112300000|2021-08-04 21:25:00|15591.47|15471.47|15611.82|15491.82|15613.45|15493.45|15591.12|15471.12|285
1628112600000|2021-08-04 21:30:00|15611.47|15491.47|15603.85|15483.85|15613.8|15493.8|15600.27|15480.27|273
1628112900000|2021-08-04 21:35:00|15603.76|15483.76|15612.48|15492.48|15613.33|15493.33|15601.91|15481.91|285
1628113200000|2021-08-04 21:40:00|15613.03|15493.03|15623.34|15503.34|15633.43|15513.43|15613.03|15493.03|293
1628113500000|2021-08-04 21:45:00|15623.37|15503.37|15630.33|15510.33|15632.61|15512.61|15622.56|15502.56|280
1628113800000|2021-08-04 21:50:00|15630.28|15510.28|15626.95|15506.95|15635.01|15515.01|15619.04|15499.04|289
1628114100000|2021-08-04 21:55:00|15627.08|15507.08|15626.82|15506.82|15635.64|15515.64|15620.28|15500.28|285
1628114400000|2021-08-04 22:00:00|15626.86|15506.86|15694.61|15574.61|15694.61|15574.61|15626.86|15506.86|295
1628114700000|2021-08-04 22:05:00|15694.97|15574.97|15701.75|15581.75|15702.41|15582.41|15687.9|15567.9|293
1628115000000|2021-08-04 22:10:00|15701.86|15581.86|15692.79|15572.79|15706.37|15586.37|15671.07|15551.07|291
1628115300000|2021-08-04 22:15:00|15692.81|15572.81|15661.7|15541.7|15693.49|15573.49|15660.25|15540.25|294
1628115600000|2021-08-04 22:20:00|15661.83|15541.83|15694.33|15574.33|15694.64|15574.64|15661.52|15541.52|293
1628115900000|2021-08-04 22:25:00|15694.56|15574.56|15713.51|15593.51|15717.88|15597.88|15693.04|15573.04|293
1628116200000|2021-08-04 22:30:00|15713.58|15593.58|15701.4|15581.4|15740.87|15620.87|15701.4|15581.4|297
1628116500000|2021-08-04 22:35:00|15700.2|15580.2|15659.29|15539.29|15708.72|15588.72|15654.32|15534.32|299
1628116800000|2021-08-04 22:40:00|15659.64|15539.64|15658.13|15538.13|15680.53|15560.53|15658.13|15538.13|294
1628117100000|2021-08-04 22:45:00|15657.74|15537.74|15614.38|15494.38|15671.24|15551.24|15614.38|15494.38|275
1628117400000|2021-08-04 22:50:00|15613.4|15493.4|15527.17|15407.17|15613.4|15493.4|15526.09|15406.09|297
1628117700000|2021-08-04 22:55:00|15526.52|15406.52|15597.74|15477.74|15606.75|15486.75|15526.52|15406.52|295
1628118000000|2021-08-04 23:00:00|15597.47|15477.47|15521.5|15401.5|15602.92|15482.92|15520.37|15400.37|296
1628118300000|2021-08-04 23:05:00|15522.61|15402.61|15540.01|15420.01|15549.8|15429.8|15521.38|15401.38|290
1628118600000|2021-08-04 23:10:00|15540.13|15420.13|15569.64|15449.64|15579.73|15459.73|15540.13|15420.13|280
1628118900000|2021-08-04 23:15:00|15569.26|15449.26|15608.2|15488.2|15609.04|15489.04|15568.59|15448.59|287
1628119200000|2021-08-04 23:20:00|15608.32|15488.32|15637.66|15517.66|15638.23|15518.23|15605.43|15485.43|280
1628119500000|2021-08-04 23:25:00|15637.53|15517.53|15650.56|15530.56|15650.56|15530.56|15632.59|15512.59|274
1628119800000|2021-08-04 23:30:00|15650.91|15530.91|15695.71|15575.71|15696.12|15576.12|15650.91|15530.91|289
1628120100000|2021-08-04 23:35:00|15694.36|15574.36|15650.34|15530.34|15694.42|15574.42|15642.86|15522.86|292
1628120400000|2021-08-04 23:40:00|15650.12|15530.12|15630.3|15510.3|15650.12|15530.12|15613.41|15493.41|286
1628120700000|2021-08-04 23:45:00|15630|15510|15585.33|15465.33|15630.33|15510.33|15574.02|15454.02|285
1628121000000|2021-08-04 23:50:00|15586.11|15466.11|15598.84|15478.84|15625.99|15505.99|15586.11|15466.11|281
1628121300000|2021-08-04 23:55:00|15599.16|15479.16|15594.91|15474.91|15612.51|15492.51|15593.68|15473.68|283
1628121600000|2021-08-05 00:00:00|15594.7|15474.7|15582.97|15462.97|15607.84|15487.84|15556.59|15436.59|297
1628121900000|2021-08-05 00:05:00|15583.75|15463.75|15643.51|15523.51|15647.18|15527.18|15583.75|15463.75|292
1628122200000|2021-08-05 00:10:00|15643.35|15523.35|15672.4|15552.4|15672.4|15552.4|15642.97|15522.97|291
1628122500000|2021-08-05 00:15:00|15672.63|15552.63|15615.87|15495.87|15674.54|15554.54|15614.81|15494.81|285
1628122800000|2021-08-05 00:20:00|15614.79|15494.79|15582.65|15462.65|15617.59|15497.59|15582.27|15462.27|285
1628123100000|2021-08-05 00:25:00|15582.62|15462.62|15575.75|15455.75|15589.87|15469.87|15571.04|15451.04|289
1628123400000|2021-08-05 00:30:00|15575.84|15455.84|15568.05|15448.05|15594.63|15474.63|15564.29|15444.29|286
1628123700000|2021-08-05 00:35:00|15568.42|15448.42|15618.65|15498.65|15619.69|15499.69|15568.42|15448.42|282
1628124000000|2021-08-05 00:40:00|15618.68|15498.68|15598.96|15478.96|15629.85|15509.85|15598.96|15478.96|284
1628124300000|2021-08-05 00:45:00|15598.31|15478.31|15587.34|15467.34|15618.1|15498.1|15585.86|15465.86|287
1628124600000|2021-08-05 00:50:00|15587.42|15467.42|15567.01|15447.01|15592.6|15472.6|15564.15|15444.15|288
1628124900000|2021-08-05 00:55:00|15567.09|15447.09|15502.72|15382.72|15567.09|15447.09|15499.76|15379.76|296
1628125200000|2021-08-05 01:00:00|15503.05|15383.05|15434.13|15314.13|15517.32|15397.32|15430.25|15310.25|299
1628125500000|2021-08-05 01:05:00|15433.5|15313.5|15403.11|15283.11|15435.22|15315.22|15396.6|15276.6|296
1628125800000|2021-08-05 01:10:00|15403.3|15283.3|15413.54|15293.54|15415.19|15295.19|15392.77|15272.77|286
1628126100000|2021-08-05 01:15:00|15413.77|15293.77|15441.04|15321.04|15447.93|15327.93|15413.52|15293.52|288
1628126400000|2021-08-05 01:20:00|15441.05|15321.05|15455.13|15335.13|15463.08|15343.08|15440.27|15320.27|283
1628126700000|2021-08-05 01:25:00|15455.31|15335.31|15363.24|15243.24|15455.31|15335.31|15356.51|15236.51|291
1628127000000|2021-08-05 01:30:00|15363.19|15243.19|15399.07|15279.07|15402.05|15282.05|15362.31|15242.31|288
1628127300000|2021-08-05 01:35:00|15398.52|15278.52|15387.63|15267.63|15409.73|15289.73|15382.03|15262.03|288
1628127600000|2021-08-05 01:40:00|15387.51|15267.51|15401.39|15281.39|15413.98|15293.98|15387.51|15267.51|281
1628127900000|2021-08-05 01:45:00|15401.34|15281.34|15372.92|15252.92|15418.61|15298.61|15372.92|15252.92|293
1628128200000|2021-08-05 01:50:00|15372.21|15252.21|15420.81|15300.81|15420.89|15300.89|15371.8|15251.8|275
1628128500000|2021-08-05 01:55:00|15420.91|15300.91|15475.13|15355.13|15504.46|15384.46|15420.85|15300.85|296
1628128800000|2021-08-05 02:00:00|15475.29|15355.29|15478.66|15358.66|15479.44|15359.44|15434.33|15314.33|293
1628129100000|2021-08-05 02:05:00|15478.71|15358.71|15455.56|15335.56|15478.71|15358.71|15444.69|15324.69|284
1628129400000|2021-08-05 02:10:00|15455.66|15335.66|15480.67|15360.67|15490.02|15370.02|15455.66|15335.66|286
1628129700000|2021-08-05 02:15:00|15480.52|15360.52|15481.22|15361.22|15493.69|15373.69|15466.67|15346.67|295
1628130000000|2021-08-05 02:20:00|15481.21|15361.21|15450.12|15330.12|15481.27|15361.27|15447.69|15327.69|290
1628130300000|2021-08-05 02:25:00|15450.13|15330.13|15454.73|15334.73|15455.54|15335.54|15439.5|15319.5|285
1628130600000|2021-08-05 02:30:00|15454.39|15334.39|15476.34|15356.34|15480.71|15360.71|15453.76|15333.76|281
1628130900000|2021-08-05 02:35:00|15476.42|15356.42|15439.65|15319.65|15476.45|15356.45|15439.37|15319.37|275
1628131200000|2021-08-05 02:40:00|15439.55|15319.55|15420.46|15300.46|15450.16|15330.16|15407.73|15287.73|291
1628131500000|2021-08-05 02:45:00|15420.48|15300.48|15427.08|15307.08|15435.75|15315.75|15420.48|15300.48|282
1628131800000|2021-08-05 02:50:00|15427.3|15307.3|15462.61|15342.61|15463.93|15343.93|15427.3|15307.3|289
1628132100000|2021-08-05 02:55:00|15462.01|15342.01|15488.29|15368.29|15488.72|15368.72|15461.13|15341.13|277
1628132400000|2021-08-05 03:00:00|15488.36|15368.36|15544.83|15424.83|15545.02|15425.02|15474.05|15354.05|293
1628132700000|2021-08-05 03:05:00|15544.75|15424.75|15546.17|15426.17|15557.79|15437.79|15534.15|15414.15|292
1628133000000|2021-08-05 03:10:00|15546.02|15426.02|15504.64|15384.64|15549.25|15429.25|15504.33|15384.33|285
1628133300000|2021-08-05 03:15:00|15503.2|15383.2|15495.78|15375.78|15506.13|15386.13|15489.75|15369.75|287
1628133600000|2021-08-05 03:20:00|15495.88|15375.88|15480.32|15360.32|15497.22|15377.22|15474.25|15354.25|282
1628133900000|2021-08-05 03:25:00|15480.09|15360.09|15488.72|15368.72|15488.72|15368.72|15478.97|15358.97|279
1628134200000|2021-08-05 03:30:00|15488.73|15368.73|15471.14|15351.14|15494.71|15374.71|15460.83|15340.83|282
1628134500000|2021-08-05 03:35:00|15471.29|15351.29|15524.84|15404.84|15525.23|15405.23|15469.26|15349.26|283
1628134800000|2021-08-05 03:40:00|15525.13|15405.13|15515.18|15395.18|15525.13|15405.13|15502.97|15382.97|283
1628135100000|2021-08-05 03:45:00|15515.81|15395.81|15521.44|15401.44|15521.44|15401.44|15496.44|15376.44|295
1628135400000|2021-08-05 03:50:00|15521.97|15401.97|15536.15|15416.15|15536.17|15416.17|15517.09|15397.09|275
1628135700000|2021-08-05 03:55:00|15536.17|15416.17|15526.77|15406.77|15540.77|15420.77|15526.52|15406.52|271
1628136000000|2021-08-05 04:00:00|15525.71|15405.71|15530.32|15410.32|15530.59|15410.59|15507.23|15387.23|283
1628136300000|2021-08-05 04:05:00|15530.6|15410.6|15554.99|15434.99|15557.52|15437.52|15528.24|15408.24|283
1628136600000|2021-08-05 04:10:00|15554.93|15434.93|15555.38|15435.38|15558.85|15438.85|15548.87|15428.87|289
1628136900000|2021-08-05 04:15:00|15555.39|15435.39|15539.07|15419.07|15555.39|15435.39|15538.93|15418.93|278
1628137200000|2021-08-05 04:20:00|15539.18|15419.18|15522.4|15402.4|15539.18|15419.18|15519.76|15399.76|278
1628137500000|2021-08-05 04:25:00|15522.43|15402.43|15515|15395|15527.01|15407.01|15514.57|15394.57|281
1628137800000|2021-08-05 04:30:00|15515.39|15395.39|15474.55|15354.55|15515.76|15395.76|15474.55|15354.55|282
1628138100000|2021-08-05 04:35:00|15474.86|15354.86|15459|15339|15478.57|15358.57|15454.7|15334.7|279
1628138400000|2021-08-05 04:40:00|15458.87|15338.87|15484.75|15364.75|15494.07|15374.07|15457.71|15337.71|275
1628138700000|2021-08-05 04:45:00|15484.85|15364.85|15458.05|15338.05|15484.91|15364.91|15456.54|15336.54|265
1628139000000|2021-08-05 04:50:00|15458.7|15338.7|15447.96|15327.96|15459.49|15339.49|15433.84|15313.84|269
1628139300000|2021-08-05 04:55:00|15447.85|15327.85|15465.89|15345.89|15473.44|15353.44|15446.73|15326.73|272
1628139600000|2021-08-05 05:00:00|15465.86|15345.86|15465.62|15345.62|15466.92|15346.92|15437.81|15317.81|288
1628139900000|2021-08-05 05:05:00|15465.67|15345.67|15500.61|15380.61|15501.35|15381.35|15465.06|15345.06|263
1628140200000|2021-08-05 05:10:00|15500.45|15380.45|15496.5|15376.5|15502.27|15382.27|15493.79|15373.79|260
1628140500000|2021-08-05 05:15:00|15496.52|15376.52|15521.61|15401.61|15521.61|15401.61|15493.28|15373.28|277
1628140800000|2021-08-05 05:20:00|15521.79|15401.79|15503.85|15383.85|15522.23|15402.23|15498.55|15378.55|282
1628141100000|2021-08-05 05:25:00|15503.89|15383.89|15488.98|15368.98|15507.84|15387.84|15485.09|15365.09|275
1628141400000|2021-08-05 05:30:00|15489.18|15369.18|15476.62|15356.62|15489.18|15369.18|15472.78|15352.78|265
1628141700000|2021-08-05 05:35:00|15476.48|15356.48|15475.34|15355.34|15477.23|15357.23|15464.59|15344.59|275
1628142000000|2021-08-05 05:40:00|15475.28|15355.28|15494.04|15374.04|15494.42|15374.42|15472.68|15352.68|277
1628142300000|2021-08-05 05:45:00|15494.19|15374.19|15481.83|15361.83|15497.16|15377.16|15474.21|15354.21|282
1628142600000|2021-08-05 05:50:00|15482.27|15362.27|15498.22|15378.22|15511.88|15391.88|15482.27|15362.27|281
1628142900000|2021-08-05 05:55:00|15498.15|15378.15|15492.73|15372.73|15501.2|15381.2|15487.65|15367.65|255
1628143200000|2021-08-05 06:00:00|15493.31|15373.31|15462.02|15342.02|15494.24|15374.24|15461.3|15341.3|274
1628143500000|2021-08-05 06:05:00|15462.01|15342.01|15472.14|15352.14|15475.89|15355.89|15454.64|15334.64|282
1628143800000|2021-08-05 06:10:00|15472.53|15352.53|15464.29|15344.29|15474.32|15354.32|15463.1|15343.1|285
1628144100000|2021-08-05 06:15:00|15464.33|15344.33|15407.52|15287.52|15464.33|15344.33|15407.52|15287.52|290
1628144400000|2021-08-05 06:20:00|15406.42|15286.42|15432.09|15312.09|15432.09|15312.09|15394.68|15274.68|290
1628144700000|2021-08-05 06:25:00|15431.33|15311.33|15389.3|15269.3|15432.44|15312.44|15389.24|15269.24|290
1628145000000|2021-08-05 06:30:00|15389.2|15269.2|15397.32|15277.32|15398.78|15278.78|15386.53|15266.53|292
1628145300000|2021-08-05 06:35:00|15397.39|15277.39|15373.93|15253.93|15399.7|15279.7|15359.39|15239.39|284
1628145600000|2021-08-05 06:40:00|15373.89|15253.89|15335.06|15215.06|15374.3|15254.3|15334.43|15214.43|288
1628145900000|2021-08-05 06:45:00|15334.94|15214.94|15362.02|15242.02|15362.02|15242.02|15328.76|15208.76|282
1628146200000|2021-08-05 06:50:00|15362.31|15242.31|15365.65|15245.65|15371.38|15251.38|15358.67|15238.67|273
1628146500000|2021-08-05 06:55:00|15366.44|15246.44|15390.11|15270.11|15399.02|15279.02|15363.6|15243.6|288
1628146800000|2021-08-05 07:00:00|15390.28|15270.28|15344.97|15224.97|15390.28|15270.28|15344.61|15224.61|292
1628147100000|2021-08-05 07:05:00|15345.43|15225.43|15395.16|15275.16|15399.01|15279.01|15345.08|15225.08|293
1628147400000|2021-08-05 07:10:00|15395.14|15275.14|15355.3|15235.3|15395.14|15275.14|15355.3|15235.3|293
1628147700000|2021-08-05 07:15:00|15355.13|15235.13|15377.33|15257.33|15377.89|15257.89|15349.8|15229.8|275
1628148000000|2021-08-05 07:20:00|15377.25|15257.25|15334.01|15214.01|15377.25|15257.25|15332.26|15212.26|292
1628148300000|2021-08-05 07:25:00|15333.41|15213.41|15320.17|15200.17|15335.57|15215.57|15319.49|15199.49|150
1628148600000|2021-08-05 07:30:00|15312.46|15192.46|15292.79|15172.79|15314.16|15194.16|15290.74|15170.74|290
1628148900000|2021-08-05 07:35:00|15292.62|15172.62|15343.07|15223.07|15348.16|15228.16|15279.04|15159.04|294
1628149200000|2021-08-05 07:40:00|15343.64|15223.64|15309.48|15189.48|15344.32|15224.32|15308.63|15188.63|285
1628149500000|2021-08-05 07:45:00|15309.55|15189.55|15299.05|15179.05|15314.64|15194.64|15271.03|15151.03|293
1628149800000|2021-08-05 07:50:00|15299.38|15179.38|15318.88|15198.88|15318.88|15198.88|15288.95|15168.95|279
1628150100000|2021-08-05 07:55:00|15318.98|15198.98|15333.45|15213.45|15336.98|15216.98|15305.98|15185.98|282
1628150400000|2021-08-05 08:00:00|15333.49|15213.49|15314.99|15194.99|15352.19|15232.19|15314.99|15194.99|296
1628150700000|2021-08-05 08:05:00|15314.69|15194.69|15318.91|15198.91|15318.91|15198.91|15296.82|15176.82|285
1628151000000|2021-08-05 08:10:00|15319.02|15199.02|15372.34|15252.34|15375.48|15255.48|15319.02|15199.02|293
1628151300000|2021-08-05 08:15:00|15372.31|15252.31|15355.16|15235.16|15377.08|15257.08|15353.21|15233.21|282
1628151600000|2021-08-05 08:20:00|15355.32|15235.32|15334|15214|15360.56|15240.56|15333|15213|287
1628151900000|2021-08-05 08:25:00|15333.55|15213.55|15371.22|15251.22|15373.85|15253.85|15332.34|15212.34|281
1628152200000|2021-08-05 08:30:00|15370.88|15250.88|15352.44|15232.44|15370.88|15250.88|15348.6|15228.6|279
1628152500000|2021-08-05 08:35:00|15352.33|15232.33|15341.91|15221.91|15352.52|15232.52|15331.74|15211.74|280
1628152800000|2021-08-05 08:40:00|15341.88|15221.88|15329.36|15209.36|15341.88|15221.88|15326.74|15206.74|288
1628153100000|2021-08-05 08:45:00|15328.4|15208.4|15300.14|15180.14|15328.4|15208.4|15300.14|15180.14|287
1628153400000|2021-08-05 08:50:00|15299.79|15179.79|15202.07|15082.07|15299.79|15179.79|15202.07|15082.07|292
1628153700000|2021-08-05 08:55:00|15200.42|15080.42|15156.11|15036.11|15207.15|15087.15|15155.73|15035.73|298
1628154000000|2021-08-05 09:00:00|15156.13|15036.13|15180.83|15060.83|15193.96|15073.96|15147.44|15027.44|295
1628154300000|2021-08-05 09:05:00|15182.56|15062.56|15188.91|15068.91|15205.97|15085.97|15182.56|15062.56|298
1628154600000|2021-08-05 09:10:00|15189.05|15069.05|15186.32|15066.32|15193.29|15073.29|15178.77|15058.77|296
1628154900000|2021-08-05 09:15:00|15186.23|15066.23|15040.2|14920.2|15187.3|15067.3|15036.28|14916.28|299
1628155200000|2021-08-05 09:20:00|15040.13|14920.13|15017.85|14897.85|15066.83|14946.83|15003.9|14883.9|299
1628155500000|2021-08-05 09:25:00|15017.74|14897.74|15040.01|14920.01|15042.36|14922.36|15001.11|14881.11|296
1628155800000|2021-08-05 09:30:00|15040.1|14920.1|15010.69|14890.69|15059.22|14939.22|15009.82|14889.82|290
1628156100000|2021-08-05 09:35:00|15010.38|14890.38|14954.86|14834.86|15013.46|14893.46|14954.86|14834.86|294
1628156400000|2021-08-05 09:40:00|14953.42|14833.42|15011.01|14891.01|15011.95|14891.95|14930.72|14810.72|295
1628156700000|2021-08-05 09:45:00|15010.96|14890.96|14976.28|14856.28|15020.91|14900.91|14976.28|14856.28|294
1628157000000|2021-08-05 09:50:00|14974.98|14854.98|14963.59|14843.59|14998.76|14878.76|14949.69|14829.69|296
1628157300000|2021-08-05 09:55:00|14964.21|14844.21|14981.57|14861.57|14983.94|14863.94|14958.21|14838.21|299
1628157600000|2021-08-05 10:00:00|14981.59|14861.59|15022.59|14902.59|15035.88|14915.88|14959.57|14839.57|298
1628157900000|2021-08-05 10:05:00|15022.38|14902.38|15069.79|14949.79|15073.66|14953.66|15022.01|14902.01|296
1628158200000|2021-08-05 10:10:00|15068.99|14948.99|15090.37|14970.37|15090.37|14970.37|15056.21|14936.21|292
1628158500000|2021-08-05 10:15:00|15090.89|14970.89|15060.5|14940.5|15090.89|14970.89|15045.82|14925.82|292
1628158800000|2021-08-05 10:20:00|15060.66|14940.66|15039.99|14919.99|15061.23|14941.23|15038.91|14918.91|281
1628159100000|2021-08-05 10:25:00|15039.89|14919.89|15042.22|14922.22|15047.33|14927.33|15022.45|14902.45|287
1628159400000|2021-08-05 10:30:00|15039.05|14919.05|14986|14866|15039.05|14919.05|14974.17|14854.17|297
1628159700000|2021-08-05 10:35:00|14987.1|14867.1|15018.19|14898.19|15018.81|14898.81|14956.18|14836.18|290
1628160000000|2021-08-05 10:40:00|15018.43|14898.43|15025.22|14905.22|15032.53|14912.53|15004.47|14884.47|289
1628160300000|2021-08-05 10:45:00|15026.09|14906.09|15049.16|14929.16|15049.52|14929.52|15017.81|14897.81|290
1628160600000|2021-08-05 10:50:00|15048.45|14928.45|15030.65|14910.65|15058.67|14938.67|15029.93|14909.93|294
1628160900000|2021-08-05 10:55:00|15030.59|14910.59|15046.07|14926.07|15047.06|14927.06|15011.6|14891.6|286
1628161200000|2021-08-05 11:00:00|15045.97|14925.97|15040.62|14920.62|15046.25|14926.25|15013.75|14893.75|294
1628161500000|2021-08-05 11:05:00|15041.35|14921.35|15077.8|14957.8|15077.8|14957.8|15038.4|14918.4|284
1628161800000|2021-08-05 11:10:00|15078.86|14958.86|15167.96|15047.96|15167.96|15047.96|15078.68|14958.68|298
1628162100000|2021-08-05 11:15:00|15168.32|15048.32|15137.66|15017.66|15169.83|15049.83|15136.41|15016.41|289
1628162400000|2021-08-05 11:20:00|15137.62|15017.62|15137.51|15017.51|15138.69|15018.69|15109.05|14989.05|284
1628162700000|2021-08-05 11:25:00|15137.42|15017.42|15154.61|15034.61|15154.61|15034.61|15124.63|15004.63|292
1628163000000|2021-08-05 11:30:00|15154.79|15034.79|15127.35|15007.35|15158.83|15038.83|15123.4|15003.4|283
1628163300000|2021-08-05 11:35:00|15128.4|15008.4|15111.07|14991.07|15129.31|15009.31|15102.82|14982.82|287
1628163600000|2021-08-05 11:40:00|15111.17|14991.17|15029.66|14909.66|15113.14|14993.14|15029.66|14909.66|292
1628163900000|2021-08-05 11:45:00|15029.73|14909.73|15089.04|14969.04|15090.04|14970.04|15029.73|14909.73|298
1628164200000|2021-08-05 11:50:00|15089.13|14969.13|15060.93|14940.93|15089.32|14969.32|15051.48|14931.48|289
1628164500000|2021-08-05 11:55:00|15060.24|14940.24|15065.09|14945.09|15072.56|14952.56|15050.67|14930.67|282
1628164800000|2021-08-05 12:00:00|15065.25|14945.25|15116.82|14996.82|15116.82|14996.82|15026.44|14906.44|295
1628165100000|2021-08-05 12:05:00|15116.73|14996.73|15120.6|15000.6|15139.23|15019.23|15109.07|14989.07|294
1628165400000|2021-08-05 12:10:00|15121.01|15001.01|15100.04|14980.04|15126.52|15006.52|15100.04|14980.04|279
1628165700000|2021-08-05 12:15:00|15099.42|14979.42|15061.42|14941.42|15099.54|14979.54|15040.62|14920.62|290
1628166000000|2021-08-05 12:20:00|15062.85|14942.85|15115.38|14995.38|15115.38|14995.38|15058.99|14938.99|292
1628166300000|2021-08-05 12:25:00|15115.59|14995.59|14991.71|14871.71|15116.29|14996.29|14991.71|14871.71|297
1628166600000|2021-08-05 12:30:00|14991.56|14871.56|15035.73|14915.73|15054.69|14934.69|14989.7|14869.7|294
1628166900000|2021-08-05 12:35:00|15035.05|14915.05|15023.91|14903.91|15060.25|14940.25|15021.11|14901.11|296
1628167200000|2021-08-05 12:40:00|15023.26|14903.26|14886.87|14766.87|15034.65|14914.65|14886.87|14766.87|297
1628167500000|2021-08-05 12:45:00|14885.4|14765.4|14841.69|14721.69|14885.4|14765.4|14766.5|14646.5|300
1628167800000|2021-08-05 12:50:00|14842.15|14722.15|14933.23|14813.23|14933.23|14813.23|14842.15|14722.15|297
1628168100000|2021-08-05 12:55:00|14934.22|14814.22|15041.94|14921.94|15081.24|14961.24|14933.33|14813.33|298
1628168400000|2021-08-05 13:00:00|15043.12|14923.12|15117.87|14997.87|15145.51|15025.51|15039.74|14919.74|300
1628168700000|2021-08-05 13:05:00|15117.71|14997.71|15053.95|14933.95|15120.96|15000.96|15033.09|14913.09|299
1628169000000|2021-08-05 13:10:00|15053.79|14933.79|14996.79|14876.79|15054.91|14934.91|14985.21|14865.21|297
1628169300000|2021-08-05 13:15:00|14996.85|14876.85|14962.74|14842.74|15017.9|14897.9|14959.73|14839.73|297
1628169600000|2021-08-05 13:20:00|14962.95|14842.95|14959.2|14839.2|14976.22|14856.22|14946.75|14826.75|294
1628169900000|2021-08-05 13:25:00|14960.15|14840.15|14995.62|14875.62|15006.59|14886.59|14955.98|14835.98|291
1628170200000|2021-08-05 13:30:00|14996.01|14876.01|15041.74|14921.74|15055.33|14935.33|14996.01|14876.01|295
1628170500000|2021-08-05 13:35:00|15041.43|14921.43|15040.9|14920.9|15053.3|14933.3|15026.61|14906.61|292
1628170800000|2021-08-05 13:40:00|15040.62|14920.62|15062.51|14942.51|15062.51|14942.51|15008.57|14888.57|295
1628171100000|2021-08-05 13:45:00|15062.6|14942.6|15008.97|14888.97|15062.68|14942.68|15004.18|14884.18|298
1628171400000|2021-08-05 13:50:00|15008.18|14888.18|15053.16|14933.16|15053.39|14933.39|15006.57|14886.57|300
1628171700000|2021-08-05 13:55:00|15054.49|14934.49|15177.74|15057.74|15177.74|15057.74|15054.03|14934.03|297
1628172000000|2021-08-05 14:00:00|15179.6|15059.6|15150.75|15030.75|15190.65|15070.65|15136.78|15016.78|298
1628172300000|2021-08-05 14:05:00|15151.4|15031.4|15439.32|15319.32|15440.47|15320.47|15151.4|15031.4|299
1628172600000|2021-08-05 14:10:00|15440.4|15320.4|15490.3|15370.3|15504.7|15384.7|15395.9|15275.9|298
1628172900000|2021-08-05 14:15:00|15488.73|15368.73|15545.2|15425.2|15571.55|15451.55|15488.73|15368.73|300
1628173200000|2021-08-05 14:20:00|15546.29|15426.29|15473.85|15353.85|15548.79|15428.79|15450.03|15330.03|298
1628173500000|2021-08-05 14:25:00|15473.47|15353.47|15452.64|15332.64|15486.57|15366.57|15439.2|15319.2|298
1628173800000|2021-08-05 14:30:00|15452.38|15332.38|15475.42|15355.42|15475.43|15355.43|15440.12|15320.12|298
1628174100000|2021-08-05 14:35:00|15475.68|15355.68|15517.17|15397.17|15517.17|15397.17|15470.89|15350.89|298
1628174400000|2021-08-05 14:40:00|15517.26|15397.26|15553.72|15433.72|15603.21|15483.21|15515.71|15395.71|299
1628174700000|2021-08-05 14:45:00|15553.47|15433.47|15586.35|15466.35|15612.32|15492.32|15533.13|15413.13|298
1628175000000|2021-08-05 14:50:00|15587.92|15467.92|15582.18|15462.18|15615.26|15495.26|15574.91|15454.91|299
1628175300000|2021-08-05 14:55:00|15580.68|15460.68|15634.07|15514.07|15634.07|15514.07|15574.16|15454.16|299
1628175600000|2021-08-05 15:00:00|15636.39|15516.39|15582.37|15462.37|15639.38|15519.38|15549.82|15429.82|300
1628175900000|2021-08-05 15:05:00|15582.24|15462.24|15596.24|15476.24|15596.24|15476.24|15562.95|15442.95|296
1628176200000|2021-08-05 15:10:00|15596.54|15476.54|15631.94|15511.94|15662.24|15542.24|15593.97|15473.97|298
1628176500000|2021-08-05 15:15:00|15631.67|15511.67|15629.6|15509.6|15642.9|15522.9|15604.62|15484.62|298
1628176800000|2021-08-05 15:20:00|15628.9|15508.9|15614.19|15494.19|15642.77|15522.77|15587.26|15467.26|296
1628177100000|2021-08-05 15:25:00|15611.4|15491.4|15650.24|15530.24|15651.65|15531.65|15594.59|15474.59|298
1628177400000|2021-08-05 15:30:00|15645.11|15525.11|15639.43|15519.43|15672.24|15552.24|15638.43|15518.43|294
1628177700000|2021-08-05 15:35:00|15640.13|15520.13|15666.36|15546.36|15671.78|15551.78|15640.13|15520.13|297
1628178000000|2021-08-05 15:40:00|15667.52|15547.52|15633.01|15513.01|15695.88|15575.88|15617.71|15497.71|297
1628178300000|2021-08-05 15:45:00|15633.08|15513.08|15520.91|15400.91|15640.64|15520.64|15520.91|15400.91|298
1628178600000|2021-08-05 15:50:00|15520.54|15400.54|15475.89|15355.89|15535.99|15415.99|15441.44|15321.44|297
1628178900000|2021-08-05 15:55:00|15475.3|15355.3|15493.75|15373.75|15529.1|15409.1|15464.94|15344.94|300
1628179200000|2021-08-05 16:00:00|15492.99|15372.99|15565.08|15445.08|15565.08|15445.08|15492.53|15372.53|299
1628179500000|2021-08-05 16:05:00|15566.86|15446.86|15603.85|15483.85|15648.21|15528.21|15566.86|15446.86|298
1628179800000|2021-08-05 16:10:00|15604.78|15484.78|15571.97|15451.97|15625.99|15505.99|15556.29|15436.29|298
1628180100000|2021-08-05 16:15:00|15571.22|15451.22|15598.85|15478.85|15621.85|15501.85|15560.13|15440.13|298
1628180400000|2021-08-05 16:20:00|15597.65|15477.65|15586.49|15466.49|15606.26|15486.26|15584.58|15464.58|293
1628180700000|2021-08-05 16:25:00|15586.41|15466.41|15582.53|15462.53|15587.63|15467.63|15559.05|15439.05|298
1628181000000|2021-08-05 16:30:00|15582.24|15462.24|15547.9|15427.9|15590.41|15470.41|15501|15381|298
1628181300000|2021-08-05 16:35:00|15548.35|15428.35|15561.87|15441.87|15578.57|15458.57|15548.35|15428.35|299
1628181600000|2021-08-05 16:40:00|15561.93|15441.93|15599.78|15479.78|15612.13|15492.13|15560.91|15440.91|297
1628181900000|2021-08-05 16:45:00|15600.59|15480.59|15611.7|15491.7|15617.31|15497.31|15590.09|15470.09|295
1628182200000|2021-08-05 16:50:00|15612.01|15492.01|15671.82|15551.82|15676.46|15556.46|15612.01|15492.01|299
1628182500000|2021-08-05 16:55:00|15671.61|15551.61|15702.55|15582.55|15715.19|15595.19|15666.95|15546.95|299
1628182800000|2021-08-05 17:00:00|15702.52|15582.52|15694.23|15574.23|15753.94|15633.94|15690.21|15570.21|299
1628183100000|2021-08-05 17:05:00|15695.65|15575.65|15690.8|15570.8|15704.04|15584.04|15679.53|15559.53|300
1628183400000|2021-08-05 17:10:00|15690.89|15570.89|15750.65|15630.65|15750.65|15630.65|15689.85|15569.85|295
1628183700000|2021-08-05 17:15:00|15750.92|15630.92|15797.07|15677.07|15820.76|15700.76|15750.13|15630.13|300
1628184000000|2021-08-05 17:20:00|15796.64|15676.64|15788.47|15668.47|15824.73|15704.73|15775.2|15655.2|299
1628184300000|2021-08-05 17:25:00|15787.3|15667.3|15790.25|15670.25|15810.55|15690.55|15778.14|15658.14|294
1628184600000|2021-08-05 17:30:00|15790.02|15670.02|15814.52|15694.52|15824.11|15704.11|15782.79|15662.79|300
1628184900000|2021-08-05 17:35:00|15816.96|15696.96|15844.13|15724.13|15863.92|15743.92|15816.43|15696.43|298
1628185200000|2021-08-05 17:40:00|15843.38|15723.38|15847.86|15727.86|15868.1|15748.1|15840.77|15720.77|295
1628185500000|2021-08-05 17:45:00|15849.34|15729.34|15842.95|15722.95|15882.93|15762.93|15819.25|15699.25|299
1628185800000|2021-08-05 17:50:00|15842.93|15722.93|15879.82|15759.82|15886.34|15766.34|15837.49|15717.49|299
1628186100000|2021-08-05 17:55:00|15880.39|15760.39|15922.59|15802.59|15923.27|15803.27|15880.39|15760.39|298
1628186400000|2021-08-05 18:00:00|15923.38|15803.38|15900.38|15780.38|15934.44|15814.44|15879.09|15759.09|299
1628186700000|2021-08-05 18:05:00|15899.36|15779.36|15854.68|15734.68|15903.95|15783.95|15852.35|15732.35|300
1628187000000|2021-08-05 18:10:00|15855.02|15735.02|15878.27|15758.27|15882.35|15762.35|15855.02|15735.02|298
1628187300000|2021-08-05 18:15:00|15878.48|15758.48|15815.47|15695.47|15880.78|15760.78|15798.02|15678.02|299
1628187600000|2021-08-05 18:20:00|15815.61|15695.61|15861.78|15741.78|15864.41|15744.41|15815.09|15695.09|299
1628187900000|2021-08-05 18:25:00|15861.71|15741.71|15903.76|15783.76|15925.63|15805.63|15861.25|15741.25|293
1628188200000|2021-08-05 18:30:00|15903.38|15783.38|15899.54|15779.54|15938.49|15818.49|15899.54|15779.54|298
1628188500000|2021-08-05 18:35:00|15900.47|15780.47|15914.75|15794.75|15925.92|15805.92|15892.63|15772.63|297
1628188800000|2021-08-05 18:40:00|15915.7|15795.7|15962.76|15842.76|15967.84|15847.84|15915.7|15795.7|298
1628189100000|2021-08-05 18:45:00|15960.85|15840.85|15910.55|15790.55|15960.85|15840.85|15908.88|15788.88|297
1628189400000|2021-08-05 18:50:00|15910.9|15790.9|15904.99|15784.99|15910.9|15790.9|15884.08|15764.08|298
1628189700000|2021-08-05 18:55:00|15904.83|15784.83|15910.03|15790.03|15929.7|15809.7|15904.83|15784.83|298
1628190000000|2021-08-05 19:00:00|15910.21|15790.21|15934.98|15814.98|15951.46|15831.46|15909.84|15789.84|299
1628190300000|2021-08-05 19:05:00|15934.13|15814.13|16009.93|15889.93|16010.14|15890.14|15933.75|15813.75|298
1628190600000|2021-08-05 19:10:00|16009.88|15889.88|16019.15|15899.15|16024.46|15904.46|15996.56|15876.56|298
1628190900000|2021-08-05 19:15:00|16018.67|15898.67|16000.02|15880.02|16032.99|15912.99|15991.29|15871.29|298
1628191200000|2021-08-05 19:20:00|15998.93|15878.93|15967.07|15847.07|16004.66|15884.66|15965.32|15845.32|298
1628191500000|2021-08-05 19:25:00|15967.9|15847.9|15987.73|15867.73|15988.8|15868.8|15956.21|15836.21|295
1628191800000|2021-08-05 19:30:00|15987.37|15867.37|15921.09|15801.09|15991.25|15871.25|15921.09|15801.09|298
1628192100000|2021-08-05 19:35:00|15919.26|15799.26|15868.94|15748.94|15928.3|15808.3|15855.17|15735.17|298
1628192400000|2021-08-05 19:40:00|15868.28|15748.28|15898.91|15778.91|15910.8|15790.8|15868.28|15748.28|293
1628192700000|2021-08-05 19:45:00|15899.05|15779.05|15841.56|15721.56|15899.05|15779.05|15813.61|15693.61|300
1628193000000|2021-08-05 19:50:00|15842.88|15722.88|15837.58|15717.58|15855.54|15735.54|15837.22|15717.22|295
1628193300000|2021-08-05 19:55:00|15837.63|15717.63|15846.8|15726.8|15854.14|15734.14|15832.1|15712.1|293
1628193600000|2021-08-05 20:00:00|15847.55|15727.55|15917.78|15797.78|15942.97|15822.97|15847.52|15727.52|297
1628193900000|2021-08-05 20:05:00|15917.39|15797.39|15883.59|15763.59|15925.81|15805.81|15883.59|15763.59|293
1628194200000|2021-08-05 20:10:00|15883.77|15763.77|15881.06|15761.06|15906.21|15786.21|15877.22|15757.22|291
1628194500000|2021-08-05 20:15:00|15879.72|15759.72|15924.31|15804.31|15925.19|15805.19|15879.24|15759.24|294
1628194800000|2021-08-05 20:20:00|15924.3|15804.3|15923.35|15803.35|15927.94|15807.94|15894.43|15774.43|290
1628195100000|2021-08-05 20:25:00|15923.49|15803.49|15921.75|15801.75|15961.35|15841.35|15920.82|15800.82|292
1628195400000|2021-08-05 20:30:00|15921.71|15801.71|15937|15817|15961.16|15841.16|15918.91|15798.91|297
1628195700000|2021-08-05 20:35:00|15935.51|15815.51|15938.92|15818.92|15943.83|15823.83|15925.36|15805.36|287
1628196000000|2021-08-05 20:40:00|15938.68|15818.68|15905.09|15785.09|15938.68|15818.68|15905.09|15785.09|287
1628196300000|2021-08-05 20:45:00|15904.44|15784.44|15908.02|15788.02|15909.62|15789.62|15890.73|15770.73|289
1628196600000|2021-08-05 20:50:00|15908.1|15788.1|15943.04|15823.04|15943.47|15823.47|15907|15787|289
1628196900000|2021-08-05 20:55:00|15942.88|15822.88|15909.58|15789.58|15952.83|15832.83|15905.11|15785.11|297
1628197200000|2021-08-05 21:00:00|15910.59|15790.59|15948.94|15828.94|15957.98|15837.98|15910.59|15790.59|294
1628197500000|2021-08-05 21:05:00|15948.35|15828.35|15938.75|15818.75|15961.7|15841.7|15936.13|15816.13|289
1628197800000|2021-08-05 21:10:00|15938.86|15818.86|15939.6|15819.6|15945.23|15825.23|15929.56|15809.56|288
1628198100000|2021-08-05 21:15:00|15939.61|15819.61|15850.72|15730.72|15939.61|15819.61|15850.72|15730.72|291
1628198400000|2021-08-05 21:20:00|15850.63|15730.63|15885.43|15765.43|15885.76|15765.76|15848.85|15728.85|292
1628198700000|2021-08-05 21:25:00|15885.13|15765.13|15931.69|15811.69|15933.84|15813.84|15884.95|15764.95|292
1628199000000|2021-08-05 21:30:00|15931.33|15811.33|16001.33|15881.33|16001.58|15881.58|15922.46|15802.46|294
1628199300000|2021-08-05 21:35:00|16001.87|15881.87|16008.43|15888.43|16058.62|15938.62|15996.81|15876.81|295
1628199600000|2021-08-05 21:40:00|16009.04|15889.04|15974.86|15854.86|16010.08|15890.08|15973.71|15853.71|294
1628199900000|2021-08-05 21:45:00|15974.98|15854.98|15925.34|15805.34|15975.04|15855.04|15918.44|15798.44|291
1628200200000|2021-08-05 21:50:00|15924.15|15804.15|15939.2|15819.2|15940.54|15820.54|15906.95|15786.95|294
1628200500000|2021-08-05 21:55:00|15940.79|15820.79|15969.56|15849.56|15972.33|15852.33|15936.38|15816.38|293
1628200800000|2021-08-05 22:00:00|15969.7|15849.7|15966.93|15846.93|15989.82|15869.82|15960.8|15840.8|296
1628201100000|2021-08-05 22:05:00|15967.54|15847.54|15987.22|15867.22|15989.96|15869.96|15964.96|15844.96|290
1628201400000|2021-08-05 22:10:00|15988.04|15868.04|15984.32|15864.32|16003.69|15883.69|15984.32|15864.32|284
1628201700000|2021-08-05 22:15:00|15983.66|15863.66|15997.77|15877.77|16012.59|15892.59|15983.17|15863.17|293
1628202000000|2021-08-05 22:20:00|15997.23|15877.23|15934.24|15814.24|15997.23|15877.23|15917.98|15797.98|295
1628202300000|2021-08-05 22:25:00|15933.59|15813.59|15946.27|15826.27|15967.43|15847.43|15932|15812|294
1628202600000|2021-08-05 22:30:00|15946.42|15826.42|15937.7|15817.7|15959.38|15839.38|15937.05|15817.05|282
1628202900000|2021-08-05 22:35:00|15937.43|15817.43|15952.91|15832.91|15952.91|15832.91|15917.76|15797.76|295
1628203200000|2021-08-05 22:40:00|15953.45|15833.45|15944.78|15824.78|15967.05|15847.05|15944.6|15824.6|285
1628203500000|2021-08-05 22:45:00|15945.03|15825.03|15977.21|15857.21|15977.21|15857.21|15941.75|15821.75|293
1628203800000|2021-08-05 22:50:00|15977.61|15857.61|15914.78|15794.78|15978.79|15858.79|15914.23|15794.23|293
1628204100000|2021-08-05 22:55:00|15914.54|15794.54|15926.67|15806.67|15934.73|15814.73|15911.7|15791.7|284
1628204400000|2021-08-05 23:00:00|15926.32|15806.32|15960.02|15840.02|15960.02|15840.02|15926.28|15806.28|294
1628204700000|2021-08-05 23:05:00|15960.11|15840.11|15956.13|15836.13|15962.4|15842.4|15942.32|15822.32|289
1628205000000|2021-08-05 23:10:00|15955.68|15835.68|15966.91|15846.91|15975.58|15855.58|15954.93|15834.93|294
1628205300000|2021-08-05 23:15:00|15966.81|15846.81|15978.67|15858.67|15980|15860|15966.64|15846.64|294
1628205600000|2021-08-05 23:20:00|15978.66|15858.66|16014.06|15894.06|16018.86|15898.86|15977.58|15857.58|294
1628205900000|2021-08-05 23:25:00|16014.49|15894.49|15961.62|15841.62|16014.49|15894.49|15961.11|15841.11|288
1628206200000|2021-08-05 23:30:00|15961.8|15841.8|15961.95|15841.95|15965.49|15845.49|15943.43|15823.43|295
1628206500000|2021-08-05 23:35:00|15962.02|15842.02|15980.42|15860.42|15980.42|15860.42|15956.02|15836.02|293
1628206800000|2021-08-05 23:40:00|15981.32|15861.32|15962.19|15842.19|15984.56|15864.56|15961.91|15841.91|288
1628207100000|2021-08-05 23:45:00|15961.88|15841.88|15953.58|15833.58|15963.15|15843.15|15927.79|15807.79|299
1628207400000|2021-08-05 23:50:00|15953.71|15833.71|15946.23|15826.23|15985.49|15865.49|15945.94|15825.94|293
1628207700000|2021-08-05 23:55:00|15946|15826|15956.6|15836.6|15962.29|15842.29|15942.43|15822.43|291
1628208000000|2021-08-06 00:00:00|15956.77|15836.77|16003.45|15883.45|16015.76|15895.76|15937.36|15817.36|298
1628208300000|2021-08-06 00:05:00|16002.8|15882.8|15916.5|15796.5|16003.11|15883.11|15885.26|15765.26|297
1628208600000|2021-08-06 00:10:00|15916.15|15796.15|15948.04|15828.04|15953.2|15833.2|15896.19|15776.19|296
1628208900000|2021-08-06 00:15:00|15948.98|15828.98|15977|15857|15987.52|15867.52|15948.98|15828.98|292
1628209200000|2021-08-06 00:20:00|15976.39|15856.39|15906.14|15786.14|15976.39|15856.39|15900|15780|290
1628209500000|2021-08-06 00:25:00|15906.47|15786.47|15860.82|15740.82|15907.42|15787.42|15829.52|15709.52|295
1628209800000|2021-08-06 00:30:00|15860.84|15740.84|15893.58|15773.58|15893.58|15773.58|15837.53|15717.53|293
1628210100000|2021-08-06 00:35:00|15893.74|15773.74|15901.33|15781.33|15914.9|15794.9|15893.72|15773.72|291
1628210400000|2021-08-06 00:40:00|15900.73|15780.73|15862.35|15742.35|15900.73|15780.73|15862.35|15742.35|291
1628210700000|2021-08-06 00:45:00|15862.38|15742.38|15778.02|15658.02|15862.38|15742.38|15778.02|15658.02|296
1628211000000|2021-08-06 00:50:00|15777.36|15657.36|15708.9|15588.9|15797.84|15677.84|15708.64|15588.64|295
1628211300000|2021-08-06 00:55:00|15708.42|15588.42|15718.01|15598.01|15735.62|15615.62|15700.64|15580.64|293
1628211600000|2021-08-06 01:00:00|15718.4|15598.4|15781.29|15661.29|15794.22|15674.22|15718.4|15598.4|299
1628211900000|2021-08-06 01:05:00|15781.14|15661.14|15777.3|15657.3|15794.85|15674.85|15772.87|15652.87|297
1628212200000|2021-08-06 01:10:00|15778.15|15658.15|15716.31|15596.31|15783.47|15663.47|15715.98|15595.98|290
1628212500000|2021-08-06 01:15:00|15716.24|15596.24|15760.99|15640.99|15765.07|15645.07|15705.73|15585.73|291
1628212800000|2021-08-06 01:20:00|15760.66|15640.66|15757.49|15637.49|15772.47|15652.47|15753.2|15633.2|293
1628213100000|2021-08-06 01:25:00|15757.33|15637.33|15748.58|15628.58|15778.3|15658.3|15746.44|15626.44|291
1628213400000|2021-08-06 01:30:00|15748.52|15628.52|15812.28|15692.28|15812.28|15692.28|15747.42|15627.42|290
1628213700000|2021-08-06 01:35:00|15812.24|15692.24|15814.81|15694.81|15843.67|15723.67|15811.55|15691.55|294
1628214000000|2021-08-06 01:40:00|15815.16|15695.16|15805.76|15685.76|15817.92|15697.92|15796.69|15676.69|290
1628214300000|2021-08-06 01:45:00|15806.11|15686.11|15875.86|15755.86|15880.26|15760.26|15802.05|15682.05|293
1628214600000|2021-08-06 01:50:00|15875.69|15755.69|15879.34|15759.34|15896.34|15776.34|15864.61|15744.61|295
1628214900000|2021-08-06 01:55:00|15879.21|15759.21|15873.69|15753.69|15879.97|15759.97|15870.63|15750.63|284
1628215200000|2021-08-06 02:00:00|15873.83|15753.83|15853.15|15733.15|15874.27|15754.27|15845.32|15725.32|290
1628215500000|2021-08-06 02:05:00|15853.55|15733.55|15835.75|15715.75|15865.96|15745.96|15835.69|15715.69|297
1628215800000|2021-08-06 02:10:00|15836.19|15716.19|15810.68|15690.68|15840.06|15720.06|15810.57|15690.57|293
1628216100000|2021-08-06 02:15:00|15810.55|15690.55|15767.23|15647.23|15811.33|15691.33|15767.21|15647.21|296
1628216400000|2021-08-06 02:20:00|15766.98|15646.98|15755.63|15635.63|15790.3|15670.3|15755.63|15635.63|292
1628216700000|2021-08-06 02:25:00|15756.9|15636.9|15787.9|15667.9|15788.1|15668.1|15753.72|15633.72|291
1628217000000|2021-08-06 02:30:00|15787.99|15667.99|15763.88|15643.88|15834.4|15714.4|15763.88|15643.88|297
1628217300000|2021-08-06 02:35:00|15763.86|15643.86|15751.02|15631.02|15765.22|15645.22|15740.44|15620.44|289
1628217600000|2021-08-06 02:40:00|15750.99|15630.99|15723.81|15603.81|15751.04|15631.04|15718.79|15598.79|292
1628217900000|2021-08-06 02:45:00|15723.01|15603.01|15715.5|15595.5|15731.59|15611.59|15709.94|15589.94|293
1628218200000|2021-08-06 02:50:00|15714.71|15594.71|15722.29|15602.29|15735.11|15615.11|15695.77|15575.77|292
1628218500000|2021-08-06 02:55:00|15722.07|15602.07|15726.96|15606.96|15747.51|15627.51|15717.86|15597.86|290
1628218800000|2021-08-06 03:00:00|15727.07|15607.07|15758.07|15638.07|15764.96|15644.96|15704.81|15584.81|292
1628219100000|2021-08-06 03:05:00|15758.2|15638.2|15771.12|15651.12|15780.9|15660.9|15758.15|15638.15|286
1628219400000|2021-08-06 03:10:00|15771.27|15651.27|15752.75|15632.75|15773.88|15653.88|15752.66|15632.66|292
1628219700000|2021-08-06 03:15:00|15753.65|15633.65|15813.57|15693.57|15813.57|15693.57|15750.78|15630.78|296
1628220000000|2021-08-06 03:20:00|15813.52|15693.52|15802.33|15682.33|15815.12|15695.12|15793.32|15673.32|292
1628220300000|2021-08-06 03:25:00|15802.17|15682.17|15746.65|15626.65|15803.91|15683.91|15746.65|15626.65|291
1628220600000|2021-08-06 03:30:00|15746.71|15626.71|15750.83|15630.83|15755.09|15635.09|15736.67|15616.67|292
1628220900000|2021-08-06 03:35:00|15750.96|15630.96|15756.42|15636.42|15762.46|15642.46|15745.56|15625.56|292
1628221200000|2021-08-06 03:40:00|15755.16|15635.16|15721.63|15601.63|15755.24|15635.24|15714.93|15594.93|292
1628221500000|2021-08-06 03:45:00|15721.56|15601.56|15674.26|15554.26|15738.21|15618.21|15662.91|15542.91|293
1628221800000|2021-08-06 03:50:00|15674.37|15554.37|15696.89|15576.89|15699.31|15579.31|15674.37|15554.37|291
1628222100000|2021-08-06 03:55:00|15696.52|15576.52|15681.27|15561.27|15696.52|15576.52|15681.14|15561.14|284
1628222400000|2021-08-06 04:00:00|15681.19|15561.19|15721.79|15601.79|15725.42|15605.42|15672.36|15552.36|289
1628222700000|2021-08-06 04:05:00|15721.75|15601.75|15692.22|15572.22|15722.88|15602.88|15689.54|15569.54|288
1628223000000|2021-08-06 04:10:00|15692.17|15572.17|15638.67|15518.67|15692.17|15572.17|15638.33|15518.33|290
1628223300000|2021-08-06 04:15:00|15639.98|15519.98|15632.02|15512.02|15665.1|15545.1|15631.51|15511.51|292
1628223600000|2021-08-06 04:20:00|15632.08|15512.08|15632.98|15512.98|15653.65|15533.65|15622.26|15502.26|294
1628223900000|2021-08-06 04:25:00|15632.42|15512.42|15647.16|15527.16|15649.08|15529.08|15614.24|15494.24|293
1628224200000|2021-08-06 04:30:00|15647.3|15527.3|15635.29|15515.29|15650.19|15530.19|15635.05|15515.05|290
1628224500000|2021-08-06 04:35:00|15635.41|15515.41|15670.15|15550.15|15671.49|15551.49|15630.1|15510.1|282
1628224800000|2021-08-06 04:40:00|15670.02|15550.02|15678.93|15558.93|15694.89|15574.89|15670.02|15550.02|278
1628225100000|2021-08-06 04:45:00|15679.02|15559.02|15646.7|15526.7|15686.52|15566.52|15643.4|15523.4|284
1628225400000|2021-08-06 04:50:00|15646.77|15526.77|15674.92|15554.92|15679.17|15559.17|15646.77|15526.77|265
1628225700000|2021-08-06 04:55:00|15674.77|15554.77|15687.84|15567.84|15687.84|15567.84|15673.48|15553.48|279
1628226000000|2021-08-06 05:00:00|15687.96|15567.96|15736.8|15616.8|15742.9|15622.9|15678.9|15558.9|286
1628226300000|2021-08-06 05:05:00|15737.29|15617.29|15706.44|15586.44|15737.61|15617.61|15706.23|15586.23|281
1628226600000|2021-08-06 05:10:00|15706.56|15586.56|15706.31|15586.31|15733.79|15613.79|15706.31|15586.31|290
1628226900000|2021-08-06 05:15:00|15706.66|15586.66|15682.54|15562.54|15719.44|15599.44|15680.64|15560.64|287
1628227200000|2021-08-06 05:20:00|15682.91|15562.91|15701.94|15581.94|15701.96|15581.96|15679.23|15559.23|275
1628227500000|2021-08-06 05:25:00|15701.98|15581.98|15705.95|15585.95|15723.61|15603.61|15701.98|15581.98|285
1628227800000|2021-08-06 05:30:00|15705.89|15585.89|15740.96|15620.96|15741.12|15621.12|15700.37|15580.37|289
1628228100000|2021-08-06 05:35:00|15741.15|15621.15|15734.48|15614.48|15755.68|15635.68|15733.6|15613.6|288
1628228400000|2021-08-06 05:40:00|15734.17|15614.17|15743.9|15623.9|15744.89|15624.89|15730.38|15610.38|288
1628228700000|2021-08-06 05:45:00|15744.01|15624.01|15744.69|15624.69|15745.26|15625.26|15729.83|15609.83|283
1628229000000|2021-08-06 05:50:00|15744.88|15624.88|15796.8|15676.8|15801.07|15681.07|15744.88|15624.88|284
1628229300000|2021-08-06 05:55:00|15796.86|15676.86|15797.57|15677.57|15798.01|15678.01|15786.78|15666.78|280
1628229600000|2021-08-06 06:00:00|15798.02|15678.02|15773.79|15653.79|15799.09|15679.09|15770.96|15650.96|283
1628229900000|2021-08-06 06:05:00|15773.88|15653.88|15782.37|15662.37|15782.37|15662.37|15767.44|15647.44|280
1628230200000|2021-08-06 06:10:00|15782.87|15662.87|15827.52|15707.52|15830.74|15710.74|15781.64|15661.64|291
1628230500000|2021-08-06 06:15:00|15827.23|15707.23|15925.95|15805.95|15945.01|15825.01|15825.47|15705.47|299
1628230800000|2021-08-06 06:20:00|15928.33|15808.33|15931.67|15811.67|15937.56|15817.56|15907.75|15787.75|294
1628231100000|2021-08-06 06:25:00|15931.55|15811.55|15894.67|15774.67|15932.18|15812.18|15885.34|15765.34|286
1628231400000|2021-08-06 06:30:00|15894.8|15774.8|15853.33|15733.33|15894.8|15774.8|15835.67|15715.67|293
1628231700000|2021-08-06 06:35:00|15853.35|15733.35|15841.1|15721.1|15853.96|15733.96|15829.85|15709.85|284
1628232000000|2021-08-06 06:40:00|15840.61|15720.61|15824.68|15704.68|15853.69|15733.69|15821.58|15701.58|288
1628232300000|2021-08-06 06:45:00|15825.25|15705.25|15804.6|15684.6|15828.86|15708.86|15792.38|15672.38|294
1628232600000|2021-08-06 06:50:00|15804.78|15684.78|15844.93|15724.93|15846.71|15726.71|15803.55|15683.55|286
1628232900000|2021-08-06 06:55:00|15844.73|15724.73|15870.98|15750.98|15895.34|15775.34|15839.11|15719.11|296
1628233200000|2021-08-06 07:00:00|15870.97|15750.97|15882.38|15762.38|15882.38|15762.38|15837.52|15717.52|292
1628233500000|2021-08-06 07:05:00|15882.5|15762.5|15839.57|15719.57|15883.01|15763.01|15839.57|15719.57|292
1628233800000|2021-08-06 07:10:00|15839.22|15719.22|15821.17|15701.17|15851.11|15731.11|15821.17|15701.17|294
1628234100000|2021-08-06 07:15:00|15820.14|15700.14|15795.32|15675.32|15821|15701|15793.8|15673.8|288
1628234400000|2021-08-06 07:20:00|15795.38|15675.38|15779.68|15659.68|15798.57|15678.57|15768.98|15648.98|292
1628234700000|2021-08-06 07:25:00|15779.83|15659.83|15780.62|15660.62|15798.42|15678.42|15778.33|15658.33|279
1628235000000|2021-08-06 07:30:00|15780.52|15660.52|15818.21|15698.21|15818.21|15698.21|15777.97|15657.97|293
1628235300000|2021-08-06 07:35:00|15818.05|15698.05|15813.16|15693.16|15836.23|15716.23|15810.94|15690.94|295
1628235600000|2021-08-06 07:40:00|15812.83|15692.83|15830.38|15710.38|15832.49|15712.49|15812.21|15692.21|288
1628235900000|2021-08-06 07:45:00|15828.82|15708.82|15791.33|15671.33|15828.82|15708.82|15786.05|15666.05|291
1628236200000|2021-08-06 07:50:00|15791.42|15671.42|15781.46|15661.46|15795.18|15675.18|15780.86|15660.86|284
1628236500000|2021-08-06 07:55:00|15781.93|15661.93|15786.3|15666.3|15794.99|15674.99|15779.49|15659.49|290
1628236800000|2021-08-06 08:00:00|15785.99|15665.99|15733.65|15613.65|15797.23|15677.23|15733.65|15613.65|299
1628237100000|2021-08-06 08:05:00|15733.82|15613.82|15792.07|15672.07|15793.78|15673.78|15726.71|15606.71|290
1628237400000|2021-08-06 08:10:00|15792|15672|15813.66|15693.66|15841.24|15721.24|15789.92|15669.92|292
1628237700000|2021-08-06 08:15:00|15813.21|15693.21|15822.78|15702.78|15839.59|15719.59|15810.3|15690.3|289
1628238000000|2021-08-06 08:20:00|15822.66|15702.66|15823.07|15703.07|15824.5|15704.5|15805.09|15685.09|285
1628238300000|2021-08-06 08:25:00|15823.52|15703.52|15809.83|15689.83|15823.59|15703.59|15793.22|15673.22|291
1628238600000|2021-08-06 08:30:00|15809.8|15689.8|15797.81|15677.81|15814.69|15694.69|15797.74|15677.74|291
1628238900000|2021-08-06 08:35:00|15798.02|15678.02|15805.35|15685.35|15805.35|15685.35|15787.24|15667.24|290
1628239200000|2021-08-06 08:40:00|15805.87|15685.87|15840.34|15720.34|15846.22|15726.22|15805.52|15685.52|296
1628239500000|2021-08-06 08:45:00|15840.36|15720.36|15853.78|15733.78|15870.23|15750.23|15840.28|15720.28|296
1628239800000|2021-08-06 08:50:00|15853.85|15733.85|15858.08|15738.08|15859.58|15739.58|15849.98|15729.98|282
1628240100000|2021-08-06 08:55:00|15857.76|15737.76|15844.25|15724.25|15861.93|15741.93|15828.57|15708.57|288
1628240400000|2021-08-06 09:00:00|15845.23|15725.23|15805.71|15685.71|15845.53|15725.53|15802.48|15682.48|293
1628240700000|2021-08-06 09:05:00|15805.4|15685.4|15813.27|15693.27|15815.49|15695.49|15786.88|15666.88|288
1628241000000|2021-08-06 09:10:00|15813.54|15693.54|15838.6|15718.6|15838.6|15718.6|15810.39|15690.39|287
1628241300000|2021-08-06 09:15:00|15838.77|15718.77|15807.59|15687.59|15840.3|15720.3|15806.09|15686.09|294
1628241600000|2021-08-06 09:20:00|15807.7|15687.7|15812.11|15692.11|15826.75|15706.75|15803.77|15683.77|292
1628241900000|2021-08-06 09:25:00|15812.23|15692.23|15819.97|15699.97|15822.61|15702.61|15801.84|15681.84|289
1628242200000|2021-08-06 09:30:00|15819.69|15699.69|15822.64|15702.64|15827.39|15707.39|15816.68|15696.68|289
1628242500000|2021-08-06 09:35:00|15822.65|15702.65|15773.52|15653.52|15822.98|15702.98|15767.28|15647.28|283
1628242800000|2021-08-06 09:40:00|15773.48|15653.48|15771.73|15651.73|15781.25|15661.25|15753.77|15633.77|293
1628243100000|2021-08-06 09:45:00|15771.96|15651.96|15753.6|15633.6|15776.76|15656.76|15750.6|15630.6|279
1628243400000|2021-08-06 09:50:00|15753.17|15633.17|15761.02|15641.02|15761.02|15641.02|15740.36|15620.36|277
1628243700000|2021-08-06 09:55:00|15760.69|15640.69|15751|15631|15784.41|15664.41|15750.7|15630.7|284
1628244000000|2021-08-06 10:00:00|15751.37|15631.37|15776.93|15656.93|15777.12|15657.12|15725.75|15605.75|297
1628244300000|2021-08-06 10:05:00|15776.94|15656.94|15686.53|15566.53|15778.91|15658.91|15686.53|15566.53|293
1628244600000|2021-08-06 10:10:00|15686.96|15566.96|15698.38|15578.38|15705.82|15585.82|15675.95|15555.95|290
1628244900000|2021-08-06 10:15:00|15699.44|15579.44|15718.92|15598.92|15726.59|15606.59|15689.09|15569.09|282
1628245200000|2021-08-06 10:20:00|15719.24|15599.24|15688.47|15568.47|15720.39|15600.39|15683.14|15563.14|288
1628245500000|2021-08-06 10:25:00|15688.26|15568.26|15711.65|15591.65|15717|15597|15687.89|15567.89|281
1628245800000|2021-08-06 10:30:00|15711.62|15591.62|15693.15|15573.15|15712.06|15592.06|15681.03|15561.03|283
1628246100000|2021-08-06 10:35:00|15693.17|15573.17|15740.37|15620.37|15741.28|15621.28|15685|15565|292
1628246400000|2021-08-06 10:40:00|15740.45|15620.45|15735.2|15615.2|15751|15631|15730.63|15610.63|290
1628246700000|2021-08-06 10:45:00|15735.61|15615.61|15772.1|15652.1|15779.56|15659.56|15726.8|15606.8|295
1628247000000|2021-08-06 10:50:00|15772.7|15652.7|15757.16|15637.16|15775.25|15655.25|15754.12|15634.12|291
1628247300000|2021-08-06 10:55:00|15757.95|15637.95|15745.68|15625.68|15759.66|15639.66|15741.85|15621.85|286
1628247600000|2021-08-06 11:00:00|15745.4|15625.4|15688.21|15568.21|15746.23|15626.23|15687.9|15567.9|295
1628247900000|2021-08-06 11:05:00|15688.17|15568.17|15716.23|15596.23|15718.42|15598.42|15686.82|15566.82|284
1628248200000|2021-08-06 11:10:00|15716.03|15596.03|15723.98|15603.98|15724.25|15604.25|15712.06|15592.06|284
1628248500000|2021-08-06 11:15:00|15724.47|15604.47|15715.41|15595.41|15728.85|15608.85|15712.17|15592.17|291
1628248800000|2021-08-06 11:20:00|15715.37|15595.37|15672.9|15552.9|15715.44|15595.44|15672.45|15552.45|292
1628249100000|2021-08-06 11:25:00|15673.36|15553.36|15704.4|15584.4|15704.86|15584.86|15672.52|15552.52|289
1628249400000|2021-08-06 11:30:00|15704.54|15584.54|15733.82|15613.82|15735.87|15615.87|15699.81|15579.81|292
1628249700000|2021-08-06 11:35:00|15734.21|15614.21|15711.24|15591.24|15737.97|15617.97|15708.1|15588.1|290
1628250000000|2021-08-06 11:40:00|15711.97|15591.97|15693.3|15573.3|15713.24|15593.24|15691.32|15571.32|285
1628250300000|2021-08-06 11:45:00|15693.79|15573.79|15704.85|15584.85|15714.63|15594.63|15683.14|15563.14|287
1628250600000|2021-08-06 11:50:00|15704.7|15584.7|15675.23|15555.23|15705.44|15585.44|15665.44|15545.44|288
1628250900000|2021-08-06 11:55:00|15675.34|15555.34|15664.16|15544.16|15675.41|15555.41|15664.06|15544.06|292
1628251200000|2021-08-06 12:00:00|15665.42|15545.42|15617.1|15497.1|15677.83|15557.83|15608.08|15488.08|295
1628251500000|2021-08-06 12:05:00|15617.22|15497.22|15655.57|15535.57|15656.02|15536.02|15599.99|15479.99|297
1628251800000|2021-08-06 12:10:00|15656.44|15536.44|15790.76|15670.76|15801.58|15681.58|15655.55|15535.55|294
1628252100000|2021-08-06 12:15:00|15790.15|15670.15|15837.14|15717.14|15864.42|15744.42|15781.41|15661.41|297
1628252400000|2021-08-06 12:20:00|15837.22|15717.22|15812.36|15692.36|15845.79|15725.79|15804.93|15684.93|295
1628252700000|2021-08-06 12:25:00|15812.32|15692.32|15857.73|15737.73|15865.39|15745.39|15811.89|15691.89|293
1628253000000|2021-08-06 12:30:00|15858.3|15738.3|15835.46|15715.46|15859.44|15739.44|15825.31|15705.31|293
1628253300000|2021-08-06 12:35:00|15835.41|15715.41|15788.2|15668.2|15836.88|15716.88|15785.49|15665.49|298
1628253600000|2021-08-06 12:40:00|15790.09|15670.09|15762.54|15642.54|15792.69|15672.69|15749.86|15629.86|297
1628253900000|2021-08-06 12:45:00|15762.85|15642.85|15817.82|15697.82|15824.4|15704.4|15732.99|15612.99|292
1628254200000|2021-08-06 12:50:00|15818.62|15698.62|15810.69|15690.69|15826.74|15706.74|15796.58|15676.58|296
1628254500000|2021-08-06 12:55:00|15810.75|15690.75|15819.26|15699.26|15820.28|15700.28|15800.35|15680.35|288
1628254800000|2021-08-06 13:00:00|15819.04|15699.04|15831.75|15711.75|15833.47|15713.47|15800.23|15680.23|299
1628255100000|2021-08-06 13:05:00|15831.41|15711.41|15875.81|15755.81|15875.81|15755.81|15814.83|15694.83|296
1628255400000|2021-08-06 13:10:00|15876.45|15756.45|15879.8|15759.8|15883.29|15763.29|15871.6|15751.6|295
1628255700000|2021-08-06 13:15:00|15880.49|15760.49|15887.93|15767.93|15888.6|15768.6|15867.57|15747.57|293
1628256000000|2021-08-06 13:20:00|15888.5|15768.5|15894.27|15774.27|15905.35|15785.35|15876.36|15756.36|292
1628256300000|2021-08-06 13:25:00|15893.8|15773.8|15899.43|15779.43|15902.83|15782.83|15880.14|15760.14|294
1628256600000|2021-08-06 13:30:00|15899.25|15779.25|15883.32|15763.32|15906.95|15786.95|15869.19|15749.19|288
1628256900000|2021-08-06 13:35:00|15883.31|15763.31|15882.35|15762.35|15883.8|15763.8|15868.56|15748.56|289
1628257200000|2021-08-06 13:40:00|15882.07|15762.07|15875.88|15755.88|15886.28|15766.28|15871.89|15751.89|287
1628257500000|2021-08-06 13:45:00|15875.46|15755.46|15847.35|15727.35|15876.18|15756.18|15841.23|15721.23|297
1628257800000|2021-08-06 13:50:00|15847.77|15727.77|15834.8|15714.8|15848.31|15728.31|15820|15700|295
1628258100000|2021-08-06 13:55:00|15835.15|15715.15|15862.23|15742.23|15862.23|15742.23|15822.72|15702.72|297
1628258400000|2021-08-06 14:00:00|15862.12|15742.12|15829.11|15709.11|15864.04|15744.04|15828.93|15708.93|298
1628258700000|2021-08-06 14:05:00|15829.35|15709.35|15849.56|15729.56|15849.56|15729.56|15819.04|15699.04|296
1628259000000|2021-08-06 14:10:00|15848.76|15728.76|15825.98|15705.98|15853.34|15733.34|15825.98|15705.98|295
1628259300000|2021-08-06 14:15:00|15824.99|15704.99|15816.37|15696.37|15824.99|15704.99|15793.07|15673.07|294
1628259600000|2021-08-06 14:20:00|15816.62|15696.62|15795.45|15675.45|15819.63|15699.63|15795.45|15675.45|291
1628259900000|2021-08-06 14:25:00|15795.12|15675.12|15817.78|15697.78|15820.42|15700.42|15790.44|15670.44|295
1628260200000|2021-08-06 14:30:00|15818.1|15698.1|15823.38|15703.38|15824.59|15704.59|15804.02|15684.02|291
1628260500000|2021-08-06 14:35:00|15823.75|15703.75|15847.57|15727.57|15848.88|15728.88|15823.65|15703.65|289
1628260800000|2021-08-06 14:40:00|15848.18|15728.18|15850.58|15730.58|15860.57|15740.57|15846.01|15726.01|280
1628261100000|2021-08-06 14:45:00|15850.57|15730.57|15863.63|15743.63|15872.91|15752.91|15844.54|15724.54|291
1628261400000|2021-08-06 14:50:00|15863.38|15743.38|15834.81|15714.81|15865.01|15745.01|15828.32|15708.32|289
1628261700000|2021-08-06 14:55:00|15834.71|15714.71|15839.04|15719.04|15846.47|15726.47|15832|15712|286
1628262000000|2021-08-06 15:00:00|15839.48|15719.48|15855.19|15735.19|15855.19|15735.19|15813.22|15693.22|295
1628262300000|2021-08-06 15:05:00|15855.31|15735.31|15878.55|15758.55|15879.24|15759.24|15845.77|15725.77|292
1628262600000|2021-08-06 15:10:00|15878.5|15758.5|15898.5|15778.5|15898.5|15778.5|15870.58|15750.58|292
1628262900000|2021-08-06 15:15:00|15897.2|15777.2|16022.32|15902.32|16036.47|15916.47|15891.03|15771.03|298
1628263200000|2021-08-06 15:20:00|16021.05|15901.05|16011.1|15891.1|16043.29|15923.29|15990.95|15870.95|300
1628263500000|2021-08-06 15:25:00|16009.07|15889.07|16056.16|15936.16|16056.77|15936.77|15982.8|15862.8|299
1628263800000|2021-08-06 15:30:00|16055.35|15935.35|16013.78|15893.78|16082.45|15962.45|16012.47|15892.47|299
1628264100000|2021-08-06 15:35:00|16014.37|15894.37|16061.69|15941.69|16062.46|15942.46|16014.37|15894.37|297
1628264400000|2021-08-06 15:40:00|16062.86|15942.86|16119.24|15999.24|16120.24|16000.24|16056.03|15936.03|295
1628264700000|2021-08-06 15:45:00|16119.81|15999.81|16117.16|15997.16|16122.59|16002.59|16104.81|15984.81|299
1628265000000|2021-08-06 15:50:00|16116.69|15996.69|16138.05|16018.05|16147.58|16027.58|16114|15994|295
1628265300000|2021-08-06 15:55:00|16139.03|16019.03|16218.61|16098.61|16252.38|16132.38|16126.64|16006.64|298
1628265600000|2021-08-06 16:00:00|16218.58|16098.58|16369.92|16249.92|16387.63|16267.63|16213.19|16093.19|299
1628265900000|2021-08-06 16:05:00|16368.71|16248.71|16414.83|16294.83|16414.92|16294.92|16330.52|16210.52|300
1628266200000|2021-08-06 16:10:00|16415.3|16295.3|16376.06|16256.06|16456.83|16336.83|16357.02|16237.02|299
1628266500000|2021-08-06 16:15:00|16375.97|16255.97|16369.63|16249.63|16392.29|16272.29|16337.78|16217.78|297
1628266800000|2021-08-06 16:20:00|16368.8|16248.8|16344.94|16224.94|16381.06|16261.06|16307.86|16187.86|298
1628267100000|2021-08-06 16:25:00|16345.13|16225.13|16359.82|16239.82|16393.74|16273.74|16345.12|16225.12|297
1628267400000|2021-08-06 16:30:00|16359.53|16239.53|16349.78|16229.78|16380.43|16260.43|16310.76|16190.76|296
1628267700000|2021-08-06 16:35:00|16348.23|16228.23|16382.38|16262.38|16387.28|16267.28|16348.23|16228.23|299
1628268000000|2021-08-06 16:40:00|16383.01|16263.01|16331.07|16211.07|16385.89|16265.89|16326.46|16206.46|297
1628268300000|2021-08-06 16:45:00|16332.34|16212.34|16269.89|16149.89|16345.94|16225.94|16255.98|16135.98|298
1628268600000|2021-08-06 16:50:00|16270.23|16150.23|16307.42|16187.42|16308.65|16188.65|16250.16|16130.16|298
1628268900000|2021-08-06 16:55:00|16307.95|16187.95|16319.46|16199.46|16326.22|16206.22|16300.02|16180.02|296
1628269200000|2021-08-06 17:00:00|16319.53|16199.53|16357.14|16237.14|16365.29|16245.29|16319.53|16199.53|296
1628269500000|2021-08-06 17:05:00|16357.7|16237.7|16376.46|16256.46|16388.82|16268.82|16356.06|16236.06|294
1628269800000|2021-08-06 17:10:00|16376.81|16256.81|16364.46|16244.46|16392.25|16272.25|16364.38|16244.38|293
1628270100000|2021-08-06 17:15:00|16364.48|16244.48|16408.24|16288.24|16427.23|16307.23|16364.48|16244.48|299
1628270400000|2021-08-06 17:20:00|16408.2|16288.2|16414.32|16294.32|16414.4|16294.4|16396.45|16276.45|296
1628270700000|2021-08-06 17:25:00|16415.59|16295.59|16445.41|16325.41|16447.05|16327.05|16415|16295|298
1628271000000|2021-08-06 17:30:00|16447.25|16327.25|16432.55|16312.55|16448.72|16328.72|16415.89|16295.89|297
1628271300000|2021-08-06 17:35:00|16432.56|16312.56|16432.68|16312.68|16433.18|16313.18|16399.55|16279.55|299
1628271600000|2021-08-06 17:40:00|16431.2|16311.2|16490.67|16370.67|16490.67|16370.67|16427.11|16307.11|296
1628271900000|2021-08-06 17:45:00|16490.7|16370.7|16478.07|16358.07|16531.91|16411.91|16468.17|16348.17|300
1628272200000|2021-08-06 17:50:00|16478.36|16358.36|16484.77|16364.77|16499.05|16379.05|16469.43|16349.43|297
1628272500000|2021-08-06 17:55:00|16485.85|16365.85|16503.19|16383.19|16529.52|16409.52|16484.78|16364.78|298
1628272800000|2021-08-06 18:00:00|16504.12|16384.12|16503.33|16383.33|16528.32|16408.32|16477.16|16357.16|295
1628273100000|2021-08-06 18:05:00|16505.06|16385.06|16535.08|16415.08|16542.67|16422.67|16505.04|16385.04|294
1628273400000|2021-08-06 18:10:00|16535.19|16415.19|16464.18|16344.18|16552.14|16432.14|16464.18|16344.18|299
1628273700000|2021-08-06 18:15:00|16463.42|16343.42|16490.67|16370.67|16500.29|16380.29|16455.06|16335.06|299
1628274000000|2021-08-06 18:20:00|16490.69|16370.69|16458.13|16338.13|16497.94|16377.94|16456.8|16336.8|295
1628274300000|2021-08-06 18:25:00|16458.72|16338.72|16450.63|16330.63|16477.38|16357.38|16445.32|16325.32|295
1628274600000|2021-08-06 18:30:00|16450.56|16330.56|16469.42|16349.42|16485.75|16365.75|16450.49|16330.49|293
1628274900000|2021-08-06 18:35:00|16469.09|16349.09|16476.99|16356.99|16478.87|16358.87|16458.09|16338.09|297
1628275200000|2021-08-06 18:40:00|16477.95|16357.95|16482.57|16362.57|16492.35|16372.35|16477.23|16357.23|293
1628275500000|2021-08-06 18:45:00|16483.03|16363.03|16442.41|16322.41|16492.54|16372.54|16434.41|16314.41|297
1628275800000|2021-08-06 18:50:00|16442.12|16322.12|16453.46|16333.46|16458.11|16338.11|16440.96|16320.96|291
1628276100000|2021-08-06 18:55:00|16453.43|16333.43|16473.4|16353.4|16480.38|16360.38|16453.34|16333.34|276
1628276400000|2021-08-06 19:00:00|16473.48|16353.48|16475.44|16355.44|16502.6|16382.6|16473.39|16353.39|289
1628276700000|2021-08-06 19:05:00|16475.51|16355.51|16526.69|16406.69|16526.83|16406.83|16474.6|16354.6|296
1628277000000|2021-08-06 19:10:00|16526.57|16406.57|16533.71|16413.71|16535.28|16415.28|16514.4|16394.4|294
1628277300000|2021-08-06 19:15:00|16533.48|16413.48|16584.82|16464.82|16586.65|16466.65|16531.12|16411.12|294
1628277600000|2021-08-06 19:20:00|16586.61|16466.61|16534.47|16414.47|16586.65|16466.65|16527.66|16407.66|295
1628277900000|2021-08-06 19:25:00|16534.7|16414.7|16567.41|16447.41|16569.11|16449.11|16534.7|16414.7|289
1628278200000|2021-08-06 19:30:00|16566.73|16446.73|16578.55|16458.55|16603.13|16483.13|16561.29|16441.29|295
1628278500000|2021-08-06 19:35:00|16578.29|16458.29|16594.45|16474.45|16596.19|16476.19|16573.06|16453.06|294
1628278800000|2021-08-06 19:40:00|16595.1|16475.1|16604.08|16484.08|16609.9|16489.9|16595.01|16475.01|292
1628279100000|2021-08-06 19:45:00|16604.1|16484.1|16495.02|16375.02|16604.8|16484.8|16494.24|16374.24|298
1628279400000|2021-08-06 19:50:00|16494.79|16374.79|16516.09|16396.09|16531.84|16411.84|16492.88|16372.88|296
1628279700000|2021-08-06 19:55:00|16516.38|16396.38|16514.05|16394.05|16519.49|16399.49|16475.01|16355.01|290
1628280000000|2021-08-06 20:00:00|16514.09|16394.09|16551.53|16431.53|16555.41|16435.41|16512.92|16392.92|298
1628280300000|2021-08-06 20:05:00|16551.13|16431.13|16510.02|16390.02|16555.12|16435.12|16501.39|16381.39|292
1628280600000|2021-08-06 20:10:00|16510.17|16390.17|16477.81|16357.81|16523.35|16403.35|16470.79|16350.79|291
1628280900000|2021-08-06 20:15:00|16477.79|16357.79|16461.94|16341.94|16496.71|16376.71|16447.1|16327.1|292
1628281200000|2021-08-06 20:20:00|16462.04|16342.04|16450.11|16330.11|16473.83|16353.83|16450.11|16330.11|290
1628281500000|2021-08-06 20:25:00|16450.25|16330.25|16390.73|16270.73|16452.28|16332.28|16338.82|16218.82|299
1628281800000|2021-08-06 20:30:00|16392.07|16272.07|16477.29|16357.29|16483.6|16363.6|16391.12|16271.12|297
1628282100000|2021-08-06 20:35:00|16477.28|16357.28|16469.58|16349.58|16479.69|16359.69|16455.63|16335.63|295
1628282400000|2021-08-06 20:40:00|16469.6|16349.6|16451.76|16331.76|16481.55|16361.55|16442.11|16322.11|297
1628282700000|2021-08-06 20:45:00|16451.9|16331.9|16433.49|16313.49|16468.14|16348.14|16414.78|16294.78|293
1628283000000|2021-08-06 20:50:00|16433.58|16313.58|16432.44|16312.44|16456.59|16336.59|16432.44|16312.44|293
1628283300000|2021-08-06 20:55:00|16432.26|16312.26|16431.06|16311.06|16442.8|16322.8|16430.43|16310.43|232
1628326800000|2021-08-07 09:00:00|16806.33|16686.33|16895.38|16775.38|16896.83|16776.83|16798.82|16678.82|211
1628327100000|2021-08-07 09:05:00|16894.93|16774.93|16892.65|16772.65|16958.78|16838.78|16892.15|16772.15|297
1628327400000|2021-08-07 09:10:00|16890.16|16770.16|16894.07|16774.07|16898.01|16778.01|16861.84|16741.84|298
1628327700000|2021-08-07 09:15:00|16894.43|16774.43|16985.02|16865.02|16986.63|16866.63|16894.43|16774.43|297
1628328000000|2021-08-07 09:20:00|16985.46|16865.46|16957.06|16837.06|16987.5|16867.5|16953.49|16833.49|297
1628328300000|2021-08-07 09:25:00|16957.16|16837.16|17003.85|16883.85|17003.85|16883.85|16940.27|16820.27|298
1628328600000|2021-08-07 09:30:00|17005.53|16885.53|17092.23|16972.23|17093.59|16973.59|17003.15|16883.15|296
1628328900000|2021-08-07 09:35:00|17091.89|16971.89|17135.51|17015.51|17137.61|17017.61|17074.31|16954.31|300
1628329200000|2021-08-07 09:40:00|17134.98|17014.98|17116.05|16996.05|17136.02|17016.02|17093.99|16973.99|296
1628329500000|2021-08-07 09:45:00|17116.13|16996.13|17109.51|16989.51|17118.13|16998.13|17071.78|16951.78|296
1628329800000|2021-08-07 09:50:00|17109.84|16989.84|17090.99|16970.99|17110.02|16990.02|17071.68|16951.68|297
1628330100000|2021-08-07 09:55:00|17090.82|16970.82|17121.24|17001.24|17121.24|17001.24|17090.77|16970.77|297
1628330400000|2021-08-07 10:00:00|17121.04|17001.04|17149.04|17029.04|17151.31|17031.31|17088.76|16968.76|299
1628330700000|2021-08-07 10:05:00|17149.06|17029.06|17235.43|17115.43|17235.91|17115.91|17139.11|17019.11|299
1628331000000|2021-08-07 10:10:00|17236.81|17116.81|17230.69|17110.69|17268.18|17148.18|17228.59|17108.59|298
1628331300000|2021-08-07 10:15:00|17230.58|17110.58|17258.54|17138.54|17269.95|17149.95|17218.15|17098.15|299
1628331600000|2021-08-07 10:20:00|17259.15|17139.15|17209.54|17089.54|17284.99|17164.99|17200.99|17080.99|298
1628331900000|2021-08-07 10:25:00|17210.06|17090.06|17180.71|17060.71|17210.06|17090.06|17157.69|17037.69|299
1628332200000|2021-08-07 10:30:00|17181.47|17061.47|17139.21|17019.21|17183.96|17063.96|17107.1|16987.1|298
1628332500000|2021-08-07 10:35:00|17139.96|17019.96|17148.25|17028.25|17155.2|17035.2|17136.76|17016.76|292
1628332800000|2021-08-07 10:40:00|17148.67|17028.67|17135.56|17015.56|17177.19|17057.19|17135.56|17015.56|294
1628333100000|2021-08-07 10:45:00|17134.76|17014.76|17161.04|17041.04|17166.77|17046.77|17133.58|17013.58|293
1628333400000|2021-08-07 10:50:00|17161.13|17041.13|17160.08|17040.08|17161.29|17041.29|17134.29|17014.29|293
1628333700000|2021-08-07 10:55:00|17160.34|17040.34|17178.46|17058.46|17180.42|17060.42|17159.81|17039.81|292
1628334000000|2021-08-07 11:00:00|17178.69|17058.69|17101.28|16981.28|17185.71|17065.71|17101.28|16981.28|294
1628334300000|2021-08-07 11:05:00|17100.62|16980.62|17091.03|16971.03|17119.19|16999.19|17081.69|16961.69|297
1628334600000|2021-08-07 11:10:00|17091.07|16971.07|17109.46|16989.46|17115.72|16995.72|17090.62|16970.62|293
1628334900000|2021-08-07 11:15:00|17109.03|16989.03|17127.43|17007.43|17127.43|17007.43|17085.19|16965.19|291
1628335200000|2021-08-07 11:20:00|17127.48|17007.48|17199.94|17079.94|17226|17106|17127.48|17007.48|299
1628335500000|2021-08-07 11:25:00|17200.3|17080.3|17208.23|17088.23|17223.24|17103.24|17178.43|17058.43|297
1628335800000|2021-08-07 11:30:00|17208.28|17088.28|17212.61|17092.61|17212.98|17092.98|17193.82|17073.82|295
1628336100000|2021-08-07 11:35:00|17210.88|17090.88|17192.99|17072.99|17212.85|17092.85|17169.69|17049.69|295
1628336400000|2021-08-07 11:40:00|17192.63|17072.63|17221.8|17101.8|17222.33|17102.33|17185.65|17065.65|293
1628336700000|2021-08-07 11:45:00|17221.88|17101.88|17213.13|17093.13|17222.21|17102.21|17193.45|17073.45|296
1628337000000|2021-08-07 11:50:00|17213.88|17093.88|17246.21|17126.21|17250.76|17130.76|17212.04|17092.04|298
1628337300000|2021-08-07 11:55:00|17247.05|17127.05|17300.43|17180.43|17313.52|17193.52|17245.03|17125.03|298
1628337600000|2021-08-07 12:00:00|17300.24|17180.24|17354.28|17234.28|17354.28|17234.28|17268.93|17148.93|298
1628337900000|2021-08-07 12:05:00|17354.82|17234.82|17399.73|17279.73|17446.52|17326.52|17341.58|17221.58|300
1628338200000|2021-08-07 12:10:00|17404.33|17284.33|17419.34|17299.34|17436.84|17316.84|17403.97|17283.97|296
1628338500000|2021-08-07 12:15:00|17419.84|17299.84|17417.01|17297.01|17445.06|17325.06|17389.91|17269.91|298
1628338800000|2021-08-07 12:20:00|17416.74|17296.74|17451.98|17331.98|17452.26|17332.26|17408.06|17288.06|298
1628339100000|2021-08-07 12:25:00|17452.09|17332.09|17485.95|17365.95|17533.16|17413.16|17452.09|17332.09|299
1628339400000|2021-08-07 12:30:00|17487.21|17367.21|17503.57|17383.57|17521.75|17401.75|17442.05|17322.05|300
1628339700000|2021-08-07 12:35:00|17503.03|17383.03|17405.76|17285.76|17503.03|17383.03|17405.39|17285.39|300
1628340000000|2021-08-07 12:40:00|17406.34|17286.34|17217.96|17097.96|17406.34|17286.34|17191.55|17071.55|299
1628340300000|2021-08-07 12:45:00|17221.27|17101.27|17159.08|17039.08|17230.35|17110.35|17101.38|16981.38|298
1628340600000|2021-08-07 12:50:00|17158.89|17038.89|17064.61|16944.61|17158.89|17038.89|17064.61|16944.61|298
1628340900000|2021-08-07 12:55:00|17063.34|16943.34|17085.73|16965.73|17085.73|16965.73|17020.3|16900.3|300
1628341200000|2021-08-07 13:00:00|17086.78|16966.78|16983.08|16863.08|17092.44|16972.44|16937.14|16817.14|300
1628341500000|2021-08-07 13:05:00|16982.95|16862.95|17026.91|16906.91|17033.19|16913.19|16982.95|16862.95|299
1628341800000|2021-08-07 13:10:00|17026.97|16906.97|17001.33|16881.33|17034.98|16914.98|17001.19|16881.19|298
1628342100000|2021-08-07 13:15:00|17000.88|16880.88|17057.93|16937.93|17073.8|16953.8|16987.44|16867.44|296
1628342400000|2021-08-07 13:20:00|17057.83|16937.83|17116.06|16996.06|17116.85|16996.85|17057.75|16937.75|295
1628342700000|2021-08-07 13:25:00|17115.9|16995.9|17164.52|17044.52|17211.77|17091.77|17109.72|16989.72|298
1628343000000|2021-08-07 13:30:00|17163.08|17043.08|17152.03|17032.03|17207.27|17087.27|17151.77|17031.77|296
1628343300000|2021-08-07 13:35:00|17151.71|17031.71|17165.36|17045.36|17165.36|17045.36|17101.06|16981.06|296
1628343600000|2021-08-07 13:40:00|17165.35|17045.35|17085.07|16965.07|17165.55|17045.55|17084.12|16964.12|300
1628343900000|2021-08-07 13:45:00|17086.25|16966.25|17029.17|16909.17|17088.08|16968.08|17008.11|16888.11|297
1628344200000|2021-08-07 13:50:00|17029.34|16909.34|17019.65|16899.65|17057.46|16937.46|17019.52|16899.52|298
1628344500000|2021-08-07 13:55:00|17019.05|16899.05|16981.5|16861.5|17052.2|16932.2|16981.5|16861.5|299
1628344800000|2021-08-07 14:00:00|16981.68|16861.68|17061.08|16941.08|17061.08|16941.08|16981.68|16861.68|299
1628345100000|2021-08-07 14:05:00|17060.82|16940.82|17073.4|16953.4|17076.53|16956.53|17036.87|16916.87|296
1628345400000|2021-08-07 14:10:00|17073.16|16953.16|17066.57|16946.57|17101.55|16981.55|17065.77|16945.77|298
1628345700000|2021-08-07 14:15:00|17066.99|16946.99|17130.28|17010.28|17137.82|17017.82|17066.99|16946.99|298
1628346000000|2021-08-07 14:20:00|17129.06|17009.06|17158.14|17038.14|17160.88|17040.88|17116.87|16996.87|294
1628346300000|2021-08-07 14:25:00|17157.96|17037.96|17171.66|17051.66|17171.66|17051.66|17131.64|17011.64|295
1628346600000|2021-08-07 14:30:00|17170.75|17050.75|17155.61|17035.61|17170.92|17050.92|17133.42|17013.42|298
1628346900000|2021-08-07 14:35:00|17159.54|17039.54|17244.79|17124.79|17257.8|17137.8|17157.66|17037.66|300
1628347200000|2021-08-07 14:40:00|17244.37|17124.37|17209.04|17089.04|17248.31|17128.31|17208.07|17088.07|298
1628347500000|2021-08-07 14:45:00|17208.57|17088.57|17214.74|17094.74|17233.26|17113.26|17196.94|17076.94|296
1628347800000|2021-08-07 14:50:00|17217.37|17097.37|17228.11|17108.11|17231.76|17111.76|17196.58|17076.58|294
1628348100000|2021-08-07 14:55:00|17228.04|17108.04|17243.31|17123.31|17251.02|17131.02|17210.18|17090.18|298
1628348400000|2021-08-07 15:00:00|17242.55|17122.55|17143.88|17023.88|17242.81|17122.81|17134.84|17014.84|297
1628348700000|2021-08-07 15:05:00|17143.91|17023.91|17225.5|17105.5|17226.42|17106.42|17140.14|17020.14|300
1628349000000|2021-08-07 15:10:00|17225.83|17105.83|17309.35|17189.35|17324.56|17204.56|17225.83|17105.83|298
1628349300000|2021-08-07 15:15:00|17311.46|17191.46|17321.08|17201.08|17321.83|17201.83|17270.41|17150.41|295
1628349600000|2021-08-07 15:20:00|17322.12|17202.12|17263.71|17143.71|17326.45|17206.45|17262.52|17142.52|298
1628349900000|2021-08-07 15:25:00|17263.83|17143.83|17270.72|17150.72|17287.67|17167.67|17234.74|17114.74|296
1628350200000|2021-08-07 15:30:00|17270.63|17150.63|17264.66|17144.66|17278.08|17158.08|17255.36|17135.36|293
1628350500000|2021-08-07 15:35:00|17264.32|17144.32|17279.16|17159.16|17279.16|17159.16|17247.28|17127.28|299
1628350800000|2021-08-07 15:40:00|17278.86|17158.86|17246.24|17126.24|17282.01|17162.01|17244.98|17124.98|296
1628351100000|2021-08-07 15:45:00|17246.59|17126.59|17162.55|17042.55|17256.65|17136.65|17157.36|17037.36|298
1628351400000|2021-08-07 15:50:00|17162.95|17042.95|17144.55|17024.55|17210.66|17090.66|17144.55|17024.55|296
1628351700000|2021-08-07 15:55:00|17146.2|17026.2|17161.49|17041.49|17168.52|17048.52|17142.72|17022.72|297
1628352000000|2021-08-07 16:00:00|17161.34|17041.34|17011.55|16891.55|17179.13|17059.13|17011.55|16891.55|299
1628352300000|2021-08-07 16:05:00|17010.49|16890.49|16952.47|16832.47|17010.49|16890.49|16902.42|16782.42|300
1628352600000|2021-08-07 16:10:00|16954.2|16834.2|16960.61|16840.61|17042.67|16922.67|16951.24|16831.24|299
1628352900000|2021-08-07 16:15:00|16960.26|16840.26|16879.7|16759.7|17005.95|16885.95|16871.99|16751.99|297
1628353200000|2021-08-07 16:20:00|16876.34|16756.34|16866.95|16746.95|16879.84|16759.84|16743.4|16623.4|299
1628353500000|2021-08-07 16:25:00|16868.39|16748.39|16843.78|16723.78|16888.25|16768.25|16833.1|16713.1|297
1628353800000|2021-08-07 16:30:00|16842.45|16722.45|16905.89|16785.89|16922.92|16802.92|16832.7|16712.7|296
1628354100000|2021-08-07 16:35:00|16905.37|16785.37|17094.72|16974.72|17134.84|17014.84|16905.07|16785.07|298
1628354400000|2021-08-07 16:40:00|17093.42|16973.42|17103.95|16983.95|17130.11|17010.11|17072.11|16952.11|297
1628354700000|2021-08-07 16:45:00|17103.5|16983.5|17191.64|17071.64|17215.05|17095.05|17101.99|16981.99|299
1628355000000|2021-08-07 16:50:00|17190.6|17070.6|17193.3|17073.3|17193.4|17073.4|17162.66|17042.66|295
1628355300000|2021-08-07 16:55:00|17194.11|17074.11|17229.67|17109.67|17230.98|17110.98|17179.65|17059.65|296
1628355600000|2021-08-07 17:00:00|17229.52|17109.52|17202.74|17082.74|17231.8|17111.8|17158.47|17038.47|298
1628355900000|2021-08-07 17:05:00|17203.19|17083.19|17152.31|17032.31|17203.58|17083.58|17148.11|17028.11|298
1628356200000|2021-08-07 17:10:00|17152.27|17032.27|17098.57|16978.57|17156.98|17036.98|17084.54|16964.54|296
1628356500000|2021-08-07 17:15:00|17098.26|16978.26|17027.92|16907.92|17112.45|16992.45|17010.4|16890.4|297
1628356800000|2021-08-07 17:20:00|17027.87|16907.87|17069.98|16949.98|17097.53|16977.53|17027.31|16907.31|296
1628357100000|2021-08-07 17:25:00|17069.5|16949.5|17051.7|16931.7|17071.1|16951.1|17018.91|16898.91|291
1628357400000|2021-08-07 17:30:00|17052.7|16932.7|16981.32|16861.32|17055.57|16935.57|16976.71|16856.71|297
1628357700000|2021-08-07 17:35:00|16979.23|16859.23|17024.6|16904.6|17025.2|16905.2|16949.15|16829.15|300
1628358000000|2021-08-07 17:40:00|17024.22|16904.22|17078.12|16958.12|17095.56|16975.56|17024.22|16904.22|299
1628358300000|2021-08-07 17:45:00|17076.57|16956.57|17120.1|17000.1|17120.1|17000.1|17065.26|16945.26|299
1628358600000|2021-08-07 17:50:00|17119.73|16999.73|17058.39|16938.39|17124.85|17004.85|17053.19|16933.19|298
1628358900000|2021-08-07 17:55:00|17058.56|16938.56|17055.23|16935.23|17070.13|16950.13|17045.34|16925.34|296
1628359200000|2021-08-07 18:00:00|17055.19|16935.19|16968.06|16848.06|17058.77|16938.77|16968.06|16848.06|300
1628359500000|2021-08-07 18:05:00|16967.09|16847.09|16989.81|16869.81|17028.63|16908.63|16960.97|16840.97|296
1628359800000|2021-08-07 18:10:00|16989.64|16869.64|16996.72|16876.72|17054.51|16934.51|16989.64|16869.64|297
1628360100000|2021-08-07 18:15:00|16995.73|16875.73|17046.95|16926.95|17068.09|16948.09|16993.35|16873.35|298
1628360400000|2021-08-07 18:20:00|17046.83|16926.83|17071.11|16951.11|17071.16|16951.16|17046.22|16926.22|293
1628360700000|2021-08-07 18:25:00|17071.18|16951.18|17094.23|16974.23|17100.34|16980.34|17070.32|16950.32|296
1628361000000|2021-08-07 18:30:00|17094.47|16974.47|17118.16|16998.16|17124.85|17004.85|17094.09|16974.09|291
1628361300000|2021-08-07 18:35:00|17118.33|16998.33|17090.48|16970.48|17120.25|17000.25|17073.24|16953.24|292
1628361600000|2021-08-07 18:40:00|17091|16971|17106.63|16986.63|17118.76|16998.76|17082.8|16962.8|296
1628361900000|2021-08-07 18:45:00|17106.64|16986.64|17147.27|17027.27|17147.27|17027.27|17106.64|16986.64|293
1628362200000|2021-08-07 18:50:00|17147.17|17027.17|17133.93|17013.93|17149.42|17029.42|17117.49|16997.49|294
1628362500000|2021-08-07 18:55:00|17133.48|17013.48|17092.33|16972.33|17134.57|17014.57|17092.33|16972.33|296
1628362800000|2021-08-07 19:00:00|17092.51|16972.51|17127.77|17007.77|17130.3|17010.3|17084.89|16964.89|295
1628363100000|2021-08-07 19:05:00|17126.74|17006.74|17147.34|17027.34|17147.37|17027.37|17123.24|17003.24|294
1628363400000|2021-08-07 19:10:00|17147.36|17027.36|17165.73|17045.73|17178|17058|17143.96|17023.96|295
1628363700000|2021-08-07 19:15:00|17165.98|17045.98|17131.24|17011.24|17165.98|17045.98|17105.24|16985.24|296
1628364000000|2021-08-07 19:20:00|17130.86|17010.86|17160.41|17040.41|17162.61|17042.61|17129.55|17009.55|293
1628364300000|2021-08-07 19:25:00|17161.02|17041.02|17164.77|17044.77|17190.89|17070.89|17155.66|17035.66|297
1628364600000|2021-08-07 19:30:00|17164.74|17044.74|17114.7|16994.7|17177.49|17057.49|17113.03|16993.03|298
1628364900000|2021-08-07 19:35:00|17113.37|16993.37|17123.7|17003.7|17131.54|17011.54|17111.92|16991.92|296
1628365200000|2021-08-07 19:40:00|17123.71|17003.71|17073.92|16953.92|17125.83|17005.83|17054.18|16934.18|294
1628365500000|2021-08-07 19:45:00|17073.12|16953.12|17082.85|16962.85|17082.85|16962.85|17044.78|16924.78|288
1628365800000|2021-08-07 19:50:00|17082.29|16962.29|17118.99|16998.99|17122.82|17002.82|17081.06|16961.06|294
1628366100000|2021-08-07 19:55:00|17118.12|16998.12|17243.15|17123.15|17245.66|17125.66|17114.65|16994.65|300
1628366400000|2021-08-07 20:00:00|17244.08|17124.08|17177.96|17057.96|17274.16|17154.16|17175.12|17055.12|297
1628366700000|2021-08-07 20:05:00|17179.84|17059.84|17164.46|17044.46|17194.86|17074.86|17160.17|17040.17|296
1628367000000|2021-08-07 20:10:00|17164.05|17044.05|17149.87|17029.87|17168.18|17048.18|17121.62|17001.62|296
1628367300000|2021-08-07 20:15:00|17149.6|17029.6|17210.88|17090.88|17210.88|17090.88|17129.8|17009.8|295
1628367600000|2021-08-07 20:20:00|17211.71|17091.71|17233.54|17113.54|17241.19|17121.19|17211.71|17091.71|298
1628367900000|2021-08-07 20:25:00|17233.97|17113.97|17253.11|17133.11|17253.38|17133.38|17224.72|17104.72|296
1628368200000|2021-08-07 20:30:00|17253.42|17133.42|17251.24|17131.24|17257.06|17137.06|17239.67|17119.67|292
1628368500000|2021-08-07 20:35:00|17251.74|17131.74|17242.68|17122.68|17281.55|17161.55|17234.25|17114.25|293
1628368800000|2021-08-07 20:40:00|17242.26|17122.26|17256.65|17136.65|17271.47|17151.47|17240.13|17120.13|292
1628369100000|2021-08-07 20:45:00|17256.27|17136.27|17251.37|17131.37|17258.94|17138.94|17233.28|17113.28|291
1628369400000|2021-08-07 20:50:00|17251.24|17131.24|17251.76|17131.76|17257.53|17137.53|17238.07|17118.07|296
1628369700000|2021-08-07 20:55:00|17252.51|17132.51|17239.53|17119.53|17252.51|17132.51|17231.41|17111.41|291
1628370000000|2021-08-07 21:00:00|17239.81|17119.81|17349.29|17229.29|17349.35|17229.35|17226.6|17106.6|298
1628370300000|2021-08-07 21:05:00|17349.45|17229.45|17329.75|17209.75|17363.43|17243.43|17306.28|17186.28|298
1628370600000|2021-08-07 21:10:00|17329.72|17209.72|17362.67|17242.67|17363.39|17243.39|17322.45|17202.45|289
1628370900000|2021-08-07 21:15:00|17362.52|17242.52|17374.03|17254.03|17391|17271|17355.84|17235.84|292
1628371200000|2021-08-07 21:20:00|17373.83|17253.83|17369.3|17249.3|17378.31|17258.31|17360.37|17240.37|296
1628371500000|2021-08-07 21:25:00|17371.05|17251.05|17393.44|17273.44|17397.41|17277.41|17370.51|17250.51|295
1628371800000|2021-08-07 21:30:00|17393.48|17273.48|17399.14|17279.14|17418.09|17298.09|17391.88|17271.88|295
1628372100000|2021-08-07 21:35:00|17398.83|17278.83|17348.18|17228.18|17400.07|17280.07|17336.12|17216.12|298
1628372400000|2021-08-07 21:40:00|17348.77|17228.77|17374.44|17254.44|17377.24|17257.24|17327.05|17207.05|298
1628372700000|2021-08-07 21:45:00|17374.74|17254.74|17355.89|17235.89|17381.81|17261.81|17348.11|17228.11|297
1628373000000|2021-08-07 21:50:00|17357.54|17237.54|17318.91|17198.91|17373.56|17253.56|17313.47|17193.47|296
1628373300000|2021-08-07 21:55:00|17321.28|17201.28|17138.97|17018.97|17328.91|17208.91|17105.72|16985.72|298
1628373600000|2021-08-07 22:00:00|17139.4|17019.4|17232.46|17112.46|17240.09|17120.09|17105.83|16985.83|298
1628373900000|2021-08-07 22:05:00|17232.43|17112.43|17212.46|17092.46|17256.42|17136.42|17198.95|17078.95|297
1628374200000|2021-08-07 22:10:00|17212.61|17092.61|17211.28|17091.28|17219.82|17099.82|17152.43|17032.43|297
1628374500000|2021-08-07 22:15:00|17210.39|17090.39|17221.15|17101.15|17221.15|17101.15|17186.2|17066.2|295
1628374800000|2021-08-07 22:20:00|17221.49|17101.49|17259.65|17139.65|17273.21|17153.21|17221.49|17101.49|295
1628375100000|2021-08-07 22:25:00|17260.33|17140.33|17277.84|17157.84|17280.7|17160.7|17256.74|17136.74|297
1628375400000|2021-08-07 22:30:00|17278.02|17158.02|17315.02|17195.02|17315.35|17195.35|17265.04|17145.04|294
1628375700000|2021-08-07 22:35:00|17315.06|17195.06|17360.75|17240.75|17361.74|17241.74|17315.06|17195.06|291
1628376000000|2021-08-07 22:40:00|17360.72|17240.72|17363.02|17243.02|17371.45|17251.45|17345.28|17225.28|298
1628376300000|2021-08-07 22:45:00|17363.66|17243.66|17325.42|17205.42|17374.03|17254.03|17309.99|17189.99|298
1628376600000|2021-08-07 22:50:00|17325.93|17205.93|17267.4|17147.4|17330.78|17210.78|17267.4|17147.4|297
1628376900000|2021-08-07 22:55:00|17265.16|17145.16|17303.55|17183.55|17313.6|17193.6|17263.29|17143.29|299
1628377200000|2021-08-07 23:00:00|17305.72|17185.72|17340.26|17220.26|17342.49|17222.49|17304.11|17184.11|298
1628377500000|2021-08-07 23:05:00|17340.51|17220.51|17374.58|17254.58|17376.15|17256.15|17340.51|17220.51|296
1628377800000|2021-08-07 23:10:00|17374.55|17254.55|17353.48|17233.48|17376.16|17256.16|17328.88|17208.88|296
1628378100000|2021-08-07 23:15:00|17353.83|17233.83|17369.41|17249.41|17370.58|17250.58|17338.22|17218.22|294
1628378400000|2021-08-07 23:20:00|17369.93|17249.93|17430.73|17310.73|17437.99|17317.99|17369.67|17249.67|296
1628378700000|2021-08-07 23:25:00|17431.08|17311.08|17422.66|17302.66|17435.35|17315.35|17405.04|17285.04|298
1628379000000|2021-08-07 23:30:00|17422.67|17302.67|17505.01|17385.01|17513.98|17393.98|17422.67|17302.67|296
1628379300000|2021-08-07 23:35:00|17504.83|17384.83|17479.82|17359.82|17512.47|17392.47|17474.69|17354.69|298
1628379600000|2021-08-07 23:40:00|17479.87|17359.87|17527.21|17407.21|17550.51|17430.51|17478.06|17358.06|296
1628379900000|2021-08-07 23:45:00|17528|17408|17572.63|17452.63|17573.51|17453.51|17526.07|17406.07|298
1628380200000|2021-08-07 23:50:00|17572.33|17452.33|17638.93|17518.93|17645.5|17525.5|17570.31|17450.31|295
1628380500000|2021-08-07 23:55:00|17638.46|17518.46|17625.4|17505.4|17651.05|17531.05|17586.3|17466.3|299
1628380800000|2021-08-08 00:00:00|17625.05|17505.05|17621.94|17501.94|17632.42|17512.42|17551.12|17431.12|298
1628381100000|2021-08-08 00:05:00|17622.35|17502.35|17674.75|17554.75|17675.89|17555.89|17616.61|17496.61|299
1628381400000|2021-08-08 00:10:00|17677.64|17557.64|17745.27|17625.27|17788.51|17668.51|17670.82|17550.82|300
1628381700000|2021-08-08 00:15:00|17742.1|17622.1|17720.6|17600.6|17742.1|17622.1|17669.4|17549.4|298
1628382000000|2021-08-08 00:20:00|17720.4|17600.4|17801.81|17681.81|17817.94|17697.94|17706.05|17586.05|300
1628382300000|2021-08-08 00:25:00|17803.05|17683.05|17604.15|17484.15|17803.05|17683.05|17604.15|17484.15|298
1628382600000|2021-08-08 00:30:00|17603.74|17483.74|17636.89|17516.89|17637.46|17517.46|17525.83|17405.83|300
1628382900000|2021-08-08 00:35:00|17637.98|17517.98|17568.82|17448.82|17644.86|17524.86|17564.12|17444.12|298
1628383200000|2021-08-08 00:40:00|17567.74|17447.74|17625.44|17505.44|17629.57|17509.57|17561.15|17441.15|298
1628383500000|2021-08-08 00:45:00|17625.39|17505.39|17627.51|17507.51|17645.81|17525.81|17604.8|17484.8|298
1628383800000|2021-08-08 00:50:00|17623.98|17503.98|17703.24|17583.24|17703.39|17583.39|17622.9|17502.9|296
1628384100000|2021-08-08 00:55:00|17703.51|17583.51|17698.07|17578.07|17782.89|17662.89|17695.75|17575.75|299
1628384400000|2021-08-08 01:00:00|17696.67|17576.67|17648.93|17528.93|17706.6|17586.6|17624.29|17504.29|295
1628384700000|2021-08-08 01:05:00|17648.75|17528.75|17561.17|17441.17|17648.77|17528.77|17561.17|17441.17|298
1628385000000|2021-08-08 01:10:00|17560.79|17440.79|17556.94|17436.94|17602.09|17482.09|17546.73|17426.73|298
1628385300000|2021-08-08 01:15:00|17555.45|17435.45|17485.71|17365.71|17562.12|17442.12|17471.9|17351.9|297
1628385600000|2021-08-08 01:20:00|17486.25|17366.25|17459.48|17339.48|17486.5|17366.5|17407.18|17287.18|299
1628385900000|2021-08-08 01:25:00|17459.36|17339.36|17451.41|17331.41|17482.5|17362.5|17432.08|17312.08|297
1628386200000|2021-08-08 01:30:00|17450.14|17330.14|17322.94|17202.94|17450.19|17330.19|17322.94|17202.94|299
1628386500000|2021-08-08 01:35:00|17322.98|17202.98|17312.58|17192.58|17342.49|17222.49|17307.01|17187.01|298
1628386800000|2021-08-08 01:40:00|17312.89|17192.89|17335.33|17215.33|17335.33|17215.33|17287.86|17167.86|300
1628387100000|2021-08-08 01:45:00|17337.63|17217.63|17389.95|17269.95|17399.9|17279.9|17335.61|17215.61|299
1628387400000|2021-08-08 01:50:00|17389.57|17269.57|17386.65|17266.65|17390.38|17270.38|17321.08|17201.08|299
1628387700000|2021-08-08 01:55:00|17388.1|17268.1|17359.09|17239.09|17389.72|17269.72|17325.87|17205.87|291
1628388000000|2021-08-08 02:00:00|17359.03|17239.03|17306.76|17186.76|17362.69|17242.69|17306.33|17186.33|297
1628388300000|2021-08-08 02:05:00|17304.28|17184.28|17341.23|17221.23|17341.23|17221.23|17294.58|17174.58|295
1628388600000|2021-08-08 02:10:00|17341.17|17221.17|17278.49|17158.49|17341.42|17221.42|17271.54|17151.54|299
1628388900000|2021-08-08 02:15:00|17277.52|17157.52|17288.84|17168.84|17288.84|17168.84|17221.32|17101.32|299
1628389200000|2021-08-08 02:20:00|17289.02|17169.02|17197.59|17077.59|17289.91|17169.91|17197.59|17077.59|299
1628389500000|2021-08-08 02:25:00|17197.98|17077.98|17232.48|17112.48|17242.62|17122.62|17189.3|17069.3|298
1628389800000|2021-08-08 02:30:00|17232.65|17112.65|17314.88|17194.88|17315.41|17195.41|17218.41|17098.41|297
1628390100000|2021-08-08 02:35:00|17316.15|17196.15|17290.32|17170.32|17324.54|17204.54|17268.75|17148.75|298
1628390400000|2021-08-08 02:40:00|17290.86|17170.86|17244.75|17124.75|17299.32|17179.32|17244.07|17124.07|297
1628390700000|2021-08-08 02:45:00|17242.75|17122.75|17293.04|17173.04|17300.72|17180.72|17231.49|17111.49|297
1628391000000|2021-08-08 02:50:00|17292.2|17172.2|17313.13|17193.13|17333.37|17213.37|17278.7|17158.7|295
1628391300000|2021-08-08 02:55:00|17312.95|17192.95|17275.52|17155.52|17313.33|17193.33|17265.56|17145.56|298
1628391600000|2021-08-08 03:00:00|17275.91|17155.91|17323.62|17203.62|17323.62|17203.62|17258.52|17138.52|299
1628391900000|2021-08-08 03:05:00|17323.87|17203.87|17332.77|17212.77|17342.85|17222.85|17312.72|17192.72|298
1628392200000|2021-08-08 03:10:00|17332.9|17212.9|17374.6|17254.6|17375.58|17255.58|17329.92|17209.92|297
1628392500000|2021-08-08 03:15:00|17375.75|17255.75|17391.13|17271.13|17414.34|17294.34|17375.75|17255.75|296
1628392800000|2021-08-08 03:20:00|17392.13|17272.13|17443|17323|17445.56|17325.56|17390.77|17270.77|294
1628393100000|2021-08-08 03:25:00|17442.67|17322.67|17447.31|17327.31|17470.65|17350.65|17431.67|17311.67|296
1628393400000|2021-08-08 03:30:00|17448.95|17328.95|17418.98|17298.98|17451.71|17331.71|17418.98|17298.98|298
1628393700000|2021-08-08 03:35:00|17419.03|17299.03|17380.53|17260.53|17424.97|17304.97|17378.64|17258.64|295
1628394000000|2021-08-08 03:40:00|17381.37|17261.37|17403.6|17283.6|17419|17299|17378.84|17258.84|296
1628394300000|2021-08-08 03:45:00|17404.13|17284.13|17430.78|17310.78|17430.9|17310.9|17393.34|17273.34|297
1628394600000|2021-08-08 03:50:00|17431.08|17311.08|17456.21|17336.21|17457.55|17337.55|17429.02|17309.02|297
1628394900000|2021-08-08 03:55:00|17456.96|17336.96|17476|17356|17483.57|17363.57|17455.37|17335.37|300
1628395200000|2021-08-08 04:00:00|17475.91|17355.91|17486.54|17366.54|17538.24|17418.24|17475.66|17355.66|298
1628395500000|2021-08-08 04:05:00|17486.01|17366.01|17455.42|17335.42|17486.01|17366.01|17435.07|17315.07|299
1628395800000|2021-08-08 04:10:00|17455.4|17335.4|17497.96|17377.96|17507.12|17387.12|17455.4|17335.4|299
1628396100000|2021-08-08 04:15:00|17499.06|17379.06|17472.89|17352.89|17502.09|17382.09|17469.87|17349.87|295
1628396400000|2021-08-08 04:20:00|17473.08|17353.08|17473.01|17353.01|17501.85|17381.85|17471.8|17351.8|292
1628396700000|2021-08-08 04:25:00|17472.62|17352.62|17509.24|17389.24|17516.33|17396.33|17472.62|17352.62|296
1628397000000|2021-08-08 04:30:00|17509.27|17389.27|17449.76|17329.76|17513.77|17393.77|17443.9|17323.9|298
1628397300000|2021-08-08 04:35:00|17447.69|17327.69|17410.03|17290.03|17460.04|17340.04|17403.79|17283.79|296
1628397600000|2021-08-08 04:40:00|17409.93|17289.93|17386.46|17266.46|17410.62|17290.62|17370.22|17250.22|298
1628397900000|2021-08-08 04:45:00|17386.52|17266.52|17347.96|17227.96|17386.52|17266.52|17343.92|17223.92|299
1628398200000|2021-08-08 04:50:00|17347.99|17227.99|17386.83|17266.83|17388.66|17268.66|17344.55|17224.55|296
1628398500000|2021-08-08 04:55:00|17386.24|17266.24|17413.73|17293.73|17413.73|17293.73|17386.24|17266.24|287
1628398800000|2021-08-08 05:00:00|17412.98|17292.98|17348.08|17228.08|17422.73|17302.73|17347.81|17227.81|298
1628399100000|2021-08-08 05:05:00|17347.69|17227.69|17393.89|17273.89|17393.89|17273.89|17325.91|17205.91|296
1628399400000|2021-08-08 05:10:00|17394.58|17274.58|17432.19|17312.19|17446.06|17326.06|17394.58|17274.58|298
1628399700000|2021-08-08 05:15:00|17431.77|17311.77|17439.48|17319.48|17439.48|17319.48|17419.47|17299.47|294
1628400000000|2021-08-08 05:20:00|17441.14|17321.14|17474.47|17354.47|17488.38|17368.38|17441.14|17321.14|295
1628400300000|2021-08-08 05:25:00|17474.34|17354.34|17467.34|17347.34|17481.64|17361.64|17463.13|17343.13|298
1628400600000|2021-08-08 05:30:00|17467.29|17347.29|17477.73|17357.73|17492.22|17372.22|17467.16|17347.16|293
1628400900000|2021-08-08 05:35:00|17479.6|17359.6|17535.91|17415.91|17541.54|17421.54|17478.63|17358.63|294
1628401200000|2021-08-08 05:40:00|17535.43|17415.43|17553.15|17433.15|17566.58|17446.58|17535.05|17415.05|295
1628401500000|2021-08-08 05:45:00|17554.07|17434.07|17574.01|17454.01|17589.13|17469.13|17553.75|17433.75|298
1628401800000|2021-08-08 05:50:00|17573.36|17453.36|17549.59|17429.59|17576.95|17456.95|17528.13|17408.13|298
1628402100000|2021-08-08 05:55:00|17549.64|17429.64|17574.69|17454.69|17584.42|17464.42|17544.52|17424.52|294
1628402400000|2021-08-08 06:00:00|17574.24|17454.24|17612.63|17492.63|17615.61|17495.61|17574.24|17454.24|297
1628402700000|2021-08-08 06:05:00|17614.97|17494.97|17565.51|17445.51|17639.99|17519.99|17565.51|17445.51|297
1628403000000|2021-08-08 06:10:00|17564.23|17444.23|17580.52|17460.52|17588.29|17468.29|17551.46|17431.46|299
1628403300000|2021-08-08 06:15:00|17580.64|17460.64|17626.2|17506.2|17628.29|17508.29|17580.56|17460.56|293
1628403600000|2021-08-08 06:20:00|17627.51|17507.51|17650.78|17530.78|17658.34|17538.34|17626.58|17506.58|293
1628403900000|2021-08-08 06:25:00|17651.15|17531.15|17698.35|17578.35|17716.53|17596.53|17651.15|17531.15|298
1628404200000|2021-08-08 06:30:00|17698.21|17578.21|17682.49|17562.49|17714.56|17594.56|17681.12|17561.12|296
1628404500000|2021-08-08 06:35:00|17682.32|17562.32|17744.95|17624.95|17744.95|17624.95|17680.45|17560.45|299
1628404800000|2021-08-08 06:40:00|17742.76|17622.76|17798.31|17678.31|17808.56|17688.56|17742.76|17622.76|296
1628405100000|2021-08-08 06:45:00|17798.05|17678.05|17833.32|17713.32|17833.32|17713.32|17788.6|17668.6|293
1628405400000|2021-08-08 06:50:00|17832.86|17712.86|17778.48|17658.48|17832.86|17712.86|17752.64|17632.64|295
1628405700000|2021-08-08 06:55:00|17777.94|17657.94|17743.91|17623.91|17790.9|17670.9|17741.23|17621.23|298
1628406000000|2021-08-08 07:00:00|17744.16|17624.16|17742.51|17622.51|17748.91|17628.91|17702.2|17582.2|295
1628406300000|2021-08-08 07:05:00|17743.5|17623.5|17774.12|17654.12|17798.88|17678.88|17742.24|17622.24|297
1628406600000|2021-08-08 07:10:00|17773.97|17653.97|17807.93|17687.93|17807.94|17687.94|17764.11|17644.11|294
1628406900000|2021-08-08 07:15:00|17808.4|17688.4|17812.74|17692.74|17835.68|17715.68|17787.32|17667.32|294
1628407200000|2021-08-08 07:20:00|17812.84|17692.84|17818.67|17698.67|17826.59|17706.59|17788.62|17668.62|296
1628407500000|2021-08-08 07:25:00|17819.71|17699.71|17770.64|17650.64|17822.08|17702.08|17770.64|17650.64|295
1628407800000|2021-08-08 07:30:00|17771.66|17651.66|17689.52|17569.52|17782.71|17662.71|17674.91|17554.91|299
1628408100000|2021-08-08 07:35:00|17688.66|17568.66|17732.63|17612.63|17735.08|17615.08|17688.19|17568.19|299
1628408400000|2021-08-08 07:40:00|17729.9|17609.9|17687.09|17567.09|17731.3|17611.3|17685.71|17565.71|293
1628408700000|2021-08-08 07:45:00|17686.57|17566.57|17632.78|17512.78|17690.38|17570.38|17625.4|17505.4|299
1628409000000|2021-08-08 07:50:00|17634.23|17514.23|17659.39|17539.39|17670.33|17550.33|17634.23|17514.23|297
1628409300000|2021-08-08 07:55:00|17659.37|17539.37|17591.25|17471.25|17664.21|17544.21|17591.25|17471.25|293
1628409600000|2021-08-08 08:00:00|17590.79|17470.79|17658.86|17538.86|17658.86|17538.86|17588.17|17468.17|298
1628409900000|2021-08-08 08:05:00|17658.44|17538.44|17675.66|17555.66|17680.22|17560.22|17652.47|17532.47|296
1628410200000|2021-08-08 08:10:00|17675.84|17555.84|17649.06|17529.06|17691.43|17571.43|17648.86|17528.86|293
1628410500000|2021-08-08 08:15:00|17649.44|17529.44|17587.11|17467.11|17659|17539|17587.11|17467.11|294
1628410800000|2021-08-08 08:20:00|17587.34|17467.34|17589.03|17469.03|17623.33|17503.33|17579.93|17459.93|298
1628411100000|2021-08-08 08:25:00|17589|17469|17613.55|17493.55|17615.19|17495.19|17568.39|17448.39|296
1628411400000|2021-08-08 08:30:00|17613.68|17493.68|17581.44|17461.44|17614.68|17494.68|17572.16|17452.16|290
1628411700000|2021-08-08 08:35:00|17581.52|17461.52|17585.64|17465.64|17585.64|17465.64|17543.37|17423.37|288
1628412000000|2021-08-08 08:40:00|17587.02|17467.02|17573.51|17453.51|17590.62|17470.62|17573.51|17453.51|282
1628412300000|2021-08-08 08:45:00|17573.32|17453.32|17587.75|17467.75|17595.28|17475.28|17572.91|17452.91|288
1628412600000|2021-08-08 08:50:00|17587.92|17467.92|17566.68|17446.68|17597.8|17477.8|17565.48|17445.48|289
1628412900000|2021-08-08 08:55:00|17566.08|17446.08|17482.81|17362.81|17569.05|17449.05|17482.81|17362.81|296
1628413200000|2021-08-08 09:00:00|17481.6|17361.6|17552.24|17432.24|17553.5|17433.5|17472.2|17352.2|299
1628413500000|2021-08-08 09:05:00|17551.88|17431.88|17574.69|17454.69|17581.94|17461.94|17549.24|17429.24|290
1628413800000|2021-08-08 09:10:00|17575.22|17455.22|17623.68|17503.68|17631.71|17511.71|17575.22|17455.22|293
1628414100000|2021-08-08 09:15:00|17623.75|17503.75|17624.28|17504.28|17640.22|17520.22|17613.39|17493.39|286
1628414400000|2021-08-08 09:20:00|17624.36|17504.36|17592.16|17472.16|17624.36|17504.36|17590.99|17470.99|285
1628414700000|2021-08-08 09:25:00|17592.83|17472.83|17612.87|17492.87|17612.95|17492.95|17569.86|17449.86|286
1628415000000|2021-08-08 09:30:00|17612.91|17492.91|17628.48|17508.48|17650.02|17530.02|17611.67|17491.67|291
1628415300000|2021-08-08 09:35:00|17628.46|17508.46|17589.45|17469.45|17629.51|17509.51|17586.12|17466.12|278
1628415600000|2021-08-08 09:40:00|17589.34|17469.34|17586.37|17466.37|17593.2|17473.2|17560.59|17440.59|280
1628415900000|2021-08-08 09:45:00|17586.39|17466.39|17585.96|17465.96|17587.86|17467.86|17554.47|17434.47|285
1628416200000|2021-08-08 09:50:00|17585.95|17465.95|17556.74|17436.74|17588.9|17468.9|17555.18|17435.18|288
1628416500000|2021-08-08 09:55:00|17555.26|17435.26|17568.14|17448.14|17576.42|17456.42|17553.56|17433.56|287
1628416800000|2021-08-08 10:00:00|17567.18|17447.18|17607.55|17487.55|17629.14|17509.14|17567.18|17447.18|296
1628417100000|2021-08-08 10:05:00|17607.02|17487.02|17547.38|17427.38|17612.3|17492.3|17547.38|17427.38|289
1628417400000|2021-08-08 10:10:00|17547.05|17427.05|17526.05|17406.05|17550.37|17430.37|17494.3|17374.3|294
1628417700000|2021-08-08 10:15:00|17525.87|17405.87|17411.29|17291.29|17527.44|17407.44|17411.26|17291.26|291
1628418000000|2021-08-08 10:20:00|17411.57|17291.57|17395.77|17275.77|17429.31|17309.31|17368.89|17248.89|296
1628418300000|2021-08-08 10:25:00|17399.56|17279.56|17385.5|17265.5|17430.25|17310.25|17385.5|17265.5|296
1628418600000|2021-08-08 10:30:00|17385.17|17265.17|17392.27|17272.27|17433.99|17313.99|17379.1|17259.1|296
1628418900000|2021-08-08 10:35:00|17392.02|17272.02|17354.4|17234.4|17410.52|17290.52|17348.95|17228.95|293
1628419200000|2021-08-08 10:40:00|17355.83|17235.83|17330.93|17210.93|17370.36|17250.36|17309.41|17189.41|297
1628419500000|2021-08-08 10:45:00|17330.76|17210.76|17354.72|17234.72|17371.41|17251.41|17327.58|17207.58|289
1628419800000|2021-08-08 10:50:00|17354.65|17234.65|17393.74|17273.74|17403.89|17283.89|17352.4|17232.4|291
1628420100000|2021-08-08 10:55:00|17393.69|17273.69|17387.35|17267.35|17397.33|17277.33|17380.6|17260.6|279
1628420400000|2021-08-08 11:00:00|17385.69|17265.69|17451.63|17331.63|17455.81|17335.81|17370.08|17250.08|295
1628420700000|2021-08-08 11:05:00|17451.45|17331.45|17435.16|17315.16|17451.45|17331.45|17430.39|17310.39|287
1628421000000|2021-08-08 11:10:00|17435.08|17315.08|17368.74|17248.74|17436.99|17316.99|17368.74|17248.74|288
1628421300000|2021-08-08 11:15:00|17368.72|17248.72|17359.76|17239.76|17372.24|17252.24|17298.33|17178.33|294
1628421600000|2021-08-08 11:20:00|17360.38|17240.38|17405.48|17285.48|17442.27|17322.27|17360.38|17240.38|294
1628421900000|2021-08-08 11:25:00|17406.8|17286.8|17390.68|17270.68|17406.8|17286.8|17347.36|17227.36|296
1628422200000|2021-08-08 11:30:00|17392.97|17272.97|17454.43|17334.43|17465.71|17345.71|17392.76|17272.76|299
1628422500000|2021-08-08 11:35:00|17454.52|17334.52|17433.73|17313.73|17456.12|17336.12|17433.61|17313.61|281
1628422800000|2021-08-08 11:40:00|17435.9|17315.9|17391.74|17271.74|17454.94|17334.94|17391.1|17271.1|284
1628423100000|2021-08-08 11:45:00|17391.73|17271.73|17415.76|17295.76|17427.01|17307.01|17388.63|17268.63|284
1628423400000|2021-08-08 11:50:00|17414.65|17294.65|17392.53|17272.53|17414.65|17294.65|17390.99|17270.99|276
1628423700000|2021-08-08 11:55:00|17390.09|17270.09|17397.55|17277.55|17398.34|17278.34|17380.16|17260.16|97
1628424000000|2021-08-08 12:00:00|17397.28|17277.28|17431.16|17311.16|17479.4|17359.4|17354.23|17234.23|300
1628424300000|2021-08-08 12:05:00|17432.14|17312.14|17431.42|17311.42|17433.92|17313.92|17411.67|17291.67|290
1628424600000|2021-08-08 12:10:00|17429.75|17309.75|17459.01|17339.01|17461.19|17341.19|17429.75|17309.75|286
1628424900000|2021-08-08 12:15:00|17460.18|17340.18|17462.51|17342.51|17463.39|17343.39|17429.16|17309.16|288
1628425200000|2021-08-08 12:20:00|17462.82|17342.82|17542.91|17422.91|17550.72|17430.72|17462.82|17342.82|294
1628425500000|2021-08-08 12:25:00|17542.14|17422.14|17571.3|17451.3|17573.11|17453.11|17528.99|17408.99|292
1628425800000|2021-08-08 12:30:00|17571.66|17451.66|17543.72|17423.72|17594.89|17474.89|17541.94|17421.94|291
1628426100000|2021-08-08 12:35:00|17543.25|17423.25|17511.96|17391.96|17547.96|17427.96|17511.96|17391.96|291
1628426400000|2021-08-08 12:40:00|17512.73|17392.73|17530.74|17410.74|17545.35|17425.35|17512.08|17392.08|281
1628426700000|2021-08-08 12:45:00|17530.8|17410.8|17551.79|17431.79|17573.3|17453.3|17530.8|17410.8|292
1628427000000|2021-08-08 12:50:00|17552.56|17432.56|17609.38|17489.38|17615.48|17495.48|17550.6|17430.6|294
1628427300000|2021-08-08 12:55:00|17610.23|17490.23|17609.76|17489.76|17632.25|17512.25|17592.15|17472.15|295
1628427600000|2021-08-08 13:00:00|17608.59|17488.59|17637.99|17517.99|17665.94|17545.94|17607.52|17487.52|296
1628427900000|2021-08-08 13:05:00|17638|17518|17571.88|17451.88|17653.64|17533.64|17566.69|17446.69|294
1628428200000|2021-08-08 13:10:00|17571.9|17451.9|17563.33|17443.33|17589.37|17469.37|17563.33|17443.33|293
1628428500000|2021-08-08 13:15:00|17563.02|17443.02|17542.75|17422.75|17577.17|17457.17|17542.75|17422.75|294
1628428800000|2021-08-08 13:20:00|17542.72|17422.72|17567.31|17447.31|17567.31|17447.31|17541.58|17421.58|289
1628429100000|2021-08-08 13:25:00|17567.3|17447.3|17499.69|17379.69|17585.29|17465.29|17499.69|17379.69|292
1628429400000|2021-08-08 13:30:00|17499.64|17379.64|17491.98|17371.98|17522.64|17402.64|17490.59|17370.59|290
1628429700000|2021-08-08 13:35:00|17491.52|17371.52|17491.7|17371.7|17528.56|17408.56|17466.03|17346.03|291
1628430000000|2021-08-08 13:40:00|17491.47|17371.47|17473.58|17353.58|17491.47|17371.47|17451.91|17331.91|296
1628430300000|2021-08-08 13:45:00|17473.63|17353.63|17455.87|17335.87|17482.6|17362.6|17449.51|17329.51|295
1628430600000|2021-08-08 13:50:00|17455.82|17335.82|17440.38|17320.38|17469.28|17349.28|17437.64|17317.64|285
1628430900000|2021-08-08 13:55:00|17441.26|17321.26|17479.09|17359.09|17483.73|17363.73|17430.36|17310.36|294
1628431200000|2021-08-08 14:00:00|17479.41|17359.41|17433.9|17313.9|17523.46|17403.46|17433.9|17313.9|296
1628431500000|2021-08-08 14:05:00|17433.64|17313.64|17440.39|17320.39|17440.39|17320.39|17407.82|17287.82|296
1628431800000|2021-08-08 14:10:00|17440.65|17320.65|17433.75|17313.75|17466.37|17346.37|17433.75|17313.75|294
1628432100000|2021-08-08 14:15:00|17432.65|17312.65|17397.35|17277.35|17433.87|17313.87|17378.87|17258.87|299
1628432400000|2021-08-08 14:20:00|17396.14|17276.14|17349.11|17229.11|17397.87|17277.87|17344.39|17224.39|298
1628432700000|2021-08-08 14:25:00|17348.89|17228.89|17308.33|17188.33|17355.48|17235.48|17308.33|17188.33|297
1628433000000|2021-08-08 14:30:00|17308.32|17188.32|17214.52|17094.52|17308.32|17188.32|17214.52|17094.52|297
1628433300000|2021-08-08 14:35:00|17215.95|17095.95|17249.21|17129.21|17266.35|17146.35|17211.1|17091.1|298
1628433600000|2021-08-08 14:40:00|17249.83|17129.83|17141.78|17021.78|17249.9|17129.9|17115.24|16995.24|300
1628433900000|2021-08-08 14:45:00|17141.42|17021.42|17197.85|17077.85|17199.92|17079.92|17134.01|17014.01|298
1628434200000|2021-08-08 14:50:00|17201.37|17081.37|17137.11|17017.11|17211.57|17091.57|17136.23|17016.23|296
1628434500000|2021-08-08 14:55:00|17137.04|17017.04|17055.48|16935.48|17157.13|17037.13|17048.11|16928.11|299
1628434800000|2021-08-08 15:00:00|17056.21|16936.21|17098.19|16978.19|17111.93|16991.93|17049.28|16929.28|298
1628435100000|2021-08-08 15:05:00|17099.63|16979.63|17150.18|17030.18|17150.41|17030.41|17098.43|16978.43|300
1628435400000|2021-08-08 15:10:00|17150.35|17030.35|17094.04|16974.04|17151.93|17031.93|17092.61|16972.61|293
1628435700000|2021-08-08 15:15:00|17094.09|16974.09|17126.19|17006.19|17143.2|17023.2|17090.77|16970.77|295
1628436000000|2021-08-08 15:20:00|17126.51|17006.51|17136.29|17016.29|17144.42|17024.42|17110.49|16990.49|292
1628436300000|2021-08-08 15:25:00|17136.62|17016.62|17070.24|16950.24|17145.37|17025.37|17051.04|16931.04|297
1628436600000|2021-08-08 15:30:00|17072.49|16952.49|17093.95|16973.95|17093.95|16973.95|16997.8|16877.8|297
1628436900000|2021-08-08 15:35:00|17094.61|16974.61|17140.33|17020.33|17140.58|17020.58|17079.86|16959.86|295
1628437200000|2021-08-08 15:40:00|17140.24|17020.24|17099.94|16979.94|17140.24|17020.24|17093.07|16973.07|294
1628437500000|2021-08-08 15:45:00|17098.91|16978.91|17126.09|17006.09|17131.07|17011.07|17092.1|16972.1|294
1628437800000|2021-08-08 15:50:00|17126.36|17006.36|17109.07|16989.07|17147.07|17027.07|17108.8|16988.8|294
1628438100000|2021-08-08 15:55:00|17109.09|16989.09|17068.96|16948.96|17113.5|16993.5|17056.06|16936.06|297
1628438400000|2021-08-08 16:00:00|17069.01|16949.01|17009.29|16889.29|17082.65|16962.65|16991.92|16871.92|298
1628438700000|2021-08-08 16:05:00|17011.14|16891.14|17083.66|16963.66|17115.83|16995.83|17011.14|16891.14|298
1628439000000|2021-08-08 16:10:00|17084.3|16964.3|17197.17|17077.17|17202.24|17082.24|17081.22|16961.22|298
1628439300000|2021-08-08 16:15:00|17196.58|17076.58|17161.96|17041.96|17227.78|17107.78|17160.47|17040.47|298
1628439600000|2021-08-08 16:20:00|17161.95|17041.95|17165.77|17045.77|17173.55|17053.55|17144.12|17024.12|293
1628439900000|2021-08-08 16:25:00|17165.39|17045.39|17155|17035|17165.39|17045.39|17125.82|17005.82|290
1628440200000|2021-08-08 16:30:00|17154.44|17034.44|17083.33|16963.33|17155.63|17035.63|17083.2|16963.2|291
1628440500000|2021-08-08 16:35:00|17083.31|16963.31|17073.01|16953.01|17096.14|16976.14|17046.73|16926.73|297
1628440800000|2021-08-08 16:40:00|17071.66|16951.66|17020.03|16900.03|17076.06|16956.06|17018.8|16898.8|286
1628441100000|2021-08-08 16:45:00|17019.73|16899.73|16965.42|16845.42|17046.62|16926.62|16965.42|16845.42|298
1628441400000|2021-08-08 16:50:00|16966.54|16846.54|16892.54|16772.54|16966.55|16846.55|16883.27|16763.27|299
1628441700000|2021-08-08 16:55:00|16890.38|16770.38|16912.82|16792.82|16929.4|16809.4|16881.66|16761.66|299
1628442000000|2021-08-08 17:00:00|16911.4|16791.4|16805.36|16685.36|16937.59|16817.59|16805.36|16685.36|299
1628442300000|2021-08-08 17:05:00|16805.13|16685.13|16800.95|16680.95|16819.94|16699.94|16754.01|16634.01|299
1628442600000|2021-08-08 17:10:00|16798.98|16678.98|16767.54|16647.54|16839.63|16719.63|16760.42|16640.42|298
1628442900000|2021-08-08 17:15:00|16769.42|16649.42|16810.66|16690.66|16819.87|16699.87|16769.42|16649.42|299
1628443200000|2021-08-08 17:20:00|16811.61|16691.61|16864.84|16744.84|16886.3|16766.3|16811.61|16691.61|297
1628443500000|2021-08-08 17:25:00|16865.04|16745.04|16879.38|16759.38|16885.17|16765.17|16858.37|16738.37|300
1628443800000|2021-08-08 17:30:00|16879.06|16759.06|16941.29|16821.29|16941.29|16821.29|16879.06|16759.06|297
1628444100000|2021-08-08 17:35:00|16941.36|16821.36|16934.22|16814.22|16948.43|16828.43|16891.75|16771.75|296
1628444400000|2021-08-08 17:40:00|16934.27|16814.27|16943.43|16823.43|16958.21|16838.21|16932.39|16812.39|294
1628444700000|2021-08-08 17:45:00|16943.34|16823.34|16894.36|16774.36|16948.07|16828.07|16894.36|16774.36|296
1628445000000|2021-08-08 17:50:00|16894.04|16774.04|16899.97|16779.97|16899.97|16779.97|16863.55|16743.55|293
1628445300000|2021-08-08 17:55:00|16900.06|16780.06|16845.91|16725.91|16908.01|16788.01|16843.65|16723.65|298
1628445600000|2021-08-08 18:00:00|16845.56|16725.56|16804.73|16684.73|16862.73|16742.73|16802.2|16682.2|297
1628445900000|2021-08-08 18:05:00|16805.36|16685.36|16858.18|16738.18|16884.37|16764.37|16801.76|16681.76|294
1628446200000|2021-08-08 18:10:00|16858.14|16738.14|16859.39|16739.39|16892.76|16772.76|16852.44|16732.44|295
1628446500000|2021-08-08 18:15:00|16859.2|16739.2|16883.03|16763.03|16901.82|16781.82|16851.82|16731.82|286
1628446800000|2021-08-08 18:20:00|16883.1|16763.1|16816.93|16696.93|16883.93|16763.93|16806.99|16686.99|289
1628447100000|2021-08-08 18:25:00|16817.49|16697.49|16880.78|16760.78|16881.56|16761.56|16816.21|16696.21|288
1628447400000|2021-08-08 18:30:00|16880.93|16760.93|16900.17|16780.17|16917.5|16797.5|16874.97|16754.97|295
1628447700000|2021-08-08 18:35:00|16900.45|16780.45|16848.91|16728.91|16901.87|16781.87|16840.54|16720.54|291
1628448000000|2021-08-08 18:40:00|16848.88|16728.88|16812.37|16692.37|16850.66|16730.66|16809.75|16689.75|294
1628448300000|2021-08-08 18:45:00|16812.38|16692.38|16844.99|16724.99|16875.55|16755.55|16791.09|16671.09|297
1628448600000|2021-08-08 18:50:00|16844.07|16724.07|16795.24|16675.24|16860.17|16740.17|16795.24|16675.24|292
1628448900000|2021-08-08 18:55:00|16794.94|16674.94|16767.73|16647.73|16796.36|16676.36|16736.53|16616.53|298
1628449200000|2021-08-08 19:00:00|16768.29|16648.29|16733.82|16613.82|16782.31|16662.31|16728.07|16608.07|299
1628449500000|2021-08-08 19:05:00|16733.54|16613.54|16718.28|16598.28|16753.35|16633.35|16698.2|16578.2|298
1628449800000|2021-08-08 19:10:00|16717.26|16597.26|16627.19|16507.19|16718.95|16598.95|16626.48|16506.48|296
1628450100000|2021-08-08 19:15:00|16626.55|16506.55|16635.4|16515.4|16654.23|16534.23|16610.7|16490.7|297
1628450400000|2021-08-08 19:20:00|16633.98|16513.98|16660.47|16540.47|16665.72|16545.72|16633|16513|293
1628450700000|2021-08-08 19:25:00|16660.28|16540.28|16796.47|16676.47|16798.49|16678.49|16658.26|16538.26|298
1628451000000|2021-08-08 19:30:00|16797.85|16677.85|16827.88|16707.88|16837.45|16717.45|16787.12|16667.12|297
1628451300000|2021-08-08 19:35:00|16827.15|16707.15|16810|16690|16836.08|16716.08|16810|16690|294
1628451600000|2021-08-08 19:40:00|16809.09|16689.09|16759.7|16639.7|16809.09|16689.09|16759.7|16639.7|289
1628451900000|2021-08-08 19:45:00|16759.64|16639.64|16709.68|16589.68|16759.64|16639.64|16685.72|16565.72|297
1628452200000|2021-08-08 19:50:00|16710.25|16590.25|16710.05|16590.05|16714.7|16594.7|16675.9|16555.9|291
1628452500000|2021-08-08 19:55:00|16708.57|16588.57|16773.59|16653.59|16774.11|16654.11|16705.18|16585.18|295
1628452800000|2021-08-08 20:00:00|16774.97|16654.97|16692.92|16572.92|16793.01|16673.01|16691.7|16571.7|300
1628453100000|2021-08-08 20:05:00|16692.95|16572.95|16758.92|16638.92|16760.02|16640.02|16676.3|16556.3|298
1628453400000|2021-08-08 20:10:00|16759.01|16639.01|16810.54|16690.54|16814.75|16694.75|16750.89|16630.89|299
1628453700000|2021-08-08 20:15:00|16810.77|16690.77|16950.9|16830.9|16975.14|16855.14|16810.77|16690.77|298
1628454000000|2021-08-08 20:20:00|16951.61|16831.61|16891.2|16771.2|16955.34|16835.34|16889.05|16769.05|294
1628454300000|2021-08-08 20:25:00|16891.97|16771.97|16847.99|16727.99|16893.18|16773.18|16846.16|16726.16|293
1628454600000|2021-08-08 20:30:00|16848.35|16728.35|16830.7|16710.7|16873.66|16753.66|16824.1|16704.1|293
1628454900000|2021-08-08 20:35:00|16830.34|16710.34|16774.01|16654.01|16831.25|16711.25|16769.64|16649.64|296
1628455200000|2021-08-08 20:40:00|16774.05|16654.05|16762.33|16642.33|16784.52|16664.52|16761.34|16641.34|288
1628455500000|2021-08-08 20:45:00|16762.73|16642.73|16769.38|16649.38|16769.6|16649.6|16718.77|16598.77|297
1628455800000|2021-08-08 20:50:00|16769.26|16649.26|16873.2|16753.2|16873.2|16753.2|16769.02|16649.02|296
1628456100000|2021-08-08 20:55:00|16872.9|16752.9|16800.31|16680.31|16872.9|16752.9|16780.85|16660.85|298
1628456400000|2021-08-08 21:00:00|16801.11|16681.11|16874.51|16754.51|16893.77|16773.77|16801.11|16681.11|291
1628456700000|2021-08-08 21:05:00|16875.12|16755.12|16854.46|16734.46|16876.99|16756.99|16827.01|16707.01|293
1628457000000|2021-08-08 21:10:00|16854.39|16734.39|16854.42|16734.42|16859.46|16739.46|16814.36|16694.36|286
1628457300000|2021-08-08 21:15:00|16854.35|16734.35|16887.56|16767.56|16895.16|16775.16|16846.49|16726.49|286
1628457600000|2021-08-08 21:20:00|16887.12|16767.12|16899.88|16779.88|16899.88|16779.88|16878.17|16758.17|289
1628457900000|2021-08-08 21:25:00|16901.74|16781.74|16965.34|16845.34|16965.34|16845.34|16900.21|16780.21|287
1628458200000|2021-08-08 21:30:00|16965.41|16845.41|16936.38|16816.38|16968.08|16848.08|16934.35|16814.35|285
1628458500000|2021-08-08 21:35:00|16936.4|16816.4|16989.9|16869.9|16990.96|16870.96|16932.74|16812.74|289
1628458800000|2021-08-08 21:40:00|16989.39|16869.39|17003.29|16883.29|17003.29|16883.29|16978.17|16858.17|288
1628459100000|2021-08-08 21:45:00|17002.89|16882.89|17001.9|16881.9|17007.29|16887.29|16969.38|16849.38|290
1628459400000|2021-08-08 21:50:00|17001.79|16881.79|17030.03|16910.03|17031.64|16911.64|16981.78|16861.78|288
1628459700000|2021-08-08 21:55:00|17029.75|16909.75|17048.13|16928.13|17048.22|16928.22|17011.38|16891.38|291
1628460000000|2021-08-08 22:00:00|17048.11|16928.11|17054.17|16934.17|17054.17|16934.17|17029.97|16909.97|294
1628460300000|2021-08-08 22:05:00|17053.61|16933.61|17111.49|16991.49|17111.84|16991.84|17053.61|16933.61|292
1628460600000|2021-08-08 22:10:00|17111.74|16991.74|17136.45|17016.45|17139.17|17019.17|17096.17|16976.17|292
1628460900000|2021-08-08 22:15:00|17137.54|17017.54|17129.82|17009.82|17153.55|17033.55|17101.15|16981.15|294
1628461200000|2021-08-08 22:20:00|17129.86|17009.86|17114.26|16994.26|17142.64|17022.64|17091.65|16971.65|298
1628461500000|2021-08-08 22:25:00|17114.3|16994.3|17111.15|16991.15|17114.79|16994.79|17092.07|16972.07|289
1628461800000|2021-08-08 22:30:00|17111.36|16991.36|17055.55|16935.55|17113.5|16993.5|17047.15|16927.15|295
1628462100000|2021-08-08 22:35:00|17055.52|16935.52|17067.08|16947.08|17067.49|16947.49|17027.85|16907.85|294
1628462400000|2021-08-08 22:40:00|17067.05|16947.05|17049.91|16929.91|17067.57|16947.57|17043.43|16923.43|285
1628462700000|2021-08-08 22:45:00|17049.64|16929.64|17070.51|16950.51|17085.8|16965.8|17047.4|16927.4|279
1628463000000|2021-08-08 22:50:00|17071.51|16951.51|17085.95|16965.95|17101.72|16981.72|17070.91|16950.91|291
1628463300000|2021-08-08 22:55:00|17085.96|16965.96|17074.65|16954.65|17114.48|16994.48|17074.46|16954.46|288
1628463600000|2021-08-08 23:00:00|17074.82|16954.82|17131.36|17011.36|17132.17|17012.17|17070.03|16950.03|294
1628463900000|2021-08-08 23:05:00|17131.54|17011.54|17158.66|17038.66|17162.95|17042.95|17128.74|17008.74|287
1628464200000|2021-08-08 23:10:00|17158.42|17038.42|17126.01|17006.01|17160.68|17040.68|17125.91|17005.91|294
1628464500000|2021-08-08 23:15:00|17125.92|17005.92|17107.5|16987.5|17145.18|17025.18|17107.5|16987.5|285
1628464800000|2021-08-08 23:20:00|17108.42|16988.42|16994.38|16874.38|17109.04|16989.04|16992.54|16872.54|291
1628465100000|2021-08-08 23:25:00|16994.08|16874.08|17028.06|16908.06|17039.96|16919.96|16993.46|16873.46|296
1628465400000|2021-08-08 23:30:00|17029.06|16909.06|17034.98|16914.98|17060.79|16940.79|17028.06|16908.06|292
1628465700000|2021-08-08 23:35:00|17034.41|16914.41|16964.1|16844.1|17064.43|16944.43|16964.1|16844.1|290
1628466000000|2021-08-08 23:40:00|16960.65|16840.65|16869.18|16749.18|16960.65|16840.65|16858.57|16738.57|297
1628466300000|2021-08-08 23:45:00|16869.32|16749.32|16861.23|16741.23|16909.23|16789.23|16861.23|16741.23|295
1628466600000|2021-08-08 23:50:00|16860.83|16740.83|16865.89|16745.89|16885.02|16765.02|16843.42|16723.42|296
1628466900000|2021-08-08 23:55:00|16864.92|16744.92|16882.22|16762.22|16886.26|16766.26|16857.97|16737.97|294
1628467200000|2021-08-09 00:00:00|16882.42|16762.42|16928.84|16808.84|16967.34|16847.34|16878.68|16758.68|297
1628467500000|2021-08-09 00:05:00|16927.35|16807.35|16766.29|16646.29|16927.35|16807.35|16766|16646|299
1628467800000|2021-08-09 00:10:00|16766.51|16646.51|16673.68|16553.68|16769.32|16649.32|16661.67|16541.67|300
1628468100000|2021-08-09 00:15:00|16674.16|16554.16|16715.04|16595.04|16726.52|16606.52|16633.65|16513.65|299
1628468400000|2021-08-09 00:20:00|16717.3|16597.3|16680.16|16560.16|16731.39|16611.39|16680.16|16560.16|293
1628468700000|2021-08-09 00:25:00|16678.71|16558.71|16680.48|16560.48|16713.08|16593.08|16666.04|16546.04|295
1628469000000|2021-08-09 00:30:00|16680.89|16560.89|16651.57|16531.57|16704.06|16584.06|16651.57|16531.57|294
1628469300000|2021-08-09 00:35:00|16650.52|16530.52|16644.12|16524.12|16678.17|16558.17|16625.65|16505.65|298
1628469600000|2021-08-09 00:40:00|16644.34|16524.34|16559.95|16439.95|16645.61|16525.61|16529.12|16409.12|295
1628469900000|2021-08-09 00:45:00|16559.83|16439.83|16507.71|16387.71|16561.5|16441.5|16497.58|16377.58|298
1628470200000|2021-08-09 00:50:00|16507.93|16387.93|16542.01|16422.01|16568.24|16448.24|16507.93|16387.93|297
1628470500000|2021-08-09 00:55:00|16541.69|16421.69|16524.05|16404.05|16572.61|16452.61|16523.17|16403.17|293
1628470800000|2021-08-09 01:00:00|16523.67|16403.67|16489.97|16369.97|16524.71|16404.71|16487.1|16367.1|297
1628471100000|2021-08-09 01:05:00|16490.34|16370.34|16446.42|16326.42|16507.06|16387.06|16426.34|16306.34|297
1628471400000|2021-08-09 01:10:00|16446.29|16326.29|16392.94|16272.94|16448.17|16328.17|16383.59|16263.59|300
1628471700000|2021-08-09 01:15:00|16392.93|16272.93|16475.87|16355.87|16476.92|16356.92|16386.41|16266.41|298
1628472000000|2021-08-09 01:20:00|16476.02|16356.02|16525.94|16405.94|16529.86|16409.86|16476.02|16356.02|296
1628472300000|2021-08-09 01:25:00|16525.42|16405.42|16529.87|16409.87|16548.17|16428.17|16515.64|16395.64|295
1628472600000|2021-08-09 01:30:00|16529.8|16409.8|16566.86|16446.86|16580.2|16460.2|16474.46|16354.46|298
1628472900000|2021-08-09 01:35:00|16566.03|16446.03|16573.22|16453.22|16602.04|16482.04|16547.72|16427.72|298
1628473200000|2021-08-09 01:40:00|16572.7|16452.7|16550.27|16430.27|16572.7|16452.7|16515.99|16395.99|299
1628473500000|2021-08-09 01:45:00|16550.39|16430.39|16571.33|16451.33|16571.33|16451.33|16521.89|16401.89|293
1628473800000|2021-08-09 01:50:00|16571.66|16451.66|16524.8|16404.8|16584.66|16464.66|16524.8|16404.8|287
1628474100000|2021-08-09 01:55:00|16524.55|16404.55|16510.94|16390.94|16535.06|16415.06|16496.84|16376.84|292
1628474400000|2021-08-09 02:00:00|16510.77|16390.77|16562.69|16442.69|16562.69|16442.69|16493.56|16373.56|290
1628474700000|2021-08-09 02:05:00|16563.26|16443.26|16526.63|16406.63|16564.07|16444.07|16503.95|16383.95|293
1628475000000|2021-08-09 02:10:00|16526.64|16406.64|16573.44|16453.44|16574.73|16454.73|16517|16397|293
1628475300000|2021-08-09 02:15:00|16573.42|16453.42|16549.24|16429.24|16574.64|16454.64|16541.5|16421.5|297
1628475600000|2021-08-09 02:20:00|16549.32|16429.32|16606.03|16486.03|16606.03|16486.03|16545.82|16425.82|295
1628475900000|2021-08-09 02:25:00|16606.26|16486.26|16583.25|16463.25|16609.5|16489.5|16578.85|16458.85|294
1628476200000|2021-08-09 02:30:00|16583.17|16463.17|16586.03|16466.03|16587.85|16467.85|16549.26|16429.26|288
1628476500000|2021-08-09 02:35:00|16586.13|16466.13|16618.02|16498.02|16620.49|16500.49|16578.87|16458.87|286
1628476800000|2021-08-09 02:40:00|16617.72|16497.72|16628.65|16508.65|16628.65|16508.65|16582.61|16462.61|294
1628477100000|2021-08-09 02:45:00|16628.72|16508.72|16666.91|16546.91|16669.96|16549.96|16627.04|16507.04|290
1628477400000|2021-08-09 02:50:00|16667.04|16547.04|16670.26|16550.26|16670.98|16550.98|16646.98|16526.98|286
1628477700000|2021-08-09 02:55:00|16670.47|16550.47|16663.89|16543.89|16671.84|16551.84|16650.91|16530.91|281
1628478000000|2021-08-09 03:00:00|16664.03|16544.03|16631.91|16511.91|16664.03|16544.03|16626.79|16506.79|285
1628478300000|2021-08-09 03:05:00|16631.87|16511.87|16630.02|16510.02|16635.12|16515.12|16610.99|16490.99|284
1628478600000|2021-08-09 03:10:00|16629.89|16509.89|16593.48|16473.48|16630.59|16510.59|16593.34|16473.34|286
1628478900000|2021-08-09 03:15:00|16593.04|16473.04|16616.57|16496.57|16622.28|16502.28|16577.82|16457.82|295
1628479200000|2021-08-09 03:20:00|16616.43|16496.43|16623.79|16503.79|16640.44|16520.44|16614.52|16494.52|287
1628479500000|2021-08-09 03:25:00|16623.58|16503.58|16648.14|16528.14|16650.92|16530.92|16620.65|16500.65|275
1628479800000|2021-08-09 03:30:00|16647.9|16527.9|16687.6|16567.6|16687.68|16567.68|16647.84|16527.84|280
1628480100000|2021-08-09 03:35:00|16687.46|16567.46|16677.81|16557.81|16689.33|16569.33|16653.4|16533.4|281
1628480400000|2021-08-09 03:40:00|16677.51|16557.51|16721.81|16601.81|16723.94|16603.94|16653.62|16533.62|295
1628480700000|2021-08-09 03:45:00|16721.96|16601.96|16706.37|16586.37|16744.38|16624.38|16705.39|16585.39|290
1628481000000|2021-08-09 03:50:00|16706.3|16586.3|16700.56|16580.56|16711.78|16591.78|16695.12|16575.12|281
1628481300000|2021-08-09 03:55:00|16699.28|16579.28|16683.35|16563.35|16699.28|16579.28|16677.3|16557.3|283
1628481600000|2021-08-09 04:00:00|16682.92|16562.92|16683.82|16563.82|16714.12|16594.12|16676.92|16556.92|290
1628481900000|2021-08-09 04:05:00|16683.77|16563.77|16627.78|16507.78|16684.77|16564.77|16623.3|16503.3|287
1628482200000|2021-08-09 04:10:00|16627.81|16507.81|16625.97|16505.97|16633.65|16513.65|16621.65|16501.65|288
1628482500000|2021-08-09 04:15:00|16625.78|16505.78|16613.27|16493.27|16641.72|16521.72|16612.83|16492.83|289
1628482800000|2021-08-09 04:20:00|16613.53|16493.53|16606.5|16486.5|16613.53|16493.53|16590.81|16470.81|285
1628483100000|2021-08-09 04:25:00|16606.52|16486.52|16652.22|16532.22|16654.34|16534.34|16606.5|16486.5|285
1628483400000|2021-08-09 04:30:00|16652.19|16532.19|16702.54|16582.54|16721.08|16601.08|16650.17|16530.17|293
1628483700000|2021-08-09 04:35:00|16702.61|16582.61|16713.35|16593.35|16734.82|16614.82|16702.61|16582.61|292
1628484000000|2021-08-09 04:40:00|16711.24|16591.24|16732.11|16612.11|16733.12|16613.12|16710.91|16590.91|296
1628484300000|2021-08-09 04:45:00|16732.3|16612.3|16732.44|16612.44|16739.77|16619.77|16721.47|16601.47|289
1628484600000|2021-08-09 04:50:00|16732.37|16612.37|16693.08|16573.08|16732.37|16612.37|16686.08|16566.08|286
1628484900000|2021-08-09 04:55:00|16693.21|16573.21|16717.79|16597.79|16718.08|16598.08|16693.07|16573.07|281
1628485200000|2021-08-09 05:00:00|16717.47|16597.47|16714.64|16594.64|16737.07|16617.07|16710.81|16590.81|285
1628485500000|2021-08-09 05:05:00|16714.52|16594.52|16753.87|16633.87|16760.91|16640.91|16714.08|16594.08|291
1628485800000|2021-08-09 05:10:00|16754.06|16634.06|16749.87|16629.87|16754.63|16634.63|16747.41|16627.41|281
1628486100000|2021-08-09 05:15:00|16749.75|16629.75|16729.93|16609.93|16751.56|16631.56|16729.82|16609.82|287
1628486400000|2021-08-09 05:20:00|16730.21|16610.21|16752.9|16632.9|16758.61|16638.61|16728.77|16608.77|278
1628486700000|2021-08-09 05:25:00|16752.36|16632.36|16746.78|16626.78|16752.36|16632.36|16733.67|16613.67|288
1628487000000|2021-08-09 05:30:00|16747.06|16627.06|16743.35|16623.35|16763.01|16643.01|16743.35|16623.35|272
1628487300000|2021-08-09 05:35:00|16743.29|16623.29|16695.37|16575.37|16743.29|16623.29|16695.37|16575.37|278
1628487600000|2021-08-09 05:40:00|16695.25|16575.25|16687.09|16567.09|16697.52|16577.52|16685.94|16565.94|277
1628487900000|2021-08-09 05:45:00|16685.96|16565.96|16628.18|16508.18|16688.7|16568.7|16627.53|16507.53|293
1628488200000|2021-08-09 05:50:00|16628.08|16508.08|16625.73|16505.73|16628.08|16508.08|16603.07|16483.07|280
1628488500000|2021-08-09 05:55:00|16625.57|16505.57|16656.32|16536.32|16659.23|16539.23|16622.19|16502.19|276
1628488800000|2021-08-09 06:00:00|16656.62|16536.62|16636.28|16516.28|16699.19|16579.19|16636.28|16516.28|288
1628489100000|2021-08-09 06:05:00|16636.07|16516.07|16586.91|16466.91|16638.42|16518.42|16577.1|16457.1|293
1628489400000|2021-08-09 06:10:00|16586.78|16466.78|16571.41|16451.41|16621.56|16501.56|16571.41|16451.41|295
1628489700000|2021-08-09 06:15:00|16570.62|16450.62|16518.87|16398.87|16588.87|16468.87|16506.91|16386.91|294
1628490000000|2021-08-09 06:20:00|16521.35|16401.35|16552.97|16432.97|16552.97|16432.97|16504.65|16384.65|287
1628490300000|2021-08-09 06:25:00|16553.34|16433.34|16527.6|16407.6|16571.89|16451.89|16527.6|16407.6|282
1628490600000|2021-08-09 06:30:00|16527.26|16407.26|16572.16|16452.16|16572.24|16452.24|16521.02|16401.02|285
1628490900000|2021-08-09 06:35:00|16571.43|16451.43|16653.03|16533.03|16653.03|16533.03|16570.4|16450.4|287
1628491200000|2021-08-09 06:40:00|16653.39|16533.39|16591.48|16471.48|16653.41|16533.41|16590.38|16470.38|293
1628491500000|2021-08-09 06:45:00|16591.8|16471.8|16592.38|16472.38|16612.3|16492.3|16560.66|16440.66|294
1628491800000|2021-08-09 06:50:00|16592.98|16472.98|16634.55|16514.55|16634.85|16514.85|16592.98|16472.98|293
1628492100000|2021-08-09 06:55:00|16634.6|16514.6|16619.87|16499.87|16640.66|16520.66|16617.65|16497.65|283
1628492400000|2021-08-09 07:00:00|16620.11|16500.11|16666.91|16546.91|16672.79|16552.79|16619.64|16499.64|286
1628492700000|2021-08-09 07:05:00|16667.21|16547.21|16645.51|16525.51|16673.95|16553.95|16645.51|16525.51|291
1628493000000|2021-08-09 07:10:00|16645.43|16525.43|16661.46|16541.46|16683.83|16563.83|16644.11|16524.11|289
1628493300000|2021-08-09 07:15:00|16661.21|16541.21|16602.22|16482.22|16666.32|16546.32|16602.22|16482.22|292
1628493600000|2021-08-09 07:20:00|16601.83|16481.83|16597.82|16477.82|16621.4|16501.4|16595.94|16475.94|285
1628493900000|2021-08-09 07:25:00|16597.87|16477.87|16614.1|16494.1|16624.5|16504.5|16593.09|16473.09|285
1628494200000|2021-08-09 07:30:00|16613.02|16493.02|16639.63|16519.63|16639.63|16519.63|16594.54|16474.54|295
1628494500000|2021-08-09 07:35:00|16640.81|16520.81|16676.69|16556.69|16678.05|16558.05|16640.81|16520.81|281
1628494800000|2021-08-09 07:40:00|16676.72|16556.72|16747.65|16627.65|16750.83|16630.83|16676.7|16556.7|290
1628495100000|2021-08-09 07:45:00|16747.63|16627.63|16776.26|16656.26|16788.21|16668.21|16747.13|16627.13|294
1628495400000|2021-08-09 07:50:00|16776.9|16656.9|16781.69|16661.69|16782.73|16662.73|16736.83|16616.83|298
1628495700000|2021-08-09 07:55:00|16782.23|16662.23|16795.6|16675.6|16795.77|16675.77|16770.18|16650.18|293
1628496000000|2021-08-09 08:00:00|16796.35|16676.35|16804.6|16684.6|16816.5|16696.5|16781.71|16661.71|293
1628496300000|2021-08-09 08:05:00|16804.67|16684.67|16769.32|16649.32|16825.02|16705.02|16767.33|16647.33|289
1628496600000|2021-08-09 08:10:00|16769.29|16649.29|16752.99|16632.99|16769.39|16649.39|16746.48|16626.48|283
1628496900000|2021-08-09 08:15:00|16753.1|16633.1|16753.35|16633.35|16757.4|16637.4|16745.13|16625.13|276
1628497200000|2021-08-09 08:20:00|16753.31|16633.31|16741.03|16621.03|16768.62|16648.62|16734.18|16614.18|293
1628497500000|2021-08-09 08:25:00|16739.44|16619.44|16756.28|16636.28|16757.27|16637.27|16734.21|16614.21|279
1628497800000|2021-08-09 08:30:00|16755.73|16635.73|16794.02|16674.02|16795.73|16675.73|16755.73|16635.73|276
1628498100000|2021-08-09 08:35:00|16794.46|16674.46|16815.92|16695.92|16832.53|16712.53|16790.62|16670.62|282
1628498400000|2021-08-09 08:40:00|16815.03|16695.03|16817.56|16697.56|16826.4|16706.4|16811.54|16691.54|286
1628498700000|2021-08-09 08:45:00|16817.5|16697.5|16847.05|16727.05|16851.1|16731.1|16817.5|16697.5|289
1628499000000|2021-08-09 08:50:00|16847.36|16727.36|16864.97|16744.97|16870.36|16750.36|16845.2|16725.2|291
1628499300000|2021-08-09 08:55:00|16864.91|16744.91|16830.89|16710.89|16870.82|16750.82|16830.86|16710.86|290
1628499600000|2021-08-09 09:00:00|16830.91|16710.91|16809.55|16689.55|16840.55|16720.55|16804.77|16684.77|283
1628499900000|2021-08-09 09:05:00|16808.87|16688.87|16820.84|16700.84|16821.84|16701.84|16806.79|16686.79|282
1628500200000|2021-08-09 09:10:00|16820.88|16700.88|16973.67|16853.67|16973.67|16853.67|16820.81|16700.81|298
1628500500000|2021-08-09 09:15:00|16973.95|16853.95|17080.14|16960.14|17086.88|16966.88|16963.82|16843.82|299
1628500800000|2021-08-09 09:20:00|17080.29|16960.29|17145.19|17025.19|17158.68|17038.68|17068.09|16948.09|297
1628501100000|2021-08-09 09:25:00|17144.05|17024.05|17167.22|17047.22|17181.6|17061.6|17129.48|17009.48|300
1628501400000|2021-08-09 09:30:00|17167.34|17047.34|17147.31|17027.31|17173.12|17053.12|17117.99|16997.99|297
1628501700000|2021-08-09 09:35:00|17147.19|17027.19|17181.7|17061.7|17198.66|17078.66|17130.57|17010.57|297
1628502000000|2021-08-09 09:40:00|17181.82|17061.82|17184.54|17064.54|17199.1|17079.1|17167.78|17047.78|293
1628502300000|2021-08-09 09:45:00|17185.73|17065.73|17257.28|17137.28|17261.83|17141.83|17177.28|17057.28|297
1628502600000|2021-08-09 09:50:00|17257.43|17137.43|17241.9|17121.9|17281.37|17161.37|17241.55|17121.55|296
1628502900000|2021-08-09 09:55:00|17243.44|17123.44|17251.79|17131.79|17262.13|17142.13|17239.37|17119.37|294
1628503200000|2021-08-09 10:00:00|17251.78|17131.78|17363.17|17243.17|17367.07|17247.07|17250.5|17130.5|296
1628503500000|2021-08-09 10:05:00|17364.02|17244.02|17361.54|17241.54|17385.75|17265.75|17353.5|17233.5|299
1628503800000|2021-08-09 10:10:00|17360.17|17240.17|17366.12|17246.12|17380.95|17260.95|17344.25|17224.25|294
1628504100000|2021-08-09 10:15:00|17365.03|17245.03|17302.55|17182.55|17376.67|17256.67|17293.93|17173.93|300
1628504400000|2021-08-09 10:20:00|17302.59|17182.59|17259.98|17139.98|17305.72|17185.72|17239.16|17119.16|298
1628504700000|2021-08-09 10:25:00|17259.16|17139.16|17292.9|17172.9|17293.35|17173.35|17256.96|17136.96|292
1628505000000|2021-08-09 10:30:00|17292.73|17172.73|17330.75|17210.75|17337.36|17217.36|17292.73|17172.73|297
1628505300000|2021-08-09 10:35:00|17330.64|17210.64|17354.42|17234.42|17377.32|17257.32|17330.52|17210.52|296
1628505600000|2021-08-09 10:40:00|17354.47|17234.47|17500.5|17380.5|17500.5|17380.5|17354.09|17234.09|296
1628505900000|2021-08-09 10:45:00|17500.13|17380.13|17467.68|17347.68|17503.64|17383.64|17450.93|17330.93|298
1628506200000|2021-08-09 10:50:00|17468.04|17348.04|17507.15|17387.15|17519.42|17399.42|17463.83|17343.83|294
1628506500000|2021-08-09 10:55:00|17509.02|17389.02|17525.97|17405.97|17533.65|17413.65|17503.9|17383.9|298
1628506800000|2021-08-09 11:00:00|17525.57|17405.57|17506.19|17386.19|17585.51|17465.51|17506.19|17386.19|300
1628507100000|2021-08-09 11:05:00|17506.16|17386.16|17546.74|17426.74|17548.69|17428.69|17478.69|17358.69|299
1628507400000|2021-08-09 11:10:00|17546.68|17426.68|17637.91|17517.91|17642.32|17522.32|17546.68|17426.68|299
1628507700000|2021-08-09 11:15:00|17638.56|17518.56|17628.33|17508.33|17648.04|17528.04|17602.45|17482.45|298
1628508000000|2021-08-09 11:20:00|17628.13|17508.13|17625.24|17505.24|17630.5|17510.5|17587.05|17467.05|295
1628508300000|2021-08-09 11:25:00|17625.54|17505.54|17627.96|17507.96|17658.47|17538.47|17625.52|17505.52|298
1628508600000|2021-08-09 11:30:00|17624.58|17504.58|17540.06|17420.06|17625.3|17505.3|17540.06|17420.06|297
1628508900000|2021-08-09 11:35:00|17542.06|17422.06|17563.46|17443.46|17568.31|17448.31|17533.34|17413.34|294
1628509200000|2021-08-09 11:40:00|17562.61|17442.61|17622.01|17502.01|17623.29|17503.29|17562.12|17442.12|294
1628509500000|2021-08-09 11:45:00|17622.45|17502.45|17593.35|17473.35|17635.83|17515.83|17593.28|17473.28|298
1628509800000|2021-08-09 11:50:00|17592.5|17472.5|17676|17556|17676.12|17556.12|17592.47|17472.47|298
1628510100000|2021-08-09 11:55:00|17677.5|17557.5|17678.12|17558.12|17686.66|17566.66|17625.92|17505.92|297
1628510400000|2021-08-09 12:00:00|17679.03|17559.03|17631.06|17511.06|17688.13|17568.13|17617.92|17497.92|298
1628510700000|2021-08-09 12:05:00|17630.13|17510.13|17540.19|17420.19|17631|17511|17539.26|17419.26|300
1628511000000|2021-08-09 12:10:00|17536.69|17416.69|17574.92|17454.92|17575.41|17455.41|17522.09|17402.09|202
1628511600000|2021-08-09 12:20:00|17482.07|17362.07|17521.24|17401.24|17542.16|17422.16|17482.07|17362.07|291
1628511900000|2021-08-09 12:25:00|17520.64|17400.64|17553.47|17433.47|17578.12|17458.12|17518.15|17398.15|295
1628512200000|2021-08-09 12:30:00|17553.32|17433.32|17539.76|17419.76|17592.65|17472.65|17539.19|17419.19|296
1628512500000|2021-08-09 12:35:00|17539.77|17419.77|17552.76|17432.76|17563.86|17443.86|17539.76|17419.76|291
1628512800000|2021-08-09 12:40:00|17552.64|17432.64|17543.07|17423.07|17576.42|17456.42|17539.95|17419.95|297
1628513100000|2021-08-09 12:45:00|17541.99|17421.99|17560.73|17440.73|17576.75|17456.75|17541.44|17421.44|294
1628513400000|2021-08-09 12:50:00|17560.77|17440.77|17545.84|17425.84|17561.95|17441.95|17545.46|17425.46|289
1628513700000|2021-08-09 12:55:00|17544|17424|17581.22|17461.22|17581.22|17461.22|17539.37|17419.37|297
1628514000000|2021-08-09 13:00:00|17580.91|17460.91|17616.87|17496.87|17659.25|17539.25|17580.91|17460.91|299
1628514300000|2021-08-09 13:05:00|17616.03|17496.03|17547.24|17427.24|17616.03|17496.03|17543.07|17423.07|299
1628514600000|2021-08-09 13:10:00|17547.89|17427.89|17577.62|17457.62|17591.78|17471.78|17538.71|17418.71|293
1628514900000|2021-08-09 13:15:00|17578.32|17458.32|17558.63|17438.63|17580.84|17460.84|17551.7|17431.7|295
1628515200000|2021-08-09 13:20:00|17559.38|17439.38|17598.23|17478.23|17609.22|17489.22|17559.16|17439.16|289
1628515500000|2021-08-09 13:25:00|17598.91|17478.91|17627.5|17507.5|17628.54|17508.54|17593.81|17473.81|293
1628515800000|2021-08-09 13:30:00|17627.09|17507.09|17636.96|17516.96|17647.56|17527.56|17621.57|17501.57|294
1628516100000|2021-08-09 13:35:00|17636.15|17516.15|17644.88|17524.88|17644.88|17524.88|17611.05|17491.05|292
1628516400000|2021-08-09 13:40:00|17644.83|17524.83|17609.4|17489.4|17655.28|17535.28|17605.84|17485.84|296
1628516700000|2021-08-09 13:45:00|17609.26|17489.26|17558.64|17438.64|17619.69|17499.69|17548.64|17428.64|293
1628517000000|2021-08-09 13:50:00|17559.15|17439.15|17432.56|17312.56|17571.18|17451.18|17427.14|17307.14|299
1628517300000|2021-08-09 13:55:00|17431.75|17311.75|17417.16|17297.16|17458.98|17338.98|17381.27|17261.27|299
1628517600000|2021-08-09 14:00:00|17416.41|17296.41|17464.74|17344.74|17476.51|17356.51|17416.41|17296.41|296
1628517900000|2021-08-09 14:05:00|17464.57|17344.57|17678.19|17558.19|17685.88|17565.88|17453.1|17333.1|299
1628518200000|2021-08-09 14:10:00|17677.76|17557.76|17639.88|17519.88|17706.03|17586.03|17623.03|17503.03|299
1628518500000|2021-08-09 14:15:00|17639.87|17519.87|17655.71|17535.71|17661.79|17541.79|17627.06|17507.06|297
1628518800000|2021-08-09 14:20:00|17656.68|17536.68|17672.49|17552.49|17697.96|17577.96|17656.68|17536.68|297
1628519100000|2021-08-09 14:25:00|17672.85|17552.85|17610.13|17490.13|17673.66|17553.66|17608.3|17488.3|298
1628519400000|2021-08-09 14:30:00|17609.89|17489.89|17546.18|17426.18|17622.54|17502.54|17544.14|17424.14|299
1628519700000|2021-08-09 14:35:00|17545.34|17425.34|17574.67|17454.67|17575.35|17455.35|17532.16|17412.16|296
1628520000000|2021-08-09 14:40:00|17574.62|17454.62|17569.91|17449.91|17610.06|17490.06|17569.91|17449.91|296
1628520300000|2021-08-09 14:45:00|17570|17450|17551.88|17431.88|17587.57|17467.57|17551.88|17431.88|292
1628520600000|2021-08-09 14:50:00|17552.52|17432.52|17549.64|17429.64|17552.52|17432.52|17497.27|17377.27|294
1628520900000|2021-08-09 14:55:00|17549.84|17429.84|17523.87|17403.87|17577.51|17457.51|17523.05|17403.05|297
1628521200000|2021-08-09 15:00:00|17522.5|17402.5|17586.41|17466.41|17595.44|17475.44|17522.47|17402.47|296
1628521500000|2021-08-09 15:05:00|17585.92|17465.92|17607.61|17487.61|17607.61|17487.61|17575|17455|293
1628521800000|2021-08-09 15:10:00|17607.35|17487.35|17653.48|17533.48|17658.65|17538.65|17606.44|17486.44|294
1628522100000|2021-08-09 15:15:00|17653.49|17533.49|17686.79|17566.79|17689.65|17569.65|17653.39|17533.39|295
1628522400000|2021-08-09 15:20:00|17686.9|17566.9|17677.55|17557.55|17689.88|17569.88|17664.73|17544.73|294
1628522700000|2021-08-09 15:25:00|17677.21|17557.21|17694.92|17574.92|17694.92|17574.92|17672.36|17552.36|295
1628523000000|2021-08-09 15:30:00|17694.84|17574.84|17693.29|17573.29|17705.06|17585.06|17663.93|17543.93|297
1628523300000|2021-08-09 15:35:00|17695.46|17575.46|17736.98|17616.98|17770.25|17650.25|17695.46|17575.46|297
1628523600000|2021-08-09 15:40:00|17737.11|17617.11|17720.94|17600.94|17747.56|17627.56|17717.48|17597.48|295
1628523900000|2021-08-09 15:45:00|17721.1|17601.1|17757.59|17637.59|17758.24|17638.24|17711.18|17591.18|298
1628524200000|2021-08-09 15:50:00|17757.51|17637.51|17784.53|17664.53|17788.64|17668.64|17755.85|17635.85|299
1628524500000|2021-08-09 15:55:00|17784.19|17664.19|17770.07|17650.07|17785.44|17665.44|17770.07|17650.07|298
1628524800000|2021-08-09 16:00:00|17769.58|17649.58|17769.71|17649.71|17785.39|17665.39|17707.57|17587.57|297
1628525100000|2021-08-09 16:05:00|17769.53|17649.53|17797.16|17677.16|17810|17690|17752.24|17632.24|300
1628525400000|2021-08-09 16:10:00|17796.38|17676.38|17691.37|17571.37|17796.38|17676.38|17667.63|17547.63|300
1628525700000|2021-08-09 16:15:00|17691.6|17571.6|17724.13|17604.13|17739.86|17619.86|17684.57|17564.57|299
1628526000000|2021-08-09 16:20:00|17724.65|17604.65|17706.01|17586.01|17765.12|17645.12|17706.01|17586.01|297
1628526300000|2021-08-09 16:25:00|17705.12|17585.12|17646.81|17526.81|17721.85|17601.85|17646.14|17526.14|298
1628526600000|2021-08-09 16:30:00|17647.79|17527.79|17682.34|17562.34|17696.31|17576.31|17645.93|17525.93|297
1628526900000|2021-08-09 16:35:00|17682.37|17562.37|17648.62|17528.62|17685.15|17565.15|17638.65|17518.65|293
1628527200000|2021-08-09 16:40:00|17646.9|17526.9|17662.14|17542.14|17670.64|17550.64|17628.72|17508.72|295
1628527500000|2021-08-09 16:45:00|17662.29|17542.29|17713.18|17593.18|17713.39|17593.39|17661.99|17541.99|297
1628527800000|2021-08-09 16:50:00|17713.29|17593.29|17749.58|17629.58|17749.58|17629.58|17713.29|17593.29|294
1628528100000|2021-08-09 16:55:00|17749.63|17629.63|17736.35|17616.35|17749.63|17629.63|17721.28|17601.28|296
1628528400000|2021-08-09 17:00:00|17736.43|17616.43|17771.83|17651.83|17773.52|17653.52|17697.34|17577.34|296
1628528700000|2021-08-09 17:05:00|17773.35|17653.35|17691.23|17571.23|17773.35|17653.35|17691.2|17571.2|294
1628529000000|2021-08-09 17:10:00|17691.66|17571.66|17678.1|17558.1|17693.34|17573.34|17669.36|17549.36|294
1628529300000|2021-08-09 17:15:00|17677.92|17557.92|17708.53|17588.53|17709.96|17589.96|17670.86|17550.86|296
1628529600000|2021-08-09 17:20:00|17708.51|17588.51|17690.99|17570.99|17713.19|17593.19|17677.8|17557.8|291
1628529900000|2021-08-09 17:25:00|17691.08|17571.08|17710.93|17590.93|17711.09|17591.09|17683.95|17563.95|287
1628530200000|2021-08-09 17:30:00|17711.02|17591.02|17698.5|17578.5|17717.9|17597.9|17690.21|17570.21|293
1628530500000|2021-08-09 17:35:00|17698.84|17578.84|17699.17|17579.17|17715.33|17595.33|17673.35|17553.35|289
1628530800000|2021-08-09 17:40:00|17699.3|17579.3|17681.35|17561.35|17720.12|17600.12|17681.35|17561.35|293
1628531100000|2021-08-09 17:45:00|17681.15|17561.15|17698.76|17578.76|17702.62|17582.62|17670.8|17550.8|292
1628531400000|2021-08-09 17:50:00|17698.88|17578.88|17709.44|17589.44|17721.43|17601.43|17694.74|17574.74|293
1628531700000|2021-08-09 17:55:00|17709.64|17589.64|17684.15|17564.15|17716.26|17596.26|17677.33|17557.33|290
1628532000000|2021-08-09 18:00:00|17684.14|17564.14|17741.88|17621.88|17741.88|17621.88|17683.58|17563.58|289
1628532300000|2021-08-09 18:05:00|17743.69|17623.69|17733.88|17613.88|17745.91|17625.91|17710.11|17590.11|295
1628532600000|2021-08-09 18:10:00|17733.86|17613.86|17746.53|17626.53|17746.53|17626.53|17729.34|17609.34|286
1628532900000|2021-08-09 18:15:00|17748.52|17628.52|17779.86|17659.86|17779.86|17659.86|17728.29|17608.29|294
1628533200000|2021-08-09 18:20:00|17781.21|17661.21|17777.78|17657.78|17796.29|17676.29|17767.38|17647.38|292
1628533500000|2021-08-09 18:25:00|17778.48|17658.48|17769.11|17649.11|17785.04|17665.04|17749.5|17629.5|294
1628533800000|2021-08-09 18:30:00|17769.08|17649.08|17819.06|17699.06|17819.06|17699.06|17752|17632|298
1628534100000|2021-08-09 18:35:00|17819.96|17699.96|17863.16|17743.16|17868.25|17748.25|17812.09|17692.09|295
1628534400000|2021-08-09 18:40:00|17863.11|17743.11|17911.64|17791.64|17942.21|17822.21|17863.11|17743.11|298
1628534700000|2021-08-09 18:45:00|17911.36|17791.36|17934.87|17814.87|17942.24|17822.24|17891.74|17771.74|298
1628535000000|2021-08-09 18:50:00|17933.69|17813.69|17870.67|17750.67|17933.69|17813.69|17864.43|17744.43|295
1628535300000|2021-08-09 18:55:00|17870.06|17750.06|17826.96|17706.96|17870.06|17750.06|17823.76|17703.76|296
1628535600000|2021-08-09 19:00:00|17827.35|17707.35|17829.34|17709.34|17847.21|17727.21|17796.66|17676.66|294
1628535900000|2021-08-09 19:05:00|17829.26|17709.26|17867.92|17747.92|17873.23|17753.23|17829.26|17709.26|293
1628536200000|2021-08-09 19:10:00|17867.91|17747.91|17909.68|17789.68|17909.93|17789.93|17862.8|17742.8|294
1628536500000|2021-08-09 19:15:00|17910.04|17790.04|17873.37|17753.37|17914.83|17794.83|17871.64|17751.64|293
1628536800000|2021-08-09 19:20:00|17873.5|17753.5|17887.38|17767.38|17894.65|17774.65|17861.08|17741.08|298
1628537100000|2021-08-09 19:25:00|17887.25|17767.25|17870.45|17750.45|17887.96|17767.96|17865.04|17745.04|289
1628537400000|2021-08-09 19:30:00|17870.28|17750.28|17825.11|17705.11|17870.28|17750.28|17824.47|17704.47|291
1628537700000|2021-08-09 19:35:00|17824.1|17704.1|17799.14|17679.14|17827.92|17707.92|17788.22|17668.22|296
1628538000000|2021-08-09 19:40:00|17799.73|17679.73|17797.64|17677.64|17811.77|17691.77|17794.01|17674.01|293
1628538300000|2021-08-09 19:45:00|17798.12|17678.12|17793.28|17673.28|17806.63|17686.63|17789.17|17669.17|288
1628538600000|2021-08-09 19:50:00|17793.58|17673.58|17671.36|17551.36|17793.9|17673.9|17670.47|17550.47|297
1628538900000|2021-08-09 19:55:00|17671.79|17551.79|17707.9|17587.9|17708.19|17588.19|17664.42|17544.42|291
1628539200000|2021-08-09 20:00:00|17709.03|17589.03|17781.09|17661.09|17797.34|17677.34|17709.03|17589.03|300
1628539500000|2021-08-09 20:05:00|17780.96|17660.96|17800.16|17680.16|17802.12|17682.12|17775.75|17655.75|295
1628539800000|2021-08-09 20:10:00|17800.69|17680.69|17772.75|17652.75|17812.83|17692.83|17772.42|17652.42|297
1628540100000|2021-08-09 20:15:00|17774.35|17654.35|17817.64|17697.64|17828.21|17708.21|17774.35|17654.35|292
1628540400000|2021-08-09 20:20:00|17817.69|17697.69|17836.9|17716.9|17846.15|17726.15|17816.63|17696.63|293
1628540700000|2021-08-09 20:25:00|17837.04|17717.04|17785.02|17665.02|17837.04|17717.04|17783.73|17663.73|288
1628541000000|2021-08-09 20:30:00|17785.11|17665.11|17511.25|17391.25|17785.11|17665.11|17481.9|17361.9|298
1628541300000|2021-08-09 20:35:00|17512.03|17392.03|17565.84|17445.84|17584.93|17464.93|17500.9|17380.9|299
1628541600000|2021-08-09 20:40:00|17567.21|17447.21|17571.52|17451.52|17641.6|17521.6|17566.94|17446.94|298
1628541900000|2021-08-09 20:45:00|17571.4|17451.4|17477.74|17357.74|17582.41|17462.41|17469.93|17349.93|298
1628542200000|2021-08-09 20:50:00|17478.64|17358.64|17492.82|17372.82|17523.54|17403.54|17478.64|17358.64|298
1628542500000|2021-08-09 20:55:00|17493.03|17373.03|17398.8|17278.8|17508.35|17388.35|17397.9|17277.9|300
1628542800000|2021-08-09 21:00:00|17400.73|17280.73|17444.9|17324.9|17507.98|17387.98|17400.73|17280.73|298
1628543100000|2021-08-09 21:05:00|17444.81|17324.81|17447.15|17327.15|17488.44|17368.44|17437.03|17317.03|295
1628543400000|2021-08-09 21:10:00|17447.04|17327.04|17299.42|17179.42|17448.16|17328.16|17277.25|17157.25|298
1628543700000|2021-08-09 21:15:00|17298.63|17178.63|17313.69|17193.69|17318.89|17198.89|17221.44|17101.44|299
1628544000000|2021-08-09 21:20:00|17313.71|17193.71|17268.68|17148.68|17331.17|17211.17|17265.93|17145.93|300
1628544300000|2021-08-09 21:25:00|17267.59|17147.59|17311.15|17191.15|17336.32|17216.32|17265.59|17145.59|296
1628544600000|2021-08-09 21:30:00|17311.66|17191.66|17393.95|17273.95|17399.47|17279.47|17310.59|17190.59|297
1628544900000|2021-08-09 21:35:00|17393.9|17273.9|17515.59|17395.59|17523.69|17403.69|17375.91|17255.91|298
1628545200000|2021-08-09 21:40:00|17517.75|17397.75|17576.94|17456.94|17593.39|17473.39|17517.71|17397.71|295
1628545500000|2021-08-09 21:45:00|17575.54|17455.54|17521.56|17401.56|17577.66|17457.66|17517.72|17397.72|297
1628545800000|2021-08-09 21:50:00|17521.58|17401.58|17524.27|17404.27|17551.13|17431.13|17507.24|17387.24|294
1628546100000|2021-08-09 21:55:00|17523.04|17403.04|17511.62|17391.62|17524.23|17404.23|17491.21|17371.21|296
1628546400000|2021-08-09 22:00:00|17512.13|17392.13|17521.27|17401.27|17618.24|17498.24|17503.84|17383.84|298
1628546700000|2021-08-09 22:05:00|17520.29|17400.29|17502.97|17382.97|17524.42|17404.42|17481.66|17361.66|297
1628547000000|2021-08-09 22:10:00|17504.32|17384.32|17502.24|17382.24|17536.64|17416.64|17488.54|17368.54|297
1628547300000|2021-08-09 22:15:00|17502.95|17382.95|17550.49|17430.49|17557.84|17437.84|17502.95|17382.95|295
1628547600000|2021-08-09 22:20:00|17550.53|17430.53|17581.61|17461.61|17588.14|17468.14|17549.85|17429.85|288
1628547900000|2021-08-09 22:25:00|17583.03|17463.03|17540.06|17420.06|17584.26|17464.26|17536.41|17416.41|293
1628548200000|2021-08-09 22:30:00|17540.17|17420.17|17609.66|17489.66|17614.25|17494.25|17540.17|17420.17|296
1628548500000|2021-08-09 22:35:00|17611.53|17491.53|17624.79|17504.79|17625.5|17505.5|17587.8|17467.8|294
1628548800000|2021-08-09 22:40:00|17625.16|17505.16|17656.08|17536.08|17660.25|17540.25|17610.16|17490.16|290
1628549100000|2021-08-09 22:45:00|17657.03|17537.03|17723.92|17603.92|17723.92|17603.92|17638.78|17518.78|294
1628549400000|2021-08-09 22:50:00|17724.12|17604.12|17717.69|17597.69|17746.45|17626.45|17717.66|17597.66|297
1628549700000|2021-08-09 22:55:00|17717.7|17597.7|17742.93|17622.93|17746.32|17626.32|17703.21|17583.21|292
1628550000000|2021-08-09 23:00:00|17743.48|17623.48|17739.25|17619.25|17746.18|17626.18|17725.63|17605.63|293
1628550300000|2021-08-09 23:05:00|17740.64|17620.64|17736.81|17616.81|17743.86|17623.86|17708.04|17588.04|295
1628550600000|2021-08-09 23:10:00|17737.62|17617.62|17770.61|17650.61|17797.65|17677.65|17737.34|17617.34|297
1628550900000|2021-08-09 23:15:00|17771.71|17651.71|17777.62|17657.62|17825.38|17705.38|17771.32|17651.32|294
1628551200000|2021-08-09 23:20:00|17778|17658|17793.61|17673.61|17800.78|17680.78|17774.5|17654.5|291
1628551500000|2021-08-09 23:25:00|17793.63|17673.63|17757.83|17637.83|17799.07|17679.07|17746.52|17626.52|298
1628551800000|2021-08-09 23:30:00|17757.6|17637.6|17728.8|17608.8|17759.1|17639.1|17701.13|17581.13|296
1628552100000|2021-08-09 23:35:00|17728.81|17608.81|17712.27|17592.27|17731.21|17611.21|17693.9|17573.9|294
1628552400000|2021-08-09 23:40:00|17712.85|17592.85|17663.04|17543.04|17715.05|17595.05|17662.58|17542.58|289
1628552700000|2021-08-09 23:45:00|17662.5|17542.5|17700.98|17580.98|17707.11|17587.11|17657.88|17537.88|297
1628553000000|2021-08-09 23:50:00|17701.2|17581.2|17762.91|17642.91|17762.94|17642.94|17699.33|17579.33|292
1628553300000|2021-08-09 23:55:00|17762.07|17642.07|17757.13|17637.13|17786.22|17666.22|17755.3|17635.3|293
1628553600000|2021-08-10 00:00:00|17756.3|17636.3|17778.3|17658.3|17790.91|17670.91|17705.56|17585.56|298
1628553900000|2021-08-10 00:05:00|17778.83|17658.83|17815.87|17695.87|17912.65|17792.65|17776.18|17656.18|297
1628554200000|2021-08-10 00:10:00|17812.54|17692.54|17647.36|17527.36|17812.54|17692.54|17622.55|17502.55|300
1628554500000|2021-08-10 00:15:00|17649.33|17529.33|17703.63|17583.63|17703.63|17583.63|17638.68|17518.68|299
1628554800000|2021-08-10 00:20:00|17705.22|17585.22|17696.77|17576.77|17727.14|17607.14|17688.5|17568.5|293
1628555100000|2021-08-10 00:25:00|17696.45|17576.45|17761.33|17641.33|17773.58|17653.58|17694.45|17574.45|294
1628555400000|2021-08-10 00:30:00|17760.56|17640.56|17712.49|17592.49|17786.84|17666.84|17711.18|17591.18|298
1628555700000|2021-08-10 00:35:00|17712.59|17592.59|17595.65|17475.65|17718.89|17598.89|17587.82|17467.82|296
1628556000000|2021-08-10 00:40:00|17596.26|17476.26|17590.4|17470.4|17605.57|17485.57|17579.17|17459.17|293
1628556300000|2021-08-10 00:45:00|17590.54|17470.54|17526.73|17406.73|17591.89|17471.89|17502.44|17382.44|296
1628556600000|2021-08-10 00:50:00|17526.45|17406.45|17561.7|17441.7|17561.7|17441.7|17524.85|17404.85|292
1628556900000|2021-08-10 00:55:00|17561.83|17441.83|17630.04|17510.04|17642.53|17522.53|17561.83|17441.83|297
1628557200000|2021-08-10 01:00:00|17628.79|17508.79|17583.98|17463.98|17628.85|17508.85|17583.98|17463.98|297
1628557500000|2021-08-10 01:05:00|17583.74|17463.74|17559.36|17439.36|17605.52|17485.52|17557.5|17437.5|293
1628557800000|2021-08-10 01:10:00|17559.08|17439.08|17506.41|17386.41|17559.77|17439.77|17505.5|17385.5|297
1628558100000|2021-08-10 01:15:00|17503.66|17383.66|17514.89|17394.89|17529.4|17409.4|17475.37|17355.37|297
1628558400000|2021-08-10 01:20:00|17517.25|17397.25|17531.3|17411.3|17558.5|17438.5|17516.63|17396.63|296
1628558700000|2021-08-10 01:25:00|17531.44|17411.44|17546.58|17426.58|17546.58|17426.58|17502.62|17382.62|296
1628559000000|2021-08-10 01:30:00|17546.35|17426.35|17609.39|17489.39|17609.39|17489.39|17546.35|17426.35|292
1628559300000|2021-08-10 01:35:00|17609.77|17489.77|17617.81|17497.81|17620.35|17500.35|17596.27|17476.27|290
1628559600000|2021-08-10 01:40:00|17618.05|17498.05|17604.99|17484.99|17621.15|17501.15|17596.31|17476.31|290
1628559900000|2021-08-10 01:45:00|17605.56|17485.56|17652.55|17532.55|17652.55|17532.55|17571.44|17451.44|295
1628560200000|2021-08-10 01:50:00|17654.84|17534.84|17651.39|17531.39|17666.68|17546.68|17641.26|17521.26|294
1628560500000|2021-08-10 01:55:00|17650.66|17530.66|17657.62|17537.62|17657.62|17537.62|17626.57|17506.57|296
1628560800000|2021-08-10 02:00:00|17657.76|17537.76|17589.73|17469.73|17657.76|17537.76|17589.04|17469.04|297
1628561100000|2021-08-10 02:05:00|17589.09|17469.09|17603.01|17483.01|17614.24|17494.24|17579.74|17459.74|296
1628561400000|2021-08-10 02:10:00|17602.94|17482.94|17628.4|17508.4|17633.57|17513.57|17598.39|17478.39|292
1628561700000|2021-08-10 02:15:00|17629.62|17509.62|17595.61|17475.61|17629.62|17509.62|17594.37|17474.37|289
1628562000000|2021-08-10 02:20:00|17595.43|17475.43|17645.7|17525.7|17649.81|17529.81|17588.63|17468.63|292
1628562300000|2021-08-10 02:25:00|17645.47|17525.47|17643.26|17523.26|17655.44|17535.44|17627.28|17507.28|291
1628562600000|2021-08-10 02:30:00|17644.3|17524.3|17621.05|17501.05|17653.06|17533.06|17619.65|17499.65|296
1628562900000|2021-08-10 02:35:00|17621.13|17501.13|17649.9|17529.9|17649.9|17529.9|17611.15|17491.15|282
1628563200000|2021-08-10 02:40:00|17648.72|17528.72|17651.58|17531.58|17655.43|17535.43|17621.54|17501.54|285
1628563500000|2021-08-10 02:45:00|17652.32|17532.32|17661.71|17541.71|17670.31|17550.31|17637.87|17517.87|296
1628563800000|2021-08-10 02:50:00|17661.89|17541.89|17696.18|17576.18|17697.4|17577.4|17661.02|17541.02|293
1628564100000|2021-08-10 02:55:00|17695.92|17575.92|17681.8|17561.8|17698.59|17578.59|17678.79|17558.79|270
1628564700000|2021-08-10 03:05:00|17679.95|17559.95|17660.23|17540.23|17680.05|17560.05|17657.48|17537.48|124
1628565000000|2021-08-10 03:10:00|17660.64|17540.64|17642.54|17522.54|17674.16|17554.16|17640.6|17520.6|290
1628565300000|2021-08-10 03:15:00|17641.94|17521.94|17605.58|17485.58|17658.68|17538.68|17605.58|17485.58|288
1628565600000|2021-08-10 03:20:00|17605.08|17485.08|17590.3|17470.3|17610.35|17490.35|17579.57|17459.57|291
1628565900000|2021-08-10 03:25:00|17589.72|17469.72|17559.78|17439.78|17589.72|17469.72|17556.05|17436.05|291
1628566200000|2021-08-10 03:30:00|17559.69|17439.69|17541.01|17421.01|17559.84|17439.84|17534.58|17414.58|290
1628566500000|2021-08-10 03:35:00|17541.08|17421.08|17543.97|17423.97|17544.4|17424.4|17518.69|17398.69|289
1628566800000|2021-08-10 03:40:00|17544.61|17424.61|17574.41|17454.41|17586.36|17466.36|17533.91|17413.91|297
1628567100000|2021-08-10 03:45:00|17574.59|17454.59|17538.04|17418.04|17576.72|17456.72|17528.8|17408.8|295
1628567400000|2021-08-10 03:50:00|17539.28|17419.28|17511.7|17391.7|17539.79|17419.79|17511.7|17391.7|290
1628567700000|2021-08-10 03:55:00|17511.83|17391.83|17528.81|17408.81|17530.9|17410.9|17503.82|17383.82|289
1628568000000|2021-08-10 04:00:00|17528.78|17408.78|17480.26|17360.26|17529.29|17409.29|17468.92|17348.92|290
1628568300000|2021-08-10 04:05:00|17480.24|17360.24|17531.77|17411.77|17532.31|17412.31|17472.8|17352.8|291
1628568600000|2021-08-10 04:10:00|17531.29|17411.29|17567.78|17447.78|17569.28|17449.28|17525.22|17405.22|293
1628568900000|2021-08-10 04:15:00|17568.91|17448.91|17586.67|17466.67|17586.67|17466.67|17545.38|17425.38|287
1628569200000|2021-08-10 04:20:00|17587.3|17467.3|17604.15|17484.15|17605.39|17485.39|17585.3|17465.3|294
1628569500000|2021-08-10 04:25:00|17602.92|17482.92|17600.7|17480.7|17608.86|17488.86|17596.34|17476.34|278
1628569800000|2021-08-10 04:30:00|17600.32|17480.32|17547.99|17427.99|17600.32|17480.32|17546.65|17426.65|286
1628570100000|2021-08-10 04:35:00|17547.86|17427.86|17518.91|17398.91|17549.82|17429.82|17516.95|17396.95|283
1628570400000|2021-08-10 04:40:00|17518.81|17398.81|17503.8|17383.8|17519.58|17399.58|17502.02|17382.02|282
1628570700000|2021-08-10 04:45:00|17503.26|17383.26|17543.06|17423.06|17544.21|17424.21|17500.55|17380.55|286
1628571000000|2021-08-10 04:50:00|17543.05|17423.05|17533.17|17413.17|17544.6|17424.6|17503.92|17383.92|291
1628571300000|2021-08-10 04:55:00|17533.13|17413.13|17475.34|17355.34|17533.97|17413.97|17475.34|17355.34|291
1628571600000|2021-08-10 05:00:00|17473.82|17353.82|17518.72|17398.72|17520.41|17400.41|17447.5|17327.5|295
1628571900000|2021-08-10 05:05:00|17519.04|17399.04|17572|17452|17574.18|17454.18|17518.96|17398.96|288
1628572200000|2021-08-10 05:10:00|17571.92|17451.92|17561.21|17441.21|17571.92|17451.92|17558.13|17438.13|284
1628572500000|2021-08-10 05:15:00|17561.6|17441.6|17636.12|17516.12|17636.89|17516.89|17560.32|17440.32|294
1628572800000|2021-08-10 05:20:00|17637.08|17517.08|17628.17|17508.17|17639.47|17519.47|17625.18|17505.18|291
1628573100000|2021-08-10 05:25:00|17626.5|17506.5|17616.07|17496.07|17626.82|17506.82|17612.1|17492.1|287
1628573400000|2021-08-10 05:30:00|17616.2|17496.2|17632.02|17512.02|17643.62|17523.62|17593.49|17473.49|293
1628573700000|2021-08-10 05:35:00|17631.75|17511.75|17605.1|17485.1|17633.3|17513.3|17604.14|17484.14|284
1628574000000|2021-08-10 05:40:00|17604.99|17484.99|17593.02|17473.02|17623.46|17503.46|17576.81|17456.81|288
1628574300000|2021-08-10 05:45:00|17592.96|17472.96|17578.91|17458.91|17606.17|17486.17|17576.49|17456.49|283
1628574600000|2021-08-10 05:50:00|17579.88|17459.88|17551.37|17431.37|17581.39|17461.39|17544.7|17424.7|292
1628574900000|2021-08-10 05:55:00|17550.96|17430.96|17547.78|17427.78|17553.09|17433.09|17545.79|17425.79|190
1628575500000|2021-08-10 06:05:00|17503.34|17383.34|17504.18|17384.18|17504.46|17384.46|17476.58|17356.58|278
1628575800000|2021-08-10 06:10:00|17504.4|17384.4|17505.27|17385.27|17512.12|17392.12|17488.3|17368.3|292
1628576100000|2021-08-10 06:15:00|17505.64|17385.64|17556.12|17436.12|17559.97|17439.97|17504.73|17384.73|292
1628576400000|2021-08-10 06:20:00|17555.98|17435.98|17519.24|17399.24|17556.15|17436.15|17518.56|17398.56|285
1628576700000|2021-08-10 06:25:00|17519.05|17399.05|17500.47|17380.47|17519.88|17399.88|17491.1|17371.1|287
1628577000000|2021-08-10 06:30:00|17501.27|17381.27|17553.92|17433.92|17553.92|17433.92|17501.05|17381.05|289
1628577300000|2021-08-10 06:35:00|17554.09|17434.09|17537.01|17417.01|17556.34|17436.34|17533.32|17413.32|288
1628577600000|2021-08-10 06:40:00|17537.42|17417.42|17572.81|17452.81|17572.81|17452.81|17537.39|17417.39|275
1628577900000|2021-08-10 06:45:00|17572.8|17452.8|17624.01|17504.01|17624.02|17504.02|17572.13|17452.13|296
1628578200000|2021-08-10 06:50:00|17624.51|17504.51|17611.12|17491.12|17625.71|17505.71|17609.19|17489.19|294
1628578500000|2021-08-10 06:55:00|17611.14|17491.14|17602.29|17482.29|17624.08|17504.08|17593.16|17473.16|289
1628578800000|2021-08-10 07:00:00|17601.9|17481.9|17522.67|17402.67|17601.9|17481.9|17522.67|17402.67|292
1628579100000|2021-08-10 07:05:00|17522.19|17402.19|17533.5|17413.5|17537.51|17417.51|17496.64|17376.64|293
1628579400000|2021-08-10 07:10:00|17533.46|17413.46|17540.45|17420.45|17540.45|17420.45|17533.46|17413.46|46
1628579700000|2021-08-10 07:15:00|17509.94|17389.94|17553.15|17433.15|17555.29|17435.29|17508.48|17388.48|159
1628580000000|2021-08-10 07:20:00|17553.16|17433.16|17546.6|17426.6|17553.26|17433.26|17535.9|17415.9|280
1628580300000|2021-08-10 07:25:00|17546.29|17426.29|17552.6|17432.6|17552.6|17432.6|17526.39|17406.39|281
1628580600000|2021-08-10 07:30:00|17552.64|17432.64|17614.09|17494.09|17615.16|17495.16|17534.25|17414.25|284
1628580900000|2021-08-10 07:35:00|17614.79|17494.79|17617.92|17497.92|17623.54|17503.54|17589.74|17469.74|294
1628581200000|2021-08-10 07:40:00|17617.54|17497.54|17634.05|17514.05|17637.4|17517.4|17609.24|17489.24|292
1628581500000|2021-08-10 07:45:00|17633.68|17513.68|17617.82|17497.82|17634.3|17514.3|17598.93|17478.93|290
1628581800000|2021-08-10 07:50:00|17617.83|17497.83|17669.34|17549.34|17669.39|17549.39|17617.83|17497.83|287
1628582100000|2021-08-10 07:55:00|17670.79|17550.79|17741.07|17621.07|17741.72|17621.72|17668.63|17548.63|292
1628582400000|2021-08-10 08:00:00|17740.77|17620.77|17707.97|17587.97|17740.77|17620.77|17703.69|17583.69|294
1628582700000|2021-08-10 08:05:00|17707.85|17587.85|17698.36|17578.36|17708.99|17588.99|17687.2|17567.2|286
1628583000000|2021-08-10 08:10:00|17698.15|17578.15|17673.9|17553.9|17698.15|17578.15|17665.91|17545.91|277
1628583300000|2021-08-10 08:15:00|17674.13|17554.13|17694.61|17574.61|17694.61|17574.61|17651.63|17531.63|283
1628583600000|2021-08-10 08:20:00|17694.52|17574.52|17733.38|17613.38|17741.94|17621.94|17691.53|17571.53|287
1628583900000|2021-08-10 08:25:00|17733.31|17613.31|17755.71|17635.71|17765.47|17645.47|17721.98|17601.98|291
1628584200000|2021-08-10 08:30:00|17754.99|17634.99|17739.88|17619.88|17761.2|17641.2|17737.81|17617.81|284
1628584500000|2021-08-10 08:35:00|17740.03|17620.03|17735.03|17615.03|17741.22|17621.22|17723.19|17603.19|283
1628584800000|2021-08-10 08:40:00|17734.91|17614.91|17770.33|17650.33|17774.33|17654.33|17724.08|17604.08|287
1628585100000|2021-08-10 08:45:00|17770.32|17650.32|17744.55|17624.55|17771.2|17651.2|17738.29|17618.29|287
1628585400000|2021-08-10 08:50:00|17744.47|17624.47|17769.27|17649.27|17773.78|17653.78|17736.35|17616.35|284
1628585700000|2021-08-10 08:55:00|17769.26|17649.26|17815.22|17695.22|17818.69|17698.69|17769.26|17649.26|299
1628586000000|2021-08-10 09:00:00|17814.68|17694.68|17818.02|17698.02|17831.85|17711.85|17810.67|17690.67|291
1628586300000|2021-08-10 09:05:00|17818.13|17698.13|17817.45|17697.45|17819.2|17699.2|17796.13|17676.13|297
1628586600000|2021-08-10 09:10:00|17818.43|17698.43|17824.42|17704.42|17837.69|17717.69|17808.52|17688.52|293
1628586900000|2021-08-10 09:15:00|17825.5|17705.5|17746.73|17626.73|17828.71|17708.71|17746.73|17626.73|298
1628587200000|2021-08-10 09:20:00|17745.43|17625.43|17721.2|17601.2|17757.93|17637.93|17718.39|17598.39|286
1628587500000|2021-08-10 09:25:00|17721.17|17601.17|17724.69|17604.69|17737.05|17617.05|17720.43|17600.43|286
1628587800000|2021-08-10 09:30:00|17724.7|17604.7|17739.44|17619.44|17741.92|17621.92|17722.02|17602.02|287
1628588100000|2021-08-10 09:35:00|17739.38|17619.38|17757.66|17637.66|17763.23|17643.23|17739.38|17619.38|291
1628588400000|2021-08-10 09:40:00|17757.6|17637.6|17756.9|17636.9|17771.17|17651.17|17756.77|17636.77|282
1628588700000|2021-08-10 09:45:00|17757.01|17637.01|17780.5|17660.5|17781.15|17661.15|17722.99|17602.99|289
1628589000000|2021-08-10 09:50:00|17781.83|17661.83|17790.87|17670.87|17791.7|17671.7|17773.05|17653.05|284
1628589300000|2021-08-10 09:55:00|17791.25|17671.25|17771.67|17651.67|17797.46|17677.46|17771.33|17651.33|281
1628589600000|2021-08-10 10:00:00|17771.82|17651.82|17794.46|17674.46|17794.58|17674.58|17764.01|17644.01|285
1628589900000|2021-08-10 10:05:00|17794.41|17674.41|17724.18|17604.18|17794.53|17674.53|17722.61|17602.61|292
1628590200000|2021-08-10 10:10:00|17724.44|17604.44|17771.45|17651.45|17776.35|17656.35|17722.8|17602.8|286
1628590500000|2021-08-10 10:15:00|17771.44|17651.44|17779.9|17659.9|17791.77|17671.77|17763.01|17643.01|294
1628590800000|2021-08-10 10:20:00|17779.63|17659.63|17719.44|17599.44|17781.07|17661.07|17706.04|17586.04|293
1628591100000|2021-08-10 10:25:00|17719.26|17599.26|17728.54|17608.54|17742.94|17622.94|17717.93|17597.93|289
1628591400000|2021-08-10 10:30:00|17728.55|17608.55|17668.06|17548.06|17728.55|17608.55|17649.66|17529.66|294
1628591700000|2021-08-10 10:35:00|17669.56|17549.56|17641.43|17521.43|17689.88|17569.88|17638.68|17518.68|296
1628592000000|2021-08-10 10:40:00|17641.28|17521.28|17643.8|17523.8|17657.48|17537.48|17604.46|17484.46|293
1628592300000|2021-08-10 10:45:00|17643.46|17523.46|17701.12|17581.12|17711.54|17591.54|17641.24|17521.24|297
1628592600000|2021-08-10 10:50:00|17701.28|17581.28|17651.75|17531.75|17702.43|17582.43|17639.75|17519.75|297
1628592900000|2021-08-10 10:55:00|17652.39|17532.39|17656.08|17536.08|17680.37|17560.37|17645.27|17525.27|294
1628593200000|2021-08-10 11:00:00|17656.18|17536.18|17647.2|17527.2|17696.75|17576.75|17646.06|17526.06|295
1628593500000|2021-08-10 11:05:00|17646.62|17526.62|17669.12|17549.12|17669.12|17549.12|17632.46|17512.46|298
1628593800000|2021-08-10 11:10:00|17669.23|17549.23|17744.55|17624.55|17748.32|17628.32|17659.85|17539.85|294
1628594100000|2021-08-10 11:15:00|17744.53|17624.53|17740.6|17620.6|17773.28|17653.28|17736.28|17616.28|297
1628594400000|2021-08-10 11:20:00|17740.75|17620.75|17802.13|17682.13|17802.13|17682.13|17740.36|17620.36|296
1628594700000|2021-08-10 11:25:00|17802.55|17682.55|17834.65|17714.65|17838.98|17718.98|17802.55|17682.55|296
1628595000000|2021-08-10 11:30:00|17834.61|17714.61|17795.47|17675.47|17837.53|17717.53|17788.33|17668.33|298
1628595300000|2021-08-10 11:35:00|17794.76|17674.76|17762.08|17642.08|17798.02|17678.02|17742.45|17622.45|296
1628595600000|2021-08-10 11:40:00|17761.46|17641.46|17691.92|17571.92|17764.43|17644.43|17691.92|17571.92|292
1628595900000|2021-08-10 11:45:00|17691.39|17571.39|17729.46|17609.46|17733.93|17613.93|17640.76|17520.76|298
1628596200000|2021-08-10 11:50:00|17729.44|17609.44|17731.09|17611.09|17745.13|17625.13|17707.41|17587.41|297
1628596500000|2021-08-10 11:55:00|17730.94|17610.94|17715.98|17595.98|17730.94|17610.94|17704.22|17584.22|292
1628596800000|2021-08-10 12:00:00|17716.04|17596.04|17699.05|17579.05|17772.47|17652.47|17689.95|17569.95|297
1628597100000|2021-08-10 12:05:00|17698.73|17578.73|17736.79|17616.79|17736.79|17616.79|17681.92|17561.92|293
1628597400000|2021-08-10 12:10:00|17737.28|17617.28|17809.17|17689.17|17809.74|17689.74|17737.28|17617.28|293
1628597700000|2021-08-10 12:15:00|17809.19|17689.19|17857.61|17737.61|17857.61|17737.61|17793.12|17673.12|298
1628598000000|2021-08-10 12:20:00|17857.64|17737.64|17908.8|17788.8|17912.13|17792.13|17857|17737|297
1628598300000|2021-08-10 12:25:00|17908.26|17788.26|17945.17|17825.17|17945.17|17825.17|17903.51|17783.51|299
1628598600000|2021-08-10 12:30:00|17945.07|17825.07|17937.14|17817.14|17978.45|17858.45|17921.58|17801.58|297
1628598900000|2021-08-10 12:35:00|17938.4|17818.4|17957.12|17837.12|17957.12|17837.12|17931.02|17811.02|293
1628599200000|2021-08-10 12:40:00|17957.1|17837.1|18009.84|17889.84|18012.22|17892.22|17957.1|17837.1|295
1628599500000|2021-08-10 12:45:00|18010.56|17890.56|17989.15|17869.15|18018.35|17898.35|17985.96|17865.96|295
1628599800000|2021-08-10 12:50:00|17989.23|17869.23|17978.51|17858.51|18000.51|17880.51|17975.55|17855.55|296
1628600100000|2021-08-10 12:55:00|17978.34|17858.34|18054.25|17934.25|18060.33|17940.33|17976.55|17856.55|296
1628600400000|2021-08-10 13:00:00|18054.61|17934.61|18056.24|17936.24|18100.05|17980.05|18026.66|17906.66|299
1628600700000|2021-08-10 13:05:00|18055.94|17935.94|18032.74|17912.74|18065.48|17945.48|18006.95|17886.95|298
1628601000000|2021-08-10 13:10:00|18032.32|17912.32|18074.66|17954.66|18079.73|17959.73|18030.42|17910.42|295
1628601300000|2021-08-10 13:15:00|18073.9|17953.9|18041.09|17921.09|18102.25|17982.25|18041.02|17921.02|296
1628601600000|2021-08-10 13:20:00|18041.52|17921.52|18045.07|17925.07|18071.59|17951.59|18041.48|17921.48|294
1628601900000|2021-08-10 13:25:00|18045.16|17925.16|18107.12|17987.12|18113.87|17993.87|18045.16|17925.16|298
1628602200000|2021-08-10 13:30:00|18106.97|17986.97|18222.66|18102.66|18222.66|18102.66|18106.61|17986.61|299
1628602500000|2021-08-10 13:35:00|18224.51|18104.51|18179.21|18059.21|18232.13|18112.13|18179.21|18059.21|208
1628602800000|2021-08-10 13:40:00|17899.98|17779.98|17897.4|17777.4|17918.77|17798.77|17894.51|17774.51|47
1628603100000|2021-08-10 13:45:00|17898.3|17778.3|17879.54|17759.54|17945.32|17825.32|17827.99|17707.99|300
1628603400000|2021-08-10 13:50:00|17878.87|17758.87|17872.26|17752.26|17880.86|17760.86|17851.68|17731.68|299
1628603700000|2021-08-10 13:55:00|17875.56|17755.56|17920.24|17800.24|17966.21|17846.21|17875.56|17755.56|300
1628604000000|2021-08-10 14:00:00|17920.84|17800.84|17919.35|17799.35|17935.3|17815.3|17874.88|17754.88|296
1628604300000|2021-08-10 14:05:00|17919.09|17799.09|17881.74|17761.74|17919.74|17799.74|17860.73|17740.73|297
1628604600000|2021-08-10 14:10:00|17881.84|17761.84|17949.26|17829.26|17949.26|17829.26|17881.45|17761.45|293
1628604900000|2021-08-10 14:15:00|17950.25|17830.25|17951.81|17831.81|17967.59|17847.59|17939.36|17819.36|291
1628605200000|2021-08-10 14:20:00|17951.99|17831.99|17939.75|17819.75|17962.59|17842.59|17921.54|17801.54|295
1628605500000|2021-08-10 14:25:00|17941.47|17821.47|17916.85|17796.85|17952.22|17832.22|17914.26|17794.26|297
1628605800000|2021-08-10 14:30:00|17917.53|17797.53|17896.46|17776.46|17948.34|17828.34|17881.62|17761.62|296
1628606100000|2021-08-10 14:35:00|17896.82|17776.82|17894.73|17774.73|17900.93|17780.93|17871.79|17751.79|294
1628606400000|2021-08-10 14:40:00|17894.48|17774.48|17788.08|17668.08|17894.48|17774.48|17788.08|17668.08|300
1628606700000|2021-08-10 14:45:00|17788.35|17668.35|17770.63|17650.63|17827.21|17707.21|17770.63|17650.63|298
1628607000000|2021-08-10 14:50:00|17769.69|17649.69|17794.19|17674.19|17795.61|17675.61|17739.88|17619.88|298
1628607300000|2021-08-10 14:55:00|17793.79|17673.79|17814.74|17694.74|17841.82|17721.82|17792.34|17672.34|297
1628607600000|2021-08-10 15:00:00|17814.8|17694.8|17833.23|17713.23|17855.6|17735.6|17814.53|17694.53|297
1628607900000|2021-08-10 15:05:00|17833.15|17713.15|17792.07|17672.07|17833.15|17713.15|17756.65|17636.65|296
1628608200000|2021-08-10 15:10:00|17792.59|17672.59|17849.84|17729.84|17869.56|17749.56|17792.59|17672.59|297
1628608500000|2021-08-10 15:15:00|17849.85|17729.85|17840.21|17720.21|17856.03|17736.03|17817.85|17697.85|293
1628608800000|2021-08-10 15:20:00|17840.37|17720.37|17797.35|17677.35|17841.49|17721.49|17796.71|17676.71|292
1628609100000|2021-08-10 15:25:00|17797.04|17677.04|17720.69|17600.69|17804.42|17684.42|17717.47|17597.47|297
1628609400000|2021-08-10 15:30:00|17721.08|17601.08|17650.76|17530.76|17721.08|17601.08|17621.23|17501.23|298
1628609700000|2021-08-10 15:35:00|17651.13|17531.13|17724.66|17604.66|17739.44|17619.44|17651.13|17531.13|297
1628610000000|2021-08-10 15:40:00|17724.61|17604.61|17776.57|17656.57|17776.57|17656.57|17723.94|17603.94|293
1628610300000|2021-08-10 15:45:00|17776.26|17656.26|17794.43|17674.43|17813.56|17693.56|17775.49|17655.49|297
1628610600000|2021-08-10 15:50:00|17795.42|17675.42|17742.52|17622.52|17797.67|17677.67|17740.61|17620.61|292
1628610900000|2021-08-10 15:55:00|17742.24|17622.24|17727.7|17607.7|17757.67|17637.67|17713.22|17593.22|295
1628611200000|2021-08-10 16:00:00|17727.8|17607.8|17726.11|17606.11|17743.46|17623.46|17686.34|17566.34|299
1628611500000|2021-08-10 16:05:00|17726.94|17606.94|17706.59|17586.59|17780.61|17660.61|17706.59|17586.59|300
1628611800000|2021-08-10 16:10:00|17707.29|17587.29|17699.48|17579.48|17754.88|17634.88|17699.48|17579.48|294
1628612100000|2021-08-10 16:15:00|17698.58|17578.58|17645.66|17525.66|17702.66|17582.66|17638.75|17518.75|295
1628612400000|2021-08-10 16:20:00|17645.07|17525.07|17678.94|17558.94|17692.79|17572.79|17645.07|17525.07|296
1628612700000|2021-08-10 16:25:00|17677.62|17557.62|17519.21|17399.21|17677.62|17557.62|17517.6|17397.6|297
1628613000000|2021-08-10 16:30:00|17518.28|17398.28|17448.61|17328.61|17544.87|17424.87|17427.99|17307.99|297
1628613300000|2021-08-10 16:35:00|17451.82|17331.82|17502.66|17382.66|17515.64|17395.64|17451.82|17331.82|300
1628613600000|2021-08-10 16:40:00|17500.72|17380.72|17489.16|17369.16|17522.9|17402.9|17482.14|17362.14|296
1628613900000|2021-08-10 16:45:00|17488.94|17368.94|17508.53|17388.53|17517|17397|17482.62|17362.62|296
1628614200000|2021-08-10 16:50:00|17508.26|17388.26|17469.02|17349.02|17509.37|17389.37|17433.44|17313.44|295
1628614500000|2021-08-10 16:55:00|17468.86|17348.86|17492.59|17372.59|17538.45|17418.45|17467.3|17347.3|297
1628614800000|2021-08-10 17:00:00|17492.74|17372.74|17522.23|17402.23|17548.64|17428.64|17492.11|17372.11|300
1628615100000|2021-08-10 17:05:00|17521.91|17401.91|17558.65|17438.65|17558.65|17438.65|17521.51|17401.51|294
1628615400000|2021-08-10 17:10:00|17558.53|17438.53|17610.08|17490.08|17617.61|17497.61|17558.53|17438.53|286
1628615700000|2021-08-10 17:15:00|17609.82|17489.82|17631.97|17511.97|17660.14|17540.14|17609.48|17489.48|290
1628616000000|2021-08-10 17:20:00|17632.4|17512.4|17600.93|17480.93|17633.24|17513.24|17586.04|17466.04|298
1628616300000|2021-08-10 17:25:00|17601.04|17481.04|17622.75|17502.75|17622.75|17502.75|17593.58|17473.58|285
1628616600000|2021-08-10 17:30:00|17623.82|17503.82|17590.02|17470.02|17641.05|17521.05|17582.71|17462.71|297
1628616900000|2021-08-10 17:35:00|17589.79|17469.79|17573.13|17453.13|17612.02|17492.02|17572.42|17452.42|290
1628617200000|2021-08-10 17:40:00|17573.12|17453.12|17602.84|17482.84|17633.66|17513.66|17569.83|17449.83|297
1628617500000|2021-08-10 17:45:00|17602.75|17482.75|17575.48|17455.48|17630.54|17510.54|17571.51|17451.51|290
1628617800000|2021-08-10 17:50:00|17575.05|17455.05|17633.07|17513.07|17633.33|17513.33|17571.05|17451.05|291
1628618100000|2021-08-10 17:55:00|17632.55|17512.55|17684.06|17564.06|17684.06|17564.06|17630.57|17510.57|295
1628618400000|2021-08-10 18:00:00|17685.19|17565.19|17747.89|17627.89|17748.78|17628.78|17683.44|17563.44|296
1628618700000|2021-08-10 18:05:00|17747.88|17627.88|17713.18|17593.18|17752.74|17632.74|17713.12|17593.12|289
1628619000000|2021-08-10 18:10:00|17714.14|17594.14|17672.54|17552.54|17714.14|17594.14|17664.23|17544.23|290
1628619300000|2021-08-10 18:15:00|17672.41|17552.41|17701.04|17581.04|17701.04|17581.04|17659.98|17539.98|291
1628619600000|2021-08-10 18:20:00|17700.96|17580.96|17715.93|17595.93|17716.01|17596.01|17668.39|17548.39|289
1628619900000|2021-08-10 18:25:00|17716.62|17596.62|17678.75|17558.75|17720.74|17600.74|17666.54|17546.54|285
1628620200000|2021-08-10 18:30:00|17678.88|17558.88|17710|17590|17716.74|17596.74|17677.75|17557.75|290
1628620500000|2021-08-10 18:35:00|17710.05|17590.05|17728.75|17608.75|17736.95|17616.95|17708.25|17588.25|290
1628620800000|2021-08-10 18:40:00|17728.77|17608.77|17761.03|17641.03|17761.03|17641.03|17726.94|17606.94|288
1628621100000|2021-08-10 18:45:00|17760.68|17640.68|17796.85|17676.85|17797.35|17677.35|17751.31|17631.31|290
1628621400000|2021-08-10 18:50:00|17796.87|17676.87|17793.95|17673.95|17802.44|17682.44|17772.2|17652.2|287
1628621700000|2021-08-10 18:55:00|17794.14|17674.14|17804.93|17684.93|17805.01|17685.01|17771.64|17651.64|287
1628622000000|2021-08-10 19:00:00|17804.86|17684.86|17812.92|17692.92|17812.92|17692.92|17791.2|17671.2|290
1628622300000|2021-08-10 19:05:00|17812.3|17692.3|17836.19|17716.19|17836.59|17716.59|17812|17692|273
1628622600000|2021-08-10 19:10:00|17835.42|17715.42|17824.22|17704.22|17850.39|17730.39|17823.37|17703.37|286
1628622900000|2021-08-10 19:15:00|17824.25|17704.25|17838.7|17718.7|17841.16|17721.16|17824.25|17704.25|279
1628623200000|2021-08-10 19:20:00|17837.94|17717.94|17853.86|17733.86|17872.62|17752.62|17837.59|17717.59|291
1628623500000|2021-08-10 19:25:00|17854.76|17734.76|17825.28|17705.28|17857.43|17737.43|17798.38|17678.38|289
1628623800000|2021-08-10 19:30:00|17824.95|17704.95|17858.95|17738.95|17888.04|17768.04|17823.99|17703.99|296
1628624100000|2021-08-10 19:35:00|17859.39|17739.39|17874.31|17754.31|17880.02|17760.02|17852.22|17732.22|289
1628624400000|2021-08-10 19:40:00|17874.44|17754.44|17888.36|17768.36|17888.36|17768.36|17871.14|17751.14|285
1628624700000|2021-08-10 19:45:00|17888.22|17768.22|17856.99|17736.99|17889.56|17769.56|17854.23|17734.23|283
1628625000000|2021-08-10 19:50:00|17857.29|17737.29|17865.19|17745.19|17877.82|17757.82|17857.12|17737.12|283
1628625300000|2021-08-10 19:55:00|17864.46|17744.46|17875.21|17755.21|17885.14|17765.14|17863.25|17743.25|291
1628625600000|2021-08-10 20:00:00|17875.3|17755.3|17943.93|17823.93|17947.12|17827.12|17875.3|17755.3|295
1628625900000|2021-08-10 20:05:00|17943.4|17823.4|17886.77|17766.77|17949.02|17829.02|17881.35|17761.35|295
1628626200000|2021-08-10 20:10:00|17887.15|17767.15|17894.2|17774.2|17921.8|17801.8|17874.78|17754.78|296
1628626500000|2021-08-10 20:15:00|17893.7|17773.7|17907.82|17787.82|17936.37|17816.37|17893.33|17773.33|291
1628626800000|2021-08-10 20:20:00|17908.04|17788.04|17944.45|17824.45|17946.18|17826.18|17897.43|17777.43|293
1628627100000|2021-08-10 20:25:00|17945.35|17825.35|17898.74|17778.74|17953.72|17833.72|17898.74|17778.74|286
1628627400000|2021-08-10 20:30:00|17898.44|17778.44|17923.16|17803.16|17930.47|17810.47|17896.49|17776.49|288
1628627700000|2021-08-10 20:35:00|17923.06|17803.06|17936.72|17816.72|17967.27|17847.27|17922.02|17802.02|297
1628628000000|2021-08-10 20:40:00|17934.9|17814.9|17936.52|17816.52|17952.73|17832.73|17932.19|17812.19|296
1628628300000|2021-08-10 20:45:00|17936.51|17816.51|17982.13|17862.13|17983.9|17863.9|17935.67|17815.67|296
1628628600000|2021-08-10 20:50:00|17982.39|17862.39|18038.74|17918.74|18041.84|17921.84|17981.78|17861.78|287
1628628900000|2021-08-10 20:55:00|18038.8|17918.8|18011.96|17891.96|18041.88|17921.88|18004.25|17884.25|297
1628629200000|2021-08-10 21:00:00|18010.7|17890.7|18063.72|17943.72|18066.99|17946.99|18003.12|17883.12|293
1628629500000|2021-08-10 21:05:00|18064.9|17944.9|18079.83|17959.83|18084.99|17964.99|18064.9|17944.9|292
1628629800000|2021-08-10 21:10:00|18080.14|17960.14|18097.92|17977.92|18097.92|17977.92|18074.31|17954.31|291
1628630100000|2021-08-10 21:15:00|18097.68|17977.68|18027.24|17907.24|18098.04|17978.04|17985.32|17865.32|296
1628630400000|2021-08-10 21:20:00|18027.33|17907.33|18125.2|18005.2|18125.2|18005.2|18024.1|17904.1|294
1628630700000|2021-08-10 21:25:00|18125.07|18005.07|18126.79|18006.79|18226.44|18106.44|18125.07|18005.07|300
1628631000000|2021-08-10 21:30:00|18126.74|18006.74|18156.53|18036.53|18157.82|18037.82|18108.71|17988.71|295
1628631300000|2021-08-10 21:35:00|18155.22|18035.22|18174.25|18054.25|18194.61|18074.61|18154.83|18034.83|298
1628631600000|2021-08-10 21:40:00|18174.12|18054.12|18161.32|18041.32|18178.17|18058.17|18147.69|18027.69|294
1628631900000|2021-08-10 21:45:00|18161.37|18041.37|18141.67|18021.67|18179.99|18059.99|18139.49|18019.49|296
1628632200000|2021-08-10 21:50:00|18143.27|18023.27|18137.57|18017.57|18143.27|18023.27|18116.12|17996.12|297
1628632500000|2021-08-10 21:55:00|18137.32|18017.32|18150.23|18030.23|18154.52|18034.52|18130.89|18010.89|291
1628632800000|2021-08-10 22:00:00|18149.39|18029.39|18156.27|18036.27|18173.82|18053.82|18148.81|18028.81|298
1628633100000|2021-08-10 22:05:00|18157.58|18037.58|18200.48|18080.48|18200.74|18080.74|18157.58|18037.58|294
1628633400000|2021-08-10 22:10:00|18200.72|18080.72|18198.85|18078.85|18207.68|18087.68|18189.8|18069.8|294
1628633700000|2021-08-10 22:15:00|18198.42|18078.42|18178.29|18058.29|18201.87|18081.87|18178.29|18058.29|295
1628634000000|2021-08-10 22:20:00|18178.06|18058.06|18147.42|18027.42|18181.12|18061.12|18147.42|18027.42|295
1628634300000|2021-08-10 22:25:00|18148.16|18028.16|18089.09|17969.09|18149.93|18029.93|18087.08|17967.08|289
1628634600000|2021-08-10 22:30:00|18088.63|17968.63|18024.88|17904.88|18106.02|17986.02|18019.88|17899.88|297
1628634900000|2021-08-10 22:35:00|18024.77|17904.77|18008.48|17888.48|18035.81|17915.81|17995.7|17875.7|298
1628635200000|2021-08-10 22:40:00|18007.47|17887.47|18047.94|17927.94|18049.22|17929.22|17995.43|17875.43|296
1628635500000|2021-08-10 22:45:00|18047.95|17927.95|18063.68|17943.68|18072.16|17952.16|18040.59|17920.59|292
1628635800000|2021-08-10 22:50:00|18063.28|17943.28|17996.49|17876.49|18063.55|17943.55|17981|17861|297
1628636100000|2021-08-10 22:55:00|17998.05|17878.05|17980.86|17860.86|18024.53|17904.53|17973.17|17853.17|296
1628636400000|2021-08-10 23:00:00|17980.76|17860.76|18034.98|17914.98|18039.36|17919.36|17979.61|17859.61|295
1628636700000|2021-08-10 23:05:00|18035.36|17915.36|17997.31|17877.31|18059.85|17939.85|17996.1|17876.1|296
1628637000000|2021-08-10 23:10:00|17996.95|17876.95|17986.29|17866.29|18005.08|17885.08|17969.55|17849.55|290
1628637300000|2021-08-10 23:15:00|17984.67|17864.67|17962.16|17842.16|18004.43|17884.43|17957.94|17837.94|295
1628637600000|2021-08-10 23:20:00|17962.96|17842.96|17965.44|17845.44|17989.18|17869.18|17961.96|17841.96|288
1628637900000|2021-08-10 23:25:00|17962.65|17842.65|17907.74|17787.74|17963.75|17843.75|17907.74|17787.74|290
1628638200000|2021-08-10 23:30:00|17904.9|17784.9|17961.31|17841.31|17961.31|17841.31|17894.4|17774.4|290
1628638500000|2021-08-10 23:35:00|17969.45|17849.45|18000.14|17880.14|18019.75|17899.75|17969.45|17849.45|295
1628638800000|2021-08-10 23:40:00|18000.34|17880.34|18022.32|17902.32|18031.42|17911.42|17988.96|17868.96|291
1628639100000|2021-08-10 23:45:00|18023.93|17903.93|17984.32|17864.32|18028.22|17908.22|17984.31|17864.31|290
1628639400000|2021-08-10 23:50:00|17984.48|17864.48|18017.59|17897.59|18021.86|17901.86|17983.63|17863.63|293
1628639700000|2021-08-10 23:55:00|18017.28|17897.28|18018.46|17898.46|18024.65|17904.65|18005.77|17885.77|295
1628640000000|2021-08-11 00:00:00|18018.4|17898.4|18014.76|17894.76|18066.64|17946.64|17991.08|17871.08|298
1628640300000|2021-08-11 00:05:00|18016.18|17896.18|18042.8|17922.8|18066.72|17946.72|18006.48|17886.48|294
1628640600000|2021-08-11 00:10:00|18043.34|17923.34|18114.89|17994.89|18115.74|17995.74|18038.34|17918.34|297
1628640900000|2021-08-11 00:15:00|18115.05|17995.05|18134.98|18014.98|18155.26|18035.26|18113.38|17993.38|290
1628641200000|2021-08-11 00:20:00|18134.93|18014.93|18033.4|17913.4|18135.18|18015.18|18028.68|17908.68|297
1628641500000|2021-08-11 00:25:00|18033.44|17913.44|18075.19|17955.19|18091.85|17971.85|18022.14|17902.14|293
1628641800000|2021-08-11 00:30:00|18074.94|17954.94|18124.11|18004.11|18141.13|18021.13|18072.08|17952.08|296
1628642100000|2021-08-11 00:35:00|18124.64|18004.64|18091.45|17971.45|18125.05|18005.05|18078.69|17958.69|295
1628642400000|2021-08-11 00:40:00|18091.58|17971.58|18131.96|18011.96|18143.17|18023.17|18091.58|17971.58|293
1628642700000|2021-08-11 00:45:00|18132.66|18012.66|18180.79|18060.79|18193.53|18073.53|18130.6|18010.6|295
1628643000000|2021-08-11 00:50:00|18180.89|18060.89|18180.38|18060.38|18187.67|18067.67|18167.28|18047.28|296
1628643300000|2021-08-11 00:55:00|18180.54|18060.54|18201.48|18081.48|18202.96|18082.96|18161.15|18041.15|295
1628643600000|2021-08-11 01:00:00|18201.8|18081.8|18169.36|18049.36|18216.94|18096.94|18161.46|18041.46|297
1628643900000|2021-08-11 01:05:00|18169.53|18049.53|18170.22|18050.22|18182.69|18062.69|18168.01|18048.01|293
1628644200000|2021-08-11 01:10:00|18171.01|18051.01|18192.71|18072.71|18204.61|18084.61|18167.6|18047.6|291
1628644500000|2021-08-11 01:15:00|18191.31|18071.31|18226.35|18106.35|18226.39|18106.39|18177.89|18057.89|298
1628644800000|2021-08-11 01:20:00|18226.14|18106.14|18258.99|18138.99|18258.99|18138.99|18226.14|18106.14|297
1628645100000|2021-08-11 01:25:00|18258.82|18138.82|18292.21|18172.21|18292.42|18172.42|18258.82|18138.82|293
1628645400000|2021-08-11 01:30:00|18291.67|18171.67|18262.61|18142.61|18313.32|18193.32|18262.61|18142.61|296
1628645700000|2021-08-11 01:35:00|18262.11|18142.11|18209.63|18089.63|18262.11|18142.11|18207.88|18087.88|297
1628646000000|2021-08-11 01:40:00|18209.61|18089.61|18223.95|18103.95|18231.21|18111.21|18206.71|18086.71|286
1628646300000|2021-08-11 01:45:00|18223.24|18103.24|18207.14|18087.14|18223.24|18103.24|18186.51|18066.51|288
1628646600000|2021-08-11 01:50:00|18208.34|18088.34|18257.97|18137.97|18257.97|18137.97|18207.25|18087.25|288
1628646900000|2021-08-11 01:55:00|18258.21|18138.21|18253.78|18133.78|18258.29|18138.29|18247.05|18127.05|290
1628647200000|2021-08-11 02:00:00|18253.79|18133.79|18282.04|18162.04|18317.16|18197.16|18252.5|18132.5|298
1628647500000|2021-08-11 02:05:00|18282|18162|18307.8|18187.8|18311.36|18191.36|18266.92|18146.92|298
1628647800000|2021-08-11 02:10:00|18307.16|18187.16|18274.29|18154.29|18308.58|18188.58|18272.97|18152.97|284
1628648100000|2021-08-11 02:15:00|18273.21|18153.21|18267.74|18147.74|18301.18|18181.18|18257.15|18137.15|295
1628648400000|2021-08-11 02:20:00|18266.86|18146.86|18248.65|18128.65|18266.86|18146.86|18233.15|18113.15|294
1628648700000|2021-08-11 02:25:00|18248.82|18128.82|18197.36|18077.36|18250.45|18130.45|18185.91|18065.91|297
1628649000000|2021-08-11 02:30:00|18196.87|18076.87|18122.19|18002.19|18199.37|18079.37|18114.03|17994.03|295
1628649300000|2021-08-11 02:35:00|18122.07|18002.07|18113.42|17993.42|18130.15|18010.15|18111|17991|292
1628649600000|2021-08-11 02:40:00|18114.08|17994.08|18058.55|17938.55|18116.62|17996.62|18053.14|17933.14|295
1628649900000|2021-08-11 02:45:00|18058.54|17938.54|18065.57|17945.57|18070.92|17950.92|18036.3|17916.3|297
1628650200000|2021-08-11 02:50:00|18066.86|17946.86|18118.49|17998.49|18119.87|17999.87|18066.85|17946.85|281
1628650500000|2021-08-11 02:55:00|18118.57|17998.57|18113.75|17993.75|18128.68|18008.68|18101.19|17981.19|288
1628650800000|2021-08-11 03:00:00|18113.94|17993.94|18074.02|17954.02|18113.94|17993.94|18066.56|17946.56|293
1628651100000|2021-08-11 03:05:00|18073.59|17953.59|18079.77|17959.77|18088.33|17968.33|18072.44|17952.44|291
1628651400000|2021-08-11 03:10:00|18080.01|17960.01|18099.62|17979.62|18100.71|17980.71|18077.04|17957.04|277
1628651700000|2021-08-11 03:15:00|18099.59|17979.59|18146.2|18026.2|18148.01|18028.01|18098.86|17978.86|287
1628652000000|2021-08-11 03:20:00|18146.32|18026.32|18166.03|18046.03|18166.03|18046.03|18146.32|18026.32|281
1628652300000|2021-08-11 03:25:00|18166.25|18046.25|18150.56|18030.56|18168.92|18048.92|18150.4|18030.4|283
1628652600000|2021-08-11 03:30:00|18151.16|18031.16|18182.91|18062.91|18184.08|18064.08|18148.85|18028.85|287
1628652900000|2021-08-11 03:35:00|18182.48|18062.48|18183.42|18063.42|18195.19|18075.19|18180.94|18060.94|282
1628653200000|2021-08-11 03:40:00|18183.57|18063.57|18156.95|18036.95|18183.8|18063.8|18140.47|18020.47|291
1628653500000|2021-08-11 03:45:00|18156.99|18036.99|18192.23|18072.23|18193.57|18073.57|18156.98|18036.98|292
1628653800000|2021-08-11 03:50:00|18192.18|18072.18|18213.06|18093.06|18216.15|18096.15|18190.62|18070.62|292
1628654100000|2021-08-11 03:55:00|18213.45|18093.45|18207.49|18087.49|18219.25|18099.25|18205.57|18085.57|291
1628654400000|2021-08-11 04:00:00|18207.03|18087.03|18225.7|18105.7|18228.77|18108.77|18197.39|18077.39|293
1628654700000|2021-08-11 04:05:00|18226.18|18106.18|18249.59|18129.59|18249.78|18129.78|18224.04|18104.04|292
1628655000000|2021-08-11 04:10:00|18249.94|18129.94|18233.54|18113.54|18252.3|18132.3|18215.56|18095.56|294
1628655300000|2021-08-11 04:15:00|18234.11|18114.11|18218.44|18098.44|18241.79|18121.79|18211.77|18091.77|289
1628655600000|2021-08-11 04:20:00|18218.55|18098.55|18225.03|18105.03|18231.37|18111.37|18215.67|18095.67|287
1628655900000|2021-08-11 04:25:00|18225|18105|18226.61|18106.61|18228.84|18108.84|18214.12|18094.12|286
1628656200000|2021-08-11 04:30:00|18226.78|18106.78|18206.89|18086.89|18231.34|18111.34|18206.89|18086.89|288
1628656500000|2021-08-11 04:35:00|18207.99|18087.99|18154.64|18034.64|18207.99|18087.99|18130.6|18010.6|296
1628656800000|2021-08-11 04:40:00|18155.17|18035.17|18211.67|18091.67|18211.81|18091.81|18155.17|18035.17|290
1628657100000|2021-08-11 04:45:00|18211.36|18091.36|18258.54|18138.54|18278.13|18158.13|18211.34|18091.34|295
1628657400000|2021-08-11 04:50:00|18259.29|18139.29|18251.5|18131.5|18274.54|18154.54|18251.5|18131.5|281
1628657700000|2021-08-11 04:55:00|18251.58|18131.58|18240.32|18120.32|18256.13|18136.13|18234.78|18114.78|283
1628658000000|2021-08-11 05:00:00|18239.23|18119.23|18291.49|18171.49|18293.03|18173.03|18239.23|18119.23|297
1628658300000|2021-08-11 05:05:00|18294.11|18174.11|18270.97|18150.97|18297.62|18177.62|18265.93|18145.93|296
1628658600000|2021-08-11 05:10:00|18270.59|18150.59|18269.93|18149.93|18289.47|18169.47|18267.63|18147.63|280
1628658900000|2021-08-11 05:15:00|18269.67|18149.67|18285.71|18165.71|18289.56|18169.56|18261.46|18141.46|294
1628659200000|2021-08-11 05:20:00|18285.76|18165.76|18318.76|18198.76|18321.91|18201.91|18273.16|18153.16|287
1628659500000|2021-08-11 05:25:00|18318.73|18198.73|18335.43|18215.43|18346.69|18226.69|18318.73|18198.73|294
1628659800000|2021-08-11 05:30:00|18334.51|18214.51|18376.38|18256.38|18376.74|18256.74|18333.15|18213.15|296
1628660100000|2021-08-11 05:35:00|18375.93|18255.93|18400.7|18280.7|18408.62|18288.62|18375.93|18255.93|295
1628660400000|2021-08-11 05:40:00|18401.39|18281.39|18409.35|18289.35|18424.57|18304.57|18399.93|18279.93|295
1628660700000|2021-08-11 05:45:00|18409.87|18289.87|18405.1|18285.1|18436.46|18316.46|18397.05|18277.05|300
1628661000000|2021-08-11 05:50:00|18403.57|18283.57|18414.58|18294.58|18426.42|18306.42|18403.57|18283.57|292
1628661300000|2021-08-11 05:55:00|18414.6|18294.6|18412.11|18292.11|18415.92|18295.92|18392.71|18272.71|291
1628661600000|2021-08-11 06:00:00|18412.19|18292.19|18479.35|18359.35|18479.35|18359.35|18411.71|18291.71|294
1628661900000|2021-08-11 06:05:00|18479.94|18359.94|18464.31|18344.31|18499.69|18379.69|18463.34|18343.34|297
1628662200000|2021-08-11 06:10:00|18464.02|18344.02|18472.1|18352.1|18482.74|18362.74|18456.93|18336.93|294
1628662500000|2021-08-11 06:15:00|18473.11|18353.11|18484.55|18364.55|18484.55|18364.55|18444.75|18324.75|290
1628662800000|2021-08-11 06:20:00|18484.36|18364.36|18559.26|18439.26|18559.26|18439.26|18476.3|18356.3|293
1628663100000|2021-08-11 06:25:00|18558.19|18438.19|18591.09|18471.09|18625.66|18505.66|18545.74|18425.74|299
1628663400000|2021-08-11 06:30:00|18590.87|18470.87|18620.58|18500.58|18631.13|18511.13|18585.83|18465.83|296
1628663700000|2021-08-11 06:35:00|18621.42|18501.42|18632.92|18512.92|18644.48|18524.48|18621.27|18501.27|293
1628664000000|2021-08-11 06:40:00|18632.5|18512.5|18448.92|18328.92|18637.2|18517.2|18420.48|18300.48|299
1628664300000|2021-08-11 06:45:00|18448.49|18328.49|18473.44|18353.44|18478.41|18358.41|18414.69|18294.69|296
1628664600000|2021-08-11 06:50:00|18473.41|18353.41|18580.46|18460.46|18580.46|18460.46|18468.69|18348.69|296
1628664900000|2021-08-11 06:55:00|18580.5|18460.5|18547.44|18427.44|18586.71|18466.71|18533.23|18413.23|298
1628665200000|2021-08-11 07:00:00|18547.37|18427.37|18672.51|18552.51|18672.51|18552.51|18545.11|18425.11|296
1628665500000|2021-08-11 07:05:00|18673.35|18553.35|18684.46|18564.46|18736.08|18616.08|18671.59|18551.59|295
1628665800000|2021-08-11 07:10:00|18684.11|18564.11|18704.09|18584.09|18705.32|18585.32|18677.62|18557.62|296
1628666100000|2021-08-11 07:15:00|18704.17|18584.17|18661.29|18541.29|18713.53|18593.53|18651.7|18531.7|296
1628666400000|2021-08-11 07:20:00|18660.09|18540.09|18628.53|18508.53|18660.4|18540.4|18620.78|18500.78|295
1628666700000|2021-08-11 07:25:00|18628.64|18508.64|18665.9|18545.9|18666.23|18546.23|18628.41|18508.41|296
1628667000000|2021-08-11 07:30:00|18667.41|18547.41|18628.8|18508.8|18674.24|18554.24|18628.14|18508.14|292
1628667300000|2021-08-11 07:35:00|18628.78|18508.78|18612.96|18492.96|18641.74|18521.74|18612.96|18492.96|289
1628667600000|2021-08-11 07:40:00|18613.16|18493.16|18613.79|18493.79|18634.12|18514.12|18607.13|18487.13|292
1628667900000|2021-08-11 07:45:00|18613.57|18493.57|18614.77|18494.77|18673.88|18553.88|18613.57|18493.57|294
1628668200000|2021-08-11 07:50:00|18614.84|18494.84|18608.8|18488.8|18615.26|18495.26|18552.12|18432.12|297
1628668500000|2021-08-11 07:55:00|18608.79|18488.79|18631.93|18511.93|18641.31|18521.31|18608.7|18488.7|294
1628668800000|2021-08-11 08:00:00|18632.62|18512.62|18674.12|18554.12|18689.32|18569.32|18627.41|18507.41|299
1628669100000|2021-08-11 08:05:00|18675.15|18555.15|18604.07|18484.07|18679.83|18559.83|18604.07|18484.07|297
1628669400000|2021-08-11 08:10:00|18603.69|18483.69|18559.65|18439.65|18603.75|18483.75|18549.9|18429.9|296
1628669700000|2021-08-11 08:15:00|18560.17|18440.17|18528.74|18408.74|18573.86|18453.86|18524.93|18404.93|295
1628670000000|2021-08-11 08:20:00|18528.84|18408.84|18452.51|18332.51|18538.22|18418.22|18448.16|18328.16|298
1628670300000|2021-08-11 08:25:00|18452.62|18332.62|18539.44|18419.44|18544.89|18424.89|18451.88|18331.88|297
1628670600000|2021-08-11 08:30:00|18539.46|18419.46|18493.28|18373.28|18553.11|18433.11|18492.99|18372.99|295
1628670900000|2021-08-11 08:35:00|18493.2|18373.2|18509.13|18389.13|18528.87|18408.87|18491.26|18371.26|294
1628671200000|2021-08-11 08:40:00|18508.6|18388.6|18524.64|18404.64|18524.8|18404.8|18503.1|18383.1|294
1628671500000|2021-08-11 08:45:00|18524.63|18404.63|18534.34|18414.34|18542.3|18422.3|18513.8|18393.8|294
1628671800000|2021-08-11 08:50:00|18534.44|18414.44|18546.26|18426.26|18546.26|18426.26|18509|18389|295
1628672100000|2021-08-11 08:55:00|18546.86|18426.86|18566.45|18446.45|18574.68|18454.68|18546.86|18426.86|292
1628672400000|2021-08-11 09:00:00|18565.36|18445.36|18600.39|18480.39|18609.9|18489.9|18565.22|18445.22|296
1628672700000|2021-08-11 09:05:00|18600.66|18480.66|18572.54|18452.54|18604.2|18484.2|18556.34|18436.34|286
1628673000000|2021-08-11 09:10:00|18572.73|18452.73|18534.98|18414.98|18574.56|18454.56|18534.98|18414.98|289
1628673300000|2021-08-11 09:15:00|18534.4|18414.4|18514.45|18394.45|18536.17|18416.17|18500.48|18380.48|291
1628673600000|2021-08-11 09:20:00|18514.94|18394.94|18544.05|18424.05|18544.38|18424.38|18511.7|18391.7|293
1628673900000|2021-08-11 09:25:00|18544.26|18424.26|18572.2|18452.2|18573.73|18453.73|18544|18424|289
1628674200000|2021-08-11 09:30:00|18572.24|18452.24|18601.69|18481.69|18603.61|18483.61|18572.24|18452.24|291
1628674500000|2021-08-11 09:35:00|18601.86|18481.86|18630.62|18510.62|18632.84|18512.84|18599.4|18479.4|292
1628674800000|2021-08-11 09:40:00|18630.73|18510.73|18635.88|18515.88|18639.66|18519.66|18608.43|18488.43|295
1628675100000|2021-08-11 09:45:00|18635.64|18515.64|18623.34|18503.34|18652.74|18532.74|18611.01|18491.01|297
1628675400000|2021-08-11 09:50:00|18623.48|18503.48|18615.35|18495.35|18645.55|18525.55|18600.05|18480.05|295
1628675700000|2021-08-11 09:55:00|18615.39|18495.39|18612.88|18492.88|18632.6|18512.6|18612.88|18492.88|295
1628676000000|2021-08-11 10:00:00|18613.23|18493.23|18647.1|18527.1|18651.65|18531.65|18611.05|18491.05|293
1628676300000|2021-08-11 10:05:00|18646.58|18526.58|18618.39|18498.39|18646.58|18526.58|18600.63|18480.63|289
1628676600000|2021-08-11 10:10:00|18618.41|18498.41|18634.86|18514.86|18644.61|18524.61|18610.01|18490.01|293
1628676900000|2021-08-11 10:15:00|18634.73|18514.73|18662.83|18542.83|18668.12|18548.12|18633.81|18513.81|293
1628677200000|2021-08-11 10:20:00|18662.6|18542.6|18660.55|18540.55|18720.1|18600.1|18657.31|18537.31|299
1628677500000|2021-08-11 10:25:00|18660.82|18540.82|18555.67|18435.67|18662.07|18542.07|18541.05|18421.05|297
1628677800000|2021-08-11 10:30:00|18557.14|18437.14|18611.19|18491.19|18611.35|18491.35|18522.24|18402.24|298
1628678100000|2021-08-11 10:35:00|18612.31|18492.31|18590.7|18470.7|18624.93|18504.93|18590.1|18470.1|297
1628678400000|2021-08-11 10:40:00|18590.86|18470.86|18617.91|18497.91|18625.76|18505.76|18578.95|18458.95|290
1628678700000|2021-08-11 10:45:00|18617.38|18497.38|18634.88|18514.88|18639.23|18519.23|18602.21|18482.21|292
1628679000000|2021-08-11 10:50:00|18634.92|18514.92|18642.33|18522.33|18645.18|18525.18|18614.23|18494.23|294
1628679300000|2021-08-11 10:55:00|18642.52|18522.52|18612.16|18492.16|18646.4|18526.4|18597.28|18477.28|292
1628679600000|2021-08-11 11:00:00|18609.05|18489.05|18639.54|18519.54|18639.95|18519.95|18584.82|18464.82|295
1628679900000|2021-08-11 11:05:00|18639.67|18519.67|18653.43|18533.43|18671.36|18551.36|18636.28|18516.28|295
1628680200000|2021-08-11 11:10:00|18653.46|18533.46|18641.86|18521.86|18654.98|18534.98|18635.1|18515.1|287
1628680500000|2021-08-11 11:15:00|18642.58|18522.58|18662.15|18542.15|18671.6|18551.6|18637.95|18517.95|295
1628680800000|2021-08-11 11:20:00|18663.23|18543.23|18677.74|18557.74|18699.62|18579.62|18661.53|18541.53|295
1628681100000|2021-08-11 11:25:00|18677.71|18557.71|18666.2|18546.2|18679.51|18559.51|18644.93|18524.93|294
1628681400000|2021-08-11 11:30:00|18666.15|18546.15|18651.08|18531.08|18667.27|18547.27|18642.14|18522.14|285
1628681700000|2021-08-11 11:35:00|18650.64|18530.64|18587.87|18467.87|18650.74|18530.74|18581.1|18461.1|294
1628682000000|2021-08-11 11:40:00|18587.01|18467.01|18605.29|18485.29|18610.58|18490.58|18583.66|18463.66|296
1628682300000|2021-08-11 11:45:00|18605.33|18485.33|18549.41|18429.41|18611.73|18491.73|18548.57|18428.57|298
1628682600000|2021-08-11 11:50:00|18549.19|18429.19|18521.13|18401.13|18549.19|18429.19|18509.14|18389.14|298
1628682900000|2021-08-11 11:55:00|18521.33|18401.33|18531.02|18411.02|18537.88|18417.88|18520.55|18400.55|292
1628683200000|2021-08-11 12:00:00|18530.87|18410.87|18486.14|18366.14|18562.69|18442.69|18484.56|18364.56|299
1628683500000|2021-08-11 12:05:00|18485.93|18365.93|18495.49|18375.49|18531.54|18411.54|18485.93|18365.93|293
1628683800000|2021-08-11 12:10:00|18495.35|18375.35|18502.45|18382.45|18503.87|18383.87|18488.35|18368.35|291
1628684100000|2021-08-11 12:15:00|18502.61|18382.61|18537.24|18417.24|18541.98|18421.98|18502.61|18382.61|292
1628684400000|2021-08-11 12:20:00|18537.25|18417.25|18504.6|18384.6|18537.37|18417.37|18502.57|18382.57|294
1628684700000|2021-08-11 12:25:00|18504.41|18384.41|18485.8|18365.8|18506.24|18386.24|18480.25|18360.25|293
1628685000000|2021-08-11 12:30:00|18486.26|18366.26|18594.47|18474.47|18595.54|18475.54|18486.26|18366.26|297
1628685300000|2021-08-11 12:35:00|18594.48|18474.48|18571.98|18451.98|18617.21|18497.21|18571.68|18451.68|298
1628685600000|2021-08-11 12:40:00|18572.05|18452.05|18583.85|18463.85|18588.99|18468.99|18571.8|18451.8|294
1628685900000|2021-08-11 12:45:00|18583.72|18463.72|18589.21|18469.21|18589.59|18469.59|18574.32|18454.32|279
1628686200000|2021-08-11 12:50:00|18589.03|18469.03|18576.01|18456.01|18589.03|18469.03|18573.64|18453.64|292
1628686500000|2021-08-11 12:55:00|18576.22|18456.22|18586.57|18466.57|18586.86|18466.86|18569.52|18449.52|289
1628686800000|2021-08-11 13:00:00|18586.98|18466.98|18604.93|18484.93|18605.8|18485.8|18535.61|18415.61|293
1628687100000|2021-08-11 13:05:00|18604.8|18484.8|18602.59|18482.59|18612.08|18492.08|18587.55|18467.55|290
1628687400000|2021-08-11 13:10:00|18602.47|18482.47|18621.74|18501.74|18624.95|18504.95|18598.65|18478.65|292
1628687700000|2021-08-11 13:15:00|18622|18502|18721.43|18601.43|18721.43|18601.43|18622|18502|299
1628688000000|2021-08-11 13:20:00|18723.6|18603.6|18792.76|18672.76|18792.92|18672.92|18723.15|18603.15|295
1628688300000|2021-08-11 13:25:00|18793.56|18673.56|18820.16|18700.16|18821.63|18701.63|18755.36|18635.36|297
1628688600000|2021-08-11 13:30:00|18821.63|18701.63|18794.08|18674.08|18821.72|18701.72|18782.62|18662.62|295
1628688900000|2021-08-11 13:35:00|18794.61|18674.61|18772|18652|18798.82|18678.82|18760.28|18640.28|297
1628689200000|2021-08-11 13:40:00|18770.4|18650.4|18775.79|18655.79|18780.27|18660.27|18758.51|18638.51|296
1628689500000|2021-08-11 13:45:00|18776.1|18656.1|18876.82|18756.82|18881.31|18761.31|18776.1|18656.1|295
1628689800000|2021-08-11 13:50:00|18876.13|18756.13|18769.23|18649.23|18878.39|18758.39|18763.98|18643.98|300
1628690100000|2021-08-11 13:55:00|18769.09|18649.09|18819.79|18699.79|18822.14|18702.14|18766.92|18646.92|296
1628690400000|2021-08-11 14:00:00|18819.67|18699.67|18782.23|18662.23|18826.1|18706.1|18780.05|18660.05|298
1628690700000|2021-08-11 14:05:00|18782.21|18662.21|18846.43|18726.43|18846.43|18726.43|18773.51|18653.51|296
1628691000000|2021-08-11 14:10:00|18848.58|18728.58|18908.12|18788.12|18912.41|18792.41|18848.58|18728.58|298
1628691300000|2021-08-11 14:15:00|18910.04|18790.04|18945.19|18825.19|18949.57|18829.57|18898.36|18778.36|299
1628691600000|2021-08-11 14:20:00|18945.25|18825.25|18961.86|18841.86|18966.78|18846.78|18933.35|18813.35|297
1628691900000|2021-08-11 14:25:00|18962.35|18842.35|18960.57|18840.57|18969.98|18849.98|18935.82|18815.82|298
1628692200000|2021-08-11 14:30:00|18960.51|18840.51|18974.41|18854.41|18974.41|18854.41|18951.04|18831.04|298
1628692500000|2021-08-11 14:35:00|18976.2|18856.2|18975.44|18855.44|18993.76|18873.76|18961.74|18841.74|297
1628692800000|2021-08-11 14:40:00|18975.42|18855.42|19039.62|18919.62|19044.22|18924.22|18974.68|18854.68|298
1628693100000|2021-08-11 14:45:00|19040.45|18920.45|19045.87|18925.87|19045.87|18925.87|19006.99|18886.99|298
1628693400000|2021-08-11 14:50:00|19046.36|18926.36|18977.03|18857.03|19055.22|18935.22|18977.03|18857.03|299
1628693700000|2021-08-11 14:55:00|18975.72|18855.72|18964.28|18844.28|18978.33|18858.33|18955.2|18835.2|299
1628694000000|2021-08-11 15:00:00|18963.58|18843.58|18922.31|18802.31|18982.27|18862.27|18883.41|18763.41|299
1628694300000|2021-08-11 15:05:00|18922.4|18802.4|18987.92|18867.92|18987.92|18867.92|18922.36|18802.36|296
1628694600000|2021-08-11 15:10:00|18989.36|18869.36|19035.49|18915.49|19049.09|18929.09|18986.82|18866.82|298
1628694900000|2021-08-11 15:15:00|19036.56|18916.56|19004.62|18884.62|19057.87|18937.87|19001.21|18881.21|298
1628695200000|2021-08-11 15:20:00|19004.75|18884.75|19048.4|18928.4|19048.42|18928.42|19004.75|18884.75|295
1628695500000|2021-08-11 15:25:00|19048.3|18928.3|19048.3|18928.3|19055.99|18935.99|19038.47|18918.47|296
1628695800000|2021-08-11 15:30:00|19047.85|18927.85|18959.83|18839.83|19054.92|18934.92|18958.33|18838.33|298
1628696100000|2021-08-11 15:35:00|18959.74|18839.74|18988.31|18868.31|18989.76|18869.76|18957.43|18837.43|296
1628696400000|2021-08-11 15:40:00|18988.57|18868.57|18988.09|18868.09|18992.5|18872.5|18974.48|18854.48|298
1628696700000|2021-08-11 15:45:00|18988.15|18868.15|18906.77|18786.77|18995.5|18875.5|18904.94|18784.94|300
1628697000000|2021-08-11 15:50:00|18906.61|18786.61|18884.16|18764.16|18913.82|18793.82|18884.16|18764.16|297
1628697300000|2021-08-11 15:55:00|18883.92|18763.92|18872.17|18752.17|18884.81|18764.81|18841.71|18721.71|298
1628697600000|2021-08-11 16:00:00|18872.91|18752.91|18806.53|18686.53|18912.93|18792.93|18800.07|18680.07|299
1628697900000|2021-08-11 16:05:00|18806.89|18686.89|18828.2|18708.2|18867.81|18747.81|18780.97|18660.97|298
1628698200000|2021-08-11 16:10:00|18827.74|18707.74|18884.86|18764.86|18887.38|18767.38|18826.23|18706.23|297
1628698500000|2021-08-11 16:15:00|18884.64|18764.64|18987.87|18867.87|18993.64|18873.64|18884.44|18764.44|299
1628698800000|2021-08-11 16:20:00|18987.99|18867.99|18969.86|18849.86|18992.96|18872.96|18954.66|18834.66|296
1628699100000|2021-08-11 16:25:00|18969.72|18849.72|18945.13|18825.13|18972.73|18852.73|18907.88|18787.88|299
1628699400000|2021-08-11 16:30:00|18946.33|18826.33|18918.39|18798.39|18973.45|18853.45|18916.59|18796.59|298
1628699700000|2021-08-11 16:35:00|18917.91|18797.91|18945.7|18825.7|18959.49|18839.49|18916.33|18796.33|296
1628700000000|2021-08-11 16:40:00|18945.77|18825.77|18913.58|18793.58|18945.77|18825.77|18909.66|18789.66|292
1628700300000|2021-08-11 16:45:00|18913.7|18793.7|18938.08|18818.08|18950.39|18830.39|18913.7|18793.7|296
1628700600000|2021-08-11 16:50:00|18937.93|18817.93|18873.73|18753.73|18938.74|18818.74|18851.24|18731.24|293
1628700900000|2021-08-11 16:55:00|18873.9|18753.9|18907.33|18787.33|18908.22|18788.22|18873.86|18753.86|295
1628701200000|2021-08-11 17:00:00|18907.55|18787.55|18898.13|18778.13|18921.68|18801.68|18877.31|18757.31|297
1628701500000|2021-08-11 17:05:00|18898.14|18778.14|18937.78|18817.78|18940.58|18820.58|18897.72|18777.72|293
1628701800000|2021-08-11 17:10:00|18937.52|18817.52|18944.18|18824.18|18945.3|18825.3|18925.94|18805.94|289
1628702100000|2021-08-11 17:15:00|18945.51|18825.51|18895.58|18775.58|18946.35|18826.35|18882.42|18762.42|299
1628702400000|2021-08-11 17:20:00|18895.73|18775.73|18896.38|18776.38|18901.58|18781.58|18885.32|18765.32|291
1628702700000|2021-08-11 17:25:00|18896.53|18776.53|18902|18782|18906.57|18786.57|18886.92|18766.92|297
1628703000000|2021-08-11 17:30:00|18902.89|18782.89|18958.38|18838.38|18961.25|18841.25|18902.51|18782.51|297
1628703300000|2021-08-11 17:35:00|18957.8|18837.8|18975.73|18855.73|18978.23|18858.23|18950.06|18830.06|289
1628703600000|2021-08-11 17:40:00|18975.31|18855.31|18942.5|18822.5|18975.31|18855.31|18936.62|18816.62|289
1628703900000|2021-08-11 17:45:00|18942.81|18822.81|18934.17|18814.17|18979.55|18859.55|18933.85|18813.85|293
1628704200000|2021-08-11 17:50:00|18933.55|18813.55|18954.79|18834.79|18957.03|18837.03|18931.1|18811.1|295
1628704500000|2021-08-11 17:55:00|18953.58|18833.58|18993.85|18873.85|19017.57|18897.57|18953.28|18833.28|295
1628704800000|2021-08-11 18:00:00|18993.74|18873.74|18964.32|18844.32|18995.2|18875.2|18962.53|18842.53|296
1628705100000|2021-08-11 18:05:00|18964.2|18844.2|18947.76|18827.76|18967.74|18847.74|18946.82|18826.82|288
1628705400000|2021-08-11 18:10:00|18948.15|18828.15|18941.87|18821.87|18965.01|18845.01|18938.14|18818.14|293
1628705700000|2021-08-11 18:15:00|18942.11|18822.11|18892.44|18772.44|18942.9|18822.9|18886.07|18766.07|291
1628706000000|2021-08-11 18:20:00|18894.17|18774.17|18860.8|18740.8|18894.17|18774.17|18853.19|18733.19|293
1628706300000|2021-08-11 18:25:00|18864.25|18744.25|18881.52|18761.52|18898.68|18778.68|18860.54|18740.54|290
1628706600000|2021-08-11 18:30:00|18881.39|18761.39|18861.78|18741.78|18882.06|18762.06|18852.23|18732.23|292
1628706900000|2021-08-11 18:35:00|18864.55|18744.55|18862.76|18742.76|18870.68|18750.68|18848.93|18728.93|290
1628707200000|2021-08-11 18:40:00|18862.54|18742.54|18902.97|18782.97|18910|18790|18862.44|18742.44|293
1628707500000|2021-08-11 18:45:00|18902.82|18782.82|18939.81|18819.81|18947.69|18827.69|18899.14|18779.14|297
1628707800000|2021-08-11 18:50:00|18939.56|18819.56|18876.53|18756.53|18940.64|18820.64|18876.53|18756.53|297
1628708100000|2021-08-11 18:55:00|18876.98|18756.98|18898.5|18778.5|18905.61|18785.61|18872.19|18752.19|289
1628708400000|2021-08-11 19:00:00|18898.55|18778.55|18911.13|18791.13|18916.35|18796.35|18864.5|18744.5|292
1628708700000|2021-08-11 19:05:00|18910.82|18790.82|18876.37|18756.37|18910.82|18790.82|18874.22|18754.22|291
1628709000000|2021-08-11 19:10:00|18877.13|18757.13|18868.65|18748.65|18878.13|18758.13|18855.46|18735.46|288
1628709300000|2021-08-11 19:15:00|18868.29|18748.29|18857.47|18737.47|18868.94|18748.94|18844.7|18724.7|288
1628709600000|2021-08-11 19:20:00|18857.61|18737.61|18848.92|18728.92|18862.18|18742.18|18848.48|18728.48|287
1628709900000|2021-08-11 19:25:00|18848.8|18728.8|18895.2|18775.2|18895.2|18775.2|18830.41|18710.41|294
1628710200000|2021-08-11 19:30:00|18895.06|18775.06|18896.7|18776.7|18897.7|18777.7|18874|18754|291
1628710500000|2021-08-11 19:35:00|18896.55|18776.55|18936.13|18816.13|18937.32|18817.32|18896|18776|290
1628710800000|2021-08-11 19:40:00|18936.67|18816.67|18943.99|18823.99|18945.04|18825.04|18931.09|18811.09|288
1628711100000|2021-08-11 19:45:00|18943.97|18823.97|18954.29|18834.29|18954.29|18834.29|18934.65|18814.65|291
1628711400000|2021-08-11 19:50:00|18953.94|18833.94|18986.8|18866.8|18996.45|18876.45|18952.45|18832.45|296
1628711700000|2021-08-11 19:55:00|18985.33|18865.33|19000.52|18880.52|19013.21|18893.21|18985.33|18865.33|299
1628712000000|2021-08-11 20:00:00|19000.08|18880.08|19014.11|18894.11|19014.5|18894.5|18982.94|18862.94|296
1628712300000|2021-08-11 20:05:00|19014.23|18894.23|19035.1|18915.1|19035.52|18915.52|19011.61|18891.61|297
1628712600000|2021-08-11 20:10:00|19034.95|18914.95|19065.92|18945.92|19066.69|18946.69|19034.95|18914.95|298
1628712900000|2021-08-11 20:15:00|19065.5|18945.5|19051.06|18931.06|19075.68|18955.68|19038.43|18918.43|295
1628713200000|2021-08-11 20:20:00|19048.91|18928.91|19066.09|18946.09|19067.27|18947.27|19045.94|18925.94|292
1628713500000|2021-08-11 20:25:00|19066.03|18946.03|19068.21|18948.21|19111.79|18991.79|19066.03|18946.03|293
1628713800000|2021-08-11 20:30:00|19068.18|18948.18|19075.02|18955.02|19075.15|18955.15|19016.28|18896.28|296
1628714100000|2021-08-11 20:35:00|19075.36|18955.36|19071.93|18951.93|19089.4|18969.4|19066.55|18946.55|298
1628714400000|2021-08-11 20:40:00|19071.44|18951.44|19042.99|18922.99|19074.31|18954.31|19040.31|18920.31|289
1628714700000|2021-08-11 20:45:00|19043.18|18923.18|18986.53|18866.53|19045.66|18925.66|18986.53|18866.53|290
1628715000000|2021-08-11 20:50:00|18986.99|18866.99|18963.08|18843.08|18989.24|18869.24|18953.48|18833.48|295
1628715300000|2021-08-11 20:55:00|18962.98|18842.98|18926.52|18806.52|18969.15|18849.15|18924.99|18804.99|296
1628715600000|2021-08-11 21:00:00|18926.47|18806.47|18777.53|18657.53|18926.47|18806.47|18776.42|18656.42|297
1628715900000|2021-08-11 21:05:00|18777.69|18657.69|18784.61|18664.61|18812.76|18692.76|18656.71|18536.71|299
1628716200000|2021-08-11 21:10:00|18782.93|18662.93|18710.78|18590.78|18782.93|18662.93|18705.63|18585.63|299
1628716500000|2021-08-11 21:15:00|18710.77|18590.77|18599.39|18479.39|18712.22|18592.22|18572.85|18452.85|300
1628716800000|2021-08-11 21:20:00|18598.83|18478.83|18641.63|18521.63|18660.14|18540.14|18593.49|18473.49|299
1628717100000|2021-08-11 21:25:00|18641.93|18521.93|18738.94|18618.94|18739.14|18619.14|18641.57|18521.57|298
1628717400000|2021-08-11 21:30:00|18738.9|18618.9|18809.21|18689.21|18809.21|18689.21|18715.4|18595.4|298
1628717700000|2021-08-11 21:35:00|18809.4|18689.4|18851.36|18731.36|18852.07|18732.07|18802.28|18682.28|294
1628718000000|2021-08-11 21:40:00|18851.8|18731.8|18839.67|18719.67|18879.27|18759.27|18833.62|18713.62|292
1628718300000|2021-08-11 21:45:00|18839.44|18719.44|18873.11|18753.11|18886.91|18766.91|18836.45|18716.45|294
1628718600000|2021-08-11 21:50:00|18872.99|18752.99|18837.55|18717.55|18872.99|18752.99|18780.66|18660.66|295
1628718900000|2021-08-11 21:55:00|18840.74|18720.74|18851.69|18731.69|18881.67|18761.67|18840.74|18720.74|293
1628719200000|2021-08-11 22:00:00|18851.7|18731.7|18786.08|18666.08|18855.74|18735.74|18783.32|18663.32|295
1628719500000|2021-08-11 22:05:00|18784.14|18664.14|18699.51|18579.51|18784.76|18664.76|18696.47|18576.47|295
1628719800000|2021-08-11 22:10:00|18700.06|18580.06|18650.5|18530.5|18700.76|18580.76|18649.16|18529.16|297
1628720100000|2021-08-11 22:15:00|18650.56|18530.56|18560.76|18440.76|18651.86|18531.86|18560.76|18440.76|297
1628720400000|2021-08-11 22:20:00|18558.29|18438.29|18514.26|18394.26|18558.29|18438.29|18466.65|18346.65|297
1628720700000|2021-08-11 22:25:00|18513.83|18393.83|18422.8|18302.8|18524.49|18404.49|18365.06|18245.06|300
1628721000000|2021-08-11 22:30:00|18424.21|18304.21|18503.3|18383.3|18511.59|18391.59|18402.11|18282.11|299
1628721300000|2021-08-11 22:35:00|18502.71|18382.71|18447.83|18327.83|18504.82|18384.82|18447.83|18327.83|296
1628721600000|2021-08-11 22:40:00|18448.34|18328.34|18452.49|18332.49|18525.03|18405.03|18447.49|18327.49|299
1628721900000|2021-08-11 22:45:00|18452.14|18332.14|18433.41|18313.41|18480.53|18360.53|18422.56|18302.56|298
1628722200000|2021-08-11 22:50:00|18432.5|18312.5|18398.6|18278.6|18432.5|18312.5|18370.46|18250.46|296
1628722500000|2021-08-11 22:55:00|18398.43|18278.43|18471.22|18351.22|18476.11|18356.11|18398.06|18278.06|298
1628722800000|2021-08-11 23:00:00|18471.68|18351.68|18527.18|18407.18|18560.98|18440.98|18455.27|18335.27|297
1628723100000|2021-08-11 23:05:00|18525.39|18405.39|18539.95|18419.95|18546.87|18426.87|18506.23|18386.23|295
1628723400000|2021-08-11 23:10:00|18540.28|18420.28|18469.45|18349.45|18540.52|18420.52|18469.17|18349.17|295
1628723700000|2021-08-11 23:15:00|18468.42|18348.42|18473.4|18353.4|18506.86|18386.86|18407.5|18287.5|298
1628724000000|2021-08-11 23:20:00|18474.18|18354.18|18432.21|18312.21|18507.79|18387.79|18431.57|18311.57|298
1628724300000|2021-08-11 23:25:00|18431.57|18311.57|18458.08|18338.08|18483.61|18363.61|18430.67|18310.67|298
1628724600000|2021-08-11 23:30:00|18458.04|18338.04|18458.59|18338.59|18488.46|18368.46|18431.68|18311.68|295
1628724900000|2021-08-11 23:35:00|18458.8|18338.8|18487.71|18367.71|18513.43|18393.43|18458.76|18338.76|295
1628725200000|2021-08-11 23:40:00|18487.91|18367.91|18516.02|18396.02|18517.08|18397.08|18477.47|18357.47|294
1628725500000|2021-08-11 23:45:00|18515.22|18395.22|18454.62|18334.62|18515.22|18395.22|18437.64|18317.64|297
1628725800000|2021-08-11 23:50:00|18455.05|18335.05|18505.74|18385.74|18505.77|18385.77|18449.96|18329.96|297
1628726100000|2021-08-11 23:55:00|18505.9|18385.9|18461.19|18341.19|18514.75|18394.75|18461.01|18341.01|293
1628726400000|2021-08-12 00:00:00|18459.97|18339.97|18512.17|18392.17|18522.35|18402.35|18376.51|18256.51|299
1628726700000|2021-08-12 00:05:00|18510.34|18390.34|18561.08|18441.08|18561.39|18441.39|18456.92|18336.92|298
1628727000000|2021-08-12 00:10:00|18561.32|18441.32|18671.21|18551.21|18673.31|18553.31|18561.32|18441.32|298
1628727300000|2021-08-12 00:15:00|18671.18|18551.18|18677.33|18557.33|18677.33|18557.33|18611.99|18491.99|295
1628727600000|2021-08-12 00:20:00|18678.25|18558.25|18688.16|18568.16|18701.07|18581.07|18674.57|18554.57|295
1628727900000|2021-08-12 00:25:00|18687.97|18567.97|18664.09|18544.09|18688.93|18568.93|18654.82|18534.82|297
1628728200000|2021-08-12 00:30:00|18663.75|18543.75|18566.05|18446.05|18665.1|18545.1|18541.45|18421.45|298
1628728500000|2021-08-12 00:35:00|18566.66|18446.66|18599.82|18479.82|18600.23|18480.23|18534.82|18414.82|297
1628728800000|2021-08-12 00:40:00|18601.29|18481.29|18625.44|18505.44|18627.74|18507.74|18593.61|18473.61|291
1628729100000|2021-08-12 00:45:00|18625.01|18505.01|18661.76|18541.76|18681.77|18561.77|18587.8|18467.8|298
1628729400000|2021-08-12 00:50:00|18661.77|18541.77|18652.99|18532.99|18663.61|18543.61|18636.75|18516.75|291
1628729700000|2021-08-12 00:55:00|18653.51|18533.51|18704.13|18584.13|18705.74|18585.74|18652.62|18532.62|298
1628730000000|2021-08-12 01:00:00|18703.59|18583.59|18655.58|18535.58|18703.59|18583.59|18653.62|18533.62|297
1628730300000|2021-08-12 01:05:00|18655.47|18535.47|18691.57|18571.57|18691.57|18571.57|18629.5|18509.5|293
1628730600000|2021-08-12 01:10:00|18691.76|18571.76|18726.36|18606.36|18726.36|18606.36|18691.13|18571.13|295
1628730900000|2021-08-12 01:15:00|18725.83|18605.83|18759.47|18639.47|18759.47|18639.47|18718.72|18598.72|295
1628731200000|2021-08-12 01:20:00|18761.47|18641.47|18826.73|18706.73|18827.37|18707.37|18761.28|18641.28|296
1628731500000|2021-08-12 01:25:00|18826.2|18706.2|18802.08|18682.08|18827|18707|18792.51|18672.51|296
1628731800000|2021-08-12 01:30:00|18802.01|18682.01|18909.87|18789.87|18928.06|18808.06|18799.02|18679.02|297
1628732100000|2021-08-12 01:35:00|18908.61|18788.61|18867.04|18747.04|18908.84|18788.84|18866.15|18746.15|297
1628732400000|2021-08-12 01:40:00|18867.27|18747.27|18843.51|18723.51|18868.54|18748.54|18831.82|18711.82|296
1628732700000|2021-08-12 01:45:00|18844.49|18724.49|18876.94|18756.94|18876.94|18756.94|18832.47|18712.47|296
1628733000000|2021-08-12 01:50:00|18877.19|18757.19|18935.98|18815.98|18936.95|18816.95|18875.84|18755.84|298
1628733300000|2021-08-12 01:55:00|18938.47|18818.47|18922.89|18802.89|18950.38|18830.38|18922.89|18802.89|296
1628733600000|2021-08-12 02:00:00|18921.88|18801.88|18915.12|18795.12|18921.88|18801.88|18889.51|18769.51|298
1628733900000|2021-08-12 02:05:00|18913.71|18793.71|18964.86|18844.86|18973.98|18853.98|18908.94|18788.94|296
1628734200000|2021-08-12 02:10:00|18965.38|18845.38|18964.29|18844.29|18969.19|18849.19|18953.3|18833.3|295
1628734500000|2021-08-12 02:15:00|18964.36|18844.36|18932.48|18812.48|18964.36|18844.36|18929.22|18809.22|295
1628734800000|2021-08-12 02:20:00|18930.6|18810.6|19022.43|18902.43|19023.6|18903.6|18930.28|18810.28|298
1628735100000|2021-08-12 02:25:00|19021.95|18901.95|19023.01|18903.01|19027.21|18907.21|18990.76|18870.76|296
1628735400000|2021-08-12 02:30:00|19023.11|18903.11|19017.51|18897.51|19052.66|18932.66|19010.09|18890.09|295
1628735700000|2021-08-12 02:35:00|19017.58|18897.58|19051.32|18931.32|19063.3|18943.3|19017.58|18897.58|294
1628736000000|2021-08-12 02:40:00|19050.72|18930.72|19044.72|18924.72|19072.07|18952.07|19039.71|18919.71|292
1628736300000|2021-08-12 02:45:00|19044.11|18924.11|19001.65|18881.65|19045.22|18925.22|19001.35|18881.35|295
1628736600000|2021-08-12 02:50:00|19002.21|18882.21|19020.51|18900.51|19030.71|18910.71|19002.17|18882.17|290
1628736900000|2021-08-12 02:55:00|19021.96|18901.96|19036.68|18916.68|19038.55|18918.55|19011.1|18891.1|295
1628737200000|2021-08-12 03:00:00|19037.31|18917.31|18968.86|18848.86|19042.89|18922.89|18966.8|18846.8|295
1628737500000|2021-08-12 03:05:00|18968.6|18848.6|18972.83|18852.83|18986.87|18866.87|18963.92|18843.92|293
1628737800000|2021-08-12 03:10:00|18973.17|18853.17|18983.32|18863.32|19001.68|18881.68|18972.63|18852.63|298
1628738100000|2021-08-12 03:15:00|18983.1|18863.1|18925.31|18805.31|18996.15|18876.15|18925.31|18805.31|292
1628738400000|2021-08-12 03:20:00|18923.39|18803.39|18942.88|18822.88|18946.33|18826.33|18917.55|18797.55|296
1628738700000|2021-08-12 03:25:00|18941.2|18821.2|18967.14|18847.14|18970.73|18850.73|18940.81|18820.81|286
1628739000000|2021-08-12 03:30:00|18967.13|18847.13|18956.79|18836.79|18989.49|18869.49|18953.3|18833.3|293
1628739300000|2021-08-12 03:35:00|18956.42|18836.42|18937.87|18817.87|18974.89|18854.89|18937.09|18817.09|293
1628739600000|2021-08-12 03:40:00|18937.69|18817.69|18962.37|18842.37|18962.93|18842.93|18937.69|18817.69|275
1628739900000|2021-08-12 03:45:00|18963.78|18843.78|18961.68|18841.68|18984.66|18864.66|18961.58|18841.58|294
1628740200000|2021-08-12 03:50:00|18961.94|18841.94|18849.19|18729.19|18962.33|18842.33|18847.97|18727.97|297
1628740500000|2021-08-12 03:55:00|18849.4|18729.4|18847.91|18727.91|18896.94|18776.94|18847.91|18727.91|294
1628740800000|2021-08-12 04:00:00|18848.17|18728.17|18881.08|18761.08|18889.21|18769.21|18844.52|18724.52|295
1628741100000|2021-08-12 04:05:00|18879.02|18759.02|18896.5|18776.5|18898.21|18778.21|18853.94|18733.94|285
1628741400000|2021-08-12 04:10:00|18896.25|18776.25|18824.73|18704.73|18901.38|18781.38|18824.73|18704.73|291
1628741700000|2021-08-12 04:15:00|18824.55|18704.55|18727.79|18607.79|18826.79|18706.79|18727.79|18607.79|296
1628742000000|2021-08-12 04:20:00|18728.39|18608.39|18685.65|18565.65|18729.5|18609.5|18666.68|18546.68|296
1628742300000|2021-08-12 04:25:00|18685.43|18565.43|18622.64|18502.64|18687.58|18567.58|18619.08|18499.08|297
1628742600000|2021-08-12 04:30:00|18622.76|18502.76|18664.53|18544.53|18668.49|18548.49|18619.58|18499.58|294
1628742900000|2021-08-12 04:35:00|18664.16|18544.16|18681.4|18561.4|18684.29|18564.29|18664.16|18544.16|293
1628743200000|2021-08-12 04:40:00|18680.99|18560.99|18697.06|18577.06|18710.5|18590.5|18680.7|18560.7|296
1628743500000|2021-08-12 04:45:00|18696.82|18576.82|18643.13|18523.13|18698.01|18578.01|18634.86|18514.86|299
1628743800000|2021-08-12 04:50:00|18643.63|18523.63|18636.18|18516.18|18643.63|18523.63|18612.87|18492.87|294
1628744100000|2021-08-12 04:55:00|18636.77|18516.77|18578.03|18458.03|18636.77|18516.77|18574.07|18454.07|291
1628744400000|2021-08-12 05:00:00|18578.69|18458.69|18602.18|18482.18|18622.78|18502.78|18577.92|18457.92|300
1628744700000|2021-08-12 05:05:00|18602.41|18482.41|18533.94|18413.94|18603.78|18483.78|18532.77|18412.77|296
1628745000000|2021-08-12 05:10:00|18534.21|18414.21|18470.33|18350.33|18541.06|18421.06|18460.39|18340.39|299
1628745300000|2021-08-12 05:15:00|18472.48|18352.48|18488.38|18368.38|18558.26|18438.26|18468.94|18348.94|296
1628745600000|2021-08-12 05:20:00|18488.05|18368.05|18358.97|18238.97|18488.97|18368.97|18356.2|18236.2|300
1628745900000|2021-08-12 05:25:00|18358.11|18238.11|18247.48|18127.48|18365.33|18245.33|18143.24|18023.24|296
1628746200000|2021-08-12 05:30:00|18248.53|18128.53|18166.77|18046.77|18250.24|18130.24|18086.77|17966.77|300
1628746500000|2021-08-12 05:35:00|18164.96|18044.96|18209.98|18089.98|18209.98|18089.98|18088.79|17968.79|299
1628746800000|2021-08-12 05:40:00|18209.88|18089.88|18282.73|18162.73|18307.82|18187.82|18208.76|18088.76|299
1628747100000|2021-08-12 05:45:00|18283.98|18163.98|18264.49|18144.49|18284.33|18164.33|18186.24|18066.24|298
1628747400000|2021-08-12 05:50:00|18264.12|18144.12|18341.87|18221.87|18357.48|18237.48|18248.12|18128.12|299
1628747700000|2021-08-12 05:55:00|18342.88|18222.88|18320.25|18200.25|18367.05|18247.05|18319.57|18199.57|299
1628748000000|2021-08-12 06:00:00|18323.13|18203.13|18323.32|18203.32|18330.98|18210.98|18250.78|18130.78|298
1628748300000|2021-08-12 06:05:00|18323.3|18203.3|18244.32|18124.32|18332.57|18212.57|18242.01|18122.01|294
1628748600000|2021-08-12 06:10:00|18243.99|18123.99|18178.42|18058.42|18245.33|18125.33|18170.45|18050.45|298
1628748900000|2021-08-12 06:15:00|18179.17|18059.17|18197.5|18077.5|18244.77|18124.77|18146.86|18026.86|299
1628749200000|2021-08-12 06:20:00|18194.47|18074.47|18211.17|18091.17|18253.36|18133.36|18186.63|18066.63|297
1628749500000|2021-08-12 06:25:00|18212.76|18092.76|18190.85|18070.85|18225.76|18105.76|18168.58|18048.58|290
1628749800000|2021-08-12 06:30:00|18191.4|18071.4|18067.95|17947.95|18196.91|18076.91|18064.87|17944.87|295
1628750100000|2021-08-12 06:35:00|18068.31|17948.31|18069.95|17949.95|18135.34|18015.34|18058.73|17938.73|298
1628750400000|2021-08-12 06:40:00|18069.03|17949.03|18230.95|18110.95|18230.95|18110.95|18069.03|17949.03|300
1628750700000|2021-08-12 06:45:00|18231.13|18111.13|18240.32|18120.32|18255.2|18135.2|18218.06|18098.06|297
1628751000000|2021-08-12 06:50:00|18240.47|18120.47|18204.89|18084.89|18244.27|18124.27|18178.09|18058.09|297
1628751300000|2021-08-12 06:55:00|18206.49|18086.49|18288.06|18168.06|18288.63|18168.63|18206.49|18086.49|298
1628751600000|2021-08-12 07:00:00|18287.98|18167.98|18316.75|18196.75|18316.75|18196.75|18238.94|18118.94|288
1628751900000|2021-08-12 07:05:00|18317.68|18197.68|18386.24|18266.24|18386.24|18266.24|18300.41|18180.41|299
1628752200000|2021-08-12 07:10:00|18387.96|18267.96|18388.14|18268.14|18395.01|18275.01|18366.3|18246.3|297
1628752500000|2021-08-12 07:15:00|18388.32|18268.32|18384.34|18264.34|18400.95|18280.95|18348.29|18228.29|293
1628752800000|2021-08-12 07:20:00|18384.11|18264.11|18391.47|18271.47|18391.51|18271.51|18355.54|18235.54|293
1628753100000|2021-08-12 07:25:00|18392.31|18272.31|18349.58|18229.58|18392.31|18272.31|18348.36|18228.36|295
1628753400000|2021-08-12 07:30:00|18349.47|18229.47|18293.48|18173.48|18350.12|18230.12|18271.25|18151.25|298
1628753700000|2021-08-12 07:35:00|18292.97|18172.97|18344.06|18224.06|18356.31|18236.31|18292.97|18172.97|293
1628754000000|2021-08-12 07:40:00|18343.77|18223.77|18365.88|18245.88|18380.41|18260.41|18325.08|18205.08|294
1628754300000|2021-08-12 07:45:00|18365.8|18245.8|18398.98|18278.98|18402.83|18282.83|18364.75|18244.75|295
1628754600000|2021-08-12 07:50:00|18399.64|18279.64|18433.46|18313.46|18433.46|18313.46|18378.84|18258.84|291
1628754900000|2021-08-12 07:55:00|18433.54|18313.54|18438.22|18318.22|18441.84|18321.84|18425.83|18305.83|289
1628755200000|2021-08-12 08:00:00|18438.26|18318.26|18412.75|18292.75|18468.22|18348.22|18388.69|18268.69|297
1628755500000|2021-08-12 08:05:00|18413.86|18293.86|18345.8|18225.8|18414.06|18294.06|18344.42|18224.42|297
1628755800000|2021-08-12 08:10:00|18345.45|18225.45|18429.61|18309.61|18429.61|18309.61|18345.45|18225.45|292
1628756100000|2021-08-12 08:15:00|18429.77|18309.77|18373.3|18253.3|18462.17|18342.17|18370.55|18250.55|295
1628756400000|2021-08-12 08:20:00|18373.83|18253.83|18417.17|18297.17|18424.1|18304.1|18373.83|18253.83|285
1628756700000|2021-08-12 08:25:00|18417.16|18297.16|18402.91|18282.91|18424.47|18304.47|18402.91|18282.91|283
1628757000000|2021-08-12 08:30:00|18401.22|18281.22|18432.01|18312.01|18449.28|18329.28|18401.22|18281.22|291
1628757300000|2021-08-12 08:35:00|18431.93|18311.93|18441.33|18321.33|18456.12|18336.12|18431.34|18311.34|286
1628757600000|2021-08-12 08:40:00|18442.05|18322.05|18373.92|18253.92|18442.05|18322.05|18360.48|18240.48|291
1628757900000|2021-08-12 08:45:00|18374.01|18254.01|18419.59|18299.59|18419.76|18299.76|18374.01|18254.01|284
1628758200000|2021-08-12 08:50:00|18419.78|18299.78|18359.87|18239.87|18421.14|18301.14|18359.49|18239.49|291
1628758500000|2021-08-12 08:55:00|18359.58|18239.58|18359.03|18239.03|18386.69|18266.69|18358.85|18238.85|288
1628758800000|2021-08-12 09:00:00|18359.28|18239.28|18292.3|18172.3|18359.28|18239.28|18274.03|18154.03|293
1628759100000|2021-08-12 09:05:00|18291.56|18171.56|18231.08|18111.08|18299.52|18179.52|18231.08|18111.08|295
1628759400000|2021-08-12 09:10:00|18230.75|18110.75|18167.58|18047.58|18236.37|18116.37|18164.17|18044.17|290
1628759700000|2021-08-12 09:15:00|18167.28|18047.28|18232.75|18112.75|18234.29|18114.29|18161.88|18041.88|298
1628760000000|2021-08-12 09:20:00|18232.82|18112.82|18402.3|18282.3|18410.72|18290.72|18232.69|18112.69|299
1628760300000|2021-08-12 09:25:00|18402.77|18282.77|18433.19|18313.19|18433.92|18313.92|18358.2|18238.2|299
1628760600000|2021-08-12 09:30:00|18433.87|18313.87|18554.54|18434.54|18569.98|18449.98|18433.84|18313.84|299
1628760900000|2021-08-12 09:35:00|18553.85|18433.85|18487.21|18367.21|18553.85|18433.85|18485.81|18365.81|298
1628761200000|2021-08-12 09:40:00|18486.58|18366.58|18470.79|18350.79|18503.32|18383.32|18455.48|18335.48|298
1628761500000|2021-08-12 09:45:00|18470.76|18350.76|18382.9|18262.9|18470.76|18350.76|18382.77|18262.77|293
1628761800000|2021-08-12 09:50:00|18382.88|18262.88|18400.57|18280.57|18410.22|18290.22|18373.45|18253.45|286
1628762100000|2021-08-12 09:55:00|18402.56|18282.56|18459.24|18339.24|18466.88|18346.88|18399.38|18279.38|291
1628762400000|2021-08-12 10:00:00|18458.96|18338.96|18473.47|18353.47|18480.28|18360.28|18458.39|18338.39|286
1628762700000|2021-08-12 10:05:00|18473.9|18353.9|18489.36|18369.36|18497.83|18377.83|18473.85|18353.85|283
1628763000000|2021-08-12 10:10:00|18490.79|18370.79|18517.15|18397.15|18517.15|18397.15|18487.88|18367.88|290
1628763300000|2021-08-12 10:15:00|18517.21|18397.21|18549.5|18429.5|18570.39|18450.39|18515.27|18395.27|297
1628763600000|2021-08-12 10:20:00|18549.44|18429.44|18499.73|18379.73|18550.67|18430.67|18499.73|18379.73|291
1628763900000|2021-08-12 10:25:00|18499.83|18379.83|18503.43|18383.43|18504.49|18384.49|18482.61|18362.61|296
1628764200000|2021-08-12 10:30:00|18503.42|18383.42|18471.44|18351.44|18507.86|18387.86|18471.44|18351.44|298
1628764500000|2021-08-12 10:35:00|18472.35|18352.35|18454.13|18334.13|18472.46|18352.46|18450.77|18330.77|296
1628764800000|2021-08-12 10:40:00|18453.98|18333.98|18452.88|18332.88|18467.34|18347.34|18450.27|18330.27|293
1628765100000|2021-08-12 10:45:00|18452.73|18332.73|18462.64|18342.64|18465.77|18345.77|18446.48|18326.48|290
1628765400000|2021-08-12 10:50:00|18461.8|18341.8|18467.74|18347.74|18481.49|18361.49|18461.73|18341.73|289
1628765700000|2021-08-12 10:55:00|18466.1|18346.1|18439.73|18319.73|18469.58|18349.58|18439.02|18319.02|291
1628766000000|2021-08-12 11:00:00|18439.54|18319.54|18473.57|18353.57|18475.08|18355.08|18421.27|18301.27|297
1628766300000|2021-08-12 11:05:00|18472.48|18352.48|18476.36|18356.36|18481.84|18361.84|18455.59|18335.59|288
1628766600000|2021-08-12 11:10:00|18476.41|18356.41|18443.7|18323.7|18485.57|18365.57|18443.69|18323.69|295
1628766900000|2021-08-12 11:15:00|18441.31|18321.31|18329.19|18209.19|18441.31|18321.31|18316.44|18196.44|299
1628767200000|2021-08-12 11:20:00|18329.26|18209.26|18370.2|18250.2|18379.36|18259.36|18322.82|18202.82|296
1628767500000|2021-08-12 11:25:00|18370.27|18250.27|18370.31|18250.31|18395.19|18275.19|18352.92|18232.92|297
1628767800000|2021-08-12 11:30:00|18371.17|18251.17|18312.79|18192.79|18377.31|18257.31|18299.08|18179.08|295
1628768100000|2021-08-12 11:35:00|18312.1|18192.1|18275.39|18155.39|18312.1|18192.1|18259.36|18139.36|298
1628768400000|2021-08-12 11:40:00|18275.63|18155.63|18187.82|18067.82|18278.52|18158.52|18161.35|18041.35|299
1628768700000|2021-08-12 11:45:00|18190.26|18070.26|18244.03|18124.03|18246.95|18126.95|18114.41|17994.41|297
1628769000000|2021-08-12 11:50:00|18242.62|18122.62|18163.28|18043.28|18242.62|18122.62|18146.92|18026.92|296
1628769300000|2021-08-12 11:55:00|18162.47|18042.47|18116.27|17996.27|18194.86|18074.86|18116.27|17996.27|296
1628769600000|2021-08-12 12:00:00|18115.9|17995.9|18120.83|18000.83|18160.22|18040.22|18084.35|17964.35|298
1628769900000|2021-08-12 12:05:00|18119.68|17999.68|18162.6|18042.6|18162.82|18042.82|18106.2|17986.2|296
1628770200000|2021-08-12 12:10:00|18161.43|18041.43|18179.31|18059.31|18210.64|18090.64|18144.43|18024.43|295
1628770500000|2021-08-12 12:15:00|18178.35|18058.35|18167.22|18047.22|18184.22|18064.22|18146.85|18026.85|296
1628770800000|2021-08-12 12:20:00|18166.93|18046.93|18110.84|17990.84|18166.93|18046.93|18104.16|17984.16|298
1628771100000|2021-08-12 12:25:00|18111|17991|17974.66|17854.66|18125.3|18005.3|17962.21|17842.21|300
1628771400000|2021-08-12 12:30:00|17975.86|17855.86|17981.23|17861.23|18008.13|17888.13|17928.25|17808.25|300
1628771700000|2021-08-12 12:35:00|17984.94|17864.94|17974.98|17854.98|18014.83|17894.83|17961.91|17841.91|297
1628772000000|2021-08-12 12:40:00|17974.04|17854.04|17984.66|17864.66|18015.19|17895.19|17950.28|17830.28|298
1628772300000|2021-08-12 12:45:00|17985.07|17865.07|18029.59|17909.59|18046.77|17926.77|17985.07|17865.07|297
1628772600000|2021-08-12 12:50:00|18029.75|17909.75|18110.93|17990.93|18124.82|18004.82|18029.75|17909.75|299
1628772900000|2021-08-12 12:55:00|18111.18|17991.18|18070.91|17950.91|18115.02|17995.02|18068.27|17948.27|290
1628773200000|2021-08-12 13:00:00|18070.83|17950.83|18034.74|17914.74|18091.7|17971.7|18034.74|17914.74|298
1628773500000|2021-08-12 13:05:00|18033.94|17913.94|18078.95|17958.95|18078.95|17958.95|18019.71|17899.71|297
1628773800000|2021-08-12 13:10:00|18079.56|17959.56|18067.43|17947.43|18104.05|17984.05|18065.3|17945.3|299
1628774100000|2021-08-12 13:15:00|18066.49|17946.49|18086.55|17966.55|18104.2|17984.2|18051.25|17931.25|292
1628774400000|2021-08-12 13:20:00|18086.43|17966.43|18151.39|18031.39|18151.39|18031.39|18085.82|17965.82|297
1628774700000|2021-08-12 13:25:00|18151.46|18031.46|18172.43|18052.43|18183.51|18063.51|18142.1|18022.1|298
1628775000000|2021-08-12 13:30:00|18172.73|18052.73|18144.1|18024.1|18173.39|18053.39|18132.85|18012.85|291
1628775300000|2021-08-12 13:35:00|18144.23|18024.23|18110.42|17990.42|18144.33|18024.33|18097.3|17977.3|288
1628775600000|2021-08-12 13:40:00|18111.51|17991.51|18163.57|18043.57|18163.57|18043.57|18111.51|17991.51|289
1628775900000|2021-08-12 13:45:00|18164.2|18044.2|18121.63|18001.63|18164.35|18044.35|18106.6|17986.6|292
1628776200000|2021-08-12 13:50:00|18121.49|18001.49|18070.81|17950.81|18121.49|18001.49|18067.81|17947.81|295
1628776500000|2021-08-12 13:55:00|18070.66|17950.66|18064.94|17944.94|18095.77|17975.77|18064.94|17944.94|293
1628776800000|2021-08-12 14:00:00|18064.61|17944.61|17984.81|17864.81|18064.61|17944.61|17984.81|17864.81|297
1628777100000|2021-08-12 14:05:00|17984.15|17864.15|17923.23|17803.23|18001.58|17881.58|17923.23|17803.23|300
1628777400000|2021-08-12 14:10:00|17922.42|17802.42|17942.21|17822.21|17970.95|17850.95|17919.87|17799.87|295
1628777700000|2021-08-12 14:15:00|17941.97|17821.97|17940.64|17820.64|18018.04|17898.04|17940.62|17820.62|297
1628778000000|2021-08-12 14:20:00|17940.5|17820.5|17853.3|17733.3|17951.45|17831.45|17839.61|17719.61|295
1628778300000|2021-08-12 14:25:00|17853.59|17733.59|17780.35|17660.35|17854.71|17734.71|17774.96|17654.96|298
1628778600000|2021-08-12 14:30:00|17781.45|17661.45|17853.74|17733.74|17857.45|17737.45|17769|17649|299
1628778900000|2021-08-12 14:35:00|17855.23|17735.23|17834.33|17714.33|17893.95|17773.95|17831.55|17711.55|297
1628779200000|2021-08-12 14:40:00|17833.45|17713.45|17770.13|17650.13|17834.61|17714.61|17768.1|17648.1|297
1628779500000|2021-08-12 14:45:00|17771.81|17651.81|17730.53|17610.53|17820.34|17700.34|17730.53|17610.53|298
1628779800000|2021-08-12 14:50:00|17730.08|17610.08|17730.17|17610.17|17762.24|17642.24|17725|17605|297
1628780100000|2021-08-12 14:55:00|17729.86|17609.86|17673.19|17553.19|17729.86|17609.86|17590.51|17470.51|300
1628780400000|2021-08-12 15:00:00|17673.68|17553.68|17759.71|17639.71|17766.33|17646.33|17656.79|17536.79|299
1628780700000|2021-08-12 15:05:00|17758.76|17638.76|17762.57|17642.57|17774.64|17654.64|17681.71|17561.71|296
1628781000000|2021-08-12 15:10:00|17762.48|17642.48|17743.78|17623.78|17782.08|17662.08|17742.45|17622.45|299
1628781300000|2021-08-12 15:15:00|17743.7|17623.7|17740.01|17620.01|17777.56|17657.56|17720.81|17600.81|295
1628781600000|2021-08-12 15:20:00|17739.57|17619.57|17762.34|17642.34|17763.15|17643.15|17698.2|17578.2|297
1628781900000|2021-08-12 15:25:00|17761.39|17641.39|17727.48|17607.48|17792|17672|17727.48|17607.48|296
1628782200000|2021-08-12 15:30:00|17727.3|17607.3|17810.8|17690.8|17814.61|17694.61|17719.75|17599.75|297
1628782500000|2021-08-12 15:35:00|17810.79|17690.79|17809.77|17689.77|17835.86|17715.86|17800.5|17680.5|295
1628782800000|2021-08-12 15:40:00|17807.43|17687.43|17820.3|17700.3|17830.47|17710.47|17797.87|17677.87|290
1628783100000|2021-08-12 15:45:00|17821.04|17701.04|17842.14|17722.14|17867.2|17747.2|17810.1|17690.1|295
1628783400000|2021-08-12 15:50:00|17841.5|17721.5|17759.99|17639.99|17841.5|17721.5|17754.66|17634.66|293
1628783700000|2021-08-12 15:55:00|17760.36|17640.36|17747.8|17627.8|17796.37|17676.37|17741.68|17621.68|291
1628784000000|2021-08-12 16:00:00|17747.27|17627.27|17696.33|17576.33|17757.52|17637.52|17660.44|17540.44|300
1628784300000|2021-08-12 16:05:00|17695.85|17575.85|17813.7|17693.7|17813.95|17693.95|17675.54|17555.54|294
1628784600000|2021-08-12 16:10:00|17813.65|17693.65|17720.68|17600.68|17814.08|17694.08|17720.68|17600.68|296
1628784900000|2021-08-12 16:15:00|17719.14|17599.14|17623.06|17503.06|17719.14|17599.14|17615.16|17495.16|299
1628785200000|2021-08-12 16:20:00|17626.96|17506.96|17616.3|17496.3|17659.52|17539.52|17586.72|17466.72|300
1628785500000|2021-08-12 16:25:00|17613.62|17493.62|17531.94|17411.94|17613.62|17493.62|17531.11|17411.11|299
1628785800000|2021-08-12 16:30:00|17531.64|17411.64|17539.57|17419.57|17539.8|17419.8|17479.99|17359.99|298
1628786100000|2021-08-12 16:35:00|17541.25|17421.25|17562.93|17442.93|17564.1|17444.1|17480.98|17360.98|298
1628786400000|2021-08-12 16:40:00|17564.7|17444.7|17570.47|17450.47|17580.68|17460.68|17538.88|17418.88|295
1628786700000|2021-08-12 16:45:00|17570.57|17450.57|17662.54|17542.54|17662.54|17542.54|17568.23|17448.23|297
1628787000000|2021-08-12 16:50:00|17662.47|17542.47|17643.79|17523.79|17681.09|17561.09|17638.22|17518.22|297
1628787300000|2021-08-12 16:55:00|17643.55|17523.55|17623.65|17503.65|17668.01|17548.01|17587.93|17467.93|297
1628787600000|2021-08-12 17:00:00|17623.31|17503.31|17678|17558|17682.17|17562.17|17588.98|17468.98|295
1628787900000|2021-08-12 17:05:00|17677.53|17557.53|17704.99|17584.99|17708.26|17588.26|17656.2|17536.2|297
1628788200000|2021-08-12 17:10:00|17705.35|17585.35|17737.59|17617.59|17748.68|17628.68|17703.35|17583.35|296
1628788500000|2021-08-12 17:15:00|17737.91|17617.91|17728.1|17608.1|17774.03|17654.03|17721.08|17601.08|295
1628788800000|2021-08-12 17:20:00|17728.05|17608.05|17782.64|17662.64|17782.64|17662.64|17722.55|17602.55|290
1628789100000|2021-08-12 17:25:00|17783.39|17663.39|17788.93|17668.93|17789.11|17669.11|17769.35|17649.35|295
1628789400000|2021-08-12 17:30:00|17789.48|17669.48|17856.36|17736.36|17858.27|17738.27|17789.48|17669.48|292
1628789700000|2021-08-12 17:35:00|17856.08|17736.08|17860.18|17740.18|17860.29|17740.29|17824.36|17704.36|292
1628790000000|2021-08-12 17:40:00|17860.5|17740.5|17844.46|17724.46|17871.31|17751.31|17837.2|17717.2|289
1628790300000|2021-08-12 17:45:00|17844.64|17724.64|17831.82|17711.82|17844.81|17724.81|17811.28|17691.28|286
1628790600000|2021-08-12 17:50:00|17832.24|17712.24|17795.16|17675.16|17836.97|17716.97|17785.33|17665.33|290
1628790900000|2021-08-12 17:55:00|17795.53|17675.53|17734.53|17614.53|17798.88|17678.88|17732.36|17612.36|287
1628791200000|2021-08-12 18:00:00|17737.68|17617.68|17849.87|17729.87|17849.87|17729.87|17737.68|17617.68|295
1628791500000|2021-08-12 18:05:00|17849.92|17729.92|17815.84|17695.84|17852.03|17732.03|17815.84|17695.84|294
1628791800000|2021-08-12 18:10:00|17814.55|17694.55|17907.92|17787.92|17907.96|17787.96|17814.55|17694.55|294
1628792100000|2021-08-12 18:15:00|17907.86|17787.86|17931.88|17811.88|17936.93|17816.93|17888.69|17768.69|292
1628792400000|2021-08-12 18:20:00|17931.97|17811.97|17934.33|17814.33|17940.7|17820.7|17915.49|17795.49|293
1628792700000|2021-08-12 18:25:00|17934.35|17814.35|17928.56|17808.56|17934.35|17814.35|17912.22|17792.22|271
1628793000000|2021-08-12 18:30:00|17928.58|17808.58|17897.57|17777.57|17940.16|17820.16|17888.52|17768.52|287
1628793300000|2021-08-12 18:35:00|17897.34|17777.34|17919.32|17799.32|17919.63|17799.63|17891.93|17771.93|282
1628793600000|2021-08-12 18:40:00|17919.2|17799.2|17930.86|17810.86|17946.42|17826.42|17910.94|17790.94|274
1628793900000|2021-08-12 18:45:00|17930.68|17810.68|17958.49|17838.49|17958.51|17838.51|17924.47|17804.47|283
1628794200000|2021-08-12 18:50:00|17959.23|17839.23|18037.56|17917.56|18039.59|17919.59|17954.46|17834.46|290
1628794500000|2021-08-12 18:55:00|18038.23|17918.23|18030.79|17910.79|18058.09|17938.09|18027.92|17907.92|296
1628794800000|2021-08-12 19:00:00|18030.82|17910.82|17994.85|17874.85|18032.08|17912.08|17990.6|17870.6|294
1628795100000|2021-08-12 19:05:00|17994.97|17874.97|17963.81|17843.81|17996.09|17876.09|17963.18|17843.18|284
1628795400000|2021-08-12 19:10:00|17965.15|17845.15|17993.69|17873.69|18002.48|17882.48|17956.17|17836.17|292
1628795700000|2021-08-12 19:15:00|17993.7|17873.7|17951.16|17831.16|17994.3|17874.3|17951.16|17831.16|287
1628796000000|2021-08-12 19:20:00|17951.34|17831.34|17933.88|17813.88|17970|17850|17933.88|17813.88|280
1628796300000|2021-08-12 19:25:00|17931.8|17811.8|17998.09|17878.09|17998.59|17878.59|17926.31|17806.31|287
1628796600000|2021-08-12 19:30:00|17997.82|17877.82|17965.72|17845.72|18017.23|17897.23|17964.54|17844.54|293
1628796900000|2021-08-12 19:35:00|17965.11|17845.11|17975.07|17855.07|17979.85|17859.85|17951.05|17831.05|285
1628797200000|2021-08-12 19:40:00|17974.36|17854.36|18001.87|17881.87|18024.69|17904.69|17965.71|17845.71|276
1628797500000|2021-08-12 19:45:00|18000.77|17880.77|17995.94|17875.94|18000.77|17880.77|17970.63|17850.63|292
1628797800000|2021-08-12 19:50:00|17995.46|17875.46|17943.7|17823.7|17995.46|17875.46|17943.05|17823.05|286
1628798100000|2021-08-12 19:55:00|17943.76|17823.76|17962.12|17842.12|17977.16|17857.16|17942.09|17822.09|292
1628798400000|2021-08-12 20:00:00|17961.92|17841.92|17995.81|17875.81|18013.96|17893.96|17961|17841|291
1628798700000|2021-08-12 20:05:00|17995.83|17875.83|18039.86|17919.86|18039.86|17919.86|17995.76|17875.76|294
1628799000000|2021-08-12 20:10:00|18039.83|17919.83|18083.25|17963.25|18089.96|17969.96|18038.5|17918.5|291
1628799300000|2021-08-12 20:15:00|18083.59|17963.59|18042.07|17922.07|18089.87|17969.87|18040.91|17920.91|285
1628799600000|2021-08-12 20:20:00|18042.05|17922.05|18057.2|17937.2|18058.5|17938.5|18036.55|17916.55|291
1628799900000|2021-08-12 20:25:00|18056.45|17936.45|18033.47|17913.47|18057.9|17937.9|18032.13|17912.13|285
1628800200000|2021-08-12 20:30:00|18032.84|17912.84|18072.33|17952.33|18072.33|17952.33|18032.31|17912.31|275
1628800500000|2021-08-12 20:35:00|18072.34|17952.34|18042.47|17922.47|18072.64|17952.64|18042.47|17922.47|277
1628800800000|2021-08-12 20:40:00|18041.62|17921.62|18057.27|17937.27|18067.24|17947.24|18036.66|17916.66|273
1628801100000|2021-08-12 20:45:00|18057.18|17937.18|18047.71|17927.71|18071.23|17951.23|18035.74|17915.74|282
1628801400000|2021-08-12 20:50:00|18047.54|17927.54|17867.96|17747.96|18047.54|17927.54|17860.8|17740.8|294
1628801700000|2021-08-12 20:55:00|17870.37|17750.37|18006.62|17886.62|18006.62|17886.62|17860.82|17740.82|296
1628802000000|2021-08-12 21:00:00|18008.12|17888.12|17909.41|17789.41|18041.67|17921.67|17909.41|17789.41|297
1628802300000|2021-08-12 21:05:00|17909.12|17789.12|17973.74|17853.74|17977.55|17857.55|17901.31|17781.31|292
1628802600000|2021-08-12 21:10:00|17973.84|17853.84|17945.65|17825.65|17990.49|17870.49|17945.65|17825.65|292
1628802900000|2021-08-12 21:15:00|17944.83|17824.83|17978.16|17858.16|17978.16|17858.16|17938.81|17818.81|288
1628803200000|2021-08-12 21:20:00|17978.17|17858.17|17993.31|17873.31|18025.61|17905.61|17978.17|17858.17|291
1628803500000|2021-08-12 21:25:00|17992.62|17872.62|17929.24|17809.24|17996.23|17876.23|17922.91|17802.91|286
1628803800000|2021-08-12 21:30:00|17929.29|17809.29|17941.28|17821.28|17948.46|17828.46|17928.33|17808.33|261
1628804100000|2021-08-12 21:35:00|17941.26|17821.26|17958.58|17838.58|17978.97|17858.97|17939.73|17819.73|275
1628804400000|2021-08-12 21:40:00|17957.95|17837.95|17908.08|17788.08|17974.01|17854.01|17906.95|17786.95|275
1628804700000|2021-08-12 21:45:00|17907.98|17787.98|17861.36|17741.36|17922.72|17802.72|17848.62|17728.62|295
1628805000000|2021-08-12 21:50:00|17863.26|17743.26|17899.06|17779.06|17899.39|17779.39|17863.26|17743.26|284
1628805300000|2021-08-12 21:55:00|17901.12|17781.12|17903.02|17783.02|17907.61|17787.61|17891.46|17771.46|285
1628805600000|2021-08-12 22:00:00|17903.08|17783.08|17909.66|17789.66|17933.94|17813.94|17899.66|17779.66|287
1628805900000|2021-08-12 22:05:00|17909.6|17789.6|17813.03|17693.03|17909.6|17789.6|17808.07|17688.07|299
1628806200000|2021-08-12 22:10:00|17813.04|17693.04|17817.3|17697.3|17845.25|17725.25|17805.4|17685.4|298
1628806500000|2021-08-12 22:15:00|17816.33|17696.33|17818.38|17698.38|17834.79|17714.79|17814.63|17694.63|285
1628806800000|2021-08-12 22:20:00|17818.57|17698.57|17737.01|17617.01|17818.57|17698.57|17736.45|17616.45|294
1628807100000|2021-08-12 22:25:00|17736.6|17616.6|17708.31|17588.31|17738.37|17618.37|17708.05|17588.05|296
1628807400000|2021-08-12 22:30:00|17708.17|17588.17|17714.91|17594.91|17723.78|17603.78|17706.09|17586.09|291
1628807700000|2021-08-12 22:35:00|17713.93|17593.93|17688.08|17568.08|17715.39|17595.39|17688.08|17568.08|279
1628808000000|2021-08-12 22:40:00|17687.85|17567.85|17740.24|17620.24|17746.95|17626.95|17672.28|17552.28|293
1628808300000|2021-08-12 22:45:00|17740|17620|17654.66|17534.66|17740.91|17620.91|17654.66|17534.66|297
1628808600000|2021-08-12 22:50:00|17654.73|17534.73|17632.35|17512.35|17663.31|17543.31|17630.83|17510.83|294
1628808900000|2021-08-12 22:55:00|17632.31|17512.31|17674.04|17554.04|17675.23|17555.23|17615.05|17495.05|288
1628809200000|2021-08-12 23:00:00|17672.62|17552.62|17757.68|17637.68|17758.18|17638.18|17672.62|17552.62|295
1628809500000|2021-08-12 23:05:00|17758.17|17638.17|17814.09|17694.09|17814.87|17694.87|17757.9|17637.9|292
1628809800000|2021-08-12 23:10:00|17815.27|17695.27|17914.72|17794.72|17916.76|17796.76|17813.77|17693.77|297
1628810100000|2021-08-12 23:15:00|17914.93|17794.93|17844.55|17724.55|17917.88|17797.88|17833.75|17713.75|291
1628810400000|2021-08-12 23:20:00|17843.79|17723.79|17875.87|17755.87|17882.76|17762.76|17839.89|17719.89|282
1628810700000|2021-08-12 23:25:00|17875.47|17755.47|17924.14|17804.14|17924.14|17804.14|17844.77|17724.77|297
1628811000000|2021-08-12 23:30:00|17928.21|17808.21|17997.12|17877.12|17999.4|17879.4|17928.21|17808.21|297
1628811300000|2021-08-12 23:35:00|17997.15|17877.15|17993.21|17873.21|18003.86|17883.86|17977.28|17857.28|293
1628811600000|2021-08-12 23:40:00|17992.21|17872.21|17995.25|17875.25|18004.86|17884.86|17970.49|17850.49|292
1628811900000|2021-08-12 23:45:00|17995|17875|18043.22|17923.22|18046.39|17926.39|17991.74|17871.74|292
1628812200000|2021-08-12 23:50:00|18042.32|17922.32|18057.02|17937.02|18057.02|17937.02|18019.51|17899.51|291
1628812500000|2021-08-12 23:55:00|18057.07|17937.07|18064.83|17944.83|18076.09|17956.09|18031.92|17911.92|293
1628812800000|2021-08-13 00:00:00|18066.86|17946.86|18194.35|18074.35|18194.35|18074.35|18066.86|17946.86|299
1628813100000|2021-08-13 00:05:00|18193.03|18073.03|18227.66|18107.66|18263.01|18143.01|18186.67|18066.67|297
1628813400000|2021-08-13 00:10:00|18226.42|18106.42|18150.03|18030.03|18226.42|18106.42|18147.59|18027.59|297
1628813700000|2021-08-13 00:15:00|18150.44|18030.44|18013.48|17893.48|18150.44|18030.44|17992.81|17872.81|298
1628814000000|2021-08-13 00:20:00|18013.96|17893.96|18131.2|18011.2|18172.77|18052.77|18013.38|17893.38|297
1628814300000|2021-08-13 00:25:00|18130.34|18010.34|18125.99|18005.99|18185.49|18065.49|18124.68|18004.68|299
1628814600000|2021-08-13 00:30:00|18127.4|18007.4|18136.66|18016.66|18157.88|18037.88|18056.27|17936.27|295
1628814900000|2021-08-13 00:35:00|18136.01|18016.01|18201.25|18081.25|18205.59|18085.59|18136|18016|298
1628815200000|2021-08-13 00:40:00|18201.84|18081.84|18253.46|18133.46|18255.07|18135.07|18201.84|18081.84|299
1628815500000|2021-08-13 00:45:00|18253.61|18133.61|18258.73|18138.73|18279|18159|18215.47|18095.47|295
1628815800000|2021-08-13 00:50:00|18259.59|18139.59|18228.88|18108.88|18263.61|18143.61|18213.26|18093.26|292
1628816100000|2021-08-13 00:55:00|18228.81|18108.81|18215.65|18095.65|18236.7|18116.7|18215.65|18095.65|297
1628816400000|2021-08-13 01:00:00|18215.86|18095.86|18288.79|18168.79|18288.79|18168.79|18199.87|18079.87|294
1628816700000|2021-08-13 01:05:00|18288.33|18168.33|18235.28|18115.28|18305.03|18185.03|18232.76|18112.76|295
1628817000000|2021-08-13 01:10:00|18235.32|18115.32|18250.52|18130.52|18253.26|18133.26|18223.14|18103.14|291
1628817300000|2021-08-13 01:15:00|18251.56|18131.56|18347.87|18227.87|18348.69|18228.69|18251.56|18131.56|296
1628817600000|2021-08-13 01:20:00|18348.47|18228.47|18383.94|18263.94|18385.32|18265.32|18342.35|18222.35|298
1628817900000|2021-08-13 01:25:00|18384.88|18264.88|18375.13|18255.13|18399.02|18279.02|18367.91|18247.91|292
1628818200000|2021-08-13 01:30:00|18375.12|18255.12|18355.34|18235.34|18391.39|18271.39|18339.66|18219.66|296
1628818500000|2021-08-13 01:35:00|18356.47|18236.47|18345.83|18225.83|18380.1|18260.1|18338.24|18218.24|296
1628818800000|2021-08-13 01:40:00|18346.48|18226.48|18352.78|18232.78|18364.01|18244.01|18333.43|18213.43|291
1628819100000|2021-08-13 01:45:00|18353.25|18233.25|18285.54|18165.54|18358.87|18238.87|18285.54|18165.54|295
1628819400000|2021-08-13 01:50:00|18286.01|18166.01|18273.91|18153.91|18295.2|18175.2|18273.91|18153.91|284
1628819700000|2021-08-13 01:55:00|18274.16|18154.16|18330.81|18210.81|18330.81|18210.81|18273.75|18153.75|289
1628820000000|2021-08-13 02:00:00|18331.56|18211.56|18353.01|18233.01|18353.01|18233.01|18331.51|18211.51|256
1628820300000|2021-08-13 02:05:00|18355.36|18235.36|18347.21|18227.21|18369.61|18249.61|18346.45|18226.45|265
1628820600000|2021-08-13 02:10:00|18347.27|18227.27|18360.19|18240.19|18365.01|18245.01|18346.53|18226.53|275
1628820900000|2021-08-13 02:15:00|18359.49|18239.49|18325.7|18205.7|18363.7|18243.7|18325.7|18205.7|260
1628821200000|2021-08-13 02:20:00|18325.73|18205.73|18345.93|18225.93|18345.93|18225.93|18322.48|18202.48|261
1628821500000|2021-08-13 02:25:00|18346.57|18226.57|18361.02|18241.02|18381.68|18261.68|18346.57|18226.57|268
1628821800000|2021-08-13 02:30:00|18361.25|18241.25|18412.54|18292.54|18413.89|18293.89|18359.49|18239.49|278
1628822100000|2021-08-13 02:35:00|18412.35|18292.35|18423.77|18303.77|18424.05|18304.05|18403.19|18283.19|270
1628822400000|2021-08-13 02:40:00|18423.76|18303.76|18442.1|18322.1|18442.1|18322.1|18414.42|18294.42|254
1628822700000|2021-08-13 02:45:00|18442.2|18322.2|18506.34|18386.34|18506.34|18386.34|18442|18322|289
1628823000000|2021-08-13 02:50:00|18507.92|18387.92|18593.06|18473.06|18594.53|18474.53|18507.92|18387.92|299
1628823300000|2021-08-13 02:55:00|18595.98|18475.98|18604.73|18484.73|18610.09|18490.09|18569.42|18449.42|296
1628823600000|2021-08-13 03:00:00|18605.45|18485.45|18575.79|18455.79|18616.51|18496.51|18572.21|18452.21|299
1628823900000|2021-08-13 03:05:00|18576.44|18456.44|18547.66|18427.66|18577.2|18457.2|18545.72|18425.72|290
1628824200000|2021-08-13 03:10:00|18547.59|18427.59|18614.5|18494.5|18615.47|18495.47|18547.59|18427.59|294
1628824500000|2021-08-13 03:15:00|18612.32|18492.32|18677.56|18557.56|18678.49|18558.49|18611.59|18491.59|289
1628824800000|2021-08-13 03:20:00|18677.66|18557.66|18641.76|18521.76|18677.66|18557.66|18641.1|18521.1|294
1628825100000|2021-08-13 03:25:00|18641.46|18521.46|18646.89|18526.89|18682.67|18562.67|18641.46|18521.46|290
1628825400000|2021-08-13 03:30:00|18646.69|18526.69|18634.34|18514.34|18675.27|18555.27|18634.06|18514.06|293
1628825700000|2021-08-13 03:35:00|18634.84|18514.84|18611.01|18491.01|18650.79|18530.79|18604.12|18484.12|288
1628826000000|2021-08-13 03:40:00|18611.2|18491.2|18627.03|18507.03|18631.18|18511.18|18609.45|18489.45|289
1628826300000|2021-08-13 03:45:00|18627.15|18507.15|18607.84|18487.84|18635.17|18515.17|18604.74|18484.74|271
1628826600000|2021-08-13 03:50:00|18607.93|18487.93|18568.8|18448.8|18613.73|18493.73|18568.75|18448.75|280
1628826900000|2021-08-13 03:55:00|18568.73|18448.73|18567.98|18447.98|18579.84|18459.84|18564.34|18444.34|267
1628827200000|2021-08-13 04:00:00|18567.79|18447.79|18584.55|18464.55|18598.48|18478.48|18567.79|18447.79|286
1628827500000|2021-08-13 04:05:00|18584.8|18464.8|18545.86|18425.86|18607.97|18487.97|18545.86|18425.86|285
1628827800000|2021-08-13 04:10:00|18545.3|18425.3|18475.98|18355.98|18545.3|18425.3|18458.59|18338.59|293
1628828100000|2021-08-13 04:15:00|18475.58|18355.58|18514.14|18394.14|18514.24|18394.24|18452.25|18332.25|287
1628828400000|2021-08-13 04:20:00|18514.11|18394.11|18477.34|18357.34|18516.46|18396.46|18476.31|18356.31|282
1628828700000|2021-08-13 04:25:00|18477.37|18357.37|18505.2|18385.2|18505.37|18385.37|18467.68|18347.68|271
1628829000000|2021-08-13 04:30:00|18505.54|18385.54|18562.05|18442.05|18569.87|18449.87|18505.54|18385.54|276
1628829300000|2021-08-13 04:35:00|18561.72|18441.72|18606.79|18486.79|18609.2|18489.2|18560.98|18440.98|275
1628829600000|2021-08-13 04:40:00|18606.73|18486.73|18638.43|18518.43|18660.17|18540.17|18606.25|18486.25|290
1628829900000|2021-08-13 04:45:00|18637.24|18517.24|18597.38|18477.38|18640.83|18520.83|18597.38|18477.38|286
1628830200000|2021-08-13 04:50:00|18597.03|18477.03|18594.99|18474.99|18611.58|18491.58|18589.67|18469.67|286
1628830500000|2021-08-13 04:55:00|18595.49|18475.49|18623.55|18503.55|18651.24|18531.24|18595.49|18475.49|280
1628830800000|2021-08-13 05:00:00|18622.94|18502.94|18596.42|18476.42|18625.7|18505.7|18594.08|18474.08|280
1628831100000|2021-08-13 05:05:00|18596.43|18476.43|18615.21|18495.21|18615.83|18495.83|18596.23|18476.23|279
1628831400000|2021-08-13 05:10:00|18615.4|18495.4|18550.86|18430.86|18625.73|18505.73|18549.75|18429.75|283
1628831700000|2021-08-13 05:15:00|18550.81|18430.81|18601.31|18481.31|18603.28|18483.28|18550.81|18430.81|277
1628832000000|2021-08-13 05:20:00|18601.42|18481.42|18627.5|18507.5|18627.61|18507.61|18601.22|18481.22|261
1628832300000|2021-08-13 05:25:00|18627.6|18507.6|18602.86|18482.86|18635.86|18515.86|18601.58|18481.58|267
1628832600000|2021-08-13 05:30:00|18602.38|18482.38|18631.06|18511.06|18638.38|18518.38|18602.38|18482.38|288
1628832900000|2021-08-13 05:35:00|18630.36|18510.36|18676.55|18556.55|18676.55|18556.55|18629.32|18509.32|286
1628833200000|2021-08-13 05:40:00|18677.11|18557.11|18665.29|18545.29|18683.66|18563.66|18665.29|18545.29|283
1628833500000|2021-08-13 05:45:00|18665.42|18545.42|18677.1|18557.1|18678.62|18558.62|18659.32|18539.32|283
1628833800000|2021-08-13 05:50:00|18676.86|18556.86|18601.69|18481.69|18683.34|18563.34|18600.01|18480.01|292
1628834100000|2021-08-13 05:55:00|18601.79|18481.79|18596|18476|18612.54|18492.54|18587.54|18467.54|293
1628834400000|2021-08-13 06:00:00|18596.63|18476.63|18597.54|18477.54|18597.54|18477.54|18596.61|18476.61|3
1628834700000|2021-08-13 06:05:00|18584.2|18464.2|18566.56|18446.56|18584.2|18464.2|18565.26|18445.26|244
1628835000000|2021-08-13 06:10:00|18566.58|18446.58|18547.6|18427.6|18568.54|18448.54|18546.12|18426.12|204
1628835600000|2021-08-13 06:20:00|18617.7|18497.7|18731.24|18611.24|18731.24|18611.24|18614.05|18494.05|257
1628835900000|2021-08-13 06:25:00|18732.21|18612.21|18690.29|18570.29|18733.81|18613.81|18687.64|18567.64|290
1628836200000|2021-08-13 06:30:00|18690.23|18570.23|18757.82|18637.82|18759.22|18639.22|18690.23|18570.23|299
1628836500000|2021-08-13 06:35:00|18758.11|18638.11|18842.03|18722.03|18842.03|18722.03|18758.11|18638.11|298
1628836800000|2021-08-13 06:40:00|18842.71|18722.71|18896.07|18776.07|18904.46|18784.46|18832.18|18712.18|298
1628837100000|2021-08-13 06:45:00|18896.26|18776.26|18847.24|18727.24|18905.79|18785.79|18838.74|18718.74|299
1628837400000|2021-08-13 06:50:00|18847.65|18727.65|18823.36|18703.36|18858.14|18738.14|18823.36|18703.36|299
1628837700000|2021-08-13 06:55:00|18823.16|18703.16|18899.91|18779.91|18901.87|18781.87|18817.57|18697.57|295
1628838000000|2021-08-13 07:00:00|18899.65|18779.65|19017.91|18897.91|19019.78|18899.78|18899.56|18779.56|297
1628838300000|2021-08-13 07:05:00|19017.73|18897.73|19011.32|18891.32|19017.73|18897.73|18979.4|18859.4|298
1628838600000|2021-08-13 07:10:00|19011.66|18891.66|19014.31|18894.31|19044.88|18924.88|19011.66|18891.66|298
1628838900000|2021-08-13 07:15:00|19014.44|18894.44|19015.79|18895.79|19019.28|18899.28|18952.91|18832.91|296
1628839200000|2021-08-13 07:20:00|19015.09|18895.09|19018.41|18898.41|19049.73|18929.73|19004.25|18884.25|299
1628839500000|2021-08-13 07:25:00|19018.8|18898.8|19004.94|18884.94|19020.33|18900.33|18987.52|18867.52|296
1628839800000|2021-08-13 07:30:00|19004.61|18884.61|18961.53|18841.53|19038.22|18918.22|18960.05|18840.05|296
1628840100000|2021-08-13 07:35:00|18961.72|18841.72|18998.5|18878.5|18999.74|18879.74|18960.13|18840.13|292
1628840400000|2021-08-13 07:40:00|18997.38|18877.38|19017.66|18897.66|19018.83|18898.83|18982.69|18862.69|291
1628840700000|2021-08-13 07:45:00|19017.05|18897.05|19057.08|18937.08|19059.18|18939.18|19013.97|18893.97|295
1628841000000|2021-08-13 07:50:00|19053.18|18933.18|19042.63|18922.63|19053.18|18933.18|19025.83|18905.83|293
1628841300000|2021-08-13 07:55:00|19042.65|18922.65|19030.56|18910.56|19070.72|18950.72|19029.69|18909.69|298
1628841600000|2021-08-13 08:00:00|19030.25|18910.25|19118.06|18998.06|19130.97|19010.97|19028.22|18908.22|298
1628841900000|2021-08-13 08:05:00|19117.2|18997.2|19145.12|19025.12|19145.12|19025.12|19117.2|18997.2|298
1628842200000|2021-08-13 08:10:00|19146.59|19026.59|19056.46|18936.46|19149.85|19029.85|19056.22|18936.22|296
1628842500000|2021-08-13 08:15:00|19056.48|18936.48|19039.72|18919.72|19088.35|18968.35|19039.72|18919.72|293
1628842800000|2021-08-13 08:20:00|19035.5|18915.5|18972.81|18852.81|19035.5|18915.5|18968.58|18848.58|297
1628843100000|2021-08-13 08:25:00|18974.3|18854.3|19004.61|18884.61|19022.82|18902.82|18974.3|18854.3|297
1628843400000|2021-08-13 08:30:00|19004.57|18884.57|19025.24|18905.24|19025.42|18905.42|19001.41|18881.41|295
1628843700000|2021-08-13 08:35:00|19025.25|18905.25|19084.88|18964.88|19084.9|18964.9|19025.18|18905.18|293
1628844000000|2021-08-13 08:40:00|19084.79|18964.79|19078.5|18958.5|19093.96|18973.96|19068.05|18948.05|292
1628844300000|2021-08-13 08:45:00|19078.6|18958.6|19178.33|19058.33|19178.33|19058.33|19076.07|18956.07|299
1628844600000|2021-08-13 08:50:00|19179.44|19059.44|19138.83|19018.83|19188.28|19068.28|19126.15|19006.15|299
1628844900000|2021-08-13 08:55:00|19137.37|19017.37|19131.84|19011.84|19145.65|19025.65|19089.08|18969.08|295
1628845200000|2021-08-13 09:00:00|19132.48|19012.48|19198.47|19078.47|19214.73|19094.73|19132.48|19012.48|297
1628845500000|2021-08-13 09:05:00|19198.3|19078.3|19264.62|19144.62|19273.41|19153.41|19183.42|19063.42|299
1628845800000|2021-08-13 09:10:00|19264.94|19144.94|19250.88|19130.88|19296.38|19176.38|19250.88|19130.88|298
1628846100000|2021-08-13 09:15:00|19249.83|19129.83|19207.58|19087.58|19263.38|19143.38|19206.92|19086.92|296
1628846400000|2021-08-13 09:20:00|19207.42|19087.42|19154.92|19034.92|19207.46|19087.46|19143.77|19023.77|298
1628846700000|2021-08-13 09:25:00|19154.65|19034.65|19193|19073|19196.71|19076.71|19154.34|19034.34|291
1628847000000|2021-08-13 09:30:00|19191.55|19071.55|19172.76|19052.76|19191.55|19071.55|19171.24|19051.24|291
1628847300000|2021-08-13 09:35:00|19172.56|19052.56|19148.23|19028.23|19186.6|19066.6|19148.23|19028.23|293
1628847600000|2021-08-13 09:40:00|19148.19|19028.19|19174.22|19054.22|19174.22|19054.22|19146.29|19026.29|294
1628847900000|2021-08-13 09:45:00|19174.07|19054.07|19187.76|19067.76|19210.84|19090.84|19174.07|19054.07|298
1628848200000|2021-08-13 09:50:00|19187.77|19067.77|19116.62|18996.62|19187.77|19067.77|19116.62|18996.62|292
1628848500000|2021-08-13 09:55:00|19116.75|18996.75|19131|19011|19142.97|19022.97|19109.73|18989.73|294
1628848800000|2021-08-13 10:00:00|19131.56|19011.56|19169.51|19049.51|19191.7|19071.7|19131.5|19011.5|292
1628849100000|2021-08-13 10:05:00|19169.3|19049.3|19112.41|18992.41|19183.57|19063.57|19109.52|18989.52|296
1628849400000|2021-08-13 10:10:00|19112.29|18992.29|19154.61|19034.61|19169.19|19049.19|19111.34|18991.34|294
1628849700000|2021-08-13 10:15:00|19154.53|19034.53|19186.56|19066.56|19213.31|19093.31|19154.53|19034.53|293
1628850000000|2021-08-13 10:20:00|19186.63|19066.63|19269.35|19149.35|19275.24|19155.24|19186.43|19066.43|296
1628850300000|2021-08-13 10:25:00|19269.12|19149.12|19221.52|19101.52|19274.14|19154.14|19220.88|19100.88|293
1628850600000|2021-08-13 10:30:00|19221.11|19101.11|19197.81|19077.81|19221.85|19101.85|19190.25|19070.25|292
1628850900000|2021-08-13 10:35:00|19197.09|19077.09|19238.4|19118.4|19242.8|19122.8|19196.68|19076.68|293
1628851200000|2021-08-13 10:40:00|19238.51|19118.51|19189.96|19069.96|19240.07|19120.07|19189.96|19069.96|292
1628851500000|2021-08-13 10:45:00|19188.69|19068.69|19238.86|19118.86|19238.86|19118.86|19188.66|19068.66|297
1628851800000|2021-08-13 10:50:00|19239.92|19119.92|19195.01|19075.01|19242.89|19122.89|19190.65|19070.65|297
1628852100000|2021-08-13 10:55:00|19195.4|19075.4|19207.75|19087.75|19219.98|19099.98|19195.26|19075.26|292
1628852400000|2021-08-13 11:00:00|19207.92|19087.92|19233.94|19113.94|19242.85|19122.85|19205.25|19085.25|292
1628852700000|2021-08-13 11:05:00|19233.22|19113.22|19257.29|19137.29|19264.44|19144.44|19223.71|19103.71|293
1628853000000|2021-08-13 11:10:00|19257.5|19137.5|19276.46|19156.46|19281.6|19161.6|19256.02|19136.02|289
1628853300000|2021-08-13 11:15:00|19276.23|19156.23|19257.26|19137.26|19310.71|19190.71|19242.69|19122.69|291
1628853600000|2021-08-13 11:20:00|19257.33|19137.33|19263.23|19143.23|19299.3|19179.3|19252.86|19132.86|296
1628853900000|2021-08-13 11:25:00|19263.05|19143.05|19217.65|19097.65|19269.81|19149.81|19215.56|19095.56|292
1628854200000|2021-08-13 11:30:00|19218.6|19098.6|19267.51|19147.51|19272.26|19152.26|19217.98|19097.98|290
1628854500000|2021-08-13 11:35:00|19266.88|19146.88|19279.75|19159.75|19280.78|19160.78|19259.81|19139.81|290
1628854800000|2021-08-13 11:40:00|19279.6|19159.6|19100.17|18980.17|19306.17|19186.17|19100.17|18980.17|297
1628855100000|2021-08-13 11:45:00|19099.91|18979.91|19181.44|19061.44|19183.01|19063.01|19093.26|18973.26|299
1628855400000|2021-08-13 11:50:00|19181.2|19061.2|19156.76|19036.76|19202.6|19082.6|19152.06|19032.06|298
1628855700000|2021-08-13 11:55:00|19155.09|19035.09|19057.19|18937.19|19158.56|19038.56|19057.19|18937.19|294
1628856000000|2021-08-13 12:00:00|19056.56|18936.56|19080.36|18960.36|19093.82|18973.82|19053.58|18933.58|295
1628856300000|2021-08-13 12:05:00|19080.56|18960.56|19140.58|19020.58|19143.07|19023.07|19077.43|18957.43|295
1628856600000|2021-08-13 12:10:00|19140.64|19020.64|19149.48|19029.48|19182.26|19062.26|19129.64|19009.64|294
1628856900000|2021-08-13 12:15:00|19149.1|19029.1|19160.09|19040.09|19198.17|19078.17|19147.25|19027.25|294
1628857200000|2021-08-13 12:20:00|19160.27|19040.27|19181.29|19061.29|19195.83|19075.83|19160.27|19040.27|294
1628857500000|2021-08-13 12:25:00|19181.37|19061.37|19200.01|19080.01|19204.13|19084.13|19179.83|19059.83|296
1628857800000|2021-08-13 12:30:00|19200.57|19080.57|19162.83|19042.83|19201.15|19081.15|19160.28|19040.28|297
1628858100000|2021-08-13 12:35:00|19162.98|19042.98|19246.13|19126.13|19246.26|19126.26|19160.7|19040.7|297
1628858400000|2021-08-13 12:40:00|19247.15|19127.15|19256.61|19136.61|19264.09|19144.09|19241.14|19121.14|296
1628858700000|2021-08-13 12:45:00|19255.58|19135.58|19254.45|19134.45|19258.05|19138.05|19222.52|19102.52|298
1628859000000|2021-08-13 12:50:00|19254.43|19134.43|19230.5|19110.5|19255.25|19135.25|19224.29|19104.29|296
1628859300000|2021-08-13 12:55:00|19231.2|19111.2|19218.25|19098.25|19232.73|19112.73|19207.7|19087.7|288
1628859600000|2021-08-13 13:00:00|19218.12|19098.12|19193.36|19073.36|19223.68|19103.68|19176.68|19056.68|296
1628859900000|2021-08-13 13:05:00|19193.54|19073.54|19141.62|19021.62|19194.14|19074.14|19138.65|19018.65|298
1628860200000|2021-08-13 13:10:00|19141.61|19021.61|19182.59|19062.59|19183.41|19063.41|19141.61|19021.61|294
1628860500000|2021-08-13 13:15:00|19182.73|19062.73|19213.86|19093.86|19223.26|19103.26|19181.85|19061.85|293
1628860800000|2021-08-13 13:20:00|19213.71|19093.71|19227.04|19107.04|19234.22|19114.22|19211.75|19091.75|289
1628861100000|2021-08-13 13:25:00|19226.74|19106.74|19186.46|19066.46|19226.74|19106.74|19186.42|19066.42|288
1628861400000|2021-08-13 13:30:00|19186.68|19066.68|19175.22|19055.22|19207.95|19087.95|19172.4|19052.4|290
1628861700000|2021-08-13 13:35:00|19175.49|19055.49|19144.45|19024.45|19180.45|19060.45|19134.85|19014.85|298
1628862000000|2021-08-13 13:40:00|19144.33|19024.33|19114.52|18994.52|19147.61|19027.61|19109.71|18989.71|291
1628862300000|2021-08-13 13:45:00|19114.55|18994.55|19179.3|19059.3|19186.86|19066.86|19113.99|18993.99|298
1628862600000|2021-08-13 13:50:00|19179.03|19059.03|19190.03|19070.03|19221.6|19101.6|19177.45|19057.45|297
1628862900000|2021-08-13 13:55:00|19188.99|19068.99|19170.95|19050.95|19205.39|19085.39|19169.04|19049.04|295
1628863200000|2021-08-13 14:00:00|19172.13|19052.13|19238.28|19118.28|19238.3|19118.3|19171.72|19051.72|288
1628863500000|2021-08-13 14:05:00|19238.24|19118.24|19191.63|19071.63|19240.23|19120.23|19190.61|19070.61|297
1628863800000|2021-08-13 14:10:00|19191.51|19071.51|19161.01|19041.01|19209.03|19089.03|19155.96|19035.96|290
1628864100000|2021-08-13 14:15:00|19161.36|19041.36|19169.74|19049.74|19176.19|19056.19|19156.56|19036.56|296
1628864400000|2021-08-13 14:20:00|19168.49|19048.49|19186.62|19066.62|19190.57|19070.57|19167.67|19047.67|295
1628864700000|2021-08-13 14:25:00|19186.48|19066.48|19148.89|19028.89|19188.15|19068.15|19130.18|19010.18|295
1628865000000|2021-08-13 14:30:00|19149.22|19029.22|18992.33|18872.33|19149.62|19029.62|18979.76|18859.76|296
1628865300000|2021-08-13 14:35:00|18989.56|18869.56|18985.62|18865.62|19025.73|18905.73|18981.53|18861.53|297
1628865600000|2021-08-13 14:40:00|18985.46|18865.46|19019.53|18899.53|19054.39|18934.39|18983.22|18863.22|298
1628865900000|2021-08-13 14:45:00|19019.66|18899.66|19092.2|18972.2|19095.38|18975.38|19019.66|18899.66|293
1628866200000|2021-08-13 14:50:00|19091.65|18971.65|19032.89|18912.89|19095.94|18975.94|19032.89|18912.89|296
1628866500000|2021-08-13 14:55:00|19032.61|18912.61|19045|18925|19070.49|18950.49|19031.78|18911.78|295
1628866800000|2021-08-13 15:00:00|19045.21|18925.21|19063.63|18943.63|19091.3|18971.3|19043.41|18923.41|293
1628867100000|2021-08-13 15:05:00|19063.66|18943.66|18931.84|18811.84|19063.72|18943.72|18930.81|18810.81|296
1628867400000|2021-08-13 15:10:00|18931.86|18811.86|18946.16|18826.16|18951.43|18831.43|18911.23|18791.23|295
1628867700000|2021-08-13 15:15:00|18945.35|18825.35|18834.98|18714.98|18947.19|18827.19|18829.57|18709.57|297
1628868000000|2021-08-13 15:20:00|18833.78|18713.78|18840.89|18720.89|18876.74|18756.74|18794.52|18674.52|297
1628868300000|2021-08-13 15:25:00|18841.17|18721.17|18842.87|18722.87|18869.79|18749.79|18839.04|18719.04|298
1628868600000|2021-08-13 15:30:00|18841.23|18721.23|18864.36|18744.36|18896.81|18776.81|18838.58|18718.58|296
1628868900000|2021-08-13 15:35:00|18863.34|18743.34|18864.91|18744.91|18900.26|18780.26|18861.61|18741.61|295
1628869200000|2021-08-13 15:40:00|18864.38|18744.38|18833.91|18713.91|18874.74|18754.74|18811.42|18691.42|297
1628869500000|2021-08-13 15:45:00|18835.41|18715.41|18913.84|18793.84|18926.59|18806.59|18835.41|18715.41|297
1628869800000|2021-08-13 15:50:00|18914.32|18794.32|18940.04|18820.04|18940.04|18820.04|18890.9|18770.9|292
1628870100000|2021-08-13 15:55:00|18940.5|18820.5|19003.85|18883.85|19015.45|18895.45|18940.5|18820.5|299
1628870400000|2021-08-13 16:00:00|19003.64|18883.64|19035.29|18915.29|19036.64|18916.64|18989.8|18869.8|297
1628870700000|2021-08-13 16:05:00|19035.45|18915.45|19014.82|18894.82|19038.52|18918.52|19002.57|18882.57|289
1628871000000|2021-08-13 16:10:00|19014.87|18894.87|18998.63|18878.63|19019.95|18899.95|18990.8|18870.8|296
1628871300000|2021-08-13 16:15:00|18999.49|18879.49|18913.74|18793.74|19006.99|18886.99|18901.72|18781.72|192
1628871600000|2021-08-13 16:20:00|18947|18827|18931.67|18811.67|18947.07|18827.07|18931.61|18811.61|74
1628871900000|2021-08-13 16:25:00|18931.59|18811.59|18999.6|18879.6|19012.84|18892.84|18929.31|18809.31|295
1628872200000|2021-08-13 16:30:00|18998.99|18878.99|18981.07|18861.07|19033.63|18913.63|18981.07|18861.07|297
1628872500000|2021-08-13 16:35:00|18980.46|18860.46|19014.76|18894.76|19027.57|18907.57|18980.46|18860.46|293
1628872800000|2021-08-13 16:40:00|19014.86|18894.86|19007.04|18887.04|19021.85|18901.85|18993.53|18873.53|286
1628873100000|2021-08-13 16:45:00|19006.69|18886.69|19012.33|18892.33|19012.33|18892.33|18982.62|18862.62|292
1628873400000|2021-08-13 16:50:00|19013.63|18893.63|19073.39|18953.39|19073.39|18953.39|19000.69|18880.69|293
1628873700000|2021-08-13 16:55:00|19073.37|18953.37|19127.59|19007.59|19127.59|19007.59|19057.65|18937.65|295
1628874000000|2021-08-13 17:00:00|19128.11|19008.11|19095.89|18975.89|19130.14|19010.14|19089.02|18969.02|294
1628874300000|2021-08-13 17:05:00|19095.59|18975.59|19064.4|18944.4|19097.04|18977.04|19060.04|18940.04|292
1628874600000|2021-08-13 17:10:00|19064.41|18944.41|19052.14|18932.14|19064.97|18944.97|19046.4|18926.4|281
1628874900000|2021-08-13 17:15:00|19051.85|18931.85|19060.58|18940.58|19064.56|18944.56|19027.07|18907.07|290
1628875200000|2021-08-13 17:20:00|19059.75|18939.75|19036.2|18916.2|19059.75|18939.75|19022.73|18902.73|279
1628875500000|2021-08-13 17:25:00|19036.13|18916.13|19062.39|18942.39|19065.91|18945.91|19036.13|18916.13|277
1628875800000|2021-08-13 17:30:00|19062.57|18942.57|19080.08|18960.08|19089.43|18969.43|19061.56|18941.56|293
1628876100000|2021-08-13 17:35:00|19079.96|18959.96|19067.5|18947.5|19082.84|18962.84|19046.94|18926.94|288
1628876400000|2021-08-13 17:40:00|19068.1|18948.1|19082.67|18962.67|19082.67|18962.67|19056.99|18936.99|284
1628876700000|2021-08-13 17:45:00|19082.81|18962.81|19102.24|18982.24|19119.23|18999.23|19082.81|18962.81|289
1628877000000|2021-08-13 17:50:00|19101.91|18981.91|19156.57|19036.57|19163.49|19043.49|19101.89|18981.89|294
1628877300000|2021-08-13 17:55:00|19156.89|19036.89|19114.39|18994.39|19160.09|19040.09|19113.59|18993.59|296
1628877600000|2021-08-13 18:00:00|19114.48|18994.48|19062.89|18942.89|19114.55|18994.55|19036.39|18916.39|293
1628877900000|2021-08-13 18:05:00|19063.72|18943.72|19068.56|18948.56|19081.98|18961.98|19057.19|18937.19|292
1628878200000|2021-08-13 18:10:00|19069|18949|19069.73|18949.73|19078.07|18958.07|19056.18|18936.18|288
1628878500000|2021-08-13 18:15:00|19069.66|18949.66|19051.41|18931.41|19094.94|18974.94|19049.15|18929.15|290
1628878800000|2021-08-13 18:20:00|19051.47|18931.47|19101.08|18981.08|19101.21|18981.21|19051.33|18931.33|282
1628879100000|2021-08-13 18:25:00|19101.16|18981.16|19112.78|18992.78|19121.76|19001.76|19101.16|18981.16|290
1628879400000|2021-08-13 18:30:00|19112.7|18992.7|19100.81|18980.81|19114.1|18994.1|19078.61|18958.61|284
1628879700000|2021-08-13 18:35:00|19101.21|18981.21|19098.19|18978.19|19101.52|18981.52|19090.01|18970.01|279
1628880000000|2021-08-13 18:40:00|19098.29|18978.29|19082.75|18962.75|19100.05|18980.05|19057.3|18937.3|291
1628880300000|2021-08-13 18:45:00|19082.9|18962.9|19077.7|18957.7|19083.5|18963.5|19059.21|18939.21|287
1628880600000|2021-08-13 18:50:00|19078.07|18958.07|19051.89|18931.89|19087.02|18967.02|19016.99|18896.99|293
1628880900000|2021-08-13 18:55:00|19051.38|18931.38|19049.71|18929.71|19051.65|18931.65|19026.65|18906.65|284
1628881200000|2021-08-13 19:00:00|19050.91|18930.91|19023.47|18903.47|19057.29|18937.29|19014.74|18894.74|294
1628881500000|2021-08-13 19:05:00|19023.72|18903.72|19000.31|18880.31|19026.48|18906.48|18991.02|18871.02|286
1628881800000|2021-08-13 19:10:00|19000.69|18880.69|19050.91|18930.91|19056.05|18936.05|19000.65|18880.65|292
1628882100000|2021-08-13 19:15:00|19050.93|18930.93|19050.6|18930.6|19061.71|18941.71|19027.56|18907.56|296
1628882400000|2021-08-13 19:20:00|19050.61|18930.61|19004.85|18884.85|19057.01|18937.01|19004.51|18884.51|288
1628882700000|2021-08-13 19:25:00|19004.68|18884.68|18956.96|18836.96|19005.01|18885.01|18952.57|18832.57|290
1628883000000|2021-08-13 19:30:00|18956.62|18836.62|18979.65|18859.65|18986.5|18866.5|18953.34|18833.34|291
1628883300000|2021-08-13 19:35:00|18980.55|18860.55|18976.86|18856.86|18985.19|18865.19|18948.3|18828.3|288
1628883600000|2021-08-13 19:40:00|18976.96|18856.96|18959.29|18839.29|18977.62|18857.62|18959.29|18839.29|290
1628883900000|2021-08-13 19:45:00|18958.97|18838.97|18978.79|18858.79|18989.46|18869.46|18957|18837|278
1628884200000|2021-08-13 19:50:00|18978.91|18858.91|18987.38|18867.38|18995.43|18875.43|18977.98|18857.98|285
1628884500000|2021-08-13 19:55:00|18987.67|18867.67|19029.69|18909.69|19029.92|18909.92|18984.17|18864.17|279
1628884800000|2021-08-13 20:00:00|19029.43|18909.43|19062.42|18942.42|19066|18946|18995.98|18875.98|298
1628885100000|2021-08-13 20:05:00|19062.96|18942.96|19351.64|19231.64|19398.86|19278.86|19060.52|18940.52|300
1628885400000|2021-08-13 20:10:00|19351.44|19231.44|19446.63|19326.63|19447.31|19327.31|19331.28|19211.28|300
1628885700000|2021-08-13 20:15:00|19445.57|19325.57|19400.21|19280.21|19496.79|19376.79|19400.21|19280.21|300
1628886000000|2021-08-13 20:20:00|19399.23|19279.23|19415.28|19295.28|19441.75|19321.75|19371.99|19251.99|298
1628886300000|2021-08-13 20:25:00|19414.7|19294.7|19432.14|19312.14|19433.66|19313.66|19397.33|19277.33|295
1628886600000|2021-08-13 20:30:00|19435.68|19315.68|19358.96|19238.96|19444.95|19324.95|19358.96|19238.96|295
1628886900000|2021-08-13 20:35:00|19358.41|19238.41|19383.99|19263.99|19393.75|19273.75|19347.56|19227.56|299
1628887200000|2021-08-13 20:40:00|19384.04|19264.04|19399.44|19279.44|19400.71|19280.71|19380.75|19260.75|295
1628887500000|2021-08-13 20:45:00|19399.27|19279.27|19416.11|19296.11|19416.11|19296.11|19362.65|19242.65|297
1628887800000|2021-08-13 20:50:00|19418.61|19298.61|19417.48|19297.48|19437.86|19317.86|19411.5|19291.5|291
1628888100000|2021-08-13 20:55:00|19416.81|19296.81|19420.63|19300.63|19420.63|19300.63|19409.19|19289.19|230
1628924400000|2021-08-14 07:00:00|19771.01|19651.01|19781.81|19661.81|19782.25|19662.25|19770.5|19650.5|71
1628924700000|2021-08-14 07:05:00|19781.79|19661.79|19833.54|19713.54|19835.27|19715.27|19781.67|19661.67|293
1628925000000|2021-08-14 07:10:00|19833.53|19713.53|19843.64|19723.64|19844.24|19724.24|19832.22|19712.22|292
1628925300000|2021-08-14 07:15:00|19843.75|19723.75|19839.49|19719.49|19847.54|19727.54|19809.61|19689.61|290
1628925600000|2021-08-14 07:20:00|19839.45|19719.45|19854.57|19734.57|19857.31|19737.31|19839.45|19719.45|292
1628925900000|2021-08-14 07:25:00|19854.13|19734.13|19896.56|19776.56|19897.31|19777.31|19853.01|19733.01|294
1628926200000|2021-08-14 07:30:00|19896.48|19776.48|19900.04|19780.04|19905.51|19785.51|19876.57|19756.57|297
1628926500000|2021-08-14 07:35:00|19900.15|19780.15|19876.66|19756.66|19904.02|19784.02|19868.69|19748.69|291
1628926800000|2021-08-14 07:40:00|19877.12|19757.12|19854.53|19734.53|19878.84|19758.84|19845.2|19725.2|289
1628927100000|2021-08-14 07:45:00|19855.19|19735.19|19866.72|19746.72|19887.6|19767.6|19853.87|19733.87|284
1628927400000|2021-08-14 07:50:00|19866.6|19746.6|19840.91|19720.91|19866.6|19746.6|19837.72|19717.72|293
1628927700000|2021-08-14 07:55:00|19841.06|19721.06|19848.84|19728.84|19856.42|19736.42|19836.41|19716.41|280
1628928000000|2021-08-14 08:00:00|19848.87|19728.87|19812.38|19692.38|19867.34|19747.34|19810.09|19690.09|294
1628928300000|2021-08-14 08:05:00|19812.49|19692.49|19810.64|19690.64|19825.37|19705.37|19787.82|19667.82|296
1628928600000|2021-08-14 08:10:00|19810.78|19690.78|19815.48|19695.48|19834.48|19714.48|19810.42|19690.42|293
1628928900000|2021-08-14 08:15:00|19815.67|19695.67|19842.63|19722.63|19844.4|19724.4|19807.29|19687.29|292
1628929200000|2021-08-14 08:20:00|19842.66|19722.66|19856.64|19736.64|19863.21|19743.21|19836.17|19716.17|282
1628929500000|2021-08-14 08:25:00|19856.65|19736.65|19854.63|19734.63|19863.9|19743.9|19845.2|19725.2|284
1628929800000|2021-08-14 08:30:00|19854.61|19734.61|19849.41|19729.41|19863.57|19743.57|19848.98|19728.98|287
1628930100000|2021-08-14 08:35:00|19849.19|19729.19|19857.93|19737.93|19858.06|19738.06|19845.43|19725.43|276
1628930400000|2021-08-14 08:40:00|19858.37|19738.37|19882.18|19762.18|19897.3|19777.3|19857.2|19737.2|285
1628930700000|2021-08-14 08:45:00|19881.57|19761.57|19847.18|19727.18|19903.67|19783.67|19845.24|19725.24|291
1628931000000|2021-08-14 08:50:00|19847.96|19727.96|19827.99|19707.99|19854.8|19734.8|19826.98|19706.98|288
1628931300000|2021-08-14 08:55:00|19830.47|19710.47|19849.81|19729.81|19866.8|19746.8|19830.47|19710.47|282
1628931600000|2021-08-14 09:00:00|19849.92|19729.92|19876.13|19756.13|19882.64|19762.64|19849.86|19729.86|282
1628931900000|2021-08-14 09:05:00|19876|19756|19895.63|19775.63|19897.54|19777.54|19875.22|19755.22|272
1628932200000|2021-08-14 09:10:00|19895.64|19775.64|19929.04|19809.04|19937.61|19817.61|19895.63|19775.63|294
1628932500000|2021-08-14 09:15:00|19929.17|19809.17|19961.08|19841.08|19972.92|19852.92|19928.92|19808.92|291
1628932800000|2021-08-14 09:20:00|19961.17|19841.17|19957.86|19837.86|19962.58|19842.58|19942.57|19822.57|288
1628933100000|2021-08-14 09:25:00|19957.91|19837.91|19956.9|19836.9|19975.55|19855.55|19951.65|19831.65|289
1628933400000|2021-08-14 09:30:00|19956.76|19836.76|19967.22|19847.22|19969.11|19849.11|19949.9|19829.9|290
1628933700000|2021-08-14 09:35:00|19967.52|19847.52|19977.37|19857.37|19978.42|19858.42|19967.09|19847.09|284
1628934000000|2021-08-14 09:40:00|19977.64|19857.64|20072.53|19952.53|20086.13|19966.13|19977.64|19857.64|297
1628934300000|2021-08-14 09:45:00|20071.52|19951.52|19997.64|19877.64|20093.7|19973.7|19996.62|19876.62|294
1628934600000|2021-08-14 09:50:00|19996.69|19876.69|19852.77|19732.77|19996.69|19876.69|19795.65|19675.65|299
1628934900000|2021-08-14 09:55:00|19852.46|19732.46|19490.17|19370.17|19852.46|19732.46|19405.54|19285.54|300
1628935200000|2021-08-14 10:00:00|19490.64|19370.64|19651.05|19531.05|19655.18|19535.18|19452.32|19332.32|299
1628935500000|2021-08-14 10:05:00|19652.57|19532.57|19412.54|19292.54|19652.99|19532.99|19411.09|19291.09|300
1628935800000|2021-08-14 10:10:00|19409.74|19289.74|19359.41|19239.41|19487.79|19367.79|19357.86|19237.86|299
1628936100000|2021-08-14 10:15:00|19357.77|19237.77|19323.86|19203.86|19448.04|19328.04|19323.86|19203.86|300
1628936400000|2021-08-14 10:20:00|19318.65|19198.65|19370.45|19250.45|19372.7|19252.7|19241.99|19121.99|299
1628936700000|2021-08-14 10:25:00|19368.05|19248.05|19469.8|19349.8|19508.12|19388.12|19365.2|19245.2|300
1628937000000|2021-08-14 10:30:00|19469.35|19349.35|19487.18|19367.18|19499.42|19379.42|19430.94|19310.94|299
1628937300000|2021-08-14 10:35:00|19487.73|19367.73|19428.44|19308.44|19504.03|19384.03|19405.8|19285.8|299
1628937600000|2021-08-14 10:40:00|19428.76|19308.76|19390.13|19270.13|19443.06|19323.06|19390.13|19270.13|296
1628937900000|2021-08-14 10:45:00|19389.73|19269.73|19373.23|19253.23|19390.66|19270.66|19326.92|19206.92|299
1628938200000|2021-08-14 10:50:00|19373.5|19253.5|19169.65|19049.65|19373.5|19253.5|19167.93|19047.93|300
1628938500000|2021-08-14 10:55:00|19168.98|19048.98|19233.68|19113.68|19233.68|19113.68|19130.77|19010.77|299
1628938800000|2021-08-14 11:00:00|19233.94|19113.94|19236.11|19116.11|19276.65|19156.65|19133.79|19013.79|298
1628939100000|2021-08-14 11:05:00|19238.77|19118.77|19330.6|19210.6|19331.57|19211.57|19227.84|19107.84|299
1628939400000|2021-08-14 11:10:00|19330.92|19210.92|19308.39|19188.39|19330.92|19210.92|19290.42|19170.42|294
1628939700000|2021-08-14 11:15:00|19308.53|19188.53|19270.41|19150.41|19329.95|19209.95|19252.98|19132.98|295
1628940000000|2021-08-14 11:20:00|19269.62|19149.62|19286.06|19166.06|19287.17|19167.17|19229.76|19109.76|300
1628940300000|2021-08-14 11:25:00|19286.58|19166.58|19260.69|19140.69|19286.89|19166.89|19233.96|19113.96|296
1628940600000|2021-08-14 11:30:00|19261.42|19141.42|19294.32|19174.32|19308.28|19188.28|19237.93|19117.93|300
1628940900000|2021-08-14 11:35:00|19294.7|19174.7|19281.99|19161.99|19298.31|19178.31|19269.51|19149.51|293
1628941200000|2021-08-14 11:40:00|19281.26|19161.26|19277.72|19157.72|19281.65|19161.65|19256.96|19136.96|286
1628941500000|2021-08-14 11:45:00|19277.87|19157.87|19390.21|19270.21|19390.21|19270.21|19277.65|19157.65|295
1628941800000|2021-08-14 11:50:00|19390.49|19270.49|19414.96|19294.96|19418.13|19298.13|19373.5|19253.5|295
1628942100000|2021-08-14 11:55:00|19415.18|19295.18|19460.15|19340.15|19461.41|19341.41|19411.45|19291.45|296
1628942400000|2021-08-14 12:00:00|19460.05|19340.05|19446.94|19326.94|19487.97|19367.97|19411.01|19291.01|297
1628942700000|2021-08-14 12:05:00|19446.93|19326.93|19398.86|19278.86|19446.93|19326.93|19393.97|19273.97|298
1628943000000|2021-08-14 12:10:00|19397.48|19277.48|19401.1|19281.1|19423.25|19303.25|19390.85|19270.85|294
1628943300000|2021-08-14 12:15:00|19400.1|19280.1|19311.77|19191.77|19400.84|19280.84|19309.78|19189.78|291
1628943600000|2021-08-14 12:20:00|19312.86|19192.86|19324.93|19204.93|19336.94|19216.94|19310.88|19190.88|294
1628943900000|2021-08-14 12:25:00|19324.76|19204.76|19356.86|19236.86|19393.25|19273.25|19324.31|19204.31|296
1628944200000|2021-08-14 12:30:00|19354.85|19234.85|19369.62|19249.62|19389.15|19269.15|19342.87|19222.87|294
1628944500000|2021-08-14 12:35:00|19370.47|19250.47|19374.44|19254.44|19383.1|19263.1|19368.28|19248.28|296
1628944800000|2021-08-14 12:40:00|19374.69|19254.69|19350.67|19230.67|19377.1|19257.1|19333.66|19213.66|292
1628945100000|2021-08-14 12:45:00|19350.37|19230.37|19332.9|19212.9|19350.37|19230.37|19323.13|19203.13|287
1628945400000|2021-08-14 12:50:00|19332.86|19212.86|19269.21|19149.21|19333.27|19213.27|19260.52|19140.52|300
1628945700000|2021-08-14 12:55:00|19269.16|19149.16|19256.64|19136.64|19272.87|19152.87|19255.5|19135.5|287
1628946000000|2021-08-14 13:00:00|19256.72|19136.72|19288.88|19168.88|19298.67|19178.67|19246.15|19126.15|298
1628946300000|2021-08-14 13:05:00|19288.84|19168.84|19188.32|19068.32|19290.98|19170.98|19186.65|19066.65|298
1628946600000|2021-08-14 13:10:00|19189.86|19069.86|19273.16|19153.16|19281.34|19161.34|19188.78|19068.78|295
1628946900000|2021-08-14 13:15:00|19272.76|19152.76|19348.97|19228.97|19352.55|19232.55|19272.71|19152.71|296
1628947200000|2021-08-14 13:20:00|19348.99|19228.99|19366.75|19246.75|19369|19249|19348.46|19228.46|284
1628947500000|2021-08-14 13:25:00|19366.55|19246.55|19348.1|19228.1|19368.08|19248.08|19330.32|19210.32|290
1628947800000|2021-08-14 13:30:00|19347.03|19227.03|19375|19255|19375|19255|19346.96|19226.96|282
1628948100000|2021-08-14 13:35:00|19375.2|19255.2|19346.72|19226.72|19392.49|19272.49|19346.05|19226.05|298
1628948400000|2021-08-14 13:40:00|19346.14|19226.14|19337.95|19217.95|19346.91|19226.91|19322.83|19202.83|291
1628948700000|2021-08-14 13:45:00|19337.61|19217.61|19332.95|19212.95|19337.99|19217.99|19323.03|19203.03|276
1628949000000|2021-08-14 13:50:00|19331.56|19211.56|19364.72|19244.72|19388.86|19268.86|19331.31|19211.31|286
1628949300000|2021-08-14 13:55:00|19364.83|19244.83|19409.59|19289.59|19409.59|19289.59|19361.53|19241.53|290
1628949600000|2021-08-14 14:00:00|19409.68|19289.68|19374.05|19254.05|19409.68|19289.68|19371.24|19251.24|296
1628949900000|2021-08-14 14:05:00|19374.51|19254.51|19448.14|19328.14|19448.14|19328.14|19374.51|19254.51|291
1628950200000|2021-08-14 14:10:00|19448.31|19328.31|19493.21|19373.21|19503.46|19383.46|19446.8|19326.8|298
1628950500000|2021-08-14 14:15:00|19494.91|19374.91|19520.21|19400.21|19520.21|19400.21|19479.02|19359.02|297
1628950800000|2021-08-14 14:20:00|19520.84|19400.84|19612.03|19492.03|19614.19|19494.19|19520.84|19400.84|297
1628951100000|2021-08-14 14:25:00|19611.67|19491.67|19613.29|19493.29|19614.25|19494.25|19583.44|19463.44|296
1628951400000|2021-08-14 14:30:00|19612.14|19492.14|19592.57|19472.57|19620.6|19500.6|19568.5|19448.5|294
1628951700000|2021-08-14 14:35:00|19593.75|19473.75|19590.31|19470.31|19598.79|19478.79|19578.77|19458.77|289
1628952000000|2021-08-14 14:40:00|19590.54|19470.54|19605.5|19485.5|19609.26|19489.26|19589.71|19469.71|291
1628952300000|2021-08-14 14:45:00|19606.08|19486.08|19641.29|19521.29|19642.1|19522.1|19598.83|19478.83|299
1628952600000|2021-08-14 14:50:00|19643.16|19523.16|19714|19594|19721.51|19601.51|19643.15|19523.15|298
1628952900000|2021-08-14 14:55:00|19714.67|19594.67|19726.59|19606.59|19740.71|19620.71|19701.51|19581.51|298
1628953200000|2021-08-14 15:00:00|19726.46|19606.46|19715.42|19595.42|19728.01|19608.01|19703.26|19583.26|300
1628953500000|2021-08-14 15:05:00|19714.75|19594.75|19706.79|19586.79|19715.83|19595.83|19670.38|19550.38|298
1628953800000|2021-08-14 15:10:00|19706.56|19586.56|19634.82|19514.82|19707.13|19587.13|19630.65|19510.65|298
1628954100000|2021-08-14 15:15:00|19635.35|19515.35|19670.13|19550.13|19676.39|19556.39|19635.3|19515.3|298
1628954400000|2021-08-14 15:20:00|19671.49|19551.49|19674.75|19554.75|19686.32|19566.32|19669.96|19549.96|289
1628954700000|2021-08-14 15:25:00|19674.74|19554.74|19642.09|19522.09|19684.73|19564.73|19640.55|19520.55|293
1628955000000|2021-08-14 15:30:00|19641.98|19521.98|19573.68|19453.68|19677.5|19557.5|19573.68|19453.68|293
1628955300000|2021-08-14 15:35:00|19573.37|19453.37|19601.26|19481.26|19601.76|19481.76|19505.56|19385.56|295
1628955600000|2021-08-14 15:40:00|19599.84|19479.84|19646|19526|19653.59|19533.59|19599.84|19479.84|297
1628955900000|2021-08-14 15:45:00|19646.28|19526.28|19664.64|19544.64|19671.33|19551.33|19634.2|19514.2|295
1628956200000|2021-08-14 15:50:00|19664.65|19544.65|19674.58|19554.58|19694.64|19574.64|19664.54|19544.54|298
1628956500000|2021-08-14 15:55:00|19672.7|19552.7|19678.42|19558.42|19683.38|19563.38|19656.03|19536.03|286
1628956800000|2021-08-14 16:00:00|19678.93|19558.93|19698.2|19578.2|19698.2|19578.2|19623.01|19503.01|298
1628957100000|2021-08-14 16:05:00|19698.48|19578.48|19643.77|19523.77|19704.08|19584.08|19631.18|19511.18|299
1628957400000|2021-08-14 16:10:00|19643.72|19523.72|19594.1|19474.1|19644.18|19524.18|19592.24|19472.24|295
1628957700000|2021-08-14 16:15:00|19599.32|19479.32|19627.69|19507.69|19633.6|19513.6|19597.86|19477.86|294
1628958000000|2021-08-14 16:20:00|19627.58|19507.58|19622.78|19502.78|19639.73|19519.73|19606.39|19486.39|293
1628958300000|2021-08-14 16:25:00|19622.83|19502.83|19660.87|19540.87|19670.7|19550.7|19622.24|19502.24|294
1628958600000|2021-08-14 16:30:00|19660.02|19540.02|19607.2|19487.2|19660.17|19540.17|19607.2|19487.2|297
1628958900000|2021-08-14 16:35:00|19606.56|19486.56|19602.54|19482.54|19606.56|19486.56|19577.25|19457.25|297
1628959200000|2021-08-14 16:40:00|19602.44|19482.44|19627.31|19507.31|19627.31|19507.31|19602.44|19482.44|292
1628959500000|2021-08-14 16:45:00|19627.6|19507.6|19554.86|19434.86|19627.65|19507.65|19528.23|19408.23|295
1628959800000|2021-08-14 16:50:00|19554.82|19434.82|19630.54|19510.54|19630.54|19510.54|19554.82|19434.82|296
1628960100000|2021-08-14 16:55:00|19630.95|19510.95|19609.35|19489.35|19632.78|19512.78|19595.18|19475.18|296
1628960400000|2021-08-14 17:00:00|19609.58|19489.58|19540.3|19420.3|19614.07|19494.07|19540.3|19420.3|296
1628960700000|2021-08-14 17:05:00|19540.45|19420.45|19554.17|19434.17|19579.83|19459.83|19538.16|19418.16|293
1628961000000|2021-08-14 17:10:00|19554.13|19434.13|19556.5|19436.5|19568.39|19448.39|19551.7|19431.7|290
1628961300000|2021-08-14 17:15:00|19556.37|19436.37|19588.44|19468.44|19595.65|19475.65|19554.83|19434.83|289
1628961600000|2021-08-14 17:20:00|19588.4|19468.4|19440.53|19320.53|19588.4|19468.4|19427.95|19307.95|299
1628961900000|2021-08-14 17:25:00|19440.95|19320.95|19524.25|19404.25|19524.62|19404.62|19440|19320|294
1628962200000|2021-08-14 17:30:00|19524.01|19404.01|19503.52|19383.52|19525.48|19405.48|19471.04|19351.04|293
1628962500000|2021-08-14 17:35:00|19503.1|19383.1|19524.27|19404.27|19537.09|19417.09|19500.27|19380.27|298
1628962800000|2021-08-14 17:40:00|19523.97|19403.97|19497.16|19377.16|19525.13|19405.13|19497.16|19377.16|280
1628963100000|2021-08-14 17:45:00|19497.47|19377.47|19555.35|19435.35|19557.47|19437.47|19493.57|19373.57|290
1628963400000|2021-08-14 17:50:00|19555.41|19435.41|19566.77|19446.77|19581.58|19461.58|19555.41|19435.41|295
1628963700000|2021-08-14 17:55:00|19566.34|19446.34|19539.49|19419.49|19566.34|19446.34|19536.92|19416.92|289
1628964000000|2021-08-14 18:00:00|19540.76|19420.76|19538.95|19418.95|19540.77|19420.77|19504.54|19384.54|288
1628964300000|2021-08-14 18:05:00|19538.99|19418.99|19522.5|19402.5|19540.08|19420.08|19497.94|19377.94|280
1628964600000|2021-08-14 18:10:00|19522.23|19402.23|19515.79|19395.79|19536.26|19416.26|19515.4|19395.4|272
1628964900000|2021-08-14 18:15:00|19515.8|19395.8|19512.37|19392.37|19552.29|19432.29|19512.18|19392.18|291
1628965200000|2021-08-14 18:20:00|19512.36|19392.36|19570.03|19450.03|19577.17|19457.17|19510.49|19390.49|285
1628965500000|2021-08-14 18:25:00|19563.78|19443.78|19552.49|19432.49|19574.59|19454.59|19550.29|19430.29|287
1628965800000|2021-08-14 18:30:00|19553.02|19433.02|19618.99|19498.99|19618.99|19498.99|19553.01|19433.01|287
1628966100000|2021-08-14 18:35:00|19620.04|19500.04|19626.61|19506.61|19627.9|19507.9|19610.23|19490.23|294
1628966400000|2021-08-14 18:40:00|19626.94|19506.94|19614.19|19494.19|19630.07|19510.07|19599.4|19479.4|292
1628966700000|2021-08-14 18:45:00|19615.82|19495.82|19573.33|19453.33|19632.57|19512.57|19566.26|19446.26|293
1628967000000|2021-08-14 18:50:00|19573.52|19453.52|19547.3|19427.3|19580.07|19460.07|19542.91|19422.91|282
1628967300000|2021-08-14 18:55:00|19547.44|19427.44|19557.04|19437.04|19571.61|19451.61|19547.44|19427.44|290
1628967600000|2021-08-14 19:00:00|19556.96|19436.96|19583.33|19463.33|19586.07|19466.07|19551.68|19431.68|284
1628967900000|2021-08-14 19:05:00|19583.03|19463.03|19542.92|19422.92|19591.12|19471.12|19542.92|19422.92|282
1628968200000|2021-08-14 19:10:00|19542.81|19422.81|19560.57|19440.57|19571.29|19451.29|19539.86|19419.86|282
1628968500000|2021-08-14 19:15:00|19559.17|19439.17|19575.77|19455.77|19576.56|19456.56|19550.55|19430.55|279
1628968800000|2021-08-14 19:20:00|19576.08|19456.08|19573.99|19453.99|19580.95|19460.95|19570.12|19450.12|279
1628969100000|2021-08-14 19:25:00|19575.44|19455.44|19527.11|19407.11|19582.19|19462.19|19526.74|19406.74|283
1628969400000|2021-08-14 19:30:00|19526.66|19406.66|19581.37|19461.37|19581.37|19461.37|19523.92|19403.92|294
1628969700000|2021-08-14 19:35:00|19580.96|19460.96|19643.34|19523.34|19645.81|19525.81|19579.99|19459.99|292
1628970000000|2021-08-14 19:40:00|19643.52|19523.52|19778.46|19658.46|19798.04|19678.04|19638.04|19518.04|291
1628970300000|2021-08-14 19:45:00|19778.77|19658.77|19678.11|19558.11|19778.81|19658.81|19661.15|19541.15|297
1628970600000|2021-08-14 19:50:00|19678.44|19558.44|19691.99|19571.99|19708.56|19588.56|19674.9|19554.9|290
1628970900000|2021-08-14 19:55:00|19694.35|19574.35|19684.25|19564.25|19703.25|19583.25|19674.51|19554.51|279
1628971200000|2021-08-14 20:00:00|19684.26|19564.26|19582.85|19462.85|19684.26|19564.26|19581.56|19461.56|298
1628971500000|2021-08-14 20:05:00|19583.31|19463.31|19521.98|19401.98|19584.01|19464.01|19517.48|19397.48|297
1628971800000|2021-08-14 20:10:00|19522.21|19402.21|19464.07|19344.07|19530.74|19410.74|19464.07|19344.07|300
1628972100000|2021-08-14 20:15:00|19464.04|19344.04|19365.76|19245.76|19464.04|19344.04|19327.67|19207.67|298
1628972400000|2021-08-14 20:20:00|19365.41|19245.41|19439.21|19319.21|19439.21|19319.21|19361.9|19241.9|298
1628972700000|2021-08-14 20:25:00|19438.22|19318.22|19354.55|19234.55|19438.22|19318.22|19352.89|19232.89|289
1628973000000|2021-08-14 20:30:00|19355.52|19235.52|19367.02|19247.02|19396.12|19276.12|19352.59|19232.59|294
1628973300000|2021-08-14 20:35:00|19366.83|19246.83|19409.14|19289.14|19416.03|19296.03|19365.97|19245.97|286
1628973600000|2021-08-14 20:40:00|19410.33|19290.33|19440.8|19320.8|19440.8|19320.8|19409.26|19289.26|286
1628973900000|2021-08-14 20:45:00|19440.81|19320.81|19434.66|19314.66|19475.28|19355.28|19423.91|19303.91|290
1628974200000|2021-08-14 20:50:00|19434.64|19314.64|19424.22|19304.22|19435.04|19315.04|19417.11|19297.11|273
1628974500000|2021-08-14 20:55:00|19424.2|19304.2|19456.04|19336.04|19458.66|19338.66|19423.72|19303.72|279
1628974800000|2021-08-14 21:00:00|19456.07|19336.07|19480.39|19360.39|19489.87|19369.87|19453.71|19333.71|291
1628975100000|2021-08-14 21:05:00|19480.12|19360.12|19510.71|19390.71|19510.71|19390.71|19475.78|19355.78|272
1628975400000|2021-08-14 21:10:00|19510.51|19390.51|19535.85|19415.85|19535.91|19415.91|19508.05|19388.05|279
1628975700000|2021-08-14 21:15:00|19535.84|19415.84|19541.5|19421.5|19542.6|19422.6|19505.27|19385.27|285
1628976000000|2021-08-14 21:20:00|19542.42|19422.42|19563.88|19443.88|19569.93|19449.93|19542.42|19422.42|283
1628976300000|2021-08-14 21:25:00|19563.92|19443.92|19561.27|19441.27|19567.93|19447.93|19553.63|19433.63|271
1628976600000|2021-08-14 21:30:00|19561.1|19441.1|19626.92|19506.92|19626.92|19506.92|19556.42|19436.42|271
1628976900000|2021-08-14 21:35:00|19627.01|19507.01|19663.02|19543.02|19669.87|19549.87|19623.45|19503.45|295
1628977200000|2021-08-14 21:40:00|19662.77|19542.77|19636.54|19516.54|19666.3|19546.3|19631.55|19511.55|277
1628977500000|2021-08-14 21:45:00|19636.19|19516.19|19638.97|19518.97|19655.03|19535.03|19635.63|19515.63|277
1628977800000|2021-08-14 21:50:00|19638.31|19518.31|19669.36|19549.36|19678.08|19558.08|19637.71|19517.71|297
1628978100000|2021-08-14 21:55:00|19668.36|19548.36|19697.3|19577.3|19698.69|19578.69|19668.31|19548.31|292
1628978400000|2021-08-14 22:00:00|19697.28|19577.28|19640.4|19520.4|19704.03|19584.03|19640.4|19520.4|296
1628978700000|2021-08-14 22:05:00|19639.81|19519.81|19637.8|19517.8|19648.69|19528.69|19630.47|19510.47|291
1628979000000|2021-08-14 22:10:00|19638.37|19518.37|19653.02|19533.02|19653.02|19533.02|19628.14|19508.14|290
1628979300000|2021-08-14 22:15:00|19653.72|19533.72|19718.57|19598.57|19723.25|19603.25|19653.63|19533.63|292
1628979600000|2021-08-14 22:20:00|19717.97|19597.97|19669.99|19549.99|19722.76|19602.76|19667.34|19547.34|288
1628979900000|2021-08-14 22:25:00|19670.56|19550.56|19674.26|19554.26|19675.77|19555.77|19661.65|19541.65|291
1628980200000|2021-08-14 22:30:00|19675.65|19555.65|19670.35|19550.35|19678.11|19558.11|19659.36|19539.36|286
1628980500000|2021-08-14 22:35:00|19670.53|19550.53|19655.23|19535.23|19673.19|19553.19|19648.88|19528.88|287
1628980800000|2021-08-14 22:40:00|19655.21|19535.21|19620.22|19500.22|19655.21|19535.21|19612.05|19492.05|297
1628981100000|2021-08-14 22:45:00|19620.33|19500.33|19591.16|19471.16|19621.99|19501.99|19576.23|19456.23|284
1628981400000|2021-08-14 22:50:00|19590.9|19470.9|19599.07|19479.07|19625.43|19505.43|19583.41|19463.41|292
1628981700000|2021-08-14 22:55:00|19599.67|19479.67|19567.46|19447.46|19611.28|19491.28|19564.74|19444.74|293
1628982000000|2021-08-14 23:00:00|19566.67|19446.67|19564|19444|19576.58|19456.58|19558.67|19438.67|292
1628982300000|2021-08-14 23:05:00|19564.28|19444.28|19589.68|19469.68|19612|19492|19552.79|19432.79|290
1628982600000|2021-08-14 23:10:00|19590.88|19470.88|19621.31|19501.31|19622.44|19502.44|19590.88|19470.88|293
1628982900000|2021-08-14 23:15:00|19621.49|19501.49|19711.07|19591.07|19711.07|19591.07|19621.49|19501.49|296
1628983200000|2021-08-14 23:20:00|19711.22|19591.22|19719.07|19599.07|19745.33|19625.33|19705.79|19585.79|293
1628983500000|2021-08-14 23:25:00|19719.28|19599.28|19740.5|19620.5|19748.54|19628.54|19718.85|19598.85|295
1628983800000|2021-08-14 23:30:00|19740.75|19620.75|19750.58|19630.58|19751.89|19631.89|19724.5|19604.5|296
1628984100000|2021-08-14 23:35:00|19749.32|19629.32|19759.6|19639.6|19774.49|19654.49|19748.8|19628.8|298
1628984400000|2021-08-14 23:40:00|19758.71|19638.71|19781.1|19661.1|19783.84|19663.84|19751.87|19631.87|291
1628984700000|2021-08-14 23:45:00|19780.77|19660.77|19731.85|19611.85|19784.61|19664.61|19727.24|19607.24|296
1628985000000|2021-08-14 23:50:00|19731.7|19611.7|19716.41|19596.41|19732.6|19612.6|19698.44|19578.44|291
1628985300000|2021-08-14 23:55:00|19716.46|19596.46|19718.83|19598.83|19721.21|19601.21|19698.31|19578.31|292
1628985600000|2021-08-15 00:00:00|19718.48|19598.48|19756.32|19636.32|19775.81|19655.81|19716.13|19596.13|298
1628985900000|2021-08-15 00:05:00|19757.74|19637.74|19788.55|19668.55|19790.08|19670.08|19756.32|19636.32|294
1628986200000|2021-08-15 00:10:00|19788.66|19668.66|19810.94|19690.94|19829.7|19709.7|19788.66|19668.66|297
1628986500000|2021-08-15 00:15:00|19811.62|19691.62|19824.14|19704.14|19849.88|19729.88|19811.62|19691.62|293
1628986800000|2021-08-15 00:20:00|19823.45|19703.45|19837.24|19717.24|19850.25|19730.25|19798.55|19678.55|297
1628987100000|2021-08-15 00:25:00|19837.71|19717.71|19773.3|19653.3|19840.2|19720.2|19771.49|19651.49|296
1628987400000|2021-08-15 00:30:00|19774.66|19654.66|19644.02|19524.02|19781.14|19661.14|19643.71|19523.71|298
1628987700000|2021-08-15 00:35:00|19647.41|19527.41|19709.5|19589.5|19709.5|19589.5|19634.79|19514.79|299
1628988000000|2021-08-15 00:40:00|19709.56|19589.56|19664.46|19544.46|19711.53|19591.53|19659.86|19539.86|292
1628988300000|2021-08-15 00:45:00|19664.22|19544.22|19670.71|19550.71|19675.63|19555.63|19644.66|19524.66|291
1628988600000|2021-08-15 00:50:00|19670.93|19550.93|19706.89|19586.89|19707.97|19587.97|19668.78|19548.78|291
1628988900000|2021-08-15 00:55:00|19709.07|19589.07|19755.78|19635.78|19755.78|19635.78|19707.13|19587.13|286
1628989200000|2021-08-15 01:00:00|19756.64|19636.64|19752.55|19632.55|19767.38|19647.38|19751.28|19631.28|295
1628989500000|2021-08-15 01:05:00|19752.1|19632.1|19746.22|19626.22|19774.49|19654.49|19741.15|19621.15|293
1628989800000|2021-08-15 01:10:00|19748.02|19628.02|19737.13|19617.13|19759.11|19639.11|19737.13|19617.13|293
1628990100000|2021-08-15 01:15:00|19734.58|19614.58|19781.13|19661.13|19782.64|19662.64|19732.74|19612.74|299
1628990400000|2021-08-15 01:20:00|19781.04|19661.04|19780.78|19660.78|19818.63|19698.63|19764.57|19644.57|298
1628990700000|2021-08-15 01:25:00|19780.83|19660.83|19817.04|19697.04|19817.96|19697.96|19776.61|19656.61|294
1628991000000|2021-08-15 01:30:00|19816.89|19696.89|19833.41|19713.41|19837.96|19717.96|19814.39|19694.39|294
1628991300000|2021-08-15 01:35:00|19833.26|19713.26|19794.96|19674.96|19837.07|19717.07|19786.53|19666.53|295
1628991600000|2021-08-15 01:40:00|19794.76|19674.76|19807.26|19687.26|19808.71|19688.71|19788.37|19668.37|292
1628991900000|2021-08-15 01:45:00|19807.63|19687.63|19743.64|19623.64|19811.32|19691.32|19743.32|19623.32|292
1628992200000|2021-08-15 01:50:00|19744.23|19624.23|19766.98|19646.98|19771.61|19651.61|19744.23|19624.23|291
1628992500000|2021-08-15 01:55:00|19767.62|19647.62|19756.84|19636.84|19777.88|19657.88|19749.71|19629.71|293
1628992800000|2021-08-15 02:00:00|19756.57|19636.57|19798.26|19678.26|19798.26|19678.26|19756.57|19636.57|295
1628993100000|2021-08-15 02:05:00|19798.54|19678.54|19789.3|19669.3|19818.63|19698.63|19789.3|19669.3|289
1628993400000|2021-08-15 02:10:00|19788.99|19668.99|19804.33|19684.33|19814.48|19694.48|19782.36|19662.36|294
1628993700000|2021-08-15 02:15:00|19805.59|19685.59|19845.07|19725.07|19851.02|19731.02|19804.62|19684.62|296
1628994000000|2021-08-15 02:20:00|19845.01|19725.01|19884.29|19764.29|19884.29|19764.29|19843.02|19723.02|292
1628994300000|2021-08-15 02:25:00|19884.33|19764.33|19898.65|19778.65|19898.96|19778.96|19867.81|19747.81|295
1628994600000|2021-08-15 02:30:00|19897.45|19777.45|19914.69|19794.69|19918.5|19798.5|19897.35|19777.35|297
1628994900000|2021-08-15 02:35:00|19914.56|19794.56|19906.18|19786.18|19917.35|19797.35|19869.8|19749.8|293
1628995200000|2021-08-15 02:40:00|19905.42|19785.42|19892.52|19772.52|19913.5|19793.5|19882.38|19762.38|296
1628995500000|2021-08-15 02:45:00|19893.32|19773.32|19867.71|19747.71|19899.45|19779.45|19854.22|19734.22|296
1628995800000|2021-08-15 02:50:00|19866.88|19746.88|19895.65|19775.65|19896.46|19776.46|19864.48|19744.48|291
1628996100000|2021-08-15 02:55:00|19895.72|19775.72|19848.79|19728.79|19898|19778|19848.79|19728.79|284
1628996400000|2021-08-15 03:00:00|19848.36|19728.36|19830.85|19710.85|19869.66|19749.66|19824.86|19704.86|295
1628996700000|2021-08-15 03:05:00|19829.79|19709.79|19760.04|19640.04|19831.65|19711.65|19756.65|19636.65|298
1628997000000|2021-08-15 03:10:00|19759.77|19639.77|19764.2|19644.2|19781.71|19661.71|19755.34|19635.34|295
1628997300000|2021-08-15 03:15:00|19764.14|19644.14|19733.16|19613.16|19764.45|19644.45|19720.68|19600.68|294
1628997600000|2021-08-15 03:20:00|19733.08|19613.08|19759.33|19639.33|19760.22|19640.22|19730.02|19610.02|290
1628997900000|2021-08-15 03:25:00|19759.92|19639.92|19783.93|19663.93|19790.44|19670.44|19759.92|19639.92|290
1628998200000|2021-08-15 03:30:00|19783.55|19663.55|19819.67|19699.67|19829.07|19709.07|19783.5|19663.5|291
1628998500000|2021-08-15 03:35:00|19819.65|19699.65|19809.19|19689.19|19829.68|19709.68|19807.04|19687.04|289
1628998800000|2021-08-15 03:40:00|19808.86|19688.86|19779.01|19659.01|19813.29|19693.29|19762.99|19642.99|291
1628999100000|2021-08-15 03:45:00|19778.95|19658.95|19693.04|19573.04|19780.21|19660.21|19692.69|19572.69|287
1628999400000|2021-08-15 03:50:00|19694.24|19574.24|19653.73|19533.73|19714.88|19594.88|19651.93|19531.93|296
1628999700000|2021-08-15 03:55:00|19653.34|19533.34|19614.84|19494.84|19653.58|19533.58|19614.84|19494.84|298
1629000000000|2021-08-15 04:00:00|19614.77|19494.77|19527.09|19407.09|19619.97|19499.97|19504.51|19384.51|299
1629000300000|2021-08-15 04:05:00|19525.83|19405.83|19555.03|19435.03|19562.67|19442.67|19519.4|19399.4|295
1629000600000|2021-08-15 04:10:00|19555.11|19435.11|19507.71|19387.71|19555.85|19435.85|19475.94|19355.94|294
1629000900000|2021-08-15 04:15:00|19508.12|19388.12|19533.59|19413.59|19548.09|19428.09|19505.97|19385.97|295
1629001200000|2021-08-15 04:20:00|19532.84|19412.84|19607.94|19487.94|19611.24|19491.24|19531.73|19411.73|291
1629001500000|2021-08-15 04:25:00|19607.77|19487.77|19631.29|19511.29|19631.29|19511.29|19604.74|19484.74|292
1629001800000|2021-08-15 04:30:00|19631.95|19511.95|19630.54|19510.54|19667.55|19547.55|19598.74|19478.74|297
1629002100000|2021-08-15 04:35:00|19628.97|19508.97|19648.76|19528.76|19658.7|19538.7|19607.85|19487.85|296
1629002400000|2021-08-15 04:40:00|19650.05|19530.05|19653.44|19533.44|19664.64|19544.64|19643.48|19523.48|283
1629002700000|2021-08-15 04:45:00|19652.8|19532.8|19625.34|19505.34|19652.8|19532.8|19624.55|19504.55|291
1629003000000|2021-08-15 04:50:00|19624.65|19504.65|19613.84|19493.84|19625.55|19505.55|19600.97|19480.97|282
1629003300000|2021-08-15 04:55:00|19613.78|19493.78|19638.06|19518.06|19638.99|19518.99|19599.94|19479.94|264
1629003600000|2021-08-15 05:00:00|19637.85|19517.85|19637.42|19517.42|19640|19520|19610.93|19490.93|289
1629003900000|2021-08-15 05:05:00|19638.03|19518.03|19652.5|19532.5|19659.68|19539.68|19636.22|19516.22|290
1629004200000|2021-08-15 05:10:00|19652.57|19532.57|19690.45|19570.45|19690.45|19570.45|19652.51|19532.51|291
1629004500000|2021-08-15 05:15:00|19690.39|19570.39|19689.8|19569.8|19698.61|19578.61|19675.4|19555.4|289
1629004800000|2021-08-15 05:20:00|19690.19|19570.19|19669.11|19549.11|19694.57|19574.57|19668.77|19548.77|288
1629005100000|2021-08-15 05:25:00|19669.05|19549.05|19645.14|19525.14|19669.41|19549.41|19614.78|19494.78|292
1629005400000|2021-08-15 05:30:00|19644.76|19524.76|19603.46|19483.46|19672.51|19552.51|19603.46|19483.46|293
1629005700000|2021-08-15 05:35:00|19603.41|19483.41|19626.07|19506.07|19630.44|19510.44|19595.35|19475.35|281
1629006000000|2021-08-15 05:40:00|19626.3|19506.3|19586.07|19466.07|19629.27|19509.27|19585.57|19465.57|289
1629006300000|2021-08-15 05:45:00|19587|19467|19558.6|19438.6|19603.73|19483.73|19555.28|19435.28|291
1629006600000|2021-08-15 05:50:00|19558|19438|19560.16|19440.16|19560.21|19440.21|19529.3|19409.3|295
1629006900000|2021-08-15 05:55:00|19560.76|19440.76|19559.89|19439.89|19588.66|19468.66|19559.25|19439.25|296
1629007200000|2021-08-15 06:00:00|19560.12|19440.12|19587.77|19467.77|19587.84|19467.84|19521.51|19401.51|299
1629007500000|2021-08-15 06:05:00|19587.67|19467.67|19612.43|19492.43|19645.75|19525.75|19583.65|19463.65|297
1629007800000|2021-08-15 06:10:00|19610.8|19490.8|19554.2|19434.2|19622.53|19502.53|19552.91|19432.91|293
1629008100000|2021-08-15 06:15:00|19553.93|19433.93|19453.03|19333.03|19555.41|19435.41|19453.03|19333.03|294
1629008400000|2021-08-15 06:20:00|19452.79|19332.79|19480.74|19360.74|19485.09|19365.09|19436.42|19316.42|288
1629008700000|2021-08-15 06:25:00|19480.19|19360.19|19476.81|19356.81|19514.1|19394.1|19463.76|19343.76|294
1629009000000|2021-08-15 06:30:00|19476.87|19356.87|19464.31|19344.31|19478.84|19358.84|19438.61|19318.61|293
1629009300000|2021-08-15 06:35:00|19463.14|19343.14|19496|19376|19509.84|19389.84|19461.57|19341.57|282
1629009600000|2021-08-15 06:40:00|19496.11|19376.11|19515.21|19395.21|19531.74|19411.74|19496.11|19376.11|285
1629009900000|2021-08-15 06:45:00|19515.02|19395.02|19533.37|19413.37|19540.76|19420.76|19515.02|19395.02|294
1629010200000|2021-08-15 06:50:00|19533.39|19413.39|19466.54|19346.54|19535.45|19415.45|19466.54|19346.54|291
1629010500000|2021-08-15 06:55:00|19467.6|19347.6|19455.89|19335.89|19471.77|19351.77|19454.71|19334.71|279
1629010800000|2021-08-15 07:00:00|19455.49|19335.49|19423.12|19303.12|19471.23|19351.23|19412.63|19292.63|291
1629011100000|2021-08-15 07:05:00|19423.19|19303.19|19360.46|19240.46|19440.41|19320.41|19343.09|19223.09|298
1629011400000|2021-08-15 07:10:00|19360.67|19240.67|19296.79|19176.79|19368.7|19248.7|19296.78|19176.78|293
1629011700000|2021-08-15 07:15:00|19296.63|19176.63|19352.28|19232.28|19373.57|19253.57|19295.23|19175.23|295
1629012000000|2021-08-15 07:20:00|19352.44|19232.44|19409.59|19289.59|19410.32|19290.32|19332.93|19212.93|292
1629012300000|2021-08-15 07:25:00|19409.86|19289.86|19392.04|19272.04|19413.94|19293.94|19380.17|19260.17|283
1629012600000|2021-08-15 07:30:00|19392.38|19272.38|19349.27|19229.27|19392.38|19272.38|19345.45|19225.45|298
1629012900000|2021-08-15 07:35:00|19349.02|19229.02|19317.51|19197.51|19381.58|19261.58|19314.59|19194.59|295
1629013200000|2021-08-15 07:40:00|19317.64|19197.64|19232.15|19112.15|19323.48|19203.48|19231.32|19111.32|294
1629013500000|2021-08-15 07:45:00|19232.46|19112.46|19063.44|18943.44|19233.32|19113.32|19009.92|18889.92|299
1629013800000|2021-08-15 07:50:00|19063.84|18943.84|19096.38|18976.38|19137.27|19017.27|19058.46|18938.46|297
1629014100000|2021-08-15 07:55:00|19097.45|18977.45|19101.23|18981.23|19106.27|18986.27|19049.68|18929.68|298
1629014400000|2021-08-15 08:00:00|19101.47|18981.47|19123.85|19003.85|19123.85|19003.85|19029.9|18909.9|299
1629014700000|2021-08-15 08:05:00|19124.01|19004.01|19216.23|19096.23|19216.4|19096.4|19116.72|18996.72|299
1629015000000|2021-08-15 08:10:00|19216.44|19096.44|19236.44|19116.44|19238.7|19118.7|19212.29|19092.29|292
1629015300000|2021-08-15 08:15:00|19236.67|19116.67|19199.71|19079.71|19237.59|19117.59|19185.27|19065.27|294
1629015600000|2021-08-15 08:20:00|19199.25|19079.25|19154.75|19034.75|19205.96|19085.96|19154.75|19034.75|290
1629015900000|2021-08-15 08:25:00|19154.56|19034.56|19131.83|19011.83|19167.55|19047.55|19115.06|18995.06|288
1629016200000|2021-08-15 08:30:00|19132.71|19012.71|19200.79|19080.79|19200.79|19080.79|19094.48|18974.48|298
1629016500000|2021-08-15 08:35:00|19202.44|19082.44|19228.78|19108.78|19232.31|19112.31|19201.53|19081.53|293
1629016800000|2021-08-15 08:40:00|19229.48|19109.48|19162.69|19042.69|19229.59|19109.59|19152.84|19032.84|293
1629017100000|2021-08-15 08:45:00|19162.7|19042.7|19176.55|19056.55|19224.53|19104.53|19159.83|19039.83|295
1629017400000|2021-08-15 08:50:00|19176.1|19056.1|19192.28|19072.28|19193.9|19073.9|19145.75|19025.75|293
1629017700000|2021-08-15 08:55:00|19192.14|19072.14|19144.51|19024.51|19192.14|19072.14|19139.49|19019.49|287
1629018000000|2021-08-15 09:00:00|19144.09|19024.09|19157.33|19037.33|19162.64|19042.64|19065.67|18945.67|297
1629018300000|2021-08-15 09:05:00|19157.76|19037.76|19232.36|19112.36|19234.36|19114.36|19157.76|19037.76|293
1629018600000|2021-08-15 09:10:00|19232.05|19112.05|19263.59|19143.59|19263.71|19143.71|19215.09|19095.09|295
1629018900000|2021-08-15 09:15:00|19262.32|19142.32|19258.45|19138.45|19287.79|19167.79|19250.82|19130.82|291
1629019200000|2021-08-15 09:20:00|19258.65|19138.65|19224.69|19104.69|19259.61|19139.61|19210.59|19090.59|285
1629019500000|2021-08-15 09:25:00|19225.08|19105.08|19221.42|19101.42|19236.56|19116.56|19211.55|19091.55|294
1629019800000|2021-08-15 09:30:00|19221.39|19101.39|19233.36|19113.36|19234.2|19114.2|19183.28|19063.28|293
1629020100000|2021-08-15 09:35:00|19234.96|19114.96|19254.58|19134.58|19254.7|19134.7|19229.91|19109.91|296
1629020400000|2021-08-15 09:40:00|19254.75|19134.75|19322.57|19202.57|19322.57|19202.57|19254.75|19134.75|296
1629020700000|2021-08-15 09:45:00|19324.8|19204.8|19331.85|19211.85|19364.66|19244.66|19324.8|19204.8|295
1629021000000|2021-08-15 09:50:00|19331.93|19211.93|19317.87|19197.87|19338.93|19218.93|19315.74|19195.74|287
1629021300000|2021-08-15 09:55:00|19317.77|19197.77|19320.87|19200.87|19322.1|19202.1|19294.12|19174.12|285
1629021600000|2021-08-15 10:00:00|19320.84|19200.84|19272.11|19152.11|19320.9|19200.9|19255.1|19135.1|299
1629021900000|2021-08-15 10:05:00|19272.98|19152.98|19345.41|19225.41|19345.41|19225.41|19272.41|19152.41|296
1629022200000|2021-08-15 10:10:00|19344.98|19224.98|19357.16|19237.16|19372.7|19252.7|19337.81|19217.81|297
1629022500000|2021-08-15 10:15:00|19357|19237|19340.37|19220.37|19372.13|19252.13|19340|19220|290
1629022800000|2021-08-15 10:20:00|19340.05|19220.05|19303.69|19183.69|19346.34|19226.34|19290.24|19170.24|287
1629023100000|2021-08-15 10:25:00|19303.76|19183.76|19290|19170|19304.96|19184.96|19286.34|19166.34|286
1629023400000|2021-08-15 10:30:00|19289.4|19169.4|19263|19143|19322.91|19202.91|19263|19143|284
1629023700000|2021-08-15 10:35:00|19262.16|19142.16|19246.73|19126.73|19264.08|19144.08|19212.12|19092.12|290
1629024000000|2021-08-15 10:40:00|19247.09|19127.09|19240.17|19120.17|19284.87|19164.87|19238.16|19118.16|285
1629024300000|2021-08-15 10:45:00|19240.36|19120.36|19205.86|19085.86|19271.5|19151.5|19205.54|19085.54|296
1629024600000|2021-08-15 10:50:00|19205.88|19085.88|19194.52|19074.52|19222.69|19102.69|19173.39|19053.39|292
1629024900000|2021-08-15 10:55:00|19194.03|19074.03|19246.13|19126.13|19249.13|19129.13|19193.3|19073.3|295
1629025200000|2021-08-15 11:00:00|19245.76|19125.76|19193.58|19073.58|19245.76|19125.76|19193.58|19073.58|294
1629025500000|2021-08-15 11:05:00|19192.83|19072.83|19169.97|19049.97|19201.64|19081.64|19163.24|19043.24|290
1629025800000|2021-08-15 11:10:00|19169.83|19049.83|19127.98|19007.98|19175.68|19055.68|19108.4|18988.4|292
1629026100000|2021-08-15 11:15:00|19127.43|19007.43|19201.29|19081.29|19205.03|19085.03|19118.59|18998.59|290
1629026400000|2021-08-15 11:20:00|19202.33|19082.33|19199.21|19079.21|19202.83|19082.83|19160.06|19040.06|288
1629026700000|2021-08-15 11:25:00|19199.23|19079.23|19198.28|19078.28|19200.5|19080.5|19187.49|19067.49|283
1629027000000|2021-08-15 11:30:00|19198.94|19078.94|19283.55|19163.55|19302.96|19182.96|19198.94|19078.94|293
1629027300000|2021-08-15 11:35:00|19283.74|19163.74|19311.24|19191.24|19314.04|19194.04|19270.94|19150.94|293
1629027600000|2021-08-15 11:40:00|19310.72|19190.72|19290.44|19170.44|19315.65|19195.65|19290.44|19170.44|282
1629027900000|2021-08-15 11:45:00|19290.47|19170.47|19243.2|19123.2|19290.67|19170.67|19243.2|19123.2|292
1629028200000|2021-08-15 11:50:00|19242.76|19122.76|19234.44|19114.44|19253.35|19133.35|19234.44|19114.44|291
1629028500000|2021-08-15 11:55:00|19234.21|19114.21|19271.18|19151.18|19288.06|19168.06|19234.21|19114.21|292
1629028800000|2021-08-15 12:00:00|19271.16|19151.16|19211.3|19091.3|19271.36|19151.36|19180.86|19060.86|299
1629029100000|2021-08-15 12:05:00|19211.13|19091.13|19295.22|19175.22|19295.22|19175.22|19200.39|19080.39|294
1629029400000|2021-08-15 12:10:00|19295.42|19175.42|19257.87|19137.87|19307.3|19187.3|19255.92|19135.92|294
1629029700000|2021-08-15 12:15:00|19255.67|19135.67|19239.31|19119.31|19262.12|19142.12|19229.08|19109.08|294
1629030000000|2021-08-15 12:20:00|19239.3|19119.3|19186.11|19066.11|19241.09|19121.09|19182.47|19062.47|294
1629030300000|2021-08-15 12:25:00|19186.35|19066.35|19215.85|19095.85|19215.93|19095.93|19180.64|19060.64|285
1629030600000|2021-08-15 12:30:00|19214.31|19094.31|19164.03|19044.03|19214.31|19094.31|19162|19042|294
1629030900000|2021-08-15 12:35:00|19164.28|19044.28|19130.41|19010.41|19166.74|19046.74|19130.3|19010.3|283
1629031200000|2021-08-15 12:40:00|19130.54|19010.54|19146.4|19026.4|19168.07|19048.07|19111.37|18991.37|295
1629031500000|2021-08-15 12:45:00|19145.8|19025.8|19116.43|18996.43|19153.25|19033.25|19116.43|18996.43|285
1629031800000|2021-08-15 12:50:00|19115.64|18995.64|19180.75|19060.75|19180.75|19060.75|19101.08|18981.08|290
1629032100000|2021-08-15 12:55:00|19179.79|19059.79|19151.77|19031.77|19189.55|19069.55|19151.37|19031.37|292
1629032400000|2021-08-15 13:00:00|19151.58|19031.58|19166.59|19046.59|19173.37|19053.37|19121.24|19001.24|286
1629032700000|2021-08-15 13:05:00|19166.14|19046.14|19204.01|19084.01|19204.01|19084.01|19165.31|19045.31|287
1629033000000|2021-08-15 13:10:00|19204.12|19084.12|19221.53|19101.53|19225.97|19105.97|19197.75|19077.75|292
1629033300000|2021-08-15 13:15:00|19221.54|19101.54|19241.29|19121.29|19243.85|19123.85|19215.16|19095.16|281
1629033600000|2021-08-15 13:20:00|19242.84|19122.84|19223.04|19103.04|19243.4|19123.4|19212.79|19092.79|291
1629033900000|2021-08-15 13:25:00|19222.46|19102.46|19198.8|19078.8|19222.46|19102.46|19185.22|19065.22|286
1629034200000|2021-08-15 13:30:00|19199.82|19079.82|19177.79|19057.79|19200.87|19080.87|19159.55|19039.55|281
1629034500000|2021-08-15 13:35:00|19177.5|19057.5|19115.09|18995.09|19177.81|19057.81|19115.09|18995.09|296
1629034800000|2021-08-15 13:40:00|19115.22|18995.22|19029.83|18909.83|19116.39|18996.39|19025.53|18905.53|294
1629035100000|2021-08-15 13:45:00|19028.35|18908.35|19087.19|18967.19|19087.19|18967.19|19006.8|18886.8|299
1629035400000|2021-08-15 13:50:00|19088.87|18968.87|19216.19|19096.19|19216.19|19096.19|19088.28|18968.28|298
1629035700000|2021-08-15 13:55:00|19216.38|19096.38|19211.47|19091.47|19244.82|19124.82|19197.84|19077.84|297
1629036000000|2021-08-15 14:00:00|19211.63|19091.63|19213.27|19093.27|19216.68|19096.68|19166.18|19046.18|299
1629036300000|2021-08-15 14:05:00|19213.02|19093.02|19439.86|19319.86|19443.21|19323.21|19211.96|19091.96|298
1629036600000|2021-08-15 14:10:00|19437.72|19317.72|19396.45|19276.45|19437.84|19317.84|19377.33|19257.33|298
1629036900000|2021-08-15 14:15:00|19396.56|19276.56|19366.03|19246.03|19419.29|19299.29|19363.46|19243.46|292
1629037200000|2021-08-15 14:20:00|19366.19|19246.19|19400.52|19280.52|19400.52|19280.52|19331.15|19211.15|293
1629037500000|2021-08-15 14:25:00|19400.48|19280.48|19410.8|19290.8|19416.94|19296.94|19390.14|19270.14|294
1629037800000|2021-08-15 14:30:00|19411.06|19291.06|19395.31|19275.31|19412.09|19292.09|19369.65|19249.65|297
1629038100000|2021-08-15 14:35:00|19395.17|19275.17|19349.69|19229.69|19401.43|19281.43|19344.55|19224.55|293
1629038400000|2021-08-15 14:40:00|19349.34|19229.34|19329.49|19209.49|19349.48|19229.48|19317.29|19197.29|291
1629038700000|2021-08-15 14:45:00|19329.65|19209.65|19226.74|19106.74|19334.42|19214.42|19226.74|19106.74|295
1629039000000|2021-08-15 14:50:00|19224.74|19104.74|19208.81|19088.81|19224.74|19104.74|19171.68|19051.68|297
1629039300000|2021-08-15 14:55:00|19208.79|19088.79|19194.51|19074.51|19247.76|19127.76|19194.51|19074.51|296
1629039600000|2021-08-15 15:00:00|19194.37|19074.37|19209.65|19089.65|19229.24|19109.24|19179.56|19059.56|294
1629039900000|2021-08-15 15:05:00|19208.87|19088.87|19226.3|19106.3|19230.3|19110.3|19199.24|19079.24|288
1629040200000|2021-08-15 15:10:00|19226.52|19106.52|19249.07|19129.07|19249.07|19129.07|19214.39|19094.39|289
1629040500000|2021-08-15 15:15:00|19248.95|19128.95|19268.29|19148.29|19270.62|19150.62|19233.31|19113.31|293
1629040800000|2021-08-15 15:20:00|19268.83|19148.83|19205.92|19085.92|19269.05|19149.05|19205.57|19085.57|287
1629041100000|2021-08-15 15:25:00|19205.48|19085.48|19206.78|19086.78|19220.28|19100.28|19203.03|19083.03|287
1629041400000|2021-08-15 15:30:00|19206.85|19086.85|19212.54|19092.54|19215.93|19095.93|19173.36|19053.36|292
1629041700000|2021-08-15 15:35:00|19212.15|19092.15|19200.7|19080.7|19217.8|19097.8|19190.41|19070.41|293
1629042000000|2021-08-15 15:40:00|19199.43|19079.43|19221.85|19101.85|19223.52|19103.52|19199.43|19079.43|287
1629042300000|2021-08-15 15:45:00|19221.92|19101.92|19260.1|19140.1|19266.4|19146.4|19210.68|19090.68|296
1629042600000|2021-08-15 15:50:00|19262.83|19142.83|19285.13|19165.13|19291.95|19171.95|19246.02|19126.02|292
1629042900000|2021-08-15 15:55:00|19285.5|19165.5|19316.2|19196.2|19316.2|19196.2|19273.85|19153.85|296
1629043200000|2021-08-15 16:00:00|19317.41|19197.41|19381.06|19261.06|19381.21|19261.21|19313.41|19193.41|295
1629043500000|2021-08-15 16:05:00|19378.02|19258.02|19331.15|19211.15|19392.63|19272.63|19327.55|19207.55|297
1629043800000|2021-08-15 16:10:00|19330.34|19210.34|19281.52|19161.52|19333.97|19213.97|19281.52|19161.52|295
1629044100000|2021-08-15 16:15:00|19281.36|19161.36|19276.57|19156.57|19282.82|19162.82|19243.66|19123.66|296
1629044400000|2021-08-15 16:20:00|19276.61|19156.61|19282.89|19162.89|19284.42|19164.42|19259.56|19139.56|293
1629044700000|2021-08-15 16:25:00|19282.87|19162.87|19308.32|19188.32|19315.44|19195.44|19267.99|19147.99|294
1629045000000|2021-08-15 16:30:00|19308.14|19188.14|19276.36|19156.36|19309.89|19189.89|19276.36|19156.36|293
1629045300000|2021-08-15 16:35:00|19276.23|19156.23|19247.33|19127.33|19276.23|19156.23|19235.69|19115.69|293
1629045600000|2021-08-15 16:40:00|19247.37|19127.37|19218.55|19098.55|19248.14|19128.14|19210.62|19090.62|289
1629045900000|2021-08-15 16:45:00|19219.7|19099.7|19234.52|19114.52|19238.96|19118.96|19206.65|19086.65|288
1629046200000|2021-08-15 16:50:00|19234.61|19114.61|19210.32|19090.32|19245.2|19125.2|19204.86|19084.86|293
1629046500000|2021-08-15 16:55:00|19208.48|19088.48|19167.31|19047.31|19208.48|19088.48|19163.89|19043.89|293
1629046800000|2021-08-15 17:00:00|19167.94|19047.94|19108.91|18988.91|19190.27|19070.27|19108.91|18988.91|295
1629047100000|2021-08-15 17:05:00|19107.43|18987.43|19088.85|18968.85|19107.43|18987.43|19061.7|18941.7|296
1629047400000|2021-08-15 17:10:00|19087.98|18967.98|19079.35|18959.35|19096.64|18976.64|19066.25|18946.25|297
1629047700000|2021-08-15 17:15:00|19079.27|18959.27|19079.66|18959.66|19083.29|18963.29|19048.53|18928.53|296
1629048000000|2021-08-15 17:20:00|19079.89|18959.89|19097.03|18977.03|19100.13|18980.13|19060.06|18940.06|296
1629048300000|2021-08-15 17:25:00|19097.96|18977.96|19168.79|19048.79|19189.77|19069.77|19097.8|18977.8|291
1629048600000|2021-08-15 17:30:00|19167.1|19047.1|19214.92|19094.92|19224.19|19104.19|19166.58|19046.58|297
1629048900000|2021-08-15 17:35:00|19215.77|19095.77|19191.87|19071.87|19217.95|19097.95|19177.4|19057.4|293
1629049200000|2021-08-15 17:40:00|19191.74|19071.74|19230.89|19110.89|19230.89|19110.89|19185.75|19065.75|292
1629049500000|2021-08-15 17:45:00|19232.09|19112.09|19277.3|19157.3|19287.26|19167.26|19228.15|19108.15|297
1629049800000|2021-08-15 17:50:00|19277.74|19157.74|19290.96|19170.96|19295.95|19175.95|19276.72|19156.72|294
1629050100000|2021-08-15 17:55:00|19290.82|19170.82|19286.29|19166.29|19293.49|19173.49|19271.88|19151.88|293
1629050400000|2021-08-15 18:00:00|19287.42|19167.42|19336.38|19216.38|19337.1|19217.1|19279.52|19159.52|296
1629050700000|2021-08-15 18:05:00|19336.22|19216.22|19350.43|19230.43|19350.43|19230.43|19325.08|19205.08|294
1629051000000|2021-08-15 18:10:00|19350.91|19230.91|19380.19|19260.19|19384.33|19264.33|19350.62|19230.62|296
1629051300000|2021-08-15 18:15:00|19379.04|19259.04|19344.06|19224.06|19379.04|19259.04|19335.87|19215.87|293
1629051600000|2021-08-15 18:20:00|19344.22|19224.22|19354.48|19234.48|19356.21|19236.21|19319.35|19199.35|290
1629051900000|2021-08-15 18:25:00|19354.32|19234.32|19365.33|19245.33|19369.35|19249.35|19351.22|19231.22|293
1629052200000|2021-08-15 18:30:00|19365.26|19245.26|19287.45|19167.45|19365.26|19245.26|19286.5|19166.5|289
1629052500000|2021-08-15 18:35:00|19288.77|19168.77|19300.71|19180.71|19316.89|19196.89|19279.07|19159.07|292
1629052800000|2021-08-15 18:40:00|19301.68|19181.68|19397.09|19277.09|19402.4|19282.4|19300.31|19180.31|294
1629053100000|2021-08-15 18:45:00|19398.72|19278.72|19366.98|19246.98|19402.21|19282.21|19365.34|19245.34|290
1629053400000|2021-08-15 18:50:00|19367.7|19247.7|19427.99|19307.99|19427.99|19307.99|19367.04|19247.04|292
1629053700000|2021-08-15 18:55:00|19428.47|19308.47|19475.34|19355.34|19475.88|19355.88|19409.87|19289.87|296
1629054000000|2021-08-15 19:00:00|19476.12|19356.12|19468.08|19348.08|19530.78|19410.78|19465.21|19345.21|295
1629054300000|2021-08-15 19:05:00|19468.61|19348.61|19457.25|19337.25|19476.67|19356.67|19444.31|19324.31|294
1629054600000|2021-08-15 19:10:00|19457.32|19337.32|19450.7|19330.7|19458.83|19338.83|19432.9|19312.9|293
1629054900000|2021-08-15 19:15:00|19452.63|19332.63|19427.95|19307.95|19456.24|19336.24|19410.44|19290.44|293
1629055200000|2021-08-15 19:20:00|19427.48|19307.48|19449.49|19329.49|19449.52|19329.52|19424.53|19304.53|289
1629055500000|2021-08-15 19:25:00|19449.27|19329.27|19487.74|19367.74|19498.57|19378.57|19449.27|19329.27|291
1629055800000|2021-08-15 19:30:00|19487.06|19367.06|19504.21|19384.21|19507.32|19387.32|19487.06|19367.06|289
1629056100000|2021-08-15 19:35:00|19504.09|19384.09|19497|19377|19505.52|19385.52|19463.41|19343.41|298
1629056400000|2021-08-15 19:40:00|19497.44|19377.44|19529.38|19409.38|19529.38|19409.38|19496.22|19376.22|289
1629056700000|2021-08-15 19:45:00|19529.21|19409.21|19551.71|19431.71|19554.93|19434.93|19506.36|19386.36|296
1629057000000|2021-08-15 19:50:00|19551.57|19431.57|19555.44|19435.44|19578.6|19458.6|19550.81|19430.81|296
1629057300000|2021-08-15 19:55:00|19555.39|19435.39|19563.75|19443.75|19565.83|19445.83|19547.12|19427.12|292
1629057600000|2021-08-15 20:00:00|19564.27|19444.27|19586.79|19458.79|19587|19459|19563.69|19439.81|296
1629057900000|2021-08-15 20:05:00|19586.74|19458.74|19604.48|19476.48|19604.48|19476.48|19578.58|19450.58|293
1629058200000|2021-08-15 20:10:00|19606.13|19478.13|19637.57|19509.57|19638.2|19510.2|19601.44|19473.44|297
1629058500000|2021-08-15 20:15:00|19636.18|19508.18|19645.2|19517.2|19661.88|19533.88|19629.34|19501.34|295
1629058800000|2021-08-15 20:20:00|19646.07|19518.07|19687.25|19559.25|19689.35|19561.35|19646.07|19518.07|294
1629059100000|2021-08-15 20:25:00|19686.98|19558.98|19697.1|19569.1|19707.95|19579.95|19676.12|19548.12|298
1629059400000|2021-08-15 20:30:00|19695.4|19567.4|19749.74|19621.74|19758.42|19630.42|19695.4|19567.4|296
1629059700000|2021-08-15 20:35:00|19750.92|19622.92|19746.59|19618.59|19751.39|19623.39|19715.4|19587.4|297
1629060000000|2021-08-15 20:40:00|19746.32|19618.32|19767.51|19639.51|19767.6|19639.6|19733.89|19605.89|297
1629060300000|2021-08-15 20:45:00|19767.49|19639.49|19780|19652|19782.46|19654.46|19735.81|19607.81|293
1629060600000|2021-08-15 20:50:00|19778.12|19650.12|19799.88|19671.88|19799.88|19671.88|19778.12|19650.12|291
1629060900000|2021-08-15 20:55:00|19800.07|19672.07|19835.76|19707.76|19852.47|19724.47|19794.13|19666.13|293
1629061200000|2021-08-15 21:00:00|19837.1|19709.1|19847.81|19719.81|19885.73|19757.73|19837.1|19709.1|294
1629061500000|2021-08-15 21:05:00|19847.77|19719.77|19856.41|19728.41|19857.04|19729.04|19826.55|19698.55|296
1629061800000|2021-08-15 21:10:00|19856.77|19728.77|19872.56|19744.56|19872.56|19744.56|19838.78|19710.78|291
1629062100000|2021-08-15 21:15:00|19874.05|19746.05|19899.7|19771.7|19906.65|19778.65|19874.05|19746.05|296
1629062400000|2021-08-15 21:20:00|19898.83|19770.83|19892.92|19764.92|19901.9|19773.9|19890.51|19762.51|296
1629062700000|2021-08-15 21:25:00|19892.1|19764.1|19879.56|19751.56|19905.88|19777.88|19871.67|19743.67|294
1629063000000|2021-08-15 21:30:00|19879.72|19751.72|19848.38|19720.38|19879.77|19751.77|19837.58|19709.58|289
1629063300000|2021-08-15 21:35:00|19848.74|19720.74|19800.92|19672.92|19849.57|19721.57|19730.72|19602.72|296
1629063600000|2021-08-15 21:40:00|19803.12|19675.12|19852.1|19724.1|19855.09|19727.09|19803.05|19675.05|287
1629063900000|2021-08-15 21:45:00|19852.39|19724.39|19909.41|19781.41|19918.48|19790.48|19852.25|19724.25|294
1629064200000|2021-08-15 21:50:00|19910.98|19782.98|19888.72|19760.72|19915.12|19787.12|19882.64|19754.64|298
1629064500000|2021-08-15 21:55:00|19887.46|19759.46|19867.59|19739.59|19888.08|19760.08|19865.94|19737.94|297
1629064800000|2021-08-15 22:00:00|19867.99|19739.99|19949.99|19821.99|19950.78|19822.78|19867.66|19739.66|295
1629065100000|2021-08-15 22:05:00|19950.54|19822.54|19986.21|19858.21|20002.4|19874.4|19950.54|19822.54|297
1629065400000|2021-08-15 22:10:00|19983.91|19855.91|19984.31|19856.31|20015.49|19887.49|19975.82|19847.82|298
1629065700000|2021-08-15 22:15:00|19984.54|19856.54|20057.57|19937.57|20057.57|19937.57|19984.54|19856.54|298
1629066000000|2021-08-15 22:20:00|20057.46|19937.46|20028.93|19908.93|20090.72|19970.72|20028.93|19908.93|300
1629066300000|2021-08-15 22:25:00|20029.06|19909.06|20051.13|19931.13|20068.55|19948.55|20026.12|19906.12|297
1629066600000|2021-08-15 22:30:00|20051.43|19931.43|20036.85|19916.85|20066.25|19946.25|20006.34|19886.34|298
1629066900000|2021-08-15 22:35:00|20037.21|19917.21|20034.81|19914.81|20045.81|19925.81|20022.24|19902.24|293
1629067200000|2021-08-15 22:40:00|20035|19915|20032.83|19912.83|20037.96|19917.96|20017.9|19897.9|294
1629067500000|2021-08-15 22:45:00|20033.26|19913.26|20094.74|19974.74|20103.88|19983.88|20032.13|19912.13|300
1629067800000|2021-08-15 22:50:00|20094.39|19974.39|20074.58|19954.58|20116.32|19996.32|20073.11|19953.11|298
1629068100000|2021-08-15 22:55:00|20075.07|19955.07|20114.69|19994.69|20115.58|19995.58|20074.6|19954.6|293
1629068400000|2021-08-15 23:00:00|20114.72|19994.72|20102.29|19982.29|20159.9|20039.9|20098.86|19978.86|296
1629068700000|2021-08-15 23:05:00|20102.67|19982.67|20144.5|20024.5|20151.36|20031.36|20102.67|19982.67|299
1629069000000|2021-08-15 23:10:00|20143.43|20023.43|20142.85|20022.85|20159.65|20039.65|20135.89|20015.89|300
1629069300000|2021-08-15 23:15:00|20141.84|20021.84|20052.53|19932.53|20145.11|20025.11|20049.56|19929.56|297
1629069600000|2021-08-15 23:20:00|20051.61|19931.61|20044.73|19924.73|20066.93|19946.93|20028.59|19908.59|298
1629069900000|2021-08-15 23:25:00|20044.68|19924.68|20096.25|19976.25|20100.69|19980.69|20044.32|19924.32|294
1629070200000|2021-08-15 23:30:00|20095.72|19975.72|20078.22|19958.22|20107.64|19987.64|20077.44|19957.44|295
1629070500000|2021-08-15 23:35:00|20078.23|19958.23|20014.11|19894.11|20080.73|19960.73|20011.69|19891.69|292
1629070800000|2021-08-15 23:40:00|20011.31|19891.31|20023.43|19903.43|20034.66|19914.66|20007.87|19887.87|292
1629071100000|2021-08-15 23:45:00|20021.79|19901.79|20049.36|19929.36|20062.57|19942.57|20019.81|19899.81|293
1629071400000|2021-08-15 23:50:00|20048.94|19928.94|20076.93|19956.93|20085.17|19965.17|20048.3|19928.3|296
1629071700000|2021-08-15 23:55:00|20077.15|19957.15|20079.45|19959.45|20095.14|19975.14|20071.39|19951.39|291
1629072000000|2021-08-16 00:00:00|20079.54|19959.54|20098.13|19978.13|20154.28|20034.28|20073.77|19953.77|299
1629072300000|2021-08-16 00:05:00|20097.11|19977.11|20131.87|20011.87|20157.27|20037.27|20094.31|19974.31|299
1629072600000|2021-08-16 00:10:00|20132.06|20012.06|20141.49|20021.49|20141.49|20021.49|19903.14|19783.14|298
1629072900000|2021-08-16 00:15:00|20141.97|20021.97|20233.26|20113.26|20237.86|20117.86|20123.66|20003.66|299
1629073200000|2021-08-16 00:20:00|20232.6|20112.6|20182.85|20062.85|20261.87|20141.87|20148.26|20028.26|300
1629073500000|2021-08-16 00:25:00|20182.75|20062.75|20079.81|19959.81|20184.36|20064.36|20066.94|19946.94|297
1629073800000|2021-08-16 00:30:00|20081.77|19961.77|20196.77|20076.77|20200.95|20080.95|20081.77|19961.77|297
1629074100000|2021-08-16 00:35:00|20198.61|20078.61|20211.84|20091.84|20240.77|20120.77|20191.13|20071.13|298
1629074400000|2021-08-16 00:40:00|20213.06|20093.06|20198.13|20078.13|20221.62|20101.62|20190.06|20070.06|293
1629074700000|2021-08-16 00:45:00|20198.16|20078.16|20224.92|20104.92|20245.86|20125.86|20197.76|20077.76|296
1629075000000|2021-08-16 00:50:00|20225.42|20105.42|20218.08|20098.08|20253.19|20133.19|20206.98|20086.98|297
1629075300000|2021-08-16 00:55:00|20216.9|20096.9|20131.19|20011.19|20218.1|20098.1|20126.45|20006.45|295
1629075600000|2021-08-16 01:00:00|20130.71|20010.71|20131.88|20011.88|20169.33|20049.33|20129.15|20009.15|297
1629075900000|2021-08-16 01:05:00|20132.13|20012.13|20088.9|19968.9|20154.81|20034.81|20088.77|19968.77|296
1629076200000|2021-08-16 01:10:00|20089.7|19969.7|20080.44|19960.44|20115.43|19995.43|20080.44|19960.44|294
1629076500000|2021-08-16 01:15:00|20080.05|19960.05|20100.82|19980.82|20113.81|19993.81|20079.05|19959.05|286
1629076800000|2021-08-16 01:20:00|20100.25|19980.25|20118.78|19998.78|20127.61|20007.61|20080.66|19960.66|294
1629077100000|2021-08-16 01:25:00|20118.66|19998.66|20156.59|20036.59|20165.19|20045.19|20118.66|19998.66|293
1629077400000|2021-08-16 01:30:00|20156.97|20036.97|20214.82|20094.82|20217.22|20097.22|20156.97|20036.97|295
1629077700000|2021-08-16 01:35:00|20215.16|20095.16|20191.67|20071.67|20215.16|20095.16|20172.76|20052.76|295
1629078000000|2021-08-16 01:40:00|20191.39|20071.39|20153.41|20033.41|20197.95|20077.95|20153.41|20033.41|293
1629078300000|2021-08-16 01:45:00|20153.44|20033.44|20154.99|20034.99|20175.59|20055.59|20153|20033|297
1629078600000|2021-08-16 01:50:00|20155.16|20035.16|20161.69|20041.69|20181.61|20061.61|20153.64|20033.64|291
1629078900000|2021-08-16 01:55:00|20161.66|20041.66|20177.92|20057.92|20192.57|20072.57|20156.02|20036.02|294
1629079200000|2021-08-16 02:00:00|20177.88|20057.88|20191.95|20071.95|20201.48|20081.48|20177.51|20057.51|293
1629079500000|2021-08-16 02:05:00|20193.16|20073.16|20191.21|20071.21|20203.11|20083.11|20168.19|20048.19|297
1629079800000|2021-08-16 02:10:00|20189.76|20069.76|20154.51|20034.51|20190.55|20070.55|20150.55|20030.55|297
1629080100000|2021-08-16 02:15:00|20155.09|20035.09|20144.96|20024.96|20165.17|20045.17|20142.87|20022.87|293
1629080400000|2021-08-16 02:20:00|20144.95|20024.95|20118.61|19998.61|20148.28|20028.28|20116.78|19996.78|292
1629080700000|2021-08-16 02:25:00|20118.79|19998.79|20116.61|19996.61|20131.31|20011.31|20116.09|19996.09|292
1629081000000|2021-08-16 02:30:00|20116.45|19996.45|20120.57|20000.57|20152.2|20032.2|20114.59|19994.59|296
1629081300000|2021-08-16 02:35:00|20120.65|20000.65|20115.08|19995.08|20136.24|20016.24|20115.08|19995.08|294
1629081600000|2021-08-16 02:40:00|20116.35|19996.35|20137.21|20017.21|20138.24|20018.24|20113.45|19993.45|289
1629081900000|2021-08-16 02:45:00|20137.26|20017.26|20175.93|20055.93|20216.26|20096.26|20137.23|20017.23|299
1629082200000|2021-08-16 02:50:00|20176|20056|20183.95|20063.95|20190.03|20070.03|20171.97|20051.97|290
1629082500000|2021-08-16 02:55:00|20184.36|20064.36|20203.7|20083.7|20211.88|20091.88|20184.36|20064.36|291
1629082800000|2021-08-16 03:00:00|20204.16|20084.16|20127.72|20007.72|20212.47|20092.47|20127.72|20007.72|297
1629083100000|2021-08-16 03:05:00|20126.86|20006.86|20092.3|19972.3|20135.9|20015.9|20090.08|19970.08|297
1629083400000|2021-08-16 03:10:00|20092.47|19972.47|20069.89|19949.89|20106.4|19986.4|20069.17|19949.17|296
1629083700000|2021-08-16 03:15:00|20069.68|19949.68|20079.27|19959.27|20088.57|19968.57|20056.31|19936.31|293
1629084000000|2021-08-16 03:20:00|20080.79|19960.79|20097.5|19977.5|20101.92|19981.92|20079.42|19959.42|286
1629084300000|2021-08-16 03:25:00|20097.2|19977.2|20070.93|19950.93|20106.97|19986.97|20070.89|19950.89|288
1629084600000|2021-08-16 03:30:00|20070.94|19950.94|19999.15|19879.15|20079.81|19959.81|19999.15|19879.15|294
1629084900000|2021-08-16 03:35:00|19994.87|19874.87|20007.91|19887.91|20018.7|19898.7|19968.96|19848.96|297
1629085200000|2021-08-16 03:40:00|20008.57|19888.57|19956.98|19836.98|20013.9|19893.9|19956.98|19836.98|291
1629085500000|2021-08-16 03:45:00|19953.78|19833.78|19952.74|19832.74|19981.99|19861.99|19949.38|19829.38|296
1629085800000|2021-08-16 03:50:00|19951.64|19831.64|19881.25|19761.25|19951.64|19831.64|19880.35|19760.35|293
1629086100000|2021-08-16 03:55:00|19879.31|19759.31|19887.11|19767.11|19896.49|19776.49|19873|19753|292
1629086400000|2021-08-16 04:00:00|19885.46|19765.46|19943.89|19823.89|19951.56|19831.56|19885.07|19765.07|299
1629086700000|2021-08-16 04:05:00|19943.35|19823.35|19969.03|19849.03|19980.6|19860.6|19942.12|19822.12|292
1629087000000|2021-08-16 04:10:00|19969.18|19849.18|19937.94|19817.94|19977.74|19857.74|19915.07|19795.07|296
1629087300000|2021-08-16 04:15:00|19937.77|19817.77|19992.56|19872.56|19992.69|19872.69|19933.69|19813.69|289
1629087600000|2021-08-16 04:20:00|19993.35|19873.35|19982.55|19862.55|20006.53|19886.53|19980.47|19860.47|298
1629087900000|2021-08-16 04:25:00|19979.48|19859.48|19986.86|19866.86|20004.61|19884.61|19977.86|19857.86|298
1629088200000|2021-08-16 04:30:00|19986.72|19866.72|20001.69|19881.69|20006.87|19886.87|19982.62|19862.62|293
1629088500000|2021-08-16 04:35:00|20001.87|19881.87|20026.96|19906.96|20029.77|19909.77|19998.56|19878.56|284
1629088800000|2021-08-16 04:40:00|20026.98|19906.98|20051|19931|20055.71|19935.71|20024.45|19904.45|287
1629089100000|2021-08-16 04:45:00|20050.87|19930.87|20035.84|19915.84|20052.03|19932.03|20021.37|19901.37|290
1629089400000|2021-08-16 04:50:00|20035.51|19915.51|20052.86|19932.86|20052.86|19932.86|20035.51|19915.51|290
1629089700000|2021-08-16 04:55:00|20052.75|19932.75|20023.64|19903.64|20053.35|19933.35|20018.05|19898.05|293
1629090000000|2021-08-16 05:00:00|20021.91|19901.91|20045.33|19925.33|20053.54|19933.54|20021.67|19901.67|289
1629090300000|2021-08-16 05:05:00|20044.67|19924.67|20128.12|20008.12|20128.12|20008.12|20040.72|19920.72|297
1629090600000|2021-08-16 05:10:00|20127.55|20007.55|20150.77|20030.77|20152.63|20032.63|20124.38|20004.38|299
1629090900000|2021-08-16 05:15:00|20150.82|20030.82|20130.28|20010.28|20152.38|20032.38|20113.39|19993.39|299
1629091200000|2021-08-16 05:20:00|20130.83|20010.83|20136.86|20016.86|20157.48|20037.48|20123.99|20003.99|298
1629091500000|2021-08-16 05:25:00|20137.59|20017.59|20151.03|20031.03|20156.9|20036.9|20133.26|20013.26|291
1629091800000|2021-08-16 05:30:00|20152.31|20032.31|20165.2|20045.2|20166.54|20046.54|20122.13|20002.13|296
1629092100000|2021-08-16 05:35:00|20164.68|20044.68|20139.32|20019.32|20164.68|20044.68|20130.96|20010.96|293
1629092400000|2021-08-16 05:40:00|20139.46|20019.46|20157.01|20037.01|20157.12|20037.12|20134.23|20014.23|292
1629092700000|2021-08-16 05:45:00|20156.51|20036.51|20153.97|20033.97|20193.38|20073.38|20152.88|20032.88|295
1629093000000|2021-08-16 05:50:00|20154.16|20034.16|20188.88|20068.88|20194.53|20074.53|20149.8|20029.8|288
1629093300000|2021-08-16 05:55:00|20188.71|20068.71|20243.47|20123.47|20244.17|20124.17|20188.71|20068.71|294
1629093600000|2021-08-16 06:00:00|20243.39|20123.39|20216.66|20096.66|20280.72|20160.72|20216.66|20096.66|294
1629093900000|2021-08-16 06:05:00|20216|20096|20179.73|20059.73|20216|20096|20174.79|20054.79|293
1629094200000|2021-08-16 06:10:00|20179.63|20059.63|20169.82|20049.82|20188.96|20068.96|20169.82|20049.82|295
1629094500000|2021-08-16 06:15:00|20169.92|20049.92|20034.29|19914.29|20170.37|20050.37|20031.11|19911.11|299
1629094800000|2021-08-16 06:20:00|20033.91|19913.91|20041.27|19921.27|20048.63|19928.63|20024.85|19904.85|295
1629095100000|2021-08-16 06:25:00|20041.2|19921.2|20028.88|19908.88|20059.53|19939.53|20028.88|19908.88|297
1629095400000|2021-08-16 06:30:00|20029.36|19909.36|20074.04|19954.04|20074.21|19954.21|20025.4|19905.4|294
1629095700000|2021-08-16 06:35:00|20074.74|19954.74|20088.73|19968.73|20095.8|19975.8|20074.2|19954.2|289
1629096000000|2021-08-16 06:40:00|20088.3|19968.3|20115.72|19995.72|20115.72|19995.72|20087.46|19967.46|294
1629096300000|2021-08-16 06:45:00|20115.73|19995.73|20145.8|20025.8|20151.4|20031.4|20115.53|19995.53|291
1629096600000|2021-08-16 06:50:00|20146.25|20026.25|20134|20014|20158.32|20038.32|20131.16|20011.16|294
1629096900000|2021-08-16 06:55:00|20135.23|20015.23|20108.84|19988.84|20135.23|20015.23|20076.56|19956.56|292
1629097200000|2021-08-16 07:00:00|20108.95|19988.95|20151.14|20031.14|20151.36|20031.36|20106.74|19986.74|294
1629097500000|2021-08-16 07:05:00|20151.22|20031.22|20152.69|20032.69|20165.62|20045.62|20142.4|20022.4|296
1629097800000|2021-08-16 07:10:00|20152.44|20032.44|20154.14|20034.14|20168.58|20048.58|20150.4|20030.4|294
1629098100000|2021-08-16 07:15:00|20154.2|20034.2|20123.04|20003.04|20155.13|20035.13|20115.82|19995.82|294
1629098400000|2021-08-16 07:20:00|20123.43|20003.43|20148.08|20028.08|20148.56|20028.56|20123.43|20003.43|291
1629098700000|2021-08-16 07:25:00|20148.16|20028.16|20181.1|20061.1|20184.06|20064.06|20144.14|20024.14|288
1629099000000|2021-08-16 07:30:00|20181.04|20061.04|20174|20054|20214.19|20094.19|20169.8|20049.8|288
1629099300000|2021-08-16 07:35:00|20174.73|20054.73|20208.85|20088.85|20208.85|20088.85|20173.45|20053.45|295
1629099600000|2021-08-16 07:40:00|20209.14|20089.14|20208.16|20088.16|20216.36|20096.36|20199.55|20079.55|296
1629099900000|2021-08-16 07:45:00|20208.17|20088.17|20188.27|20068.27|20213.01|20093.01|20180.07|20060.07|296
1629100200000|2021-08-16 07:50:00|20189.54|20069.54|20189.97|20069.97|20192.64|20072.64|20143.25|20023.25|294
1629100500000|2021-08-16 07:55:00|20189.42|20069.42|20172.03|20052.03|20194.66|20074.66|20170.56|20050.56|293
1629100800000|2021-08-16 08:00:00|20172.05|20052.05|20211.14|20091.14|20211.14|20091.14|20140.13|20020.13|293
1629101100000|2021-08-16 08:05:00|20212.54|20092.54|20079.32|19959.32|20239.57|20119.57|20078.56|19958.56|300
1629101400000|2021-08-16 08:10:00|20080.14|19960.14|20143.52|20023.52|20161.58|20041.58|20080.14|19960.14|297
1629101700000|2021-08-16 08:15:00|20143.42|20023.42|20087.99|19967.99|20149.8|20029.8|20084.49|19964.49|295
1629102000000|2021-08-16 08:20:00|20088.29|19968.29|20099.59|19979.59|20099.65|19979.65|20048.35|19928.35|296
1629102300000|2021-08-16 08:25:00|20099.74|19979.74|20155.6|20035.6|20156.21|20036.21|20099.74|19979.74|289
1629102600000|2021-08-16 08:30:00|20155.26|20035.26|20197.4|20077.4|20203.23|20083.23|20148.37|20028.37|297
1629102900000|2021-08-16 08:35:00|20197.29|20077.29|20153|20033|20206.54|20086.54|20149.82|20029.82|291
1629103200000|2021-08-16 08:40:00|20152.84|20032.84|20172.6|20052.6|20184.81|20064.81|20152.57|20032.57|289
1629103500000|2021-08-16 08:45:00|20172.38|20052.38|20147.02|20027.02|20184.25|20064.25|20143.9|20023.9|296
1629103800000|2021-08-16 08:50:00|20147.21|20027.21|20148.46|20028.46|20181.1|20061.1|20147.13|20027.13|287
1629104100000|2021-08-16 08:55:00|20148.05|20028.05|20127.01|20007.01|20148.07|20028.07|20126.12|20006.12|292
1629104400000|2021-08-16 09:00:00|20126.88|20006.88|20126.67|20006.67|20150.34|20030.34|20124.93|20004.93|295
1629104700000|2021-08-16 09:05:00|20126.63|20006.63|20147.26|20027.26|20149.06|20029.06|20108.96|19988.96|288
1629105000000|2021-08-16 09:10:00|20147.46|20027.46|20154.67|20034.67|20156.62|20036.62|20141.21|20021.21|291
1629105300000|2021-08-16 09:15:00|20154.78|20034.78|20141.16|20021.16|20167.29|20047.29|20128.17|20008.17|289
1629105600000|2021-08-16 09:20:00|20141.11|20021.11|20106.73|19986.73|20141.11|20021.11|20094.49|19974.49|293
1629105900000|2021-08-16 09:25:00|20106.75|19986.75|20080.66|19960.66|20109.05|19989.05|20071.05|19951.05|289
1629106200000|2021-08-16 09:30:00|20080.5|19960.5|20135.89|20015.89|20139.46|20019.46|20075.12|19955.12|296
1629106500000|2021-08-16 09:35:00|20135.78|20015.78|20151.05|20031.05|20160.53|20040.53|20125.95|20005.95|298
1629106800000|2021-08-16 09:40:00|20151.06|20031.06|20112.95|19992.95|20159.24|20039.24|20098.96|19978.96|297
1629107100000|2021-08-16 09:45:00|20112.96|19992.96|20123.02|20003.02|20132.73|20012.73|20112.66|19992.66|289
1629107400000|2021-08-16 09:50:00|20122.97|20002.97|20180.76|20060.76|20180.78|20060.78|20122.59|20002.59|293
1629107700000|2021-08-16 09:55:00|20181.31|20061.31|20199.94|20079.94|20200.44|20080.44|20179.64|20059.64|296
1629108000000|2021-08-16 10:00:00|20200.02|20080.02|20295.38|20175.38|20302.81|20182.81|20200.02|20080.02|297
1629108300000|2021-08-16 10:05:00|20297.16|20177.16|20262.1|20142.1|20297.16|20177.16|20255.81|20135.81|297
1629108600000|2021-08-16 10:10:00|20261.59|20141.59|20264.86|20144.86|20265.03|20145.03|20250.41|20130.41|291
1629108900000|2021-08-16 10:15:00|20264.91|20144.91|20258.11|20138.11|20265.57|20145.57|20238.58|20118.58|286
1629109200000|2021-08-16 10:20:00|20258.18|20138.18|20286.05|20166.05|20287.47|20167.47|20257.03|20137.03|286
1629109500000|2021-08-16 10:25:00|20286.1|20166.1|20255.65|20135.65|20286.1|20166.1|20247.4|20127.4|292
1629109800000|2021-08-16 10:30:00|20255.23|20135.23|20294.03|20174.03|20294.27|20174.27|20252.34|20132.34|298
1629110100000|2021-08-16 10:35:00|20293.98|20173.98|20303.56|20183.56|20306.47|20186.47|20285.84|20165.84|289
1629110400000|2021-08-16 10:40:00|20303.29|20183.29|20295.83|20175.83|20310.96|20190.96|20286.82|20166.82|295
1629110700000|2021-08-16 10:45:00|20295.57|20175.57|20296.46|20176.46|20298.34|20178.34|20274.82|20154.82|292
1629111000000|2021-08-16 10:50:00|20296.43|20176.43|20336.1|20216.1|20337.66|20217.66|20292.62|20172.62|296
1629111300000|2021-08-16 10:55:00|20336.35|20216.35|20366.29|20246.29|20366.35|20246.35|20320.1|20200.1|294
1629111600000|2021-08-16 11:00:00|20366.36|20246.36|20324.02|20204.02|20377.44|20257.44|20324.02|20204.02|291
1629111900000|2021-08-16 11:05:00|20323.85|20203.85|20346.22|20226.22|20354.59|20234.59|20322.67|20202.67|296
1629112200000|2021-08-16 11:10:00|20346.66|20226.66|20426.15|20306.15|20426.15|20306.15|20342.57|20222.57|296
1629112500000|2021-08-16 11:15:00|20425.62|20305.62|20425.9|20305.9|20463.95|20343.95|20423.86|20303.86|296
1629112800000|2021-08-16 11:20:00|20424.22|20304.22|20446.65|20326.65|20446.99|20326.99|20418|20298|296
1629113100000|2021-08-16 11:25:00|20446.72|20326.72|20420.18|20300.18|20453.12|20333.12|20406.08|20286.08|295
1629113400000|2021-08-16 11:30:00|20420.14|20300.14|20391.52|20271.52|20420.95|20300.95|20369.34|20249.34|297
1629113700000|2021-08-16 11:35:00|20390.75|20270.75|20406.58|20286.58|20428.34|20308.34|20389.45|20269.45|298
1629114000000|2021-08-16 11:40:00|20407.53|20287.53|20377.45|20257.45|20408.9|20288.9|20374.42|20254.42|282
1629114300000|2021-08-16 11:45:00|20380.13|20260.13|20374.78|20254.78|20387.45|20267.45|20365.46|20245.46|294
1629114600000|2021-08-16 11:50:00|20374.79|20254.79|20368.5|20248.5|20387.89|20267.89|20367.57|20247.57|292
1629114900000|2021-08-16 11:55:00|20367.26|20247.26|20386.2|20266.2|20389.9|20269.9|20367.26|20247.26|293
1629115200000|2021-08-16 12:00:00|20386.61|20266.61|20273.25|20153.25|20398.51|20278.51|20273.25|20153.25|298
1629115500000|2021-08-16 12:05:00|20273.53|20153.53|20294.86|20174.86|20294.86|20174.86|20228.54|20108.54|298
1629115800000|2021-08-16 12:10:00|20294.56|20174.56|20306.46|20186.46|20402.61|20282.61|20291.73|20171.73|299
1629116100000|2021-08-16 12:15:00|20306.37|20186.37|20257.54|20137.54|20306.37|20186.37|20227.05|20107.05|298
1629116400000|2021-08-16 12:20:00|20257.67|20137.67|20283.8|20163.8|20291.47|20171.47|20255.17|20135.17|298
1629116700000|2021-08-16 12:25:00|20283.67|20163.67|20260.7|20140.7|20284.8|20164.8|20259.74|20139.74|293
1629117000000|2021-08-16 12:30:00|20260.61|20140.61|20287.29|20167.29|20297.13|20177.13|20257.2|20137.2|295
1629117300000|2021-08-16 12:35:00|20287.34|20167.34|20289.68|20169.68|20321.28|20201.28|20281.44|20161.44|290
1629117600000|2021-08-16 12:40:00|20290.36|20170.36|20253.35|20133.35|20293.15|20173.15|20249.83|20129.83|298
1629117900000|2021-08-16 12:45:00|20253.17|20133.17|20224.47|20104.47|20253.17|20133.17|20195|20075|292
1629118200000|2021-08-16 12:50:00|20225.39|20105.39|20247.92|20127.92|20249.01|20129.01|20221.63|20101.63|296
1629118500000|2021-08-16 12:55:00|20248.13|20128.13|20288.76|20168.76|20288.95|20168.95|20248.13|20128.13|293
1629118800000|2021-08-16 13:00:00|20288.79|20168.79|20300.26|20180.26|20328.45|20208.45|20284.27|20164.27|299
1629119100000|2021-08-16 13:05:00|20298.89|20178.89|20280.46|20160.46|20299.2|20179.2|20266.37|20146.37|299
1629119400000|2021-08-16 13:10:00|20280.85|20160.85|20325.7|20205.7|20327.22|20207.22|20280.85|20160.85|298
1629119700000|2021-08-16 13:15:00|20325.27|20205.27|20254.02|20134.02|20325.27|20205.27|20250.87|20130.87|294
1629120000000|2021-08-16 13:20:00|20252.73|20132.73|20207.08|20087.08|20254.47|20134.47|20194.23|20074.23|297
1629120300000|2021-08-16 13:25:00|20205.95|20085.95|20211.38|20091.38|20235.16|20115.16|20204.49|20084.49|296
1629120600000|2021-08-16 13:30:00|20210.48|20090.48|20148.13|20028.13|20224.94|20104.94|20142.89|20022.89|299
1629120900000|2021-08-16 13:35:00|20148.67|20028.67|19994.44|19874.44|20150.01|20030.01|19964.27|19844.27|298
1629121200000|2021-08-16 13:40:00|19995.75|19875.75|19927.47|19807.47|20000.44|19880.44|19902.24|19782.24|299
1629121500000|2021-08-16 13:45:00|19928.5|19808.5|19889.05|19769.05|19952.41|19832.41|19889.05|19769.05|299
1629121800000|2021-08-16 13:50:00|19889.19|19769.19|19775.36|19655.36|19889.19|19769.19|19697.69|19577.69|299
1629122100000|2021-08-16 13:55:00|19778.04|19658.04|19804.35|19684.35|19860.53|19740.53|19778.04|19658.04|299
1629122400000|2021-08-16 14:00:00|19804.24|19684.24|19920.74|19800.74|19949.64|19829.64|19796.68|19676.68|298
1629122700000|2021-08-16 14:05:00|19918.16|19798.16|19818.68|19698.68|19936.06|19816.06|19818.68|19698.68|298
1629123000000|2021-08-16 14:10:00|19816.86|19696.86|19869.34|19749.34|19869.34|19749.34|19791.11|19671.11|300
1629123300000|2021-08-16 14:15:00|19869.96|19749.96|19911.52|19791.52|19924.41|19804.41|19832.52|19712.52|299
1629123600000|2021-08-16 14:20:00|19911.24|19791.24|19882.75|19762.75|19915|19795|19869.41|19749.41|298
1629123900000|2021-08-16 14:25:00|19882.19|19762.19|19894.64|19774.64|19894.64|19774.64|19854.61|19734.61|296
1629124200000|2021-08-16 14:30:00|19895.45|19775.45|19838.2|19718.2|19896.64|19776.64|19838.17|19718.17|294
1629124500000|2021-08-16 14:35:00|19838.41|19718.41|19843.33|19723.33|19852.9|19732.9|19803.88|19683.88|298
1629124800000|2021-08-16 14:40:00|19843.4|19723.4|19740.03|19620.03|19848.89|19728.89|19738.58|19618.58|299
1629125100000|2021-08-16 14:45:00|19740.26|19620.26|19847.57|19727.57|19849.05|19729.05|19738.73|19618.73|300
1629125400000|2021-08-16 14:50:00|19847.79|19727.79|19799.28|19679.28|19858.56|19738.56|19794.92|19674.92|294
1629125700000|2021-08-16 14:55:00|19799.15|19679.15|19699.22|19579.22|19803.72|19683.72|19699|19579|296
1629126000000|2021-08-16 15:00:00|19699.78|19579.78|19742.86|19622.86|19809.39|19689.39|19680.45|19560.45|300
1629126300000|2021-08-16 15:05:00|19741.66|19621.66|19720.68|19600.68|19794.71|19674.71|19717.52|19597.52|295
1629126600000|2021-08-16 15:10:00|19720.83|19600.83|19696.5|19576.5|19726.51|19606.51|19668.38|19548.38|296
1629126900000|2021-08-16 15:15:00|19697.7|19577.7|19771.9|19651.9|19771.9|19651.9|19690.12|19570.12|297
1629127200000|2021-08-16 15:20:00|19771.55|19651.55|19777.81|19657.81|19796.14|19676.14|19761.61|19641.61|298
1629127500000|2021-08-16 15:25:00|19778.36|19658.36|19726.68|19606.68|19780.98|19660.98|19726.3|19606.3|298
1629127800000|2021-08-16 15:30:00|19725.04|19605.04|19799.24|19679.24|19799.61|19679.61|19671.01|19551.01|299
1629128100000|2021-08-16 15:35:00|19804.89|19684.89|19816.79|19696.79|19818.91|19698.91|19775.18|19655.18|300
1629128400000|2021-08-16 15:40:00|19818.04|19698.04|19858.41|19738.41|19858.41|19738.41|19814.6|19694.6|294
1629128700000|2021-08-16 15:45:00|19860.61|19740.61|19884.75|19764.75|19884.75|19764.75|19837.87|19717.87|296
1629129000000|2021-08-16 15:50:00|19885.75|19765.75|19908.11|19788.11|19911.98|19791.98|19883.5|19763.5|295
1629129300000|2021-08-16 15:55:00|19908.09|19788.09|19918.76|19798.76|19918.76|19798.76|19888.92|19768.92|290
1629129600000|2021-08-16 16:00:00|19919.2|19799.2|19973.26|19853.26|19973.26|19853.26|19860.37|19740.37|299
1629129900000|2021-08-16 16:05:00|19973.27|19853.27|20058.5|19938.5|20058.5|19938.5|19973.27|19853.27|300
1629130200000|2021-08-16 16:10:00|20056.98|19936.98|20047.87|19927.87|20061.46|19941.46|20017.75|19897.75|297
1629130500000|2021-08-16 16:15:00|20047.86|19927.86|20000.17|19880.17|20048.14|19928.14|19987.93|19867.93|294
1629130800000|2021-08-16 16:20:00|20000|19880|19979.61|19859.61|20001.5|19881.5|19945.2|19825.2|295
1629131100000|2021-08-16 16:25:00|19980.66|19860.66|19943.62|19823.62|19981.47|19861.47|19942.46|19822.46|297
1629131400000|2021-08-16 16:30:00|19943.6|19823.6|19956.78|19836.78|19962.21|19842.21|19902.92|19782.92|297
1629131700000|2021-08-16 16:35:00|19957.75|19837.75|19958.49|19838.49|19980.01|19860.01|19926.81|19806.81|292
1629132000000|2021-08-16 16:40:00|19957.49|19837.49|19965.25|19845.25|19972.35|19852.35|19930.33|19810.33|291
1629132300000|2021-08-16 16:45:00|19965.36|19845.36|20019.4|19899.4|20030.95|19910.95|19958.78|19838.78|299
1629132600000|2021-08-16 16:50:00|20019.79|19899.79|20006.73|19886.73|20020.07|19900.07|19990.62|19870.62|292
1629132900000|2021-08-16 16:55:00|20006.49|19886.49|19993.55|19873.55|20007.67|19887.67|19982.16|19862.16|287
1629133200000|2021-08-16 17:00:00|19994.7|19874.7|19965.67|19845.67|19998.37|19878.37|19943.32|19823.32|295
1629133500000|2021-08-16 17:05:00|19965.7|19845.7|19994.84|19874.84|19999.38|19879.38|19965.55|19845.55|295
1629133800000|2021-08-16 17:10:00|19995.16|19875.16|19941.01|19821.01|19996.98|19876.98|19938.31|19818.31|296
1629134100000|2021-08-16 17:15:00|19941.45|19821.45|19981.81|19861.81|19982.24|19862.24|19939.92|19819.92|292
1629134400000|2021-08-16 17:20:00|19981.62|19861.62|19942.99|19822.99|19985.27|19865.27|19941.47|19821.47|290
1629134700000|2021-08-16 17:25:00|19942.79|19822.79|19892.18|19772.18|19942.79|19822.79|19867.48|19747.48|296
1629135000000|2021-08-16 17:30:00|19892.13|19772.13|19940.25|19820.25|19941.19|19821.19|19883.37|19763.37|297
1629135300000|2021-08-16 17:35:00|19940.07|19820.07|19905.05|19785.05|19941.15|19821.15|19905.05|19785.05|292
1629135600000|2021-08-16 17:40:00|19904.71|19784.71|19954.7|19834.7|19962.01|19842.01|19904.36|19784.36|287
1629135900000|2021-08-16 17:45:00|19955.07|19835.07|20013.71|19893.71|20018.69|19898.69|19955.07|19835.07|298
1629136200000|2021-08-16 17:50:00|20013.93|19893.93|19988.36|19868.36|20014.03|19894.03|19980.35|19860.35|290
1629136500000|2021-08-16 17:55:00|19988.17|19868.17|19985.27|19865.27|20006.5|19886.5|19960.3|19840.3|293
1629136800000|2021-08-16 18:00:00|19985.36|19865.36|19929.91|19809.91|19988.22|19868.22|19928.47|19808.47|288
1629137100000|2021-08-16 18:05:00|19929.96|19809.96|19956.98|19836.98|19958.72|19838.72|19926.81|19806.81|291
1629137400000|2021-08-16 18:10:00|19957.02|19837.02|20020.73|19900.73|20020.73|19900.73|19944.99|19824.99|293
1629137700000|2021-08-16 18:15:00|20021.17|19901.17|20043.53|19923.53|20055.08|19935.08|20005.88|19885.88|296
1629138000000|2021-08-16 18:20:00|20047.52|19927.52|20053.17|19933.17|20054.48|19934.48|20022.31|19902.31|293
1629138300000|2021-08-16 18:25:00|20053.2|19933.2|20038.73|19918.73|20057.42|19937.42|20033.6|19913.6|293
1629138600000|2021-08-16 18:30:00|20038.97|19918.97|20030.33|19910.33|20040.65|19920.65|20023.44|19903.44|294
1629138900000|2021-08-16 18:35:00|20031.6|19911.6|19987.63|19867.63|20031.6|19911.6|19982.71|19862.71|284
1629139200000|2021-08-16 18:40:00|19988.15|19868.15|19959.5|19839.5|19992.79|19872.79|19954.4|19834.4|288
1629139500000|2021-08-16 18:45:00|19960.82|19840.82|19987.81|19867.81|19990.35|19870.35|19959.54|19839.54|284
1629139800000|2021-08-16 18:50:00|19987.87|19867.87|20006.64|19886.64|20011.75|19891.75|19987.01|19867.01|284
1629140100000|2021-08-16 18:55:00|20007.84|19887.84|20021.7|19901.7|20025.99|19905.99|19969.39|19849.39|294
1629140400000|2021-08-16 19:00:00|20021.71|19901.71|19964.86|19844.86|20023.16|19903.16|19961.17|19841.17|291
1629140700000|2021-08-16 19:05:00|19963.54|19843.54|19992.36|19872.36|19996.63|19876.63|19962.44|19842.44|282
1629141000000|2021-08-16 19:10:00|19992.43|19872.43|19911.5|19791.5|19995.91|19875.91|19907.17|19787.17|298
1629141300000|2021-08-16 19:15:00|19911.58|19791.58|19942|19822|19950.69|19830.69|19910.67|19790.67|288
1629141600000|2021-08-16 19:20:00|19941.87|19821.87|19891.1|19771.1|19947.64|19827.64|19890.42|19770.42|284
1629141900000|2021-08-16 19:25:00|19890.92|19770.92|19814.81|19694.81|19895.54|19775.54|19812.57|19692.57|295
1629142200000|2021-08-16 19:30:00|19814.37|19694.37|19847|19727|19862.15|19742.15|19809.54|19689.54|295
1629142500000|2021-08-16 19:35:00|19845.56|19725.56|19884.75|19764.75|19884.75|19764.75|19842.32|19722.32|293
1629142800000|2021-08-16 19:40:00|19884.68|19764.68|19889.35|19769.35|19918.46|19798.46|19884.2|19764.2|295
1629143100000|2021-08-16 19:45:00|19889.36|19769.36|19767.79|19647.79|19889.51|19769.51|19767.44|19647.44|295
1629143400000|2021-08-16 19:50:00|19767.76|19647.76|19746.57|19626.57|19777.16|19657.16|19745.74|19625.74|296
1629143700000|2021-08-16 19:55:00|19745.99|19625.99|19663.92|19543.92|19756.93|19636.93|19641.84|19521.84|294
1629144000000|2021-08-16 20:00:00|19663.82|19543.82|19473.97|19353.97|19663.82|19543.82|19465.24|19345.24|299
1629144300000|2021-08-16 20:05:00|19469.56|19349.56|19410.8|19290.8|19481.42|19361.42|19356.3|19236.3|300
1629144600000|2021-08-16 20:10:00|19409.69|19289.69|19489.06|19369.06|19494.85|19374.85|19385.17|19265.17|299
1629144900000|2021-08-16 20:15:00|19488.92|19368.92|19420.04|19300.04|19508.46|19388.46|19414.87|19294.87|300
1629145200000|2021-08-16 20:20:00|19420.45|19300.45|19352.66|19232.66|19422.92|19302.92|19336.75|19216.75|299
1629145500000|2021-08-16 20:25:00|19354.22|19234.22|19438.82|19318.82|19443.15|19323.15|19354.22|19234.22|299
1629145800000|2021-08-16 20:30:00|19437.45|19317.45|19484.91|19364.91|19522.47|19402.47|19424.31|19304.31|297
1629146100000|2021-08-16 20:35:00|19484.89|19364.89|19435.56|19315.56|19520.13|19400.13|19435.56|19315.56|296
1629146400000|2021-08-16 20:40:00|19435.35|19315.35|19431.55|19311.55|19467.38|19347.38|19408.5|19288.5|299
1629146700000|2021-08-16 20:45:00|19431.25|19311.25|19485.24|19365.24|19500.33|19380.33|19429.34|19309.34|298
1629147000000|2021-08-16 20:50:00|19484.95|19364.95|19548.31|19428.31|19569.97|19449.97|19480.79|19360.79|295
1629147300000|2021-08-16 20:55:00|19548.24|19428.24|19614.95|19494.95|19614.95|19494.95|19536.41|19416.41|296
1629147600000|2021-08-16 21:00:00|19614.77|19494.77|19610.66|19490.66|19615.58|19495.58|19577.65|19457.65|291
1629147900000|2021-08-16 21:05:00|19610.71|19490.71|19566.5|19446.5|19627.7|19507.7|19556.82|19436.82|298
1629148200000|2021-08-16 21:10:00|19565.96|19445.96|19576.15|19456.15|19605.12|19485.12|19565.63|19445.63|293
1629148500000|2021-08-16 21:15:00|19575.96|19455.96|19557.67|19437.67|19575.96|19455.96|19496.98|19376.98|291
1629148800000|2021-08-16 21:20:00|19558.02|19438.02|19523.14|19403.14|19561.19|19441.19|19522.29|19402.29|293
1629149100000|2021-08-16 21:25:00|19524.5|19404.5|19565.53|19445.53|19565.62|19445.62|19524.5|19404.5|293
1629149400000|2021-08-16 21:30:00|19569.97|19449.97|19667.86|19547.86|19668.34|19548.34|19569.96|19449.96|293
1629149700000|2021-08-16 21:35:00|19667.82|19547.82|19719.02|19599.02|19719.02|19599.02|19667.82|19547.82|292
1629150000000|2021-08-16 21:40:00|19718.45|19598.45|19769.93|19649.93|19769.93|19649.93|19713.66|19593.66|290
1629150300000|2021-08-16 21:45:00|19770.46|19650.46|19715.61|19595.61|19777.88|19657.88|19701.52|19581.52|296
1629150600000|2021-08-16 21:50:00|19715.69|19595.69|19702.57|19582.57|19716.17|19596.17|19688.24|19568.24|287
1629150900000|2021-08-16 21:55:00|19704.13|19584.13|19642.87|19522.87|19705.75|19585.75|19638.87|19518.87|287
1629151200000|2021-08-16 22:00:00|19642.89|19522.89|19661.2|19541.2|19663.6|19543.6|19592.99|19472.99|296
1629151500000|2021-08-16 22:05:00|19663.55|19543.55|19721.41|19601.41|19741.3|19621.3|19663.43|19543.43|298
1629151800000|2021-08-16 22:10:00|19721.65|19601.65|19736.53|19616.53|19742.93|19622.93|19710.8|19590.8|294
1629152100000|2021-08-16 22:15:00|19735.73|19615.73|19791.63|19671.63|19794.99|19674.99|19729.77|19609.77|296
1629152400000|2021-08-16 22:20:00|19791.06|19671.06|19742.51|19622.51|19796.51|19676.51|19742.28|19622.28|288
1629152700000|2021-08-16 22:25:00|19742.37|19622.37|19737.74|19617.74|19745.13|19625.13|19723.32|19603.32|282
1629153000000|2021-08-16 22:30:00|19737.71|19617.71|19704.31|19584.31|19738.63|19618.63|19677.98|19557.98|293
1629153300000|2021-08-16 22:35:00|19705.29|19585.29|19714.76|19594.76|19717.66|19597.66|19669.25|19549.25|288
1629153600000|2021-08-16 22:40:00|19715.02|19595.02|19676.7|19556.7|19724.16|19604.16|19676.7|19556.7|290
1629153900000|2021-08-16 22:45:00|19677.86|19557.86|19648.75|19528.75|19694.66|19574.66|19646.15|19526.15|294
1629154200000|2021-08-16 22:50:00|19648.89|19528.89|19723.58|19603.58|19744.23|19624.23|19648.3|19528.3|294
1629154500000|2021-08-16 22:55:00|19723.5|19603.5|19677.94|19557.94|19727.31|19607.31|19672.86|19552.86|295
1629154800000|2021-08-16 23:00:00|19677.72|19557.72|19665.38|19545.38|19689.11|19569.11|19662.28|19542.28|295
1629155100000|2021-08-16 23:05:00|19662.28|19542.28|19552.44|19432.44|19664.1|19544.1|19548.67|19428.67|296
1629155400000|2021-08-16 23:10:00|19552.15|19432.15|19572.58|19452.58|19600.51|19480.51|19552.15|19432.15|297
1629155700000|2021-08-16 23:15:00|19571.66|19451.66|19462.05|19342.05|19571.94|19451.94|19461.87|19341.87|298
1629156000000|2021-08-16 23:20:00|19460.97|19340.97|19418.21|19298.21|19468.81|19348.81|19406.44|19286.44|298
1629156300000|2021-08-16 23:25:00|19419.08|19299.08|19444.88|19324.88|19455.85|19335.85|19418.39|19298.39|296
1629156600000|2021-08-16 23:30:00|19445.57|19325.57|19504.29|19384.29|19539.31|19419.31|19445.23|19325.23|296
1629156900000|2021-08-16 23:35:00|19504.22|19384.22|19578.03|19458.03|19578.03|19458.03|19503.95|19383.95|297
1629157200000|2021-08-16 23:40:00|19578.07|19458.07|19579.58|19459.58|19595.74|19475.74|19573.93|19453.93|291
1629157500000|2021-08-16 23:45:00|19580.24|19460.24|19504.16|19384.16|19581.98|19461.98|19497.42|19377.42|293
1629157800000|2021-08-16 23:50:00|19504.77|19384.77|19471.87|19351.87|19505.56|19385.56|19434.57|19314.57|291
1629158100000|2021-08-16 23:55:00|19471.63|19351.63|19476.22|19356.22|19547.6|19427.6|19460.63|19340.63|293
1629158400000|2021-08-17 00:00:00|19476.75|19356.75|19444.89|19324.89|19523.86|19403.86|19417.82|19297.82|295
1629158700000|2021-08-17 00:05:00|19444.93|19324.93|19431.35|19311.35|19470.67|19350.67|19422.45|19302.45|299
1629159000000|2021-08-17 00:10:00|19432.11|19312.11|19363.3|19243.3|19435.68|19315.68|19361.39|19241.39|294
1629159300000|2021-08-17 00:15:00|19363.81|19243.81|19379.18|19259.18|19379.18|19259.18|19330.94|19210.94|300
1629159600000|2021-08-17 00:20:00|19380.93|19260.93|19224.29|19104.29|19383.42|19263.42|19224.29|19104.29|298
1629159900000|2021-08-17 00:25:00|19223.23|19103.23|19242.4|19122.4|19243.17|19123.17|19123.76|19003.76|300
1629160200000|2021-08-17 00:30:00|19242.61|19122.61|19262.39|19142.39|19311.08|19191.08|19242.61|19122.61|297
1629160500000|2021-08-17 00:35:00|19261.08|19141.08|19152.02|19032.02|19261.08|19141.08|19152.02|19032.02|298
1629160800000|2021-08-17 00:40:00|19150.27|19030.27|19163.48|19043.48|19222.76|19102.76|19150.27|19030.27|298
1629161100000|2021-08-17 00:45:00|19163.59|19043.59|19275.25|19155.25|19275.39|19155.39|19154.82|19034.82|295
1629161400000|2021-08-17 00:50:00|19275.38|19155.38|19313.47|19193.47|19314.05|19194.05|19265|19145|296
1629161700000|2021-08-17 00:55:00|19313.43|19193.43|19325.4|19205.4|19334.41|19214.41|19293.15|19173.15|294
1629162000000|2021-08-17 01:00:00|19325.39|19205.39|19368.6|19248.6|19368.81|19248.81|19312.8|19192.8|297
1629162300000|2021-08-17 01:05:00|19368.32|19248.32|19420.27|19300.27|19421.14|19301.14|19365.94|19245.94|298
1629162600000|2021-08-17 01:10:00|19420.36|19300.36|19434.36|19314.36|19448.69|19328.69|19420.36|19300.36|298
1629162900000|2021-08-17 01:15:00|19434.34|19314.34|19451.42|19331.42|19455.8|19335.8|19429.06|19309.06|293
1629163200000|2021-08-17 01:20:00|19451.37|19331.37|19535.44|19415.44|19535.44|19415.44|19444.22|19324.22|297
1629163500000|2021-08-17 01:25:00|19538.65|19418.65|19653.48|19533.48|19653.48|19533.48|19538.49|19418.49|297
1629163800000|2021-08-17 01:30:00|19653.54|19533.54|19598.25|19478.25|19654.45|19534.45|19597.86|19477.86|295
1629164100000|2021-08-17 01:35:00|19598.36|19478.36|19627.24|19507.24|19627.72|19507.72|19584.21|19464.21|300
1629164400000|2021-08-17 01:40:00|19627.3|19507.3|19671.64|19551.64|19675.8|19555.8|19613.46|19493.46|296
1629164700000|2021-08-17 01:45:00|19671.99|19551.99|19746.29|19626.29|19764.59|19644.59|19668.56|19548.56|300
1629165000000|2021-08-17 01:50:00|19745.9|19625.9|19712.26|19592.26|19747.08|19627.08|19707.18|19587.18|297
1629165300000|2021-08-17 01:55:00|19712.04|19592.04|19755.89|19635.89|19755.89|19635.89|19711.51|19591.51|293
1629165600000|2021-08-17 02:00:00|19758.7|19638.7|19803.31|19683.31|19803.73|19683.73|19729.09|19609.09|299
1629165900000|2021-08-17 02:05:00|19803.55|19683.55|19806.01|19686.01|19807.34|19687.34|19754.34|19634.34|296
1629166200000|2021-08-17 02:10:00|19807.56|19687.56|19835.09|19715.09|19843.8|19723.8|19803.41|19683.41|299
1629166500000|2021-08-17 02:15:00|19835.8|19715.8|19801.64|19681.64|19836.61|19716.61|19766.54|19646.54|298
1629166800000|2021-08-17 02:20:00|19801.7|19681.7|19749.2|19629.2|19818.21|19698.21|19749.2|19629.2|295
1629167100000|2021-08-17 02:25:00|19747.46|19627.46|19737.61|19617.61|19750.6|19630.6|19728.46|19608.46|297
1629167400000|2021-08-17 02:30:00|19737.62|19617.62|19758.16|19638.16|19780.51|19660.51|19734.83|19614.83|294
1629167700000|2021-08-17 02:35:00|19757.06|19637.06|19811.2|19691.2|19811.2|19691.2|19751.22|19631.22|296
1629168000000|2021-08-17 02:40:00|19811|19691|19845.14|19725.14|19864.37|19744.37|19797.8|19677.8|294
1629168300000|2021-08-17 02:45:00|19845.22|19725.22|19846.59|19726.59|19859.54|19739.54|19830.68|19710.68|294
1629168600000|2021-08-17 02:50:00|19846.75|19726.75|19874.81|19754.81|19889.73|19769.73|19845.6|19725.6|297
1629168900000|2021-08-17 02:55:00|19874.65|19754.65|19883.84|19763.84|19883.84|19763.84|19861.6|19741.6|294
1629169200000|2021-08-17 03:00:00|19884.75|19764.75|19858.91|19738.91|19887.58|19767.58|19847.31|19727.31|295
1629169500000|2021-08-17 03:05:00|19859.05|19739.05|19860.63|19740.63|19862.98|19742.98|19837.78|19717.78|297
1629169800000|2021-08-17 03:10:00|19860.92|19740.92|19857.76|19737.76|19876.77|19756.77|19857.07|19737.07|295
1629170100000|2021-08-17 03:15:00|19857.47|19737.47|19875.83|19755.83|19894.41|19774.41|19856.66|19736.66|297
1629170400000|2021-08-17 03:20:00|19874.75|19754.75|19929.3|19809.3|19934.58|19814.58|19865.93|19745.93|297
1629170700000|2021-08-17 03:25:00|19928.82|19808.82|19955.53|19835.53|19958.22|19838.22|19920.59|19800.59|296
1629171000000|2021-08-17 03:30:00|19955.2|19835.2|19971.61|19851.61|19973.15|19853.15|19945.78|19825.78|298
1629171300000|2021-08-17 03:35:00|19971.69|19851.69|19992.28|19872.28|20009.08|19889.08|19961.15|19841.15|295
1629171600000|2021-08-17 03:40:00|19992.61|19872.61|19964.09|19844.09|19993.82|19873.82|19949.04|19829.04|296
1629171900000|2021-08-17 03:45:00|19964.23|19844.23|19917.56|19797.56|19964.52|19844.52|19913.53|19793.53|296
1629172200000|2021-08-17 03:50:00|19918.37|19798.37|19918.44|19798.44|19918.53|19798.53|19889.09|19769.09|297
1629172500000|2021-08-17 03:55:00|19918.32|19798.32|19911.01|19791.01|19923.85|19803.85|19904.08|19784.08|285
1629172800000|2021-08-17 04:00:00|19911.41|19791.41|19960.87|19840.87|19960.87|19840.87|19906.9|19786.9|295
1629173100000|2021-08-17 04:05:00|19963.17|19843.17|19984.79|19864.79|19988.13|19868.13|19944.6|19824.6|294
1629173400000|2021-08-17 04:10:00|19983.51|19863.51|20029.65|19909.65|20039.54|19919.54|19978.65|19858.65|297
1629173700000|2021-08-17 04:15:00|20030.06|19910.06|19986.37|19866.37|20036.95|19916.95|19986.37|19866.37|296
1629174000000|2021-08-17 04:20:00|19986.07|19866.07|19901.21|19781.21|19988.09|19868.09|19901.21|19781.21|299
1629174300000|2021-08-17 04:25:00|19898.73|19778.73|19877.63|19757.63|19917.37|19797.37|19877.63|19757.63|298
1629174600000|2021-08-17 04:30:00|19877.33|19757.33|19907.49|19787.49|19922.42|19802.42|19874.24|19754.24|294
1629174900000|2021-08-17 04:35:00|19907.65|19787.65|19942.71|19822.71|19955.3|19835.3|19907.65|19787.65|289
1629175200000|2021-08-17 04:40:00|19942.68|19822.68|19923.3|19803.3|19950.15|19830.15|19923.3|19803.3|289
1629175500000|2021-08-17 04:45:00|19923.2|19803.2|19927.2|19807.2|19951.05|19831.05|19920.17|19800.17|288
1629175800000|2021-08-17 04:50:00|19924.8|19804.8|19973.34|19853.34|19982.09|19862.09|19920.82|19800.82|285
1629176100000|2021-08-17 04:55:00|19972.9|19852.9|19928.49|19808.49|19972.9|19852.9|19923.65|19803.65|296
1629176400000|2021-08-17 05:00:00|19927.45|19807.45|19850.12|19730.12|19956.37|19836.37|19850.12|19730.12|298
1629176700000|2021-08-17 05:05:00|19849.93|19729.93|19847.86|19727.86|19850.54|19730.54|19823.73|19703.73|298
1629177000000|2021-08-17 05:10:00|19848.17|19728.17|19804.47|19684.47|19879.9|19759.9|19804.47|19684.47|299
1629177300000|2021-08-17 05:15:00|19805.12|19685.12|19791.11|19671.11|19805.12|19685.12|19707.43|19587.43|294
1629177600000|2021-08-17 05:20:00|19792.48|19672.48|19860.32|19740.32|19865.53|19745.53|19792.28|19672.28|288
1629177900000|2021-08-17 05:25:00|19861.5|19741.5|19895.8|19775.8|19912.37|19792.37|19860.11|19740.11|291
1629178200000|2021-08-17 05:30:00|19896.58|19776.58|19823.96|19703.96|19904.25|19784.25|19822.06|19702.06|296
1629178500000|2021-08-17 05:35:00|19824.63|19704.63|19839.78|19719.78|19839.9|19719.9|19786.42|19666.42|295
1629178800000|2021-08-17 05:40:00|19841.48|19721.48|19834.01|19714.01|19860.87|19740.87|19825.76|19705.76|289
1629179100000|2021-08-17 05:45:00|19835.6|19715.6|19792.06|19672.06|19837.89|19717.89|19780.38|19660.38|289
1629179400000|2021-08-17 05:50:00|19789.62|19669.62|19750.71|19630.71|19790.78|19670.78|19749.3|19629.3|286
1629179700000|2021-08-17 05:55:00|19750.48|19630.48|19695.87|19575.87|19759.44|19639.44|19695.17|19575.17|296
1629180000000|2021-08-17 06:00:00|19695.27|19575.27|19675.49|19555.49|19741.56|19621.56|19665.36|19545.36|298
1629180300000|2021-08-17 06:05:00|19674.55|19554.55|19587.49|19467.49|19676.88|19556.88|19587.49|19467.49|299
1629180600000|2021-08-17 06:10:00|19587.47|19467.47|19617.26|19497.26|19625.65|19505.65|19576.77|19456.77|298
1629180900000|2021-08-17 06:15:00|19617.06|19497.06|19692.1|19572.1|19694.36|19574.36|19612.2|19492.2|298
1629181200000|2021-08-17 06:20:00|19692.44|19572.44|19667.99|19547.99|19693.57|19573.57|19650.09|19530.09|296
1629181500000|2021-08-17 06:25:00|19664.13|19544.13|19701.51|19581.51|19701.51|19581.51|19637.24|19517.24|293
1629181800000|2021-08-17 06:30:00|19701.37|19581.37|19660.44|19540.44|19706.42|19586.42|19660.31|19540.31|295
1629182100000|2021-08-17 06:35:00|19660.24|19540.24|19637.74|19517.74|19671.43|19551.43|19633.07|19513.07|294
1629182400000|2021-08-17 06:40:00|19637|19517|19556.49|19436.49|19637.36|19517.36|19556.49|19436.49|295
1629182700000|2021-08-17 06:45:00|19556|19436|19568.27|19448.27|19572.29|19452.29|19549.5|19429.5|290
1629183000000|2021-08-17 06:50:00|19568.55|19448.55|19580.84|19460.84|19609.23|19489.23|19546.31|19426.31|299
1629183300000|2021-08-17 06:55:00|19580.34|19460.34|19523.97|19403.97|19581.06|19461.06|19510.1|19390.1|298
1629183600000|2021-08-17 07:00:00|19524.01|19404.01|19467.82|19347.82|19537.92|19417.92|19467.03|19347.03|297
1629183900000|2021-08-17 07:05:00|19466.57|19346.57|19464.89|19344.89|19497.99|19377.99|19446.92|19326.92|296
1629184200000|2021-08-17 07:10:00|19464.83|19344.83|19574.69|19454.69|19574.74|19454.74|19455.79|19335.79|295
1629184500000|2021-08-17 07:15:00|19575.7|19455.7|19639.26|19519.26|19660.93|19540.93|19570.27|19450.27|296
1629184800000|2021-08-17 07:20:00|19639.2|19519.2|19529.23|19409.23|19640.35|19520.35|19529.23|19409.23|300
1629185100000|2021-08-17 07:25:00|19528.83|19408.83|19551.44|19431.44|19558.07|19438.07|19507.67|19387.67|298
1629185400000|2021-08-17 07:30:00|19549.83|19429.83|19547.48|19427.48|19549.83|19429.83|19508.04|19388.04|294
1629185700000|2021-08-17 07:35:00|19549.59|19429.59|19552.17|19432.17|19570.84|19450.84|19502.67|19382.67|298
1629186000000|2021-08-17 07:40:00|19553|19433|19616.78|19496.78|19624.45|19504.45|19553|19433|298
1629186300000|2021-08-17 07:45:00|19616.83|19496.83|19623.64|19503.64|19655.69|19535.69|19615.22|19495.22|296
1629186600000|2021-08-17 07:50:00|19623.57|19503.57|19636.75|19516.75|19636.75|19516.75|19603.77|19483.77|289
1629186900000|2021-08-17 07:55:00|19636.98|19516.98|19657.65|19537.65|19662.58|19542.58|19611.62|19491.62|295
1629187200000|2021-08-17 08:00:00|19657.97|19537.97|19725.89|19605.89|19727.78|19607.78|19656.7|19536.7|294
1629187500000|2021-08-17 08:05:00|19726.23|19606.23|19730.65|19610.65|19769.11|19649.11|19726.23|19606.23|296
1629187800000|2021-08-17 08:10:00|19731.32|19611.32|19709.16|19589.16|19735.32|19615.32|19687.67|19567.67|290
1629188100000|2021-08-17 08:15:00|19709.45|19589.45|19753.6|19633.6|19766.88|19646.88|19709.45|19589.45|292
1629188400000|2021-08-17 08:20:00|19753.52|19633.52|19773.47|19653.47|19785.15|19665.15|19753.3|19633.3|293
1629188700000|2021-08-17 08:25:00|19773.36|19653.36|19849.81|19729.81|19849.81|19729.81|19773.06|19653.06|298
1629189000000|2021-08-17 08:30:00|19850.34|19730.34|19806.42|19686.42|19854.21|19734.21|19804.59|19684.59|290
1629189300000|2021-08-17 08:35:00|19806.43|19686.43|19800.71|19680.71|19816.07|19696.07|19786.87|19666.87|291
1629189600000|2021-08-17 08:40:00|19800.53|19680.53|19822.56|19702.56|19825.83|19705.83|19795.46|19675.46|294
1629189900000|2021-08-17 08:45:00|19822.68|19702.68|19810.27|19690.27|19843.6|19723.6|19810.27|19690.27|291
1629190200000|2021-08-17 08:50:00|19810.07|19690.07|19739.05|19619.05|19810.07|19690.07|19738.59|19618.59|296
1629190500000|2021-08-17 08:55:00|19738.91|19618.91|19750.23|19630.23|19754|19634|19736.88|19616.88|290
1629190800000|2021-08-17 09:00:00|19750.19|19630.19|19812.78|19692.78|19835.98|19715.98|19748.61|19628.61|297
1629191100000|2021-08-17 09:05:00|19814.08|19694.08|19794.2|19674.2|19830.51|19710.51|19793.75|19673.75|289
1629191400000|2021-08-17 09:10:00|19794.78|19674.78|19838.12|19718.12|19838.43|19718.43|19794.18|19674.18|291
1629191700000|2021-08-17 09:15:00|19838.16|19718.16|19854.06|19734.06|19864.13|19744.13|19834.81|19714.81|292
1629192000000|2021-08-17 09:20:00|19854.09|19734.09|19893.93|19773.93|19893.93|19773.93|19846.35|19726.35|287
1629192300000|2021-08-17 09:25:00|19894.81|19774.81|19970.02|19850.02|19970.31|19850.31|19894.81|19774.81|299
1629192600000|2021-08-17 09:30:00|19969.98|19849.98|20056.25|19936.25|20070.15|19950.15|19965.4|19845.4|297
1629192900000|2021-08-17 09:35:00|20056.88|19936.88|20047.99|19927.99|20063|19943|20028.63|19908.63|296
1629193200000|2021-08-17 09:40:00|20049.93|19929.93|20045.09|19925.09|20065.74|19945.74|20040.14|19920.14|296
1629193500000|2021-08-17 09:45:00|20045.02|19925.02|19991.3|19871.3|20064.18|19944.18|19988.28|19868.28|294
1629193800000|2021-08-17 09:50:00|19991.08|19871.08|20055.55|19935.55|20058.13|19938.13|19987.65|19867.65|295
1629194100000|2021-08-17 09:55:00|20056.42|19936.42|20070.76|19950.76|20070.76|19950.76|20053.16|19933.16|300
1629194400000|2021-08-17 10:00:00|20071.68|19951.68|20067.05|19947.05|20125.48|20005.48|20067.05|19947.05|294
1629194700000|2021-08-17 10:05:00|20067.12|19947.12|20020.9|19900.9|20087.02|19967.02|20020.9|19900.9|297
1629195000000|2021-08-17 10:10:00|20020.65|19900.65|20055.36|19935.36|20075.44|19955.44|20016.23|19896.23|295
1629195300000|2021-08-17 10:15:00|20055.21|19935.21|20019.16|19899.16|20056.28|19936.28|20017.04|19897.04|288
1629195600000|2021-08-17 10:20:00|20018.94|19898.94|20034|19914|20049.33|19929.33|20016.88|19896.88|295
1629195900000|2021-08-17 10:25:00|20033.87|19913.87|20043.63|19923.63|20051.88|19931.88|20033.49|19913.49|294
1629196200000|2021-08-17 10:30:00|20044.54|19924.54|20078.61|19958.61|20079.57|19959.57|20044.54|19924.54|293
1629196500000|2021-08-17 10:35:00|20078.37|19958.37|20055.01|19935.01|20111.81|19991.81|20054.15|19934.15|292
1629196800000|2021-08-17 10:40:00|20053.45|19933.45|20053.58|19933.58|20070.74|19950.74|20049.06|19929.06|297
1629197100000|2021-08-17 10:45:00|20053.24|19933.24|20084.93|19964.93|20093.18|19973.18|20052.23|19932.23|291
1629197400000|2021-08-17 10:50:00|20084.16|19964.16|20079.59|19959.59|20086.89|19966.89|20066.71|19946.71|293
1629197700000|2021-08-17 10:55:00|20080.66|19960.66|19953.12|19833.12|20087.45|19967.45|19940.49|19820.49|295
1629198000000|2021-08-17 11:00:00|19952.95|19832.95|20051.06|19931.06|20051.68|19931.68|19951.83|19831.83|296
1629198300000|2021-08-17 11:05:00|20050.15|19930.15|20042.4|19922.4|20080.66|19960.66|20036.41|19916.41|295
1629198600000|2021-08-17 11:10:00|20042|19922|20004.13|19884.13|20050.76|19930.76|20003.12|19883.12|295
1629198900000|2021-08-17 11:15:00|20003.96|19883.96|20011.05|19891.05|20039.8|19919.8|19980.97|19860.97|296
1629199200000|2021-08-17 11:20:00|20011.56|19891.56|20032.15|19912.15|20045.27|19925.27|19998|19878|296
1629199500000|2021-08-17 11:25:00|20032.05|19912.05|20032.84|19912.84|20052.22|19932.22|20028.7|19908.7|292
1629199800000|2021-08-17 11:30:00|20033.79|19913.79|20077.28|19957.28|20087.83|19967.83|20033.01|19913.01|295
1629200100000|2021-08-17 11:35:00|20076.94|19956.94|20071.31|19951.31|20089.46|19969.46|20071.31|19951.31|290
1629200400000|2021-08-17 11:40:00|20069.23|19949.23|20181.43|20061.43|20211.07|20091.07|20064.3|19944.3|299
1629200700000|2021-08-17 11:45:00|20180.8|20060.8|20143.86|20023.86|20223.43|20103.43|20122.56|20002.56|298
1629201000000|2021-08-17 11:50:00|20144.44|20024.44|20109.26|19989.26|20152.39|20032.39|20109.2|19989.2|297
1629201300000|2021-08-17 11:55:00|20109.22|19989.22|20076.17|19956.17|20109.22|19989.22|20052.12|19932.12|297
1629201600000|2021-08-17 12:00:00|20075.88|19955.88|20178.2|20058.2|20197.57|20077.57|20074.7|19954.7|297
1629201900000|2021-08-17 12:05:00|20176.82|20056.82|20192.67|20072.67|20209.33|20089.33|20123.98|20003.98|297
1629202200000|2021-08-17 12:10:00|20191.47|20071.47|20176.33|20056.33|20210.38|20090.38|20175.59|20055.59|296
1629202500000|2021-08-17 12:15:00|20177.14|20057.14|20181.51|20061.51|20185.74|20065.74|20167.41|20047.41|291
1629202800000|2021-08-17 12:20:00|20181.33|20061.33|20220.96|20100.96|20222.89|20102.89|20180.64|20060.64|294
1629203100000|2021-08-17 12:25:00|20220.45|20100.45|20217.67|20097.67|20244.82|20124.82|20207.45|20087.45|297
1629203400000|2021-08-17 12:30:00|20218.91|20098.91|20164.87|20044.87|20231.19|20111.19|20163.86|20043.86|298
1629203700000|2021-08-17 12:35:00|20165.22|20045.22|20080.9|19960.9|20165.78|20045.78|20060.95|19940.95|297
1629204000000|2021-08-17 12:40:00|20080.11|19960.11|20099.44|19979.44|20109.93|19989.93|20076.88|19956.88|295
1629204300000|2021-08-17 12:45:00|20099.4|19979.4|20036.5|19916.5|20116.46|19996.46|20032.68|19912.68|299
1629204600000|2021-08-17 12:50:00|20036.65|19916.65|19979.52|19859.52|20044.53|19924.53|19978.26|19858.26|297
1629204900000|2021-08-17 12:55:00|19981.27|19861.27|19955.29|19835.29|19999.8|19879.8|19955.29|19835.29|294
1629205200000|2021-08-17 13:00:00|19954.9|19834.9|19997.05|19877.05|20014.41|19894.41|19942.6|19822.6|300
1629205500000|2021-08-17 13:05:00|19997.52|19877.52|19982.71|19862.71|20014.32|19894.32|19982.5|19862.5|292
1629205800000|2021-08-17 13:10:00|19982.52|19862.52|19820.8|19700.8|19998.57|19878.57|19802.76|19682.76|298
1629206100000|2021-08-17 13:15:00|19822.27|19702.27|19841.61|19721.61|19919.02|19799.02|19822.27|19702.27|297
1629206400000|2021-08-17 13:20:00|19843.74|19723.74|19860.29|19740.29|19890.25|19770.25|19816.77|19696.77|297
1629206700000|2021-08-17 13:25:00|19860.2|19740.2|19887.49|19767.49|19893.65|19773.65|19858.2|19738.2|292
1629207000000|2021-08-17 13:30:00|19886.49|19766.49|19862.67|19742.67|19923.33|19803.33|19850.48|19730.48|295
1629207300000|2021-08-17 13:35:00|19862.6|19742.6|19916.52|19796.52|19916.87|19796.87|19858.68|19738.68|296
1629207600000|2021-08-17 13:40:00|19916.68|19796.68|19973.91|19853.91|19975.11|19855.11|19903.4|19783.4|298
1629207900000|2021-08-17 13:45:00|19975.25|19855.25|19964.31|19844.31|19978.59|19858.59|19942.05|19822.05|293
1629208200000|2021-08-17 13:50:00|19963.56|19843.56|19932.58|19812.58|19965.09|19845.09|19916.96|19796.96|295
1629208500000|2021-08-17 13:55:00|19932.06|19812.06|19875.71|19755.71|19932.09|19812.09|19875.71|19755.71|296
1629208800000|2021-08-17 14:00:00|19875.97|19755.97|19896.34|19776.34|19917.95|19797.95|19872.27|19752.27|296
1629209100000|2021-08-17 14:05:00|19896.59|19776.59|19841.49|19721.49|19903.09|19783.09|19841.49|19721.49|292
1629209400000|2021-08-17 14:10:00|19840.99|19720.99|19756.85|19636.85|19845.93|19725.93|19752.07|19632.07|298
1629209700000|2021-08-17 14:15:00|19754.43|19634.43|19762.95|19642.95|19797.97|19677.97|19723.77|19603.77|296
1629210000000|2021-08-17 14:20:00|19762.85|19642.85|19766.22|19646.22|19782.85|19662.85|19757.37|19637.37|295
1629210300000|2021-08-17 14:25:00|19766.13|19646.13|19633.83|19513.83|19768.58|19648.58|19624.22|19504.22|298
1629210600000|2021-08-17 14:30:00|19634.23|19514.23|19654.74|19534.74|19678.16|19558.16|19615.09|19495.09|298
1629210900000|2021-08-17 14:35:00|19654.77|19534.77|19675.1|19555.1|19699.92|19579.92|19654.77|19534.77|298
1629211200000|2021-08-17 14:40:00|19674.27|19554.27|19664.7|19544.7|19695.28|19575.28|19646.98|19526.98|297
1629211500000|2021-08-17 14:45:00|19664.54|19544.54|19740.22|19620.22|19740.42|19620.42|19664.54|19544.54|293
1629211800000|2021-08-17 14:50:00|19740.59|19620.59|19740.78|19620.78|19752.19|19632.19|19709.01|19589.01|296
1629212100000|2021-08-17 14:55:00|19741.01|19621.01|19671.3|19551.3|19742.26|19622.26|19668.07|19548.07|295
1629212400000|2021-08-17 15:00:00|19671.39|19551.39|19695.94|19575.94|19695.94|19575.94|19648.46|19528.46|296
1629212700000|2021-08-17 15:05:00|19696.7|19576.7|19657.23|19537.23|19715.55|19595.55|19655.34|19535.34|294
1629213000000|2021-08-17 15:10:00|19657.56|19537.56|19636.04|19516.04|19658.26|19538.26|19591.02|19471.02|297
1629213300000|2021-08-17 15:15:00|19636.02|19516.02|19610.26|19490.26|19673.91|19553.91|19597.39|19477.39|297
1629213600000|2021-08-17 15:20:00|19610.19|19490.19|19562.46|19442.46|19629.58|19509.58|19558.22|19438.22|295
1629213900000|2021-08-17 15:25:00|19563.8|19443.8|19601.22|19481.22|19601.22|19481.22|19563.8|19443.8|295
1629214200000|2021-08-17 15:30:00|19604.04|19484.04|19550.8|19430.8|19617.15|19497.15|19550.8|19430.8|294
1629214500000|2021-08-17 15:35:00|19551.89|19431.89|19538.62|19418.62|19584.31|19464.31|19502.96|19382.96|299
1629214800000|2021-08-17 15:40:00|19540.26|19420.26|19500.93|19380.93|19560.56|19440.56|19500.93|19380.93|297
1629215100000|2021-08-17 15:45:00|19500.7|19380.7|19524.01|19404.01|19554.61|19434.61|19483.86|19363.86|298
1629215400000|2021-08-17 15:50:00|19525.4|19405.4|19519.99|19399.99|19527.57|19407.57|19483.33|19363.33|300
1629215700000|2021-08-17 15:55:00|19520.04|19400.04|19479.83|19359.83|19521.37|19401.37|19473.62|19353.62|294
1629216000000|2021-08-17 16:00:00|19480.98|19360.98|19403.59|19283.59|19486.67|19366.67|19387.3|19267.3|300
1629216300000|2021-08-17 16:05:00|19406.79|19286.79|19546.73|19426.73|19594.12|19474.12|19406.79|19286.79|299
1629216600000|2021-08-17 16:10:00|19547.03|19427.03|19610.13|19490.13|19632.32|19512.32|19544.27|19424.27|297
1629216900000|2021-08-17 16:15:00|19610.12|19490.12|19570.6|19450.6|19646.16|19526.16|19570.6|19450.6|295
1629217200000|2021-08-17 16:20:00|19570.04|19450.04|19567.94|19447.94|19570.57|19450.57|19513.72|19393.72|296
1629217500000|2021-08-17 16:25:00|19567.35|19447.35|19559.73|19439.73|19569.36|19449.36|19541.98|19421.98|298
1629217800000|2021-08-17 16:30:00|19560.24|19440.24|19585.81|19465.81|19588.92|19468.92|19516.64|19396.64|297
1629218100000|2021-08-17 16:35:00|19585.59|19465.59|19496.71|19376.71|19586.15|19466.15|19496.71|19376.71|286
1629218400000|2021-08-17 16:40:00|19496.46|19376.46|19453.34|19333.34|19503.96|19383.96|19444.04|19324.04|297
1629218700000|2021-08-17 16:45:00|19453.48|19333.48|19486.08|19366.08|19508.2|19388.2|19451.57|19331.57|292
1629219000000|2021-08-17 16:50:00|19485.69|19365.69|19483.53|19363.53|19497.84|19377.84|19464.77|19344.77|291
1629219300000|2021-08-17 16:55:00|19483.78|19363.78|19417.64|19297.64|19484.57|19364.57|19416.88|19296.88|293
1629219600000|2021-08-17 17:00:00|19416.84|19296.84|19468.15|19348.15|19468.15|19348.15|19378.91|19258.91|298
1629219900000|2021-08-17 17:05:00|19469.74|19349.74|19458.27|19338.27|19496.52|19376.52|19437.03|19317.03|293
1629220200000|2021-08-17 17:10:00|19458.1|19338.1|19448.17|19328.17|19458.1|19338.1|19414.4|19294.4|294
1629220500000|2021-08-17 17:15:00|19448.14|19328.14|19384.63|19264.63|19449.69|19329.69|19380.96|19260.96|294
1629220800000|2021-08-17 17:20:00|19384.61|19264.61|19371.29|19251.29|19409.52|19289.52|19371.23|19251.23|297
1629221100000|2021-08-17 17:25:00|19371.14|19251.14|19448.29|19328.29|19448.66|19328.66|19367.2|19247.2|293
1629221400000|2021-08-17 17:30:00|19448.22|19328.22|19441.2|19321.2|19449.26|19329.26|19392.79|19272.79|296
1629221700000|2021-08-17 17:35:00|19441.74|19321.74|19521.55|19401.55|19521.97|19401.97|19441.74|19321.74|294
1629222000000|2021-08-17 17:40:00|19521.53|19401.53|19516.98|19396.98|19527.27|19407.27|19496.61|19376.61|295
1629222300000|2021-08-17 17:45:00|19516.68|19396.68|19545.78|19425.78|19546.46|19426.46|19479.19|19359.19|288
1629222600000|2021-08-17 17:50:00|19546.52|19426.52|19582.61|19462.61|19583.52|19463.52|19546.52|19426.52|294
1629222900000|2021-08-17 17:55:00|19582.73|19462.73|19540.41|19420.41|19584.62|19464.62|19540.41|19420.41|287
1629223200000|2021-08-17 18:00:00|19540.37|19420.37|19571.38|19451.38|19571.38|19451.38|19524.5|19404.5|293
1629223500000|2021-08-17 18:05:00|19571.52|19451.52|19660.19|19540.19|19662.05|19542.05|19566.07|19446.07|296
1629223800000|2021-08-17 18:10:00|19660.37|19540.37|19685.4|19565.4|19690.57|19570.57|19657.12|19537.12|295
1629224100000|2021-08-17 18:15:00|19685.12|19565.12|19660.7|19540.7|19686.45|19566.45|19644.33|19524.33|288
1629224400000|2021-08-17 18:20:00|19660.57|19540.57|19620.4|19500.4|19660.63|19540.63|19620.11|19500.11|282
1629224700000|2021-08-17 18:25:00|19620.41|19500.41|19654.09|19534.09|19654.78|19534.78|19620.41|19500.41|279
1629225000000|2021-08-17 18:30:00|19653|19533|19611.68|19491.68|19653|19533|19599.09|19479.09|288
1629225300000|2021-08-17 18:35:00|19611.91|19491.91|19538.2|19418.2|19611.91|19491.91|19538.1|19418.1|293
1629225600000|2021-08-17 18:40:00|19537.86|19417.86|19449.09|19329.09|19555.03|19435.03|19448.6|19328.6|299
1629225900000|2021-08-17 18:45:00|19447.57|19327.57|19463.43|19343.43|19498.48|19378.48|19447.57|19327.57|299
1629226200000|2021-08-17 18:50:00|19463.51|19343.51|19512.65|19392.65|19522.51|19402.51|19463.51|19343.51|288
1629226500000|2021-08-17 18:55:00|19514.74|19394.74|19522.01|19402.01|19587.95|19467.95|19498.01|19378.01|296
1629226800000|2021-08-17 19:00:00|19522.07|19402.07|19451.71|19331.71|19522.07|19402.07|19451.71|19331.71|296
1629227100000|2021-08-17 19:05:00|19451.97|19331.97|19408.48|19288.48|19462.27|19342.27|19389.6|19269.6|298
1629227400000|2021-08-17 19:10:00|19408.05|19288.05|19327.21|19207.21|19413.92|19293.92|19324.7|19204.7|297
1629227700000|2021-08-17 19:15:00|19327.76|19207.76|19223.46|19103.46|19330.47|19210.47|19215.18|19095.18|299
1629228000000|2021-08-17 19:20:00|19223.6|19103.6|19303.15|19183.15|19306.22|19186.22|19213.33|19093.33|300
1629228300000|2021-08-17 19:25:00|19302.65|19182.65|19348.49|19228.49|19356.45|19236.45|19301.67|19181.67|298
1629228600000|2021-08-17 19:30:00|19348.35|19228.35|19272.16|19152.16|19349.53|19229.53|19271.07|19151.07|296
1629228900000|2021-08-17 19:35:00|19272.14|19152.14|19264.06|19144.06|19272.72|19152.72|19247.39|19127.39|291
1629229200000|2021-08-17 19:40:00|19264.42|19144.42|19245.36|19125.36|19273.94|19153.94|19245.29|19125.29|293
1629229500000|2021-08-17 19:45:00|19245.25|19125.25|19240.28|19120.28|19274.94|19154.94|19220.45|19100.45|298
1629229800000|2021-08-17 19:50:00|19240.15|19120.15|19187.94|19067.94|19276.39|19156.39|19151.49|19031.49|294
1629230100000|2021-08-17 19:55:00|19193.15|19073.15|19256.69|19136.69|19306.86|19186.86|19168.6|19048.6|297
1629230400000|2021-08-17 20:00:00|19254.97|19134.97|19068.83|18948.83|19255.21|19135.21|19068.83|18948.83|300
1629230700000|2021-08-17 20:05:00|19064.75|18944.75|19089.49|18969.49|19089.95|18969.95|19001.37|18881.37|299
1629231000000|2021-08-17 20:10:00|19089.42|18969.42|19021.59|18901.59|19098.93|18978.93|19017.36|18897.36|299
1629231300000|2021-08-17 20:15:00|19023.19|18903.19|18906.09|18786.09|19023.64|18903.64|18896.47|18776.47|300
1629231600000|2021-08-17 20:20:00|18908.21|18788.21|18835.99|18715.99|18932.87|18812.87|18819.07|18699.07|300
1629231900000|2021-08-17 20:25:00|18836.79|18716.79|18736.75|18616.75|18859.55|18739.55|18710.12|18590.12|300
1629232200000|2021-08-17 20:30:00|18737.87|18617.87|18741.6|18621.6|18741.6|18621.6|18584.6|18464.6|300
1629232500000|2021-08-17 20:35:00|18742.29|18622.29|18904.39|18784.39|18906.41|18786.41|18741.04|18621.04|300
1629232800000|2021-08-17 20:40:00|18905.2|18785.2|18894.98|18774.98|18927.19|18807.19|18887.4|18767.4|300
1629233100000|2021-08-17 20:45:00|18893.95|18773.95|19016.53|18896.53|19016.66|18896.66|18871.43|18751.43|298
1629233400000|2021-08-17 20:50:00|19017.42|18897.42|18990.01|18870.01|19034.03|18914.03|18978.52|18858.52|299
1629233700000|2021-08-17 20:55:00|18989.86|18869.86|19003.69|18883.69|19004.18|18884.18|18972.37|18852.37|296
1629234000000|2021-08-17 21:00:00|19003.43|18883.43|18955.96|18835.96|19003.93|18883.93|18903.3|18783.3|299
1629234300000|2021-08-17 21:05:00|18956.28|18836.28|18864.57|18744.57|18958.65|18838.65|18861.22|18741.22|299
1629234600000|2021-08-17 21:10:00|18863.52|18743.52|18918.46|18798.46|18919.59|18799.59|18851.17|18731.17|294
1629234900000|2021-08-17 21:15:00|18918.22|18798.22|18816.99|18696.99|18918.64|18798.64|18808.32|18688.32|297
1629235200000|2021-08-17 21:20:00|18816.8|18696.8|18748.99|18628.99|18816.8|18696.8|18733.71|18613.71|297
1629235500000|2021-08-17 21:25:00|18750.19|18630.19|18801.45|18681.45|18801.45|18681.45|18711.71|18591.71|298
1629235800000|2021-08-17 21:30:00|18802.14|18682.14|18761.18|18641.18|18817.67|18697.67|18727.89|18607.89|294
1629236100000|2021-08-17 21:35:00|18762.75|18642.75|18833.3|18713.3|18833.3|18713.3|18762.75|18642.75|296
1629236400000|2021-08-17 21:40:00|18833.43|18713.43|18802.15|18682.15|18866.85|18746.85|18802.15|18682.15|295
1629236700000|2021-08-17 21:45:00|18799.18|18679.18|18842.08|18722.08|18842.09|18722.09|18793.24|18673.24|294
1629237000000|2021-08-17 21:50:00|18843.14|18723.14|18725.07|18605.07|18843.78|18723.78|18721.68|18601.68|299
1629237300000|2021-08-17 21:55:00|18724.85|18604.85|18680.93|18560.93|18724.85|18604.85|18662.52|18542.52|291
1629237600000|2021-08-17 22:00:00|18681.76|18561.76|18773.8|18653.8|18775.28|18655.28|18661.71|18541.71|296
1629237900000|2021-08-17 22:05:00|18773.64|18653.64|18658.6|18538.6|18773.9|18653.9|18658.6|18538.6|297
1629238200000|2021-08-17 22:10:00|18657.07|18537.07|18596.58|18476.58|18662.19|18542.19|18586.44|18466.44|300
1629238500000|2021-08-17 22:15:00|18597.14|18477.14|18629.63|18509.63|18678.63|18558.63|18594.84|18474.84|300
1629238800000|2021-08-17 22:20:00|18629.59|18509.59|18495.7|18375.7|18629.66|18509.66|18491.18|18371.18|299
1629239100000|2021-08-17 22:25:00|18495.01|18375.01|18569.16|18449.16|18569.32|18449.32|18431.5|18311.5|298
1629239400000|2021-08-17 22:30:00|18569.93|18449.93|18753.86|18633.86|18753.96|18633.96|18562.42|18442.42|300
1629239700000|2021-08-17 22:35:00|18756.39|18636.39|18703.82|18583.82|18765.8|18645.8|18685.3|18565.3|298
1629240000000|2021-08-17 22:40:00|18703.38|18583.38|18725.18|18605.18|18757.48|18637.48|18661.9|18541.9|296
1629240300000|2021-08-17 22:45:00|18724.73|18604.73|18762.39|18642.39|18763.81|18643.81|18662.05|18542.05|297
1629240600000|2021-08-17 22:50:00|18762.34|18642.34|18821.4|18701.4|18832.6|18712.6|18736.74|18616.74|297
1629240900000|2021-08-17 22:55:00|18820.05|18700.05|18839.75|18719.75|18839.75|18719.75|18787.93|18667.93|297
1629241200000|2021-08-17 23:00:00|18839.46|18719.46|18755.59|18635.59|18840.95|18720.95|18724.22|18604.22|299
1629241500000|2021-08-17 23:05:00|18755.71|18635.71|18668.81|18548.81|18757.66|18637.66|18668.81|18548.81|294
1629241800000|2021-08-17 23:10:00|18666.75|18546.75|18707.44|18587.44|18707.44|18587.44|18658.38|18538.38|293
1629242100000|2021-08-17 23:15:00|18707.49|18587.49|18659.66|18539.66|18712.43|18592.43|18633.57|18513.57|294
1629242400000|2021-08-17 23:20:00|18659.9|18539.9|18596.34|18476.34|18661.4|18541.4|18577.95|18457.95|296
1629242700000|2021-08-17 23:25:00|18596.78|18476.78|18665.53|18545.53|18665.53|18545.53|18590.75|18470.75|295
1629243000000|2021-08-17 23:30:00|18664.98|18544.98|18752.42|18632.42|18767.1|18647.1|18659.01|18539.01|298
1629243300000|2021-08-17 23:35:00|18752.01|18632.01|18700.56|18580.56|18752.01|18632.01|18700.1|18580.1|292
1629243600000|2021-08-17 23:40:00|18700.17|18580.17|18580.07|18460.07|18700.81|18580.81|18578.18|18458.18|296
1629243900000|2021-08-17 23:45:00|18580.44|18460.44|18584.67|18464.67|18621.09|18501.09|18572.54|18452.54|292
1629244200000|2021-08-17 23:50:00|18583.53|18463.53|18503.22|18383.22|18583.53|18463.53|18492.36|18372.36|297
1629244500000|2021-08-17 23:55:00|18503.07|18383.07|18558.68|18438.68|18563.05|18443.05|18495.2|18375.2|297
1629244800000|2021-08-18 00:00:00|18557.33|18437.33|18701.49|18581.49|18739.02|18619.02|18539.28|18419.28|299
1629245100000|2021-08-18 00:05:00|18701.42|18581.42|18523.94|18403.94|18701.42|18581.42|18523.94|18403.94|296
1629245400000|2021-08-18 00:10:00|18524.03|18404.03|18642.22|18522.22|18642.22|18522.22|18520.7|18400.7|299
1629245700000|2021-08-18 00:15:00|18642.87|18522.87|18723.45|18603.45|18723.45|18603.45|18627.01|18507.01|300
1629246000000|2021-08-18 00:20:00|18725.15|18605.15|18711.95|18591.95|18725.95|18605.95|18682.25|18562.25|294
1629246300000|2021-08-18 00:25:00|18712.61|18592.61|18655.39|18535.39|18741.54|18621.54|18652.87|18532.87|296
1629246600000|2021-08-18 00:30:00|18655.57|18535.57|18547.57|18427.57|18655.57|18535.57|18547.57|18427.57|296
1629246900000|2021-08-18 00:35:00|18545.31|18425.31|18463.49|18343.49|18563.37|18443.37|18463.49|18343.49|297
1629247200000|2021-08-18 00:40:00|18463.05|18343.05|18360.77|18240.77|18463.05|18343.05|18360.77|18240.77|300
1629247500000|2021-08-18 00:45:00|18358.38|18238.38|18439.08|18319.08|18439.08|18319.08|18309.28|18189.28|299
1629247800000|2021-08-18 00:50:00|18439|18319|18586.65|18466.65|18588.7|18468.7|18438.09|18318.09|299
1629248100000|2021-08-18 00:55:00|18587.9|18467.9|18565.34|18445.34|18588.23|18468.23|18524.61|18404.61|297
1629248400000|2021-08-18 01:00:00|18565.87|18445.87|18423.41|18303.41|18565.87|18445.87|18422.57|18302.57|298
1629248700000|2021-08-18 01:05:00|18423.55|18303.55|18365.68|18245.68|18469.09|18349.09|18360.73|18240.73|300
1629249000000|2021-08-18 01:10:00|18365.65|18245.65|18107.6|17987.6|18383.72|18263.72|18062.65|17942.65|298
1629249300000|2021-08-18 01:15:00|18106.96|17986.96|18291.92|18171.92|18291.92|18171.92|18099.73|17979.73|300
1629249600000|2021-08-18 01:20:00|18292.03|18172.03|18233.84|18113.84|18350.54|18230.54|18226.84|18106.84|299
1629249900000|2021-08-18 01:25:00|18232.5|18112.5|18313.86|18193.86|18332.64|18212.64|18232.5|18112.5|299
1629250200000|2021-08-18 01:30:00|18314.85|18194.85|18482.22|18362.22|18483.92|18363.92|18314.85|18194.85|298
1629250500000|2021-08-18 01:35:00|18481.97|18361.97|18512.87|18392.87|18517.6|18397.6|18445.51|18325.51|296
1629250800000|2021-08-18 01:40:00|18513.62|18393.62|18581.44|18461.44|18589.64|18469.64|18500.27|18380.27|299
1629251100000|2021-08-18 01:45:00|18581.23|18461.23|18511.35|18391.35|18593.27|18473.27|18511.35|18391.35|299
1629251400000|2021-08-18 01:50:00|18511.06|18391.06|18564.37|18444.37|18564.95|18444.95|18500.32|18380.32|296
1629251700000|2021-08-18 01:55:00|18564.34|18444.34|18706.89|18586.89|18706.89|18586.89|18563.94|18443.94|298
1629252000000|2021-08-18 02:00:00|18708.15|18588.15|18626.92|18506.92|18708.89|18588.89|18617.97|18497.97|299
1629252300000|2021-08-18 02:05:00|18628.01|18508.01|18633.32|18513.32|18640.55|18520.55|18595.24|18475.24|295
1629252600000|2021-08-18 02:10:00|18635.85|18515.85|18707.38|18587.38|18715.24|18595.24|18607.38|18487.38|299
1629252900000|2021-08-18 02:15:00|18706.97|18586.97|18711.74|18591.74|18711.74|18591.74|18676.96|18556.96|296
1629253200000|2021-08-18 02:20:00|18711.43|18591.43|18712.9|18592.9|18712.9|18592.9|18690.99|18570.99|296
1629253500000|2021-08-18 02:25:00|18713.18|18593.18|18654.75|18534.75|18721.03|18601.03|18654.07|18534.07|294
1629253800000|2021-08-18 02:30:00|18655.45|18535.45|18635.26|18515.26|18686.87|18566.87|18635.24|18515.24|299
1629254100000|2021-08-18 02:35:00|18634.69|18514.69|18483.05|18363.05|18634.89|18514.89|18482.02|18362.02|296
1629254400000|2021-08-18 02:40:00|18485|18365|18598.14|18478.14|18598.26|18478.26|18484.58|18364.58|297
1629254700000|2021-08-18 02:45:00|18598.23|18478.23|18554.78|18434.78|18657.3|18537.3|18553.34|18433.34|298
1629255000000|2021-08-18 02:50:00|18554.34|18434.34|18614.64|18494.64|18623.29|18503.29|18552.98|18432.98|295
1629255300000|2021-08-18 02:55:00|18610.97|18490.97|18636.3|18516.3|18666.9|18546.9|18601.46|18481.46|296
1629255600000|2021-08-18 03:00:00|18633.36|18513.36|18610.57|18490.57|18633.36|18513.36|18576.39|18456.39|296
1629255900000|2021-08-18 03:05:00|18610.6|18490.6|18539.3|18419.3|18611.71|18491.71|18539.3|18419.3|292
1629256200000|2021-08-18 03:10:00|18538.12|18418.12|18502.54|18382.54|18542.17|18422.17|18502.54|18382.54|294
1629256500000|2021-08-18 03:15:00|18502.74|18382.74|18530.11|18410.11|18530.11|18410.11|18478.56|18358.56|296
1629256800000|2021-08-18 03:20:00|18529.74|18409.74|18469.86|18349.86|18529.74|18409.74|18459.56|18339.56|297
1629257100000|2021-08-18 03:25:00|18469.28|18349.28|18423.77|18303.77|18494.37|18374.37|18423.5|18303.5|296
1629257400000|2021-08-18 03:30:00|18423.38|18303.38|18455.91|18335.91|18466.42|18346.42|18401.96|18281.96|298
1629257700000|2021-08-18 03:35:00|18456.1|18336.1|18531.72|18411.72|18548.8|18428.8|18450.53|18330.53|294
1629258000000|2021-08-18 03:40:00|18531.36|18411.36|18538.96|18418.96|18563.32|18443.32|18509.33|18389.33|297
1629258300000|2021-08-18 03:45:00|18538.06|18418.06|18612.06|18492.06|18613.38|18493.38|18526.23|18406.23|295
1629258600000|2021-08-18 03:50:00|18611.75|18491.75|18569.13|18449.13|18617.7|18497.7|18567.63|18447.63|293
1629258900000|2021-08-18 03:55:00|18568.91|18448.91|18693.85|18573.85|18693.85|18573.85|18547.5|18427.5|298
1629259200000|2021-08-18 04:00:00|18696.57|18576.57|18679.75|18559.75|18738.79|18618.79|18679.75|18559.75|299
1629259500000|2021-08-18 04:05:00|18680.95|18560.95|18773.97|18653.97|18783.76|18663.76|18663.62|18543.62|298
1629259800000|2021-08-18 04:10:00|18774.71|18654.71|18772.5|18652.5|18798.98|18678.98|18750.08|18630.08|296
1629260100000|2021-08-18 04:15:00|18772.11|18652.11|18794.78|18674.78|18796.43|18676.43|18760.12|18640.12|292
1629260400000|2021-08-18 04:20:00|18794.54|18674.54|18777.28|18657.28|18808.06|18688.06|18757.62|18637.62|292
1629260700000|2021-08-18 04:25:00|18777.41|18657.41|18742.13|18622.13|18780.17|18660.17|18723.64|18603.64|296
1629261000000|2021-08-18 04:30:00|18743.06|18623.06|18734.57|18614.57|18747.69|18627.69|18711.18|18591.18|292
1629261300000|2021-08-18 04:35:00|18734.47|18614.47|18687.79|18567.79|18734.47|18614.47|18687.79|18567.79|265
1629261600000|2021-08-18 04:40:00|18687.31|18567.31|18621.97|18501.97|18687.31|18567.31|18608.18|18488.18|293
1629261900000|2021-08-18 04:45:00|18621.61|18501.61|18596.53|18476.53|18621.61|18501.61|18579.87|18459.87|297
1629262200000|2021-08-18 04:50:00|18596.68|18476.68|18650.1|18530.1|18656.56|18536.56|18595.01|18475.01|287
1629262500000|2021-08-18 04:55:00|18650.2|18530.2|18703.81|18583.81|18703.93|18583.93|18637.53|18517.53|289
1629262800000|2021-08-18 05:00:00|18703.83|18583.83|18749.54|18629.54|18754.46|18634.46|18680.3|18560.3|290
1629263100000|2021-08-18 05:05:00|18749.53|18629.53|18773.98|18653.98|18774.24|18654.24|18737.06|18617.06|285
1629263400000|2021-08-18 05:10:00|18773.97|18653.97|18771.29|18651.29|18801.84|18681.84|18770.83|18650.83|292
1629263700000|2021-08-18 05:15:00|18771.71|18651.71|18821.92|18701.92|18823.23|18703.23|18767.39|18647.39|294
1629264000000|2021-08-18 05:20:00|18821.97|18701.97|18825.01|18705.01|18825.01|18705.01|18794.19|18674.19|284
1629264300000|2021-08-18 05:25:00|18826.28|18706.28|18864.5|18744.5|18870.17|18750.17|18826.28|18706.28|296
1629264600000|2021-08-18 05:30:00|18864.45|18744.45|18916.16|18796.16|18916.49|18796.49|18862.69|18742.69|298
1629264900000|2021-08-18 05:35:00|18916.6|18796.6|18903.9|18783.9|18928.64|18808.64|18889.96|18769.96|288
1629265200000|2021-08-18 05:40:00|18903.75|18783.75|18933.39|18813.39|18933.39|18813.39|18888.99|18768.99|296
1629265500000|2021-08-18 05:45:00|18933.68|18813.68|18968.47|18848.47|18969.29|18849.29|18924.13|18804.13|293
1629265800000|2021-08-18 05:50:00|18968|18848|18987.92|18867.92|18987.92|18867.92|18967.02|18847.02|297
1629266100000|2021-08-18 05:55:00|18988.11|18868.11|19018.17|18898.17|19022.54|18902.54|18976.15|18856.15|295
1629266400000|2021-08-18 06:00:00|19017.72|18897.72|18990.77|18870.77|19019.69|18899.69|18950.41|18830.41|296
1629266700000|2021-08-18 06:05:00|18989.9|18869.9|18948.87|18828.87|18990.91|18870.91|18932.92|18812.92|294
1629267000000|2021-08-18 06:10:00|18949.22|18829.22|18961.94|18841.94|18964.92|18844.92|18949.22|18829.22|288
1629267300000|2021-08-18 06:15:00|18961.26|18841.26|19008.96|18888.96|19038.57|18918.57|18955.23|18835.23|292
1629267600000|2021-08-18 06:20:00|19010.28|18890.28|18932.38|18812.38|19010.28|18890.28|18926.53|18806.53|295
1629267900000|2021-08-18 06:25:00|18932.3|18812.3|18925.94|18805.94|18953.32|18833.32|18924.51|18804.51|283
1629268200000|2021-08-18 06:30:00|18926.03|18806.03|18875.14|18755.14|18946.36|18826.36|18875.14|18755.14|292
1629268500000|2021-08-18 06:35:00|18874.97|18754.97|18879.8|18759.8|18905.82|18785.82|18873.41|18753.41|294
1629268800000|2021-08-18 06:40:00|18878.57|18758.57|18894.09|18774.09|18911.91|18791.91|18877.59|18757.59|280
1629269100000|2021-08-18 06:45:00|18894.15|18774.15|18936.48|18816.48|18936.6|18816.6|18893.89|18773.89|287
1629269400000|2021-08-18 06:50:00|18936.44|18816.44|18967.82|18847.82|18980.46|18860.46|18935.14|18815.14|287
1629269700000|2021-08-18 06:55:00|18967.98|18847.98|18948.59|18828.59|18975.56|18855.56|18938.01|18818.01|289
1629270000000|2021-08-18 07:00:00|18948.76|18828.76|18876.3|18756.3|18978.2|18858.2|18876.3|18756.3|294
1629270300000|2021-08-18 07:05:00|18876.52|18756.52|18906.74|18786.74|18914.81|18794.81|18859.78|18739.78|291
1629270600000|2021-08-18 07:10:00|18906.58|18786.58|18873.45|18753.45|18933.51|18813.51|18871.69|18751.69|294
1629270900000|2021-08-18 07:15:00|18871.09|18751.09|18780.13|18660.13|18884.77|18764.77|18780.13|18660.13|293
1629271200000|2021-08-18 07:20:00|18779.84|18659.84|18747.5|18627.5|18800.96|18680.96|18746.11|18626.11|297
1629271500000|2021-08-18 07:25:00|18747.19|18627.19|18751.85|18631.85|18780.32|18660.32|18745.38|18625.38|287
1629271800000|2021-08-18 07:30:00|18751.13|18631.13|18758.96|18638.96|18782.14|18662.14|18749.59|18629.59|293
1629272100000|2021-08-18 07:35:00|18759.54|18639.54|18784.01|18664.01|18784.01|18664.01|18756.05|18636.05|290
1629272400000|2021-08-18 07:40:00|18784.04|18664.04|18744.63|18624.63|18815.07|18695.07|18744.63|18624.63|291
1629272700000|2021-08-18 07:45:00|18744.17|18624.17|18707.58|18587.58|18747.46|18627.46|18695.07|18575.07|292
1629273000000|2021-08-18 07:50:00|18707.62|18587.62|18629.25|18509.25|18723.3|18603.3|18626.74|18506.74|294
1629273300000|2021-08-18 07:55:00|18633.72|18513.72|18667.21|18547.21|18669.57|18549.57|18633.09|18513.09|297
1629273600000|2021-08-18 08:00:00|18666.07|18546.07|18699.19|18579.19|18702.49|18582.49|18657.46|18537.46|297
1629273900000|2021-08-18 08:05:00|18699.18|18579.18|18704.4|18584.4|18736.56|18616.56|18687.55|18567.55|296
1629274200000|2021-08-18 08:10:00|18703.49|18583.49|18764.75|18644.75|18766.85|18646.85|18701.25|18581.25|295
1629274500000|2021-08-18 08:15:00|18763.85|18643.85|18801.52|18681.52|18819.03|18699.03|18756.13|18636.13|291
1629274800000|2021-08-18 08:20:00|18801.51|18681.51|18693.95|18573.95|18801.51|18681.51|18690.86|18570.86|294
1629275100000|2021-08-18 08:25:00|18694.04|18574.04|18646.88|18526.88|18695.68|18575.68|18646.88|18526.88|294
1629275400000|2021-08-18 08:30:00|18646.39|18526.39|18595.73|18475.73|18662.86|18542.86|18582.5|18462.5|296
1629275700000|2021-08-18 08:35:00|18595.17|18475.17|18673.63|18553.63|18673.63|18553.63|18593.55|18473.55|294
1629276000000|2021-08-18 08:40:00|18673.92|18553.92|18654.64|18534.64|18700.55|18580.55|18654.37|18534.37|288
1629276300000|2021-08-18 08:45:00|18654.52|18534.52|18688.16|18568.16|18724.72|18604.72|18653.23|18533.23|293
1629276600000|2021-08-18 08:50:00|18687.85|18567.85|18721.21|18601.21|18731.51|18611.51|18686.67|18566.67|288
1629276900000|2021-08-18 08:55:00|18720.71|18600.71|18765.12|18645.12|18765.74|18645.74|18716.2|18596.2|281
1629277200000|2021-08-18 09:00:00|18765.96|18645.96|18808.58|18688.58|18834.81|18714.81|18765.92|18645.92|291
1629277500000|2021-08-18 09:05:00|18808.36|18688.36|18712.63|18592.63|18809.36|18689.36|18712.63|18592.63|292
1629277800000|2021-08-18 09:10:00|18710.91|18590.91|18817.23|18697.23|18818.44|18698.44|18710.52|18590.52|295
1629278100000|2021-08-18 09:15:00|18816.91|18696.91|18854.48|18734.48|18854.48|18734.48|18788.27|18668.27|293
1629278400000|2021-08-18 09:20:00|18854.38|18734.38|18834.92|18714.92|18854.7|18734.7|18834.92|18714.92|296
1629278700000|2021-08-18 09:25:00|18835.18|18715.18|18786.5|18666.5|18839.19|18719.19|18786.5|18666.5|295
1629279000000|2021-08-18 09:30:00|18785.94|18665.94|18815.76|18695.76|18825.3|18705.3|18781.46|18661.46|288
1629279300000|2021-08-18 09:35:00|18815.8|18695.8|18818.89|18698.89|18823.66|18703.66|18810.96|18690.96|285
1629279600000|2021-08-18 09:40:00|18819.1|18699.1|18845.5|18725.5|18846.27|18726.27|18811.16|18691.16|281
1629279900000|2021-08-18 09:45:00|18846.76|18726.76|18872.86|18752.86|18881.27|18761.27|18846.76|18726.76|289
1629280200000|2021-08-18 09:50:00|18872.85|18752.85|18885.75|18765.75|18885.75|18765.75|18865.78|18745.78|288
1629280500000|2021-08-18 09:55:00|18885.76|18765.76|18846.32|18726.32|18900.03|18780.03|18841.49|18721.49|292
1629280800000|2021-08-18 10:00:00|18845.68|18725.68|18912.92|18792.92|18915.04|18795.04|18845.68|18725.68|290
1629281100000|2021-08-18 10:05:00|18913.18|18793.18|18925.28|18805.28|18952.83|18832.83|18913.18|18793.18|297
1629281400000|2021-08-18 10:10:00|18925.14|18805.14|18844.55|18724.55|18927.97|18807.97|18844.55|18724.55|294
1629281700000|2021-08-18 10:15:00|18843.88|18723.88|18757.39|18637.39|18843.88|18723.88|18757.39|18637.39|297
1629282000000|2021-08-18 10:20:00|18754.92|18634.92|18752.94|18632.94|18762.66|18642.66|18735.94|18615.94|288
1629282300000|2021-08-18 10:25:00|18752.6|18632.6|18682.57|18562.57|18765.08|18645.08|18682.36|18562.36|291
1629282600000|2021-08-18 10:30:00|18681.86|18561.86|18695.23|18575.23|18710.15|18590.15|18655.46|18535.46|293
1629282900000|2021-08-18 10:35:00|18695.47|18575.47|18733.36|18613.36|18745.38|18625.38|18694.33|18574.33|283
1629283200000|2021-08-18 10:40:00|18733.93|18613.93|18744.33|18624.33|18763.36|18643.36|18727.6|18607.6|287
1629283500000|2021-08-18 10:45:00|18744.05|18624.05|18752.33|18632.33|18792.39|18672.39|18741.68|18621.68|294
1629283800000|2021-08-18 10:50:00|18750.11|18630.11|18765.12|18645.12|18806.37|18686.37|18749.41|18629.41|288
1629284100000|2021-08-18 10:55:00|18764.97|18644.97|18694.32|18574.32|18779.71|18659.71|18692.69|18572.69|287
1629284400000|2021-08-18 11:00:00|18694.21|18574.21|18813.35|18693.35|18813.35|18693.35|18693.8|18573.8|286
1629284700000|2021-08-18 11:05:00|18813.04|18693.04|18783.32|18663.32|18832.61|18712.61|18783.32|18663.32|293
1629285000000|2021-08-18 11:10:00|18783.06|18663.06|18726.1|18606.1|18784.02|18664.02|18723.72|18603.72|296
1629285300000|2021-08-18 11:15:00|18726.07|18606.07|18767.21|18647.21|18767.21|18647.21|18722.27|18602.27|293
1629285600000|2021-08-18 11:20:00|18767.44|18647.44|18709.14|18589.14|18791.37|18671.37|18709.14|18589.14|296
1629285900000|2021-08-18 11:25:00|18709.09|18589.09|18634.49|18514.49|18711.67|18591.67|18632.96|18512.96|294
1629286200000|2021-08-18 11:30:00|18633.76|18513.76|18584.4|18464.4|18633.76|18513.76|18564.05|18444.05|295
1629286500000|2021-08-18 11:35:00|18583.3|18463.3|18492.39|18372.39|18583.34|18463.34|18489.28|18369.28|297
1629286800000|2021-08-18 11:40:00|18492.86|18372.86|18461.85|18341.85|18534.78|18414.78|18461.2|18341.2|297
1629287100000|2021-08-18 11:45:00|18462.32|18342.32|18378.71|18258.71|18488.35|18368.35|18377.52|18257.52|298
1629287400000|2021-08-18 11:50:00|18377.11|18257.11|18415.66|18295.66|18436.51|18316.51|18373.35|18253.35|298
1629287700000|2021-08-18 11:55:00|18416.23|18296.23|18410.22|18290.22|18466.21|18346.21|18408.47|18288.47|295
1629288000000|2021-08-18 12:00:00|18410.03|18290.03|18520.07|18400.07|18528.76|18408.76|18405.98|18285.98|297
1629288300000|2021-08-18 12:05:00|18519.02|18399.02|18438.97|18318.97|18519.54|18399.54|18438.97|18318.97|296
1629288600000|2021-08-18 12:10:00|18438.76|18318.76|18450.41|18330.41|18474.83|18354.83|18438.48|18318.48|293
1629288900000|2021-08-18 12:15:00|18449.95|18329.95|18457.42|18337.42|18486.24|18366.24|18385.68|18265.68|294
1629289200000|2021-08-18 12:20:00|18457.83|18337.83|18511.01|18391.01|18511.47|18391.47|18457.06|18337.06|296
1629289500000|2021-08-18 12:25:00|18512.46|18392.46|18609.69|18489.69|18640.22|18520.22|18511.17|18391.17|297
1629289800000|2021-08-18 12:30:00|18609.02|18489.02|18548.94|18428.94|18617.08|18497.08|18547.47|18427.47|297
1629290100000|2021-08-18 12:35:00|18549.56|18429.56|18533.92|18413.92|18588.15|18468.15|18533.23|18413.23|293
1629290400000|2021-08-18 12:40:00|18534.21|18414.21|18539|18419|18573.42|18453.42|18533.75|18413.75|299
1629290700000|2021-08-18 12:45:00|18539.13|18419.13|18591.16|18471.16|18596.88|18476.88|18538.33|18418.33|297
1629291000000|2021-08-18 12:50:00|18591.77|18471.77|18659.44|18539.44|18660.94|18540.94|18591.77|18471.77|297
1629291300000|2021-08-18 12:55:00|18657.91|18537.91|18624.04|18504.04|18668.11|18548.11|18622.88|18502.88|293
1629291600000|2021-08-18 13:00:00|18624.21|18504.21|18717.71|18597.71|18722.41|18602.41|18624.21|18504.21|299
1629291900000|2021-08-18 13:05:00|18718.35|18598.35|18712.39|18592.39|18754.06|18634.06|18712.23|18592.23|291
1629292200000|2021-08-18 13:10:00|18712.21|18592.21|18717.94|18597.94|18737.94|18617.94|18707.84|18587.84|283
1629292500000|2021-08-18 13:15:00|18717.82|18597.82|18782.86|18662.86|18784.45|18664.45|18717.39|18597.39|295
1629292800000|2021-08-18 13:20:00|18782.16|18662.16|18792.89|18672.89|18800.48|18680.48|18775.73|18655.73|297
1629293100000|2021-08-18 13:25:00|18790.94|18670.94|18810.8|18690.8|18820.7|18700.7|18790.14|18670.14|295
1629293400000|2021-08-18 13:30:00|18807.77|18687.77|18771.03|18651.03|18827.36|18707.36|18771.03|18651.03|294
1629293700000|2021-08-18 13:35:00|18770.51|18650.51|18724.7|18604.7|18777.3|18657.3|18723.99|18603.99|293
1629294000000|2021-08-18 13:40:00|18724.42|18604.42|18692.15|18572.15|18724.68|18604.68|18691.36|18571.36|295
1629294300000|2021-08-18 13:45:00|18693.5|18573.5|18648.04|18528.04|18708.27|18588.27|18646.78|18526.78|293
1629294600000|2021-08-18 13:50:00|18647.89|18527.89|18683.66|18563.66|18697.57|18577.57|18647.54|18527.54|299
1629294900000|2021-08-18 13:55:00|18684.73|18564.73|18742.27|18622.27|18747.63|18627.63|18684.4|18564.4|294
1629295200000|2021-08-18 14:00:00|18741.04|18621.04|18774.32|18654.32|18783.75|18663.75|18736.03|18616.03|291
1629295500000|2021-08-18 14:05:00|18774.18|18654.18|18725.05|18605.05|18786.54|18666.54|18723.24|18603.24|296
1629295800000|2021-08-18 14:10:00|18726.44|18606.44|18752.14|18632.14|18756.12|18636.12|18726.15|18606.15|292
1629296100000|2021-08-18 14:15:00|18752.53|18632.53|18838.55|18718.55|18838.55|18718.55|18752.53|18632.53|299
1629296400000|2021-08-18 14:20:00|18838.77|18718.77|18820.56|18700.56|18857.72|18737.72|18818.59|18698.59|294
1629296700000|2021-08-18 14:25:00|18820.82|18700.82|18825.75|18705.75|18828.28|18708.28|18801.04|18681.04|297
1629297000000|2021-08-18 14:30:00|18825.59|18705.59|18769.6|18649.6|18829.86|18709.86|18769.6|18649.6|294
1629297300000|2021-08-18 14:35:00|18769.01|18649.01|18835.93|18715.93|18835.93|18715.93|18752.7|18632.7|293
1629297600000|2021-08-18 14:40:00|18836.12|18716.12|18835.86|18715.86|18853.57|18733.57|18834.39|18714.39|294
1629297900000|2021-08-18 14:45:00|18835.44|18715.44|18797.22|18677.22|18835.44|18715.44|18797.22|18677.22|292
1629298200000|2021-08-18 14:50:00|18797.28|18677.28|18844.81|18724.81|18844.81|18724.81|18790.58|18670.58|285
1629298500000|2021-08-18 14:55:00|18844.53|18724.53|18870.13|18750.13|18905.37|18785.37|18844.53|18724.53|296
1629298800000|2021-08-18 15:00:00|18870.55|18750.55|18831.5|18711.5|18890.79|18770.79|18825.65|18705.65|297
1629299100000|2021-08-18 15:05:00|18831.41|18711.41|18815.67|18695.67|18835.5|18715.5|18795.08|18675.08|290
1629299400000|2021-08-18 15:10:00|18815.55|18695.55|18793.2|18673.2|18831.13|18711.13|18788.6|18668.6|296
1629299700000|2021-08-18 15:15:00|18792.81|18672.81|18774.24|18654.24|18817.56|18697.56|18746.53|18626.53|298
1629300000000|2021-08-18 15:20:00|18774.67|18654.67|18755.47|18635.47|18798.23|18678.23|18755.47|18635.47|294
1629300300000|2021-08-18 15:25:00|18755.07|18635.07|18761.05|18641.05|18766.92|18646.92|18733.91|18613.91|292
1629300600000|2021-08-18 15:30:00|18761.49|18641.49|18776.91|18656.91|18780.22|18660.22|18732.24|18612.24|295
1629300900000|2021-08-18 15:35:00|18776.46|18656.46|18873.35|18753.35|18875.59|18755.59|18774.08|18654.08|293
1629301200000|2021-08-18 15:40:00|18874.29|18754.29|18941.42|18821.42|18961.95|18841.95|18864.5|18744.5|299
1629301500000|2021-08-18 15:45:00|18940.89|18820.89|19105.43|18985.43|19127.55|19007.55|18940.16|18820.16|299
1629301800000|2021-08-18 15:50:00|19107.16|18987.16|19175.87|19055.87|19185.07|19065.07|19107.16|18987.16|299
1629302100000|2021-08-18 15:55:00|19175.67|19055.67|19245.48|19125.48|19245.48|19125.48|19160.43|19040.43|298
1629302400000|2021-08-18 16:00:00|19246.97|19126.97|19258.97|19138.97|19275.42|19155.42|19213.82|19093.82|300
1629302700000|2021-08-18 16:05:00|19257.83|19137.83|19280.21|19160.21|19329.92|19209.92|19253.63|19133.63|299
1629303000000|2021-08-18 16:10:00|19280.53|19160.53|19213.85|19093.85|19281.03|19161.03|19202.93|19082.93|298
1629303300000|2021-08-18 16:15:00|19213.87|19093.87|19148.27|19028.27|19257.76|19137.76|19135|19015|298
1629303600000|2021-08-18 16:20:00|19148.2|19028.2|19207.79|19087.79|19224.83|19104.83|19148.2|19028.2|298
1629303900000|2021-08-18 16:25:00|19206.66|19086.66|19199.43|19079.43|19208.06|19088.06|19161.58|19041.58|297
1629304200000|2021-08-18 16:30:00|19198.98|19078.98|19257.25|19137.25|19282|19162|19198.59|19078.59|295
1629304500000|2021-08-18 16:35:00|19257.22|19137.22|19278.9|19158.9|19278.9|19158.9|19241.99|19121.99|294
1629304800000|2021-08-18 16:40:00|19279.53|19159.53|19284.09|19164.09|19287.14|19167.14|19262.94|19142.94|299
1629305100000|2021-08-18 16:45:00|19283.75|19163.75|19311.78|19191.78|19318.02|19198.02|19245.52|19125.52|294
1629305400000|2021-08-18 16:50:00|19310.69|19190.69|19380.3|19260.3|19392.59|19272.59|19310.69|19190.69|299
1629305700000|2021-08-18 16:55:00|19378.94|19258.94|19403.72|19283.72|19404.88|19284.88|19352.91|19232.91|294
1629306000000|2021-08-18 17:00:00|19403.57|19283.57|19399.62|19279.62|19446.34|19326.34|19379.82|19259.82|296
1629306300000|2021-08-18 17:05:00|19398.84|19278.84|19353.56|19233.56|19400.63|19280.63|19317.82|19197.82|296
1629306600000|2021-08-18 17:10:00|19352.91|19232.91|19355.96|19235.96|19365.12|19245.12|19330.91|19210.91|295
1629306900000|2021-08-18 17:15:00|19356.25|19236.25|19377.22|19257.22|19377.22|19257.22|19342.33|19222.33|293
1629307200000|2021-08-18 17:20:00|19376.39|19256.39|19361.53|19241.53|19395|19275|19332.43|19212.43|295
1629307500000|2021-08-18 17:25:00|19360.83|19240.83|19403.97|19283.97|19412.9|19292.9|19360.83|19240.83|298
1629307800000|2021-08-18 17:30:00|19404.02|19284.02|19355.31|19235.31|19404.02|19284.02|19333.36|19213.36|294
1629308100000|2021-08-18 17:35:00|19354.98|19234.98|19328.37|19208.37|19394.11|19274.11|19325.77|19205.77|296
1629308400000|2021-08-18 17:40:00|19328.69|19208.69|19332.04|19212.04|19344.76|19224.76|19317.33|19197.33|294
1629308700000|2021-08-18 17:45:00|19331.97|19211.97|19370.27|19250.27|19373.4|19253.4|19331.43|19211.43|292
1629309000000|2021-08-18 17:50:00|19370.71|19250.71|19369.3|19249.3|19408.11|19288.11|19369.01|19249.01|296
1629309300000|2021-08-18 17:55:00|19370.51|19250.51|19373.58|19253.58|19398.68|19278.68|19357.05|19237.05|292
1629309600000|2021-08-18 18:00:00|19373.74|19253.74|19430.93|19310.93|19430.93|19310.93|19347.15|19227.15|297
1629309900000|2021-08-18 18:05:00|19433.71|19313.71|19347.57|19227.57|19444.25|19324.25|19347.26|19227.26|294
1629310200000|2021-08-18 18:10:00|19347.26|19227.26|19173.32|19053.32|19347.26|19227.26|19149.03|19029.03|298
1629310500000|2021-08-18 18:15:00|19173.05|19053.05|19149.16|19029.16|19227.92|19107.92|19146.57|19026.57|291
1629310800000|2021-08-18 18:20:00|19148.14|19028.14|19158.45|19038.45|19160.55|19040.55|19103.96|18983.96|299
1629311100000|2021-08-18 18:25:00|19158.61|19038.61|19183.59|19063.59|19221.11|19101.11|19158.25|19038.25|296
1629311400000|2021-08-18 18:30:00|19184.28|19064.28|19261.18|19141.18|19264.52|19144.52|19180.22|19060.22|293
1629311700000|2021-08-18 18:35:00|19261.38|19141.38|19249.49|19129.49|19283.92|19163.92|19247.47|19127.47|294
1629312000000|2021-08-18 18:40:00|19249.36|19129.36|19183.34|19063.34|19262.26|19142.26|19183.34|19063.34|297
1629312300000|2021-08-18 18:45:00|19183.57|19063.57|19125.44|19005.44|19199.96|19079.96|19123.5|19003.5|295
1629312600000|2021-08-18 18:50:00|19124.82|19004.82|19121.35|19001.35|19149.85|19029.85|19121.35|19001.35|293
1629312900000|2021-08-18 18:55:00|19121.45|19001.45|19047.33|18927.33|19135.19|19015.19|19032.75|18912.75|299
1629313200000|2021-08-18 19:00:00|19046.91|18926.91|19104.01|18984.01|19115.67|18995.67|19039.11|18919.11|294
1629313500000|2021-08-18 19:05:00|19103.91|18983.91|19070.6|18950.6|19127.85|19007.85|19067.92|18947.92|288
1629313800000|2021-08-18 19:10:00|19071.05|18951.05|19029.59|18909.59|19102.55|18982.55|19029.59|18909.59|276
1629314100000|2021-08-18 19:15:00|19028.97|18908.97|18959.76|18839.76|19065.83|18945.83|18953.77|18833.77|298
1629314400000|2021-08-18 19:20:00|18958.34|18838.34|18902.06|18782.06|18959.41|18839.41|18902.06|18782.06|296
1629314700000|2021-08-18 19:25:00|18902.05|18782.05|18905.25|18785.25|18935.83|18815.83|18894.47|18774.47|296
1629315000000|2021-08-18 19:30:00|18904.43|18784.43|18853.5|18733.5|18954.5|18834.5|18853.5|18733.5|295
1629315300000|2021-08-18 19:35:00|18853.82|18733.82|18833.72|18713.72|18887.59|18767.59|18833.65|18713.65|294
1629315600000|2021-08-18 19:40:00|18833.21|18713.21|18822.76|18702.76|18860.71|18740.71|18821.76|18701.76|298
1629315900000|2021-08-18 19:45:00|18822.88|18702.88|18852.4|18732.4|18871.04|18751.04|18801.61|18681.61|290
1629316200000|2021-08-18 19:50:00|18853|18733|18742.78|18622.78|18853.83|18733.83|18742.78|18622.78|295
1629316500000|2021-08-18 19:55:00|18741.96|18621.96|18773.05|18653.05|18788.87|18668.87|18725.26|18605.26|297
1629316800000|2021-08-18 20:00:00|18774.18|18654.18|18745.31|18625.31|18793.41|18673.41|18741.71|18621.71|294
1629317100000|2021-08-18 20:05:00|18745.35|18625.35|18772.84|18652.84|18772.84|18652.84|18726.97|18606.97|291
1629317400000|2021-08-18 20:10:00|18772.79|18652.79|18824.3|18704.3|18850.59|18730.59|18763.83|18643.83|296
1629317700000|2021-08-18 20:15:00|18824.32|18704.32|18764.22|18644.22|18824.32|18704.32|18764.22|18644.22|290
1629318000000|2021-08-18 20:20:00|18763.18|18643.18|18755.28|18635.28|18763.18|18643.18|18703.39|18583.39|289
1629318300000|2021-08-18 20:25:00|18756.31|18636.31|18744.18|18624.18|18766.8|18646.8|18720.25|18600.25|295
1629318600000|2021-08-18 20:30:00|18744.3|18624.3|18747.59|18627.59|18751.71|18631.71|18689.18|18569.18|294
1629318900000|2021-08-18 20:35:00|18747.02|18627.02|18644.12|18524.12|18749.25|18629.25|18641.06|18521.06|296
1629319200000|2021-08-18 20:40:00|18644.15|18524.15|18668.66|18548.66|18679.28|18559.28|18639.37|18519.37|296
1629319500000|2021-08-18 20:45:00|18668.88|18548.88|18596.75|18476.75|18669.22|18549.22|18582.46|18462.46|296
1629319800000|2021-08-18 20:50:00|18596.52|18476.52|18587.55|18467.55|18600.19|18480.19|18578.16|18458.16|290
1629320100000|2021-08-18 20:55:00|18588.07|18468.07|18570.63|18450.63|18598.4|18478.4|18570.63|18450.63|293
1629320400000|2021-08-18 21:00:00|18571.71|18451.71|18676.92|18556.92|18676.92|18556.92|18515.68|18395.68|296
1629320700000|2021-08-18 21:05:00|18678.68|18558.68|18695.29|18575.29|18731.55|18611.55|18665.46|18545.46|298
1629321000000|2021-08-18 21:10:00|18696.42|18576.42|18674.83|18554.83|18696.9|18576.9|18653.35|18533.35|286
1629321300000|2021-08-18 21:15:00|18674.77|18554.77|18637.12|18517.12|18678.42|18558.42|18607.63|18487.63|286
1629321600000|2021-08-18 21:20:00|18637.31|18517.31|18610.1|18490.1|18639.75|18519.75|18574.42|18454.42|292
1629321900000|2021-08-18 21:25:00|18609.34|18489.34|18648.23|18528.23|18648.3|18528.3|18596.61|18476.61|290
1629322200000|2021-08-18 21:30:00|18648.43|18528.43|18616.05|18496.05|18655.9|18535.9|18611.53|18491.53|278
1629322500000|2021-08-18 21:35:00|18616.49|18496.49|18590.98|18470.98|18618.1|18498.1|18588.05|18468.05|296
1629322800000|2021-08-18 21:40:00|18591.2|18471.2|18655.21|18535.21|18655.21|18535.21|18591.2|18471.2|286
1629323100000|2021-08-18 21:45:00|18655.76|18535.76|18682.92|18562.92|18717.2|18597.2|18655.76|18535.76|289
1629323400000|2021-08-18 21:50:00|18683.49|18563.49|18661.56|18541.56|18684.72|18564.72|18635.91|18515.91|276
1629323700000|2021-08-18 21:55:00|18661.68|18541.68|18680.65|18560.65|18703.6|18583.6|18661.68|18541.68|287
1629324000000|2021-08-18 22:00:00|18680.76|18560.76|18752.92|18632.92|18759.1|18639.1|18635.43|18515.43|300
1629324300000|2021-08-18 22:05:00|18752.83|18632.83|18766.97|18646.97|18771.22|18651.22|18712.74|18592.74|296
1629324600000|2021-08-18 22:10:00|18765.5|18645.5|18852|18732|18852.85|18732.85|18753.69|18633.69|298
1629324900000|2021-08-18 22:15:00|18852.48|18732.48|18861.94|18741.94|18879.47|18759.47|18813.85|18693.85|297
1629325200000|2021-08-18 22:20:00|18864.06|18744.06|18901.83|18781.83|18904.28|18784.28|18819.65|18699.65|284
1629325500000|2021-08-18 22:25:00|18901.7|18781.7|18917.2|18797.2|18925.37|18805.37|18890.16|18770.16|296
1629325800000|2021-08-18 22:30:00|18917.27|18797.27|18877.46|18757.46|18917.89|18797.89|18853.24|18733.24|292
1629326100000|2021-08-18 22:35:00|18877.33|18757.33|18859.81|18739.81|18881.73|18761.73|18836.98|18716.98|295
1629326400000|2021-08-18 22:40:00|18859.72|18739.72|18862.81|18742.81|18862.81|18742.81|18830.73|18710.73|295
1629326700000|2021-08-18 22:45:00|18863.39|18743.39|18864.47|18744.47|18868.02|18748.02|18823.05|18703.05|277
1629327000000|2021-08-18 22:50:00|18863.72|18743.72|18888.73|18768.73|18889.21|18769.21|18851.15|18731.15|294
1629327300000|2021-08-18 22:55:00|18888.53|18768.53|18938.34|18818.34|18940.29|18820.29|18885.33|18765.33|287
1629327600000|2021-08-18 23:00:00|18938.93|18818.93|18985.32|18865.32|18985.32|18865.32|18910.59|18790.59|294
1629327900000|2021-08-18 23:05:00|18984.99|18864.99|18951.78|18831.78|18989.58|18869.58|18951.78|18831.78|294
1629328200000|2021-08-18 23:10:00|18951.51|18831.51|18988.91|18868.91|18989.05|18869.05|18944.42|18824.42|285
1629328500000|2021-08-18 23:15:00|18989.1|18869.1|18989.1|18869.1|18991.31|18871.31|18958.82|18838.82|283
1629328800000|2021-08-18 23:20:00|18989.11|18869.11|19005.02|18885.02|19011.5|18891.5|18986.76|18866.76|287
1629329100000|2021-08-18 23:25:00|19003.88|18883.88|19015.07|18895.07|19015.07|18895.07|18963.8|18843.8|291
1629329400000|2021-08-18 23:30:00|19016.09|18896.09|19095.64|18975.64|19096.87|18976.87|18999.77|18879.77|295
1629329700000|2021-08-18 23:35:00|19095.37|18975.37|18993.13|18873.13|19101.39|18981.39|18993.13|18873.13|296
1629330000000|2021-08-18 23:40:00|18993.42|18873.42|18961.85|18841.85|19026.29|18906.29|18960.97|18840.97|294
1629330300000|2021-08-18 23:45:00|18961.62|18841.62|18943.55|18823.55|18981.03|18861.03|18943.55|18823.55|292
1629330600000|2021-08-18 23:50:00|18943.51|18823.51|18854.69|18734.69|18951.01|18831.01|18852.78|18732.78|291
1629330900000|2021-08-18 23:55:00|18855.44|18735.44|18776.44|18656.44|18900.35|18780.35|18775.99|18655.99|297
1629331200000|2021-08-19 00:00:00|18777.24|18657.24|18851.37|18731.37|18851.37|18731.37|18773.94|18653.94|298
1629331500000|2021-08-19 00:05:00|18851.71|18731.71|18895.13|18775.13|18938.77|18818.77|18851.13|18731.13|295
1629331800000|2021-08-19 00:10:00|18894.79|18774.79|18724.59|18604.59|18894.97|18774.97|18723.38|18603.38|300
1629332100000|2021-08-19 00:15:00|18723.5|18603.5|18695.12|18575.12|18729.82|18609.82|18629.33|18509.33|298
1629332400000|2021-08-19 00:20:00|18695.59|18575.59|18846.25|18726.25|18855.84|18735.84|18682.4|18562.4|298
1629332700000|2021-08-19 00:25:00|18846.37|18726.37|18803.75|18683.75|18851.95|18731.95|18789.34|18669.34|297
1629333000000|2021-08-19 00:30:00|18802.87|18682.87|18741.05|18621.05|18803.68|18683.68|18726.32|18606.32|295
1629333300000|2021-08-19 00:35:00|18740.79|18620.79|18799.86|18679.86|18817.98|18697.98|18733.31|18613.31|300
1629333600000|2021-08-19 00:40:00|18799.95|18679.95|18892.28|18772.28|18906.04|18786.04|18799.95|18679.95|299
1629333900000|2021-08-19 00:45:00|18893.12|18773.12|18931.83|18811.83|18939.5|18819.5|18893.12|18773.12|297
1629334200000|2021-08-19 00:50:00|18931.74|18811.74|18983.52|18863.52|18986.61|18866.61|18931.74|18811.74|297
1629334500000|2021-08-19 00:55:00|18985.02|18865.02|19056.59|18936.59|19062.09|18942.09|18971.51|18851.51|298
1629334800000|2021-08-19 01:00:00|19055.31|18935.31|18945.29|18825.29|19055.31|18935.31|18945.29|18825.29|296
1629335100000|2021-08-19 01:05:00|18944.93|18824.93|18934.43|18814.43|18962.21|18842.21|18924.03|18804.03|298
1629335400000|2021-08-19 01:10:00|18933.87|18813.87|18968.86|18848.86|18968.86|18848.86|18914.26|18794.26|296
1629335700000|2021-08-19 01:15:00|18971.08|18851.08|18999.51|18879.51|18999.51|18879.51|18968.31|18848.31|283
1629336000000|2021-08-19 01:20:00|18999.95|18879.95|18988.18|18868.18|19026.54|18906.54|18984.3|18864.3|298
1629336300000|2021-08-19 01:25:00|18988.64|18868.64|19006.1|18886.1|19006.68|18886.68|18971.33|18851.33|294
1629336600000|2021-08-19 01:30:00|19006.51|18886.51|19040.24|18920.24|19040.67|18920.67|19006.51|18886.51|287
1629336900000|2021-08-19 01:35:00|19043.36|18923.36|19051.9|18931.9|19067.68|18947.68|19031.17|18911.17|293
1629337200000|2021-08-19 01:40:00|19051.41|18931.41|19047.23|18927.23|19051.97|18931.97|19032.44|18912.44|290
1629337500000|2021-08-19 01:45:00|19046.89|18926.89|19039.76|18919.76|19056.11|18936.11|19010.46|18890.46|297
1629337800000|2021-08-19 01:50:00|19038.45|18918.45|18966.21|18846.21|19038.45|18918.45|18957.83|18837.83|297
1629338100000|2021-08-19 01:55:00|18965.78|18845.78|18917.56|18797.56|18965.78|18845.78|18915.62|18795.62|294
1629338400000|2021-08-19 02:00:00|18917.46|18797.46|18840.47|18720.47|18917.46|18797.46|18818.45|18698.45|297
1629338700000|2021-08-19 02:05:00|18840.91|18720.91|18875.47|18755.47|18875.47|18755.47|18824.9|18704.9|295
1629339000000|2021-08-19 02:10:00|18878.52|18758.52|18870.59|18750.59|18889.3|18769.3|18853.72|18733.72|295
1629339300000|2021-08-19 02:15:00|18869.9|18749.9|18871.85|18751.85|18879.62|18759.62|18825.34|18705.34|296
1629339600000|2021-08-19 02:20:00|18872.25|18752.25|18831.18|18711.18|18885.16|18765.16|18829.34|18709.34|297
1629339900000|2021-08-19 02:25:00|18830.78|18710.78|18813.59|18693.59|18830.78|18710.78|18802.12|18682.12|293
1629340200000|2021-08-19 02:30:00|18814.09|18694.09|18835.02|18715.02|18835.18|18715.18|18791.91|18671.91|291
1629340500000|2021-08-19 02:35:00|18835.62|18715.62|18900.25|18780.25|18916.4|18796.4|18832.93|18712.93|300
1629340800000|2021-08-19 02:40:00|18900.21|18780.21|18838.52|18718.52|18905.51|18785.51|18838.48|18718.48|290
1629341100000|2021-08-19 02:45:00|18838.61|18718.61|18889.28|18769.28|18891.48|18771.48|18827.29|18707.29|292
1629341400000|2021-08-19 02:50:00|18889.02|18769.02|18866.59|18746.59|18889.07|18769.07|18856.5|18736.5|288
1629341700000|2021-08-19 02:55:00|18867.71|18747.71|18822.53|18702.53|18885.69|18765.69|18821.94|18701.94|293
1629342000000|2021-08-19 03:00:00|18822.24|18702.24|18785.4|18665.4|18822.24|18702.24|18771.75|18651.75|292
1629342300000|2021-08-19 03:05:00|18785.36|18665.36|18657.75|18537.75|18785.93|18665.93|18656.1|18536.1|296
1629342600000|2021-08-19 03:10:00|18656.6|18536.6|18630.36|18510.36|18657.25|18537.25|18587.61|18467.61|297
1629342900000|2021-08-19 03:15:00|18630.8|18510.8|18634.72|18514.72|18664.91|18544.91|18609.2|18489.2|296
1629343200000|2021-08-19 03:20:00|18632.96|18512.96|18570.08|18450.08|18632.96|18512.96|18569.74|18449.74|296
1629343500000|2021-08-19 03:25:00|18570.5|18450.5|18528.44|18408.44|18590.22|18470.22|18527.55|18407.55|289
1629343800000|2021-08-19 03:30:00|18528.42|18408.42|18619.17|18499.17|18620.29|18500.29|18509.78|18389.78|297
1629344100000|2021-08-19 03:35:00|18619.15|18499.15|18621.65|18501.65|18658.48|18538.48|18617.81|18497.81|296
1629344400000|2021-08-19 03:40:00|18620.93|18500.93|18585.47|18465.47|18621.52|18501.52|18563.82|18443.82|290
1629344700000|2021-08-19 03:45:00|18586.72|18466.72|18622.61|18502.61|18665.51|18545.51|18586.72|18466.72|299
1629345000000|2021-08-19 03:50:00|18622.4|18502.4|18630.86|18510.86|18631.51|18511.51|18584.64|18464.64|294
1629345300000|2021-08-19 03:55:00|18630.75|18510.75|18528.7|18408.7|18633.38|18513.38|18527.68|18407.68|291
1629345600000|2021-08-19 04:00:00|18525.92|18405.92|18581.71|18461.71|18583.58|18463.58|18454.02|18334.02|300
1629345900000|2021-08-19 04:05:00|18581.84|18461.84|18588.66|18468.66|18590.42|18470.42|18526.63|18406.63|295
1629346200000|2021-08-19 04:10:00|18588.52|18468.52|18504.22|18384.22|18589.58|18469.58|18499.38|18379.38|295
1629346500000|2021-08-19 04:15:00|18504.1|18384.1|18506.51|18386.51|18518.07|18398.07|18456.11|18336.11|297
1629346800000|2021-08-19 04:20:00|18506.13|18386.13|18603.44|18483.44|18617.49|18497.49|18506.13|18386.13|296
1629347100000|2021-08-19 04:25:00|18603.23|18483.23|18661.15|18541.15|18665.05|18545.05|18575.2|18455.2|298
1629347400000|2021-08-19 04:30:00|18661.21|18541.21|18666.04|18546.04|18670.19|18550.19|18643.12|18523.12|292
1629347700000|2021-08-19 04:35:00|18665.08|18545.08|18646.92|18526.92|18665.63|18545.63|18616.3|18496.3|296
1629348000000|2021-08-19 04:40:00|18646.63|18526.63|18657.44|18537.44|18657.66|18537.66|18628.36|18508.36|294
1629348300000|2021-08-19 04:45:00|18658.55|18538.55|18643.83|18523.83|18659.8|18539.8|18623.17|18503.17|289
1629348600000|2021-08-19 04:50:00|18643.85|18523.85|18636.56|18516.56|18655.12|18535.12|18632.77|18512.77|288
1629348900000|2021-08-19 04:55:00|18636.63|18516.63|18608.83|18488.83|18639.59|18519.59|18604.17|18484.17|288
1629349200000|2021-08-19 05:00:00|18608.96|18488.96|18608.08|18488.08|18609.84|18489.84|18530.37|18410.37|289
1629349500000|2021-08-19 05:05:00|18608.87|18488.87|18573.41|18453.41|18610.17|18490.17|18555.99|18435.99|291
1629349800000|2021-08-19 05:10:00|18575.02|18455.02|18573.85|18453.85|18588.51|18468.51|18524.8|18404.8|293
1629350100000|2021-08-19 05:15:00|18568.57|18448.57|18594.47|18474.47|18605.29|18485.29|18547.36|18427.36|289
1629350400000|2021-08-19 05:20:00|18594.67|18474.67|18661.6|18541.6|18662.22|18542.22|18591.59|18471.59|291
1629350700000|2021-08-19 05:25:00|18661.88|18541.88|18726.08|18606.08|18729.15|18609.15|18658.66|18538.66|288
1629351000000|2021-08-19 05:30:00|18724.17|18604.17|18771.22|18651.22|18779.87|18659.87|18723.4|18603.4|295
1629351300000|2021-08-19 05:35:00|18772.61|18652.61|18740.55|18620.55|18779.66|18659.66|18740.55|18620.55|290
1629351600000|2021-08-19 05:40:00|18738.59|18618.59|18765.89|18645.89|18765.89|18645.89|18710.84|18590.84|289
1629351900000|2021-08-19 05:45:00|18766.96|18646.96|18767.39|18647.39|18773.95|18653.95|18744.4|18624.4|288
1629352200000|2021-08-19 05:50:00|18767.51|18647.51|18792.62|18672.62|18793.08|18673.08|18766.87|18646.87|281
1629352500000|2021-08-19 05:55:00|18793.21|18673.21|18755.82|18635.82|18793.45|18673.45|18748.75|18628.75|290
1629352800000|2021-08-19 06:00:00|18755.51|18635.51|18703.02|18583.02|18759.55|18639.55|18700.56|18580.56|284
1629353100000|2021-08-19 06:05:00|18702.74|18582.74|18645.99|18525.99|18702.97|18582.97|18645.99|18525.99|294
1629353400000|2021-08-19 06:10:00|18646|18526|18645.5|18525.5|18650.96|18530.96|18616.02|18496.02|290
1629353700000|2021-08-19 06:15:00|18644.84|18524.84|18672.79|18552.79|18672.79|18552.79|18617.67|18497.67|276
1629354000000|2021-08-19 06:20:00|18673.02|18553.02|18639.98|18519.98|18691.41|18571.41|18639.98|18519.98|293
1629354300000|2021-08-19 06:25:00|18638.51|18518.51|18665.15|18545.15|18673.21|18553.21|18630.21|18510.21|280
1629354600000|2021-08-19 06:30:00|18665.26|18545.26|18697.18|18577.18|18724.02|18604.02|18649.16|18529.16|287
1629354900000|2021-08-19 06:35:00|18697.05|18577.05|18728.61|18608.61|18735.2|18615.2|18695.22|18575.22|287
1629355200000|2021-08-19 06:40:00|18728.88|18608.88|18687.76|18567.76|18740.44|18620.44|18671.25|18551.25|292
1629355500000|2021-08-19 06:45:00|18687.83|18567.83|18636.46|18516.46|18688.04|18568.04|18634.62|18514.62|295
1629355800000|2021-08-19 06:50:00|18636|18516|18740.65|18620.65|18741.88|18621.88|18628.05|18508.05|286
1629356100000|2021-08-19 06:55:00|18738.74|18618.74|18692.35|18572.35|18740.25|18620.25|18688.79|18568.79|285
1629356400000|2021-08-19 07:00:00|18692.75|18572.75|18753.88|18633.88|18753.88|18633.88|18683.16|18563.16|281
1629356700000|2021-08-19 07:05:00|18753.92|18633.92|18769.27|18649.27|18777.74|18657.74|18748.99|18628.99|282
1629357000000|2021-08-19 07:10:00|18769.58|18649.58|18786.22|18666.22|18786.22|18666.22|18756.17|18636.17|282
1629357300000|2021-08-19 07:15:00|18786.38|18666.38|18736.82|18616.82|18788.08|18668.08|18732.09|18612.09|298
1629357600000|2021-08-19 07:20:00|18736.85|18616.85|18746.15|18626.15|18750.09|18630.09|18705.28|18585.28|291
1629357900000|2021-08-19 07:25:00|18746.27|18626.27|18705.35|18585.35|18751.19|18631.19|18704.31|18584.31|279
1629358200000|2021-08-19 07:30:00|18704.28|18584.28|18646.37|18526.37|18704.28|18584.28|18643.96|18523.96|291
1629358500000|2021-08-19 07:35:00|18645.47|18525.47|18614.23|18494.23|18645.47|18525.47|18605.42|18485.42|289
1629358800000|2021-08-19 07:40:00|18614.43|18494.43|18658.41|18538.41|18674.96|18554.96|18613.53|18493.53|297
1629359100000|2021-08-19 07:45:00|18654.5|18534.5|18587.98|18467.98|18655.03|18535.03|18577.55|18457.55|293
1629359400000|2021-08-19 07:50:00|18588.28|18468.28|18548.9|18428.9|18588.28|18468.28|18548.9|18428.9|293
1629359700000|2021-08-19 07:55:00|18548.21|18428.21|18694.17|18574.17|18694.17|18574.17|18547.17|18427.17|299
1629360000000|2021-08-19 08:00:00|18699.14|18579.14|18819.97|18699.97|18857.39|18737.39|18698.81|18578.81|298
1629360300000|2021-08-19 08:05:00|18820.19|18700.19|18818.76|18698.76|18869.41|18749.41|18814.73|18694.73|295
1629360600000|2021-08-19 08:10:00|18815.65|18695.65|18688.26|18568.26|18817.1|18697.1|18688.26|18568.26|293
1629360900000|2021-08-19 08:15:00|18685.73|18565.73|18649.22|18529.22|18685.73|18565.73|18630.61|18510.61|295
1629361200000|2021-08-19 08:20:00|18649.44|18529.44|18713.06|18593.06|18721.98|18601.98|18645.57|18525.57|290
1629361500000|2021-08-19 08:25:00|18713.31|18593.31|18800.78|18680.78|18801.54|18681.54|18712.99|18592.99|291
1629361800000|2021-08-19 08:30:00|18801.19|18681.19|18836.62|18716.62|18836.62|18716.62|18779.7|18659.7|296
1629362100000|2021-08-19 08:35:00|18837.41|18717.41|18809.88|18689.88|18850.36|18730.36|18797.11|18677.11|293
1629362400000|2021-08-19 08:40:00|18809.93|18689.93|18808.01|18688.01|18820.58|18700.58|18805.72|18685.72|290
1629362700000|2021-08-19 08:45:00|18807.93|18687.93|18753.97|18633.97|18808.21|18688.21|18750.2|18630.2|273
1629363000000|2021-08-19 08:50:00|18753.32|18633.32|18777.34|18657.34|18777.34|18657.34|18747.34|18627.34|278
1629363300000|2021-08-19 08:55:00|18777.79|18657.79|18798.04|18678.04|18819.2|18699.2|18772.2|18652.2|284
1629363600000|2021-08-19 09:00:00|18798.17|18678.17|18845.45|18725.45|18848.43|18728.43|18798.17|18678.17|284
1629363900000|2021-08-19 09:05:00|18845.5|18725.5|18841.5|18721.5|18866.64|18746.64|18841.24|18721.24|281
1629364200000|2021-08-19 09:10:00|18841.78|18721.78|18862.67|18742.67|18866.01|18746.01|18823.34|18703.34|289
1629364500000|2021-08-19 09:15:00|18862.22|18742.22|18813.57|18693.57|18863.6|18743.6|18813.24|18693.24|275
1629364800000|2021-08-19 09:20:00|18813.32|18693.32|18806.81|18686.81|18815.69|18695.69|18784.53|18664.53|290
1629365100000|2021-08-19 09:25:00|18806.94|18686.94|18831.53|18711.53|18832.43|18712.43|18790.38|18670.38|289
1629365400000|2021-08-19 09:30:00|18831.64|18711.64|18867.84|18747.84|18869.59|18749.59|18828.54|18708.54|291
1629365700000|2021-08-19 09:35:00|18868.01|18748.01|18837.29|18717.29|18874.35|18754.35|18834.9|18714.9|285
1629366000000|2021-08-19 09:40:00|18836.73|18716.73|18855.91|18735.91|18855.91|18735.91|18828.45|18708.45|279
1629366300000|2021-08-19 09:45:00|18857.18|18737.18|18863.42|18743.42|18879.42|18759.42|18845.64|18725.64|286
1629366600000|2021-08-19 09:50:00|18863.46|18743.46|18871.81|18751.81|18873.5|18753.5|18852.51|18732.51|272
1629366900000|2021-08-19 09:55:00|18871.8|18751.8|18856.7|18736.7|18878.56|18758.56|18856.38|18736.38|282
1629367200000|2021-08-19 10:00:00|18856.31|18736.31|18882.17|18762.17|18883.81|18763.81|18853.27|18733.27|281
1629367500000|2021-08-19 10:05:00|18882.15|18762.15|18859.05|18739.05|18894.52|18774.52|18859.05|18739.05|275
1629367800000|2021-08-19 10:10:00|18859.02|18739.02|18786.66|18666.66|18859.02|18739.02|18786.66|18666.66|290
1629368100000|2021-08-19 10:15:00|18786|18666|18727.89|18607.89|18786|18666|18725.98|18605.98|287
1629368400000|2021-08-19 10:20:00|18727.87|18607.87|18744.65|18624.65|18754.22|18634.22|18727.87|18607.87|295
1629368700000|2021-08-19 10:25:00|18745.15|18625.15|18788.15|18668.15|18788.15|18668.15|18744.99|18624.99|281
1629369000000|2021-08-19 10:30:00|18788.12|18668.12|18727.7|18607.7|18795.58|18675.58|18727.55|18607.55|291
1629369300000|2021-08-19 10:35:00|18727.89|18607.89|18689.16|18569.16|18728.06|18608.06|18685.03|18565.03|293
1629369600000|2021-08-19 10:40:00|18688.35|18568.35|18675.24|18555.24|18700.48|18580.48|18669.22|18549.22|297
1629369900000|2021-08-19 10:45:00|18677.4|18557.4|18640|18520|18677.4|18557.4|18639.17|18519.17|287
1629370200000|2021-08-19 10:50:00|18640.14|18520.14|18647.31|18527.31|18647.6|18527.6|18624.55|18504.55|284
1629370500000|2021-08-19 10:55:00|18647.89|18527.89|18645.99|18525.99|18659.61|18539.61|18630.35|18510.35|282
1629370800000|2021-08-19 11:00:00|18646.44|18526.44|18678.58|18558.58|18681.73|18561.73|18619.79|18499.79|289
1629371100000|2021-08-19 11:05:00|18679.52|18559.52|18636.38|18516.38|18680.34|18560.34|18630.63|18510.63|287
1629371400000|2021-08-19 11:10:00|18635.61|18515.61|18664.88|18544.88|18671.78|18551.78|18597.94|18477.94|293
1629371700000|2021-08-19 11:15:00|18663.7|18543.7|18700.86|18580.86|18701.11|18581.11|18650.33|18530.33|289
1629372000000|2021-08-19 11:20:00|18702.27|18582.27|18707.13|18587.13|18727.98|18607.98|18697.18|18577.18|289
1629372300000|2021-08-19 11:25:00|18707.09|18587.09|18673.56|18553.56|18709.42|18589.42|18662.96|18542.96|291
1629372600000|2021-08-19 11:30:00|18673.8|18553.8|18735.88|18615.88|18736.23|18616.23|18672.46|18552.46|288
1629372900000|2021-08-19 11:35:00|18736.18|18616.18|18695.74|18575.74|18738.48|18618.48|18695.74|18575.74|273
1629373200000|2021-08-19 11:40:00|18696.46|18576.46|18656.53|18536.53|18697.99|18577.99|18656.5|18536.5|273
1629373500000|2021-08-19 11:45:00|18656.16|18536.16|18612.1|18492.1|18657.44|18537.44|18603.82|18483.82|293
1629373800000|2021-08-19 11:50:00|18612.19|18492.19|18613.49|18493.49|18621.06|18501.06|18587.2|18467.2|297
1629374100000|2021-08-19 11:55:00|18613.01|18493.01|18543.56|18423.56|18613.28|18493.28|18542.63|18422.63|295
1629374400000|2021-08-19 12:00:00|18543.52|18423.52|18503.98|18383.98|18586.45|18466.45|18503.98|18383.98|298
1629374700000|2021-08-19 12:05:00|18504.32|18384.32|18481.89|18361.89|18524.92|18404.92|18479.55|18359.55|295
1629375000000|2021-08-19 12:10:00|18481.96|18361.96|18567.7|18447.7|18567.7|18447.7|18481.93|18361.93|297
1629375300000|2021-08-19 12:15:00|18566.52|18446.52|18597.5|18477.5|18614.95|18494.95|18554.64|18434.64|298
1629375600000|2021-08-19 12:20:00|18597.6|18477.6|18623.91|18503.91|18653.98|18533.98|18597.49|18477.49|296
1629375900000|2021-08-19 12:25:00|18624.69|18504.69|18661.47|18541.47|18689.14|18569.14|18624.69|18504.69|297
1629376200000|2021-08-19 12:30:00|18661.58|18541.58|18627.04|18507.04|18681.91|18561.91|18617.53|18497.53|298
1629376500000|2021-08-19 12:35:00|18626.85|18506.85|18632.33|18512.33|18657.41|18537.41|18620.95|18500.95|294
1629376800000|2021-08-19 12:40:00|18632.41|18512.41|18699.06|18579.06|18711.14|18591.14|18630.62|18510.62|298
1629377100000|2021-08-19 12:45:00|18699.13|18579.13|18685.76|18565.76|18716.03|18596.03|18685.25|18565.25|291
1629377400000|2021-08-19 12:50:00|18685.45|18565.45|18661.81|18541.81|18686|18566|18659.58|18539.58|298
1629377700000|2021-08-19 12:55:00|18661.79|18541.79|18729.06|18609.06|18744.02|18624.02|18661.79|18541.79|296
1629378000000|2021-08-19 13:00:00|18728.87|18608.87|18738.15|18618.15|18743.08|18623.08|18716.3|18596.3|296
1629378300000|2021-08-19 13:05:00|18737|18617|18756.51|18636.51|18773.16|18653.16|18736.85|18616.85|293
1629378600000|2021-08-19 13:10:00|18756.5|18636.5|18770.3|18650.3|18783.84|18663.84|18754.38|18634.38|290
1629378900000|2021-08-19 13:15:00|18770.39|18650.39|18740.96|18620.96|18795.95|18675.95|18740.96|18620.96|294
1629379200000|2021-08-19 13:20:00|18742.58|18622.58|18752.26|18632.26|18763.01|18643.01|18742.58|18622.58|293
1629379500000|2021-08-19 13:25:00|18752.04|18632.04|18686.21|18566.21|18761.81|18641.81|18685.62|18565.62|297
1629379800000|2021-08-19 13:30:00|18684.62|18564.62|18730.87|18610.87|18738.48|18618.48|18657.41|18537.41|295
1629380100000|2021-08-19 13:35:00|18730.53|18610.53|18751.96|18631.96|18768.94|18648.94|18727.34|18607.34|293
1629380400000|2021-08-19 13:40:00|18751.79|18631.79|18811.83|18691.83|18811.83|18691.83|18740.59|18620.59|291
1629380700000|2021-08-19 13:45:00|18812.49|18692.49|18848.47|18728.47|18868.48|18748.48|18811.47|18691.47|298
1629381000000|2021-08-19 13:50:00|18849.09|18729.09|18918.82|18798.82|18927.67|18807.67|18849.09|18729.09|292
1629381300000|2021-08-19 13:55:00|18917.61|18797.61|18943|18823|18944.5|18824.5|18912.53|18792.53|293
1629381600000|2021-08-19 14:00:00|18943.56|18823.56|19042.92|18922.92|19046.89|18926.89|18943.53|18823.53|297
1629381900000|2021-08-19 14:05:00|19042.73|18922.73|19113.81|18993.81|19127.95|19007.95|19042.73|18922.73|297
1629382200000|2021-08-19 14:10:00|19113.66|18993.66|19088.99|18968.99|19113.66|18993.66|19050.17|18930.17|298
1629382500000|2021-08-19 14:15:00|19088.79|18968.79|19161.52|19041.52|19181.51|19061.51|19088.67|18968.67|298
1629382800000|2021-08-19 14:20:00|19162.11|19042.11|19152.42|19032.42|19198.87|19078.87|19144.99|19024.99|298
1629383100000|2021-08-19 14:25:00|19152.19|19032.19|19092.81|18972.81|19158.14|19038.14|19092.81|18972.81|295
1629383400000|2021-08-19 14:30:00|19094.06|18974.06|19041.23|18921.23|19106.23|18986.23|19036.86|18916.86|296
1629383700000|2021-08-19 14:35:00|19040.2|18920.2|19119.6|18999.6|19131.36|19011.36|19034.18|18914.18|296
1629384000000|2021-08-19 14:40:00|19119.67|18999.67|19093.49|18973.49|19126.69|19006.69|19090.61|18970.61|295
1629384300000|2021-08-19 14:45:00|19092.47|18972.47|19095.53|18975.53|19143.04|19023.04|19090.26|18970.26|289
1629384600000|2021-08-19 14:50:00|19095.83|18975.83|19052.45|18932.45|19105.78|18985.78|19050.65|18930.65|293
1629384900000|2021-08-19 14:55:00|19052.59|18932.59|19137.46|19017.46|19138|19018|19052.47|18932.47|289
1629385200000|2021-08-19 15:00:00|19137.87|19017.87|19231.61|19111.61|19239.19|19119.19|19137.78|19017.78|298
1629385500000|2021-08-19 15:05:00|19232.17|19112.17|19183.46|19063.46|19232.55|19112.55|19176.94|19056.94|297
1629385800000|2021-08-19 15:10:00|19183.44|19063.44|19159.19|19039.19|19190.26|19070.26|19158.62|19038.62|288
1629386100000|2021-08-19 15:15:00|19159.38|19039.38|19184.73|19064.73|19184.73|19064.73|19145.34|19025.34|295
1629386400000|2021-08-19 15:20:00|19185|19065|19170.13|19050.13|19185|19065|19161.44|19041.44|292
1629386700000|2021-08-19 15:25:00|19169.78|19049.78|19156.37|19036.37|19181.14|19061.14|19152.57|19032.57|287
1629387000000|2021-08-19 15:30:00|19156.26|19036.26|19194.33|19074.33|19200.42|19080.42|19156.26|19036.26|292
1629387300000|2021-08-19 15:35:00|19193.12|19073.12|19240.72|19120.72|19285.09|19165.09|19193.06|19073.06|293
1629387600000|2021-08-19 15:40:00|19240.74|19120.74|19221.3|19101.3|19240.74|19120.74|19192.38|19072.38|292
1629387900000|2021-08-19 15:45:00|19220.74|19100.74|19250.44|19130.44|19251.28|19131.28|19219.37|19099.37|289
1629388200000|2021-08-19 15:50:00|19250.54|19130.54|19253.02|19133.02|19271.66|19151.66|19240.44|19120.44|293
1629388500000|2021-08-19 15:55:00|19252.87|19132.87|19289.05|19169.05|19290.25|19170.25|19252.15|19132.15|291
1629388800000|2021-08-19 16:00:00|19289.17|19169.17|19291.74|19171.74|19339.33|19219.33|19282.73|19162.73|299
1629389100000|2021-08-19 16:05:00|19291.03|19171.03|19229.59|19109.59|19291.03|19171.03|19213.37|19093.37|298
1629389400000|2021-08-19 16:10:00|19228.21|19108.21|19220.39|19100.39|19261.05|19141.05|19220.39|19100.39|294
1629389700000|2021-08-19 16:15:00|19220.87|19100.87|19254.78|19134.78|19271.72|19151.72|19218.69|19098.69|294
1629390000000|2021-08-19 16:20:00|19253.34|19133.34|19275.5|19155.5|19284.24|19164.24|19250.55|19130.55|290
1629390300000|2021-08-19 16:25:00|19275.44|19155.44|19289.9|19169.9|19289.99|19169.99|19259.37|19139.37|294
1629390600000|2021-08-19 16:30:00|19289.84|19169.84|19270.27|19150.27|19324.87|19204.87|19268.75|19148.75|298
1629390900000|2021-08-19 16:35:00|19269.85|19149.85|19298.37|19178.37|19316.03|19196.03|19268.88|19148.88|295
1629391200000|2021-08-19 16:40:00|19297.79|19177.79|19324.19|19204.19|19327.43|19207.43|19281.39|19161.39|287
1629391500000|2021-08-19 16:45:00|19323.66|19203.66|19303.71|19183.71|19350.12|19230.12|19303.21|19183.21|295
1629391800000|2021-08-19 16:50:00|19303.66|19183.66|19241.26|19121.26|19316.96|19196.96|19240.14|19120.14|294
1629392100000|2021-08-19 16:55:00|19238.24|19118.24|19206.54|19086.54|19256.61|19136.61|19206.54|19086.54|296
1629392400000|2021-08-19 17:00:00|19207.09|19087.09|19292.93|19172.93|19307.24|19187.24|19207.09|19087.09|295
1629392700000|2021-08-19 17:05:00|19293.01|19173.01|19206.44|19086.44|19293.01|19173.01|19206.44|19086.44|299
1629393000000|2021-08-19 17:10:00|19205.68|19085.68|19228.17|19108.17|19251.05|19131.05|19199.39|19079.39|299
1629393300000|2021-08-19 17:15:00|19228.31|19108.31|19234.42|19114.42|19251.83|19131.83|19225.63|19105.63|298
1629393600000|2021-08-19 17:20:00|19234.49|19114.49|19274.16|19154.16|19293.01|19173.01|19231.19|19111.19|296
1629393900000|2021-08-19 17:25:00|19274.28|19154.28|19287.65|19167.65|19312.45|19192.45|19272.63|19152.63|290
1629394200000|2021-08-19 17:30:00|19287.59|19167.59|19320.38|19200.38|19321.91|19201.91|19285.36|19165.36|284
1629394500000|2021-08-19 17:35:00|19320.27|19200.27|19330.45|19210.45|19334.77|19214.77|19294.64|19174.64|292
1629394800000|2021-08-19 17:40:00|19329.64|19209.64|19293.6|19173.6|19330.01|19210.01|19282.53|19162.53|292
1629395100000|2021-08-19 17:45:00|19293.89|19173.89|19342.16|19222.16|19344.15|19224.15|19293.89|19173.89|285
1629395400000|2021-08-19 17:50:00|19343.46|19223.46|19398.82|19278.82|19399.05|19279.05|19331.56|19211.56|288
1629395700000|2021-08-19 17:55:00|19398.49|19278.49|19387.75|19267.75|19399.69|19279.69|19360.23|19240.23|296
1629396000000|2021-08-19 18:00:00|19388.52|19268.52|19381.25|19261.25|19415.69|19295.69|19379.71|19259.71|297
1629396300000|2021-08-19 18:05:00|19381.59|19261.59|19419.9|19299.9|19428.94|19308.94|19381.45|19261.45|292
1629396600000|2021-08-19 18:10:00|19419.67|19299.67|19452.26|19332.26|19455.4|19335.4|19419.62|19299.62|296
1629396900000|2021-08-19 18:15:00|19452.07|19332.07|19512.53|19392.53|19515.08|19395.08|19450.62|19330.62|296
1629397200000|2021-08-19 18:20:00|19512.59|19392.59|19523.45|19403.45|19524.5|19404.5|19479.6|19359.6|290
1629397500000|2021-08-19 18:25:00|19523.28|19403.28|19641.02|19521.02|19686.07|19566.07|19519.77|19399.77|298
1629397800000|2021-08-19 18:30:00|19641.04|19521.04|19728.14|19608.14|19748.37|19628.37|19637.35|19517.35|299
1629398100000|2021-08-19 18:35:00|19729.08|19609.08|19699.12|19579.12|19743.11|19623.11|19676.12|19556.12|300
1629398400000|2021-08-19 18:40:00|19698.34|19578.34|19737.83|19617.83|19738.67|19618.67|19693.5|19573.5|298
1629398700000|2021-08-19 18:45:00|19737.93|19617.93|19711.21|19591.21|19774.06|19654.06|19689.61|19569.61|298
1629399000000|2021-08-19 18:50:00|19710.82|19590.82|19786.05|19666.05|19786.26|19666.26|19708.92|19588.92|296
1629399300000|2021-08-19 18:55:00|19786.4|19666.4|19808.73|19688.73|19809.98|19689.98|19780.69|19660.69|296
1629399600000|2021-08-19 19:00:00|19810.79|19690.79|19893.52|19773.52|19912.45|19792.45|19810.79|19690.79|299
1629399900000|2021-08-19 19:05:00|19894.6|19774.6|19958.88|19838.88|19965.65|19845.65|19873.24|19753.24|300
1629400200000|2021-08-19 19:10:00|19958.23|19838.23|19853.2|19733.2|19974.94|19854.94|19849.46|19729.46|299
1629400500000|2021-08-19 19:15:00|19855.49|19735.49|19857.22|19737.22|19907.92|19787.92|19850.65|19730.65|297
1629400800000|2021-08-19 19:20:00|19857.43|19737.43|19859.46|19739.46|19893.64|19773.64|19856.86|19736.86|296
1629401100000|2021-08-19 19:25:00|19860.87|19740.87|19884.94|19764.94|19894.04|19774.04|19860.03|19740.03|298
1629401400000|2021-08-19 19:30:00|19884.55|19764.55|19875.28|19755.28|19895.94|19775.94|19837.08|19717.08|299
1629401700000|2021-08-19 19:35:00|19875.14|19755.14|19927.63|19807.63|19939.45|19819.45|19870.15|19750.15|293
1629402000000|2021-08-19 19:40:00|19929.1|19809.1|19968.23|19848.23|19978.83|19858.83|19926.22|19806.22|296
1629402300000|2021-08-19 19:45:00|19968.64|19848.64|19910.61|19790.61|19969.18|19849.18|19870.63|19750.63|300
1629402600000|2021-08-19 19:50:00|19909.24|19789.24|19972.77|19852.77|19982.69|19862.69|19894.09|19774.09|300
1629402900000|2021-08-19 19:55:00|19973.82|19853.82|19977.3|19857.3|19986.72|19866.72|19959.02|19839.02|297
1629403200000|2021-08-19 20:00:00|19976.79|19856.79|20031.57|19911.57|20103.29|19983.29|19969.13|19849.13|299
1629403500000|2021-08-19 20:05:00|20031.38|19911.38|20008.16|19888.16|20042.59|19922.59|20000.2|19880.2|297
1629403800000|2021-08-19 20:10:00|20009.99|19889.99|19858.87|19738.87|20009.99|19889.99|19858.87|19738.87|298
1629404100000|2021-08-19 20:15:00|19859.15|19739.15|19903.1|19783.1|19938.25|19818.25|19855.63|19735.63|297
1629404400000|2021-08-19 20:20:00|19900.84|19780.84|19931.09|19811.09|19932.17|19812.17|19891.54|19771.54|300
1629404700000|2021-08-19 20:25:00|19929.72|19809.72|19908.88|19788.88|19932.97|19812.97|19907.17|19787.17|298
1629405000000|2021-08-19 20:30:00|19908.86|19788.86|19980.44|19860.44|19985.42|19865.42|19907.44|19787.44|296
1629405300000|2021-08-19 20:35:00|19979.27|19859.27|19941.15|19821.15|19987.85|19867.85|19941.15|19821.15|295
1629405600000|2021-08-19 20:40:00|19939.12|19819.12|19960.25|19840.25|19961.34|19841.34|19903.59|19783.59|300
1629405900000|2021-08-19 20:45:00|19959.85|19839.85|19872.45|19752.45|19967.63|19847.63|19870.73|19750.73|297
1629406200000|2021-08-19 20:50:00|19872.77|19752.77|19943.86|19823.86|19952.27|19832.27|19871.35|19751.35|295
1629406500000|2021-08-19 20:55:00|19944.54|19824.54|19975.62|19855.62|19976.18|19856.18|19943.75|19823.75|293
1629406800000|2021-08-19 21:00:00|19975.8|19855.8|19930.76|19810.76|19992.11|19872.11|19923.36|19803.36|294
1629407100000|2021-08-19 21:05:00|19930.74|19810.74|19907.86|19787.86|19968.99|19848.99|19907.86|19787.86|293
1629407400000|2021-08-19 21:10:00|19907.28|19787.28|19884.52|19764.52|19918.15|19798.15|19884.52|19764.52|293
1629407700000|2021-08-19 21:15:00|19884.44|19764.44|19923.65|19803.65|19944.16|19824.16|19883|19763|284
1629408000000|2021-08-19 21:20:00|19923.03|19803.03|19899.72|19779.72|19923.03|19803.03|19898.35|19778.35|292
1629408300000|2021-08-19 21:25:00|19900.19|19780.19|19936.96|19816.96|19948.17|19828.17|19900|19780|287
1629408600000|2021-08-19 21:30:00|19934.23|19814.23|19929.99|19809.99|19947.92|19827.92|19929.99|19809.99|272
1629408900000|2021-08-19 21:35:00|19929.98|19809.98|19935.14|19815.14|19948.6|19828.6|19929.5|19809.5|282
1629409200000|2021-08-19 21:40:00|19934.78|19814.78|19910.94|19790.94|19934.78|19814.78|19896.32|19776.32|282
1629409500000|2021-08-19 21:45:00|19911.02|19791.02|19956.39|19836.39|19958.57|19838.57|19910.93|19790.93|283
1629409800000|2021-08-19 21:50:00|19955.76|19835.76|20009.05|19889.05|20009.05|19889.05|19955.72|19835.72|287
1629410100000|2021-08-19 21:55:00|20009.07|19889.07|20015.64|19895.64|20029.5|19909.5|20001.05|19881.05|295
1629410400000|2021-08-19 22:00:00|20015.03|19895.03|20031.1|19911.1|20053.18|19933.18|20015.03|19895.03|296
1629410700000|2021-08-19 22:05:00|20034.15|19914.15|19983.55|19863.55|20034.15|19914.15|19981.87|19861.87|291
1629411000000|2021-08-19 22:10:00|19982.32|19862.32|19965.81|19845.81|19986.59|19866.59|19955.29|19835.29|291
1629411300000|2021-08-19 22:15:00|19966.15|19846.15|19860.6|19740.6|19967.43|19847.43|19860.6|19740.6|295
1629411600000|2021-08-19 22:20:00|19860.22|19740.22|19947.45|19827.45|19951.43|19831.43|19860.22|19740.22|298
1629411900000|2021-08-19 22:25:00|19948.07|19828.07|19981.48|19861.48|19984.55|19864.55|19942.56|19822.56|290
1629412200000|2021-08-19 22:30:00|19981.2|19861.2|19925.65|19805.65|19981.2|19861.2|19917.45|19797.45|289
1629412500000|2021-08-19 22:35:00|19925.81|19805.81|19907.88|19787.88|19950.8|19830.8|19903|19783|285
1629412800000|2021-08-19 22:40:00|19907.52|19787.52|19879.23|19759.23|19932.51|19812.51|19878.87|19758.87|289
1629413100000|2021-08-19 22:45:00|19879.29|19759.29|19906.79|19786.79|19925.29|19805.29|19875.6|19755.6|287
1629413400000|2021-08-19 22:50:00|19905.49|19785.49|19950.76|19830.76|19953.33|19833.33|19904.47|19784.47|285
1629413700000|2021-08-19 22:55:00|19951.21|19831.21|20042.72|19922.72|20042.81|19922.81|19951.21|19831.21|294
1629414000000|2021-08-19 23:00:00|20043.9|19923.9|20112.85|19992.85|20153.57|20033.57|20043.9|19923.9|299
1629414300000|2021-08-19 23:05:00|20113.08|19993.08|19997.77|19877.77|20116.22|19996.22|19996.91|19876.91|291
1629414600000|2021-08-19 23:10:00|19998.04|19878.04|19984.92|19864.92|20026.31|19906.31|19971.44|19851.44|297
1629414900000|2021-08-19 23:15:00|19985.06|19865.06|19988.48|19868.48|20028.75|19908.75|19982.2|19862.2|295
1629415200000|2021-08-19 23:20:00|19987.86|19867.86|20019.43|19899.43|20019.43|19899.43|19981.57|19861.57|295
1629415500000|2021-08-19 23:25:00|20021.08|19901.08|20055.05|19935.05|20055.34|19935.34|19998.35|19878.35|298
1629415800000|2021-08-19 23:30:00|20053.11|19933.11|20078.33|19958.33|20079.02|19959.02|20037.11|19917.11|299
1629416100000|2021-08-19 23:35:00|20079.09|19959.09|20114.36|19994.36|20121.22|20001.22|20073.45|19953.45|298
1629416400000|2021-08-19 23:40:00|20114.3|19994.3|20119.08|19999.08|20130.81|20010.81|20109.4|19989.4|294
1629416700000|2021-08-19 23:45:00|20119.06|19999.06|20096.59|19976.59|20119.4|19999.4|20051.4|19931.4|291
1629417000000|2021-08-19 23:50:00|20095.84|19975.84|20099.86|19979.86|20114.42|19994.42|20061.59|19941.59|295
1629417300000|2021-08-19 23:55:00|20099.14|19979.14|20164.75|20044.75|20169.16|20049.16|20099.14|19979.14|288
1629417600000|2021-08-20 00:00:00|20165.48|20045.48|20181.91|20061.91|20218.2|20098.2|20110.76|19990.76|298
1629417900000|2021-08-20 00:05:00|20183.24|20063.24|20113.91|19993.91|20192.23|20072.23|20096.85|19976.85|300
1629418200000|2021-08-20 00:10:00|20117.76|19997.76|20242.21|20122.21|20254.58|20134.58|20117.76|19997.76|297
1629418500000|2021-08-20 00:15:00|20242.01|20122.01|20228.96|20108.96|20242.4|20122.4|20215.7|20095.7|298
1629418800000|2021-08-20 00:20:00|20230.09|20110.09|20302.54|20182.54|20348.42|20228.42|20230.09|20110.09|297
1629419100000|2021-08-20 00:25:00|20301.44|20181.44|20357.22|20237.22|20358.9|20238.9|20293.36|20173.36|299
1629419400000|2021-08-20 00:30:00|20358.02|20238.02|20355.83|20235.83|20418.35|20298.35|20343.04|20223.04|299
1629419700000|2021-08-20 00:35:00|20354.69|20234.69|20351.18|20231.18|20385.11|20265.11|20338.65|20218.65|297
1629420000000|2021-08-20 00:40:00|20352.29|20232.29|20373.3|20253.3|20387.78|20267.78|20352.29|20232.29|300
1629420300000|2021-08-20 00:45:00|20373.91|20253.91|20308.57|20188.57|20404.3|20284.3|20308.52|20188.52|299
1629420600000|2021-08-20 00:50:00|20308.85|20188.85|20268.05|20148.05|20317.62|20197.62|20264.7|20144.7|293
1629420900000|2021-08-20 00:55:00|20268.06|20148.06|20303.41|20183.41|20304.28|20184.28|20265.06|20145.06|293
1629421200000|2021-08-20 01:00:00|20303.63|20183.63|20210.64|20090.64|20319.86|20199.86|20210.57|20090.57|297
1629421500000|2021-08-20 01:05:00|20209.08|20089.08|20208.99|20088.99|20241.68|20121.68|20200.24|20080.24|294
1629421800000|2021-08-20 01:10:00|20209.19|20089.19|20248.68|20128.68|20276.97|20156.97|20200.66|20080.66|294
1629422100000|2021-08-20 01:15:00|20248.7|20128.7|20277.9|20157.9|20295.38|20175.38|20245.08|20125.08|291
1629422400000|2021-08-20 01:20:00|20277.88|20157.88|20322.79|20202.79|20336.46|20216.46|20277.01|20157.01|296
1629422700000|2021-08-20 01:25:00|20322.73|20202.73|20266.54|20146.54|20322.73|20202.73|20263.86|20143.86|294
1629423000000|2021-08-20 01:30:00|20266.43|20146.43|20310.63|20190.63|20327.4|20207.4|20265.95|20145.95|294
1629423300000|2021-08-20 01:35:00|20310.21|20190.21|20317.11|20197.11|20329.33|20209.33|20300.79|20180.79|291
1629423600000|2021-08-20 01:40:00|20317.2|20197.2|20352.24|20232.24|20355.56|20235.56|20315.33|20195.33|282
1629423900000|2021-08-20 01:45:00|20352.82|20232.82|20309.99|20189.99|20355.66|20235.66|20308.96|20188.96|292
1629424200000|2021-08-20 01:50:00|20310.46|20190.46|20367.87|20247.87|20375.04|20255.04|20310.46|20190.46|291
1629424500000|2021-08-20 01:55:00|20367.71|20247.71|20358.67|20238.67|20374.47|20254.47|20352.06|20232.06|287
1629424800000|2021-08-20 02:00:00|20357.82|20237.82|20292.35|20172.35|20365.96|20245.96|20292.02|20172.02|296
1629425100000|2021-08-20 02:05:00|20292|20172|20278.25|20158.25|20311.64|20191.64|20277.62|20157.62|289
1629425400000|2021-08-20 02:10:00|20277.63|20157.63|20246.36|20126.36|20277.63|20157.63|20245.71|20125.71|292
1629425700000|2021-08-20 02:15:00|20246.45|20126.45|20227.98|20107.98|20276.65|20156.65|20227.98|20107.98|281
1629426000000|2021-08-20 02:20:00|20227.95|20107.95|20288.57|20168.57|20296.36|20176.36|20227.01|20107.01|281
1629426300000|2021-08-20 02:25:00|20287.86|20167.86|20304.91|20184.91|20313.73|20193.73|20287.43|20167.43|280
1629426600000|2021-08-20 02:30:00|20304.93|20184.93|20315|20195|20339.91|20219.91|20304.81|20184.81|290
1629426900000|2021-08-20 02:35:00|20314.94|20194.94|20291.25|20171.25|20325.84|20205.84|20286.51|20166.51|293
1629427200000|2021-08-20 02:40:00|20290.94|20170.94|20309.29|20189.29|20309.32|20189.32|20283.63|20163.63|291
1629427500000|2021-08-20 02:45:00|20309.27|20189.27|20310.02|20190.02|20351.79|20231.79|20307.62|20187.62|290
1629427800000|2021-08-20 02:50:00|20310.01|20190.01|20269.8|20149.8|20310.01|20190.01|20259.39|20139.39|275
1629428100000|2021-08-20 02:55:00|20270.16|20150.16|20265.66|20145.66|20280.99|20160.99|20254.99|20134.99|283
1629428400000|2021-08-20 03:00:00|20266.38|20146.38|20237.46|20117.46|20300.05|20180.05|20237.38|20117.38|289
1629428700000|2021-08-20 03:05:00|20237.65|20117.65|20227.85|20107.85|20262.26|20142.26|20227.85|20107.85|291
1629429000000|2021-08-20 03:10:00|20226.2|20106.2|20197.54|20077.54|20233.45|20113.45|20189.3|20069.3|287
1629429300000|2021-08-20 03:15:00|20196.24|20076.24|20163.96|20043.96|20228.86|20108.86|20161.06|20041.06|288
1629429600000|2021-08-20 03:20:00|20162.67|20042.67|20101.95|19981.95|20166.01|20046.01|20101.95|19981.95|289
1629429900000|2021-08-20 03:25:00|20101.88|19981.88|20134.79|20014.79|20155.63|20035.63|20099.94|19979.94|283
1629430200000|2021-08-20 03:30:00|20134.51|20014.51|20174.56|20054.56|20199.9|20079.9|20126.45|20006.45|291
1629430500000|2021-08-20 03:35:00|20173.9|20053.9|20196.44|20076.44|20196.44|20076.44|20171.93|20051.93|283
1629430800000|2021-08-20 03:40:00|20197.02|20077.02|20193.16|20073.16|20223.18|20103.18|20180.34|20060.34|292
1629431100000|2021-08-20 03:45:00|20193.04|20073.04|20202.67|20082.67|20220.83|20100.83|20192.54|20072.54|293
1629431400000|2021-08-20 03:50:00|20203.07|20083.07|20159.4|20039.4|20204.19|20084.19|20149.98|20029.98|297
1629431700000|2021-08-20 03:55:00|20158.14|20038.14|20183.37|20063.37|20186.03|20066.03|20148.31|20028.31|285
1629432000000|2021-08-20 04:00:00|20183.08|20063.08|20144.59|20024.59|20200.85|20080.85|20144.59|20024.59|298
1629432300000|2021-08-20 04:05:00|20144.82|20024.82|20164.2|20044.2|20164.4|20044.4|20136.93|20016.93|294
1629432600000|2021-08-20 04:10:00|20164.23|20044.23|20201.34|20081.34|20227.14|20107.14|20163.86|20043.86|293
1629432900000|2021-08-20 04:15:00|20199.9|20079.9|20261.33|20141.33|20264.16|20144.16|20198.96|20078.96|288
1629433200000|2021-08-20 04:20:00|20261.35|20141.35|20251.71|20131.71|20261.35|20141.35|20234.96|20114.96|293
1629433500000|2021-08-20 04:25:00|20250.56|20130.56|20220.75|20100.75|20250.98|20130.98|20218.94|20098.94|278
1629433800000|2021-08-20 04:30:00|20221.09|20101.09|20248.92|20128.92|20261.3|20141.3|20205.27|20085.27|281
1629434100000|2021-08-20 04:35:00|20249.22|20129.22|20234.34|20114.34|20249.51|20129.51|20204.22|20084.22|278
1629434400000|2021-08-20 04:40:00|20233.9|20113.9|20278.77|20158.77|20278.77|20158.77|20228.44|20108.44|288
1629434700000|2021-08-20 04:45:00|20279|20159|20273|20153|20287.67|20167.67|20260.61|20140.61|286
1629435000000|2021-08-20 04:50:00|20272.67|20152.67|20350.06|20230.06|20355.71|20235.71|20270.86|20150.86|293
1629435300000|2021-08-20 04:55:00|20350.83|20230.83|20329.95|20209.95|20351.77|20231.77|20313.6|20193.6|299
1629435600000|2021-08-20 05:00:00|20330.1|20210.1|20314.36|20194.36|20344.87|20224.87|20300.81|20180.81|298
1629435900000|2021-08-20 05:05:00|20313.76|20193.76|20250.21|20130.21|20313.76|20193.76|20247.19|20127.19|297
1629436200000|2021-08-20 05:10:00|20250.54|20130.54|20210.47|20090.47|20251.55|20131.55|20203.74|20083.74|297
1629436500000|2021-08-20 05:15:00|20210.12|20090.12|20258.54|20138.54|20285.39|20165.39|20209.96|20089.96|292
1629436800000|2021-08-20 05:20:00|20257.65|20137.65|20294.98|20174.98|20300.08|20180.08|20250.57|20130.57|292
1629437100000|2021-08-20 05:25:00|20296.92|20176.92|20309.63|20189.63|20332.34|20212.34|20296.92|20176.92|291
1629437400000|2021-08-20 05:30:00|20310.47|20190.47|20357.79|20237.79|20357.79|20237.79|20300.28|20180.28|296
1629437700000|2021-08-20 05:35:00|20358.68|20238.68|20359.15|20239.15|20399.43|20279.43|20357.53|20237.53|295
1629438000000|2021-08-20 05:40:00|20359.83|20239.83|20355.59|20235.59|20384.04|20264.04|20346.65|20226.65|293
1629438300000|2021-08-20 05:45:00|20356.34|20236.34|20316.24|20196.24|20366.91|20246.91|20315.85|20195.85|296
1629438600000|2021-08-20 05:50:00|20315.91|20195.91|20383.16|20263.16|20383.16|20263.16|20312.73|20192.73|295
1629438900000|2021-08-20 05:55:00|20383.09|20263.09|20392.85|20272.85|20398.87|20278.87|20368.93|20248.93|287
1629439200000|2021-08-20 06:00:00|20393.11|20273.11|20364.99|20244.99|20404.36|20284.36|20364.67|20244.67|282
1629439500000|2021-08-20 06:05:00|20364.97|20244.97|20422.38|20302.38|20425.06|20305.06|20364.97|20244.97|289
1629439800000|2021-08-20 06:10:00|20423.55|20303.55|20463.94|20343.94|20464.26|20344.26|20422.48|20302.48|292
1629440100000|2021-08-20 06:15:00|20464.18|20344.18|20436.41|20316.41|20464.25|20344.25|20426.72|20306.72|287
1629440400000|2021-08-20 06:20:00|20436.14|20316.14|20408.05|20288.05|20437.05|20317.05|20407.3|20287.3|282
1629440700000|2021-08-20 06:25:00|20408.96|20288.96|20417.97|20297.97|20418.24|20298.24|20394.53|20274.53|283
1629441000000|2021-08-20 06:30:00|20416.76|20296.76|20340.33|20220.33|20418.02|20298.02|20339.43|20219.43|289
1629441300000|2021-08-20 06:35:00|20340.19|20220.19|20325.74|20205.74|20344.88|20224.88|20321.94|20201.94|288
1629441600000|2021-08-20 06:40:00|20323.46|20203.46|20288.56|20168.56|20323.63|20203.63|20282.57|20162.57|287
1629441900000|2021-08-20 06:45:00|20288.76|20168.76|20334.92|20214.92|20346.86|20226.86|20283.15|20163.15|291
1629442200000|2021-08-20 06:50:00|20334.9|20214.9|20341.5|20221.5|20341.5|20221.5|20322.07|20202.07|285
1629442500000|2021-08-20 06:55:00|20342.17|20222.17|20373.29|20253.29|20373.91|20253.91|20333.29|20213.29|285
1629442800000|2021-08-20 07:00:00|20373.45|20253.45|20371.55|20251.55|20376.89|20256.89|20342.51|20222.51|293
1629443100000|2021-08-20 07:05:00|20371.86|20251.86|20354.57|20234.57|20377.02|20257.02|20351.06|20231.06|283
1629443400000|2021-08-20 07:10:00|20354.16|20234.16|20311.12|20191.12|20356.69|20236.69|20311.12|20191.12|292
1629443700000|2021-08-20 07:15:00|20310.52|20190.52|20383.4|20263.4|20384.12|20264.12|20308.35|20188.35|295
1629444000000|2021-08-20 07:20:00|20382.9|20262.9|20329.49|20209.49|20383.84|20263.84|20329.02|20209.02|292
1629444300000|2021-08-20 07:25:00|20328.43|20208.43|20301.13|20181.13|20334.2|20214.2|20300.24|20180.24|288
1629444600000|2021-08-20 07:30:00|20300.19|20180.19|20248.65|20128.65|20312.23|20192.23|20248.65|20128.65|296
1629444900000|2021-08-20 07:35:00|20248.18|20128.18|20201.14|20081.14|20248.18|20128.18|20200.92|20080.92|294
1629445200000|2021-08-20 07:40:00|20201.29|20081.29|20268.69|20148.69|20268.69|20148.69|20199.76|20079.76|296
1629445500000|2021-08-20 07:45:00|20269.03|20149.03|20191.74|20071.74|20269.24|20149.24|20190.15|20070.15|295
1629445800000|2021-08-20 07:50:00|20192.19|20072.19|20144.04|20024.04|20204.29|20084.29|20132.29|20012.29|298
1629446100000|2021-08-20 07:55:00|20144.07|20024.07|20188.63|20068.63|20188.63|20068.63|20142.39|20022.39|289
1629446400000|2021-08-20 08:00:00|20189.2|20069.2|20263.42|20143.42|20277.88|20157.88|20189.13|20069.13|292
1629446700000|2021-08-20 08:05:00|20262.96|20142.96|20169.4|20049.4|20272.46|20152.46|20169.4|20049.4|292
1629447000000|2021-08-20 08:10:00|20169.53|20049.53|20099.65|19979.65|20172|20052|20098.16|19978.16|296
1629447300000|2021-08-20 08:15:00|20099.71|19979.71|20183.58|20063.58|20185.06|20065.06|20095.07|19975.07|297
1629447600000|2021-08-20 08:20:00|20183.28|20063.28|20202.35|20082.35|20204.25|20084.25|20179.92|20059.92|272
1629447900000|2021-08-20 08:25:00|20202.52|20082.52|20222.13|20102.13|20229.54|20109.54|20201.09|20081.09|291
1629448200000|2021-08-20 08:30:00|20222.08|20102.08|20212.88|20092.88|20224.33|20104.33|20194.76|20074.76|290
1629448500000|2021-08-20 08:35:00|20212.49|20092.49|20202.99|20082.99|20229.71|20109.71|20165.35|20045.35|293
1629448800000|2021-08-20 08:40:00|20202.72|20082.72|20183.5|20063.5|20213.56|20093.56|20183.42|20063.42|292
1629449100000|2021-08-20 08:45:00|20183.58|20063.58|20199.31|20079.31|20206.41|20086.41|20164.99|20044.99|293
1629449400000|2021-08-20 08:50:00|20199.06|20079.06|20217.71|20097.71|20235.8|20115.8|20197.77|20077.77|291
1629449700000|2021-08-20 08:55:00|20217.11|20097.11|20269.31|20149.31|20273.46|20153.46|20215.2|20095.2|294
1629450000000|2021-08-20 09:00:00|20269.18|20149.18|20330.45|20210.45|20336.41|20216.41|20266.58|20146.58|296
1629450300000|2021-08-20 09:05:00|20329.8|20209.8|20353.26|20233.26|20353.26|20233.26|20318.57|20198.57|289
1629450600000|2021-08-20 09:10:00|20353.14|20233.14|20334.93|20214.93|20362.52|20242.52|20332.61|20212.61|296
1629450900000|2021-08-20 09:15:00|20334.73|20214.73|20303.85|20183.85|20336.67|20216.67|20292.99|20172.99|283
1629451200000|2021-08-20 09:20:00|20303.95|20183.95|20301.62|20181.62|20303.98|20183.98|20276.47|20156.47|276
1629451500000|2021-08-20 09:25:00|20302.08|20182.08|20271.66|20151.66|20302.08|20182.08|20266.11|20146.11|285
1629451800000|2021-08-20 09:30:00|20271.81|20151.81|20306.55|20186.55|20307.57|20187.57|20234.19|20114.19|281
1629452100000|2021-08-20 09:35:00|20306.87|20186.87|20350.18|20230.18|20350.18|20230.18|20306.87|20186.87|292
1629452400000|2021-08-20 09:40:00|20350.31|20230.31|20360.32|20240.32|20360.32|20240.32|20323.2|20203.2|280
1629452700000|2021-08-20 09:45:00|20360.18|20240.18|20346.16|20226.16|20374.14|20254.14|20336.73|20216.73|281
1629453000000|2021-08-20 09:50:00|20346.22|20226.22|20354.19|20234.19|20362.38|20242.38|20337.34|20217.34|290
1629453300000|2021-08-20 09:55:00|20351.85|20231.85|20338.5|20218.5|20353.16|20233.16|20328.48|20208.48|282
1629453600000|2021-08-20 10:00:00|20338.78|20218.78|20351.24|20231.24|20353.55|20233.55|20322.8|20202.8|283
1629453900000|2021-08-20 10:05:00|20349.62|20229.62|20319.99|20199.99|20349.62|20229.62|20303.87|20183.87|294
1629454200000|2021-08-20 10:10:00|20319.82|20199.82|20356.76|20236.76|20356.82|20236.82|20310.07|20190.07|282
1629454500000|2021-08-20 10:15:00|20355.77|20235.77|20377.14|20257.14|20393.27|20273.27|20354.54|20234.54|285
1629454800000|2021-08-20 10:20:00|20377.26|20257.26|20368.93|20248.93|20381.39|20261.39|20352.16|20232.16|293
1629455100000|2021-08-20 10:25:00|20368.94|20248.94|20424.98|20304.98|20425.44|20305.44|20365.32|20245.32|291
1629455400000|2021-08-20 10:30:00|20424.31|20304.31|20441.85|20321.85|20443.48|20323.48|20421.41|20301.41|297
1629455700000|2021-08-20 10:35:00|20442.29|20322.29|20490.66|20370.66|20491.95|20371.95|20441.5|20321.5|293
1629456000000|2021-08-20 10:40:00|20491.32|20371.32|20463.49|20343.49|20491.61|20371.61|20456.47|20336.47|292
1629456300000|2021-08-20 10:45:00|20463.74|20343.74|20447.68|20327.68|20463.9|20343.9|20440.74|20320.74|298
1629456600000|2021-08-20 10:50:00|20448.75|20328.75|20437.88|20317.88|20452.3|20332.3|20432.35|20312.35|293
1629456900000|2021-08-20 10:55:00|20438.17|20318.17|20441.28|20321.28|20441.31|20321.31|20417.41|20297.41|292
1629457200000|2021-08-20 11:00:00|20440.86|20320.86|20401.59|20281.59|20442.84|20322.84|20398.49|20278.49|297
1629457500000|2021-08-20 11:05:00|20401.96|20281.96|20370.37|20250.37|20404.46|20284.46|20349.59|20229.59|297
1629457800000|2021-08-20 11:10:00|20370.01|20250.01|20350.33|20230.33|20376.69|20256.69|20348.9|20228.9|287
1629458100000|2021-08-20 11:15:00|20350.49|20230.49|20371.61|20251.61|20372.72|20252.72|20315.77|20195.77|294
1629458400000|2021-08-20 11:20:00|20372.28|20252.28|20408.67|20288.67|20410.35|20290.35|20356.15|20236.15|287
1629458700000|2021-08-20 11:25:00|20408.79|20288.79|20408.84|20288.84|20408.84|20288.84|20372.73|20252.73|287
1629459000000|2021-08-20 11:30:00|20411.04|20291.04|20334.59|20214.59|20411.04|20291.04|20333.06|20213.06|290
1629459300000|2021-08-20 11:35:00|20334.71|20214.71|20350.33|20230.33|20362.59|20242.59|20334.01|20214.01|290
1629459600000|2021-08-20 11:40:00|20350.6|20230.6|20333.4|20213.4|20358.18|20238.18|20331.27|20211.27|289
1629459900000|2021-08-20 11:45:00|20333.26|20213.26|20285.06|20165.06|20333.26|20213.26|20275.08|20155.08|291
1629460200000|2021-08-20 11:50:00|20285.25|20165.25|20292.58|20172.58|20309.78|20189.78|20279.25|20159.25|286
1629460500000|2021-08-20 11:55:00|20293.23|20173.23|20308.05|20188.05|20322.92|20202.92|20292.75|20172.75|289
1629460800000|2021-08-20 12:00:00|20307.93|20187.93|20355.85|20235.85|20363.85|20243.85|20298.48|20178.48|297
1629461100000|2021-08-20 12:05:00|20355.81|20235.81|20332.51|20212.51|20355.81|20235.81|20316.99|20196.99|289
1629461400000|2021-08-20 12:10:00|20332.74|20212.74|20377.2|20257.2|20379.26|20259.26|20332.74|20212.74|294
1629461700000|2021-08-20 12:15:00|20377.35|20257.35|20364.27|20244.27|20378.38|20258.38|20349.27|20229.27|294
1629462000000|2021-08-20 12:20:00|20364.33|20244.33|20413.21|20293.21|20413.21|20293.21|20352.72|20232.72|291
1629462300000|2021-08-20 12:25:00|20413.14|20293.14|20463.25|20343.25|20465.8|20345.8|20408.77|20288.77|296
1629462600000|2021-08-20 12:30:00|20463.78|20343.78|20423.66|20303.66|20463.78|20343.78|20422.61|20302.61|293
1629462900000|2021-08-20 12:35:00|20423.78|20303.78|20431.65|20311.65|20443.61|20323.61|20417.16|20297.16|289
1629463200000|2021-08-20 12:40:00|20431.53|20311.53|20406.3|20286.3|20440.23|20320.23|20405.78|20285.78|285
1629463500000|2021-08-20 12:45:00|20405.7|20285.7|20440.35|20320.35|20440.35|20320.35|20364.34|20244.34|295
1629463800000|2021-08-20 12:50:00|20442.11|20322.11|20507.7|20387.7|20509.17|20389.17|20442.09|20322.09|294
1629464100000|2021-08-20 12:55:00|20508.4|20388.4|20493.63|20373.63|20508.4|20388.4|20481.14|20361.14|296
1629464400000|2021-08-20 13:00:00|20492.49|20372.49|20491.59|20371.59|20521.13|20401.13|20471.83|20351.83|292
1629464700000|2021-08-20 13:05:00|20492.2|20372.2|20481.83|20361.83|20492.2|20372.2|20472.78|20352.78|286
1629465000000|2021-08-20 13:10:00|20481.8|20361.8|20496.68|20376.68|20501.63|20381.63|20480.62|20360.62|294
1629465300000|2021-08-20 13:15:00|20496.59|20376.59|20484.83|20364.83|20496.88|20376.88|20477.85|20357.85|284
1629465600000|2021-08-20 13:20:00|20484.63|20364.63|20534.32|20414.32|20536.32|20416.32|20484.6|20364.6|288
1629465900000|2021-08-20 13:25:00|20534.16|20414.16|20605.59|20485.59|20634.31|20514.31|20533.94|20413.94|297
1629466200000|2021-08-20 13:30:00|20605.56|20485.56|20638.42|20518.42|20640.88|20520.88|20586.91|20466.91|295
1629466500000|2021-08-20 13:35:00|20638.85|20518.85|20682.74|20562.74|20689.38|20569.38|20636.35|20516.35|300
1629466800000|2021-08-20 13:40:00|20681.75|20561.75|20698.97|20578.97|20698.97|20578.97|20664.63|20544.63|295
1629467100000|2021-08-20 13:45:00|20698.77|20578.77|20714.57|20594.57|20720.19|20600.19|20666.26|20546.26|296
1629467400000|2021-08-20 13:50:00|20713.72|20593.72|20711|20591|20713.81|20593.81|20676.49|20556.49|297
1629467700000|2021-08-20 13:55:00|20711.07|20591.07|20722.9|20602.9|20729.45|20609.45|20707.89|20587.89|296
1629468000000|2021-08-20 14:00:00|20722.94|20602.94|20693.81|20573.81|20729.43|20609.43|20676.29|20556.29|295
1629468300000|2021-08-20 14:05:00|20692.97|20572.97|20672.87|20552.87|20696.53|20576.53|20647.88|20527.88|297
1629468600000|2021-08-20 14:10:00|20672.2|20552.2|20716.29|20596.29|20716.29|20596.29|20672.2|20552.2|292
1629468900000|2021-08-20 14:15:00|20716.84|20596.84|20781.06|20661.06|20785.8|20665.8|20716.84|20596.84|298
1629469200000|2021-08-20 14:20:00|20781.57|20661.57|20779.52|20659.52|20810.79|20690.79|20777.18|20657.18|297
1629469500000|2021-08-20 14:25:00|20778.13|20658.13|20813.6|20693.6|20813.6|20693.6|20754.74|20634.74|300
1629469800000|2021-08-20 14:30:00|20813.36|20693.36|20782.33|20662.33|20819.78|20699.78|20764.28|20644.28|297
1629470100000|2021-08-20 14:35:00|20782.25|20662.25|20890.75|20770.75|20890.75|20770.75|20775.41|20655.41|295
1629470400000|2021-08-20 14:40:00|20897.74|20777.74|20945.52|20825.52|20951.67|20831.67|20896.31|20776.31|299
1629470700000|2021-08-20 14:45:00|20945.73|20825.73|20952.27|20832.27|21009.72|20889.72|20945.73|20825.73|300
1629471000000|2021-08-20 14:50:00|20952.87|20832.87|20977.57|20857.57|20996.18|20876.18|20935.51|20815.51|299
1629471300000|2021-08-20 14:55:00|20977.27|20857.27|20963.68|20843.68|20977.27|20857.27|20927.72|20807.72|298
1629471600000|2021-08-20 15:00:00|20962.73|20842.73|20843.56|20723.56|20968.21|20848.21|20820.96|20700.96|299
1629471900000|2021-08-20 15:05:00|20845.39|20725.39|20803.94|20683.94|20846.54|20726.54|20800.38|20680.38|296
1629472200000|2021-08-20 15:10:00|20803.12|20683.12|20849.03|20729.03|20856.58|20736.58|20794.97|20674.97|297
1629472500000|2021-08-20 15:15:00|20848.19|20728.19|20882.21|20762.21|20882.21|20762.21|20841.25|20721.25|294
1629472800000|2021-08-20 15:20:00|20882.06|20762.06|20896.77|20776.77|20916.24|20796.24|20881.25|20761.25|294
1629473100000|2021-08-20 15:25:00|20898.01|20778.01|20905.88|20785.88|20943.07|20823.07|20897.17|20777.17|293
1629473400000|2021-08-20 15:30:00|20906.56|20786.56|20894.51|20774.51|20910.11|20790.11|20871.66|20751.66|295
1629473700000|2021-08-20 15:35:00|20894.44|20774.44|20918.99|20798.99|20921.97|20801.97|20880.88|20760.88|296
1629474000000|2021-08-20 15:40:00|20919.85|20799.85|20930.06|20810.06|20941.12|20821.12|20916.73|20796.73|292
1629474300000|2021-08-20 15:45:00|20930.6|20810.6|20961.79|20841.79|20961.79|20841.79|20923.98|20803.98|297
1629474600000|2021-08-20 15:50:00|20962.12|20842.12|20929.72|20809.72|20968.74|20848.74|20916.83|20796.83|294
1629474900000|2021-08-20 15:55:00|20930.28|20810.28|20980.22|20860.22|20982.18|20862.18|20930.28|20810.28|295
1629475200000|2021-08-20 16:00:00|20980.93|20860.93|20944.06|20824.06|21014.28|20894.28|20943.27|20823.27|298
1629475500000|2021-08-20 16:05:00|20943.74|20823.74|20965.22|20845.22|21007.88|20887.88|20936|20816|298
1629475800000|2021-08-20 16:10:00|20964.91|20844.91|21024.05|20904.05|21025.86|20905.86|20964.91|20844.91|297
1629476100000|2021-08-20 16:15:00|21023.77|20903.77|21053.03|20933.03|21053.7|20933.7|21008|20888|298
1629476400000|2021-08-20 16:20:00|21052.76|20932.76|21026.32|20906.32|21062.26|20942.26|21021.52|20901.52|299
1629476700000|2021-08-20 16:25:00|21025.91|20905.91|21041.61|20921.61|21042.02|20922.02|21005.6|20885.6|296
1629477000000|2021-08-20 16:30:00|21042.95|20922.95|20909.8|20789.8|21063.43|20943.43|20889.9|20769.9|298
1629477300000|2021-08-20 16:35:00|20911.31|20791.31|20869.06|20749.06|20925.97|20805.97|20853.35|20733.35|296
1629477600000|2021-08-20 16:40:00|20868.73|20748.73|20911.88|20791.88|20918.36|20798.36|20868.73|20748.73|292
1629477900000|2021-08-20 16:45:00|20911.79|20791.79|20811.53|20691.53|20911.88|20791.88|20811.53|20691.53|294
1629478200000|2021-08-20 16:50:00|20810.28|20690.28|20836.44|20716.44|20843.9|20723.9|20754.29|20634.29|295
1629478500000|2021-08-20 16:55:00|20836.63|20716.63|20867.5|20747.5|20880.52|20760.52|20836.14|20716.14|295
1629478800000|2021-08-20 17:00:00|20867.34|20747.34|20876.08|20756.08|20883.76|20763.76|20865.05|20745.05|289
1629479100000|2021-08-20 17:05:00|20875.36|20755.36|20900.66|20780.66|20922.23|20802.23|20875.13|20755.13|289
1629479400000|2021-08-20 17:10:00|20900.88|20780.88|20888.45|20768.45|20916.73|20796.73|20884.5|20764.5|291
1629479700000|2021-08-20 17:15:00|20888.41|20768.41|20918.71|20798.71|20923.17|20803.17|20886.63|20766.63|292
1629480000000|2021-08-20 17:20:00|20919.06|20799.06|20859.97|20739.97|20919.39|20799.39|20859.97|20739.97|297
1629480300000|2021-08-20 17:25:00|20859.55|20739.55|20814.12|20694.12|20860.03|20740.03|20810.51|20690.51|290
1629480600000|2021-08-20 17:30:00|20814.63|20694.63|20806.45|20686.45|20840.54|20720.54|20805.94|20685.94|295
1629480900000|2021-08-20 17:35:00|20806.23|20686.23|20768.57|20648.57|20811.34|20691.34|20766.43|20646.43|295
1629481200000|2021-08-20 17:40:00|20768.77|20648.77|20776.16|20656.16|20802.98|20682.98|20768|20648|288
1629481500000|2021-08-20 17:45:00|20776.42|20656.42|20821.09|20701.09|20829.97|20709.97|20776.42|20656.42|292
1629481800000|2021-08-20 17:50:00|20822.34|20702.34|20848.83|20728.83|20860.7|20740.7|20822.05|20702.05|290
1629482100000|2021-08-20 17:55:00|20846.66|20726.66|20826.91|20706.91|20849.7|20729.7|20825.81|20705.81|284
1629482400000|2021-08-20 18:00:00|20826.63|20706.63|20777.97|20657.97|20852.42|20732.42|20774.54|20654.54|293
1629482700000|2021-08-20 18:05:00|20777.58|20657.58|20840.18|20720.18|20847.57|20727.57|20776.96|20656.96|293
1629483000000|2021-08-20 18:10:00|20840.04|20720.04|20802.99|20682.99|20840.04|20720.04|20802.89|20682.89|284
1629483300000|2021-08-20 18:15:00|20802.9|20682.9|20789.73|20669.73|20816|20696|20786.39|20666.39|297
1629483600000|2021-08-20 18:20:00|20791.87|20671.87|20776.65|20656.65|20792.21|20672.21|20751.16|20631.16|290
1629483900000|2021-08-20 18:25:00|20777|20657|20729.45|20609.45|20797.12|20677.12|20725.08|20605.08|292
1629484200000|2021-08-20 18:30:00|20729.8|20609.8|20624.39|20504.39|20729.8|20609.8|20624.39|20504.39|297
1629484500000|2021-08-20 18:35:00|20624.29|20504.29|20568.08|20448.08|20639.59|20519.59|20566.44|20446.44|297
1629484800000|2021-08-20 18:40:00|20567.83|20447.83|20617.68|20497.68|20617.68|20497.68|20546.47|20426.47|292
1629485100000|2021-08-20 18:45:00|20618.14|20498.14|20682.38|20562.38|20684.84|20564.84|20618.14|20498.14|291
1629485400000|2021-08-20 18:50:00|20682.81|20562.81|20664.05|20544.05|20707.51|20587.51|20653.39|20533.39|291
1629485700000|2021-08-20 18:55:00|20665.81|20545.81|20662.84|20542.84|20691.8|20571.8|20641.87|20521.87|289
1629486000000|2021-08-20 19:00:00|20662.97|20542.97|20760.7|20640.7|20760.7|20640.7|20662.59|20542.59|296
1629486300000|2021-08-20 19:05:00|20761.27|20641.27|20741.1|20621.1|20761.27|20641.27|20725.65|20605.65|296
1629486600000|2021-08-20 19:10:00|20741.3|20621.3|20751.2|20631.2|20753.5|20633.5|20727.18|20607.18|287
1629486900000|2021-08-20 19:15:00|20751.05|20631.05|20820.78|20700.78|20822.78|20702.78|20744.95|20624.95|296
1629487200000|2021-08-20 19:20:00|20820.96|20700.96|20841.77|20721.77|20843.61|20723.61|20818.91|20698.91|291
1629487500000|2021-08-20 19:25:00|20842.59|20722.59|20822.94|20702.94|20843.71|20723.71|20812.32|20692.32|281
1629487800000|2021-08-20 19:30:00|20822.49|20702.49|20817.49|20697.49|20824.22|20704.22|20810.95|20690.95|284
1629488100000|2021-08-20 19:35:00|20817.85|20697.85|20838.42|20718.42|20850.94|20730.94|20795.23|20675.23|286
1629488400000|2021-08-20 19:40:00|20838.27|20718.27|20844.4|20724.4|20849.51|20729.51|20834.75|20714.75|280
1629488700000|2021-08-20 19:45:00|20844.47|20724.47|20814.06|20694.06|20846.58|20726.58|20807.52|20687.52|275
1629489000000|2021-08-20 19:50:00|20814.28|20694.28|20820.02|20700.02|20842.28|20722.28|20813.26|20693.26|284
1629489300000|2021-08-20 19:55:00|20820.17|20700.17|20837.31|20717.31|20866.1|20746.1|20819.69|20699.69|286
1629489600000|2021-08-20 20:00:00|20838.22|20718.22|20816.89|20696.89|20842.85|20722.85|20803.09|20683.09|281
1629489900000|2021-08-20 20:05:00|20816.75|20696.75|20816.73|20696.73|20816.92|20696.92|20785.28|20665.28|286
1629490200000|2021-08-20 20:10:00|20816.7|20696.7|20879.76|20759.76|20883.45|20763.45|20816.7|20696.7|299
1629490500000|2021-08-20 20:15:00|20880.09|20760.09|20889.04|20769.04|20891.25|20771.25|20863.6|20743.6|298
1629490800000|2021-08-20 20:20:00|20889.03|20769.03|20879.26|20759.26|20889.72|20769.72|20871.76|20751.76|277
1629491100000|2021-08-20 20:25:00|20879.31|20759.31|20925.85|20805.85|20929.62|20809.62|20860.68|20740.68|287
1629491400000|2021-08-20 20:30:00|20925.57|20805.57|20909.43|20789.43|20931.83|20811.83|20901.43|20781.43|291
1629491700000|2021-08-20 20:35:00|20909.58|20789.58|20901.29|20781.29|20911.59|20791.59|20895.14|20775.14|286
1629492000000|2021-08-20 20:40:00|20901.12|20781.12|20880.89|20760.89|20903.35|20783.35|20880.29|20760.29|291
1629492300000|2021-08-20 20:45:00|20882.26|20762.26|20879.8|20759.8|20895.08|20775.08|20865.19|20745.19|286
1629492600000|2021-08-20 20:50:00|20878.59|20758.59|20859.07|20739.07|20881.13|20761.13|20859.01|20739.01|285
1629492900000|2021-08-20 20:55:00|20859.22|20739.22|20840.79|20720.79|20860.9|20740.9|20834.62|20714.62|230
1629529200000|2021-08-21 07:00:00|20966.61|20846.61|20967.51|20847.51|20988.98|20868.98|20965.91|20845.91|294
1629529500000|2021-08-21 07:05:00|20967.5|20847.5|20938.34|20818.34|20967.5|20847.5|20924.77|20804.77|275
1629529800000|2021-08-21 07:10:00|20938.48|20818.48|20966.13|20846.13|20970.14|20850.14|20938.37|20818.37|275
1629530100000|2021-08-21 07:15:00|20965.91|20845.91|21035.66|20915.66|21045.88|20925.88|20960.77|20840.77|296
1629530400000|2021-08-21 07:20:00|21034.39|20914.39|21052.16|20932.16|21060.75|20940.75|21034.39|20914.39|280
1629530700000|2021-08-21 07:25:00|21052.26|20932.26|21042.7|20922.7|21057.59|20937.59|21032.13|20912.13|273
1629531000000|2021-08-21 07:30:00|21042.6|20922.6|21043.96|20923.96|21052.7|20932.7|21030.16|20910.16|282
1629531300000|2021-08-21 07:35:00|21044.13|20924.13|21032.73|20912.73|21044.2|20924.2|21026.44|20906.44|283
1629531600000|2021-08-21 07:40:00|21033.65|20913.65|21049.96|20929.96|21054.19|20934.19|21022.97|20902.97|271
1629531900000|2021-08-21 07:45:00|21051.27|20931.27|21084.71|20964.71|21085.26|20965.26|21047.43|20927.43|285
1629532200000|2021-08-21 07:50:00|21085.5|20965.5|21077.03|20957.03|21095.17|20975.17|21072.42|20952.42|280
1629532500000|2021-08-21 07:55:00|21076.98|20956.98|21094.02|20974.02|21094.94|20974.94|21075.44|20955.44|203
1629532800000|2021-08-21 08:00:00|21093.68|20973.68|21102.79|20982.79|21113.52|20993.52|21081.34|20961.34|291
1629533100000|2021-08-21 08:05:00|21103.16|20983.16|21146.11|21026.11|21146.11|21026.11|21096.2|20976.2|281
1629533400000|2021-08-21 08:10:00|21146.2|21026.2|21147.98|21027.98|21155.24|21035.24|21134.42|21014.42|287
1629533700000|2021-08-21 08:15:00|21147.62|21027.62|21119.39|20999.39|21153.62|21033.62|21111.48|20991.48|284
1629534000000|2021-08-21 08:20:00|21119.36|20999.36|21036.3|20916.3|21119.43|20999.43|21036.03|20916.03|297
1629534300000|2021-08-21 08:25:00|21036.33|20916.33|21050.49|20930.49|21052.95|20932.95|21027.47|20907.47|290
1629534600000|2021-08-21 08:30:00|21049.64|20929.64|21018.46|20898.46|21049.94|20929.94|21014.11|20894.11|294
1629534900000|2021-08-21 08:35:00|21018.49|20898.49|21047.01|20927.01|21053.76|20933.76|21016.24|20896.24|285
1629535200000|2021-08-21 08:40:00|21047.03|20927.03|21059.34|20939.34|21061.3|20941.3|21035.58|20915.58|288
1629535500000|2021-08-21 08:45:00|21059.38|20939.38|21033.73|20913.73|21060.69|20940.69|21030.89|20910.89|293
1629535800000|2021-08-21 08:50:00|21033.79|20913.79|21039.83|20919.83|21044.93|20924.93|21029.18|20909.18|293
1629536100000|2021-08-21 08:55:00|21039.93|20919.93|21032.72|20912.72|21042.39|20922.39|21013.53|20893.53|290
1629536400000|2021-08-21 09:00:00|21034.47|20914.47|21019.23|20899.23|21043.49|20923.49|21015.37|20895.37|286
1629536700000|2021-08-21 09:05:00|21019.31|20899.31|20999.73|20879.73|21019.98|20899.98|20967.73|20847.73|292
1629537000000|2021-08-21 09:10:00|20999.18|20879.18|21023.13|20903.13|21043.45|20923.45|20993.48|20873.48|290
1629537300000|2021-08-21 09:15:00|21023.01|20903.01|20990.71|20870.71|21023.08|20903.08|20981.48|20861.48|291
1629537600000|2021-08-21 09:20:00|20991.15|20871.15|21013.93|20893.93|21020.01|20900.01|20984.84|20864.84|281
1629537900000|2021-08-21 09:25:00|21013.44|20893.44|20994.85|20874.85|21013.86|20893.86|20986.71|20866.71|280
1629538200000|2021-08-21 09:30:00|20994.61|20874.61|20950.95|20830.95|20994.61|20874.61|20944.59|20824.59|290
1629538500000|2021-08-21 09:35:00|20951.54|20831.54|20932.63|20812.63|20952.7|20832.7|20925.44|20805.44|287
1629538800000|2021-08-21 09:40:00|20932.99|20812.99|20964.2|20844.2|20973.96|20853.96|20932.99|20812.99|293
1629539100000|2021-08-21 09:45:00|20964.68|20844.68|21018.4|20898.4|21026.22|20906.22|20964.68|20844.68|293
1629539400000|2021-08-21 09:50:00|21018.31|20898.31|20977.22|20857.22|21020.1|20900.1|20977.22|20857.22|279
1629539700000|2021-08-21 09:55:00|20976.92|20856.92|20963.76|20843.76|20978.3|20858.3|20943.47|20823.47|289
1629540000000|2021-08-21 10:00:00|20965.4|20845.4|20976.22|20856.22|20979.6|20859.6|20941.24|20821.24|288
1629540300000|2021-08-21 10:05:00|20977.2|20857.2|20987.11|20867.11|21009.31|20889.31|20977.2|20857.2|290
1629540600000|2021-08-21 10:10:00|20987.1|20867.1|21003.13|20883.13|21011.87|20891.87|20970.61|20850.61|285
1629540900000|2021-08-21 10:15:00|21004.02|20884.02|21018.69|20898.69|21018.69|20898.69|21003.77|20883.77|285
1629541200000|2021-08-21 10:20:00|21018.74|20898.74|21028.59|20908.59|21028.59|20908.59|21010.32|20890.32|279
1629541500000|2021-08-21 10:25:00|21028.63|20908.63|21022|20902|21041.02|20921.02|21020.94|20900.94|290
1629541800000|2021-08-21 10:30:00|21021.78|20901.78|21014.72|20894.72|21021.78|20901.78|20994.58|20874.58|278
1629542100000|2021-08-21 10:35:00|21014.88|20894.88|21022.86|20902.86|21028.37|20908.37|21005.92|20885.92|285
1629542400000|2021-08-21 10:40:00|21022.17|20902.17|21045.3|20925.3|21050.93|20930.93|21015.31|20895.31|279
1629542700000|2021-08-21 10:45:00|21045.67|20925.67|21061.88|20941.88|21115.74|20995.74|21028.65|20908.65|290
1629543000000|2021-08-21 10:50:00|21062.36|20942.36|21119.56|20999.56|21119.56|20999.56|21060.18|20940.18|297
1629543300000|2021-08-21 10:55:00|21117.66|20997.66|21099.12|20979.12|21136.83|21016.83|21095.94|20975.94|295
1629543600000|2021-08-21 11:00:00|21099.54|20979.54|21003.24|20883.24|21129.07|21009.07|21001.83|20881.83|296
1629543900000|2021-08-21 11:05:00|21003.44|20883.44|20751.37|20631.37|21003.44|20883.44|20715.66|20595.66|297
1629544200000|2021-08-21 11:10:00|20750.88|20630.88|20677.45|20557.45|20752.33|20632.33|20595.51|20475.51|300
1629544500000|2021-08-21 11:15:00|20678.75|20558.75|20760.71|20640.71|20777.07|20657.07|20678.75|20558.75|297
1629544800000|2021-08-21 11:20:00|20759.07|20639.07|20627.32|20507.32|20759.07|20639.07|20627.15|20507.15|297
1629545100000|2021-08-21 11:25:00|20627.71|20507.71|20642.26|20522.26|20689.4|20569.4|20625.29|20505.29|296
1629545400000|2021-08-21 11:30:00|20643.16|20523.16|20703.1|20583.1|20703.5|20583.5|20639.87|20519.87|298
1629545700000|2021-08-21 11:35:00|20703.58|20583.58|20721.4|20601.4|20758.7|20638.7|20703.58|20583.58|295
1629546000000|2021-08-21 11:40:00|20721.02|20601.02|20730.39|20610.39|20739.7|20619.7|20717.06|20597.06|290
1629546300000|2021-08-21 11:45:00|20729.81|20609.81|20679.3|20559.3|20729.81|20609.81|20679.3|20559.3|290
1629546600000|2021-08-21 11:50:00|20678.97|20558.97|20709.28|20589.28|20739.48|20619.48|20678.13|20558.13|296
1629546900000|2021-08-21 11:55:00|20709.23|20589.23|20746.72|20626.72|20751.83|20631.83|20708.92|20588.92|292
1629547200000|2021-08-21 12:00:00|20747.74|20627.74|20812.47|20692.47|20812.47|20692.47|20726.15|20606.15|298
1629547500000|2021-08-21 12:05:00|20814.06|20694.06|20814.26|20694.26|20832.94|20712.94|20814.06|20694.06|294
1629547800000|2021-08-21 12:10:00|20813.15|20693.15|20827.74|20707.74|20831.27|20711.27|20799.23|20679.23|294
1629548100000|2021-08-21 12:15:00|20827.9|20707.9|20852.94|20732.94|20856.97|20736.97|20825.57|20705.57|296
1629548400000|2021-08-21 12:20:00|20853|20733|20859.8|20739.8|20861.44|20741.44|20841.25|20721.25|287
1629548700000|2021-08-21 12:25:00|20859.78|20739.78|20853.37|20733.37|20863.55|20743.55|20849.16|20729.16|286
1629549000000|2021-08-21 12:30:00|20853.99|20733.99|20828.99|20708.99|20864.46|20744.46|20812.61|20692.61|295
1629549300000|2021-08-21 12:35:00|20829.36|20709.36|20852.6|20732.6|20859.88|20739.88|20825.23|20705.23|293
1629549600000|2021-08-21 12:40:00|20852.9|20732.9|20892.81|20772.81|20892.81|20772.81|20845.69|20725.69|293
1629549900000|2021-08-21 12:45:00|20893.27|20773.27|20960.68|20840.68|20968.74|20848.74|20893.14|20773.14|291
1629550200000|2021-08-21 12:50:00|20960.79|20840.79|21024.79|20904.79|21042.44|20922.44|20960.64|20840.64|300
1629550500000|2021-08-21 12:55:00|21025.8|20905.8|21054.1|20934.1|21079.22|20959.22|21025.8|20905.8|295
1629550800000|2021-08-21 13:00:00|21055.11|20935.11|21086.86|20966.86|21112.4|20992.4|21050.73|20930.73|296
1629551100000|2021-08-21 13:05:00|21085.83|20965.83|21064.2|20944.2|21098.19|20978.19|21061.4|20941.4|292
1629551400000|2021-08-21 13:10:00|21062.57|20942.57|20985.81|20865.81|21062.66|20942.66|20976.63|20856.63|298
1629551700000|2021-08-21 13:15:00|20985.92|20865.92|20974.54|20854.54|21030.53|20910.53|20968.98|20848.98|282
1629552000000|2021-08-21 13:20:00|20974.91|20854.91|20999.71|20879.71|21005.93|20885.93|20974.86|20854.86|290
1629552300000|2021-08-21 13:25:00|21000.54|20880.54|21046.69|20926.69|21059.9|20939.9|21000.44|20880.44|289
1629552600000|2021-08-21 13:30:00|21046.18|20926.18|21059.87|20939.87|21064.09|20944.09|21040.8|20920.8|283
1629552900000|2021-08-21 13:35:00|21059.64|20939.64|21028.41|20908.41|21060.86|20940.86|21026.28|20906.28|286
1629553200000|2021-08-21 13:40:00|21027.96|20907.96|21054.5|20934.5|21055.2|20935.2|21024.56|20904.56|289
1629553500000|2021-08-21 13:45:00|21055.25|20935.25|21013.14|20893.14|21063.19|20943.19|21010.87|20890.87|291
1629553800000|2021-08-21 13:50:00|21013.36|20893.36|20997.93|20877.93|21020.84|20900.84|20991.82|20871.82|285
1629554100000|2021-08-21 13:55:00|20997.62|20877.62|20989.61|20869.61|20997.82|20877.82|20973.49|20853.49|290
1629554400000|2021-08-21 14:00:00|20989.55|20869.55|20993.54|20873.54|20995.06|20875.06|20953.5|20833.5|293
1629554700000|2021-08-21 14:05:00|20992.83|20872.83|20944.71|20824.71|20992.83|20872.83|20942.71|20822.71|298
1629555000000|2021-08-21 14:10:00|20946.41|20826.41|20888.52|20768.52|20946.41|20826.41|20885.19|20765.19|293
1629555300000|2021-08-21 14:15:00|20888.12|20768.12|20888.36|20768.36|20930.46|20810.46|20875.72|20755.72|296
1629555600000|2021-08-21 14:20:00|20887.44|20767.44|20894.99|20774.99|20913.18|20793.18|20885.86|20765.86|295
1629555900000|2021-08-21 14:25:00|20896.78|20776.78|20902.97|20782.97|20915.15|20795.15|20896.78|20776.78|289
1629556200000|2021-08-21 14:30:00|20902.82|20782.82|20888.04|20768.04|20902.83|20782.83|20871.09|20751.09|290
1629556500000|2021-08-21 14:35:00|20886.43|20766.43|20886.28|20766.28|20887.03|20767.03|20861.72|20741.72|274
1629556800000|2021-08-21 14:40:00|20886.12|20766.12|20824.2|20704.2|20900.65|20780.65|20810.89|20690.89|297
1629557100000|2021-08-21 14:45:00|20823.15|20703.15|20852.67|20732.67|20854.3|20734.3|20819.61|20699.61|289
1629557400000|2021-08-21 14:50:00|20852.8|20732.8|20814.53|20694.53|20853.91|20733.91|20803.7|20683.7|281
1629557700000|2021-08-21 14:55:00|20812.51|20692.51|20841.31|20721.31|20847.31|20727.31|20809.87|20689.87|288
1629558000000|2021-08-21 15:00:00|20840.51|20720.51|20882.56|20762.56|20894.59|20774.59|20821.44|20701.44|293
1629558300000|2021-08-21 15:05:00|20882.46|20762.46|20856.56|20736.56|20894.36|20774.36|20845.77|20725.77|284
1629558600000|2021-08-21 15:10:00|20856.57|20736.57|20914.34|20794.34|20914.47|20794.47|20847.97|20727.97|287
1629558900000|2021-08-21 15:15:00|20914.3|20794.3|20933.26|20813.26|20952.38|20832.38|20912.95|20792.95|288
1629559200000|2021-08-21 15:20:00|20933.7|20813.7|20889.56|20769.56|20933.7|20813.7|20888.82|20768.82|285
1629559500000|2021-08-21 15:25:00|20891.71|20771.71|20895.9|20775.9|20902.03|20782.03|20886.07|20766.07|276
1629559800000|2021-08-21 15:30:00|20896.16|20776.16|20917.25|20797.25|20931.33|20811.33|20895.66|20775.66|291
1629560100000|2021-08-21 15:35:00|20915.98|20795.98|20933.17|20813.17|20937.66|20817.66|20905.41|20785.41|289
1629560400000|2021-08-21 15:40:00|20933.29|20813.29|20955.5|20835.5|20955.86|20835.86|20933.29|20813.29|280
1629560700000|2021-08-21 15:45:00|20955.49|20835.49|20968.76|20848.76|20971.02|20851.02|20952.43|20832.43|286
1629561000000|2021-08-21 15:50:00|20969.37|20849.37|20947.98|20827.98|20980.7|20860.7|20944.52|20824.52|289
1629561300000|2021-08-21 15:55:00|20949.29|20829.29|20948.08|20828.08|20964.2|20844.2|20942.64|20822.64|287
1629561600000|2021-08-21 16:00:00|20948.34|20828.34|20919.81|20799.81|20948.34|20828.34|20889.44|20769.44|292
1629561900000|2021-08-21 16:05:00|20919.84|20799.84|20970.14|20850.14|20979.2|20859.2|20919.84|20799.84|293
1629562200000|2021-08-21 16:10:00|20970.72|20850.72|21008.92|20888.92|21008.92|20888.92|20966.36|20846.36|286
1629562500000|2021-08-21 16:15:00|21008.36|20888.36|20985.42|20865.42|21012.86|20892.86|20974.7|20854.7|294
1629562800000|2021-08-21 16:20:00|20984.96|20864.96|20968.62|20848.62|20985.12|20865.12|20950|20830|295
1629563100000|2021-08-21 16:25:00|20968.79|20848.79|21034.25|20914.25|21035.13|20915.13|20968.79|20848.79|297
1629563400000|2021-08-21 16:30:00|21034.19|20914.19|21052.63|20932.63|21082.77|20962.77|21033.09|20913.09|296
1629563700000|2021-08-21 16:35:00|21052.32|20932.32|21058|20938|21058|20938|21032.13|20912.13|297
1629564000000|2021-08-21 16:40:00|21058.83|20938.83|21027.01|20907.01|21073.17|20953.17|21025.25|20905.25|291
1629564300000|2021-08-21 16:45:00|21026.83|20906.83|21038.97|20918.97|21045.85|20925.85|21016.67|20896.67|293
1629564600000|2021-08-21 16:50:00|21037.85|20917.85|21033.05|20913.05|21048.93|20928.93|21018.9|20898.9|293
1629564900000|2021-08-21 16:55:00|21034.39|20914.39|21026.97|20906.97|21044.92|20924.92|21019.28|20899.28|288
1629565200000|2021-08-21 17:00:00|21027.07|20907.07|21012.34|20892.34|21045.71|20925.71|21010.63|20890.63|286
1629565500000|2021-08-21 17:05:00|21012.61|20892.61|21048.03|20928.03|21050.6|20930.6|21001.05|20881.05|296
1629565800000|2021-08-21 17:10:00|21047.38|20927.38|21048.19|20928.19|21068.95|20948.95|21042.57|20922.57|295
1629566100000|2021-08-21 17:15:00|21048.15|20928.15|21037.29|20917.29|21052.9|20932.9|21027.58|20907.58|291
1629566400000|2021-08-21 17:20:00|21037.08|20917.08|21000.47|20880.47|21048.95|20928.95|20992.12|20872.12|293
1629566700000|2021-08-21 17:25:00|21000.48|20880.48|21009.81|20889.81|21010.11|20890.11|20994.5|20874.5|293
1629567000000|2021-08-21 17:30:00|21009.55|20889.55|21039.5|20919.5|21040.52|20920.52|21005.41|20885.41|293
1629567300000|2021-08-21 17:35:00|21039.36|20919.36|21007.36|20887.36|21042.02|20922.02|20986.75|20866.75|292
1629567600000|2021-08-21 17:40:00|21008.64|20888.64|21008.13|20888.13|21010.44|20890.44|21000.64|20880.64|295
1629567900000|2021-08-21 17:45:00|21008.18|20888.18|21021.34|20901.34|21030.78|20910.78|21007.62|20887.62|276
1629568200000|2021-08-21 17:50:00|21020.27|20900.27|20917.99|20797.99|21042.69|20922.69|20917.09|20797.09|297
1629568500000|2021-08-21 17:55:00|20918.6|20798.6|20982.36|20862.36|20982.38|20862.38|20918.6|20798.6|292
1629568800000|2021-08-21 18:00:00|20982.56|20862.56|20928.72|20808.72|20992.08|20872.08|20928.72|20808.72|296
1629569100000|2021-08-21 18:05:00|20929.6|20809.6|20868.68|20748.68|20929.6|20809.6|20824.43|20704.43|299
1629569400000|2021-08-21 18:10:00|20868.66|20748.66|20880.72|20760.72|20887.49|20767.49|20849.59|20729.59|295
1629569700000|2021-08-21 18:15:00|20881.14|20761.14|20850.71|20730.71|20882.39|20762.39|20850.71|20730.71|290
1629570000000|2021-08-21 18:20:00|20850.14|20730.14|20837.51|20717.51|20854.28|20734.28|20819.1|20699.1|294
1629570300000|2021-08-21 18:25:00|20837.69|20717.69|20828.12|20708.12|20844.79|20724.79|20820.35|20700.35|288
1629570600000|2021-08-21 18:30:00|20828.5|20708.5|20871.35|20751.35|20871.41|20751.41|20795.37|20675.37|292
1629570900000|2021-08-21 18:35:00|20870.95|20750.95|20875.02|20755.02|20876.15|20756.15|20844.71|20724.71|286
1629571200000|2021-08-21 18:40:00|20874.76|20754.76|20895.52|20775.52|20909.74|20789.74|20869.16|20749.16|287
1629571500000|2021-08-21 18:45:00|20895.24|20775.24|20909.77|20789.77|20929.14|20809.14|20893.09|20773.09|286
1629571800000|2021-08-21 18:50:00|20909.12|20789.12|20882.4|20762.4|20909.12|20789.12|20877.5|20757.5|286
1629572100000|2021-08-21 18:55:00|20882.34|20762.34|20898.46|20778.46|20907.65|20787.65|20882.34|20762.34|279
1629572400000|2021-08-21 19:00:00|20898.52|20778.52|20859.63|20739.63|20899.56|20779.56|20849.75|20729.75|288
1629572700000|2021-08-21 19:05:00|20860.65|20740.65|20827.33|20707.33|20865.61|20745.61|20825.93|20705.93|286
1629573000000|2021-08-21 19:10:00|20827.43|20707.43|20813.9|20693.9|20833.97|20713.97|20787.32|20667.32|292
1629573300000|2021-08-21 19:15:00|20812.57|20692.57|20735.84|20615.84|20812.57|20692.57|20720.83|20600.83|293
1629573600000|2021-08-21 19:20:00|20734.84|20614.84|20666.53|20546.53|20734.84|20614.84|20608.96|20488.96|298
1629573900000|2021-08-21 19:25:00|20666.32|20546.32|20711.67|20591.67|20711.67|20591.67|20658.75|20538.75|288
1629574200000|2021-08-21 19:30:00|20713.3|20593.3|20752.5|20632.5|20756.52|20636.52|20709.37|20589.37|289
1629574500000|2021-08-21 19:35:00|20752.77|20632.77|20726.58|20606.58|20754.08|20634.08|20713.66|20593.66|294
1629574800000|2021-08-21 19:40:00|20726.51|20606.51|20652.21|20532.21|20726.52|20606.52|20652.21|20532.21|294
1629575100000|2021-08-21 19:45:00|20652.22|20532.22|20653.69|20533.69|20680.69|20560.69|20643.79|20523.79|293
1629575400000|2021-08-21 19:50:00|20653.28|20533.28|20594.32|20474.32|20664.75|20544.75|20592.4|20472.4|279
1629575700000|2021-08-21 19:55:00|20595.05|20475.05|20612.72|20492.72|20612.72|20492.72|20571.06|20451.06|289
1629576000000|2021-08-21 20:00:00|20613.07|20493.07|20694.54|20574.54|20710.94|20590.94|20612.44|20492.44|290
1629576300000|2021-08-21 20:05:00|20692.23|20572.23|20632.03|20512.03|20705.97|20585.97|20631.55|20511.55|292
1629576600000|2021-08-21 20:10:00|20632.29|20512.29|20600.47|20480.47|20632.29|20512.29|20589.12|20469.12|293
1629576900000|2021-08-21 20:15:00|20600.71|20480.71|20651.85|20531.85|20664.63|20544.63|20600.71|20480.71|293
1629577200000|2021-08-21 20:20:00|20651.98|20531.98|20645.23|20525.23|20667.97|20547.97|20615.2|20495.2|295
1629577500000|2021-08-21 20:25:00|20645.15|20525.15|20599.31|20479.31|20645.15|20525.15|20582.73|20462.73|290
1629577800000|2021-08-21 20:30:00|20599.85|20479.85|20687.79|20567.79|20691.06|20571.06|20599.85|20479.85|284
1629578100000|2021-08-21 20:35:00|20687.66|20567.66|20661.58|20541.58|20697.83|20577.83|20658.71|20538.71|294
1629578400000|2021-08-21 20:40:00|20661.52|20541.52|20676.09|20556.09|20676.09|20556.09|20638.23|20518.23|281
1629578700000|2021-08-21 20:45:00|20676.31|20556.31|20666.88|20546.88|20697.38|20577.38|20666.03|20546.03|286
1629579000000|2021-08-21 20:50:00|20666.57|20546.57|20633.45|20513.45|20668.2|20548.2|20632.22|20512.22|287
1629579300000|2021-08-21 20:55:00|20633.04|20513.04|20647.03|20527.03|20654.91|20534.91|20625.76|20505.76|290
1629579600000|2021-08-21 21:00:00|20649.89|20529.89|20628.89|20508.89|20660.41|20540.41|20615.18|20495.18|287
1629579900000|2021-08-21 21:05:00|20630.33|20510.33|20675.57|20555.57|20675.76|20555.76|20629.18|20509.18|283
1629580200000|2021-08-21 21:10:00|20675.55|20555.55|20730.02|20610.02|20730.32|20610.32|20675.55|20555.55|285
1629580500000|2021-08-21 21:15:00|20730.3|20610.3|20772.98|20652.98|20782.53|20662.53|20730.12|20610.12|293
1629580800000|2021-08-21 21:20:00|20771.83|20651.83|20771.49|20651.49|20774.51|20654.51|20765.51|20645.51|286
1629581100000|2021-08-21 21:25:00|20771.95|20651.95|20755.92|20635.92|20772.6|20652.6|20742.24|20622.24|277
1629581400000|2021-08-21 21:30:00|20755.91|20635.91|20784.17|20664.17|20792.33|20672.33|20755.22|20635.22|286
1629581700000|2021-08-21 21:35:00|20785.55|20665.55|20778.13|20658.13|20785.55|20665.55|20764.85|20644.85|267
1629582000000|2021-08-21 21:40:00|20778.53|20658.53|20786.92|20666.92|20786.92|20666.92|20775.03|20655.03|277
1629582300000|2021-08-21 21:45:00|20787.3|20667.3|20825.23|20705.23|20830.46|20710.46|20786.34|20666.34|280
1629582600000|2021-08-21 21:50:00|20827.07|20707.07|20851.32|20731.32|20854.36|20734.36|20826|20706|283
1629582900000|2021-08-21 21:55:00|20851.06|20731.06|20840.42|20720.42|20858.97|20738.97|20840.33|20720.33|271
1629583200000|2021-08-21 22:00:00|20840.02|20720.02|20846.69|20726.69|20853.48|20733.48|20839.36|20719.36|286
1629583500000|2021-08-21 22:05:00|20846.78|20726.78|20856.98|20736.98|20860.83|20740.83|20831.61|20711.61|279
1629583800000|2021-08-21 22:10:00|20856.97|20736.97|20869.76|20749.76|20879.49|20759.49|20851.46|20731.46|293
1629584100000|2021-08-21 22:15:00|20870.13|20750.13|20897.82|20777.82|20901.02|20781.02|20870.13|20750.13|292
1629584400000|2021-08-21 22:20:00|20896.16|20776.16|20877.15|20757.15|20901.04|20781.04|20877.03|20757.03|272
1629584700000|2021-08-21 22:25:00|20876.86|20756.86|20886.02|20766.02|20902.64|20782.64|20876.86|20756.86|283
1629585000000|2021-08-21 22:30:00|20886.12|20766.12|20870.49|20750.49|20897.25|20777.25|20868.79|20748.79|286
1629585300000|2021-08-21 22:35:00|20870.42|20750.42|20849.62|20729.62|20870.42|20750.42|20842.57|20722.57|287
1629585600000|2021-08-21 22:40:00|20849.12|20729.12|20791.52|20671.52|20859.55|20739.55|20789.93|20669.93|290
1629585900000|2021-08-21 22:45:00|20791.6|20671.6|20863.77|20743.77|20863.77|20743.77|20791.6|20671.6|273
1629586200000|2021-08-21 22:50:00|20863.81|20743.81|20849.81|20729.81|20866.5|20746.5|20849.81|20729.81|270
1629586500000|2021-08-21 22:55:00|20848.81|20728.81|20898.66|20778.66|20902.22|20782.22|20848.32|20728.32|291
1629586800000|2021-08-21 23:00:00|20898.44|20778.44|20910.51|20790.51|20918.36|20798.36|20893.74|20773.74|287
1629587100000|2021-08-21 23:05:00|20910.09|20790.09|20927.69|20807.69|20929.97|20809.97|20903.47|20783.47|285
1629587400000|2021-08-21 23:10:00|20926.93|20806.93|20916.27|20796.27|20934.31|20814.31|20915.66|20795.66|273
1629587700000|2021-08-21 23:15:00|20915.6|20795.6|20864.61|20744.61|20915.6|20795.6|20853.16|20733.16|289
1629588000000|2021-08-21 23:20:00|20865.88|20745.88|20848.37|20728.37|20882.6|20762.6|20848.37|20728.37|288
1629588300000|2021-08-21 23:25:00|20848.35|20728.35|20814.84|20694.84|20853.22|20733.22|20806.52|20686.52|285
1629588600000|2021-08-21 23:30:00|20814.47|20694.47|20772.24|20652.24|20831.09|20711.09|20771.64|20651.64|288
1629588900000|2021-08-21 23:35:00|20771.99|20651.99|20730.36|20610.36|20784.01|20664.01|20730.36|20610.36|284
1629589200000|2021-08-21 23:40:00|20730.62|20610.62|20743.21|20623.21|20755.79|20635.79|20729.74|20609.74|281
1629589500000|2021-08-21 23:45:00|20743.07|20623.07|20733.23|20613.23|20759.03|20639.03|20731.9|20611.9|283
1629589800000|2021-08-21 23:50:00|20733.1|20613.1|20723.44|20603.44|20748.57|20628.57|20718.42|20598.42|269
1629590100000|2021-08-21 23:55:00|20723.19|20603.19|20688.81|20568.81|20736.54|20616.54|20688.24|20568.24|287
1629590400000|2021-08-22 00:00:00|20688.12|20568.12|20741.83|20621.83|20741.83|20621.83|20664.01|20544.01|295
1629590700000|2021-08-22 00:05:00|20742.07|20622.07|20848.36|20728.36|20848.36|20728.36|20741.87|20621.87|297
1629591000000|2021-08-22 00:10:00|20848.34|20728.34|20766.65|20646.65|20849.14|20729.14|20765.73|20645.73|291
1629591300000|2021-08-22 00:15:00|20764.42|20644.42|20688.79|20568.79|20765.54|20645.54|20688.79|20568.79|296
1629591600000|2021-08-22 00:20:00|20688.06|20568.06|20752.61|20632.61|20756.08|20636.08|20681.87|20561.87|294
1629591900000|2021-08-22 00:25:00|20752.24|20632.24|20833.01|20713.01|20843.52|20723.52|20752.24|20632.24|291
1629592200000|2021-08-22 00:30:00|20832.62|20712.62|20852.67|20732.67|20855.54|20735.54|20826.82|20706.82|289
1629592500000|2021-08-22 00:35:00|20852.69|20732.69|20818.75|20698.75|20866.73|20746.73|20817.8|20697.8|290
1629592800000|2021-08-22 00:40:00|20818.52|20698.52|20838.12|20718.12|20838.4|20718.4|20808.63|20688.63|291
1629593100000|2021-08-22 00:45:00|20838.19|20718.19|20792.6|20672.6|20863.25|20743.25|20792.6|20672.6|290
1629593400000|2021-08-22 00:50:00|20790.42|20670.42|20799.11|20679.11|20804.47|20684.47|20773.59|20653.59|286
1629593700000|2021-08-22 00:55:00|20797.89|20677.89|20844.39|20724.39|20854.49|20734.49|20794.04|20674.04|281
1629594000000|2021-08-22 01:00:00|20844.26|20724.26|20793.96|20673.96|20844.31|20724.31|20793.96|20673.96|284
1629594300000|2021-08-22 01:05:00|20793.78|20673.78|20806.8|20686.8|20833.22|20713.22|20791.72|20671.72|282
1629594600000|2021-08-22 01:10:00|20806.99|20686.99|20784.08|20664.08|20812.37|20692.37|20784|20664|280
1629594900000|2021-08-22 01:15:00|20784.25|20664.25|20817.6|20697.6|20818.35|20698.35|20776.66|20656.66|286
1629595200000|2021-08-22 01:20:00|20817.17|20697.17|20799.3|20679.3|20821.26|20701.26|20777.71|20657.71|291
1629595500000|2021-08-22 01:25:00|20799|20679|20816.56|20696.56|20816.56|20696.56|20795.06|20675.06|282
1629595800000|2021-08-22 01:30:00|20816.51|20696.51|20883.5|20763.5|20883.5|20763.5|20816.17|20696.17|284
1629596100000|2021-08-22 01:35:00|20883.46|20763.46|20906.28|20786.28|20910.76|20790.76|20875.4|20755.4|295
1629596400000|2021-08-22 01:40:00|20906.43|20786.43|20931.34|20811.34|20931.61|20811.61|20891.59|20771.59|285
1629596700000|2021-08-22 01:45:00|20931.31|20811.31|20919.75|20799.75|20950.62|20830.62|20914.78|20794.78|292
1629597000000|2021-08-22 01:50:00|20919.71|20799.71|20936.05|20816.05|20943.32|20823.32|20916.63|20796.63|287
1629597300000|2021-08-22 01:55:00|20935.37|20815.37|20940|20820|20959.16|20839.16|20915.81|20795.81|286
1629597600000|2021-08-22 02:00:00|20938.91|20818.91|20921.32|20801.32|20940.26|20820.26|20901.52|20781.52|290
1629597900000|2021-08-22 02:05:00|20921.45|20801.45|20932.46|20812.46|20937.39|20817.39|20913.58|20793.58|290
1629598200000|2021-08-22 02:10:00|20932.12|20812.12|20896.85|20776.85|20935.96|20815.96|20896.82|20776.82|289
1629598500000|2021-08-22 02:15:00|20897.69|20777.69|20875.57|20755.57|20912.27|20792.27|20868.11|20748.11|286
1629598800000|2021-08-22 02:20:00|20875.53|20755.53|20857.57|20737.57|20875.53|20755.53|20837.75|20717.75|292
1629599100000|2021-08-22 02:25:00|20857.95|20737.95|20802.97|20682.97|20858.16|20738.16|20800.27|20680.27|286
1629599400000|2021-08-22 02:30:00|20802.98|20682.98|20786.66|20666.66|20803.12|20683.12|20772.98|20652.98|294
1629599700000|2021-08-22 02:35:00|20786.78|20666.78|20742.63|20622.63|20786.78|20666.78|20741.67|20621.67|289
1629600000000|2021-08-22 02:40:00|20742.28|20622.28|20743.84|20623.84|20770.1|20650.1|20735.03|20615.03|288
1629600300000|2021-08-22 02:45:00|20742.3|20622.3|20781.74|20661.74|20781.74|20661.74|20737.45|20617.45|291
1629600600000|2021-08-22 02:50:00|20781.76|20661.76|20808.49|20688.49|20808.49|20688.49|20781.21|20661.21|282
1629600900000|2021-08-22 02:55:00|20809.06|20689.06|20799.61|20679.61|20811.18|20691.18|20783.2|20663.2|286
1629601200000|2021-08-22 03:00:00|20799.1|20679.1|20804.5|20684.5|20809.18|20689.18|20775.21|20655.21|290
1629601500000|2021-08-22 03:05:00|20804.92|20684.92|20832.95|20712.95|20834.45|20714.45|20801.85|20681.85|288
1629601800000|2021-08-22 03:10:00|20831.49|20711.49|20802.27|20682.27|20831.49|20711.49|20792.31|20672.31|284
1629602100000|2021-08-22 03:15:00|20802.31|20682.31|20798.53|20678.53|20823.78|20703.78|20798.4|20678.4|290
1629602400000|2021-08-22 03:20:00|20798.66|20678.66|20764.42|20644.42|20799.99|20679.99|20744.79|20624.79|284
1629602700000|2021-08-22 03:25:00|20764.54|20644.54|20713.63|20593.63|20765.59|20645.59|20709.31|20589.31|287
1629603000000|2021-08-22 03:30:00|20713.56|20593.56|20718.13|20598.13|20718.13|20598.13|20670.4|20550.4|296
1629603300000|2021-08-22 03:35:00|20720.2|20600.2|20727.66|20607.66|20748.57|20628.57|20720.2|20600.2|289
1629603600000|2021-08-22 03:40:00|20727.51|20607.51|20721.58|20601.58|20727.51|20607.51|20689.96|20569.96|288
1629603900000|2021-08-22 03:45:00|20721.87|20601.87|20747.06|20627.06|20750.29|20630.29|20711.86|20591.86|286
1629604200000|2021-08-22 03:50:00|20747.09|20627.09|20715.03|20595.03|20747.09|20627.09|20712.56|20592.56|285
1629604500000|2021-08-22 03:55:00|20714.58|20594.58|20740.12|20620.12|20753.07|20633.07|20710.53|20590.53|291
1629604800000|2021-08-22 04:00:00|20739.52|20619.52|20780.09|20660.09|20780.11|20660.11|20734.47|20614.47|294
1629605100000|2021-08-22 04:05:00|20780.41|20660.41|20799.81|20679.81|20800.94|20680.94|20763.95|20643.95|296
1629605400000|2021-08-22 04:10:00|20800.09|20680.09|20803.29|20683.29|20813.34|20693.34|20787.38|20667.38|296
1629605700000|2021-08-22 04:15:00|20803.84|20683.84|20818.99|20698.99|20819.28|20699.28|20791.3|20671.3|293
1629606000000|2021-08-22 04:20:00|20817.48|20697.48|20837.16|20717.16|20841.6|20721.6|20814.97|20694.97|288
1629606300000|2021-08-22 04:25:00|20837.3|20717.3|20827.27|20707.27|20837.41|20717.41|20818.26|20698.26|291
1629606600000|2021-08-22 04:30:00|20827.32|20707.32|20801.92|20681.92|20832.03|20712.03|20800.51|20680.51|287
1629606900000|2021-08-22 04:35:00|20803.05|20683.05|20805.35|20685.35|20820.67|20700.67|20803.05|20683.05|277
1629607200000|2021-08-22 04:40:00|20804.87|20684.87|20818.67|20698.67|20832.8|20712.8|20804.41|20684.41|285
1629607500000|2021-08-22 04:45:00|20818.48|20698.48|20848.5|20728.5|20849.41|20729.41|20801.18|20681.18|287
1629607800000|2021-08-22 04:50:00|20848.48|20728.48|20853.48|20733.48|20864.82|20744.82|20846.51|20726.51|284
1629608100000|2021-08-22 04:55:00|20853.68|20733.68|20892.04|20772.04|20892.04|20772.04|20853.68|20733.68|286
1629608400000|2021-08-22 05:00:00|20891.75|20771.75|20901.44|20781.44|20926.59|20806.59|20890.28|20770.28|294
1629608700000|2021-08-22 05:05:00|20901.31|20781.31|20872.13|20752.13|20904.01|20784.01|20869.39|20749.39|282
1629609000000|2021-08-22 05:10:00|20873.67|20753.67|20870.74|20750.74|20873.95|20753.95|20858.92|20738.92|272
1629609300000|2021-08-22 05:15:00|20870.92|20750.92|20849.53|20729.53|20875.23|20755.23|20848.11|20728.11|280
1629609600000|2021-08-22 05:20:00|20849.52|20729.52|20810.83|20690.83|20855.23|20735.23|20810.07|20690.07|275
1629609900000|2021-08-22 05:25:00|20810.52|20690.52|20819.35|20699.35|20821.71|20701.71|20807.27|20687.27|278
1629610200000|2021-08-22 05:30:00|20819.67|20699.67|20832.69|20712.69|20837.95|20717.95|20803.68|20683.68|284
1629610500000|2021-08-22 05:35:00|20833.56|20713.56|20816.19|20696.19|20833.72|20713.72|20816.11|20696.11|277
1629610800000|2021-08-22 05:40:00|20816.21|20696.21|20834.86|20714.86|20835.96|20715.96|20813.57|20693.57|268
1629611100000|2021-08-22 05:45:00|20834.83|20714.83|20839.2|20719.2|20847.56|20727.56|20827.71|20707.71|277
1629611400000|2021-08-22 05:50:00|20839.69|20719.69|20851.66|20731.66|20856.65|20736.65|20833.28|20713.28|274
1629611700000|2021-08-22 05:55:00|20851.65|20731.65|20857.12|20737.12|20858.75|20738.75|20837.2|20717.2|295
1629612000000|2021-08-22 06:00:00|20857.03|20737.03|20908.8|20788.8|20908.8|20788.8|20857.03|20737.03|297
1629612300000|2021-08-22 06:05:00|20908.71|20788.71|20891.01|20771.01|20910.38|20790.38|20889.37|20769.37|270
1629612600000|2021-08-22 06:10:00|20891.1|20771.1|20895.72|20775.72|20901.14|20781.14|20880.5|20760.5|288
1629612900000|2021-08-22 06:15:00|20895.31|20775.31|20980.68|20860.68|20983.53|20863.53|20895.31|20775.31|282
1629613200000|2021-08-22 06:20:00|20980.85|20860.85|20979.52|20859.52|20982.92|20862.92|20964.6|20844.6|287
1629613500000|2021-08-22 06:25:00|20980.03|20860.03|20978.37|20858.37|20980.03|20860.03|20961.26|20841.26|287
1629613800000|2021-08-22 06:30:00|20978.71|20858.71|21024.09|20904.09|21025.31|20905.31|20973.1|20853.1|291
1629614100000|2021-08-22 06:35:00|21024.56|20904.56|21037.12|20917.12|21040.59|20920.59|21022.33|20902.33|298
1629614400000|2021-08-22 06:40:00|21037.17|20917.17|21048.14|20928.14|21056.9|20936.9|21029.51|20909.51|293
1629614700000|2021-08-22 06:45:00|21048.39|20928.39|21045.42|20925.42|21053.51|20933.51|21021.09|20901.09|286
1629615000000|2021-08-22 06:50:00|21045.12|20925.12|21029.98|20909.98|21047.81|20927.81|21025.31|20905.31|293
1629615300000|2021-08-22 06:55:00|21029.56|20909.56|21014.59|20894.59|21036.76|20916.76|21012.37|20892.37|282
1629615600000|2021-08-22 07:00:00|21014.89|20894.89|21058.05|20938.05|21064.95|20944.95|21014.89|20894.89|288
1629615900000|2021-08-22 07:05:00|21057.87|20937.87|21077.39|20957.39|21088.74|20968.74|21047.85|20927.85|288
1629616200000|2021-08-22 07:10:00|21077.21|20957.21|21066.63|20946.63|21077.21|20957.21|21062.99|20942.99|286
1629616500000|2021-08-22 07:15:00|21065.97|20945.97|21098.21|20978.21|21099.83|20979.83|21065.97|20945.97|292
1629616800000|2021-08-22 07:20:00|21098.63|20978.63|21131.14|21011.14|21132.32|21012.32|21095.23|20975.23|283
1629617100000|2021-08-22 07:25:00|21131.07|21011.07|21149.62|21029.62|21149.62|21029.62|21125.09|21005.09|273
1629617400000|2021-08-22 07:30:00|21149.78|21029.78|21094.31|20974.31|21149.78|21029.78|21085.98|20965.98|285
1629617700000|2021-08-22 07:35:00|21094.67|20974.67|21088.41|20968.41|21109.52|20989.52|21087.47|20967.47|274
1629618000000|2021-08-22 07:40:00|21088.54|20968.54|21085.86|20965.86|21107.93|20987.93|21083.07|20963.07|285
1629618300000|2021-08-22 07:45:00|21082.04|20962.04|21088.28|20968.28|21097.29|20977.29|21078.61|20958.61|280
1629618600000|2021-08-22 07:50:00|21088.13|20968.13|21107.12|20987.12|21109.81|20989.81|21085.14|20965.14|282
1629618900000|2021-08-22 07:55:00|21107.1|20987.1|21105.99|20985.99|21134.37|21014.37|21099.11|20979.11|278
1629619200000|2021-08-22 08:00:00|21106.2|20986.2|21158.14|21038.14|21160.79|21040.79|21103.28|20983.28|295
1629619500000|2021-08-22 08:05:00|21159.56|21039.56|21158.46|21038.46|21165.05|21045.05|21146.51|21026.51|292
1629619800000|2021-08-22 08:10:00|21158.61|21038.61|21133.37|21013.37|21158.61|21038.61|21131.46|21011.46|288
1629620100000|2021-08-22 08:15:00|21133.2|21013.2|21014.73|20894.73|21134.64|21014.64|21014.73|20894.73|293
1629620400000|2021-08-22 08:20:00|21014.17|20894.17|21041.11|20921.11|21042.95|20922.95|21013.18|20893.18|288
1629620700000|2021-08-22 08:25:00|21041.56|20921.56|21006.93|20886.93|21045.53|20925.53|21001.69|20881.69|293
1629621000000|2021-08-22 08:30:00|21007.32|20887.32|21023.71|20903.71|21023.71|20903.71|20988.97|20868.97|288
1629621300000|2021-08-22 08:35:00|21023.82|20903.82|21050.95|20930.95|21051.42|20931.42|21023.82|20903.82|283
1629621600000|2021-08-22 08:40:00|21051.43|20931.43|21063.42|20943.42|21081.92|20961.92|21051.43|20931.43|277
1629621900000|2021-08-22 08:45:00|21063.36|20943.36|21069.47|20949.47|21077.56|20957.56|21062.98|20942.98|275
1629622200000|2021-08-22 08:50:00|21069.6|20949.6|21042.82|20922.82|21078.6|20958.6|21038.9|20918.9|285
1629622500000|2021-08-22 08:55:00|21042.71|20922.71|21010.1|20890.1|21046.37|20926.37|21008.09|20888.09|281
1629622800000|2021-08-22 09:00:00|21010.97|20890.97|21078.52|20958.52|21079.24|20959.24|21010.05|20890.05|289
1629623100000|2021-08-22 09:05:00|21078.38|20958.38|21072.61|20952.61|21089.89|20969.89|21069.04|20949.04|285
1629623400000|2021-08-22 09:10:00|21072.6|20952.6|21040.23|20920.23|21073.43|20953.43|21040.23|20920.23|284
1629623700000|2021-08-22 09:15:00|21040.45|20920.45|21085.17|20965.17|21085.47|20965.47|21039.8|20919.8|281
1629624000000|2021-08-22 09:20:00|21084.92|20964.92|21096.05|20976.05|21097.32|20977.32|21081.69|20961.69|289
1629624300000|2021-08-22 09:25:00|21096.5|20976.5|21108.21|20988.21|21113.78|20993.78|21093.9|20973.9|294
1629624600000|2021-08-22 09:30:00|21108.17|20988.17|21108.6|20988.6|21118.65|20998.65|21107.86|20987.86|285
1629624900000|2021-08-22 09:35:00|21108.28|20988.28|21114.16|20994.16|21116.3|20996.3|21100.65|20980.65|282
1629625200000|2021-08-22 09:40:00|21113.93|20993.93|21148.23|21028.23|21148.95|21028.95|21110.53|20990.53|271
1629625500000|2021-08-22 09:45:00|21148.28|21028.28|21155.18|21035.18|21155.18|21035.18|21133.37|21013.37|270
1629625800000|2021-08-22 09:50:00|21156.39|21036.39|21165.52|21045.52|21173.09|21053.09|21156.08|21036.08|288
1629626100000|2021-08-22 09:55:00|21165.43|21045.43|21151.02|21031.02|21165.74|21045.74|21143.56|21023.56|284
1629626400000|2021-08-22 10:00:00|21151.19|21031.19|21142.27|21022.27|21173.62|21053.62|21141.53|21021.53|286
1629626700000|2021-08-22 10:05:00|21142.41|21022.41|21105.04|20985.04|21142.6|21022.6|21088.41|20968.41|285
1629627000000|2021-08-22 10:10:00|21104.41|20984.41|21167.19|21047.19|21174.57|21054.57|21098.88|20978.88|289
1629627300000|2021-08-22 10:15:00|21165.39|21045.39|21161.4|21041.4|21168.35|21048.35|21153.35|21033.35|293
1629627600000|2021-08-22 10:20:00|21161.5|21041.5|21138.11|21018.11|21180.3|21060.3|21132.93|21012.93|294
1629627900000|2021-08-22 10:25:00|21137.67|21017.67|21125.09|21005.09|21146.85|21026.85|21123.52|21003.52|289
1629628200000|2021-08-22 10:30:00|21124.88|21004.88|21150.48|21030.48|21160.61|21040.61|21124.27|21004.27|281
1629628500000|2021-08-22 10:35:00|21151.79|21031.79|21107.49|20987.49|21151.87|21031.87|21104.19|20984.19|285
1629628800000|2021-08-22 10:40:00|21107.74|20987.74|21104.01|20984.01|21115.3|20995.3|21102.29|20982.29|274
1629629100000|2021-08-22 10:45:00|21104.04|20984.04|21091.74|20971.74|21120.75|21000.75|21091.74|20971.74|274
1629629400000|2021-08-22 10:50:00|21091.49|20971.49|21030.8|20910.8|21091.52|20971.52|21028.97|20908.97|289
1629629700000|2021-08-22 10:55:00|21030.09|20910.09|21035.04|20915.04|21047.59|20927.59|21026.98|20906.98|287
1629630000000|2021-08-22 11:00:00|21034.8|20914.8|21039.81|20919.81|21048.09|20928.09|21022.29|20902.29|283
1629630300000|2021-08-22 11:05:00|21041.11|20921.11|21043.13|20923.13|21048.71|20928.71|21038.79|20918.79|280
1629630600000|2021-08-22 11:10:00|21043.81|20923.81|21065.02|20945.02|21065.32|20945.32|21036.14|20916.14|276
1629630900000|2021-08-22 11:15:00|21064.99|20944.99|21079.06|20959.06|21079.16|20959.16|21046.19|20926.19|281
1629631200000|2021-08-22 11:20:00|21079.49|20959.49|21093.68|20973.68|21094.77|20974.77|21076.76|20956.76|270
1629631500000|2021-08-22 11:25:00|21094.3|20974.3|21077.91|20957.91|21102.93|20982.93|21066.06|20946.06|278
1629631800000|2021-08-22 11:30:00|21078.51|20958.51|21054.04|20934.04|21085.19|20965.19|21053.97|20933.97|287
1629632100000|2021-08-22 11:35:00|21053.77|20933.77|21050.18|20930.18|21053.77|20933.77|21026.59|20906.59|280
1629632400000|2021-08-22 11:40:00|21050.02|20930.02|21056.73|20936.73|21056.73|20936.73|21042.25|20922.25|263
1629632700000|2021-08-22 11:45:00|21056.78|20936.78|21061.9|20941.9|21062.61|20942.61|21038.79|20918.79|278
1629633000000|2021-08-22 11:50:00|21061.69|20941.69|21054.57|20934.57|21064.79|20944.79|21047.71|20927.71|288
1629633300000|2021-08-22 11:55:00|21053.97|20933.97|21058.95|20938.95|21058.95|20938.95|21039.6|20919.6|286
1629633600000|2021-08-22 12:00:00|21059.11|20939.11|21037.6|20917.6|21091.52|20971.52|21037.6|20917.6|291
1629633900000|2021-08-22 12:05:00|21037.67|20917.67|20981.3|20861.3|21038.22|20918.22|20981.15|20861.15|287
1629634200000|2021-08-22 12:10:00|20981.25|20861.25|20979.22|20859.22|20985.4|20865.4|20955.23|20835.23|293
1629634500000|2021-08-22 12:15:00|20979.03|20859.03|21015.12|20895.12|21015.21|20895.21|20979.03|20859.03|290
1629634800000|2021-08-22 12:20:00|21015.08|20895.08|21001.13|20881.13|21015.08|20895.08|20991.74|20871.74|268
1629635100000|2021-08-22 12:25:00|21001.99|20881.99|20971.69|20851.69|21002.3|20882.3|20970.2|20850.2|284
1629635400000|2021-08-22 12:30:00|20971.2|20851.2|20964.78|20844.78|20971.2|20851.2|20939.34|20819.34|290
1629635700000|2021-08-22 12:35:00|20965.24|20845.24|20954.78|20834.78|20979.42|20859.42|20952.58|20832.58|284
1629636000000|2021-08-22 12:40:00|20956.06|20836.06|20884.31|20764.31|20956.4|20836.4|20882.26|20762.26|280
1629636300000|2021-08-22 12:45:00|20884.39|20764.39|20910.26|20790.26|20925.32|20805.32|20884.39|20764.39|290
1629636600000|2021-08-22 12:50:00|20910.32|20790.32|20893.63|20773.63|20913.11|20793.11|20877.07|20757.07|288
1629636900000|2021-08-22 12:55:00|20893.6|20773.6|20895.54|20775.54|20912.91|20792.91|20884.14|20764.14|283
1629637200000|2021-08-22 13:00:00|20895.91|20775.91|20874.63|20754.63|20904.64|20784.64|20862.41|20742.41|291
1629637500000|2021-08-22 13:05:00|20874.61|20754.61|20833.86|20713.86|20875.68|20755.68|20829.87|20709.87|287
1629637800000|2021-08-22 13:10:00|20833.29|20713.29|20850.25|20730.25|20867.17|20747.17|20829.84|20709.84|281
1629638100000|2021-08-22 13:15:00|20850.86|20730.86|20771.2|20651.2|20854.65|20734.65|20771.2|20651.2|296
1629638400000|2021-08-22 13:20:00|20771.45|20651.45|20797.99|20677.99|20799.74|20679.74|20750.44|20630.44|297
1629638700000|2021-08-22 13:25:00|20797.96|20677.96|20877.2|20757.2|20878|20758|20797.96|20677.96|293
1629639000000|2021-08-22 13:30:00|20876.82|20756.82|20911.69|20791.69|20917.38|20797.38|20858.64|20738.64|295
1629639300000|2021-08-22 13:35:00|20909.56|20789.56|20877.75|20757.75|20911.54|20791.54|20875.2|20755.2|289
1629639600000|2021-08-22 13:40:00|20876.84|20756.84|20820.63|20700.63|20876.84|20756.84|20815.47|20695.47|297
1629639900000|2021-08-22 13:45:00|20820.37|20700.37|20832.99|20712.99|20834.43|20714.43|20795.88|20675.88|290
1629640200000|2021-08-22 13:50:00|20832.92|20712.92|20840.85|20720.85|20841.39|20721.39|20794.59|20674.59|294
1629640500000|2021-08-22 13:55:00|20842.13|20722.13|20871.9|20751.9|20872.44|20752.44|20842.13|20722.13|287
1629640800000|2021-08-22 14:00:00|20871.81|20751.81|20883.1|20763.1|20883.92|20763.92|20848.96|20728.96|296
1629641100000|2021-08-22 14:05:00|20882.61|20762.61|20856.25|20736.25|20886.69|20766.69|20855.86|20735.86|278
1629641400000|2021-08-22 14:10:00|20855.5|20735.5|20874.9|20754.9|20875.97|20755.97|20841.6|20721.6|290
1629641700000|2021-08-22 14:15:00|20875.19|20755.19|20896.04|20776.04|20899.93|20779.93|20856.52|20736.52|292
1629642000000|2021-08-22 14:20:00|20897.35|20777.35|20884.74|20764.74|20898.41|20778.41|20878.72|20758.72|290
1629642300000|2021-08-22 14:25:00|20884.3|20764.3|20853.47|20733.47|20889.43|20769.43|20850.37|20730.37|288
1629642600000|2021-08-22 14:30:00|20853.5|20733.5|20801.19|20681.19|20855.58|20735.58|20801.19|20681.19|293
1629642900000|2021-08-22 14:35:00|20801.01|20681.01|20751.74|20631.74|20802.6|20682.6|20737.21|20617.21|299
1629643200000|2021-08-22 14:40:00|20753.22|20633.22|20743.02|20623.02|20778.43|20658.43|20714.57|20594.57|297
1629643500000|2021-08-22 14:45:00|20741.98|20621.98|20659.84|20539.84|20744.75|20624.75|20639.28|20519.28|292
1629643800000|2021-08-22 14:50:00|20660.44|20540.44|20526.04|20406.04|20660.44|20540.44|20523.44|20403.44|297
1629644100000|2021-08-22 14:55:00|20526.19|20406.19|20463.88|20343.88|20531.23|20411.23|20446.03|20326.03|300
1629644400000|2021-08-22 15:00:00|20464.28|20344.28|20496.77|20376.77|20526.21|20406.21|20382.14|20262.14|299
1629644700000|2021-08-22 15:05:00|20496.97|20376.97|20511.47|20391.47|20548.43|20428.43|20496.52|20376.52|296
1629645000000|2021-08-22 15:10:00|20509.8|20389.8|20520.44|20400.44|20524.83|20404.83|20451.64|20331.64|297
1629645300000|2021-08-22 15:15:00|20519.09|20399.09|20539.06|20419.06|20540.66|20420.66|20485.58|20365.58|298
1629645600000|2021-08-22 15:20:00|20539.26|20419.26|20572.73|20452.73|20588.56|20468.56|20538.61|20418.61|294
1629645900000|2021-08-22 15:25:00|20572.43|20452.43|20552.02|20432.02|20582.18|20462.18|20550.02|20430.02|289
1629646200000|2021-08-22 15:30:00|20552.01|20432.01|20619.61|20499.61|20620.14|20500.14|20549.5|20429.5|294
1629646500000|2021-08-22 15:35:00|20619.14|20499.14|20616.63|20496.63|20629.47|20509.47|20610.17|20490.17|287
1629646800000|2021-08-22 15:40:00|20616.75|20496.75|20606.16|20486.16|20619.3|20499.3|20584.72|20464.72|292
1629647100000|2021-08-22 15:45:00|20606.56|20486.56|20603.18|20483.18|20617.92|20497.92|20600.07|20480.07|284
1629647400000|2021-08-22 15:50:00|20603.31|20483.31|20586.5|20466.5|20610.57|20490.57|20586.34|20466.34|282
1629647700000|2021-08-22 15:55:00|20586.17|20466.17|20604.25|20484.25|20604.25|20484.25|20575.01|20455.01|288
1629648000000|2021-08-22 16:00:00|20604.69|20484.69|20588.72|20468.72|20608.99|20488.99|20526.84|20406.84|296
1629648300000|2021-08-22 16:05:00|20589.96|20469.96|20546.84|20426.84|20589.96|20469.96|20544.84|20424.84|287
1629648600000|2021-08-22 16:10:00|20547.17|20427.17|20533.58|20413.58|20547.32|20427.32|20493.85|20373.85|293
1629648900000|2021-08-22 16:15:00|20533.24|20413.24|20506.38|20386.38|20548.17|20428.17|20494.91|20374.91|295
1629649200000|2021-08-22 16:20:00|20508.24|20388.24|20582.1|20462.1|20583.52|20463.52|20508.24|20388.24|287
1629649500000|2021-08-22 16:25:00|20582.3|20462.3|20645.6|20525.6|20645.6|20525.6|20577.49|20457.49|294
1629649800000|2021-08-22 16:30:00|20646.67|20526.67|20712.77|20592.77|20713.54|20593.54|20645.05|20525.05|298
1629650100000|2021-08-22 16:35:00|20712.53|20592.53|20717.14|20597.14|20739.74|20619.74|20703.83|20583.83|294
1629650400000|2021-08-22 16:40:00|20717.16|20597.16|20689.39|20569.39|20717.16|20597.16|20685.02|20565.02|286
1629650700000|2021-08-22 16:45:00|20690.13|20570.13|20629.04|20509.04|20690.98|20570.98|20629.04|20509.04|293
1629651000000|2021-08-22 16:50:00|20627.38|20507.38|20602.2|20482.2|20647.76|20527.76|20601.5|20481.5|295
1629651300000|2021-08-22 16:55:00|20602.36|20482.36|20635.69|20515.69|20647.97|20527.97|20599.2|20479.2|295
1629651600000|2021-08-22 17:00:00|20635.23|20515.23|20622.59|20502.59|20659.09|20539.09|20621.46|20501.46|296
1629651900000|2021-08-22 17:05:00|20623.8|20503.8|20649|20529|20657.71|20537.71|20623.09|20503.09|292
1629652200000|2021-08-22 17:10:00|20649.4|20529.4|20688.73|20568.73|20690.35|20570.35|20649.23|20529.23|290
1629652500000|2021-08-22 17:15:00|20688.29|20568.29|20660.69|20540.69|20694.98|20574.98|20660.69|20540.69|295
1629652800000|2021-08-22 17:20:00|20660.73|20540.73|20599.17|20479.17|20666.08|20546.08|20599.17|20479.17|293
1629653100000|2021-08-22 17:25:00|20599.27|20479.27|20614.89|20494.89|20622.89|20502.89|20579.08|20459.08|282
1629653400000|2021-08-22 17:30:00|20614.7|20494.7|20631.85|20511.85|20649.27|20529.27|20604.93|20484.93|288
1629653700000|2021-08-22 17:35:00|20632.51|20512.51|20596.07|20476.07|20632.51|20512.51|20593.88|20473.88|288
1629654000000|2021-08-22 17:40:00|20595.75|20475.75|20590.77|20470.77|20608.78|20488.78|20577.34|20457.34|286
1629654300000|2021-08-22 17:45:00|20590.41|20470.41|20597.35|20477.35|20605.9|20485.9|20570.43|20450.43|291
1629654600000|2021-08-22 17:50:00|20597.2|20477.2|20561.48|20441.48|20597.85|20477.85|20560.98|20440.98|283
1629654900000|2021-08-22 17:55:00|20561.44|20441.44|20606.58|20486.58|20606.86|20486.86|20560.98|20440.98|281
1629655200000|2021-08-22 18:00:00|20606.86|20486.86|20525.02|20405.02|20606.86|20486.86|20524.46|20404.46|294
1629655500000|2021-08-22 18:05:00|20524.88|20404.88|20412.11|20292.11|20527.19|20407.19|20408.99|20288.99|291
1629655800000|2021-08-22 18:10:00|20412.26|20292.26|20370.22|20250.22|20412.26|20292.26|20357.03|20237.03|300
1629656100000|2021-08-22 18:15:00|20370.55|20250.55|20411.48|20291.48|20428.27|20308.27|20348.34|20228.34|299
1629656400000|2021-08-22 18:20:00|20411.97|20291.97|20420.81|20300.81|20445.38|20325.38|20411.97|20291.97|295
1629656700000|2021-08-22 18:25:00|20419.48|20299.48|20415.16|20295.16|20426.6|20306.6|20398.81|20278.81|291
1629657000000|2021-08-22 18:30:00|20415.12|20295.12|20481.23|20361.23|20481.35|20361.35|20409.71|20289.71|293
1629657300000|2021-08-22 18:35:00|20480.75|20360.75|20457.36|20337.36|20483.43|20363.43|20456.61|20336.61|291
1629657600000|2021-08-22 18:40:00|20456.92|20336.92|20478.81|20358.81|20478.81|20358.81|20440.84|20320.84|296
1629657900000|2021-08-22 18:45:00|20479.26|20359.26|20510.88|20390.88|20514.9|20394.9|20478.92|20358.92|290
1629658200000|2021-08-22 18:50:00|20511.14|20391.14|20511.11|20391.11|20532.2|20412.2|20508.04|20388.04|291
1629658500000|2021-08-22 18:55:00|20511.26|20391.26|20496.25|20376.25|20524.89|20404.89|20489.98|20369.98|292
1629658800000|2021-08-22 19:00:00|20495.95|20375.95|20515.33|20395.33|20515.33|20395.33|20484.81|20364.81|288
1629659100000|2021-08-22 19:05:00|20516.03|20396.03|20555.3|20435.3|20562.41|20442.41|20516.03|20396.03|286
1629659400000|2021-08-22 19:10:00|20557.02|20437.02|20553.9|20433.9|20560.9|20440.9|20543.39|20423.39|285
1629659700000|2021-08-22 19:15:00|20554.06|20434.06|20585.64|20465.64|20585.64|20465.64|20554.06|20434.06|265
1629660000000|2021-08-22 19:20:00|20585.7|20465.7|20626.63|20506.63|20626.63|20506.63|20585.7|20465.7|285
1629660300000|2021-08-22 19:25:00|20626.89|20506.89|20636.81|20516.81|20642.33|20522.33|20626.02|20506.02|290
1629660600000|2021-08-22 19:30:00|20636.83|20516.83|20624.48|20504.48|20636.83|20516.83|20616.36|20496.36|284
1629660900000|2021-08-22 19:35:00|20624.53|20504.53|20625.33|20505.33|20638.27|20518.27|20614.26|20494.26|279
1629661200000|2021-08-22 19:40:00|20625.27|20505.27|20614.07|20494.07|20627.98|20507.98|20609.93|20489.93|277
1629661500000|2021-08-22 19:45:00|20614.15|20494.15|20571|20451|20614.15|20494.15|20561.21|20441.21|288
1629661800000|2021-08-22 19:50:00|20570.88|20450.88|20566.99|20446.99|20577.97|20457.97|20546.16|20426.16|289
1629662100000|2021-08-22 19:55:00|20566.93|20446.93|20624.88|20496.88|20627.26|20499.26|20566.9|20446.9|287
1629662400000|2021-08-22 20:00:00|20624.34|20496.34|20508.42|20380.42|20624.34|20496.34|20507.02|20379.02|294
1629662700000|2021-08-22 20:05:00|20508.8|20380.8|20457.76|20329.76|20508.92|20380.92|20442.92|20314.92|296
1629663000000|2021-08-22 20:10:00|20457.83|20329.83|20443.65|20315.65|20470.52|20342.52|20443.24|20315.24|290
1629663300000|2021-08-22 20:15:00|20443.5|20315.5|20438.53|20310.53|20454.3|20326.3|20438.04|20310.04|281
1629663600000|2021-08-22 20:20:00|20438.67|20310.67|20469.61|20341.61|20471.78|20343.78|20416.69|20288.69|287
1629663900000|2021-08-22 20:25:00|20469.68|20341.68|20442.99|20314.99|20476.4|20348.4|20426.37|20298.37|294
1629664200000|2021-08-22 20:30:00|20444.5|20316.5|20421.36|20293.36|20445.3|20317.3|20417.54|20289.54|278
1629664500000|2021-08-22 20:35:00|20423.44|20295.44|20422.49|20294.49|20435.9|20307.9|20417.26|20289.26|276
1629664800000|2021-08-22 20:40:00|20422.91|20294.91|20447.35|20319.35|20447.36|20319.36|20400.52|20272.52|287
1629665100000|2021-08-22 20:45:00|20446.36|20318.36|20474.85|20346.85|20499.07|20371.07|20446.36|20318.36|283
1629665400000|2021-08-22 20:50:00|20475.43|20347.43|20444.41|20316.41|20475.43|20347.43|20442.84|20314.84|283
1629665700000|2021-08-22 20:55:00|20444.26|20316.26|20499.75|20371.75|20501.29|20373.29|20418.29|20290.29|285
1629666000000|2021-08-22 21:00:00|20498.12|20370.12|20443.5|20315.5|20498.12|20370.12|20443.26|20315.26|285
1629666300000|2021-08-22 21:05:00|20444.6|20316.6|20430.26|20302.26|20444.61|20316.61|20424.19|20296.19|288
1629666600000|2021-08-22 21:10:00|20430.12|20302.12|20433.07|20305.07|20451.76|20323.76|20429.72|20301.72|279
1629666900000|2021-08-22 21:15:00|20433.09|20305.09|20487.08|20359.08|20487.48|20359.48|20432.1|20304.1|289
1629667200000|2021-08-22 21:20:00|20487.69|20359.69|20481.54|20353.54|20501.4|20373.4|20472.62|20344.62|287
1629667500000|2021-08-22 21:25:00|20481.1|20353.1|20450.38|20322.38|20481.38|20353.38|20440.98|20312.98|288
1629667800000|2021-08-22 21:30:00|20450.47|20322.47|20509.37|20381.37|20518.76|20390.76|20449.39|20321.39|282
1629668100000|2021-08-22 21:35:00|20509.36|20381.36|20523.78|20395.78|20523.78|20395.78|20506.88|20378.88|277
1629668400000|2021-08-22 21:40:00|20523.97|20395.97|20549.35|20421.35|20549.44|20421.44|20523.93|20395.93|293
1629668700000|2021-08-22 21:45:00|20549.58|20421.58|20616.67|20488.67|20621.21|20493.21|20549.54|20421.54|295
1629669000000|2021-08-22 21:50:00|20616.58|20488.58|20627.21|20499.21|20631.02|20503.02|20606.55|20478.55|290
1629669300000|2021-08-22 21:55:00|20626.91|20498.91|20642.18|20522.18|20643.77|20522.74|20626.72|20498.72|287
1629669600000|2021-08-22 22:00:00|20642.96|20522.96|20689.9|20569.9|20692.91|20572.91|20610.99|20490.99|296
1629669900000|2021-08-22 22:05:00|20689.8|20569.8|20713.14|20593.14|20713.14|20593.14|20672.76|20552.76|294
1629670200000|2021-08-22 22:10:00|20714.2|20594.2|20706.2|20586.2|20714.76|20594.76|20689.44|20569.44|289
1629670500000|2021-08-22 22:15:00|20706.11|20586.11|20698.22|20578.22|20739.63|20619.63|20697.64|20577.64|296
1629670800000|2021-08-22 22:20:00|20697.98|20577.98|20705.58|20585.58|20705.71|20585.71|20670.29|20550.29|289
1629671100000|2021-08-22 22:25:00|20705.49|20585.49|20677.1|20557.1|20706.03|20586.03|20671.8|20551.8|286
1629671400000|2021-08-22 22:30:00|20677.02|20557.02|20684.29|20564.29|20701.73|20581.73|20674.33|20554.33|296
1629671700000|2021-08-22 22:35:00|20683.91|20563.91|20727.21|20607.21|20727.21|20607.21|20678.68|20558.68|290
1629672000000|2021-08-22 22:40:00|20726.18|20606.18|20728.62|20608.62|20737.04|20617.04|20722.56|20602.56|289
1629672300000|2021-08-22 22:45:00|20728.57|20608.57|20809.32|20689.32|20817.56|20697.56|20726.58|20606.58|296
1629672600000|2021-08-22 22:50:00|20808.84|20688.84|20857.03|20737.03|20857.03|20737.03|20808.38|20688.38|291
1629672900000|2021-08-22 22:55:00|20856.88|20736.88|20869.12|20749.12|20881.53|20761.53|20842.83|20722.83|295
1629673200000|2021-08-22 23:00:00|20869.56|20749.56|20861.28|20741.28|20905.08|20785.08|20861.28|20741.28|296
1629673500000|2021-08-22 23:05:00|20859.99|20739.99|20891.99|20771.99|20891.99|20771.99|20846.38|20726.38|294
1629673800000|2021-08-22 23:10:00|20892.91|20772.91|20934.6|20814.6|20945.75|20825.75|20892.87|20772.87|293
1629674100000|2021-08-22 23:15:00|20935.36|20815.36|20972.29|20852.29|20974.33|20854.33|20928.63|20808.63|287
1629674400000|2021-08-22 23:20:00|20972.22|20852.22|21009.96|20889.96|21020.52|20900.52|20971.51|20851.51|294
1629674700000|2021-08-22 23:25:00|21008.95|20888.95|21026.68|20906.68|21027.4|20907.4|20996.12|20876.12|292
1629675000000|2021-08-22 23:30:00|21026.71|20906.71|21030.76|20910.76|21033.72|20913.72|21004.48|20884.48|297
1629675300000|2021-08-22 23:35:00|21030.66|20910.66|21014.18|20894.18|21031.41|20911.41|21005.59|20885.59|294
1629675600000|2021-08-22 23:40:00|21014.55|20894.55|21043.93|20923.93|21044.22|20924.22|21011.81|20891.81|289
1629675900000|2021-08-22 23:45:00|21043.62|20923.62|21064.37|20944.37|21065.51|20945.51|21018.48|20898.48|292
1629676200000|2021-08-22 23:50:00|21064.42|20944.42|21033.78|20913.78|21065.77|20945.77|21019|20899|293
1629676500000|2021-08-22 23:55:00|21033.71|20913.71|21042.66|20922.66|21069.04|20949.04|21033.71|20913.71|288
1629676800000|2021-08-23 00:00:00|21042.58|20922.58|21111.22|20991.22|21117.92|20997.92|21015.15|20895.15|297
1629677100000|2021-08-23 00:05:00|21110.85|20990.85|21127.99|21007.99|21135.67|21015.67|21109.95|20989.95|298
1629677400000|2021-08-23 00:10:00|21126.07|21006.07|21126.73|21006.73|21154.76|21034.76|21123.48|21003.48|295
1629677700000|2021-08-23 00:15:00|21126.46|21006.46|21122.34|21002.34|21162.34|21042.34|21120.82|21000.82|295
1629678000000|2021-08-23 00:20:00|21122.78|21002.78|21110.75|20990.75|21137.46|21017.46|21105.01|20985.01|292
1629678300000|2021-08-23 00:25:00|21111.05|20991.05|21102.23|20982.23|21121.18|21001.18|21101.75|20981.75|295
1629678600000|2021-08-23 00:30:00|21101.84|20981.84|20986.77|20866.77|21111.88|20991.88|20984.75|20864.75|298
1629678900000|2021-08-23 00:35:00|20986.34|20866.34|21039.25|20919.25|21047.38|20927.38|20982.48|20862.48|292
1629679200000|2021-08-23 00:40:00|21038.49|20918.49|21067.09|20947.09|21073.06|20953.06|21030.8|20910.8|293
1629679500000|2021-08-23 00:45:00|21068.39|20948.39|21116.78|20996.78|21117.86|20997.86|21065.56|20945.56|291
1629679800000|2021-08-23 00:50:00|21115.96|20995.96|21095.19|20975.19|21115.96|20995.96|21090.66|20970.66|290
1629680100000|2021-08-23 00:55:00|21095.04|20975.04|21141|21021|21141|21021|21087.2|20967.2|288
1629680400000|2021-08-23 01:00:00|21140.81|21020.81|21127.94|21007.94|21146.6|21026.6|21119.01|20999.01|293
1629680700000|2021-08-23 01:05:00|21128.14|21008.14|21153.41|21033.41|21154.65|21034.65|21126.32|21006.32|297
1629681000000|2021-08-23 01:10:00|21153.36|21033.36|21156.01|21036.01|21189.49|21069.49|21144.19|21024.19|294
1629681300000|2021-08-23 01:15:00|21156.03|21036.03|21195.1|21075.1|21196.55|21076.55|21154.63|21034.63|293
1629681600000|2021-08-23 01:20:00|21195.2|21075.2|21332.26|21212.26|21332.26|21212.26|21195.2|21075.2|298
1629681900000|2021-08-23 01:25:00|21330.73|21210.73|21336.91|21216.91|21339.62|21219.62|21300.21|21180.21|298
1629682200000|2021-08-23 01:30:00|21337.18|21217.18|21336.6|21216.6|21372.17|21252.17|21328.31|21208.31|299
1629682500000|2021-08-23 01:35:00|21336.75|21216.75|21317.74|21197.74|21336.75|21216.75|21286.5|21166.5|297
1629682800000|2021-08-23 01:40:00|21319.29|21199.29|21329.01|21209.01|21331.2|21211.2|21318.93|21198.93|294
1629683100000|2021-08-23 01:45:00|21329.03|21209.03|21322.76|21202.76|21355.22|21235.22|21314.56|21194.56|294
1629683400000|2021-08-23 01:50:00|21322.71|21202.71|21314.34|21194.34|21338.85|21218.85|21311.48|21191.48|293
1629683700000|2021-08-23 01:55:00|21314.59|21194.59|21313.62|21193.62|21336.15|21216.15|21311.48|21191.48|294
1629684000000|2021-08-23 02:00:00|21313.54|21193.54|21309.32|21189.32|21348.37|21228.37|21308|21188|300
1629684300000|2021-08-23 02:05:00|21309.19|21189.19|21289.23|21169.23|21319.94|21199.94|21289.03|21169.03|293
1629684600000|2021-08-23 02:10:00|21289.08|21169.08|21271.21|21151.21|21291.54|21171.54|21254.13|21134.13|294
1629684900000|2021-08-23 02:15:00|21271.65|21151.65|21319.76|21199.76|21324.93|21204.93|21270.49|21150.49|290
1629685200000|2021-08-23 02:20:00|21319.89|21199.89|21285.96|21165.96|21322.3|21202.3|21283.8|21163.8|290
1629685500000|2021-08-23 02:25:00|21285.77|21165.77|21286.16|21166.16|21306.63|21186.63|21278.58|21158.58|289
1629685800000|2021-08-23 02:30:00|21285.95|21165.95|21311.08|21191.08|21316.18|21196.18|21285.76|21165.76|294
1629686100000|2021-08-23 02:35:00|21312.26|21192.26|21338.55|21218.55|21342.91|21222.91|21311.39|21191.39|294
1629686400000|2021-08-23 02:40:00|21338.49|21218.49|21334.21|21214.21|21396.12|21276.12|21273.88|21153.88|296
1629686700000|2021-08-23 02:45:00|21335.83|21215.83|21417.92|21297.92|21418.06|21298.06|21335.59|21215.59|297
1629687000000|2021-08-23 02:50:00|21417.9|21297.9|21486.26|21366.26|21492.54|21372.54|21417.9|21297.9|299
1629687300000|2021-08-23 02:55:00|21485.85|21365.85|21493.21|21373.21|21512.89|21392.89|21482.16|21362.16|297
1629687600000|2021-08-23 03:00:00|21492.7|21372.7|21539.85|21419.85|21557.23|21437.23|21491.02|21371.02|297
1629687900000|2021-08-23 03:05:00|21538.6|21418.6|21572.36|21452.36|21580.73|21460.73|21533.64|21413.64|294
1629688200000|2021-08-23 03:10:00|21572.13|21452.13|21577.67|21457.67|21590.66|21470.66|21565.99|21445.99|300
1629688500000|2021-08-23 03:15:00|21579.47|21459.47|21504.48|21384.48|21581.29|21461.29|21456.45|21336.45|298
1629688800000|2021-08-23 03:20:00|21501.94|21381.94|21454.28|21334.28|21516.02|21396.02|21454.16|21334.16|295
1629689100000|2021-08-23 03:25:00|21453.94|21333.94|21455.39|21335.39|21492.54|21372.54|21451.41|21331.41|297
1629689400000|2021-08-23 03:30:00|21455.86|21335.86|21485.75|21365.75|21506.05|21386.05|21455.37|21335.37|297
1629689700000|2021-08-23 03:35:00|21485.4|21365.4|21528.04|21408.04|21539.89|21419.89|21484.98|21364.98|296
1629690000000|2021-08-23 03:40:00|21526.99|21406.99|21637|21517|21641.52|21521.52|21526.99|21406.99|292
1629690300000|2021-08-23 03:45:00|21636.32|21516.32|21569.56|21449.56|21636.32|21516.32|21553.23|21433.23|297
1629690600000|2021-08-23 03:50:00|21570.07|21450.07|21608.27|21488.27|21609.51|21489.51|21567.47|21447.47|297
1629690900000|2021-08-23 03:55:00|21607.49|21487.49|21619.88|21499.88|21624.02|21504.02|21601.35|21481.35|294
1629691200000|2021-08-23 04:00:00|21621.25|21501.25|21646.4|21526.4|21681.46|21561.46|21621.25|21501.25|298
1629691500000|2021-08-23 04:05:00|21645.88|21525.88|21683.69|21563.69|21684.59|21564.59|21642.47|21522.47|296
1629691800000|2021-08-23 04:10:00|21681.71|21561.71|21657.01|21537.01|21681.71|21561.71|21639.08|21519.08|299
1629692100000|2021-08-23 04:15:00|21656.43|21536.43|21695.37|21575.37|21702.95|21582.95|21654.21|21534.21|296
1629692400000|2021-08-23 04:20:00|21694.17|21574.17|21623.48|21503.48|21697.65|21577.65|21618.71|21498.71|299
1629692700000|2021-08-23 04:25:00|21623.6|21503.6|21656.56|21536.56|21656.56|21536.56|21622.66|21502.66|294
1629693000000|2021-08-23 04:30:00|21656.3|21536.3|21650.18|21530.18|21690.06|21570.06|21650.18|21530.18|296
1629693300000|2021-08-23 04:35:00|21649.67|21529.67|21677.36|21557.36|21679.2|21559.2|21639.58|21519.58|291
1629693600000|2021-08-23 04:40:00|21676.08|21556.08|21688.01|21568.01|21694.83|21574.83|21676.08|21556.08|289
1629693900000|2021-08-23 04:45:00|21687.79|21567.79|21667.43|21547.43|21714.14|21594.14|21666.41|21546.41|293
1629694200000|2021-08-23 04:50:00|21667.68|21547.68|21663.55|21543.55|21697.43|21577.43|21662.44|21542.44|295
1629694500000|2021-08-23 04:55:00|21663.63|21543.63|21703.63|21583.63|21705.27|21585.27|21655.98|21535.98|298
1629694800000|2021-08-23 05:00:00|21702.21|21582.21|21716.6|21596.6|21757.79|21637.79|21702.21|21582.21|295
1629695100000|2021-08-23 05:05:00|21714.18|21594.18|21709.04|21589.04|21734.58|21614.58|21708.32|21588.32|289
1629695400000|2021-08-23 05:10:00|21708.9|21588.9|21702.66|21582.66|21715.72|21595.72|21688.66|21568.66|296
1629695700000|2021-08-23 05:15:00|21702.54|21582.54|21720.35|21600.35|21720.35|21600.35|21689.79|21569.79|291
1629696000000|2021-08-23 05:20:00|21720.02|21600.02|21758.18|21638.18|21764.13|21644.13|21718.42|21598.42|295
1629696300000|2021-08-23 05:25:00|21757.87|21637.87|21755.71|21635.71|21783.54|21663.54|21753.31|21633.31|297
1629696600000|2021-08-23 05:30:00|21756.02|21636.02|21735.32|21615.32|21781.97|21661.97|21733.52|21613.52|295
1629696900000|2021-08-23 05:35:00|21734.65|21614.65|21708.93|21588.93|21736.24|21616.24|21686.01|21566.01|298
1629697200000|2021-08-23 05:40:00|21708.42|21588.42|21698.23|21578.23|21720.9|21600.9|21696.56|21576.56|291
1629697500000|2021-08-23 05:45:00|21698.06|21578.06|21694.83|21574.83|21717.44|21597.44|21691.32|21571.32|289
1629697800000|2021-08-23 05:50:00|21694.54|21574.54|21667.12|21547.12|21712.56|21592.56|21658.45|21538.45|299
1629698100000|2021-08-23 05:55:00|21667.32|21547.32|21696.51|21576.51|21698.76|21578.76|21667.32|21547.32|290
1629698400000|2021-08-23 06:00:00|21697.07|21577.07|21744.98|21624.98|21748.77|21628.77|21697.07|21577.07|296
1629698700000|2021-08-23 06:05:00|21744.75|21624.75|21704.33|21584.33|21745.08|21625.08|21703.98|21583.98|293
1629699000000|2021-08-23 06:10:00|21704.63|21584.63|21676.57|21556.57|21716.77|21596.77|21676.48|21556.48|289
1629699300000|2021-08-23 06:15:00|21674.92|21554.92|21625.89|21505.89|21685.95|21565.95|21624.42|21504.42|290
1629699600000|2021-08-23 06:20:00|21626.03|21506.03|21650.26|21530.26|21655.77|21535.77|21626.03|21506.03|294
1629699900000|2021-08-23 06:25:00|21650.28|21530.28|21600.84|21480.84|21670.31|21550.31|21600.84|21480.84|287
1629700200000|2021-08-23 06:30:00|21600.23|21480.23|21631.41|21511.41|21652.53|21532.53|21592.56|21472.56|298
1629700500000|2021-08-23 06:35:00|21629.07|21509.07|21630.88|21510.88|21655.77|21535.77|21628.63|21508.63|294
1629700800000|2021-08-23 06:40:00|21630.26|21510.26|21653.18|21533.18|21661.9|21541.9|21626.43|21506.43|281
1629701100000|2021-08-23 06:45:00|21652.93|21532.93|21664.45|21544.45|21682.46|21562.46|21652.93|21532.93|292
1629701400000|2021-08-23 06:50:00|21664.19|21544.19|21658.36|21538.36|21681.71|21561.71|21657.05|21537.05|284
1629701700000|2021-08-23 06:55:00|21658.74|21538.74|21678.31|21558.31|21694.3|21574.3|21657.19|21537.19|288
1629702000000|2021-08-23 07:00:00|21677.87|21557.87|21640.64|21520.64|21682.42|21562.42|21640.64|21520.64|288
1629702300000|2021-08-23 07:05:00|21640.42|21520.42|21627.68|21507.68|21653.26|21533.26|21624.47|21504.47|283
1629702600000|2021-08-23 07:10:00|21629.01|21509.01|21613.64|21493.64|21635.52|21515.52|21613.18|21493.18|292
1629702900000|2021-08-23 07:15:00|21613.51|21493.51|21652.96|21532.96|21665.24|21545.24|21613.51|21493.51|283
1629703200000|2021-08-23 07:20:00|21654.53|21534.53|21671.81|21551.81|21680.08|21560.08|21651.6|21531.6|291
1629703500000|2021-08-23 07:25:00|21671.9|21551.9|21636.66|21516.66|21688.85|21568.85|21632.51|21512.51|292
1629703800000|2021-08-23 07:30:00|21636.74|21516.74|21702.04|21582.04|21703.86|21583.86|21636.59|21516.59|296
1629704100000|2021-08-23 07:35:00|21702.18|21582.18|21730.97|21610.97|21730.97|21610.97|21696.08|21576.08|295
1629704400000|2021-08-23 07:40:00|21730.85|21610.85|21711.24|21591.24|21742.35|21622.35|21711.24|21591.24|289
1629704700000|2021-08-23 07:45:00|21707.69|21587.69|21710.91|21590.91|21712.91|21592.91|21690.88|21570.88|288
1629705000000|2021-08-23 07:50:00|21712.22|21592.22|21773.36|21653.36|21784.6|21664.6|21708.96|21588.96|299
1629705300000|2021-08-23 07:55:00|21774.88|21654.88|21745.28|21625.28|21774.88|21654.88|21741.1|21621.1|291
1629705600000|2021-08-23 08:00:00|21745.61|21625.61|21722.53|21602.53|21785.84|21665.84|21720.24|21600.24|297
1629705900000|2021-08-23 08:05:00|21722.79|21602.79|21727.61|21607.61|21739.12|21619.12|21706.95|21586.95|292
1629706200000|2021-08-23 08:10:00|21726.06|21606.06|21772.86|21652.86|21779.17|21659.17|21725.87|21605.87|295
1629706500000|2021-08-23 08:15:00|21772.88|21652.88|21765.13|21645.13|21775.66|21655.66|21746.87|21626.87|295
1629706800000|2021-08-23 08:20:00|21765.66|21645.66|21787.5|21667.5|21791.83|21671.83|21763.04|21643.04|290
1629707100000|2021-08-23 08:25:00|21787.96|21667.96|21783.56|21663.56|21806.56|21686.56|21783.41|21663.41|293
1629707400000|2021-08-23 08:30:00|21783.7|21663.7|21766.45|21646.45|21784.44|21664.44|21755.38|21635.38|293
1629707700000|2021-08-23 08:35:00|21765.84|21645.84|21733.79|21613.79|21772.39|21652.39|21721.71|21601.71|295
1629708000000|2021-08-23 08:40:00|21734.53|21614.53|21705.16|21585.16|21735.45|21615.45|21701.33|21581.33|292
1629708300000|2021-08-23 08:45:00|21705.05|21585.05|21750.28|21630.28|21762|21642|21704.57|21584.57|292
1629708600000|2021-08-23 08:50:00|21750.5|21630.5|21775.87|21655.87|21780.1|21660.1|21748.48|21628.48|298
1629708900000|2021-08-23 08:55:00|21775.23|21655.23|21815.82|21695.82|21821.72|21701.72|21774.59|21654.59|297
1629709200000|2021-08-23 09:00:00|21815.62|21695.62|21817.64|21697.64|21823.67|21703.67|21793.87|21673.87|298
1629709500000|2021-08-23 09:05:00|21817.44|21697.44|21842.75|21722.75|21842.75|21722.75|21806.98|21686.98|298
1629709800000|2021-08-23 09:10:00|21845.02|21725.02|21822.46|21702.46|21851.69|21731.69|21803.23|21683.23|299
1629710100000|2021-08-23 09:15:00|21822.76|21702.76|21891.4|21771.4|21891.7|21771.7|21822.76|21702.76|297
1629710400000|2021-08-23 09:20:00|21891.82|21771.82|21905.25|21785.25|21908.98|21788.98|21874.34|21754.34|299
1629710700000|2021-08-23 09:25:00|21903.91|21783.91|21898.66|21778.66|21913.96|21793.96|21894.83|21774.83|296
1629711000000|2021-08-23 09:30:00|21898.64|21778.64|21871.69|21751.69|21901.21|21781.21|21870.7|21750.7|296
1629711300000|2021-08-23 09:35:00|21871.18|21751.18|21907.66|21787.66|21914.38|21794.38|21866|21746|292
1629711600000|2021-08-23 09:40:00|21907.75|21787.75|21879.55|21759.55|21920.2|21800.2|21877.9|21757.9|297
1629711900000|2021-08-23 09:45:00|21881.29|21761.29|21864.41|21744.41|21891.59|21771.59|21847.81|21727.81|298
1629712200000|2021-08-23 09:50:00|21866.54|21746.54|21905.15|21785.15|21916.59|21796.59|21866.54|21746.54|299
1629712500000|2021-08-23 09:55:00|21905.12|21785.12|21933.06|21813.06|21941.22|21821.22|21898.13|21778.13|294
1629712800000|2021-08-23 10:00:00|21933.05|21813.05|21977.8|21857.8|21979.15|21859.15|21928.31|21808.31|293
1629713100000|2021-08-23 10:05:00|21976.49|21856.49|21809.59|21689.59|21991.09|21871.09|21795.77|21675.77|300
1629713400000|2021-08-23 10:10:00|21810.15|21690.15|21860.54|21740.54|21860.54|21740.54|21759.97|21639.97|296
1629713700000|2021-08-23 10:15:00|21860.19|21740.19|21891.31|21771.31|21958.53|21838.53|21855.01|21735.01|299
1629714000000|2021-08-23 10:20:00|21891.84|21771.84|21826.31|21706.31|21899.62|21779.62|21807.86|21687.86|300
1629714300000|2021-08-23 10:25:00|21826.32|21706.32|21862.88|21742.88|21865.84|21745.84|21826.32|21706.32|295
1629714600000|2021-08-23 10:30:00|21862.81|21742.81|21795.13|21675.13|21899.58|21779.58|21794.64|21674.64|295
1629714900000|2021-08-23 10:35:00|21794.23|21674.23|21771.82|21651.82|21808.05|21688.05|21771.82|21651.82|293
1629715200000|2021-08-23 10:40:00|21771.96|21651.96|21773.81|21653.81|21774.88|21654.88|21716.77|21596.77|297
1629715500000|2021-08-23 10:45:00|21774.11|21654.11|21812|21692|21813.88|21693.88|21756.38|21636.38|292
1629715800000|2021-08-23 10:50:00|21810.22|21690.22|21794.89|21674.89|21835.17|21715.17|21794.89|21674.89|292
1629716100000|2021-08-23 10:55:00|21793.25|21673.25|21811.17|21691.17|21815.77|21695.77|21786.68|21666.68|283
1629716400000|2021-08-23 11:00:00|21811.11|21691.11|21846.71|21726.71|21846.99|21726.99|21811.11|21691.11|294
1629716700000|2021-08-23 11:05:00|21846.45|21726.45|21790.68|21670.68|21850.15|21730.15|21790.68|21670.68|284
1629717000000|2021-08-23 11:10:00|21790.6|21670.6|21758.69|21638.69|21791.13|21671.13|21757.9|21637.9|288
1629717300000|2021-08-23 11:15:00|21759.78|21639.78|21773.93|21653.93|21775.77|21655.77|21751.43|21631.43|287
1629717600000|2021-08-23 11:20:00|21774.99|21654.99|21794.14|21674.14|21816.24|21696.24|21774.99|21654.99|287
1629717900000|2021-08-23 11:25:00|21794.2|21674.2|21802.44|21682.44|21814.25|21694.25|21794.09|21674.09|294
1629718200000|2021-08-23 11:30:00|21803.01|21683.01|21863.47|21743.47|21863.47|21743.47|21803.01|21683.01|293
1629718500000|2021-08-23 11:35:00|21863.81|21743.81|21864.75|21744.75|21877.83|21757.83|21860.51|21740.51|285
1629718800000|2021-08-23 11:40:00|21864.79|21744.79|21865.04|21745.04|21867.8|21747.8|21848.88|21728.88|292
1629719100000|2021-08-23 11:45:00|21865.13|21745.13|21888.38|21768.38|21894.65|21774.65|21857.07|21737.07|291
1629719400000|2021-08-23 11:50:00|21888.65|21768.65|21914.22|21794.22|21918.87|21798.87|21887.64|21767.64|291
1629719700000|2021-08-23 11:55:00|21914.83|21794.83|21895.62|21775.62|21927.97|21807.97|21886.99|21766.99|295
1629720000000|2021-08-23 12:00:00|21895.75|21775.75|21885.44|21765.44|21939.21|21819.21|21879.96|21759.96|300
1629720300000|2021-08-23 12:05:00|21885.97|21765.97|21868.01|21748.01|21893.79|21773.79|21851.31|21731.31|291
1629720600000|2021-08-23 12:10:00|21867.81|21747.81|21863.95|21743.95|21868.95|21748.95|21852.72|21732.72|289
1629720900000|2021-08-23 12:15:00|21863.61|21743.61|21846.45|21726.45|21863.61|21743.61|21832.17|21712.17|289
1629721200000|2021-08-23 12:20:00|21847.93|21727.93|21892.29|21772.29|21897.41|21777.41|21844.67|21724.67|284
1629721500000|2021-08-23 12:25:00|21891.95|21771.95|21907.43|21787.43|21912|21792|21886.22|21766.22|291
1629721800000|2021-08-23 12:30:00|21907.69|21787.69|21899.04|21779.04|21923.43|21803.43|21897.66|21777.66|290
1629722100000|2021-08-23 12:35:00|21898.27|21778.27|21865.39|21745.39|21898.27|21778.27|21852.58|21732.58|287
1629722400000|2021-08-23 12:40:00|21865.35|21745.35|21843.81|21723.81|21865.35|21745.35|21838.43|21718.43|293
1629722700000|2021-08-23 12:45:00|21843.44|21723.44|21870.19|21750.19|21871.91|21751.91|21842.3|21722.3|294
1629723000000|2021-08-23 12:50:00|21870.51|21750.51|21871.37|21751.37|21879.3|21759.3|21859.96|21739.96|289
1629723300000|2021-08-23 12:55:00|21871.6|21751.6|21861.37|21741.37|21874.81|21754.81|21845.38|21725.38|291
1629723600000|2021-08-23 13:00:00|21861.43|21741.43|21897.44|21777.44|21903.12|21783.12|21844.27|21724.27|294
1629723900000|2021-08-23 13:05:00|21895.65|21775.65|21837.1|21717.1|21899.05|21779.05|21835.86|21715.86|299
1629724200000|2021-08-23 13:10:00|21836.14|21716.14|21847.48|21727.48|21847.48|21727.48|21813.57|21693.57|295
1629724500000|2021-08-23 13:15:00|21847.63|21727.63|21816.18|21696.18|21847.82|21727.82|21814.77|21694.77|290
1629724800000|2021-08-23 13:20:00|21816.29|21696.29|21794.63|21674.63|21827.08|21707.08|21793.35|21673.35|287
1629725100000|2021-08-23 13:25:00|21794.65|21674.65|21852.3|21732.3|21857.77|21737.77|21793.84|21673.84|294
1629725400000|2021-08-23 13:30:00|21851.49|21731.49|21877.3|21757.3|21878.59|21758.59|21842.04|21722.04|291
1629725700000|2021-08-23 13:35:00|21877.77|21757.77|21913.61|21793.61|21927.9|21807.9|21877.77|21757.77|296
1629726000000|2021-08-23 13:40:00|21913.55|21793.55|21898.69|21778.69|21927.43|21807.43|21898.32|21778.32|286
1629726300000|2021-08-23 13:45:00|21898.65|21778.65|21899.24|21779.24|21911.39|21791.39|21892.76|21772.76|293
1629726600000|2021-08-23 13:50:00|21899.11|21779.11|21899.46|21779.46|21900.41|21780.41|21876.79|21756.79|292
1629726900000|2021-08-23 13:55:00|21898.48|21778.48|21887.32|21767.32|21898.48|21778.48|21857.06|21737.06|298
1629727200000|2021-08-23 14:00:00|21887.52|21767.52|21923.73|21803.73|21936.03|21816.03|21868.06|21748.06|297
1629727500000|2021-08-23 14:05:00|21923.46|21803.46|21942.53|21822.53|21945.06|21825.06|21917.01|21797.01|296
1629727800000|2021-08-23 14:10:00|21943.6|21823.6|22016.17|21896.17|22016.17|21896.17|21942.26|21822.26|299
1629728100000|2021-08-23 14:15:00|22016.14|21896.14|22052.4|21932.4|22064.55|21944.55|22010.26|21890.26|297
1629728400000|2021-08-23 14:20:00|22051.8|21931.8|22016.14|21896.14|22051.8|21931.8|22011.19|21891.19|297
1629728700000|2021-08-23 14:25:00|22015.95|21895.95|21966.61|21846.61|22022.05|21902.05|21966.61|21846.61|295
1629729000000|2021-08-23 14:30:00|21965.07|21845.07|21722.13|21602.13|21965.95|21845.95|21640.67|21520.67|299
1629729300000|2021-08-23 14:35:00|21721.81|21601.81|21678.75|21558.75|21750.43|21630.43|21673.92|21553.92|298
1629729600000|2021-08-23 14:40:00|21676.12|21556.12|21705.89|21585.89|21705.89|21585.89|21649.36|21529.36|298
1629729900000|2021-08-23 14:45:00|21706.68|21586.68|21739.33|21619.33|21798.26|21678.26|21706.68|21586.68|299
1629730200000|2021-08-23 14:50:00|21739.55|21619.55|21753.4|21633.4|21774.56|21654.56|21739.55|21619.55|292
1629730500000|2021-08-23 14:55:00|21753.71|21633.71|21648.5|21528.5|21753.71|21633.71|21648.5|21528.5|299
1629730800000|2021-08-23 15:00:00|21648.28|21528.28|21721.5|21601.5|21721.5|21601.5|21602.46|21482.46|299
1629731100000|2021-08-23 15:05:00|21719.88|21599.88|21743.08|21623.08|21758.65|21638.65|21716.69|21596.69|298
1629731400000|2021-08-23 15:10:00|21743.47|21623.47|21770.22|21650.22|21800.19|21680.19|21743.47|21623.47|297
1629731700000|2021-08-23 15:15:00|21769.93|21649.93|21811.56|21691.56|21819.56|21699.56|21768.35|21648.35|300
1629732000000|2021-08-23 15:20:00|21811.83|21691.83|21826.14|21706.14|21859.02|21739.02|21810.28|21690.28|300
1629732300000|2021-08-23 15:25:00|21826.49|21706.49|21750.56|21630.56|21826.63|21706.63|21735.75|21615.75|298
1629732600000|2021-08-23 15:30:00|21750.49|21630.49|21691.05|21571.05|21758.61|21638.61|21688.72|21568.72|297
1629732900000|2021-08-23 15:35:00|21689.66|21569.66|21696.55|21576.55|21700|21580|21641.44|21521.44|294
1629733200000|2021-08-23 15:40:00|21696.09|21576.09|21703.09|21583.09|21713.87|21593.87|21611.51|21491.51|299
1629733500000|2021-08-23 15:45:00|21703.45|21583.45|21766.96|21646.96|21786.36|21666.36|21698.18|21578.18|295
1629733800000|2021-08-23 15:50:00|21766.19|21646.19|21772.54|21652.54|21772.54|21652.54|21722.46|21602.46|296
1629734100000|2021-08-23 15:55:00|21773.22|21653.22|21747.6|21627.6|21784.8|21664.8|21744.46|21624.46|297
1629734400000|2021-08-23 16:00:00|21748.37|21628.37|21778.87|21658.87|21778.9|21658.9|21729.47|21609.47|299
1629734700000|2021-08-23 16:05:00|21776.25|21656.25|21774.02|21654.02|21804.1|21684.1|21772.64|21652.64|298
1629735000000|2021-08-23 16:10:00|21772.59|21652.59|21762.69|21642.69|21780.7|21660.7|21739.4|21619.4|295
1629735300000|2021-08-23 16:15:00|21761.24|21641.24|21828.6|21708.6|21831.62|21711.62|21753.41|21633.41|297
1629735600000|2021-08-23 16:20:00|21829.93|21709.93|21856.99|21736.99|21858.74|21738.74|21802.78|21682.78|297
1629735900000|2021-08-23 16:25:00|21856.76|21736.76|21893.37|21773.37|21893.37|21773.37|21856.76|21736.76|297
1629736200000|2021-08-23 16:30:00|21893.5|21773.5|21903.7|21783.7|21905.87|21785.87|21863.76|21743.76|298
1629736500000|2021-08-23 16:35:00|21904.3|21784.3|21868.67|21748.67|21912.27|21792.27|21865.33|21745.33|297
1629736800000|2021-08-23 16:40:00|21869.34|21749.34|21800.5|21680.5|21870.07|21750.07|21789.4|21669.4|297
1629737100000|2021-08-23 16:45:00|21801.71|21681.71|21751.74|21631.74|21806.14|21686.14|21746.29|21626.29|287
1629737400000|2021-08-23 16:50:00|21751.59|21631.59|21801.99|21681.99|21811.77|21691.77|21736.7|21616.7|297
1629737700000|2021-08-23 16:55:00|21802.7|21682.7|21908.56|21788.56|21910.17|21790.17|21797.8|21677.8|297
1629738000000|2021-08-23 17:00:00|21908.33|21788.33|21930.25|21810.25|21935.8|21815.8|21867.63|21747.63|297
1629738300000|2021-08-23 17:05:00|21930.89|21810.89|21902.41|21782.41|21937.24|21817.24|21891.34|21771.34|295
1629738600000|2021-08-23 17:10:00|21902.91|21782.91|21868.69|21748.69|21905.47|21785.47|21868.25|21748.25|296
1629738900000|2021-08-23 17:15:00|21869.2|21749.2|21843.34|21723.34|21869.68|21749.68|21833.5|21713.5|289
1629739200000|2021-08-23 17:20:00|21843.03|21723.03|21845.81|21725.81|21862.51|21742.51|21840|21720|292
1629739500000|2021-08-23 17:25:00|21846.17|21726.17|21822.26|21702.26|21848.41|21728.41|21817.21|21697.21|292
1629739800000|2021-08-23 17:30:00|21821.75|21701.75|21845.01|21725.01|21845.01|21725.01|21801.05|21681.05|289
1629740100000|2021-08-23 17:35:00|21845.43|21725.43|21805.55|21685.55|21845.46|21725.46|21805.44|21685.44|292
1629740400000|2021-08-23 17:40:00|21802.62|21682.62|21800.02|21680.02|21802.62|21682.62|21785.32|21665.32|290
1629740700000|2021-08-23 17:45:00|21800.34|21680.34|21841.88|21721.88|21842.92|21722.92|21798.22|21678.22|290
1629741000000|2021-08-23 17:50:00|21841.33|21721.33|21810.66|21690.66|21844.73|21724.73|21810.66|21690.66|259
1629741600000|2021-08-23 18:00:00|21781.06|21661.06|21795.87|21675.87|21805.67|21685.67|21776.92|21656.92|140
1629741900000|2021-08-23 18:05:00|21796.35|21676.35|21776.21|21656.21|21816.43|21696.43|21775.72|21655.72|292
1629742200000|2021-08-23 18:10:00|21779.41|21659.41|21748.6|21628.6|21786.68|21666.68|21741.33|21621.33|294
1629742500000|2021-08-23 18:15:00|21748.37|21628.37|21777.77|21657.77|21783.86|21663.86|21735.99|21615.99|289
1629742800000|2021-08-23 18:20:00|21777.81|21657.81|21795.47|21675.47|21795.47|21675.47|21744.85|21624.85|289
1629743100000|2021-08-23 18:25:00|21801.55|21681.55|21833.45|21713.45|21833.45|21713.45|21801.55|21681.55|284
1629743400000|2021-08-23 18:30:00|21835.03|21715.03|21863.65|21743.65|21864.17|21744.17|21814.44|21694.44|283
1629743700000|2021-08-23 18:35:00|21865.37|21745.37|21843.07|21723.07|21881.75|21761.75|21843.07|21723.07|289
1629744000000|2021-08-23 18:40:00|21842.37|21722.37|21863.71|21743.71|21868.56|21748.56|21841.33|21721.33|285
1629744300000|2021-08-23 18:45:00|21863.52|21743.52|21838.72|21718.72|21894.5|21774.5|21828.44|21708.44|296
1629744600000|2021-08-23 18:50:00|21838.6|21718.6|21796.59|21676.59|21841.63|21721.63|21789.56|21669.56|290
1629744900000|2021-08-23 18:55:00|21796.68|21676.68|21780.27|21660.27|21808.52|21688.52|21777.43|21657.43|295
1629745200000|2021-08-23 19:00:00|21779.97|21659.97|21704.3|21584.3|21782.34|21662.34|21685.84|21565.84|298
1629745500000|2021-08-23 19:05:00|21704.61|21584.61|21672.9|21552.9|21717.07|21597.07|21670.7|21550.7|297
1629745800000|2021-08-23 19:10:00|21672.68|21552.68|21609.3|21489.3|21672.68|21552.68|21590.23|21470.23|297
1629746100000|2021-08-23 19:15:00|21609.4|21489.4|21647.95|21527.95|21656.76|21536.76|21599.87|21479.87|298
1629746400000|2021-08-23 19:20:00|21648.24|21528.24|21712|21592|21715.7|21595.7|21648.15|21528.15|290
1629746700000|2021-08-23 19:25:00|21712.33|21592.33|21676.97|21556.97|21712.33|21592.33|21674.17|21554.17|287
1629747000000|2021-08-23 19:30:00|21676.99|21556.99|21676.36|21556.36|21693.93|21573.93|21647.45|21527.45|297
1629747300000|2021-08-23 19:35:00|21676.47|21556.47|21702.54|21582.54|21704.69|21584.69|21673.82|21553.82|293
1629747600000|2021-08-23 19:40:00|21702.52|21582.52|21653.44|21533.44|21702.52|21582.52|21642.14|21522.14|291
1629747900000|2021-08-23 19:45:00|21652.1|21532.1|21687.65|21567.65|21687.65|21567.65|21634.59|21514.59|291
1629748200000|2021-08-23 19:50:00|21687.79|21567.79|21663.03|21543.03|21692.24|21572.24|21653.89|21533.89|284
1629748500000|2021-08-23 19:55:00|21663|21543|21664.12|21544.12|21685.94|21565.94|21639.06|21519.06|293
1629748800000|2021-08-23 20:00:00|21663.91|21543.91|21539.43|21419.43|21663.91|21543.91|21539.43|21419.43|293
1629749100000|2021-08-23 20:05:00|21539.79|21419.79|21558.55|21438.55|21582.63|21462.63|21514.3|21394.3|295
1629749400000|2021-08-23 20:10:00|21558.86|21438.86|21613.52|21493.52|21614.68|21494.68|21558.86|21438.86|291
1629749700000|2021-08-23 20:15:00|21613.42|21493.42|21659.1|21539.1|21667.95|21547.95|21610.63|21490.63|287
1629750000000|2021-08-23 20:20:00|21658.93|21538.93|21731.13|21611.13|21731.13|21611.13|21652.15|21532.15|294
1629750300000|2021-08-23 20:25:00|21731.21|21611.21|21739|21619|21745.74|21625.74|21714.04|21594.04|291
1629750600000|2021-08-23 20:30:00|21739.17|21619.17|21756.65|21636.65|21756.65|21636.65|21710.79|21590.79|284
1629750900000|2021-08-23 20:35:00|21756.66|21636.66|21736.13|21616.13|21760.32|21640.32|21726.78|21606.78|279
1629751200000|2021-08-23 20:40:00|21736.27|21616.27|21771.89|21651.89|21771.89|21651.89|21724.37|21604.37|282
1629751500000|2021-08-23 20:45:00|21772.42|21652.42|21826.2|21706.2|21826.59|21706.59|21759.14|21639.14|293
1629751800000|2021-08-23 20:50:00|21825.81|21705.81|21853.75|21733.75|21856.32|21736.32|21820.59|21700.59|286
1629752100000|2021-08-23 20:55:00|21854.25|21734.25|21863.99|21743.99|21866.11|21746.11|21846.26|21726.26|284
1629752400000|2021-08-23 21:00:00|21864.01|21744.01|21892|21772|21892.02|21772.02|21856.52|21736.52|290
1629752700000|2021-08-23 21:05:00|21891.02|21771.02|21894.47|21774.47|21907.8|21787.8|21883.89|21763.89|289
1629753000000|2021-08-23 21:10:00|21894.72|21774.72|21861.49|21741.49|21894.72|21774.72|21861.23|21741.23|287
1629753300000|2021-08-23 21:15:00|21861.45|21741.45|21856.57|21736.57|21877.28|21757.28|21851.09|21731.09|289
1629753600000|2021-08-23 21:20:00|21856.98|21736.98|21860.08|21740.08|21860.35|21740.35|21846.69|21726.69|292
1629753900000|2021-08-23 21:25:00|21860.14|21740.14|21813.91|21693.91|21860.14|21740.14|21813.33|21693.33|296
1629754200000|2021-08-23 21:30:00|21813.25|21693.25|21846.12|21726.12|21846.65|21726.65|21813.25|21693.25|281
1629754500000|2021-08-23 21:35:00|21846.23|21726.23|21880.92|21760.92|21896.51|21776.51|21845.77|21725.77|288
1629754800000|2021-08-23 21:40:00|21880.52|21760.52|21880.54|21760.54|21889.01|21769.01|21870.84|21750.84|294
1629755100000|2021-08-23 21:45:00|21881.02|21761.02|21911.84|21791.84|21912.07|21792.07|21871.87|21751.87|288
1629755400000|2021-08-23 21:50:00|21910.77|21790.77|21904.16|21784.16|21910.77|21790.77|21873.07|21753.07|291
1629755700000|2021-08-23 21:55:00|21905.2|21785.2|21914.19|21794.19|21915.19|21795.19|21886.15|21766.15|279
1629756000000|2021-08-23 22:00:00|21914.22|21794.22|21873.52|21753.52|21914.22|21794.22|21873.52|21753.52|284
1629756300000|2021-08-23 22:05:00|21872.8|21752.8|21847.04|21727.04|21872.96|21752.96|21821.48|21701.48|293
1629756600000|2021-08-23 22:10:00|21847.21|21727.21|21900.24|21780.24|21902.2|21782.2|21847|21727|285
1629756900000|2021-08-23 22:15:00|21900.89|21780.89|21875.22|21755.22|21901.25|21781.25|21868.42|21748.42|295
1629757200000|2021-08-23 22:20:00|21877.21|21757.21|21853.94|21733.94|21880.12|21760.12|21838.82|21718.82|282
1629757500000|2021-08-23 22:25:00|21853.25|21733.25|21849.46|21729.46|21853.25|21733.25|21837.78|21717.78|281
1629757800000|2021-08-23 22:30:00|21849.62|21729.62|21878.85|21758.85|21878.85|21758.85|21848.3|21728.3|280
1629758100000|2021-08-23 22:35:00|21878.7|21758.7|21872.97|21752.97|21895.88|21775.88|21863.29|21743.29|292
1629758400000|2021-08-23 22:40:00|21873.43|21753.43|21906.89|21786.89|21907.8|21787.8|21866.41|21746.41|300
1629758700000|2021-08-23 22:45:00|21907.78|21787.78|21888.25|21768.25|21911.71|21791.71|21882.9|21762.9|291
1629759000000|2021-08-23 22:50:00|21889.44|21769.44|21888.76|21768.76|21900.86|21780.86|21885.18|21765.18|292
1629759300000|2021-08-23 22:55:00|21888.1|21768.1|21902.78|21782.78|21903.68|21783.68|21868.39|21748.39|293
1629759600000|2021-08-23 23:00:00|21902.75|21782.75|21882.27|21762.27|21903.9|21783.9|21863.7|21743.7|286
1629759900000|2021-08-23 23:05:00|21882.15|21762.15|21868.68|21748.68|21884.83|21764.83|21852.36|21732.36|283
1629760200000|2021-08-23 23:10:00|21869.1|21749.1|21869.66|21749.66|21872.45|21752.45|21847.85|21727.85|281
1629760500000|2021-08-23 23:15:00|21869.65|21749.65|21863.52|21743.52|21885.39|21765.39|21863.52|21743.52|290
1629760800000|2021-08-23 23:20:00|21863.48|21743.48|21863.22|21743.22|21867.67|21747.67|21846.65|21726.65|285
1629761100000|2021-08-23 23:25:00|21864.25|21744.25|21873.79|21753.79|21879.17|21759.17|21858.93|21738.93|292
1629761400000|2021-08-23 23:30:00|21873.74|21753.74|21860.11|21740.11|21875.32|21755.32|21856.57|21736.57|284
1629761700000|2021-08-23 23:35:00|21860.31|21740.31|21816.4|21696.4|21860.31|21740.31|21815.97|21695.97|283
1629762000000|2021-08-23 23:40:00|21816.28|21696.28|21823.76|21703.76|21831.57|21711.57|21815.42|21695.42|273
1629762300000|2021-08-23 23:45:00|21823.84|21703.84|21773.3|21653.3|21824.87|21704.87|21769.56|21649.56|287
1629762600000|2021-08-23 23:50:00|21773.13|21653.13|21769.05|21649.05|21779.07|21659.07|21765.81|21645.81|278
1629762900000|2021-08-23 23:55:00|21768.8|21648.8|21796.07|21676.07|21796.41|21676.41|21767.8|21647.8|278
1629763200000|2021-08-24 00:00:00|21794.89|21674.89|21795.66|21675.66|21813.91|21693.91|21765.82|21645.82|298
1629763500000|2021-08-24 00:05:00|21796.33|21676.33|21879.09|21759.09|21880.75|21760.75|21796.33|21676.33|298
1629763800000|2021-08-24 00:10:00|21879.69|21759.69|21899.93|21779.93|21900.92|21780.92|21878.21|21758.21|296
1629764100000|2021-08-24 00:15:00|21899.1|21779.1|21910.63|21790.63|21933.62|21813.62|21899.1|21779.1|298
1629764400000|2021-08-24 00:20:00|21909.98|21789.98|21875.65|21755.65|21913.24|21793.24|21874.43|21754.43|295
1629764700000|2021-08-24 00:25:00|21875.73|21755.73|21816.82|21696.82|21894.59|21774.59|21815.82|21695.82|293
1629765000000|2021-08-24 00:30:00|21817.74|21697.74|21678.91|21558.91|21819.72|21699.72|21674.91|21554.91|299
1629765300000|2021-08-24 00:35:00|21679.3|21559.3|21670.8|21550.8|21691.79|21571.79|21649.95|21529.95|295
1629765600000|2021-08-24 00:40:00|21670.04|21550.04|21591.67|21471.67|21670.04|21550.04|21591.67|21471.67|296
1629765900000|2021-08-24 00:45:00|21591.47|21471.47|21532.97|21412.97|21602.83|21482.83|21532.64|21412.64|296
1629766200000|2021-08-24 00:50:00|21533.86|21413.86|21557.01|21437.01|21557.01|21437.01|21489.49|21369.49|299
1629766500000|2021-08-24 00:55:00|21558.11|21438.11|21623.99|21503.99|21653.53|21533.53|21552.78|21432.78|295
1629766800000|2021-08-24 01:00:00|21625.27|21505.27|21569.13|21449.13|21649.88|21529.88|21569.13|21449.13|296
1629767100000|2021-08-24 01:05:00|21569.15|21449.15|21507.51|21387.51|21569.15|21449.15|21456.85|21336.85|299
1629767400000|2021-08-24 01:10:00|21509.85|21389.85|21473.89|21353.89|21513.76|21393.76|21445.09|21325.09|297
1629767700000|2021-08-24 01:15:00|21475.72|21355.72|21479.25|21359.25|21491.48|21371.48|21452.28|21332.28|299
1629768000000|2021-08-24 01:20:00|21478.92|21358.92|21501.67|21381.67|21529.19|21409.19|21452.56|21332.56|297
1629768300000|2021-08-24 01:25:00|21501.32|21381.32|21534.65|21414.65|21534.65|21414.65|21493.68|21373.68|290
1629768600000|2021-08-24 01:30:00|21536.05|21416.05|21573.64|21453.64|21584.8|21464.8|21535.57|21415.57|293
1629768900000|2021-08-24 01:35:00|21573.45|21453.45|21577.15|21457.15|21580.62|21460.62|21545.46|21425.46|287
1629769200000|2021-08-24 01:40:00|21577.63|21457.63|21599.14|21479.14|21599.35|21479.35|21561.1|21441.1|283
1629769500000|2021-08-24 01:45:00|21599.17|21479.17|21574.14|21454.14|21599.18|21479.18|21572.09|21452.09|284
1629769800000|2021-08-24 01:50:00|21573.75|21453.75|21548.89|21428.89|21573.82|21453.82|21532.42|21412.42|286
1629770100000|2021-08-24 01:55:00|21548.92|21428.92|21509.41|21389.41|21548.92|21428.92|21509.25|21389.25|281
1629770400000|2021-08-24 02:00:00|21509.14|21389.14|21576.77|21456.77|21582.54|21462.54|21493.21|21373.21|298
1629770700000|2021-08-24 02:05:00|21577.62|21457.62|21538.76|21418.76|21580.08|21460.08|21534.52|21414.52|292
1629771000000|2021-08-24 02:10:00|21538.34|21418.34|21573.51|21453.51|21573.51|21453.51|21537.93|21417.93|289
1629771300000|2021-08-24 02:15:00|21573.11|21453.11|21557.23|21437.23|21573.21|21453.21|21537.18|21417.18|273
1629771600000|2021-08-24 02:20:00|21557.06|21437.06|21557.28|21437.28|21565.11|21445.11|21555.39|21435.39|286
1629771900000|2021-08-24 02:25:00|21557.45|21437.45|21602.12|21482.12|21605.98|21485.98|21546.73|21426.73|276
1629772200000|2021-08-24 02:30:00|21602.09|21482.09|21546.4|21426.4|21603.71|21483.71|21545.81|21425.81|282
1629772500000|2021-08-24 02:35:00|21546.3|21426.3|21509.17|21389.17|21551.05|21431.05|21504.63|21384.63|289
1629772800000|2021-08-24 02:40:00|21509.01|21389.01|21520.71|21400.71|21520.71|21400.71|21500.89|21380.89|283
1629773100000|2021-08-24 02:45:00|21520.59|21400.59|21542.86|21422.86|21561.3|21441.3|21519.68|21399.68|293
1629773400000|2021-08-24 02:50:00|21542.79|21422.79|21548.88|21428.88|21559.51|21439.51|21541.48|21421.48|280
1629773700000|2021-08-24 02:55:00|21548.86|21428.86|21586.33|21466.33|21586.33|21466.33|21548.44|21428.44|275
1629774000000|2021-08-24 03:00:00|21586.44|21466.44|21633.98|21513.98|21634.15|21514.15|21585.25|21465.25|295
1629774300000|2021-08-24 03:05:00|21632.29|21512.29|21635.24|21515.24|21655.03|21535.03|21631.69|21511.69|288
1629774600000|2021-08-24 03:10:00|21636.68|21516.68|21616.84|21496.84|21636.88|21516.88|21611.12|21491.12|278
1629774900000|2021-08-24 03:15:00|21616.63|21496.63|21631.49|21511.49|21639.18|21519.18|21616.51|21496.51|280
1629775200000|2021-08-24 03:20:00|21631.19|21511.19|21608|21488|21633.35|21513.35|21605.25|21485.25|283
1629775500000|2021-08-24 03:25:00|21608.11|21488.11|21620.85|21500.85|21622.24|21502.24|21604.28|21484.28|289
1629775800000|2021-08-24 03:30:00|21621.6|21501.6|21642.66|21522.66|21650.24|21530.24|21621.23|21501.23|285
1629776100000|2021-08-24 03:35:00|21642.62|21522.62|21620.87|21500.87|21646.77|21526.77|21613.33|21493.33|284
1629776400000|2021-08-24 03:40:00|21620.81|21500.81|21600.19|21480.19|21635.41|21515.41|21586.26|21466.26|279
1629776700000|2021-08-24 03:45:00|21599.83|21479.83|21623.08|21503.08|21625.61|21505.61|21598.23|21478.23|274
1629777000000|2021-08-24 03:50:00|21624.42|21504.42|21644.17|21524.17|21644.4|21524.4|21619.86|21499.86|281
1629777300000|2021-08-24 03:55:00|21644.56|21524.56|21619.65|21499.65|21646|21526|21616.53|21496.53|267
1629777600000|2021-08-24 04:00:00|21619.41|21499.41|21587.44|21467.44|21619.44|21499.44|21578.99|21458.99|291
1629777900000|2021-08-24 04:05:00|21587.01|21467.01|21607.41|21487.41|21645.15|21525.15|21587.01|21467.01|288
1629778200000|2021-08-24 04:10:00|21607.69|21487.69|21581.54|21461.54|21607.69|21487.69|21571.29|21451.29|286
1629778500000|2021-08-24 04:15:00|21581.57|21461.57|21578.31|21458.31|21614.75|21494.75|21577.61|21457.61|297
1629778800000|2021-08-24 04:20:00|21578.51|21458.51|21561.02|21441.02|21593.33|21473.33|21560.18|21440.18|273
1629779100000|2021-08-24 04:25:00|21560.98|21440.98|21603.84|21483.84|21605.68|21485.68|21560.95|21440.95|279
1629779400000|2021-08-24 04:30:00|21603.97|21483.97|21657.55|21537.55|21658.8|21538.8|21602.06|21482.06|290
1629779700000|2021-08-24 04:35:00|21657.49|21537.49|21686.05|21566.05|21695.94|21575.94|21657.49|21537.49|294
1629780000000|2021-08-24 04:40:00|21686.25|21566.25|21741.31|21621.31|21745.63|21625.63|21684.49|21564.49|287
1629780300000|2021-08-24 04:45:00|21741.7|21621.7|21729.54|21609.54|21748.03|21628.03|21717.94|21597.94|295
1629780600000|2021-08-24 04:50:00|21728.33|21608.33|21752.75|21632.75|21752.95|21632.95|21724.95|21604.95|285
1629780900000|2021-08-24 04:55:00|21752.74|21632.74|21746.8|21626.8|21754.15|21634.15|21738.25|21618.25|275
1629781200000|2021-08-24 05:00:00|21746.66|21626.66|21729.91|21609.91|21761.06|21641.06|21729.91|21609.91|278
1629781500000|2021-08-24 05:05:00|21730.71|21610.71|21721.68|21601.68|21736.23|21616.23|21718.65|21598.65|278
1629781800000|2021-08-24 05:10:00|21722.9|21602.9|21724.81|21604.81|21734.49|21614.49|21718.44|21598.44|277
1629782100000|2021-08-24 05:15:00|21724.23|21604.23|21765.57|21645.57|21775.9|21655.9|21724.2|21604.2|272
1629782400000|2021-08-24 05:20:00|21765.21|21645.21|21730.05|21610.05|21767.97|21647.97|21727.51|21607.51|281
1629782700000|2021-08-24 05:25:00|21729.56|21609.56|21719.73|21599.73|21736.78|21616.78|21719.58|21599.58|280
1629783000000|2021-08-24 05:30:00|21719.63|21599.63|21741.23|21621.23|21747.66|21627.66|21719.63|21599.63|279
1629783300000|2021-08-24 05:35:00|21741.16|21621.16|21739.82|21619.82|21743.33|21623.33|21720.6|21600.6|273
1629783600000|2021-08-24 05:40:00|21739.99|21619.99|21741.56|21621.56|21749.15|21629.15|21721.94|21601.94|279
1629783900000|2021-08-24 05:45:00|21742.53|21622.53|21721.21|21601.21|21742.53|21622.53|21718.23|21598.23|265
1629784200000|2021-08-24 05:50:00|21720.97|21600.97|21730.03|21610.03|21743.93|21623.93|21717.69|21597.69|283
1629784500000|2021-08-24 05:55:00|21730.01|21610.01|21725.81|21605.81|21730.95|21610.95|21720.35|21600.35|281
1629784800000|2021-08-24 06:00:00|21725.63|21605.63|21682.51|21562.51|21731.08|21611.08|21681.24|21561.24|289
1629785100000|2021-08-24 06:05:00|21682.72|21562.72|21729.94|21609.94|21731.18|21611.18|21681.33|21561.33|283
1629785400000|2021-08-24 06:10:00|21729.97|21609.97|21728.51|21608.51|21730.44|21610.44|21709.34|21589.34|281
1629785700000|2021-08-24 06:15:00|21728.48|21608.48|21734.58|21614.58|21736.23|21616.23|21714.91|21594.91|286
1629786000000|2021-08-24 06:20:00|21735.44|21615.44|21741.46|21621.46|21741.46|21621.46|21725.8|21605.8|278
1629786300000|2021-08-24 06:25:00|21739.39|21619.39|21746.37|21626.37|21747.97|21627.97|21738.96|21618.96|279
1629786600000|2021-08-24 06:30:00|21746.43|21626.43|21760.24|21640.24|21760.32|21640.32|21740.75|21620.75|269
1629786900000|2021-08-24 06:35:00|21758.36|21638.36|21793.58|21673.58|21798.91|21678.91|21758.36|21638.36|292
1629787200000|2021-08-24 06:40:00|21793.52|21673.52|21807.54|21687.54|21808.1|21688.1|21782.08|21662.08|279
1629787500000|2021-08-24 06:45:00|21807.85|21687.85|21832.53|21712.53|21837.54|21717.54|21805.5|21685.5|294
1629787800000|2021-08-24 06:50:00|21832.83|21712.83|21838.98|21718.98|21842.22|21722.22|21829.14|21709.14|289
1629788100000|2021-08-24 06:55:00|21838.72|21718.72|21852.12|21732.12|21855.98|21735.98|21835.72|21715.72|280
1629788400000|2021-08-24 07:00:00|21851.9|21731.9|21841.29|21721.29|21853.82|21733.82|21840.45|21720.45|289
1629788700000|2021-08-24 07:05:00|21842.12|21722.12|21847.78|21727.78|21861.29|21741.29|21842.12|21722.12|291
1629789000000|2021-08-24 07:10:00|21848.91|21728.91|21845.33|21725.33|21849.2|21729.2|21833.86|21713.86|293
1629789300000|2021-08-24 07:15:00|21845.48|21725.48|21854.57|21734.57|21868.05|21748.05|21844.57|21724.57|281
1629789600000|2021-08-24 07:20:00|21854.5|21734.5|21849.26|21729.26|21859.99|21739.99|21839.75|21719.75|279
1629789900000|2021-08-24 07:25:00|21850.79|21730.79|21856.68|21736.68|21859.75|21739.75|21842.95|21722.95|273
1629790200000|2021-08-24 07:30:00|21857.16|21737.16|21843.35|21723.35|21868.78|21748.78|21843.35|21723.35|291
1629790500000|2021-08-24 07:35:00|21843.17|21723.17|21837.73|21717.73|21846.89|21726.89|21837.73|21717.73|282
1629790800000|2021-08-24 07:40:00|21834.46|21714.46|21820.95|21700.95|21835.03|21715.03|21820.91|21700.91|285
1629791100000|2021-08-24 07:45:00|21820.65|21700.65|21812.06|21692.06|21833.57|21713.57|21810.84|21690.84|273
1629791400000|2021-08-24 07:50:00|21812.11|21692.11|21812.29|21692.29|21816.47|21696.47|21792.97|21672.97|271
1629791700000|2021-08-24 07:55:00|21811.71|21691.71|21833.55|21713.55|21839.58|21719.58|21811.07|21691.07|274
1629792000000|2021-08-24 08:00:00|21833.43|21713.43|21864.48|21744.48|21864.87|21744.87|21830.74|21710.74|287
1629792300000|2021-08-24 08:05:00|21863.51|21743.51|21855.75|21735.75|21872.63|21752.63|21833.95|21713.95|286
1629792600000|2021-08-24 08:10:00|21855.82|21735.82|21841.77|21721.77|21859.77|21739.77|21841.77|21721.77|291
1629792900000|2021-08-24 08:15:00|21841.92|21721.92|21799.71|21679.71|21848.67|21728.67|21780.49|21660.49|290
1629793200000|2021-08-24 08:20:00|21799.7|21679.7|21784.93|21664.93|21803.78|21683.78|21784.76|21664.76|278
1629793500000|2021-08-24 08:25:00|21784.8|21664.8|21772.35|21652.35|21789.57|21669.57|21769.86|21649.86|282
1629793800000|2021-08-24 08:30:00|21772.07|21652.07|21808.5|21688.5|21812.66|21692.66|21770.33|21650.33|287
1629794100000|2021-08-24 08:35:00|21808.24|21688.24|21830.78|21710.78|21830.81|21710.81|21807.67|21687.67|277
1629794400000|2021-08-24 08:40:00|21830.75|21710.75|21809.07|21689.07|21834.33|21714.33|21808.82|21688.82|276
1629794700000|2021-08-24 08:45:00|21808.95|21688.95|21814.17|21694.17|21819.16|21699.16|21788.1|21668.1|276
1629795000000|2021-08-24 08:50:00|21814.55|21694.55|21776.01|21656.01|21814.55|21694.55|21771.96|21651.96|279
1629795300000|2021-08-24 08:55:00|21776.77|21656.77|21784.58|21664.58|21791.22|21671.22|21776.48|21656.48|268
1629795600000|2021-08-24 09:00:00|21784.42|21664.42|21790.53|21670.53|21795.26|21675.26|21782.89|21662.89|279
1629795900000|2021-08-24 09:05:00|21790.36|21670.36|21785.1|21665.1|21794.76|21674.76|21784.63|21664.63|266
1629796200000|2021-08-24 09:10:00|21785.11|21665.11|21752.2|21632.2|21785.11|21665.11|21752.2|21632.2|290
1629796500000|2021-08-24 09:15:00|21752.42|21632.42|21694.16|21574.16|21757.53|21637.53|21691.17|21571.17|289
1629796800000|2021-08-24 09:20:00|21695.07|21575.07|21706.66|21586.66|21711.43|21591.43|21692.16|21572.16|285
1629797100000|2021-08-24 09:25:00|21705.06|21585.06|21670.11|21550.11|21705.06|21585.06|21669.49|21549.49|285
1629797400000|2021-08-24 09:30:00|21670.31|21550.31|21716.52|21596.52|21719.07|21599.07|21670.28|21550.28|274
1629797700000|2021-08-24 09:35:00|21716.85|21596.85|21747.22|21627.22|21752.59|21632.59|21712.71|21592.71|282
1629798000000|2021-08-24 09:40:00|21747.09|21627.09|21728.86|21608.86|21747.09|21627.09|21722.34|21602.34|274
1629798300000|2021-08-24 09:45:00|21728.38|21608.38|21694.99|21574.99|21730.86|21610.86|21694.21|21574.21|282
1629798600000|2021-08-24 09:50:00|21694.5|21574.5|21689.59|21569.59|21709.6|21589.6|21685.51|21565.51|280
1629798900000|2021-08-24 09:55:00|21689.13|21569.13|21693.66|21573.66|21710.23|21590.23|21685.19|21565.19|292
1629799200000|2021-08-24 10:00:00|21693.95|21573.95|21724.33|21604.33|21726.73|21606.73|21693.6|21573.6|280
1629799500000|2021-08-24 10:05:00|21724.37|21604.37|21733.81|21613.81|21741.94|21621.94|21724.37|21604.37|281
1629799800000|2021-08-24 10:10:00|21733.82|21613.82|21775.42|21655.42|21776.7|21656.7|21730.3|21610.3|288
1629800100000|2021-08-24 10:15:00|21775.49|21655.49|21753.33|21633.33|21791.1|21671.1|21752.31|21632.31|293
1629800400000|2021-08-24 10:20:00|21753.42|21633.42|21723.09|21603.09|21773.94|21653.94|21723.09|21603.09|287
1629800700000|2021-08-24 10:25:00|21720.95|21600.95|21687.69|21567.69|21734.73|21614.73|21678.01|21558.01|283
1629801000000|2021-08-24 10:30:00|21687.43|21567.43|21627.67|21507.67|21698.04|21578.04|21622.83|21502.83|290
1629801300000|2021-08-24 10:35:00|21627.54|21507.54|21596.68|21476.68|21635.14|21515.14|21593.64|21473.64|290
1629801600000|2021-08-24 10:40:00|21595.62|21475.62|21585.28|21465.28|21599.2|21479.2|21573.97|21453.97|285
1629801900000|2021-08-24 10:45:00|21585.93|21465.93|21605.43|21485.43|21613.8|21493.8|21574.45|21454.45|287
1629802200000|2021-08-24 10:50:00|21605.59|21485.59|21564.07|21444.07|21606.39|21486.39|21564.04|21444.04|283
1629802500000|2021-08-24 10:55:00|21564.37|21444.37|21541.3|21421.3|21564.53|21444.53|21541.13|21421.13|290
1629802800000|2021-08-24 11:00:00|21541.68|21421.68|21529.24|21409.24|21559.55|21439.55|21526.79|21406.79|286
1629803100000|2021-08-24 11:05:00|21528.89|21408.89|21501.79|21381.79|21528.89|21408.89|21492.51|21372.51|289
1629803400000|2021-08-24 11:10:00|21501.68|21381.68|21467.39|21347.39|21501.73|21381.73|21454.15|21334.15|296
1629803700000|2021-08-24 11:15:00|21468.64|21348.64|21533.5|21413.5|21546.6|21426.6|21468.64|21348.64|291
1629804000000|2021-08-24 11:20:00|21533.85|21413.85|21472.13|21352.13|21542.76|21422.76|21471.85|21351.85|291
1629804300000|2021-08-24 11:25:00|21471.97|21351.97|21551.18|21431.18|21551.41|21431.41|21471.97|21351.97|282
1629804600000|2021-08-24 11:30:00|21551.23|21431.23|21585.13|21465.13|21589.6|21469.6|21540.91|21420.91|283
1629804900000|2021-08-24 11:35:00|21585.78|21465.78|21582.69|21462.69|21593.4|21473.4|21574.7|21454.7|279
1629805200000|2021-08-24 11:40:00|21582.41|21462.41|21607.16|21487.16|21607.16|21487.16|21578.67|21458.67|272
1629805500000|2021-08-24 11:45:00|21607.09|21487.09|21641.89|21521.89|21641.89|21521.89|21606.64|21486.64|285
1629805800000|2021-08-24 11:50:00|21642.55|21522.55|21624.63|21504.63|21647.39|21527.39|21617.17|21497.17|291
1629806100000|2021-08-24 11:55:00|21624.85|21504.85|21664.59|21544.59|21664.59|21544.59|21624.85|21504.85|284
1629806400000|2021-08-24 12:00:00|21664.74|21544.74|21613.25|21493.25|21667.47|21547.47|21604.31|21484.31|282
1629806700000|2021-08-24 12:05:00|21613.34|21493.34|21577.88|21457.88|21619.16|21499.16|21567.88|21447.88|287
1629807000000|2021-08-24 12:10:00|21577.82|21457.82|21557.76|21437.76|21581.19|21461.19|21553.34|21433.34|285
1629807300000|2021-08-24 12:15:00|21557.39|21437.39|21539.15|21419.15|21579.93|21459.93|21539.15|21419.15|285
1629807600000|2021-08-24 12:20:00|21538.87|21418.87|21611.73|21491.73|21617.34|21497.34|21518.21|21398.21|290
1629807900000|2021-08-24 12:25:00|21610.82|21490.82|21526.64|21406.64|21614.47|21494.47|21526.14|21406.14|293
1629808200000|2021-08-24 12:30:00|21526.37|21406.37|21487.53|21367.53|21531.28|21411.28|21487.07|21367.07|288
1629808500000|2021-08-24 12:35:00|21486.77|21366.77|21455.94|21335.94|21486.77|21366.77|21451.72|21331.72|295
1629808800000|2021-08-24 12:40:00|21456.09|21336.09|21512.66|21392.66|21512.66|21392.66|21450.23|21330.23|298
1629809100000|2021-08-24 12:45:00|21511.75|21391.75|21488.34|21368.34|21540.19|21420.19|21488.19|21368.19|286
1629809400000|2021-08-24 12:50:00|21488.25|21368.25|21539.47|21419.47|21543.47|21423.47|21476.65|21356.65|292
1629809700000|2021-08-24 12:55:00|21539.27|21419.27|21552.45|21432.45|21552.45|21432.45|21536.71|21416.71|283
1629810000000|2021-08-24 13:00:00|21552.84|21432.84|21551.21|21431.21|21582.27|21462.27|21550.63|21430.63|290
1629810300000|2021-08-24 13:05:00|21550.32|21430.32|21498.4|21378.4|21550.32|21430.32|21481.53|21361.53|294
1629810600000|2021-08-24 13:10:00|21498.08|21378.08|21459.04|21339.04|21498.08|21378.08|21459.04|21339.04|289
1629810900000|2021-08-24 13:15:00|21457.86|21337.86|21454.41|21334.41|21462.71|21342.71|21419.58|21299.58|296
1629811200000|2021-08-24 13:20:00|21451.52|21331.52|21339.64|21219.64|21453.33|21333.33|21337.01|21217.01|296
1629811500000|2021-08-24 13:25:00|21340.09|21220.09|21237.24|21117.24|21345.48|21225.48|21233.14|21113.14|295
1629811800000|2021-08-24 13:30:00|21237.47|21117.47|21131.9|21011.9|21237.58|21117.58|21124.29|21004.29|299
1629812100000|2021-08-24 13:35:00|21131.39|21011.39|21058.63|20938.63|21133.31|21013.31|21017.47|20897.47|299
1629812400000|2021-08-24 13:40:00|21058.83|20938.83|21123.37|21003.37|21166.99|21046.99|21058.83|20938.83|297
1629812700000|2021-08-24 13:45:00|21124.08|21004.08|21121.37|21001.37|21125.63|21005.63|21032.41|20912.41|299
1629813000000|2021-08-24 13:50:00|21121.75|21001.75|21110.96|20990.96|21149.36|21029.36|21095.64|20975.64|298
1629813300000|2021-08-24 13:55:00|21111.41|20991.41|21112.46|20992.46|21120.52|21000.52|21091.18|20971.18|298
1629813600000|2021-08-24 14:00:00|21112.5|20992.5|21046.15|20926.15|21114.02|20994.02|21010.61|20890.61|297
1629813900000|2021-08-24 14:05:00|21046.16|20926.16|21043.26|20923.26|21066.44|20946.44|20993.45|20873.45|297
1629814200000|2021-08-24 14:10:00|21043.78|20923.78|20901.45|20781.45|21043.78|20923.78|20900.64|20780.64|299
1629814500000|2021-08-24 14:15:00|20900.48|20780.48|20957.04|20837.04|20960.19|20840.19|20777.08|20657.08|300
1629814800000|2021-08-24 14:20:00|20957.23|20837.23|20974.77|20854.77|21009.2|20889.2|20956.1|20836.1|296
1629815100000|2021-08-24 14:25:00|20976.06|20856.06|20982.75|20862.75|20982.75|20862.75|20909.49|20789.49|300
1629815400000|2021-08-24 14:30:00|20983.52|20863.52|21069.9|20949.9|21075.77|20955.77|20982.38|20862.38|299
1629815700000|2021-08-24 14:35:00|21069.59|20949.59|21086.49|20966.49|21087.31|20967.31|21016.9|20896.9|298
1629816000000|2021-08-24 14:40:00|21085.51|20965.51|21095.35|20975.35|21095.35|20975.35|21062.41|20942.41|295
1629816300000|2021-08-24 14:45:00|21095.87|20975.87|21020.86|20900.86|21097.3|20977.3|21012.71|20892.71|294
1629816600000|2021-08-24 14:50:00|21021.86|20901.86|20996.65|20876.65|21040.71|20920.71|20991.36|20871.36|297
1629816900000|2021-08-24 14:55:00|20997.65|20877.65|20981.07|20861.07|21012.86|20892.86|20963.13|20843.13|296
1629817200000|2021-08-24 15:00:00|20979.96|20859.96|21015.43|20895.43|21015.43|20895.43|20900.11|20780.11|300
1629817500000|2021-08-24 15:05:00|21016.15|20896.15|20995.91|20875.91|21025.42|20905.42|20964.09|20844.09|297
1629817800000|2021-08-24 15:10:00|20996.7|20876.7|20944.46|20824.46|20997|20877|20910.98|20790.98|295
1629818100000|2021-08-24 15:15:00|20944.12|20824.12|20900.57|20780.57|20945.09|20825.09|20898.62|20778.62|293
1629818400000|2021-08-24 15:20:00|20900.52|20780.52|20860.94|20740.94|20901.02|20781.02|20851.85|20731.85|297
1629818700000|2021-08-24 15:25:00|20860.67|20740.67|20965.67|20845.67|20965.67|20845.67|20860.67|20740.67|295
1629819000000|2021-08-24 15:30:00|20966.32|20846.32|20862.59|20742.59|20973.21|20853.21|20859.05|20739.05|295
1629819300000|2021-08-24 15:35:00|20862.49|20742.49|20878.44|20758.44|20923.7|20803.7|20838.24|20718.24|298
1629819600000|2021-08-24 15:40:00|20877.64|20757.64|20901.4|20781.4|20901.4|20781.4|20839|20719|296
1629819900000|2021-08-24 15:45:00|20901.44|20781.44|20862.82|20742.82|20911.96|20791.96|20852.51|20732.51|297
1629820200000|2021-08-24 15:50:00|20862.79|20742.79|20753.14|20633.14|20862.79|20742.79|20753.14|20633.14|299
1629820500000|2021-08-24 15:55:00|20753.77|20633.77|20737.87|20617.87|20756.16|20636.16|20694.09|20574.09|296
1629820800000|2021-08-24 16:00:00|20738.9|20618.9|20736.66|20616.66|20743.87|20623.87|20644.76|20524.76|299
1629821100000|2021-08-24 16:05:00|20736.88|20616.88|20658.72|20538.72|20754.65|20634.65|20633.23|20513.23|298
1629821400000|2021-08-24 16:10:00|20657.28|20537.28|20524.21|20404.21|20657.28|20537.28|20524.21|20404.21|299
1629821700000|2021-08-24 16:15:00|20522.81|20402.81|20342.19|20222.19|20529.28|20409.28|20251.23|20131.23|300
1629822000000|2021-08-24 16:20:00|20342.55|20222.55|20464.78|20344.78|20467.35|20347.35|20300.92|20180.92|298
1629822300000|2021-08-24 16:25:00|20465.76|20345.76|20541.98|20421.98|20570.96|20450.96|20440.48|20320.48|298
1629822600000|2021-08-24 16:30:00|20543.69|20423.69|20614.12|20494.12|20620.83|20500.83|20517.62|20397.62|300
1629822900000|2021-08-24 16:35:00|20614.13|20494.13|20615.71|20495.71|20637.77|20517.77|20603.9|20483.9|300
1629823200000|2021-08-24 16:40:00|20615.64|20495.64|20532.13|20412.13|20615.64|20495.64|20500.69|20380.69|296
1629823500000|2021-08-24 16:45:00|20531.17|20411.17|20445.86|20325.86|20531.17|20411.17|20445.61|20325.61|296
1629823800000|2021-08-24 16:50:00|20445.48|20325.48|20545.97|20425.97|20545.97|20425.97|20389.11|20269.11|298
1629824100000|2021-08-24 16:55:00|20547.2|20427.2|20472.47|20352.47|20550.3|20430.3|20440.66|20320.66|299
1629824400000|2021-08-24 17:00:00|20471.64|20351.64|20627.61|20507.61|20631.88|20511.88|20429.71|20309.71|299
1629824700000|2021-08-24 17:05:00|20628.05|20508.05|20619.52|20499.52|20639.67|20519.67|20596.49|20476.49|299
1629825000000|2021-08-24 17:10:00|20619.46|20499.46|20645.3|20525.3|20645.3|20525.3|20592.91|20472.91|294
1629825300000|2021-08-24 17:15:00|20645.22|20525.22|20737.69|20617.69|20739.87|20619.87|20611.52|20491.52|298
1629825600000|2021-08-24 17:20:00|20738.79|20618.79|20698.62|20578.62|20745.9|20625.9|20696.47|20576.47|298
1629825900000|2021-08-24 17:25:00|20698.7|20578.7|20749.05|20629.05|20749.05|20629.05|20698.6|20578.6|296
1629826200000|2021-08-24 17:30:00|20749.37|20629.37|20729.19|20609.19|20749.64|20629.64|20667.17|20547.17|298
1629826500000|2021-08-24 17:35:00|20729.12|20609.12|20695.72|20575.72|20731.47|20611.47|20690.09|20570.09|289
1629826800000|2021-08-24 17:40:00|20697.09|20577.09|20662.5|20542.5|20698.58|20578.58|20661.01|20541.01|290
1629827100000|2021-08-24 17:45:00|20662.52|20542.52|20661.18|20541.18|20664.81|20544.81|20599.55|20479.55|290
1629827400000|2021-08-24 17:50:00|20660.25|20540.25|20581.45|20461.45|20660.35|20540.35|20581.15|20461.15|296
1629827700000|2021-08-24 17:55:00|20580.26|20460.26|20603.49|20483.49|20635.59|20515.59|20577.95|20457.95|290
1629828000000|2021-08-24 18:00:00|20603.06|20483.06|20564.53|20444.53|20632.67|20512.67|20541.1|20421.1|293
1629828300000|2021-08-24 18:05:00|20565.92|20445.92|20668.99|20548.99|20670.91|20550.91|20562.08|20442.08|293
1629828600000|2021-08-24 18:10:00|20669.14|20549.14|20591.26|20471.26|20669.14|20549.14|20590.23|20470.23|293
1629828900000|2021-08-24 18:15:00|20591.01|20471.01|20694.38|20574.38|20701.97|20581.97|20586.84|20466.84|296
1629829200000|2021-08-24 18:20:00|20694.31|20574.31|20669.07|20549.07|20694.31|20574.31|20669.07|20549.07|294
1629829500000|2021-08-24 18:25:00|20667.66|20547.66|20617.92|20497.92|20667.66|20547.66|20598.42|20478.42|298
1629829800000|2021-08-24 18:30:00|20617.17|20497.17|20541.11|20421.11|20619.26|20499.26|20540.86|20420.86|297
1629830100000|2021-08-24 18:35:00|20542.25|20422.25|20562.94|20442.94|20565.32|20445.32|20534.07|20414.07|288
1629830400000|2021-08-24 18:40:00|20562.89|20442.89|20659.06|20539.06|20662.29|20542.29|20561.32|20441.32|292
1629830700000|2021-08-24 18:45:00|20659.17|20539.17|20616.43|20496.43|20659.72|20539.72|20580.02|20460.02|297
1629831000000|2021-08-24 18:50:00|20614.44|20494.44|20686.07|20566.07|20686.07|20566.07|20588.04|20468.04|297
1629831300000|2021-08-24 18:55:00|20686.99|20566.99|20729.67|20609.67|20730.78|20610.78|20668.39|20548.39|292
1629831600000|2021-08-24 19:00:00|20729.66|20609.66|20828.93|20708.93|20833.37|20713.37|20717.85|20597.85|295
1629831900000|2021-08-24 19:05:00|20828.19|20708.19|20815.86|20695.86|20828.19|20708.19|20800.6|20680.6|295
1629832200000|2021-08-24 19:10:00|20816.01|20696.01|20793.92|20673.92|20817.14|20697.14|20781.73|20661.73|291
1629832500000|2021-08-24 19:15:00|20793.98|20673.98|20775.64|20655.64|20797.4|20677.4|20752.14|20632.14|293
1629832800000|2021-08-24 19:20:00|20776.06|20656.06|20677.07|20557.07|20778.07|20658.07|20673.04|20553.04|292
1629833100000|2021-08-24 19:25:00|20677.62|20557.62|20637.02|20517.02|20680.3|20560.3|20633.24|20513.24|298
1629833400000|2021-08-24 19:30:00|20636.18|20516.18|20666.68|20546.68|20678.24|20558.24|20615.65|20495.65|293
1629833700000|2021-08-24 19:35:00|20666.63|20546.63|20740.33|20620.33|20772.44|20652.44|20663.44|20543.44|299
1629834000000|2021-08-24 19:40:00|20739.85|20619.85|20665.42|20545.42|20740.81|20620.81|20663.03|20543.03|294
1629834300000|2021-08-24 19:45:00|20665.5|20545.5|20812.97|20692.97|20815.18|20695.18|20664.7|20544.7|296
1629834600000|2021-08-24 19:50:00|20813.49|20693.49|20946.86|20826.86|20947.09|20827.09|20805.66|20685.66|297
1629834900000|2021-08-24 19:55:00|20948.87|20828.87|20884.06|20764.06|20950.34|20830.34|20873.29|20753.29|293
1629835200000|2021-08-24 20:00:00|20884.33|20764.33|20775.22|20655.22|20884.76|20764.76|20753.06|20633.06|294
1629835500000|2021-08-24 20:05:00|20774.99|20654.99|20807.9|20687.9|20819.14|20699.14|20756.67|20636.67|295
1629835800000|2021-08-24 20:10:00|20807.75|20687.75|20925.65|20805.65|20925.65|20805.65|20807.75|20687.75|299
1629836100000|2021-08-24 20:15:00|20926.06|20806.06|20899.45|20779.45|20928.08|20808.08|20874.72|20754.72|293
1629836400000|2021-08-24 20:20:00|20899.7|20779.7|20940.31|20820.31|20940.53|20820.53|20882.61|20762.61|298
1629836700000|2021-08-24 20:25:00|20940.66|20820.66|20950.35|20830.35|20954.88|20834.88|20926.91|20806.91|295
1629837000000|2021-08-24 20:30:00|20948.98|20828.98|20995.47|20875.47|21000.63|20880.63|20942.83|20822.83|296
1629837300000|2021-08-24 20:35:00|20996.92|20876.92|20980.38|20860.38|20997.65|20877.65|20968.23|20848.23|293
1629837600000|2021-08-24 20:40:00|20980.63|20860.63|20966.32|20846.32|20987.21|20867.21|20940.49|20820.49|292
1629837900000|2021-08-24 20:45:00|20966.99|20846.99|20951.62|20831.62|20975.2|20855.2|20946.43|20826.43|282
1629838200000|2021-08-24 20:50:00|20951.58|20831.58|20982.58|20862.58|20987.23|20867.23|20949.01|20829.01|292
1629838500000|2021-08-24 20:55:00|20982.76|20862.76|20963.55|20843.55|20990.43|20870.43|20955.9|20835.9|286
1629838800000|2021-08-24 21:00:00|20965.41|20845.41|20976.48|20856.48|21007.03|20887.03|20965.27|20845.27|294
1629839100000|2021-08-24 21:05:00|20976.62|20856.62|20955.96|20835.96|20985.73|20865.73|20954.58|20834.58|287
1629839400000|2021-08-24 21:10:00|20955.38|20835.38|20906.48|20786.48|20960.9|20840.9|20886.61|20766.61|289
1629839700000|2021-08-24 21:15:00|20906.07|20786.07|20841.11|20721.11|20938.48|20818.48|20834.09|20714.09|296
1629840000000|2021-08-24 21:20:00|20841.32|20721.32|20843.22|20723.22|20891.92|20771.92|20840.87|20720.87|296
1629840300000|2021-08-24 21:25:00|20842.64|20722.64|20863.58|20743.58|20868.18|20748.18|20836.53|20716.53|294
1629840600000|2021-08-24 21:30:00|20863.14|20743.14|20816.68|20696.68|20868.9|20748.9|20816.68|20696.68|292
1629840900000|2021-08-24 21:35:00|20816.36|20696.36|20842.8|20722.8|20842.8|20722.8|20816.14|20696.14|286
1629841200000|2021-08-24 21:40:00|20842.78|20722.78|20848.47|20728.47|20878.27|20758.27|20841.74|20721.74|284
1629841500000|2021-08-24 21:45:00|20847.42|20727.42|20670.74|20550.74|20849.98|20729.98|20670.74|20550.74|292
1629841800000|2021-08-24 21:50:00|20670.27|20550.27|20708.05|20588.05|20721.73|20601.73|20654.11|20534.11|299
1629842100000|2021-08-24 21:55:00|20707.59|20587.59|20777.26|20657.26|20777.8|20657.8|20704.47|20584.47|284
1629842400000|2021-08-24 22:00:00|20777.41|20657.41|20839.33|20719.33|20840.12|20720.12|20741.4|20621.4|298
1629842700000|2021-08-24 22:05:00|20840.16|20720.16|20869.52|20749.52|20872.27|20752.27|20840.16|20720.16|291
1629843000000|2021-08-24 22:10:00|20867.9|20747.9|20869.21|20749.21|20878.41|20758.41|20846.28|20726.28|290
1629843300000|2021-08-24 22:15:00|20870|20750|20959.44|20839.44|20967.45|20847.45|20870|20750|297
1629843600000|2021-08-24 22:20:00|20960.18|20840.18|20955.7|20835.7|20964.68|20844.68|20935.04|20815.04|288
1629843900000|2021-08-24 22:25:00|20956.57|20836.57|20916.67|20796.67|20957.98|20837.98|20905.01|20785.01|290
1629844200000|2021-08-24 22:30:00|20916.81|20796.81|20869.42|20749.42|20920.27|20800.27|20864.53|20744.53|291
1629844500000|2021-08-24 22:35:00|20867.83|20747.83|20828.2|20708.2|20867.83|20747.83|20812.85|20692.85|294
1629844800000|2021-08-24 22:40:00|20827.85|20707.85|20850.33|20730.33|20850.33|20730.33|20812.66|20692.66|280
1629845100000|2021-08-24 22:45:00|20850.37|20730.37|20841.52|20721.52|20859.93|20739.93|20813.27|20693.27|289
1629845400000|2021-08-24 22:50:00|20840.36|20720.36|20924.68|20804.68|20924.68|20804.68|20834.24|20714.24|287
1629845700000|2021-08-24 22:55:00|20924.78|20804.78|20932.54|20812.54|20933.38|20813.38|20909.52|20789.52|285
1629846000000|2021-08-24 23:00:00|20932.68|20812.68|20935.21|20815.21|20947.84|20827.84|20918.01|20798.01|287
1629846300000|2021-08-24 23:05:00|20937.98|20817.98|20940.09|20820.09|20956.27|20836.27|20931.05|20811.05|275
1629846600000|2021-08-24 23:10:00|20939.41|20819.41|20874.77|20754.77|20939.41|20819.41|20869.58|20749.58|289
1629846900000|2021-08-24 23:15:00|20875.8|20755.8|20840.61|20720.61|20891.94|20771.94|20840.6|20720.6|283
1629847200000|2021-08-24 23:20:00|20840.51|20720.51|20743.48|20623.48|20840.51|20720.51|20740.12|20620.12|288
1629847500000|2021-08-24 23:25:00|20743.32|20623.32|20729.94|20609.94|20755.95|20635.95|20729.91|20609.91|294
1629847800000|2021-08-24 23:30:00|20729.88|20609.88|20779.94|20659.94|20783.08|20663.08|20729.27|20609.27|289
1629848100000|2021-08-24 23:35:00|20778.95|20658.95|20699.08|20579.08|20779.66|20659.66|20699.08|20579.08|295
1629848400000|2021-08-24 23:40:00|20698.49|20578.49|20598.9|20478.9|20712.06|20592.06|20598.9|20478.9|296
1629848700000|2021-08-24 23:45:00|20598.21|20478.21|20544.93|20424.93|20624.18|20504.18|20542.54|20422.54|298
1629849000000|2021-08-24 23:50:00|20537.52|20417.52|20539.04|20419.04|20573.64|20453.64|20514.11|20394.11|299
1629849300000|2021-08-24 23:55:00|20538.57|20418.57|20561.19|20441.19|20578.2|20458.2|20533.43|20413.43|294
1629849600000|2021-08-25 00:00:00|20560.66|20440.66|20685.24|20565.24|20712.22|20592.22|20539.96|20419.96|298
1629849900000|2021-08-25 00:05:00|20685.21|20565.21|20636.23|20516.23|20685.21|20565.21|20604.49|20484.49|298
1629850200000|2021-08-25 00:10:00|20634.64|20514.64|20750.09|20630.09|20754.94|20634.94|20633.79|20513.79|298
1629850500000|2021-08-25 00:15:00|20749.51|20629.51|20751.75|20631.75|20841.75|20721.75|20746.43|20626.43|299
1629850800000|2021-08-25 00:20:00|20751.54|20631.54|20682.41|20562.41|20752.23|20632.23|20681.89|20561.89|295
1629851100000|2021-08-25 00:25:00|20683.67|20563.67|20622.41|20502.41|20686.96|20566.96|20611.71|20491.71|296
1629851400000|2021-08-25 00:30:00|20622.51|20502.51|20725.62|20605.62|20725.62|20605.62|20622.51|20502.51|296
1629851700000|2021-08-25 00:35:00|20728.18|20608.18|20789.55|20669.55|20789.55|20669.55|20703.66|20583.66|296
1629852000000|2021-08-25 00:40:00|20789.66|20669.66|20746.5|20626.5|20791.9|20671.9|20719.92|20599.92|296
1629852300000|2021-08-25 00:45:00|20746.3|20626.3|20808.66|20688.66|20811.09|20691.09|20721.98|20601.98|295
1629852600000|2021-08-25 00:50:00|20808.46|20688.46|20808.83|20688.83|20828.57|20708.57|20789.74|20669.74|294
1629852900000|2021-08-25 00:55:00|20809|20689|20781.03|20661.03|20809.56|20689.56|20780.52|20660.52|281
1629853200000|2021-08-25 01:00:00|20780.86|20660.86|20681.22|20561.22|20780.86|20660.86|20677.87|20557.87|291
1629853500000|2021-08-25 01:05:00|20681.78|20561.78|20615.21|20495.21|20692.96|20572.96|20615.21|20495.21|294
1629853800000|2021-08-25 01:10:00|20615.08|20495.08|20596.57|20476.57|20624.24|20504.24|20585.46|20465.46|293
1629854100000|2021-08-25 01:15:00|20597.59|20477.59|20615.5|20495.5|20653.96|20533.96|20595.15|20475.15|284
1629854400000|2021-08-25 01:20:00|20615.43|20495.43|20578.59|20458.59|20638.47|20518.47|20578.59|20458.59|293
1629854700000|2021-08-25 01:25:00|20578.06|20458.06|20610.85|20490.85|20640.62|20520.62|20572.37|20452.37|293
1629855000000|2021-08-25 01:30:00|20610.76|20490.76|20665.03|20545.03|20681.21|20561.21|20591.6|20471.6|294
1629855300000|2021-08-25 01:35:00|20664.11|20544.11|20675.87|20555.87|20675.87|20555.87|20623.79|20503.79|287
1629855600000|2021-08-25 01:40:00|20678.21|20558.21|20716.7|20596.7|20718.52|20598.52|20676.31|20556.31|295
1629855900000|2021-08-25 01:45:00|20716.88|20596.88|20716.13|20596.13|20726.13|20606.13|20692.25|20572.25|293
1629856200000|2021-08-25 01:50:00|20716.15|20596.15|20753.57|20633.57|20753.57|20633.57|20716.15|20596.15|291
1629856500000|2021-08-25 01:55:00|20753.36|20633.36|20805|20685|20805|20685|20734.86|20614.86|295
1629856800000|2021-08-25 02:00:00|20804.67|20684.67|20802.33|20682.33|20818.31|20698.31|20774.7|20654.7|295
1629857100000|2021-08-25 02:05:00|20802.39|20682.39|20876.04|20756.04|20876.04|20756.04|20802.39|20682.39|293
1629857400000|2021-08-25 02:10:00|20876.67|20756.67|20867.03|20747.03|20886.02|20766.02|20862.76|20742.76|292
1629857700000|2021-08-25 02:15:00|20866.89|20746.89|20810.75|20690.75|20870.02|20750.02|20808.84|20688.84|297
1629858000000|2021-08-25 02:20:00|20812.26|20692.26|20778.39|20658.39|20825.96|20705.96|20775.82|20655.82|293
1629858300000|2021-08-25 02:25:00|20777.46|20657.46|20817.84|20697.84|20829.01|20709.01|20772.16|20652.16|287
1629858600000|2021-08-25 02:30:00|20817.27|20697.27|20927.9|20807.9|20928.65|20808.65|20812.13|20692.13|297
1629858900000|2021-08-25 02:35:00|20928.23|20808.23|20900.02|20780.02|20928.23|20808.23|20898.43|20778.43|287
1629859200000|2021-08-25 02:40:00|20899.86|20779.86|20921.51|20801.51|20922.44|20802.44|20899.86|20779.86|287
1629859500000|2021-08-25 02:45:00|20921.36|20801.36|20938.28|20818.28|20941.27|20821.27|20904|20784|291
1629859800000|2021-08-25 02:50:00|20939.58|20819.58|20935.97|20815.97|20954.54|20834.54|20931.72|20811.72|285
1629860100000|2021-08-25 02:55:00|20936.19|20816.19|20916.65|20796.65|20936.19|20816.19|20907.13|20787.13|288
1629860400000|2021-08-25 03:00:00|20916.01|20796.01|20874.33|20754.33|20917.98|20797.98|20870.98|20750.98|290
1629860700000|2021-08-25 03:05:00|20873.97|20753.97|20880.43|20760.43|20909.79|20789.79|20873.97|20753.97|286
1629861000000|2021-08-25 03:10:00|20879.27|20759.27|20822.83|20702.83|20879.91|20759.91|20820.84|20700.84|278
1629861300000|2021-08-25 03:15:00|20823.03|20703.03|20824.38|20704.38|20848.29|20728.29|20822.84|20702.84|276
1629861600000|2021-08-25 03:20:00|20824.59|20704.59|20852.45|20732.45|20859.18|20739.18|20824.2|20704.2|299
1629861900000|2021-08-25 03:25:00|20852.63|20732.63|20891.8|20771.8|20894.87|20774.87|20852.63|20732.63|293
1629862200000|2021-08-25 03:30:00|20891.55|20771.55|20860.86|20740.86|20895.46|20775.46|20857.01|20737.01|279
1629862500000|2021-08-25 03:35:00|20860.24|20740.24|20819.57|20699.57|20880.2|20760.2|20817.33|20697.33|300
1629862800000|2021-08-25 03:40:00|20821.09|20701.09|20820.38|20700.38|20852.03|20732.03|20809.39|20689.39|298
1629863100000|2021-08-25 03:45:00|20820.49|20700.49|20792.77|20672.77|20845.94|20725.94|20792.75|20672.75|289
1629863400000|2021-08-25 03:50:00|20792.25|20672.25|20665.21|20545.21|20793.34|20673.34|20664.55|20544.55|298
1629863700000|2021-08-25 03:55:00|20665.35|20545.35|20666.65|20546.65|20687.83|20567.83|20660.78|20540.78|293
1629864000000|2021-08-25 04:00:00|20666.4|20546.4|20709.95|20589.95|20733.9|20613.9|20642.22|20522.22|299
1629864300000|2021-08-25 04:05:00|20709.8|20589.8|20797.52|20677.52|20803.04|20683.04|20709.8|20589.8|289
1629864600000|2021-08-25 04:10:00|20797.4|20677.4|20766.87|20646.87|20798.39|20678.39|20763.4|20643.4|275
1629864900000|2021-08-25 04:15:00|20766.32|20646.32|20748.92|20628.92|20797.19|20677.19|20747.12|20627.12|293
1629865200000|2021-08-25 04:20:00|20748.87|20628.87|20688.66|20568.66|20749.46|20629.46|20688.66|20568.66|287
1629865500000|2021-08-25 04:25:00|20688.71|20568.71|20653.31|20533.31|20716.05|20596.05|20652.89|20532.89|292
1629865800000|2021-08-25 04:30:00|20653.23|20533.23|20657.1|20537.1|20674.05|20554.05|20635.83|20515.83|293
1629866100000|2021-08-25 04:35:00|20656.89|20536.89|20665.7|20545.7|20687.57|20567.57|20655.53|20535.53|284
1629866400000|2021-08-25 04:40:00|20665.8|20545.8|20699.56|20579.56|20719.44|20599.44|20664.07|20544.07|292
1629866700000|2021-08-25 04:45:00|20699.48|20579.48|20722.94|20602.94|20752.58|20632.58|20699.2|20579.2|289
1629867000000|2021-08-25 04:50:00|20723.1|20603.1|20687.69|20567.69|20746.65|20626.65|20687.69|20567.69|294
1629867300000|2021-08-25 04:55:00|20687.92|20567.92|20679.71|20559.71|20688.08|20568.08|20639.93|20519.93|290
1629867600000|2021-08-25 05:00:00|20679.66|20559.66|20752.43|20632.43|20755.4|20635.4|20679.22|20559.22|288
1629867900000|2021-08-25 05:05:00|20751.84|20631.84|20748.17|20628.17|20772.64|20652.64|20748.17|20628.17|282
1629868200000|2021-08-25 05:10:00|20748.11|20628.11|20785.36|20665.36|20789.76|20669.76|20748.02|20628.02|288
1629868500000|2021-08-25 05:15:00|20786.1|20666.1|20821.16|20701.16|20821.16|20701.16|20784.88|20664.88|278
1629868800000|2021-08-25 05:20:00|20820.62|20700.62|20820.73|20700.73|20826.36|20706.36|20795.77|20675.77|277
1629869100000|2021-08-25 05:25:00|20820.91|20700.91|20829.83|20709.83|20841.76|20721.76|20820.21|20700.21|287
1629869400000|2021-08-25 05:30:00|20829.78|20709.78|20852.06|20732.06|20859.59|20739.59|20829.4|20709.4|278
1629869700000|2021-08-25 05:35:00|20852.7|20732.7|20927.89|20807.89|20927.89|20807.89|20852.34|20732.34|291
1629870000000|2021-08-25 05:40:00|20928|20808|20944|20824|20944|20824|20920.77|20800.77|287
1629870300000|2021-08-25 05:45:00|20943.73|20823.73|20938.2|20818.2|20951.33|20831.33|20929.5|20809.5|290
1629870600000|2021-08-25 05:50:00|20937.98|20817.98|21015.11|20895.11|21016.25|20896.25|20937.45|20817.45|289
1629870900000|2021-08-25 05:55:00|21014.91|20894.91|21018.4|20898.4|21020.09|20900.09|21002.16|20882.16|291
1629871200000|2021-08-25 06:00:00|21017.14|20897.14|21028.53|20908.53|21055.98|20935.98|21017.14|20897.14|294
1629871500000|2021-08-25 06:05:00|21028.86|20908.86|20985.53|20865.53|21029.95|20909.95|20974.88|20854.88|297
1629871800000|2021-08-25 06:10:00|20986.64|20866.64|20979.87|20859.87|20990.75|20870.75|20959.3|20839.3|286
1629872100000|2021-08-25 06:15:00|20980.66|20860.66|20943.35|20823.35|20998.01|20878.01|20943.17|20823.17|291
1629872400000|2021-08-25 06:20:00|20944.17|20824.17|20923.73|20803.73|20944.99|20824.99|20912.64|20792.64|289
1629872700000|2021-08-25 06:25:00|20923.97|20803.97|20960.36|20840.36|20960.36|20840.36|20923.97|20803.97|289
1629873000000|2021-08-25 06:30:00|20960.07|20840.07|20971.78|20851.78|20982.99|20862.99|20940.73|20820.73|286
1629873300000|2021-08-25 06:35:00|20971.08|20851.08|20982.18|20862.18|20987.85|20867.85|20955.78|20835.78|281
1629873600000|2021-08-25 06:40:00|20982.46|20862.46|21034.98|20914.98|21034.98|20914.98|20975.56|20855.56|289
1629873900000|2021-08-25 06:45:00|21035.1|20915.1|21000.07|20880.07|21035.82|20915.82|20991.78|20871.78|287
1629874200000|2021-08-25 06:50:00|21000.28|20880.28|20981.44|20861.44|21003.62|20883.62|20976.05|20856.05|285
1629874500000|2021-08-25 06:55:00|20982.57|20862.57|20957.78|20837.78|20984.47|20864.47|20947.02|20827.02|291
1629874800000|2021-08-25 07:00:00|20957.65|20837.65|21009.86|20889.86|21028.33|20908.33|20956.26|20836.26|289
1629875100000|2021-08-25 07:05:00|21010.29|20890.29|20995.38|20875.38|21016.96|20896.96|20990.98|20870.98|278
1629875400000|2021-08-25 07:10:00|20995.64|20875.64|21004.84|20884.84|21011.35|20891.35|20991.04|20871.04|277
1629875700000|2021-08-25 07:15:00|21004.43|20884.43|21012.81|20892.81|21023.32|20903.32|21002.96|20882.96|280
1629876000000|2021-08-25 07:20:00|21012.86|20892.86|20994.37|20874.37|21021.95|20901.95|20992.96|20872.96|281
1629876300000|2021-08-25 07:25:00|20994.31|20874.31|20959.61|20839.61|20997.72|20877.72|20959.55|20839.55|270
1629876600000|2021-08-25 07:30:00|20959.11|20839.11|20892.39|20772.39|20966.53|20846.53|20892.39|20772.39|281
1629876900000|2021-08-25 07:35:00|20889.28|20769.28|20839.6|20719.6|20889.28|20769.28|20838.45|20718.45|289
1629877200000|2021-08-25 07:40:00|20839.61|20719.61|20771.3|20651.3|20851.43|20731.43|20766.41|20646.41|288
1629877500000|2021-08-25 07:45:00|20771.86|20651.86|20788.93|20668.93|20822.03|20702.03|20769.89|20649.89|289
1629877800000|2021-08-25 07:50:00|20788.67|20668.67|20823.18|20703.18|20823.18|20703.18|20782.93|20662.93|286
1629878100000|2021-08-25 07:55:00|20822.92|20702.92|20826.88|20706.88|20838.83|20718.83|20813.87|20693.87|286
1629878400000|2021-08-25 08:00:00|20826.49|20706.49|20774.38|20654.38|20833.78|20713.78|20770.78|20650.78|285
1629878700000|2021-08-25 08:05:00|20773.91|20653.91|20734.61|20614.61|20773.91|20653.91|20708.64|20588.64|293
1629879000000|2021-08-25 08:10:00|20735.85|20615.85|20734.76|20614.76|20759.87|20639.87|20728.87|20608.87|291
1629879300000|2021-08-25 08:15:00|20734.55|20614.55|20671.12|20551.12|20734.55|20614.55|20671.12|20551.12|288
1629879600000|2021-08-25 08:20:00|20670.67|20550.67|20691.41|20571.41|20709.19|20589.19|20666.42|20546.42|288
1629879900000|2021-08-25 08:25:00|20691.46|20571.46|20662.27|20542.27|20696.82|20576.82|20657.76|20537.76|291
1629880200000|2021-08-25 08:30:00|20662.89|20542.89|20609.46|20489.46|20682.67|20562.67|20607.31|20487.31|295
1629880500000|2021-08-25 08:35:00|20609.76|20489.76|20437.62|20317.62|20613.26|20493.26|20437.62|20317.62|296
1629880800000|2021-08-25 08:40:00|20437.17|20317.17|20387.74|20267.74|20452.4|20332.4|20383.14|20263.14|298
1629881100000|2021-08-25 08:45:00|20387.58|20267.58|20425.35|20305.35|20440.9|20320.9|20324.57|20204.57|297
1629881400000|2021-08-25 08:50:00|20425.6|20305.6|20307.68|20187.68|20426.25|20306.25|20295.87|20175.87|298
1629881700000|2021-08-25 08:55:00|20307.44|20187.44|20208.52|20088.52|20310.17|20190.17|20208.52|20088.52|299
1629882000000|2021-08-25 09:00:00|20208.82|20088.82|20183.71|20063.71|20271.48|20151.48|20122.54|20002.54|299
1629882300000|2021-08-25 09:05:00|20184.01|20064.01|20283.75|20163.75|20283.75|20163.75|20184.01|20064.01|297
1629882600000|2021-08-25 09:10:00|20283.64|20163.64|20322.85|20202.85|20365.46|20245.46|20283.42|20163.42|298
1629882900000|2021-08-25 09:15:00|20320.77|20200.77|20388.62|20268.62|20392.96|20272.96|20317.33|20197.33|297
1629883200000|2021-08-25 09:20:00|20388.94|20268.94|20308.87|20188.87|20389.54|20269.54|20280.08|20160.08|296
1629883500000|2021-08-25 09:25:00|20311.54|20191.54|20255.52|20135.52|20317.71|20197.71|20253.95|20133.95|297
1629883800000|2021-08-25 09:30:00|20257.14|20137.14|20227.29|20107.29|20257.98|20137.98|20180.25|20060.25|298
1629884100000|2021-08-25 09:35:00|20227.46|20107.46|20203.88|20083.88|20297.81|20177.81|20203.19|20083.19|296
1629884400000|2021-08-25 09:40:00|20203.78|20083.78|20181.49|20061.49|20205.91|20085.91|20152.97|20032.97|299
1629884700000|2021-08-25 09:45:00|20182.1|20062.1|20172.58|20052.58|20207.44|20087.44|20168.78|20048.78|293
1629885000000|2021-08-25 09:50:00|20171.5|20051.5|20213.59|20093.59|20231.71|20111.71|20171.5|20051.5|299
1629885300000|2021-08-25 09:55:00|20213.67|20093.67|20210.87|20090.87|20234.26|20114.26|20189.62|20069.62|288
1629885600000|2021-08-25 10:00:00|20211.06|20091.06|20213.51|20093.51|20273.72|20153.72|20187.01|20067.01|295
1629885900000|2021-08-25 10:05:00|20213.58|20093.58|20173.73|20053.73|20240.99|20120.99|20169.34|20049.34|293
1629886200000|2021-08-25 10:10:00|20175.27|20055.27|20246.49|20126.49|20249.62|20129.62|20175.17|20055.17|297
1629886500000|2021-08-25 10:15:00|20246.7|20126.7|20311.92|20191.92|20316.87|20196.87|20246.7|20126.7|293
1629886800000|2021-08-25 10:20:00|20314.1|20194.1|20322.83|20202.83|20338.76|20218.76|20286.63|20166.63|293
1629887100000|2021-08-25 10:25:00|20324.3|20204.3|20347.93|20227.93|20357.03|20237.03|20323.94|20203.94|296
1629887400000|2021-08-25 10:30:00|20348.03|20228.03|20355.97|20235.97|20369.26|20249.26|20324.91|20204.91|293
1629887700000|2021-08-25 10:35:00|20356.01|20236.01|20328.7|20208.7|20357.36|20237.36|20320.49|20200.49|287
1629888000000|2021-08-25 10:40:00|20328.52|20208.52|20413.42|20293.42|20418.65|20298.65|20328.48|20208.48|294
1629888300000|2021-08-25 10:45:00|20412.91|20292.91|20368.23|20248.23|20419.71|20299.71|20368.06|20248.06|294
1629888600000|2021-08-25 10:50:00|20368.07|20248.07|20408.45|20288.45|20415.28|20295.28|20368.07|20248.07|291
1629888900000|2021-08-25 10:55:00|20408.75|20288.75|20387.88|20267.88|20414.62|20294.62|20387.88|20267.88|290
1629889200000|2021-08-25 11:00:00|20387|20267|20374.73|20254.73|20400.92|20280.92|20366.93|20246.93|294
1629889500000|2021-08-25 11:05:00|20374.91|20254.91|20286.36|20166.36|20374.91|20254.91|20280.43|20160.43|294
1629889800000|2021-08-25 11:10:00|20286.6|20166.6|20276.57|20156.57|20335.39|20215.39|20276.28|20156.28|288
1629890100000|2021-08-25 11:15:00|20275.7|20155.7|20299.83|20179.83|20326.15|20206.15|20274.6|20154.6|286
1629890400000|2021-08-25 11:20:00|20299.65|20179.65|20342.29|20222.29|20347.77|20227.77|20293.01|20173.01|294
1629890700000|2021-08-25 11:25:00|20342.27|20222.27|20349.49|20229.49|20369.27|20249.27|20336.72|20216.72|288
1629891000000|2021-08-25 11:30:00|20348.26|20228.26|20376.08|20256.08|20389.18|20269.18|20346.29|20226.29|282
1629891300000|2021-08-25 11:35:00|20375.43|20255.43|20399.6|20279.6|20409|20289|20375.41|20255.41|280
1629891600000|2021-08-25 11:40:00|20399.56|20279.56|20417.07|20297.07|20418.98|20298.98|20388.47|20268.47|285
1629891900000|2021-08-25 11:45:00|20417.17|20297.17|20466.25|20346.25|20468.7|20348.7|20397.6|20277.6|288
1629892200000|2021-08-25 11:50:00|20466.78|20346.78|20434.95|20314.95|20473.09|20353.09|20434.95|20314.95|292
1629892500000|2021-08-25 11:55:00|20434.7|20314.7|20453.74|20333.74|20462.01|20342.01|20434.18|20314.18|284
1629892800000|2021-08-25 12:00:00|20453.83|20333.83|20368.09|20248.09|20458.5|20338.5|20355.08|20235.08|296
1629893100000|2021-08-25 12:05:00|20368.11|20248.11|20428.38|20308.38|20428.51|20308.51|20365.97|20245.97|289
1629893400000|2021-08-25 12:10:00|20429.58|20309.58|20480.79|20360.79|20502.73|20382.73|20429.58|20309.58|293
1629893700000|2021-08-25 12:15:00|20480.28|20360.28|20560.55|20440.55|20561.46|20441.46|20477.91|20357.91|297
1629894000000|2021-08-25 12:20:00|20561.55|20441.55|20520.58|20400.58|20562.62|20442.62|20518.38|20398.38|294
1629894300000|2021-08-25 12:25:00|20520.27|20400.27|20536.62|20416.62|20545.59|20425.59|20519.99|20399.99|282
1629894600000|2021-08-25 12:30:00|20536.92|20416.92|20474.2|20354.2|20538.44|20418.44|20465.83|20345.83|285
1629894900000|2021-08-25 12:35:00|20474.41|20354.41|20513.46|20393.46|20515.72|20395.72|20473.46|20353.46|295
1629895200000|2021-08-25 12:40:00|20513.48|20393.48|20518.42|20398.42|20551.63|20431.63|20513.22|20393.22|287
1629895500000|2021-08-25 12:45:00|20518.27|20398.27|20582.44|20462.44|20585.31|20465.31|20517.99|20397.99|291
1629895800000|2021-08-25 12:50:00|20582.38|20462.38|20644.73|20524.73|20646.42|20526.42|20581.88|20461.88|298
1629896100000|2021-08-25 12:55:00|20644.6|20524.6|20641|20521|20651.85|20531.85|20624.78|20504.78|293
1629896400000|2021-08-25 13:00:00|20640.5|20520.5|20694.99|20574.99|20696.6|20576.6|20636.96|20516.96|293
1629896700000|2021-08-25 13:05:00|20693.87|20573.87|20703.1|20583.1|20708.05|20588.05|20684.79|20564.79|298
1629897000000|2021-08-25 13:10:00|20703.26|20583.26|20679.18|20559.18|20726.22|20606.22|20675.31|20555.31|296
1629897300000|2021-08-25 13:15:00|20679.19|20559.19|20608.4|20488.4|20686.74|20566.74|20602.57|20482.57|294
1629897600000|2021-08-25 13:20:00|20608.39|20488.39|20624.08|20504.08|20634.46|20514.46|20608.39|20488.39|287
1629897900000|2021-08-25 13:25:00|20624.5|20504.5|20665.49|20545.49|20665.49|20545.49|20599.07|20479.07|292
1629898200000|2021-08-25 13:30:00|20666.9|20546.9|20631.25|20511.25|20673.19|20553.19|20630.79|20510.79|297
1629898500000|2021-08-25 13:35:00|20631.13|20511.13|20644.5|20524.5|20651.25|20531.25|20611.62|20491.62|294
1629898800000|2021-08-25 13:40:00|20643.79|20523.79|20587.13|20467.13|20643.79|20523.79|20587.13|20467.13|296
1629899100000|2021-08-25 13:45:00|20587.15|20467.15|20601.86|20481.86|20628.28|20508.28|20585.95|20465.95|285
1629899400000|2021-08-25 13:50:00|20601.73|20481.73|20458.17|20338.17|20617.54|20497.54|20458.17|20338.17|296
1629899700000|2021-08-25 13:55:00|20456.64|20336.64|20472.81|20352.81|20517|20397|20453.63|20333.63|300
1629900000000|2021-08-25 14:00:00|20472.52|20352.52|20337.12|20217.12|20474.99|20354.99|20323.75|20203.75|300
1629900300000|2021-08-25 14:05:00|20337.07|20217.07|20295.65|20175.65|20375.49|20255.49|20283.88|20163.88|298
1629900600000|2021-08-25 14:10:00|20295.52|20175.52|20344.76|20224.76|20345.52|20225.52|20281.74|20161.74|291
1629900900000|2021-08-25 14:15:00|20344.2|20224.2|20483.79|20363.79|20483.79|20363.79|20344.2|20224.2|299
1629901200000|2021-08-25 14:20:00|20482.82|20362.82|20687.83|20567.83|20690.14|20570.14|20482.82|20362.82|293
1629901500000|2021-08-25 14:25:00|20689.46|20569.46|20624.86|20504.86|20693.1|20573.1|20596.4|20476.4|294
1629901800000|2021-08-25 14:30:00|20624.7|20504.7|20804.71|20684.71|20821.96|20701.96|20624.7|20504.7|300
1629902100000|2021-08-25 14:35:00|20804.69|20684.69|20847.07|20727.07|20856.74|20736.74|20766.86|20646.86|300
1629902400000|2021-08-25 14:40:00|20844.65|20724.65|20825.1|20705.1|20848.1|20728.1|20804.18|20684.18|297
1629902700000|2021-08-25 14:45:00|20824.48|20704.48|20893.5|20773.5|20896|20776|20806.07|20686.07|296
1629903000000|2021-08-25 14:50:00|20893.51|20773.51|20972.9|20852.9|20972.9|20852.9|20884.34|20764.34|297
1629903300000|2021-08-25 14:55:00|20972.71|20852.71|20951.05|20831.05|20978.76|20858.76|20943.55|20823.55|298
1629903600000|2021-08-25 15:00:00|20949.99|20829.99|20896.51|20776.51|20959.35|20839.35|20880.27|20760.27|298
1629903900000|2021-08-25 15:05:00|20896.86|20776.86|20961.48|20841.48|20963.56|20843.56|20892.37|20772.37|295
1629904200000|2021-08-25 15:10:00|20961.6|20841.6|20969.74|20849.74|20983.84|20863.84|20946.09|20826.09|297
1629904500000|2021-08-25 15:15:00|20970.41|20850.41|20893.06|20773.06|20973.46|20853.46|20891.25|20771.25|298
1629904800000|2021-08-25 15:20:00|20892.92|20772.92|20890.43|20770.43|20893.47|20773.47|20836.35|20716.35|299
1629905100000|2021-08-25 15:25:00|20889|20769|20908.15|20788.15|20914.28|20794.28|20889|20769|293
1629905400000|2021-08-25 15:30:00|20907.67|20787.67|20842.31|20722.31|20909.1|20789.1|20842.31|20722.31|291
1629905700000|2021-08-25 15:35:00|20841|20721|20832.07|20712.07|20854.25|20734.25|20824.06|20704.06|296
1629906000000|2021-08-25 15:40:00|20831.88|20711.88|20923.91|20803.91|20931.58|20811.58|20831.49|20711.49|296
1629906300000|2021-08-25 15:45:00|20922.59|20802.59|21028.86|20908.86|21072.02|20952.02|20919.21|20799.21|298
1629906600000|2021-08-25 15:50:00|21028.31|20908.31|21087.46|20967.46|21126.61|21006.61|21025.71|20905.71|300
1629906900000|2021-08-25 15:55:00|21086.06|20966.06|21091.07|20971.07|21096.5|20976.5|21067.95|20947.95|296
1629907200000|2021-08-25 16:00:00|21091.31|20971.31|21127.88|21007.88|21148.83|21028.83|21080.6|20960.6|296
1629907500000|2021-08-25 16:05:00|21127.48|21007.48|21034.25|20914.25|21127.48|21007.48|21027.64|20907.64|295
1629907800000|2021-08-25 16:10:00|21033.91|20913.91|21029.8|20909.8|21040.55|20920.55|21008.98|20888.98|294
1629908100000|2021-08-25 16:15:00|21030.43|20910.43|21069|20949|21075.48|20955.48|21030.43|20910.43|295
1629908400000|2021-08-25 16:20:00|21069.55|20949.55|21100.99|20980.99|21123.93|21003.93|21053.96|20933.96|298
1629908700000|2021-08-25 16:25:00|21100.01|20980.01|21073.15|20953.15|21123.9|21003.9|21072.02|20952.02|295
1629909000000|2021-08-25 16:30:00|21073.41|20953.41|21076.85|20956.85|21106.11|20986.11|21073.41|20953.41|296
1629909300000|2021-08-25 16:35:00|21076.75|20956.75|21082.24|20962.24|21097.03|20977.03|21068.47|20948.47|293
1629909600000|2021-08-25 16:40:00|21082.23|20962.23|21045.94|20925.94|21084.92|20964.92|21038.49|20918.49|287
1629909900000|2021-08-25 16:45:00|21045.87|20925.87|21057.16|20937.16|21071.5|20951.5|21038.97|20918.97|291
1629910200000|2021-08-25 16:50:00|21057.2|20937.2|21091.87|20971.87|21103.25|20983.25|21057.15|20937.15|292
1629910500000|2021-08-25 16:55:00|21092.39|20972.39|21082.84|20962.84|21112.07|20992.07|21074.71|20954.71|277
1629910800000|2021-08-25 17:00:00|21083.09|20963.09|21036.94|20916.94|21085.61|20965.61|21036.94|20916.94|289
1629911100000|2021-08-25 17:05:00|21036.98|20916.98|21070.52|20950.52|21073.66|20953.66|21036.93|20916.93|296
1629911400000|2021-08-25 17:10:00|21070.51|20950.51|21029.7|20909.7|21072.37|20952.37|21016.39|20896.39|293
1629911700000|2021-08-25 17:15:00|21029.61|20909.61|20956.47|20836.47|21032.49|20912.49|20956.47|20836.47|299
1629912000000|2021-08-25 17:20:00|20955.51|20835.51|21015.14|20895.14|21017.79|20897.79|20943.89|20823.89|293
1629912300000|2021-08-25 17:25:00|21014.22|20894.22|21019.35|20899.35|21039.16|20919.16|21014.22|20894.22|292
1629912600000|2021-08-25 17:30:00|21019.39|20899.39|21115.62|20995.62|21139.4|21019.4|21014.26|20894.26|295
1629912900000|2021-08-25 17:35:00|21116.26|20996.26|21169.35|21049.35|21177.6|21057.6|21103.25|20983.25|297
1629913200000|2021-08-25 17:40:00|21169.6|21049.6|21180.69|21060.69|21184.44|21064.44|21136|21016|294
1629913500000|2021-08-25 17:45:00|21181.27|21061.27|21146.73|21026.73|21197.86|21077.86|21142.78|21022.78|295
1629913800000|2021-08-25 17:50:00|21146.76|21026.76|21121.83|21001.83|21147.35|21027.35|21120.26|21000.26|289
1629914100000|2021-08-25 17:55:00|21121.74|21001.74|21105.18|20985.18|21128.91|21008.91|21099.98|20979.98|292
1629914400000|2021-08-25 18:00:00|21106.13|20986.13|21135.01|21015.01|21136.45|21016.45|21098.02|20978.02|292
1629914700000|2021-08-25 18:05:00|21134.81|21014.81|21163.71|21043.71|21176.29|21056.29|21133.72|21013.72|291
1629915000000|2021-08-25 18:10:00|21163.49|21043.49|21155.96|21035.96|21172.99|21052.99|21142.94|21022.94|289
1629915300000|2021-08-25 18:15:00|21155.4|21035.4|21121.62|21001.62|21171.34|21051.34|21118.5|20998.5|274
1629915600000|2021-08-25 18:20:00|21120.61|21000.61|21142.67|21022.67|21157.3|21037.3|21111.21|20991.21|295
1629915900000|2021-08-25 18:25:00|21143.17|21023.17|21125.35|21005.35|21149.26|21029.26|21121.85|21001.85|276
1629916200000|2021-08-25 18:30:00|21125.63|21005.63|21154.8|21034.8|21163.71|21043.71|21125.63|21005.63|290
1629916500000|2021-08-25 18:35:00|21155.39|21035.39|21149.06|21029.06|21162.71|21042.71|21140.49|21020.49|275
1629916800000|2021-08-25 18:40:00|21149.25|21029.25|21181.14|21061.14|21182.5|21062.5|21147.94|21027.94|279
1629917100000|2021-08-25 18:45:00|21181.3|21061.3|21138.71|21018.71|21183.62|21063.62|21137.39|21017.39|288
1629917400000|2021-08-25 18:50:00|21136.95|21016.95|21139.2|21019.2|21142.7|21022.7|21112.67|20992.67|279
1629917700000|2021-08-25 18:55:00|21138.77|21018.77|21144.13|21024.13|21185.41|21065.41|21134.69|21014.69|291
1629918000000|2021-08-25 19:00:00|21144.38|21024.38|21151.91|21031.91|21176.88|21056.88|21144.38|21024.38|285
1629918300000|2021-08-25 19:05:00|21152.97|21032.97|21232.01|21112.01|21241.15|21121.15|21152.72|21032.72|288
1629918600000|2021-08-25 19:10:00|21232.44|21112.44|21181.14|21061.14|21240.49|21120.49|21177.81|21057.81|291
1629918900000|2021-08-25 19:15:00|21181.76|21061.76|21123.17|21003.17|21186.62|21066.62|21122.84|21002.84|283
1629919200000|2021-08-25 19:20:00|21122.04|21002.04|21116.44|20996.44|21125.03|21005.03|21076.73|20956.73|288
1629919500000|2021-08-25 19:25:00|21116.52|20996.52|21121.11|21001.11|21156.88|21036.88|21116.52|20996.52|292
1629919800000|2021-08-25 19:30:00|21121.32|21001.32|21076.89|20956.89|21140.78|21020.78|21076.89|20956.89|290
1629920100000|2021-08-25 19:35:00|21075.33|20955.33|21089.31|20969.31|21096.03|20976.03|21073.78|20953.78|292
1629920400000|2021-08-25 19:40:00|21090.29|20970.29|21108.33|20988.33|21110.46|20990.46|21087.31|20967.31|282
1629920700000|2021-08-25 19:45:00|21109.75|20989.75|21067.29|20947.29|21112.64|20992.64|21067.29|20947.29|282
1629921000000|2021-08-25 19:50:00|21067.06|20947.06|20977.95|20857.95|21080.23|20960.23|20926.02|20806.02|296
1629921300000|2021-08-25 19:55:00|20976.74|20856.74|20994.19|20874.19|21047.55|20927.55|20976.29|20856.29|286
1629921600000|2021-08-25 20:00:00|20990.33|20870.33|21008.25|20888.25|21028.46|20908.46|20985|20865|293
1629921900000|2021-08-25 20:05:00|21008.07|20888.07|21059.86|20939.86|21065.95|20945.95|21007.32|20887.32|290
1629922200000|2021-08-25 20:10:00|21059.75|20939.75|21080.5|20960.5|21104.8|20984.8|21058.84|20938.84|287
1629922500000|2021-08-25 20:15:00|21080.79|20960.79|21134.16|21014.16|21134.66|21014.66|21078.04|20958.04|285
1629922800000|2021-08-25 20:20:00|21134.4|21014.4|21104.43|20984.43|21140.95|21020.95|21103.14|20983.14|280
1629923100000|2021-08-25 20:25:00|21102.25|20982.25|21049.95|20929.95|21102.97|20982.97|21041.15|20921.15|293
1629923400000|2021-08-25 20:30:00|21050.22|20930.22|20993.83|20873.83|21064.95|20944.95|20993.37|20873.37|287
1629923700000|2021-08-25 20:35:00|20993.85|20873.85|21016.25|20896.25|21016.77|20896.77|20993.6|20873.6|287
1629924000000|2021-08-25 20:40:00|21016.89|20896.89|20988.02|20868.02|21027.87|20907.87|20988.02|20868.02|278
1629924300000|2021-08-25 20:45:00|20988.63|20868.63|20950.38|20830.38|21003.79|20883.79|20949.41|20829.41|289
1629924600000|2021-08-25 20:50:00|20949.77|20829.77|20898.01|20778.01|20950.31|20830.31|20898.01|20778.01|292
1629924900000|2021-08-25 20:55:00|20899.29|20779.29|20959.45|20839.45|20971.24|20851.24|20899.27|20779.27|293
1629925200000|2021-08-25 21:00:00|20958.49|20838.49|20991|20871|20996.94|20876.94|20949.55|20829.55|273
1629925500000|2021-08-25 21:05:00|20991.1|20871.1|21029.96|20909.96|21030.38|20910.38|20990.44|20870.44|274
1629925800000|2021-08-25 21:10:00|21030.08|20910.08|21025.18|20905.18|21044.2|20924.2|21023.01|20903.01|287
1629926100000|2021-08-25 21:15:00|21024.63|20904.63|20981.95|20861.95|21024.63|20904.63|20968.06|20848.06|285
1629926400000|2021-08-25 21:20:00|20981.61|20861.61|20978.13|20858.13|21008.67|20888.67|20975.48|20855.48|290
1629926700000|2021-08-25 21:25:00|20978.07|20858.07|20971.52|20851.52|20980.64|20860.64|20953.35|20833.35|288
1629927000000|2021-08-25 21:30:00|20970.32|20850.32|21001.27|20881.27|21001.27|20881.27|20970.32|20850.32|282
1629927300000|2021-08-25 21:35:00|21001.47|20881.47|21029.41|20909.41|21029.41|20909.41|21001.44|20881.44|265
1629927600000|2021-08-25 21:40:00|21029.45|20909.45|20990.06|20870.06|21031.42|20911.42|20990.06|20870.06|285
1629927900000|2021-08-25 21:45:00|20990|20870|20984.95|20864.95|20996.32|20876.32|20977.88|20857.88|290
1629928200000|2021-08-25 21:50:00|20985.8|20865.8|20968.7|20848.7|21008.94|20888.94|20967.28|20847.28|288
1629928500000|2021-08-25 21:55:00|20969.11|20849.11|21070|20950|21070|20950|20969.09|20849.09|299
1629928800000|2021-08-25 22:00:00|21069.92|20949.92|21101.5|20981.5|21150.98|21030.98|21068.85|20948.85|295
1629929100000|2021-08-25 22:05:00|21098.56|20978.56|21069.02|20949.02|21098.56|20978.56|21033.3|20913.3|293
1629929400000|2021-08-25 22:10:00|21068.59|20948.59|21103.45|20983.45|21104.4|20984.4|21065.03|20945.03|291
1629929700000|2021-08-25 22:15:00|21103.27|20983.27|21034.19|20914.19|21109.75|20989.75|21031.29|20911.29|297
1629930000000|2021-08-25 22:20:00|21033.93|20913.93|20999.73|20879.73|21038.39|20918.39|20997.25|20877.25|293
1629930300000|2021-08-25 22:25:00|20999.29|20879.29|20976.31|20856.31|21001.99|20881.99|20974.6|20854.6|289
1629930600000|2021-08-25 22:30:00|20974.95|20854.95|21024.88|20904.88|21030.16|20910.16|20974.95|20854.95|288
1629930900000|2021-08-25 22:35:00|21024.08|20904.08|21049.18|20929.18|21062.85|20942.85|21021.31|20901.31|289
1629931200000|2021-08-25 22:40:00|21049.43|20929.43|20989.91|20869.91|21052.24|20932.24|20989.53|20869.53|290
1629931500000|2021-08-25 22:45:00|20989.13|20869.13|20991.47|20871.47|21019.5|20899.5|20982.85|20862.85|286
1629931800000|2021-08-25 22:50:00|20991.14|20871.14|20992.7|20872.7|20999.58|20879.58|20987.44|20867.44|287
1629932100000|2021-08-25 22:55:00|20992.49|20872.49|20988.6|20868.6|21000.52|20880.52|20961.26|20841.26|289
1629932400000|2021-08-25 23:00:00|20988.33|20868.33|20958.25|20838.25|21012.3|20892.3|20958.25|20838.25|294
1629932700000|2021-08-25 23:05:00|20958.8|20838.8|21013.67|20893.67|21016.23|20896.23|20956.11|20836.11|283
1629933000000|2021-08-25 23:10:00|21013.85|20893.85|21069.22|20949.22|21071.73|20951.73|21012.82|20892.82|291
1629933300000|2021-08-25 23:15:00|21069.47|20949.47|21089.51|20969.51|21089.51|20969.51|21054.27|20934.27|284
1629933600000|2021-08-25 23:20:00|21091.47|20971.47|21097.52|20977.52|21097.52|20977.52|21066.46|20946.46|290
1629933900000|2021-08-25 23:25:00|21097.48|20977.48|21134.73|21014.73|21142.36|21022.36|21097.2|20977.2|279
1629934200000|2021-08-25 23:30:00|21134.23|21014.23|21121.53|21001.53|21134.78|21014.78|21094.48|20974.48|289
1629934500000|2021-08-25 23:35:00|21121.94|21001.94|21118.75|20998.75|21130.39|21010.39|21110.93|20990.93|287
1629934800000|2021-08-25 23:40:00|21118.64|20998.64|21113.92|20993.92|21129.69|21009.69|21106.79|20986.79|282
1629935100000|2021-08-25 23:45:00|21114.06|20994.06|21082.28|20962.28|21118.06|20998.06|21081.98|20961.98|286
1629935400000|2021-08-25 23:50:00|21081.96|20961.96|21077.58|20957.58|21101.19|20981.19|21074.84|20954.84|285
1629935700000|2021-08-25 23:55:00|21077.25|20957.25|21095.7|20975.7|21097.69|20977.69|21064.55|20944.55|290
1629936000000|2021-08-26 00:00:00|21095.95|20975.95|21141.43|21021.43|21141.49|21021.49|21091.07|20971.07|297
1629936300000|2021-08-26 00:05:00|21141.88|21021.88|21009.15|20889.15|21143.62|21023.62|21009.15|20889.15|297
1629936600000|2021-08-26 00:10:00|21008.88|20888.88|21055.36|20935.36|21055.36|20935.36|20983.45|20863.45|297
1629936900000|2021-08-26 00:15:00|21055.77|20935.77|20992.38|20872.38|21122.86|21002.86|20987.94|20867.94|294
1629937200000|2021-08-26 00:20:00|20992.48|20872.48|21029.64|20909.64|21029.71|20909.71|20989.34|20869.34|297
1629937500000|2021-08-26 00:25:00|21032.21|20912.21|21116.25|20996.25|21116.25|20996.25|21032.21|20912.21|296
1629937800000|2021-08-26 00:30:00|21117.26|20997.26|21141.01|21021.01|21141.01|21021.01|21096.92|20976.92|298
1629938100000|2021-08-26 00:35:00|21141.93|21021.93|21211.64|21091.64|21217.48|21097.48|21141.38|21021.38|298
1629938400000|2021-08-26 00:40:00|21211.92|21091.92|21245.62|21125.62|21250.92|21130.92|21210.62|21090.62|295
1629938700000|2021-08-26 00:45:00|21245.77|21125.77|21303.68|21183.68|21304.66|21184.66|21245.27|21125.27|292
1629939000000|2021-08-26 00:50:00|21303.41|21183.41|21337.57|21217.57|21345.82|21225.82|21303.41|21183.41|297
1629939300000|2021-08-26 00:55:00|21338.08|21218.08|21324.99|21204.99|21341.99|21221.99|21310.82|21190.82|296
1629939600000|2021-08-26 01:00:00|21325.48|21205.48|21279.44|21159.44|21360.56|21240.56|21279.36|21159.36|291
1629939900000|2021-08-26 01:05:00|21277.73|21157.73|21250.6|21130.6|21280.41|21160.41|21245.95|21125.95|288
1629940200000|2021-08-26 01:10:00|21250.61|21130.61|21205.62|21085.62|21269.2|21149.2|21202.01|21082.01|284
1629940500000|2021-08-26 01:15:00|21205.97|21085.97|21173.72|21053.72|21206.47|21086.47|21172.16|21052.16|293
1629940800000|2021-08-26 01:20:00|21173.02|21053.02|21203.74|21083.74|21222.38|21102.38|21168.42|21048.42|297
1629941100000|2021-08-26 01:25:00|21203.54|21083.54|21213.38|21093.38|21214.68|21094.68|21183.74|21063.74|279
1629941400000|2021-08-26 01:30:00|21213.3|21093.3|21140.48|21020.48|21214.69|21094.69|21140.48|21020.48|293
1629941700000|2021-08-26 01:35:00|21139.8|21019.8|21119.16|20999.16|21151.95|21031.95|21117.31|20997.31|285
1629942000000|2021-08-26 01:40:00|21119.35|20999.35|21089.51|20969.51|21124.85|21004.85|21087.7|20967.7|291
1629942300000|2021-08-26 01:45:00|21089.59|20969.59|21109|20989|21124.75|21004.75|21086.37|20966.37|289
1629942600000|2021-08-26 01:50:00|21109.12|20989.12|21065.35|20945.35|21109.71|20989.71|21063.21|20943.21|292
1629942900000|2021-08-26 01:55:00|21064.89|20944.89|21033.39|20913.39|21064.89|20944.89|21033.39|20913.39|292
1629943200000|2021-08-26 02:00:00|21033.33|20913.33|21056.73|20936.73|21079.33|20959.33|21028.19|20908.19|290
1629943500000|2021-08-26 02:05:00|21056.67|20936.67|21121.97|21001.97|21124.31|21004.31|21052.88|20932.88|289
1629943800000|2021-08-26 02:10:00|21122.1|21002.1|21100.97|20980.97|21125.35|21005.35|21100.9|20980.9|285
1629944100000|2021-08-26 02:15:00|21101.1|20981.1|21044.61|20924.61|21101.1|20981.1|21042|20922|281
1629944400000|2021-08-26 02:20:00|21044.57|20924.57|21075.52|20955.52|21077.03|20957.03|21040.71|20920.71|287
1629944700000|2021-08-26 02:25:00|21076.2|20956.2|21067.42|20947.42|21076.68|20956.68|21059.78|20939.78|280
1629945000000|2021-08-26 02:30:00|21067.55|20947.55|21006.2|20886.2|21067.63|20947.63|21006.2|20886.2|281
1629945300000|2021-08-26 02:35:00|21005.53|20885.53|21033.27|20913.27|21038.87|20918.87|20992.21|20872.21|275
1629945600000|2021-08-26 02:40:00|21033.45|20913.45|21009.21|20889.21|21044.52|20924.52|21009.08|20889.08|285
1629945900000|2021-08-26 02:45:00|21005.45|20885.45|21051.15|20931.15|21072.5|20952.5|21002.25|20882.25|285
1629946200000|2021-08-26 02:50:00|21051.06|20931.06|21017.29|20897.29|21051.06|20931.06|21015.59|20895.59|279
1629946500000|2021-08-26 02:55:00|21016.67|20896.67|21011.84|20891.84|21035.71|20915.71|21011.84|20891.84|287
1629946800000|2021-08-26 03:00:00|21012.14|20892.14|20949.55|20829.55|21012.79|20892.79|20944.46|20824.46|297
1629947100000|2021-08-26 03:05:00|20949.56|20829.56|20760.35|20640.35|20955.85|20835.85|20748.6|20628.6|295
1629947400000|2021-08-26 03:10:00|20760.64|20640.64|20721.18|20601.18|20792.28|20672.28|20714.6|20594.6|297
1629947700000|2021-08-26 03:15:00|20718.93|20598.93|20703.55|20583.55|20739.82|20619.82|20703.55|20583.55|295
1629948000000|2021-08-26 03:20:00|20703.13|20583.13|20630.96|20510.96|20703.13|20583.13|20630.96|20510.96|299
1629948300000|2021-08-26 03:25:00|20631.45|20511.45|20610.07|20490.07|20643.33|20523.33|20592.84|20472.84|297
1629948600000|2021-08-26 03:30:00|20609.4|20489.4|20612.71|20492.71|20658.73|20538.73|20601.36|20481.36|293
1629948900000|2021-08-26 03:35:00|20613.77|20493.77|20563.55|20443.55|20628.41|20508.41|20563.06|20443.06|298
1629949200000|2021-08-26 03:40:00|20561.43|20441.43|20535.99|20415.99|20568.32|20448.32|20512.95|20392.95|296
1629949500000|2021-08-26 03:45:00|20537.07|20417.07|20529.07|20409.07|20587.24|20467.24|20521.03|20401.03|296
1629949800000|2021-08-26 03:50:00|20528.81|20408.81|20533.38|20413.38|20557.78|20437.78|20507.4|20387.4|299
1629950100000|2021-08-26 03:55:00|20534.87|20414.87|20534.92|20414.92|20567.95|20447.95|20524.56|20404.56|296
1629950400000|2021-08-26 04:00:00|20532.87|20412.87|20545.22|20425.22|20593.44|20473.44|20515.44|20395.44|298
1629950700000|2021-08-26 04:05:00|20544.84|20424.84|20527.37|20407.37|20545.11|20425.11|20508.57|20388.57|296
1629951000000|2021-08-26 04:10:00|20528.42|20408.42|20465.26|20345.26|20529.89|20409.89|20464.4|20344.4|293
1629951300000|2021-08-26 04:15:00|20465.31|20345.31|20490.22|20370.22|20490.46|20370.46|20429.12|20309.12|297
1629951600000|2021-08-26 04:20:00|20490.27|20370.27|20562.1|20442.1|20562.42|20442.42|20467.81|20347.81|293
1629951900000|2021-08-26 04:25:00|20562.23|20442.23|20589.59|20469.59|20605.25|20485.25|20562.23|20442.23|291
1629952200000|2021-08-26 04:30:00|20589.61|20469.61|20519.3|20399.3|20589.61|20469.61|20519.3|20399.3|291
1629952500000|2021-08-26 04:35:00|20519.41|20399.41|20552.33|20432.33|20552.33|20432.33|20510.92|20390.92|288
1629952800000|2021-08-26 04:40:00|20552.78|20432.78|20527.5|20407.5|20562.28|20442.28|20526.73|20406.73|286
1629953100000|2021-08-26 04:45:00|20527.32|20407.32|20507.09|20387.09|20527.32|20407.32|20477.39|20357.39|293
1629953400000|2021-08-26 04:50:00|20507.17|20387.17|20521.57|20401.57|20536.1|20416.1|20477.46|20357.46|297
1629953700000|2021-08-26 04:55:00|20522.26|20402.26|20566.73|20446.73|20569.86|20449.86|20518.17|20398.17|291
1629954000000|2021-08-26 05:00:00|20567.06|20447.06|20619.22|20499.22|20619.32|20499.32|20545.31|20425.31|293
1629954300000|2021-08-26 05:05:00|20619.64|20499.64|20585.9|20465.9|20625.39|20505.39|20585.49|20465.49|289
1629954600000|2021-08-26 05:10:00|20585.66|20465.66|20528.87|20408.87|20585.81|20465.81|20526.08|20406.08|285
1629954900000|2021-08-26 05:15:00|20528.44|20408.44|20526.27|20406.27|20549.76|20429.76|20522.8|20402.8|294
1629955200000|2021-08-26 05:20:00|20526.43|20406.43|20431.97|20311.97|20526.43|20406.43|20428.07|20308.07|296
1629955500000|2021-08-26 05:25:00|20431.03|20311.03|20368.44|20248.44|20437.12|20317.12|20362.05|20242.05|297
1629955800000|2021-08-26 05:30:00|20368.09|20248.09|20286.35|20166.35|20368.09|20248.09|20266.67|20146.67|296
1629956100000|2021-08-26 05:35:00|20287.39|20167.39|20320.01|20200.01|20325.45|20205.45|20258.86|20138.86|298
1629956400000|2021-08-26 05:40:00|20319.94|20199.94|20262.27|20142.27|20361.08|20241.08|20246.31|20126.31|295
1629956700000|2021-08-26 05:45:00|20262.28|20142.28|20234.84|20114.84|20284.37|20164.37|20166.95|20046.95|299
1629957000000|2021-08-26 05:50:00|20235.27|20115.27|20288.54|20168.54|20313.56|20193.56|20214.74|20094.74|298
1629957300000|2021-08-26 05:55:00|20288.42|20168.42|20285.58|20165.58|20303.4|20183.4|20264.83|20144.83|292
1629957600000|2021-08-26 06:00:00|20285.69|20165.69|20292.01|20172.01|20312.2|20192.2|20253.32|20133.32|288
1629957900000|2021-08-26 06:05:00|20292.17|20172.17|20355.19|20235.19|20378.39|20258.39|20292.01|20172.01|297
1629958200000|2021-08-26 06:10:00|20355.03|20235.03|20379.94|20259.94|20379.94|20259.94|20338.62|20218.62|293
1629958500000|2021-08-26 06:15:00|20380.28|20260.28|20336.69|20216.69|20393.47|20273.47|20329.74|20209.74|234
1629958800000|2021-08-26 06:20:00|20336.49|20216.49|20233.56|20113.56|20339.07|20219.07|20225.32|20105.32|299
1629959100000|2021-08-26 06:25:00|20232.81|20112.81|20246.32|20126.32|20267.21|20147.21|20168.86|20048.86|300
1629959400000|2021-08-26 06:30:00|20246.6|20126.6|20235.43|20115.43|20310.21|20190.21|20226.78|20106.78|297
1629959700000|2021-08-26 06:35:00|20235.18|20115.18|20189.53|20069.53|20235.85|20115.85|20135.47|20015.47|297
1629960000000|2021-08-26 06:40:00|20189.04|20069.04|20206.84|20086.84|20219.28|20099.28|20150.04|20030.04|294
1629960300000|2021-08-26 06:45:00|20207.75|20087.75|20235|20115|20259.03|20139.03|20206.1|20086.1|297
1629960600000|2021-08-26 06:50:00|20234.84|20114.84|20148.45|20028.45|20235.43|20115.43|20147.11|20027.11|295
1629960900000|2021-08-26 06:55:00|20148.62|20028.62|20116.06|19996.06|20200.62|20080.62|20094.63|19974.63|298
1629961200000|2021-08-26 07:00:00|20115.11|19995.11|19964.96|19844.96|20116.35|19996.35|19963.11|19843.11|299
1629961500000|2021-08-26 07:05:00|19964.66|19844.66|20039.6|19919.6|20043.48|19923.48|19964.66|19844.66|299
1629961800000|2021-08-26 07:10:00|20039.33|19919.33|20012.08|19892.08|20039.33|19919.33|20004.15|19884.15|300
1629962100000|2021-08-26 07:15:00|20011.95|19891.95|19906.53|19786.53|20018.43|19898.43|19906.53|19786.53|297
1629962400000|2021-08-26 07:20:00|19907.23|19787.23|20022.23|19902.23|20022.23|19902.23|19893.02|19773.02|299
1629962700000|2021-08-26 07:25:00|20021.91|19901.91|20119.11|19999.11|20123.37|20003.37|20021.03|19901.03|292
1629963000000|2021-08-26 07:30:00|20118|19998|20168.38|20048.38|20168.65|20048.65|20079.21|19959.21|297
1629963300000|2021-08-26 07:35:00|20168.61|20048.61|20124.96|20004.96|20171.75|20051.75|20124.96|20004.96|296
1629963600000|2021-08-26 07:40:00|20125.3|20005.3|20203.16|20083.16|20203.16|20083.16|20118.7|19998.7|295
1629963900000|2021-08-26 07:45:00|20203.21|20083.21|20215.55|20095.55|20217.43|20097.43|20186.85|20066.85|293
1629964200000|2021-08-26 07:50:00|20215.49|20095.49|20167.92|20047.92|20215.49|20095.49|20161.34|20041.34|289
1629964500000|2021-08-26 07:55:00|20167.83|20047.83|20114.6|19994.6|20167.83|20047.83|20098.61|19978.61|299
1629964800000|2021-08-26 08:00:00|20114.76|19994.76|20149.69|20029.69|20149.69|20029.69|20063.67|19943.67|297
1629965100000|2021-08-26 08:05:00|20149.94|20029.94|20235.45|20115.45|20243.72|20123.72|20149.94|20029.94|299
1629965400000|2021-08-26 08:10:00|20236.2|20116.2|20167.59|20047.59|20238.82|20118.82|20167.59|20047.59|292
1629965700000|2021-08-26 08:15:00|20167.38|20047.38|20202.71|20082.71|20213.04|20093.04|20167.38|20047.38|292
1629966000000|2021-08-26 08:20:00|20202.69|20082.69|20117.06|19997.06|20205.03|20085.03|20114.14|19994.14|294
1629966300000|2021-08-26 08:25:00|20115.67|19995.67|20115.17|19995.17|20115.78|19995.78|20062.98|19942.98|298
1629966600000|2021-08-26 08:30:00|20115.22|19995.22|20069.94|19949.94|20115.28|19995.28|20051.05|19931.05|289
1629966900000|2021-08-26 08:35:00|20070.02|19950.02|20064.68|19944.68|20074.96|19954.96|20042.07|19922.07|298
1629967200000|2021-08-26 08:40:00|20064.67|19944.67|20162.56|20042.56|20170.17|20050.17|20064.67|19944.67|289
1629967500000|2021-08-26 08:45:00|20162.09|20042.09|20129.97|20009.97|20162.09|20042.09|20082.97|19962.97|298
1629967800000|2021-08-26 08:50:00|20129.53|20009.53|20234.6|20114.6|20234.79|20114.79|20127.15|20007.15|299
1629968100000|2021-08-26 08:55:00|20233.68|20113.68|20168.09|20048.09|20233.88|20113.88|20165.79|20045.79|298
1629968400000|2021-08-26 09:00:00|20168.07|20048.07|20211.14|20091.14|20211.18|20091.18|20127.32|20007.32|297
1629968700000|2021-08-26 09:05:00|20215.71|20095.71|20109.17|19989.17|20220.68|20100.68|20109.17|19989.17|296
1629969000000|2021-08-26 09:10:00|20110.21|19990.21|20091.9|19971.9|20130.55|20010.55|20083.62|19963.62|294
1629969300000|2021-08-26 09:15:00|20091.98|19971.98|20158.88|20038.88|20158.88|20038.88|20091.95|19971.95|289
1629969600000|2021-08-26 09:20:00|20158.57|20038.57|20124.49|20004.49|20167.38|20047.38|20105.06|19985.06|299
1629969900000|2021-08-26 09:25:00|20124.76|20004.76|20184.62|20064.62|20184.84|20064.84|20124.46|20004.46|298
1629970200000|2021-08-26 09:30:00|20185.99|20065.99|20154.46|20034.46|20185.99|20065.99|20127.64|20007.64|293
1629970500000|2021-08-26 09:35:00|20157.05|20037.05|20148.8|20028.8|20183.26|20063.26|20146.45|20026.45|293
1629970800000|2021-08-26 09:40:00|20148.57|20028.57|20138.3|20018.3|20148.88|20028.88|20129.64|20009.64|282
1629971100000|2021-08-26 09:45:00|20138.05|20018.05|20099.46|19979.46|20138.31|20018.31|20079.08|19959.08|298
1629971400000|2021-08-26 09:50:00|20099.82|19979.82|20072.44|19952.44|20117.49|19997.49|20069.56|19949.56|297
1629971700000|2021-08-26 09:55:00|20071.83|19951.83|20018.55|19898.55|20074.48|19954.48|20017.66|19897.66|291
1629972000000|2021-08-26 10:00:00|20018.43|19898.43|20142.77|20022.77|20142.77|20022.77|19986.4|19866.4|299
1629972300000|2021-08-26 10:05:00|20145.43|20025.43|20092.6|19972.6|20146.62|20026.62|20091.61|19971.61|297
1629972600000|2021-08-26 10:10:00|20093.27|19973.27|20069.62|19949.62|20111.26|19991.26|20069.62|19949.62|293
1629972900000|2021-08-26 10:15:00|20069.41|19949.41|20044.84|19924.84|20094.46|19974.46|20043.46|19923.46|292
1629973200000|2021-08-26 10:20:00|20044.66|19924.66|20095.98|19975.98|20095.98|19975.98|20029.17|19909.17|286
1629973500000|2021-08-26 10:25:00|20096.39|19976.39|20108.41|19988.41|20113.52|19993.52|20084.42|19964.42|283
1629973800000|2021-08-26 10:30:00|20108.95|19988.95|20192.2|20072.2|20192.58|20072.58|20108.95|19988.95|296
1629974100000|2021-08-26 10:35:00|20191.96|20071.96|20219.15|20099.15|20219.15|20099.15|20182.11|20062.11|283
1629974400000|2021-08-26 10:40:00|20219.3|20099.3|20173.93|20053.93|20221.25|20101.25|20155.05|20035.05|290
1629974700000|2021-08-26 10:45:00|20174.17|20054.17|20154.93|20034.93|20175.87|20055.87|20126.64|20006.64|292
1629975000000|2021-08-26 10:50:00|20154.88|20034.88|20148.63|20028.63|20155.77|20035.77|20132.86|20012.86|277
1629975300000|2021-08-26 10:55:00|20148.87|20028.87|20142.78|20022.78|20151.9|20031.9|20122.86|20002.86|284
1629975600000|2021-08-26 11:00:00|20143.25|20023.25|20145.87|20025.87|20145.87|20025.87|20104.12|19984.12|296
1629975900000|2021-08-26 11:05:00|20147.26|20027.26|20239.05|20119.05|20239.05|20119.05|20145.61|20025.61|289
1629976200000|2021-08-26 11:10:00|20239.01|20119.01|20236.49|20116.49|20243.75|20123.75|20214.32|20094.32|289
1629976500000|2021-08-26 11:15:00|20236.19|20116.19|20263.42|20143.42|20263.42|20143.42|20207.48|20087.48|289
1629976800000|2021-08-26 11:20:00|20263.89|20143.89|20260.64|20140.64|20271.8|20151.8|20253.42|20133.42|290
1629977100000|2021-08-26 11:25:00|20263.92|20143.92|20239.43|20119.43|20268.3|20148.3|20227.42|20107.42|285
1629977400000|2021-08-26 11:30:00|20238.32|20118.32|20174.71|20054.71|20240.98|20120.98|20167.68|20047.68|290
1629977700000|2021-08-26 11:35:00|20175.17|20055.17|20141.31|20021.31|20179.54|20059.54|20136.34|20016.34|288
1629978000000|2021-08-26 11:40:00|20140.74|20020.74|20209.02|20089.02|20214.15|20094.15|20139.72|20019.72|290
1629978300000|2021-08-26 11:45:00|20209.58|20089.58|20122.65|20002.65|20209.6|20089.6|20122.65|20002.65|292
1629978600000|2021-08-26 11:50:00|20122.83|20002.83|20093.32|19973.32|20144.44|20024.44|20092.71|19972.71|287
1629978900000|2021-08-26 11:55:00|20093.69|19973.69|20079.3|19959.3|20120.91|20000.91|20078.94|19958.94|287
1629979200000|2021-08-26 12:00:00|20079.51|19959.51|19937.93|19817.93|20084.87|19964.87|19928.6|19808.6|298
1629979500000|2021-08-26 12:05:00|19937.47|19817.47|19849.39|19729.39|19955.97|19835.97|19820.02|19700.02|299
1629979800000|2021-08-26 12:10:00|19850.03|19730.03|19901.48|19781.48|19924.11|19804.11|19823.61|19703.61|299
1629980100000|2021-08-26 12:15:00|19899.93|19779.93|20207.95|20087.95|20210.5|20090.5|19898.84|19778.84|300
1629980400000|2021-08-26 12:20:00|20209.23|20089.23|20290.98|20170.98|20307.38|20187.38|20199.55|20079.55|297
1629980700000|2021-08-26 12:25:00|20291.7|20171.7|20320.6|20200.6|20320.6|20200.6|20255.49|20135.49|297
1629981000000|2021-08-26 12:30:00|20322.92|20202.92|20246.18|20126.18|20325.73|20205.73|20246.18|20126.18|295
1629981300000|2021-08-26 12:35:00|20245.67|20125.67|20182.81|20062.81|20246.16|20126.16|20172.22|20052.22|294
1629981600000|2021-08-26 12:40:00|20182.83|20062.83|20195.96|20075.96|20195.96|20075.96|20141.8|20021.8|296
1629981900000|2021-08-26 12:45:00|20195.61|20075.61|20044.48|19924.48|20195.74|20075.74|20043.81|19923.81|293
1629982200000|2021-08-26 12:50:00|20044.79|19924.79|20026.68|19906.68|20069.55|19949.55|20019.66|19899.66|299
1629982500000|2021-08-26 12:55:00|20026.85|19906.85|20088.21|19968.21|20092.47|19972.47|20026.85|19906.85|293
1629982800000|2021-08-26 13:00:00|20088.99|19968.99|20191.46|20071.46|20209.71|20089.71|20088.23|19968.23|294
1629983100000|2021-08-26 13:05:00|20192.69|20072.69|20161.96|20041.96|20206.08|20086.08|20122.82|20002.82|292
1629983400000|2021-08-26 13:10:00|20162|20042|20080.75|19960.75|20162|20042|20079.43|19959.43|296
1629983700000|2021-08-26 13:15:00|20080.59|19960.59|20144.33|20024.33|20144.33|20024.33|20080.59|19960.59|294
1629984000000|2021-08-26 13:20:00|20145.69|20025.69|20181.62|20061.62|20181.71|20061.71|20136.04|20016.04|294
1629984300000|2021-08-26 13:25:00|20182.06|20062.06|20183.23|20063.23|20183.44|20063.44|20146.13|20026.13|295
1629984600000|2021-08-26 13:30:00|20184.22|20064.22|20189.37|20069.37|20192.03|20072.03|20150.12|20030.12|287
1629984900000|2021-08-26 13:35:00|20189.78|20069.78|20234.66|20114.66|20246.01|20126.01|20189.7|20069.7|295
1629985200000|2021-08-26 13:40:00|20234.07|20114.07|20261.18|20141.18|20261.88|20141.88|20217.97|20097.97|294
1629985500000|2021-08-26 13:45:00|20261.58|20141.58|20230.77|20110.77|20262.91|20142.91|20218.3|20098.3|290
1629985800000|2021-08-26 13:50:00|20230.34|20110.34|20299.63|20179.63|20306.76|20186.76|20230.34|20110.34|296
1629986100000|2021-08-26 13:55:00|20298.51|20178.51|20288.47|20168.47|20299.71|20179.71|20271.9|20151.9|295
1629986400000|2021-08-26 14:00:00|20288.65|20168.65|20367.47|20247.47|20368.18|20248.18|20287.01|20167.01|298
1629986700000|2021-08-26 14:05:00|20367.42|20247.42|20370.26|20250.26|20371.98|20251.98|20333.17|20213.17|292
1629987000000|2021-08-26 14:10:00|20370.3|20250.3|20409.05|20289.05|20412.49|20292.49|20361.78|20241.78|295
1629987300000|2021-08-26 14:15:00|20408.61|20288.61|20383.68|20263.68|20411.93|20291.93|20354.1|20234.1|299
1629987600000|2021-08-26 14:20:00|20383.56|20263.56|20335.3|20215.3|20383.56|20263.56|20335.04|20215.04|296
1629987900000|2021-08-26 14:25:00|20334.85|20214.85|20245.22|20125.22|20334.85|20214.85|20240.26|20120.26|296
1629988200000|2021-08-26 14:30:00|20245.26|20125.26|20198.77|20078.77|20268.51|20148.51|20198.28|20078.28|290
1629988500000|2021-08-26 14:35:00|20198.89|20078.89|20253.26|20133.26|20264.93|20144.93|20172.57|20052.57|294
1629988800000|2021-08-26 14:40:00|20254.9|20134.9|20199.18|20079.18|20282.99|20162.99|20196.35|20076.35|294
1629989100000|2021-08-26 14:45:00|20199.69|20079.69|20223.15|20103.15|20224|20104|20197.44|20077.44|288
1629989400000|2021-08-26 14:50:00|20222.98|20102.98|20170.41|20050.41|20231.88|20111.88|20164.59|20044.59|296
1629989700000|2021-08-26 14:55:00|20171.72|20051.72|20126.08|20006.08|20196.06|20076.06|20126.08|20006.08|293
1629990000000|2021-08-26 15:00:00|20126.15|20006.15|20125.66|20005.66|20132.66|20012.66|20087.8|19967.8|297
1629990300000|2021-08-26 15:05:00|20125.37|20005.37|20171.05|20051.05|20171.18|20051.18|20122.87|20002.87|287
1629990600000|2021-08-26 15:10:00|20170.96|20050.96|20188.32|20068.32|20232.91|20112.91|20169.96|20049.96|290
1629990900000|2021-08-26 15:15:00|20188.1|20068.1|20149.03|20029.03|20189.93|20069.93|20141.09|20021.09|289
1629991200000|2021-08-26 15:20:00|20149.22|20029.22|20161.63|20041.63|20168.8|20048.8|20128.29|20008.29|294
1629991500000|2021-08-26 15:25:00|20162.12|20042.12|20170.4|20050.4|20206.58|20086.58|20162.04|20042.04|287
1629991800000|2021-08-26 15:30:00|20170.37|20050.37|20064.71|19944.71|20170.73|20050.73|20064.59|19944.59|295
1629992100000|2021-08-26 15:35:00|20065.97|19945.97|20079.93|19959.93|20080.83|19960.83|20043.11|19923.11|292
1629992400000|2021-08-26 15:40:00|20080.41|19960.41|20011.71|19891.71|20092.62|19972.62|20010.8|19890.8|292
1629992700000|2021-08-26 15:45:00|20011.46|19891.46|19988.95|19868.95|20043.76|19923.76|19966.37|19846.37|297
1629993000000|2021-08-26 15:50:00|19989.03|19869.03|19985.08|19865.08|20059.67|19939.67|19985.08|19865.08|296
1629993300000|2021-08-26 15:55:00|19983.26|19863.26|20005.38|19885.38|20030.16|19910.16|19983.26|19863.26|292
1629993600000|2021-08-26 16:00:00|20005.96|19885.96|20089.65|19969.65|20100.32|19980.32|20003.96|19883.96|300
1629993900000|2021-08-26 16:05:00|20089.63|19969.63|19991.59|19871.59|20089.63|19969.63|19983.61|19863.61|288
1629994200000|2021-08-26 16:10:00|19992.36|19872.36|19949.73|19829.73|20016.23|19896.23|19938.89|19818.89|295
1629994500000|2021-08-26 16:15:00|19949.71|19829.71|19873.12|19753.12|19958.25|19838.25|19872.85|19752.85|296
1629994800000|2021-08-26 16:20:00|19869.34|19749.34|19819.98|19699.98|19889.94|19769.94|19760.94|19640.94|300
1629995100000|2021-08-26 16:25:00|19819.4|19699.4|19857.82|19737.82|19865.28|19745.28|19777.41|19657.41|298
1629995400000|2021-08-26 16:30:00|19857.73|19737.73|19934.82|19814.82|19936.71|19816.71|19802.16|19682.16|295
1629995700000|2021-08-26 16:35:00|19934.5|19814.5|19994.86|19874.86|19996.35|19876.35|19930.25|19810.25|295
1629996000000|2021-08-26 16:40:00|19995.3|19875.3|20018.21|19898.21|20073.68|19953.68|19990.99|19870.99|294
1629996300000|2021-08-26 16:45:00|20017.76|19897.76|20010.9|19890.9|20019.75|19899.75|19968.07|19848.07|293
1629996600000|2021-08-26 16:50:00|20010.96|19890.96|20002.02|19882.02|20011.13|19891.13|19974.75|19854.75|297
1629996900000|2021-08-26 16:55:00|20002.01|19882.01|19996.83|19876.83|20012.53|19892.53|19984.86|19864.86|294
1629997200000|2021-08-26 17:00:00|19996.51|19876.51|20051.37|19931.37|20109.67|19989.67|19992.87|19872.87|294
1629997500000|2021-08-26 17:05:00|20051.45|19931.45|20086.95|19966.95|20096.16|19976.16|20048.22|19928.22|290
1629997800000|2021-08-26 17:10:00|20087.04|19967.04|20117.85|19997.85|20117.85|19997.85|20077.94|19957.94|294
1629998100000|2021-08-26 17:15:00|20117.14|19997.14|20111.62|19991.62|20128.65|20008.65|20103|19983|286
1629998400000|2021-08-26 17:20:00|20112.58|19992.58|20096.24|19976.24|20113.44|19993.44|20078.15|19958.15|277
1629998700000|2021-08-26 17:25:00|20095.83|19975.83|20051.31|19931.31|20096.68|19976.68|20039.37|19919.37|278
1629999000000|2021-08-26 17:30:00|20051.93|19931.93|20060.34|19940.34|20067.6|19947.6|20049.31|19929.31|293
1629999300000|2021-08-26 17:35:00|20060.26|19940.26|20025.35|19905.35|20061.87|19941.87|20025.35|19905.35|287
1629999600000|2021-08-26 17:40:00|20025.22|19905.22|20057.14|19937.14|20065.27|19945.27|20022.15|19902.15|293
1629999900000|2021-08-26 17:45:00|20057.62|19937.62|20067.86|19947.86|20080.53|19960.53|20051.52|19931.52|286
1630000200000|2021-08-26 17:50:00|20067.57|19947.57|20034.69|19914.69|20078.47|19958.47|20031.56|19911.56|285
1630000500000|2021-08-26 17:55:00|20034.82|19914.82|20036.53|19916.53|20068.54|19948.54|20019.43|19899.43|289
1630000800000|2021-08-26 18:00:00|20036.44|19916.44|19973.54|19853.54|20052.68|19932.68|19973.54|19853.54|294
1630001100000|2021-08-26 18:05:00|19973.76|19853.76|19919.7|19799.7|19975.63|19855.63|19919.7|19799.7|294
1630001400000|2021-08-26 18:10:00|19918.46|19798.46|19901.33|19781.33|19922.83|19802.83|19899.9|19779.9|293
1630001700000|2021-08-26 18:15:00|19900.74|19780.74|19927.47|19807.47|19927.47|19807.47|19870|19750|298
1630002000000|2021-08-26 18:20:00|19927.15|19807.15|19886.67|19766.67|19927.83|19807.83|19876.19|19756.19|292
1630002300000|2021-08-26 18:25:00|19886.83|19766.83|19902.96|19782.96|19926.92|19806.92|19886.67|19766.67|294
1630002600000|2021-08-26 18:30:00|19901.95|19781.95|19919.56|19799.56|19969.25|19849.25|19901.69|19781.69|297
1630002900000|2021-08-26 18:35:00|19919.65|19799.65|20035.22|19915.22|20036.54|19916.54|19918.6|19798.6|288
1630003200000|2021-08-26 18:40:00|20035.39|19915.39|20006.32|19886.32|20037.78|19917.78|19995.95|19875.95|298
1630003500000|2021-08-26 18:45:00|20005.47|19885.47|20060.28|19940.28|20060.63|19940.63|20003.9|19883.9|287
1630003800000|2021-08-26 18:50:00|20060.44|19940.44|20097.12|19977.12|20108.72|19988.72|20060.44|19940.44|291
1630004100000|2021-08-26 18:55:00|20096.7|19976.7|20042.66|19922.66|20097.02|19977.02|20032.22|19912.22|290
1630004400000|2021-08-26 19:00:00|20042.98|19922.98|19975.88|19855.88|20053.43|19933.43|19975.79|19855.79|286
1630004700000|2021-08-26 19:05:00|19975.53|19855.53|19936.27|19816.27|19987.45|19867.45|19936|19816|284
1630005000000|2021-08-26 19:10:00|19935.3|19815.3|19893.26|19773.26|19935.3|19815.3|19890.8|19770.8|295
1630005300000|2021-08-26 19:15:00|19893.01|19773.01|19873.94|19753.94|19893.11|19773.11|19830.93|19710.93|293
1630005600000|2021-08-26 19:20:00|19871.78|19751.78|19877.18|19757.18|19883.46|19763.46|19858.95|19738.95|287
1630005900000|2021-08-26 19:25:00|19877.48|19757.48|19839.07|19719.07|19893.04|19773.04|19837.74|19717.74|291
1630006200000|2021-08-26 19:30:00|19839.02|19719.02|19917.48|19797.48|19919.55|19799.55|19838.49|19718.49|295
1630006500000|2021-08-26 19:35:00|19918.62|19798.62|19890.96|19770.96|19924.6|19804.6|19890.96|19770.96|294
1630006800000|2021-08-26 19:40:00|19891.15|19771.15|19921.37|19801.37|19964.68|19844.68|19890.89|19770.89|289
1630007100000|2021-08-26 19:45:00|19918.88|19798.88|19962.72|19842.72|19972.48|19852.48|19918.8|19798.8|291
1630007400000|2021-08-26 19:50:00|19961.72|19841.72|20024.04|19904.04|20024.12|19904.12|19960.68|19840.68|291
1630007700000|2021-08-26 19:55:00|20024|19904|19973.29|19853.29|20026.97|19906.97|19965.74|19845.74|292
1630008000000|2021-08-26 20:00:00|19972.84|19852.84|20012.19|19892.19|20029.8|19909.8|19946.1|19826.1|296
1630008300000|2021-08-26 20:05:00|20011.97|19891.97|20011.77|19891.77|20039.16|19919.16|20011.77|19891.77|297
1630008600000|2021-08-26 20:10:00|20011.47|19891.47|20034|19914|20041.61|19921.61|20006.89|19886.89|283
1630008900000|2021-08-26 20:15:00|20033.08|19913.08|20022.4|19902.4|20045.55|19925.55|20000.82|19880.82|294
1630009200000|2021-08-26 20:20:00|20022.81|19902.81|19974.86|19854.86|20023.39|19903.39|19966.23|19846.23|296
1630009500000|2021-08-26 20:25:00|19974.72|19854.72|19986.83|19866.83|19995.35|19875.35|19973.62|19853.62|273
1630009800000|2021-08-26 20:30:00|19987.06|19867.06|20020.07|19900.07|20026.72|19906.72|19987.06|19867.06|293
1630010100000|2021-08-26 20:35:00|20019.93|19899.93|20011.93|19891.93|20027.78|19907.78|20011.39|19891.39|287
1630010400000|2021-08-26 20:40:00|20011.68|19891.68|20039.76|19919.76|20040.32|19920.32|20000.7|19880.7|281
1630010700000|2021-08-26 20:45:00|20038.72|19918.72|20022.15|19902.15|20048.13|19928.13|20021.59|19901.59|291
1630011000000|2021-08-26 20:50:00|20022.19|19902.19|20028.28|19908.28|20034.89|19914.89|20014.54|19894.54|270
1630011300000|2021-08-26 20:55:00|20028.38|19908.38|20069.92|19949.92|20070.26|19950.26|20028.38|19908.38|279
1630011600000|2021-08-26 21:00:00|20070.89|19950.89|20139.53|20019.53|20141.03|20021.03|20070.89|19950.89|293
1630011900000|2021-08-26 21:05:00|20142.78|20022.78|20181.44|20061.44|20183.02|20063.02|20139.63|20019.63|282
1630012200000|2021-08-26 21:10:00|20181.85|20061.85|20166.24|20046.24|20193.56|20073.56|20166.24|20046.24|276
1630012500000|2021-08-26 21:15:00|20165.73|20045.73|20162.02|20042.02|20169.7|20049.7|20131.85|20011.85|282
1630012800000|2021-08-26 21:20:00|20162.13|20042.13|20203.03|20083.03|20203.07|20083.07|20162.08|20042.08|292
1630013100000|2021-08-26 21:25:00|20203.35|20083.35|20188.26|20068.26|20212.4|20092.4|20183.63|20063.63|291
1630013400000|2021-08-26 21:30:00|20188.45|20068.45|20164.97|20044.97|20194.02|20074.02|20162.27|20042.27|269
1630013700000|2021-08-26 21:35:00|20165.05|20045.05|20174.14|20054.14|20174.14|20054.14|20161.26|20041.26|268
1630014000000|2021-08-26 21:40:00|20174.01|20054.01|20184.82|20064.82|20189.66|20069.66|20174|20054|267
1630014300000|2021-08-26 21:45:00|20184.98|20064.98|20239.25|20119.25|20239.25|20119.25|20184.98|20064.98|270
1630014600000|2021-08-26 21:50:00|20240.15|20120.15|20207.59|20087.59|20241.96|20121.96|20192.6|20072.6|273
1630014900000|2021-08-26 21:55:00|20207.6|20087.6|20210.46|20090.46|20210.46|20090.46|20199.64|20079.64|275
1630015200000|2021-08-26 22:00:00|20210.47|20090.47|20166.25|20046.25|20235.11|20115.11|20164.87|20044.87|287
1630015500000|2021-08-26 22:05:00|20166.23|20046.23|20195.59|20075.59|20195.59|20075.59|20158.92|20038.92|281
1630015800000|2021-08-26 22:10:00|20195.56|20075.56|20206.86|20086.86|20211.24|20091.24|20187.43|20067.43|286
1630016100000|2021-08-26 22:15:00|20206.98|20086.98|20177.25|20057.25|20208.75|20088.75|20168.83|20048.83|276
1630016400000|2021-08-26 22:20:00|20176.65|20056.65|20224.24|20104.24|20232.45|20112.45|20175.12|20055.12|290
1630016700000|2021-08-26 22:25:00|20224.29|20104.29|20274.09|20154.09|20274.44|20154.44|20224.12|20104.12|295
1630017000000|2021-08-26 22:30:00|20273.15|20153.15|20299.95|20179.95|20299.95|20179.95|20271.12|20151.12|289
1630017300000|2021-08-26 22:35:00|20300.52|20180.52|20295.35|20175.35|20319.6|20199.6|20279.32|20159.32|296
1630017600000|2021-08-26 22:40:00|20294.76|20174.76|20274.67|20154.67|20302.48|20182.48|20260.98|20140.98|294
1630017900000|2021-08-26 22:45:00|20275.05|20155.05|20235.93|20115.93|20276.31|20156.31|20228.13|20108.13|293
1630018200000|2021-08-26 22:50:00|20234.84|20114.84|20161.96|20041.96|20234.84|20114.84|20160.27|20040.27|293
1630018500000|2021-08-26 22:55:00|20161.74|20041.74|20176.58|20056.58|20184.19|20064.19|20161.53|20041.53|292
1630018800000|2021-08-26 23:00:00|20176.3|20056.3|20107.29|19987.29|20199.53|20079.53|20107.29|19987.29|296
1630019100000|2021-08-26 23:05:00|20107.63|19987.63|20140.35|20020.35|20144.21|20024.21|20106.24|19986.24|294
1630019400000|2021-08-26 23:10:00|20140.33|20020.33|20111.49|19991.49|20145.44|20025.44|20104.91|19984.91|293
1630019700000|2021-08-26 23:15:00|20111.23|19991.23|20146.4|20026.4|20146.4|20026.4|20102.75|19982.75|280
1630020000000|2021-08-26 23:20:00|20145.39|20025.39|20176.92|20056.92|20177.22|20057.22|20143.28|20023.28|288
1630020300000|2021-08-26 23:25:00|20177.07|20057.07|20201.32|20081.32|20211.1|20091.1|20176.78|20056.78|294
1630020600000|2021-08-26 23:30:00|20199.69|20079.69|20250.26|20130.26|20257.86|20137.86|20198.89|20078.89|292
1630020900000|2021-08-26 23:35:00|20250.5|20130.5|20258.67|20138.67|20269.14|20149.14|20243.87|20123.87|287
1630021200000|2021-08-26 23:40:00|20258.48|20138.48|20223.75|20103.75|20259.82|20139.82|20222.48|20102.48|285
1630021500000|2021-08-26 23:45:00|20224|20104|20184.55|20064.55|20228.84|20108.84|20180.68|20060.68|286
1630021800000|2021-08-26 23:50:00|20183.74|20063.74|20065.34|19945.34|20183.74|20063.74|20064.25|19944.25|296
1630022100000|2021-08-26 23:55:00|20065.2|19945.2|19932.01|19812.01|20065.2|19945.2|19929.38|19809.38|293
1630022400000|2021-08-27 00:00:00|19933.02|19813.02|19994.75|19874.75|19994.75|19874.75|19905.67|19785.67|300
1630022700000|2021-08-27 00:05:00|19995.55|19875.55|19954.4|19834.4|20047.17|19927.17|19954.4|19834.4|295
1630023000000|2021-08-27 00:10:00|19953.8|19833.8|19826.39|19706.39|19954.5|19834.5|19826.39|19706.39|296
1630023300000|2021-08-27 00:15:00|19825.34|19705.34|19728.19|19608.19|19831.22|19711.22|19725.44|19605.44|299
1630023600000|2021-08-27 00:20:00|19728.12|19608.12|19736.38|19616.38|19767.22|19647.22|19701.62|19581.62|300
1630023900000|2021-08-27 00:25:00|19736.44|19616.44|19829.7|19709.7|19833.62|19713.62|19713.58|19593.58|298
1630024200000|2021-08-27 00:30:00|19831.05|19711.05|19737.17|19617.17|19833.74|19713.74|19737.17|19617.17|299
1630024500000|2021-08-27 00:35:00|19736.41|19616.41|19781.03|19661.03|19781.03|19661.03|19722.74|19602.74|294
1630024800000|2021-08-27 00:40:00|19781.6|19661.6|19823.5|19703.5|19824.36|19704.36|19765.77|19645.77|298
1630025100000|2021-08-27 00:45:00|19822.5|19702.5|19872.09|19752.09|19873.21|19753.21|19791.8|19671.8|295
1630025400000|2021-08-27 00:50:00|19872.07|19752.07|19985.24|19865.24|19985.24|19865.24|19872.07|19752.07|297
1630025700000|2021-08-27 00:55:00|19984.66|19864.66|20104.28|19984.28|20104.77|19984.77|19984.66|19864.66|298
1630026000000|2021-08-27 01:00:00|20105.24|19985.24|20199.23|20079.23|20246.45|20126.45|20102.45|19982.45|299
1630026300000|2021-08-27 01:05:00|20199.69|20079.69|20223.38|20103.38|20242.78|20122.78|20198.34|20078.34|298
1630026600000|2021-08-27 01:10:00|20222.4|20102.4|20257.09|20137.09|20264.87|20144.87|20204.26|20084.26|297
1630026900000|2021-08-27 01:15:00|20258.8|20138.8|20202.81|20082.81|20286.55|20166.55|20200.13|20080.13|297
1630027200000|2021-08-27 01:20:00|20203.42|20083.42|20243.49|20123.49|20254.35|20134.35|20203.18|20083.18|298
1630027500000|2021-08-27 01:25:00|20243.11|20123.11|20294.48|20174.48|20302.07|20182.07|20242.69|20122.69|295
1630027800000|2021-08-27 01:30:00|20294.24|20174.24|20341.56|20221.56|20344.66|20224.66|20293.45|20173.45|296
1630028100000|2021-08-27 01:35:00|20341.47|20221.47|20314.4|20194.4|20365.52|20245.52|20313.89|20193.89|294
1630028400000|2021-08-27 01:40:00|20313.61|20193.61|20242.71|20122.71|20313.61|20193.61|20242.65|20122.65|297
1630028700000|2021-08-27 01:45:00|20242.54|20122.54|20184.71|20064.71|20261.02|20141.02|20182.44|20062.44|294
1630029000000|2021-08-27 01:50:00|20185.42|20065.42|20152.36|20032.36|20208.66|20088.66|20152.36|20032.36|296
1630029300000|2021-08-27 01:55:00|20152.58|20032.58|20171.54|20051.54|20191.13|20071.13|20135.33|20015.33|290
1630029600000|2021-08-27 02:00:00|20170.33|20050.33|20215.99|20095.99|20223.89|20103.89|20169.59|20049.59|296
1630029900000|2021-08-27 02:05:00|20215.85|20095.85|20213.25|20093.25|20217.91|20097.91|20196.42|20076.42|292
1630030200000|2021-08-27 02:10:00|20213.57|20093.57|20237.53|20117.53|20272.46|20152.46|20213.56|20093.56|294
1630030500000|2021-08-27 02:15:00|20238.06|20118.06|20203.53|20083.53|20244.27|20124.27|20191.07|20071.07|290
1630030800000|2021-08-27 02:20:00|20202.52|20082.52|20220.36|20100.36|20220.76|20100.76|20179.02|20059.02|288
1630031100000|2021-08-27 02:25:00|20221.32|20101.32|20232.1|20112.1|20232.1|20112.1|20213.17|20093.17|294
1630031400000|2021-08-27 02:30:00|20232.14|20112.14|20196.15|20076.15|20243.25|20123.25|20183.22|20063.22|289
1630031700000|2021-08-27 02:35:00|20196.97|20076.97|20175.63|20055.63|20222.2|20102.2|20175.63|20055.63|295
1630032000000|2021-08-27 02:40:00|20175.34|20055.34|20200.86|20080.86|20212.19|20092.19|20175.07|20055.07|281
1630032300000|2021-08-27 02:45:00|20200.73|20080.73|20202.61|20082.61|20220.37|20100.37|20200.73|20080.73|277
1630032600000|2021-08-27 02:50:00|20202.51|20082.51|20162.92|20042.92|20203.45|20083.45|20162.03|20042.03|287
1630032900000|2021-08-27 02:55:00|20160.89|20040.89|20135.09|20015.09|20161.55|20041.55|20134.5|20014.5|274
1630033200000|2021-08-27 03:00:00|20134.93|20014.93|20053.71|19933.71|20145.61|20025.61|20050.77|19930.77|292
1630033500000|2021-08-27 03:05:00|20054.09|19934.09|20023.2|19903.2|20060.91|19940.91|19994.51|19874.51|297
1630033800000|2021-08-27 03:10:00|20022.9|19902.9|20043.06|19923.06|20052.15|19932.15|20022.9|19902.9|293
1630034100000|2021-08-27 03:15:00|20042.43|19922.43|19978.65|19858.65|20042.43|19922.43|19973.21|19853.21|298
1630034400000|2021-08-27 03:20:00|19978.4|19858.4|19943.03|19823.03|19978.98|19858.98|19937.64|19817.64|295
1630034700000|2021-08-27 03:25:00|19943.05|19823.05|19891.13|19771.13|19943.05|19823.05|19891.13|19771.13|298
1630035000000|2021-08-27 03:30:00|19890.91|19770.91|19939.58|19819.58|19944.33|19824.33|19886.02|19766.02|287
1630035300000|2021-08-27 03:35:00|19939.32|19819.32|19967.6|19847.6|19967.6|19847.6|19920.57|19800.57|286
1630035600000|2021-08-27 03:40:00|19968.55|19848.55|19905.18|19785.18|19983.37|19863.37|19902.54|19782.54|295
1630035900000|2021-08-27 03:45:00|19904.52|19784.52|19951.5|19831.5|19967.2|19847.2|19904.39|19784.39|294
1630036200000|2021-08-27 03:50:00|19951.7|19831.7|19888.82|19768.82|19964.3|19844.3|19885.03|19765.03|293
1630036500000|2021-08-27 03:55:00|19889.86|19769.86|19936.95|19816.95|19938.12|19818.12|19876.22|19756.22|289
1630036800000|2021-08-27 04:00:00|19936.99|19816.99|19915.09|19795.09|19985.37|19865.37|19914.59|19794.59|292
1630037100000|2021-08-27 04:05:00|19915.05|19795.05|19857.31|19737.31|19935.76|19815.76|19849.54|19729.54|293
1630037400000|2021-08-27 04:10:00|19857.68|19737.68|19846.17|19726.17|19886.99|19766.99|19845.68|19725.68|294
1630037700000|2021-08-27 04:15:00|19846.15|19726.15|19832.52|19712.52|19866.25|19746.25|19832.52|19712.52|296
1630038000000|2021-08-27 04:20:00|19832.34|19712.34|19796.11|19676.11|19846.8|19726.8|19795.08|19675.08|292
1630038300000|2021-08-27 04:25:00|19795.8|19675.8|19807.48|19687.48|19816.56|19696.56|19793.08|19673.08|282
1630038600000|2021-08-27 04:30:00|19808.02|19688.02|19806.91|19686.91|19815.69|19695.69|19771.43|19651.43|292
1630038900000|2021-08-27 04:35:00|19807.54|19687.54|19861.25|19741.25|19891.3|19771.3|19796.04|19676.04|294
1630039200000|2021-08-27 04:40:00|19862|19742|19882.99|19762.99|19882.99|19762.99|19852.15|19732.15|295
1630039500000|2021-08-27 04:45:00|19883.38|19763.38|19972.76|19852.76|19973.36|19853.36|19880.58|19760.58|291
1630039800000|2021-08-27 04:50:00|19972.97|19852.97|19912.48|19792.48|19987.04|19867.04|19909.75|19789.75|288
1630040100000|2021-08-27 04:55:00|19912.65|19792.65|19939.27|19819.27|19939.27|19819.27|19904.85|19784.85|283
1630040400000|2021-08-27 05:00:00|19939.76|19819.76|19980.07|19860.07|19980.07|19860.07|19933.23|19813.23|289
1630040700000|2021-08-27 05:05:00|19981.29|19861.29|19995.55|19875.55|19995.55|19875.55|19973.64|19853.64|285
1630041000000|2021-08-27 05:10:00|19995.84|19875.84|19986.39|19866.39|20027.58|19907.58|19980.61|19860.61|281
1630041300000|2021-08-27 05:15:00|19987.29|19867.29|19969.97|19849.97|20001.49|19881.49|19969.61|19849.61|293
1630041600000|2021-08-27 05:20:00|19968.25|19848.25|20043.9|19923.9|20043.9|19923.9|19968.25|19848.25|294
1630041900000|2021-08-27 05:25:00|20043.91|19923.91|20061.05|19941.05|20084.22|19964.22|20043.91|19923.91|291
1630042200000|2021-08-27 05:30:00|20060.54|19940.54|20055.44|19935.44|20060.54|19940.54|20032.43|19912.43|288
1630042500000|2021-08-27 05:35:00|20055.63|19935.63|20098.74|19978.74|20099.02|19979.02|20050.81|19930.81|285
1630042800000|2021-08-27 05:40:00|20098.87|19978.87|20084.02|19964.02|20118.73|19998.73|20084.02|19964.02|297
1630043100000|2021-08-27 05:45:00|20084.18|19964.18|20035.9|19915.9|20099.04|19979.04|20035.9|19915.9|293
1630043400000|2021-08-27 05:50:00|20035.47|19915.47|20019.84|19899.84|20045.8|19925.8|20009.63|19889.63|285
1630043700000|2021-08-27 05:55:00|20019.77|19899.77|20065.02|19945.02|20065.02|19945.02|20014.78|19894.78|287
1630044000000|2021-08-27 06:00:00|20065.42|19945.42|20049.69|19929.69|20097.44|19977.44|20045.96|19925.96|286
1630044300000|2021-08-27 06:05:00|20050.13|19930.13|20068.94|19948.94|20082.18|19962.18|20050.11|19930.11|275
1630044600000|2021-08-27 06:10:00|20068.18|19948.18|20116.24|19996.24|20124.96|20004.96|20068.18|19948.18|292
1630044900000|2021-08-27 06:15:00|20116.26|19996.26|20088.35|19968.35|20116.26|19996.26|20067.9|19947.9|295
1630045200000|2021-08-27 06:20:00|20089.79|19969.79|20108.18|19988.18|20125.53|20005.53|20089.79|19969.79|294
1630045500000|2021-08-27 06:25:00|20107.43|19987.43|20114.05|19994.05|20123.26|20003.26|20104.88|19984.88|276
1630045800000|2021-08-27 06:30:00|20114.15|19994.15|20116.81|19996.81|20124.6|20004.6|20106.63|19986.63|271
1630046100000|2021-08-27 06:35:00|20116.83|19996.83|20047.22|19927.22|20117.39|19997.39|20047.01|19927.01|286
1630046400000|2021-08-27 06:40:00|20046.96|19926.96|20069.78|19949.78|20070.51|19950.51|20038.63|19918.63|276
1630046700000|2021-08-27 06:45:00|20069.86|19949.86|20110.27|19990.27|20119.16|19999.16|20069.86|19949.86|281
1630047000000|2021-08-27 06:50:00|20110.6|19990.6|20095.63|19975.63|20127.01|20007.01|20095.63|19975.63|279
1630047300000|2021-08-27 06:55:00|20095.61|19975.61|20129.8|20009.8|20132.82|20012.82|20094.68|19974.68|289
1630047600000|2021-08-27 07:00:00|20129.68|20009.68|20174.62|20054.62|20174.66|20054.66|20123.5|20003.5|293
1630047900000|2021-08-27 07:05:00|20174.78|20054.78|20193.94|20073.94|20193.94|20073.94|20169.76|20049.76|294
1630048200000|2021-08-27 07:10:00|20194.04|20074.04|20126.73|20006.73|20194.78|20074.78|20126.73|20006.73|296
1630048500000|2021-08-27 07:15:00|20124.97|20004.97|19999.65|19879.65|20124.97|20004.97|19976.76|19856.76|298
1630048800000|2021-08-27 07:20:00|20000.4|19880.4|20096.51|19976.51|20096.51|19976.51|19981.33|19861.33|289
1630049100000|2021-08-27 07:25:00|20097.98|19977.98|20152.78|20032.78|20212.74|20092.74|20097.98|19977.98|295
1630049400000|2021-08-27 07:30:00|20152.32|20032.32|20147.39|20027.39|20202.79|20082.79|20124.93|20004.93|291
1630049700000|2021-08-27 07:35:00|20146.04|20026.04|20204.67|20084.67|20204.83|20084.83|20137.69|20017.69|294
1630050000000|2021-08-27 07:40:00|20203.9|20083.9|20179.94|20059.94|20215.03|20095.03|20179.19|20059.19|290
1630050300000|2021-08-27 07:45:00|20179.98|20059.98|20196.85|20076.85|20197.79|20077.79|20175.01|20055.01|284
1630050600000|2021-08-27 07:50:00|20197.18|20077.18|20211.06|20091.06|20215.59|20095.59|20178.1|20058.1|283
1630050900000|2021-08-27 07:55:00|20211.31|20091.31|20277.15|20157.15|20288.8|20168.8|20210.44|20090.44|296
1630051200000|2021-08-27 08:00:00|20276.98|20156.98|20277.98|20157.98|20286.82|20166.82|20244.51|20124.51|298
1630051500000|2021-08-27 08:05:00|20277.8|20157.8|20273.26|20153.26|20300.82|20180.82|20270.54|20150.54|285
1630051800000|2021-08-27 08:10:00|20272.98|20152.98|20242.8|20122.8|20272.98|20152.98|20228.91|20108.91|276
1630052100000|2021-08-27 08:15:00|20241.86|20121.86|20198.78|20078.78|20241.86|20121.86|20192.6|20072.6|275
1630052400000|2021-08-27 08:20:00|20198.73|20078.73|20220.72|20100.72|20221.14|20101.14|20188.17|20068.17|275
1630052700000|2021-08-27 08:25:00|20221.5|20101.5|20201.62|20081.62|20223.48|20103.48|20195.76|20075.76|267
1630053000000|2021-08-27 08:30:00|20201.78|20081.78|20219.87|20099.87|20226.38|20106.38|20195.53|20075.53|286
1630053300000|2021-08-27 08:35:00|20219.72|20099.72|20263.63|20143.63|20273.27|20153.27|20219.47|20099.47|291
1630053600000|2021-08-27 08:40:00|20263.42|20143.42|20211.33|20091.33|20263.42|20143.42|20211.33|20091.33|277
1630053900000|2021-08-27 08:45:00|20211.15|20091.15|20197.27|20077.27|20212.28|20092.28|20180.13|20060.13|279
1630054200000|2021-08-27 08:50:00|20197.24|20077.24|20159.88|20039.88|20197.44|20077.44|20146.68|20026.68|289
1630054500000|2021-08-27 08:55:00|20160.04|20040.04|20134.05|20014.05|20161.2|20041.2|20117.27|19997.27|290
1630054800000|2021-08-27 09:00:00|20134.12|20014.12|20108.84|19988.84|20153.74|20033.74|20097|19977|281
1630055100000|2021-08-27 09:05:00|20108.63|19988.63|20087.93|19967.93|20115.56|19995.56|20087.07|19967.07|284
1630055400000|2021-08-27 09:10:00|20087.98|19967.98|20104.37|19984.37|20104.37|19984.37|20083.57|19963.57|278
1630055700000|2021-08-27 09:15:00|20104.35|19984.35|20153.9|20033.9|20153.9|20033.9|20090|19970|289
1630056000000|2021-08-27 09:20:00|20154.78|20034.78|20174.49|20054.49|20182.28|20062.28|20154.78|20034.78|285
1630056300000|2021-08-27 09:25:00|20175.18|20055.18|20098.05|19978.05|20176.9|20056.9|20072.35|19952.35|282
1630056600000|2021-08-27 09:30:00|20098.31|19978.31|20108.13|19988.13|20108.13|19988.13|20075.2|19955.2|291
1630056900000|2021-08-27 09:35:00|20108.92|19988.92|20108.64|19988.64|20121.74|20001.74|20093.72|19973.72|293
1630057200000|2021-08-27 09:40:00|20108.61|19988.61|20124.55|20004.55|20124.55|20004.55|20097.83|19977.83|275
1630057500000|2021-08-27 09:45:00|20124.72|20004.72|20177.21|20057.21|20187.87|20067.87|20124.72|20004.72|283
1630057800000|2021-08-27 09:50:00|20177.58|20057.58|20184.33|20064.33|20189.75|20069.75|20172.14|20052.14|283
1630058100000|2021-08-27 09:55:00|20184.5|20064.5|20149.72|20029.72|20184.64|20064.64|20145.21|20025.21|275
1630058400000|2021-08-27 10:00:00|20150.06|20030.06|20225.67|20105.67|20225.67|20105.67|20148.76|20028.76|286
1630058700000|2021-08-27 10:05:00|20226.98|20106.98|20175.97|20055.97|20231.22|20111.22|20175.97|20055.97|281
1630059000000|2021-08-27 10:10:00|20175.27|20055.27|20221.2|20101.2|20222.84|20102.84|20174.49|20054.49|288
1630059300000|2021-08-27 10:15:00|20221.15|20101.15|20187.19|20067.19|20230.88|20110.88|20174.02|20054.02|296
1630059600000|2021-08-27 10:20:00|20187.42|20067.42|20167.74|20047.74|20190.79|20070.79|20167.09|20047.09|277
1630059900000|2021-08-27 10:25:00|20167.54|20047.54|20154.17|20034.17|20169.05|20049.05|20142.76|20022.76|264
1630060200000|2021-08-27 10:30:00|20154.44|20034.44|20200.95|20080.95|20205.99|20085.99|20154.43|20034.43|283
1630060500000|2021-08-27 10:35:00|20202.16|20082.16|20151.74|20031.74|20204.64|20084.64|20151.74|20031.74|274
1630060800000|2021-08-27 10:40:00|20151.9|20031.9|20231.1|20111.1|20231.1|20111.1|20151.9|20031.9|286
1630061100000|2021-08-27 10:45:00|20231.17|20111.17|20231.28|20111.28|20255.65|20135.65|20216.42|20096.42|294
1630061400000|2021-08-27 10:50:00|20231.15|20111.15|20245.14|20125.14|20253.35|20133.35|20229.45|20109.45|278
1630061700000|2021-08-27 10:55:00|20245.07|20125.07|20257.73|20137.73|20275.11|20155.11|20244.9|20124.9|283
1630062000000|2021-08-27 11:00:00|20257.81|20137.81|20307.4|20187.4|20307.4|20187.4|20237.85|20117.85|292
1630062300000|2021-08-27 11:05:00|20307.24|20187.24|20361.15|20241.15|20361.58|20241.58|20307.24|20187.24|294
1630062600000|2021-08-27 11:10:00|20361.84|20241.84|20354.51|20234.51|20390.61|20270.61|20354.2|20234.2|292
1630062900000|2021-08-27 11:15:00|20354.27|20234.27|20384.6|20264.6|20386.26|20266.26|20349.76|20229.76|293
1630063200000|2021-08-27 11:20:00|20385.21|20265.21|20428.55|20308.55|20428.55|20308.55|20384.75|20264.75|297
1630063500000|2021-08-27 11:25:00|20430.17|20310.17|20472.5|20352.5|20474.75|20354.75|20430.17|20310.17|296
1630063800000|2021-08-27 11:30:00|20472.45|20352.45|20575.58|20455.58|20590.35|20470.35|20470.8|20350.8|299
1630064100000|2021-08-27 11:35:00|20574.83|20454.83|20587.88|20467.88|20605.45|20485.45|20560.27|20440.27|297
1630064400000|2021-08-27 11:40:00|20587.58|20467.58|20555.03|20435.03|20589.44|20469.44|20531.16|20411.16|296
1630064700000|2021-08-27 11:45:00|20555.18|20435.18|20515.31|20395.31|20584.83|20464.83|20514.18|20394.18|297
1630065000000|2021-08-27 11:50:00|20511.93|20391.93|20488.05|20368.05|20512.04|20392.04|20413.78|20293.78|298
1630065300000|2021-08-27 11:55:00|20488.54|20368.54|20493.03|20373.03|20531.87|20411.87|20488.06|20368.06|296
1630065600000|2021-08-27 12:00:00|20491.97|20371.97|20469.71|20349.71|20499.93|20379.93|20406|20286|297
1630065900000|2021-08-27 12:05:00|20467.02|20347.02|20505.64|20385.64|20508.94|20388.94|20459.44|20339.44|297
1630066200000|2021-08-27 12:10:00|20505.01|20385.01|20486.09|20366.09|20505.01|20385.01|20476.63|20356.63|296
1630066500000|2021-08-27 12:15:00|20486.21|20366.21|20521.84|20401.84|20541.62|20421.62|20483.54|20363.54|299
1630066800000|2021-08-27 12:20:00|20522.38|20402.38|20482.74|20362.74|20523.05|20403.05|20482.74|20362.74|296
1630067100000|2021-08-27 12:25:00|20482.17|20362.17|20430.94|20310.94|20490.05|20370.05|20429.93|20309.93|288
1630067400000|2021-08-27 12:30:00|20429.72|20309.72|20440.88|20320.88|20442.98|20322.98|20381.79|20261.79|299
1630067700000|2021-08-27 12:35:00|20440.84|20320.84|20456.98|20336.98|20465.25|20345.25|20434.97|20314.97|289
1630068000000|2021-08-27 12:40:00|20457.19|20337.19|20483.55|20363.55|20483.55|20363.55|20437.95|20317.95|292
1630068300000|2021-08-27 12:45:00|20483.82|20363.82|20489.61|20369.61|20490.46|20370.46|20454.81|20334.81|293
1630068600000|2021-08-27 12:50:00|20490.6|20370.6|20513.85|20393.85|20514.11|20394.11|20488.61|20368.61|285
1630068900000|2021-08-27 12:55:00|20514.03|20394.03|20466.31|20346.31|20516.67|20396.67|20466.31|20346.31|291
1630069200000|2021-08-27 13:00:00|20467.62|20347.62|20422.47|20302.47|20467.86|20347.86|20415.4|20295.4|292
1630069500000|2021-08-27 13:05:00|20422.52|20302.52|20336.36|20216.36|20447.86|20327.86|20320.63|20200.63|297
1630069800000|2021-08-27 13:10:00|20336.57|20216.57|20330.99|20210.99|20341.87|20221.87|20306.71|20186.71|292
1630070100000|2021-08-27 13:15:00|20331.47|20211.47|20323.97|20203.97|20345.6|20225.6|20309.29|20189.29|294
1630070400000|2021-08-27 13:20:00|20324.21|20204.21|20356.06|20236.06|20357.3|20237.3|20324.09|20204.09|291
1630070700000|2021-08-27 13:25:00|20356.03|20236.03|20363.91|20243.91|20371.53|20251.53|20351.56|20231.56|292
1630071000000|2021-08-27 13:30:00|20364.42|20244.42|20431.95|20311.95|20431.95|20311.95|20360.58|20240.58|298
1630071300000|2021-08-27 13:35:00|20432.21|20312.21|20463.94|20343.94|20474.07|20354.07|20420.4|20300.4|298
1630071600000|2021-08-27 13:40:00|20464.81|20344.81|20419.84|20299.84|20468.74|20348.74|20418.81|20298.81|286
1630071900000|2021-08-27 13:45:00|20419.98|20299.98|20471.12|20351.12|20471.68|20351.68|20377.72|20257.72|294
1630072200000|2021-08-27 13:50:00|20470.19|20350.19|20504.93|20384.93|20508.54|20388.54|20450.11|20330.11|294
1630072500000|2021-08-27 13:55:00|20504.25|20384.25|20497.13|20377.13|20520.03|20400.03|20493.29|20373.29|295
1630072800000|2021-08-27 14:00:00|20496.17|20376.17|20616.16|20496.16|20652.14|20532.14|20469.76|20349.76|299
1630073100000|2021-08-27 14:05:00|20616.1|20496.1|20660.11|20540.11|20675.63|20555.63|20616.1|20496.1|296
1630073400000|2021-08-27 14:10:00|20658.82|20538.82|20778.56|20658.56|20807.68|20687.68|20658.82|20538.82|300
1630073700000|2021-08-27 14:15:00|20774.69|20654.69|20800.9|20680.9|20860.04|20740.04|20766.8|20646.8|300
1630074000000|2021-08-27 14:20:00|20801.02|20681.02|20878.05|20758.05|20878.05|20758.05|20800.64|20680.64|298
1630074300000|2021-08-27 14:25:00|20877.03|20757.03|20955.19|20835.19|20979.67|20859.67|20877.03|20757.03|299
1630074600000|2021-08-27 14:30:00|20953.85|20833.85|20999.06|20879.06|21067.81|20947.81|20953.12|20833.12|300
1630074900000|2021-08-27 14:35:00|20998.47|20878.47|20915.18|20795.18|21020.25|20900.25|20915.18|20795.18|299
1630075200000|2021-08-27 14:40:00|20915.15|20795.15|20990.46|20870.46|20991.64|20871.64|20896.09|20776.09|297
1630075500000|2021-08-27 14:45:00|20991.23|20871.23|20948.49|20828.49|21000.73|20880.73|20932.32|20812.32|298
1630075800000|2021-08-27 14:50:00|20949.15|20829.15|20955.14|20835.14|20973.95|20853.95|20935.65|20815.65|295
1630076100000|2021-08-27 14:55:00|20956.89|20836.89|20960.41|20840.41|20965.89|20845.89|20937.51|20817.51|296
1630076400000|2021-08-27 15:00:00|20960.5|20840.5|21072.93|20952.93|21096.04|20976.04|20960.5|20840.5|299
1630076700000|2021-08-27 15:05:00|21072.48|20952.48|21022.09|20902.09|21099.3|20979.3|21022.09|20902.09|297
1630077000000|2021-08-27 15:10:00|21021.82|20901.82|21035.35|20915.35|21050.15|20930.15|21015.55|20895.55|297
1630077300000|2021-08-27 15:15:00|21034.8|20914.8|20980.3|20860.3|21075.93|20955.93|20978.01|20858.01|296
1630077600000|2021-08-27 15:20:00|20979.8|20859.8|20939.69|20819.69|20997.51|20877.51|20939.69|20819.69|298
1630077900000|2021-08-27 15:25:00|20940.11|20820.11|20977.29|20857.29|20981.95|20861.95|20939.35|20819.35|296
1630078200000|2021-08-27 15:30:00|20976.96|20856.96|20957.28|20837.28|20998.51|20878.51|20943.51|20823.51|297
1630078500000|2021-08-27 15:35:00|20957.25|20837.25|20930.16|20810.16|20972.19|20852.19|20919.97|20799.97|294
1630078800000|2021-08-27 15:40:00|20930.53|20810.53|20974.45|20854.45|20974.57|20854.57|20922.03|20802.03|293
1630079100000|2021-08-27 15:45:00|20975.3|20855.3|20959.37|20839.37|21000.25|20880.25|20952.89|20832.89|297
1630079400000|2021-08-27 15:50:00|20959.01|20839.01|20954|20834|20971.22|20851.22|20946.52|20826.52|298
1630079700000|2021-08-27 15:55:00|20954.1|20834.1|20970.76|20850.76|20978.14|20858.14|20952.37|20832.37|291
1630080000000|2021-08-27 16:00:00|20970.61|20850.61|20971.03|20851.03|21001.74|20881.74|20963.23|20843.23|296
1630080300000|2021-08-27 16:05:00|20970.83|20850.83|21013.47|20893.47|21013.47|20893.47|20963.72|20843.72|293
1630080600000|2021-08-27 16:10:00|21013.42|20893.42|20930.51|20810.51|21019.02|20899.02|20928.06|20808.06|297
1630080900000|2021-08-27 16:15:00|20930.69|20810.69|20888.14|20768.14|20936.51|20816.51|20883.62|20763.62|294
1630081200000|2021-08-27 16:20:00|20888.3|20768.3|20868.2|20748.2|20922.9|20802.9|20867.99|20747.99|296
1630081500000|2021-08-27 16:25:00|20868.04|20748.04|20896.93|20776.93|20901.08|20781.08|20836.36|20716.36|298
1630081800000|2021-08-27 16:30:00|20896.97|20776.97|20929.38|20809.38|20934.73|20814.73|20896.84|20776.84|296
1630082100000|2021-08-27 16:35:00|20929.19|20809.19|20951.3|20831.3|20956.71|20836.71|20925.69|20805.69|294
1630082400000|2021-08-27 16:40:00|20950.04|20830.04|20966.34|20846.34|20976.21|20856.21|20949.77|20829.77|290
1630082700000|2021-08-27 16:45:00|20965.91|20845.91|20957.54|20837.54|20987.94|20867.94|20953.39|20833.39|290
1630083000000|2021-08-27 16:50:00|20957.18|20837.18|20959.66|20839.66|20973.56|20853.56|20947|20827|290
1630083300000|2021-08-27 16:55:00|20959.84|20839.84|20943.07|20823.07|20959.84|20839.84|20932.76|20812.76|295
1630083600000|2021-08-27 17:00:00|20942.9|20822.9|20987.17|20867.17|20987.89|20867.89|20941.77|20821.77|292
1630083900000|2021-08-27 17:05:00|20987.06|20867.06|21004.7|20884.7|21026.85|20906.85|20987|20867|288
1630084200000|2021-08-27 17:10:00|21003.79|20883.79|20966.51|20846.51|21010.02|20890.02|20966.46|20846.46|285
1630084500000|2021-08-27 17:15:00|20966.73|20846.73|21001.31|20881.31|21007.07|20887.07|20966.73|20846.73|290
1630084800000|2021-08-27 17:20:00|21000.86|20880.86|20976.03|20856.03|21006.03|20886.03|20968.78|20848.78|286
1630085100000|2021-08-27 17:25:00|20975.85|20855.85|20992.37|20872.37|20992.37|20872.37|20968.57|20848.57|278
1630085400000|2021-08-27 17:30:00|20992.73|20872.73|20966.1|20846.1|21004.62|20884.62|20963.86|20843.86|286
1630085700000|2021-08-27 17:35:00|20966.25|20846.25|20986.01|20866.01|20986.16|20866.16|20955.75|20835.75|280
1630086000000|2021-08-27 17:40:00|20984.74|20864.74|20968.55|20848.55|20994.61|20874.61|20966.78|20846.78|279
1630086300000|2021-08-27 17:45:00|20968.42|20848.42|20971.67|20851.67|20985.15|20865.15|20947.96|20827.96|280
1630086600000|2021-08-27 17:50:00|20971.59|20851.59|20974.61|20854.61|20983.99|20863.99|20971.59|20851.59|276
1630086900000|2021-08-27 17:55:00|20975.2|20855.2|20946.93|20826.93|20975.65|20855.65|20934.61|20814.61|278
1630087200000|2021-08-27 18:00:00|20947.22|20827.22|20943.7|20823.7|20960.56|20840.56|20924.35|20804.35|284
1630087500000|2021-08-27 18:05:00|20944.19|20824.19|20956.05|20836.05|20968.14|20848.14|20943.24|20823.24|286
1630087800000|2021-08-27 18:10:00|20955.6|20835.6|20975.57|20855.57|20977.03|20857.03|20955.6|20835.6|292
1630088100000|2021-08-27 18:15:00|20975.41|20855.41|20961.24|20841.24|20982.58|20862.58|20958.52|20838.52|291
1630088400000|2021-08-27 18:20:00|20962.86|20842.86|20957.16|20837.16|20962.86|20842.86|20952.69|20832.69|286
1630088700000|2021-08-27 18:25:00|20957.11|20837.11|20974.91|20854.91|20980.58|20860.58|20956.55|20836.55|288
1630089000000|2021-08-27 18:30:00|20974.94|20854.94|21001.14|20881.14|21001.22|20881.22|20974.29|20854.29|280
1630089300000|2021-08-27 18:35:00|21001.21|20881.21|20981.65|20861.65|21002.56|20882.56|20980.33|20860.33|281
1630089600000|2021-08-27 18:40:00|20981.68|20861.68|20958.16|20838.16|20982.46|20862.46|20948.67|20828.67|271
1630089900000|2021-08-27 18:45:00|20957.99|20837.99|20972.65|20852.65|20992.98|20872.98|20957.99|20837.99|283
1630090200000|2021-08-27 18:50:00|20972.6|20852.6|20982.03|20862.03|20985.78|20865.78|20970|20850|267
1630090500000|2021-08-27 18:55:00|20982.08|20862.08|20966.33|20846.33|20991.81|20871.81|20959.47|20839.47|288
1630090800000|2021-08-27 19:00:00|20968.01|20848.01|20956.64|20836.64|20982.56|20862.56|20952.3|20832.3|284
1630091100000|2021-08-27 19:05:00|20956.83|20836.83|20975.56|20855.56|20976.91|20856.91|20950.85|20830.85|267
1630091400000|2021-08-27 19:10:00|20975.54|20855.54|20986.65|20866.65|20988.6|20868.6|20972.11|20852.11|274
1630091700000|2021-08-27 19:15:00|20986.9|20866.9|20973.14|20853.14|20990.21|20870.21|20960.68|20840.68|264
1630092000000|2021-08-27 19:20:00|20973.17|20853.17|20977.66|20857.66|21001.55|20881.55|20973.17|20853.17|273
1630092300000|2021-08-27 19:25:00|20977.51|20857.51|20972.3|20852.3|21029.43|20909.43|20970.97|20850.97|289
1630092600000|2021-08-27 19:30:00|20972.64|20852.64|20961.74|20841.74|20972.64|20852.64|20938.01|20818.01|294
1630092900000|2021-08-27 19:35:00|20961.83|20841.83|20966.72|20846.72|20966.9|20846.9|20951.38|20831.38|294
1630093200000|2021-08-27 19:40:00|20966.95|20846.95|20961.02|20841.02|20966.96|20846.96|20957.61|20837.61|278
1630093500000|2021-08-27 19:45:00|20961.18|20841.18|20971.23|20851.23|20971.23|20851.23|20948.33|20828.33|272
1630093800000|2021-08-27 19:50:00|20971.48|20851.48|20953.93|20833.93|20978.03|20858.03|20953.18|20833.18|277
1630094100000|2021-08-27 19:55:00|20953.83|20833.83|20957.55|20837.55|20968.27|20848.27|20950.63|20830.63|280
1630094400000|2021-08-27 20:00:00|20957.69|20837.69|20864.95|20744.95|20960.58|20840.58|20864.74|20744.74|287
1630094700000|2021-08-27 20:05:00|20864.04|20744.04|20983.84|20863.84|20989.15|20869.15|20861.36|20741.36|296
1630095000000|2021-08-27 20:10:00|20984.7|20864.7|21017.37|20897.37|21017.97|20897.97|20979.22|20859.22|290
1630095300000|2021-08-27 20:15:00|21017.53|20897.53|20959.96|20839.96|21019.31|20899.31|20959.96|20839.96|293
1630095600000|2021-08-27 20:20:00|20959.91|20839.91|20983.64|20863.64|20985.69|20865.69|20958.42|20838.42|286
1630095900000|2021-08-27 20:25:00|20983.56|20863.56|21066.58|20946.58|21066.73|20946.73|20979.16|20859.16|293
1630096200000|2021-08-27 20:30:00|21066.04|20946.04|21153.2|21033.2|21193.38|21073.38|21065.13|20945.13|297
1630096500000|2021-08-27 20:35:00|21153.11|21033.11|21216.18|21096.18|21217.78|21097.78|21147.53|21027.53|295
1630096800000|2021-08-27 20:40:00|21215.85|21095.85|21184.33|21064.33|21244.9|21124.9|21175.4|21055.4|294
1630097100000|2021-08-27 20:45:00|21183.86|21063.86|21156.97|21036.97|21193.37|21073.37|21156.97|21036.97|283
1630097400000|2021-08-27 20:50:00|21157.15|21037.15|21141.99|21021.99|21157.9|21037.9|21125.25|21005.25|295
1630097700000|2021-08-27 20:55:00|21142.09|21022.09|21185.26|21065.26|21185.26|21065.26|21142.09|21022.09|231
1630134000000|2021-08-28 07:00:00|21115.55|20995.55|21076|20956|21117.01|20997.01|21075.27|20955.27|273
1630134300000|2021-08-28 07:05:00|21076.03|20956.03|21046.62|20926.62|21077.02|20957.02|21046.09|20926.09|273
1630134600000|2021-08-28 07:10:00|21046.67|20926.67|21053.44|20933.44|21057.96|20937.96|21040.94|20920.94|269
1630134900000|2021-08-28 07:15:00|21053.42|20933.42|21048.26|20928.26|21054.81|20934.81|21042.44|20922.44|273
1630135200000|2021-08-28 07:20:00|21048.06|20928.06|21031.19|20911.19|21048.06|20928.06|21026.06|20906.06|283
1630135500000|2021-08-28 07:25:00|21030.52|20910.52|21058.96|20938.96|21059.04|20939.04|21028.37|20908.37|269
1630135800000|2021-08-28 07:30:00|21058.76|20938.76|21075.06|20955.06|21075.06|20955.06|21054.2|20934.2|284
1630136100000|2021-08-28 07:35:00|21075.08|20955.08|21018.32|20898.32|21075.43|20955.43|21017.61|20897.61|281
1630136400000|2021-08-28 07:40:00|21018.37|20898.37|21006.4|20886.4|21033.56|20913.56|21005.73|20885.73|282
1630136700000|2021-08-28 07:45:00|21006.12|20886.12|21035.76|20915.76|21035.76|20915.76|20997.42|20877.42|276
1630137000000|2021-08-28 07:50:00|21035.68|20915.68|21020.23|20900.23|21036.87|20916.87|21015.33|20895.33|292
1630137300000|2021-08-28 07:55:00|21019.36|20899.36|21020.54|20900.54|21025.1|20905.1|21014.89|20894.89|278
1630137600000|2021-08-28 08:00:00|21021.84|20901.84|21035.26|20915.26|21050.47|20930.47|21020.2|20900.2|287
1630137900000|2021-08-28 08:05:00|21034.95|20914.95|21059.2|20939.2|21060.99|20940.99|21028.37|20908.37|288
1630138200000|2021-08-28 08:10:00|21059.25|20939.25|21114.87|20994.87|21114.87|20994.87|21058.99|20938.99|285
1630138500000|2021-08-28 08:15:00|21114.88|20994.88|21123.58|21003.58|21125.8|21005.8|21108.95|20988.95|268
1630138800000|2021-08-28 08:20:00|21123.5|21003.5|21118.25|20998.25|21124.29|21004.29|21107.79|20987.79|266
1630139100000|2021-08-28 08:25:00|21118.29|20998.29|21118.01|20998.01|21121.83|21001.83|21106.43|20986.43|287
1630139400000|2021-08-28 08:30:00|21116.8|20996.8|21121.95|21001.95|21124.86|21004.86|21114.97|20994.97|210
1630139700000|2021-08-28 08:35:00|21130.35|21010.35|21091.55|20971.55|21132.51|21012.51|21091.45|20971.45|293
1630140000000|2021-08-28 08:40:00|21091.56|20971.56|21093.02|20973.02|21100.78|20980.78|21091.41|20971.41|269
1630140300000|2021-08-28 08:45:00|21093.01|20973.01|21081.27|20961.27|21096.83|20976.83|21081.27|20961.27|256
1630140600000|2021-08-28 08:50:00|21081.25|20961.25|21069.85|20949.85|21082.37|20962.37|21058.03|20938.03|268
1630140900000|2021-08-28 08:55:00|21069.76|20949.76|21063.27|20943.27|21074.57|20954.57|21060.6|20940.6|274
1630141200000|2021-08-28 09:00:00|21063.07|20943.07|21083.24|20963.24|21083.53|20963.53|21057.8|20937.8|255
1630141500000|2021-08-28 09:05:00|21083.42|20963.42|21104.13|20984.13|21110.59|20990.59|21082.78|20962.78|258
1630141800000|2021-08-28 09:10:00|21102.79|20982.79|21088.11|20968.11|21109.22|20989.22|21087.39|20967.39|267
1630142100000|2021-08-28 09:15:00|21088.38|20968.38|21070.04|20950.04|21088.63|20968.63|21064.59|20944.59|290
1630142400000|2021-08-28 09:20:00|21069.01|20949.01|21110.88|20990.88|21110.88|20990.88|21066.11|20946.11|285
1630142700000|2021-08-28 09:25:00|21111.08|20991.08|21096.54|20976.54|21115.76|20995.76|21090.4|20970.4|268
1630143000000|2021-08-28 09:30:00|21097.57|20977.57|21101.09|20981.09|21101.09|20981.09|21072.68|20952.68|272
1630143300000|2021-08-28 09:35:00|21099.24|20979.24|21155|21035|21155|21035|21095.31|20975.31|283
1630143600000|2021-08-28 09:40:00|21154.82|21034.82|21153.92|21033.92|21175.58|21055.58|21152.45|21032.45|286
1630143900000|2021-08-28 09:45:00|21153.97|21033.97|21117.09|20997.09|21155.08|21035.08|21102.05|20982.05|274
1630144200000|2021-08-28 09:50:00|21116.83|20996.83|21108.59|20988.59|21117.36|20997.36|21103.73|20983.73|274
1630144500000|2021-08-28 09:55:00|21108.41|20988.41|21100.39|20980.39|21114.45|20994.45|21093.58|20973.58|254
1630144800000|2021-08-28 10:00:00|21100.74|20980.74|21069.51|20949.51|21100.95|20980.95|21066.24|20946.24|254
1630145100000|2021-08-28 10:05:00|21070.28|20950.28|21091.82|20971.82|21091.93|20971.93|21053.03|20933.03|287
1630145400000|2021-08-28 10:10:00|21091.64|20971.64|21114.21|20994.21|21114.21|20994.21|21075.8|20955.8|289
1630145700000|2021-08-28 10:15:00|21114.57|20994.57|21095.11|20975.11|21116.81|20996.81|21093.5|20973.5|283
1630146000000|2021-08-28 10:20:00|21095.07|20975.07|21077.85|20957.85|21095.07|20975.07|21073.86|20953.86|256
1630146300000|2021-08-28 10:25:00|21078.45|20958.45|21098.63|20978.63|21098.63|20978.63|21076.67|20956.67|227
1630146600000|2021-08-28 10:30:00|21099.75|20979.75|21096.42|20976.42|21107.75|20987.75|21089.67|20969.67|275
1630146900000|2021-08-28 10:35:00|21096.53|20976.53|21099.97|20979.97|21100.29|20980.29|21078.97|20958.97|255
1630147200000|2021-08-28 10:40:00|21100|20980|21092.02|20972.02|21105.52|20985.52|21091.86|20971.86|230
1630147500000|2021-08-28 10:45:00|21092.15|20972.15|21090.73|20970.73|21101.75|20981.75|21087.38|20967.38|257
1630147800000|2021-08-28 10:50:00|21091.04|20971.04|21053.33|20933.33|21091.88|20971.88|21045.5|20925.5|270
1630148100000|2021-08-28 10:55:00|21053.66|20933.66|21047.63|20927.63|21066.15|20946.15|21045.36|20925.36|263
1630148400000|2021-08-28 11:00:00|21047.93|20927.93|21055.53|20935.53|21061.4|20941.4|21035.83|20915.83|288
1630148700000|2021-08-28 11:05:00|21055.4|20935.4|21033.86|20913.86|21063.79|20943.79|21033.86|20913.86|260
1630149000000|2021-08-28 11:10:00|21032.69|20912.69|21004.8|20884.8|21035.75|20915.75|21004.79|20884.79|273
1630149300000|2021-08-28 11:15:00|21004.7|20884.7|21047.26|20927.26|21047.26|20927.26|21001.68|20881.68|273
1630149600000|2021-08-28 11:20:00|21047.63|20927.63|21008.43|20888.43|21052.64|20932.64|21008.16|20888.16|270
1630149900000|2021-08-28 11:25:00|21008.31|20888.31|20984.21|20864.21|21008.91|20888.91|20973.62|20853.62|289
1630150200000|2021-08-28 11:30:00|20983.7|20863.7|21009.48|20889.48|21018.89|20898.89|20983.02|20863.02|276
1630150500000|2021-08-28 11:35:00|21010.29|20890.29|20962.22|20842.22|21013.21|20893.21|20962.22|20842.22|266
1630150800000|2021-08-28 11:40:00|20962.1|20842.1|20920.36|20800.36|20962.74|20842.74|20908.27|20788.27|285
1630151100000|2021-08-28 11:45:00|20920.63|20800.63|20950.53|20830.53|20950.53|20830.53|20884.15|20764.15|284
1630151400000|2021-08-28 11:50:00|20952.37|20832.37|20938.34|20818.34|20964.5|20844.5|20938.32|20818.32|274
1630151700000|2021-08-28 11:55:00|20938.1|20818.1|20922.89|20802.89|20973.54|20853.54|20921.41|20801.41|285
1630152000000|2021-08-28 12:00:00|20922.68|20802.68|20936.33|20816.33|20964.59|20844.59|20921.02|20801.02|284
1630152300000|2021-08-28 12:05:00|20936.27|20816.27|20947.3|20827.3|20949.31|20829.31|20925.6|20805.6|288
1630152600000|2021-08-28 12:10:00|20947.13|20827.13|20996.96|20876.96|21007.19|20887.19|20909.82|20789.82|291
1630152900000|2021-08-28 12:15:00|20997.21|20877.21|21046.57|20926.57|21048.98|20928.98|20992.81|20872.81|287
1630153200000|2021-08-28 12:20:00|21046.53|20926.53|21028.3|20908.3|21049.39|20929.39|21018.22|20898.22|284
1630153500000|2021-08-28 12:25:00|21028.63|20908.63|20980.31|20860.31|21028.89|20908.89|20979.24|20859.24|280
1630153800000|2021-08-28 12:30:00|20980.46|20860.46|20950.77|20830.77|20980.46|20860.46|20945.46|20825.46|285
1630154100000|2021-08-28 12:35:00|20950.72|20830.72|21041.69|20921.69|21042.18|20922.18|20949.5|20829.5|299
1630154400000|2021-08-28 12:40:00|21043.42|20923.42|21066.46|20946.46|21081.19|20961.19|21036.35|20916.35|235
1630154700000|2021-08-28 12:45:00|21090.6|20970.6|21123.86|21003.86|21129.46|21009.46|21090.6|20970.6|211
1630155000000|2021-08-28 12:50:00|21124.72|21004.72|21103.44|20983.44|21127.88|21007.88|21101.19|20981.19|233
1630155300000|2021-08-28 12:55:00|21103.26|20983.26|21081.61|20961.61|21103.27|20983.27|21073.13|20953.13|286
1630155600000|2021-08-28 13:00:00|21081.49|20961.49|21086.25|20966.25|21088.53|20968.53|21071.02|20951.02|284
1630155900000|2021-08-28 13:05:00|21085.58|20965.58|21054.3|20934.3|21085.58|20965.58|21053.7|20933.7|276
1630156200000|2021-08-28 13:10:00|21054.22|20934.22|21014.77|20894.77|21054.91|20934.91|21014.77|20894.77|281
1630156500000|2021-08-28 13:15:00|21013.23|20893.23|20997.78|20877.78|21024.78|20904.78|20994.25|20874.25|291
1630156800000|2021-08-28 13:20:00|20997.82|20877.82|20985.7|20865.7|21000.92|20880.92|20983.6|20863.6|281
1630157100000|2021-08-28 13:25:00|20984.66|20864.66|20985.11|20865.11|21006.81|20886.81|20981.91|20861.91|283
1630157400000|2021-08-28 13:30:00|20986.14|20866.14|21024.28|20904.28|21036.64|20916.64|20984.4|20864.4|273
1630157700000|2021-08-28 13:35:00|21025.79|20905.79|21009.44|20889.44|21031.03|20911.03|21008.33|20888.33|265
1630158000000|2021-08-28 13:40:00|21008.29|20888.29|21024.58|20904.58|21024.58|20904.58|21008.29|20888.29|254
1630158300000|2021-08-28 13:45:00|21025.88|20905.88|21025.52|20905.52|21046|20926|21024.84|20904.84|280
1630158600000|2021-08-28 13:50:00|21023.65|20903.65|21021.09|20901.09|21024.61|20904.61|21006.08|20886.08|266
1630158900000|2021-08-28 13:55:00|21021.27|20901.27|20986.21|20866.21|21029.17|20909.17|20981.02|20861.02|285
1630159200000|2021-08-28 14:00:00|20987.67|20867.67|20931|20811|20989.09|20869.09|20930.62|20810.62|275
1630159500000|2021-08-28 14:05:00|20931.44|20811.44|20951.84|20831.84|20951.84|20831.84|20924.9|20804.9|275
1630159800000|2021-08-28 14:10:00|20951.88|20831.88|20929.21|20809.21|20954.04|20834.04|20903.11|20783.11|289
1630160100000|2021-08-28 14:15:00|20929.01|20809.01|20962.97|20842.97|20980.06|20860.06|20929.01|20809.01|292
1630160400000|2021-08-28 14:20:00|20963.06|20843.06|20932.48|20812.48|20963.06|20843.06|20926.44|20806.44|284
1630160700000|2021-08-28 14:25:00|20932.41|20812.41|20911.55|20791.55|20939.46|20819.46|20879.65|20759.65|279
1630161000000|2021-08-28 14:30:00|20911.68|20791.68|20894.11|20774.11|20920.68|20800.68|20894.11|20774.11|286
1630161300000|2021-08-28 14:35:00|20893.91|20773.91|20798.58|20678.58|20895.12|20775.12|20797.09|20677.09|291
1630161600000|2021-08-28 14:40:00|20797.98|20677.98|20844.97|20724.97|20863.38|20743.38|20793.88|20673.88|292
1630161900000|2021-08-28 14:45:00|20844.92|20724.92|20861.46|20741.46|20861.46|20741.46|20828.93|20708.93|294
1630162200000|2021-08-28 14:50:00|20861.51|20741.51|20903.62|20783.62|20904.44|20784.44|20861.07|20741.07|290
1630162500000|2021-08-28 14:55:00|20903.55|20783.55|20957.06|20837.06|20959.1|20839.1|20903.05|20783.05|278
1630162800000|2021-08-28 15:00:00|20957.1|20837.1|20882.86|20762.86|20967.09|20847.09|20882.86|20762.86|280
1630163100000|2021-08-28 15:05:00|20882.76|20762.76|20882.54|20762.54|20882.77|20762.77|20863.16|20743.16|289
1630163400000|2021-08-28 15:10:00|20881.84|20761.84|20940.74|20820.74|20951.99|20831.99|20881.84|20761.84|292
1630163700000|2021-08-28 15:15:00|20940.18|20820.18|20889.75|20769.75|20940.18|20820.18|20889.28|20769.28|250
1630164000000|2021-08-28 15:20:00|20888.5|20768.5|20880.58|20760.58|20899.33|20779.33|20877.13|20757.13|277
1630164300000|2021-08-28 15:25:00|20880.85|20760.85|20926.93|20806.93|20926.93|20806.93|20880.85|20760.85|287
1630164600000|2021-08-28 15:30:00|20926.75|20806.75|20935.12|20815.12|20937.61|20817.61|20910.27|20790.27|277
1630164900000|2021-08-28 15:35:00|20935.11|20815.11|20940.62|20820.62|20955.38|20835.38|20933.02|20813.02|282
1630165200000|2021-08-28 15:40:00|20940.58|20820.58|20973.89|20853.89|20973.89|20853.89|20932.42|20812.42|282
1630165500000|2021-08-28 15:45:00|20973.7|20853.7|20987.28|20867.28|20996.36|20876.36|20970.37|20850.37|280
1630165800000|2021-08-28 15:50:00|20987.26|20867.26|21001.31|20881.31|21001.31|20881.31|20987.13|20867.13|278
1630166100000|2021-08-28 15:55:00|21001.2|20881.2|21017.35|20897.35|21017.78|20897.78|20998.15|20878.15|282
1630166400000|2021-08-28 16:00:00|21017.28|20897.28|21012.98|20892.98|21044.35|20924.35|21000.1|20880.1|290
1630166700000|2021-08-28 16:05:00|21013.44|20893.44|20997.24|20877.24|21021.45|20901.45|20967.84|20847.84|292
1630167000000|2021-08-28 16:10:00|20997.45|20877.45|21037.25|20917.25|21038.55|20918.55|20997.45|20877.45|293
1630167300000|2021-08-28 16:15:00|21037.11|20917.11|21066.85|20946.85|21072.25|20952.25|21036.87|20916.87|291
1630167600000|2021-08-28 16:20:00|21067.28|20947.28|21086.35|20966.35|21086.35|20966.35|21063.06|20943.06|295
1630167900000|2021-08-28 16:25:00|21087.36|20967.36|21121.16|21001.16|21121.16|21001.16|21085.92|20965.92|291
1630168200000|2021-08-28 16:30:00|21120.94|21000.94|21137.54|21017.54|21177.33|21057.33|21118.26|20998.26|294
1630168500000|2021-08-28 16:35:00|21137.27|21017.27|21092.99|20972.99|21141.84|21021.84|21092.99|20972.99|297
1630168800000|2021-08-28 16:40:00|21093.72|20973.72|21061|20941|21107.57|20987.57|21060.49|20940.49|294
1630169100000|2021-08-28 16:45:00|21061.62|20941.62|21068|20948|21071.32|20951.32|21050.02|20930.02|294
1630169400000|2021-08-28 16:50:00|21067.91|20947.91|21066.4|20946.4|21079.87|20959.87|21054.99|20934.99|290
1630169700000|2021-08-28 16:55:00|21066.49|20946.49|21072.32|20952.32|21081.25|20961.25|21059.03|20939.03|276
1630170000000|2021-08-28 17:00:00|21074.32|20954.32|21046.01|20926.01|21083.98|20963.98|21045.93|20925.93|266
1630170300000|2021-08-28 17:05:00|21047.38|20927.38|21048.74|20928.74|21051.25|20931.25|21028.16|20908.16|275
1630170600000|2021-08-28 17:10:00|21049.52|20929.52|21055.25|20935.25|21067.77|20947.77|21049.52|20929.52|280
1630170900000|2021-08-28 17:15:00|21055.1|20935.1|21021.46|20901.46|21060.18|20940.18|21021.41|20901.41|276
1630171200000|2021-08-28 17:20:00|21021.29|20901.29|21061.73|20941.73|21061.73|20941.73|21017.96|20897.96|285
1630171500000|2021-08-28 17:25:00|21063.03|20943.03|21045.85|20925.85|21064.44|20944.44|21045.1|20925.1|276
1630171800000|2021-08-28 17:30:00|21045.83|20925.83|21052.99|20932.99|21055.23|20935.23|21030.81|20910.81|272
1630172100000|2021-08-28 17:35:00|21052.91|20932.91|21034.18|20914.18|21054.48|20934.48|21032.8|20912.8|291
1630172400000|2021-08-28 17:40:00|21034.23|20914.23|21024.29|20904.29|21047.57|20927.57|21024.23|20904.23|278
1630172700000|2021-08-28 17:45:00|21023.56|20903.56|21024.92|20904.92|21027.09|20907.09|21010.89|20890.89|282
1630173000000|2021-08-28 17:50:00|21024.67|20904.67|21048.88|20928.88|21049.08|20929.08|21019.87|20899.87|288
1630173300000|2021-08-28 17:55:00|21048.56|20928.56|21049.68|20929.68|21057.06|20937.06|21045.39|20925.39|288
1630173600000|2021-08-28 18:00:00|21049.54|20929.54|21072.1|20952.1|21077.02|20957.02|21049.19|20929.19|296
1630173900000|2021-08-28 18:05:00|21072.02|20952.02|21031.59|20911.59|21072.16|20952.16|21030.95|20910.95|283
1630174200000|2021-08-28 18:10:00|21031.39|20911.39|21050.51|20930.51|21055.01|20935.01|21029.05|20909.05|263
1630174500000|2021-08-28 18:15:00|21050.61|20930.61|21056.63|20936.63|21066.74|20946.74|21048.01|20928.01|266
1630174800000|2021-08-28 18:20:00|21055.37|20935.37|21053.94|20933.94|21063.32|20943.32|21043.45|20923.45|266
1630175100000|2021-08-28 18:25:00|21053.93|20933.93|21049.66|20929.66|21053.93|20933.93|21041.49|20921.49|267
1630175400000|2021-08-28 18:30:00|21049.85|20929.85|21022.6|20902.6|21057.38|20937.38|21022.6|20902.6|265
1630175700000|2021-08-28 18:35:00|21022.06|20902.06|21017.79|20897.79|21023.73|20903.73|21006.77|20886.77|260
1630176000000|2021-08-28 18:40:00|21018.05|20898.05|21028.5|20908.5|21030.34|20910.34|21012.93|20892.93|264
1630176300000|2021-08-28 18:45:00|21028.34|20908.34|21013.94|20893.94|21035.87|20915.87|21012.6|20892.6|273
1630176600000|2021-08-28 18:50:00|21013.91|20893.91|21000.04|20880.04|21020.79|20900.79|20996.98|20876.98|261
1630176900000|2021-08-28 18:55:00|21000.01|20880.01|20932.57|20812.57|21000.08|20880.08|20932.57|20812.57|280
1630177200000|2021-08-28 19:00:00|20932.49|20812.49|20927.5|20807.5|20942.68|20822.68|20920.67|20800.67|285
1630177500000|2021-08-28 19:05:00|20927.52|20807.52|20889.03|20769.03|20929.99|20809.99|20884.23|20764.23|291
1630177800000|2021-08-28 19:10:00|20890.95|20770.95|20904.98|20784.98|20915.88|20795.88|20889.39|20769.39|281
1630178100000|2021-08-28 19:15:00|20906.04|20786.04|20885.64|20765.64|20930.92|20810.92|20883.14|20763.14|283
1630178400000|2021-08-28 19:20:00|20885.77|20765.77|20882.48|20762.48|20888.83|20768.83|20876.26|20756.26|259
1630178700000|2021-08-28 19:25:00|20883.83|20763.83|20863.4|20743.4|20885.11|20765.11|20861.83|20741.83|283
1630179000000|2021-08-28 19:30:00|20864.77|20744.77|20894.96|20774.96|20913.46|20793.46|20864.77|20744.77|292
1630179300000|2021-08-28 19:35:00|20894.89|20774.89|20883.23|20763.23|20913.95|20793.95|20883.23|20763.23|274
1630179600000|2021-08-28 19:40:00|20883.22|20763.22|20921.6|20801.6|20921.94|20801.94|20863.91|20743.91|276
1630179900000|2021-08-28 19:45:00|20921.7|20801.7|20912.52|20792.52|20923.73|20803.73|20908.41|20788.41|268
1630180200000|2021-08-28 19:50:00|20912.51|20792.51|20930.93|20810.93|20931.58|20811.58|20911.66|20791.66|274
1630180500000|2021-08-28 19:55:00|20931.02|20811.02|20911.97|20791.97|20931.24|20811.24|20911.97|20791.97|251
1630180800000|2021-08-28 20:00:00|20911.72|20791.72|20917.01|20797.01|20917.23|20797.23|20896.53|20776.53|252
1630181100000|2021-08-28 20:05:00|20917.64|20797.64|20956.89|20836.89|20959.38|20839.38|20917.64|20797.64|275
1630181400000|2021-08-28 20:10:00|20957.77|20837.77|20931.94|20811.94|20959.81|20839.81|20930.76|20810.76|276
1630181700000|2021-08-28 20:15:00|20931.82|20811.82|20948.34|20828.34|20951.1|20831.1|20911.41|20791.41|255
1630182000000|2021-08-28 20:20:00|20948.43|20828.43|20923.75|20803.75|20958.36|20838.36|20923.09|20803.09|258
1630182300000|2021-08-28 20:25:00|20923.64|20803.64|20934.27|20814.27|20944.04|20824.04|20912.87|20792.87|280
1630182600000|2021-08-28 20:30:00|20934.03|20814.03|20962.69|20842.69|20964.76|20844.76|20927.14|20807.14|254
1630182900000|2021-08-28 20:35:00|20962.84|20842.84|20964.49|20844.49|20967.91|20847.91|20958.79|20838.79|261
1630183200000|2021-08-28 20:40:00|20964.65|20844.65|20956.74|20836.74|20970.35|20850.35|20956.43|20836.43|260
1630183500000|2021-08-28 20:45:00|20956.92|20836.92|20952.45|20832.45|20960.13|20840.13|20952.45|20832.45|245
1630183800000|2021-08-28 20:50:00|20952.37|20832.37|20963.2|20843.2|20966.45|20846.45|20950.52|20830.52|287
1630184100000|2021-08-28 20:55:00|20963.62|20843.62|20989.31|20869.31|20993.04|20873.04|20963.62|20843.62|287
1630184400000|2021-08-28 21:00:00|20989.14|20869.14|20982.35|20862.35|20989.9|20869.9|20977.85|20857.85|252
1630184700000|2021-08-28 21:05:00|20982.25|20862.25|20968.16|20848.16|20982.84|20862.84|20968.08|20848.08|228
1630185000000|2021-08-28 21:10:00|20968.27|20848.27|20984.53|20864.53|20984.53|20864.53|20962.84|20842.84|251
1630185300000|2021-08-28 21:15:00|20984.4|20864.4|21017.97|20897.97|21020.44|20900.44|20983.16|20863.16|268
1630185600000|2021-08-28 21:20:00|21017.95|20897.95|21008.7|20888.7|21017.95|20897.95|20985.17|20865.17|279
1630185900000|2021-08-28 21:25:00|21008.82|20888.82|21027.33|20907.33|21031.23|20911.23|21008.82|20888.82|277
1630186200000|2021-08-28 21:30:00|21027.59|20907.59|21030.58|20910.58|21031.79|20911.79|21026.01|20906.01|247
1630186500000|2021-08-28 21:35:00|21030.38|20910.38|21039.27|20919.27|21039.31|20919.31|21028.82|20908.82|213
1630186800000|2021-08-28 21:40:00|21037.98|20917.98|21050.63|20930.63|21050.66|20930.66|21037.98|20917.98|251
1630187100000|2021-08-28 21:45:00|21049.94|20929.94|21062.78|20942.78|21063.3|20943.3|21048.84|20928.84|170
1630187400000|2021-08-28 21:50:00|21063.17|20943.17|21093.99|20973.99|21096.39|20976.39|21063.17|20943.17|254
1630187700000|2021-08-28 21:55:00|21093.75|20973.75|21082.8|20962.8|21094.57|20974.57|21071.35|20951.35|282
1630188000000|2021-08-28 22:00:00|21082.84|20962.84|21080.93|20960.93|21111.24|20991.24|21074.63|20954.63|273
1630188300000|2021-08-28 22:05:00|21080.66|20960.66|21099.04|20979.04|21102.21|20982.21|21080.61|20960.61|278
1630188600000|2021-08-28 22:10:00|21098.6|20978.6|21099.82|20979.82|21115.64|20995.64|21097.76|20977.76|265
1630188900000|2021-08-28 22:15:00|21099.65|20979.65|21046.17|20926.17|21104.98|20984.98|21042.97|20922.97|279
1630189200000|2021-08-28 22:20:00|21045.79|20925.79|21059.33|20939.33|21061.98|20941.98|21044.43|20924.43|285
1630189500000|2021-08-28 22:25:00|21059.8|20939.8|21067.62|20947.62|21074.73|20954.73|21059.23|20939.23|280
1630189800000|2021-08-28 22:30:00|21067.91|20947.91|21012.65|20892.65|21074.33|20954.33|21002.82|20882.82|298
1630190100000|2021-08-28 22:35:00|21013.32|20893.32|20982.15|20862.15|21015.95|20895.95|20978.3|20858.3|291
1630190400000|2021-08-28 22:40:00|20981.85|20861.85|20972.1|20852.1|20981.85|20861.85|20965.64|20845.64|283
1630190700000|2021-08-28 22:45:00|20971.16|20851.16|21012.62|20892.62|21012.75|20892.75|20970.16|20850.16|290
1630191000000|2021-08-28 22:50:00|21012.58|20892.58|20972.25|20852.25|21014.38|20894.38|20972.25|20852.25|267
1630191300000|2021-08-28 22:55:00|20972.39|20852.39|20976.34|20856.34|20976.48|20856.48|20961.25|20841.25|281
1630191600000|2021-08-28 23:00:00|20975.84|20855.84|21011.39|20891.39|21011.59|20891.59|20970.77|20850.77|288
1630191900000|2021-08-28 23:05:00|21010.88|20890.88|21040.17|20920.17|21042.49|20922.49|21006.11|20886.11|286
1630192200000|2021-08-28 23:10:00|21040.15|20920.15|21037.43|20917.43|21045.39|20925.39|21023.08|20903.08|272
1630192500000|2021-08-28 23:15:00|21037.35|20917.35|21035.99|20915.99|21046.61|20926.61|21029.78|20909.78|263
1630192800000|2021-08-28 23:20:00|21036.43|20916.43|20987.78|20867.78|21036.94|20916.94|20986.16|20866.16|279
1630193100000|2021-08-28 23:25:00|20987.79|20867.79|20983.89|20863.89|20999.32|20879.32|20979.33|20859.33|275
1630193400000|2021-08-28 23:30:00|20983.54|20863.54|20975.89|20855.89|20988.49|20868.49|20970.91|20850.91|276
1630193700000|2021-08-28 23:35:00|20976.76|20856.76|21015.63|20895.63|21022.98|20902.98|20976.76|20856.76|279
1630194000000|2021-08-28 23:40:00|21014.98|20894.98|21010.92|20890.92|21015.77|20895.77|20999.66|20879.66|288
1630194300000|2021-08-28 23:45:00|21012.02|20892.02|21054.47|20934.47|21059.14|20939.14|21012.02|20892.02|291
1630194600000|2021-08-28 23:50:00|21054.36|20934.36|21039.55|20919.55|21064.85|20944.85|21038.38|20918.38|280
1630194900000|2021-08-28 23:55:00|21039.24|20919.24|21058.3|20938.3|21058.3|20938.3|21038.78|20918.78|273
1630195200000|2021-08-29 00:00:00|21057.37|20937.37|21066.56|20946.56|21088.03|20968.03|21057.37|20937.37|296
1630195500000|2021-08-29 00:05:00|21066.72|20946.72|21140.57|21020.57|21153.85|21033.85|21053.69|20933.69|297
1630195800000|2021-08-29 00:10:00|21141.29|21021.29|21101.54|20981.54|21143.56|21023.56|21099.6|20979.6|294
1630196100000|2021-08-29 00:15:00|21101.2|20981.2|21042.97|20922.97|21118.43|20998.43|21041.83|20921.83|297
1630196400000|2021-08-29 00:20:00|21042.63|20922.63|21021.41|20901.41|21046.99|20926.99|21005.54|20885.54|295
1630196700000|2021-08-29 00:25:00|21020.57|20900.57|21101.67|20981.67|21101.67|20981.67|21020.3|20900.3|292
1630197000000|2021-08-29 00:30:00|21102.58|20982.58|21149.96|21029.96|21163.43|21043.43|21102.58|20982.58|287
1630197300000|2021-08-29 00:35:00|21149.76|21029.76|21158.61|21038.61|21165.1|21045.1|21139.17|21019.17|292
1630197600000|2021-08-29 00:40:00|21159.68|21039.68|21148.49|21028.49|21163.53|21043.53|21147.66|21027.66|295
1630197900000|2021-08-29 00:45:00|21148.68|21028.68|21202.61|21082.61|21202.61|21082.61|21148.68|21028.68|293
1630198200000|2021-08-29 00:50:00|21201.39|21081.39|21287.45|21167.45|21290.74|21170.74|21185.63|21065.63|299
1630198500000|2021-08-29 00:55:00|21289.42|21169.42|21343.3|21223.3|21346.55|21226.55|21288.4|21168.4|296
1630198800000|2021-08-29 01:00:00|21344.75|21224.75|21333.5|21213.5|21357.71|21237.71|21323.37|21203.37|298
1630199100000|2021-08-29 01:05:00|21333.44|21213.44|21336.13|21216.13|21344.84|21224.84|21331.37|21211.37|286
1630199400000|2021-08-29 01:10:00|21335.86|21215.86|21342.27|21222.27|21342.28|21222.28|21321.23|21201.23|288
1630199700000|2021-08-29 01:15:00|21342.22|21222.22|21320.38|21200.38|21366.4|21246.4|21316.56|21196.56|285
1630200000000|2021-08-29 01:20:00|21320.76|21200.76|21328.48|21208.48|21335.98|21215.98|21320.46|21200.46|293
1630200300000|2021-08-29 01:25:00|21328.46|21208.46|21337.49|21217.49|21341.04|21221.04|21327.11|21207.11|287
1630200600000|2021-08-29 01:30:00|21337.51|21217.51|21309.34|21189.34|21347.03|21227.03|21309.34|21189.34|297
1630200900000|2021-08-29 01:35:00|21308.98|21188.98|21279.66|21159.66|21314.52|21194.52|21258.57|21138.57|296
1630201200000|2021-08-29 01:40:00|21279.82|21159.82|21259.92|21139.92|21286.33|21166.33|21257.03|21137.03|297
1630201500000|2021-08-29 01:45:00|21260.49|21140.49|21266.22|21146.22|21266.7|21146.7|21239.71|21119.71|293
1630201800000|2021-08-29 01:50:00|21266.23|21146.23|21269.26|21149.26|21278.21|21158.21|21264.91|21144.91|290
1630202100000|2021-08-29 01:55:00|21269.25|21149.25|21282.83|21162.83|21284.03|21164.03|21264.71|21144.71|292
1630202400000|2021-08-29 02:00:00|21282.79|21162.79|21303.28|21183.28|21315.61|21195.61|21282.79|21162.79|289
1630202700000|2021-08-29 02:05:00|21303.3|21183.3|21301.26|21181.26|21309.56|21189.56|21296.67|21176.67|291
1630203000000|2021-08-29 02:10:00|21300.18|21180.18|21270.06|21150.06|21302.45|21182.45|21269.3|21149.3|282
1630203300000|2021-08-29 02:15:00|21270.08|21150.08|21269.01|21149.01|21275.3|21155.3|21257.88|21137.88|293
1630203600000|2021-08-29 02:20:00|21268.81|21148.81|21291.24|21171.24|21295.83|21175.83|21268.17|21148.17|292
1630203900000|2021-08-29 02:25:00|21291.23|21171.23|21278.51|21158.51|21293.37|21173.37|21273.45|21153.45|292
1630204200000|2021-08-29 02:30:00|21278.37|21158.37|21290.2|21170.2|21292.82|21172.82|21275.45|21155.45|289
1630204500000|2021-08-29 02:35:00|21290.41|21170.41|21190.6|21070.6|21292.02|21172.02|21188.39|21068.39|297
1630204800000|2021-08-29 02:40:00|21190.55|21070.55|21187.35|21067.35|21218.18|21098.18|21187.35|21067.35|295
1630205100000|2021-08-29 02:45:00|21185.7|21065.7|21097.36|20977.36|21185.7|21065.7|21095.91|20975.91|290
1630205400000|2021-08-29 02:50:00|21096.77|20976.77|21056.52|20936.52|21096.77|20976.77|21021.09|20901.09|299
1630205700000|2021-08-29 02:55:00|21056.68|20936.68|20970.57|20850.57|21058.46|20938.46|20943.62|20823.62|298
1630206000000|2021-08-29 03:00:00|20971.39|20851.39|20962.18|20842.18|20975.58|20855.58|20917.3|20797.3|294
1630206300000|2021-08-29 03:05:00|20962.22|20842.22|20993.81|20873.81|20996.48|20876.48|20962.22|20842.22|290
1630206600000|2021-08-29 03:10:00|20993.46|20873.46|20967.83|20847.83|20993.57|20873.57|20967.59|20847.59|290
1630206900000|2021-08-29 03:15:00|20967.88|20847.88|20970.19|20850.19|20987.63|20867.63|20965.15|20845.15|291
1630207200000|2021-08-29 03:20:00|20970.24|20850.24|20929.73|20809.73|20970.24|20850.24|20929.73|20809.73|296
1630207500000|2021-08-29 03:25:00|20929.59|20809.59|20809.08|20689.08|20929.59|20809.59|20807.7|20687.7|296
1630207800000|2021-08-29 03:30:00|20799.57|20679.57|20787.5|20667.5|20814.46|20694.46|20749.92|20629.92|298
1630208100000|2021-08-29 03:35:00|20787.17|20667.17|20723.32|20603.32|20789.58|20669.58|20723.16|20603.16|297
1630208400000|2021-08-29 03:40:00|20721.95|20601.95|20734.02|20614.02|20734.02|20614.02|20657.28|20537.28|295
1630208700000|2021-08-29 03:45:00|20733.77|20613.77|20747.44|20627.44|20778.58|20658.58|20733.77|20613.77|296
1630209000000|2021-08-29 03:50:00|20747.61|20627.61|20762.5|20642.5|20775.83|20655.83|20736.82|20616.82|291
1630209300000|2021-08-29 03:55:00|20763.18|20643.18|20732.48|20612.48|20767.37|20647.37|20728.91|20608.91|294
1630209600000|2021-08-29 04:00:00|20733.86|20613.86|20655.12|20535.12|20736.28|20616.28|20625.35|20505.35|298
1630209900000|2021-08-29 04:05:00|20654.73|20534.73|20658.69|20538.69|20658.69|20538.69|20573.14|20453.14|300
1630210200000|2021-08-29 04:10:00|20659.04|20539.04|20698.41|20578.41|20703.94|20583.94|20655.57|20535.57|293
1630210500000|2021-08-29 04:15:00|20699.61|20579.61|20701.2|20581.2|20702.41|20582.41|20664.32|20544.32|296
1630210800000|2021-08-29 04:20:00|20701.76|20581.76|20680.69|20560.69|20707.88|20587.88|20679.54|20559.54|294
1630211100000|2021-08-29 04:25:00|20679.1|20559.1|20745.24|20625.24|20745.24|20625.24|20670.44|20550.44|290
1630211400000|2021-08-29 04:30:00|20746|20626|20751.07|20631.07|20751.07|20631.07|20729.91|20609.91|297
1630211700000|2021-08-29 04:35:00|20751.05|20631.05|20726.58|20606.58|20751.05|20631.05|20713.55|20593.55|294
1630212000000|2021-08-29 04:40:00|20726.74|20606.74|20774.45|20654.45|20774.45|20654.45|20715.35|20595.35|291
1630212300000|2021-08-29 04:45:00|20774.28|20654.28|20749.08|20629.08|20784.35|20664.35|20748.97|20628.97|293
1630212600000|2021-08-29 04:50:00|20748.98|20628.98|20755.82|20635.82|20755.82|20635.82|20738.26|20618.26|273
1630212900000|2021-08-29 04:55:00|20756.08|20636.08|20732.48|20612.48|20759.33|20639.33|20728.49|20608.49|279
1630213200000|2021-08-29 05:00:00|20732.32|20612.32|20748.54|20628.54|20748.54|20628.54|20695.63|20575.63|294
1630213500000|2021-08-29 05:05:00|20748.67|20628.67|20719.98|20599.98|20769.89|20649.89|20719.43|20599.43|295
1630213800000|2021-08-29 05:10:00|20719.66|20599.66|20739.92|20619.92|20740.2|20620.2|20716.57|20596.57|282
1630214100000|2021-08-29 05:15:00|20739.54|20619.54|20770.3|20650.3|20770.46|20650.46|20738.09|20618.09|288
1630214400000|2021-08-29 05:20:00|20771.71|20651.71|20793.06|20673.06|20793.27|20673.27|20761.04|20641.04|282
1630214700000|2021-08-29 05:25:00|20793.3|20673.3|20795.62|20675.62|20812.63|20692.63|20790.97|20670.97|288
1630215000000|2021-08-29 05:30:00|20795.75|20675.75|20767.22|20647.22|20798.14|20678.14|20766.96|20646.96|294
1630215300000|2021-08-29 05:35:00|20767.12|20647.12|20803.81|20683.81|20803.81|20683.81|20765|20645|290
1630215600000|2021-08-29 05:40:00|20803.78|20683.78|20807.37|20687.37|20809.19|20689.19|20786.57|20666.57|269
1630215900000|2021-08-29 05:45:00|20808.13|20688.13|20832.2|20712.2|20833.15|20713.15|20808.08|20688.08|281
1630216200000|2021-08-29 05:50:00|20832.33|20712.33|20837.22|20717.22|20839.95|20719.95|20826.59|20706.59|282
1630216500000|2021-08-29 05:55:00|20837.41|20717.41|20811.42|20691.42|20837.46|20717.46|20805.51|20685.51|282
1630216800000|2021-08-29 06:00:00|20811.67|20691.67|20794.35|20674.35|20812.3|20692.3|20784.65|20664.65|282
1630217100000|2021-08-29 06:05:00|20794.55|20674.55|20815.82|20695.82|20821.21|20701.21|20794.39|20674.39|282
1630217400000|2021-08-29 06:10:00|20816.03|20696.03|20839.38|20719.38|20839.67|20719.67|20815.41|20695.41|291
1630217700000|2021-08-29 06:15:00|20839.54|20719.54|20821.39|20701.39|20840.68|20720.68|20821.38|20701.38|288
1630218000000|2021-08-29 06:20:00|20821.01|20701.01|20840.11|20720.11|20846.2|20726.2|20820.87|20700.87|284
1630218300000|2021-08-29 06:25:00|20839.82|20719.82|20874.84|20754.84|20882.8|20762.8|20838.4|20718.4|283
1630218600000|2021-08-29 06:30:00|20874.78|20754.78|20868.73|20748.73|20882.9|20762.9|20861.25|20741.25|282
1630218900000|2021-08-29 06:35:00|20868.37|20748.37|20903.14|20783.14|20905.65|20785.65|20867.02|20747.02|286
1630219200000|2021-08-29 06:40:00|20903.33|20783.33|20884.31|20764.31|20904.19|20784.19|20881.22|20761.22|278
1630219500000|2021-08-29 06:45:00|20884.94|20764.94|20849.07|20729.07|20885.24|20765.24|20845.87|20725.87|279
1630219800000|2021-08-29 06:50:00|20849.31|20729.31|20848.26|20728.26|20857.5|20737.5|20847.47|20727.47|262
1630220100000|2021-08-29 06:55:00|20848.3|20728.3|20889.37|20769.37|20891.72|20771.72|20848.23|20728.23|285
1630220400000|2021-08-29 07:00:00|20889.23|20769.23|20889.96|20769.96|20907.96|20787.96|20883.29|20763.29|264
1630220700000|2021-08-29 07:05:00|20889.75|20769.75|20898.87|20778.87|20901.64|20781.64|20884.58|20764.58|279
1630221000000|2021-08-29 07:10:00|20898.92|20778.92|20910.33|20790.33|20921.67|20801.67|20898.88|20778.88|270
1630221300000|2021-08-29 07:15:00|20910.02|20790.02|20926.45|20806.45|20931.53|20811.53|20908.86|20788.86|258
1630221600000|2021-08-29 07:20:00|20926.36|20806.36|20907.93|20787.93|20947.72|20827.72|20906.41|20786.41|269
1630221900000|2021-08-29 07:25:00|20907.55|20787.55|20949.2|20829.2|20953.68|20833.68|20907.26|20787.26|284
1630222200000|2021-08-29 07:30:00|20949.18|20829.18|20949.52|20829.52|20952.09|20832.09|20937.38|20817.38|293
1630222500000|2021-08-29 07:35:00|20949.5|20829.5|20938.45|20818.45|20950.91|20830.91|20936.85|20816.85|263
1630222800000|2021-08-29 07:40:00|20938.26|20818.26|20907.17|20787.17|20938.38|20818.38|20905.13|20785.13|267
1630223100000|2021-08-29 07:45:00|20906.83|20786.83|20936.83|20816.83|20938.22|20818.22|20904.88|20784.88|281
1630223400000|2021-08-29 07:50:00|20936.77|20816.77|20946.63|20826.63|20952.59|20832.59|20936.46|20816.46|262
1630223700000|2021-08-29 07:55:00|20946.5|20826.5|20956.29|20836.29|20957.28|20837.28|20945.03|20825.03|272
1630224000000|2021-08-29 08:00:00|20956.31|20836.31|20960.95|20840.95|20975.88|20855.88|20946.07|20826.07|288
1630224300000|2021-08-29 08:05:00|20961.08|20841.08|21005.64|20885.64|21016.79|20896.79|20960.7|20840.7|287
1630224600000|2021-08-29 08:10:00|21005.55|20885.55|21010.13|20890.13|21015.92|20895.92|21003.6|20883.6|279
1630224900000|2021-08-29 08:15:00|21010.21|20890.21|21013.94|20893.94|21020.45|20900.45|21007.72|20887.72|267
1630225200000|2021-08-29 08:20:00|21013.95|20893.95|21003.31|20883.31|21013.95|20893.95|21000.52|20880.52|272
1630225500000|2021-08-29 08:25:00|21003.14|20883.14|20986.51|20866.51|21010.19|20890.19|20986.51|20866.51|264
1630225800000|2021-08-29 08:30:00|20985.76|20865.76|20941.28|20821.28|20991.89|20871.89|20938.82|20818.82|278
1630226100000|2021-08-29 08:35:00|20940.86|20820.86|20954.2|20834.2|20955.73|20835.73|20937.79|20817.79|274
1630226400000|2021-08-29 08:40:00|20954.01|20834.01|20941.22|20821.22|20967.7|20847.7|20936.15|20816.15|283
1630226700000|2021-08-29 08:45:00|20941.46|20821.46|20849.83|20729.83|20942.73|20822.73|20849.83|20729.83|281
1630227000000|2021-08-29 08:50:00|20849.3|20729.3|20899|20779|20899.12|20779.12|20843.59|20723.59|286
1630227300000|2021-08-29 08:55:00|20899.21|20779.21|20950.61|20830.61|20965.46|20845.46|20898.8|20778.8|279
1630227600000|2021-08-29 09:00:00|20950.78|20830.78|20869.94|20749.94|20968.39|20848.39|20869.94|20749.94|291
1630227900000|2021-08-29 09:05:00|20867.69|20747.69|20895.94|20775.94|20908.53|20788.53|20863.11|20743.11|286
1630228200000|2021-08-29 09:10:00|20896.48|20776.48|20939.25|20819.25|20939.25|20819.25|20891.84|20771.84|268
1630228500000|2021-08-29 09:15:00|20939.56|20819.56|20944.04|20824.04|20944.5|20824.5|20920.76|20800.76|277
1630228800000|2021-08-29 09:20:00|20944.34|20824.34|20979.13|20859.13|20993.76|20873.76|20944.34|20824.34|288
1630229100000|2021-08-29 09:25:00|20979.43|20859.43|20934.76|20814.76|20980.12|20860.12|20933.93|20813.93|288
1630229400000|2021-08-29 09:30:00|20934.35|20814.35|20940.59|20820.59|20954.75|20834.75|20932.78|20812.78|276
1630229700000|2021-08-29 09:35:00|20940.75|20820.75|20894.33|20774.33|20941.16|20821.16|20892.24|20772.24|289
1630230000000|2021-08-29 09:40:00|20894.51|20774.51|20932.7|20812.7|20961.62|20841.62|20889.79|20769.79|288
1630230300000|2021-08-29 09:45:00|20932.14|20812.14|20952.94|20832.94|20953.85|20833.85|20925.04|20805.04|273
1630230600000|2021-08-29 09:50:00|20952.92|20832.92|20940.48|20820.48|20958.11|20838.11|20930.38|20810.38|283
1630230900000|2021-08-29 09:55:00|20939.13|20819.13|20992.27|20872.27|20994.02|20874.02|20939.11|20819.11|277
1630231200000|2021-08-29 10:00:00|20992.38|20872.38|20969.04|20849.04|21022|20902|20965.92|20845.92|283
1630231500000|2021-08-29 10:05:00|20968.37|20848.37|20937.74|20817.74|20968.59|20848.59|20923.94|20803.94|281
1630231800000|2021-08-29 10:10:00|20937.48|20817.48|20928.77|20808.77|20941.01|20821.01|20919.94|20799.94|268
1630232100000|2021-08-29 10:15:00|20928.42|20808.42|20950.49|20830.49|20950.49|20830.49|20928.42|20808.42|257
1630232400000|2021-08-29 10:20:00|20952.84|20832.84|20966.14|20846.14|20993.77|20873.77|20952.84|20832.84|295
1630232700000|2021-08-29 10:25:00|20965.67|20845.67|20956.55|20836.55|20966.29|20846.29|20941.31|20821.31|272
1630233000000|2021-08-29 10:30:00|20956.62|20836.62|20966.55|20846.55|20978.54|20858.54|20955.37|20835.37|269
1630233300000|2021-08-29 10:35:00|20965.97|20845.97|20969.13|20849.13|20979.43|20859.43|20965.86|20845.86|284
1630233600000|2021-08-29 10:40:00|20969.06|20849.06|20984.15|20864.15|20985.74|20865.74|20954.44|20834.44|282
1630233900000|2021-08-29 10:45:00|20984.28|20864.28|21041.24|20921.24|21041.24|20921.24|20984.28|20864.28|294
1630234200000|2021-08-29 10:50:00|21040.53|20920.53|21034.35|20914.35|21051.88|20931.88|21034.35|20914.35|284
1630234500000|2021-08-29 10:55:00|21033.4|20913.4|21028.21|20908.21|21033.41|20913.41|21022.1|20902.1|280
1630234800000|2021-08-29 11:00:00|21027.98|20907.98|21046.19|20926.19|21061.36|20941.36|21027.62|20907.62|289
1630235100000|2021-08-29 11:05:00|21045.85|20925.85|21041.73|20921.73|21046.44|20926.44|21033.27|20913.27|282
1630235400000|2021-08-29 11:10:00|21041.63|20921.63|21021.88|20901.88|21060.71|20940.71|21020.21|20900.21|282
1630235700000|2021-08-29 11:15:00|21022.13|20902.13|20981.6|20861.6|21025.54|20905.54|20976.06|20856.06|298
1630236000000|2021-08-29 11:20:00|20981.78|20861.78|21036.6|20916.6|21046.48|20926.48|20981.67|20861.67|286
1630236300000|2021-08-29 11:25:00|21038.15|20918.15|21004.61|20884.61|21039.06|20919.06|20999.84|20879.84|289
1630236600000|2021-08-29 11:30:00|21004.71|20884.71|20920.21|20800.21|21004.71|20884.71|20911.11|20791.11|289
1630236900000|2021-08-29 11:35:00|20920.5|20800.5|20948.8|20828.8|20955.12|20835.12|20920.42|20800.42|284
1630237200000|2021-08-29 11:40:00|20948.59|20828.59|20907.86|20787.86|20952.09|20832.09|20907.86|20787.86|282
1630237500000|2021-08-29 11:45:00|20907.58|20787.58|20863.43|20743.43|20920.47|20800.47|20863.43|20743.43|289
1630237800000|2021-08-29 11:50:00|20862.92|20742.92|20859.68|20739.68|20874.25|20754.25|20842.21|20722.21|295
1630238100000|2021-08-29 11:55:00|20860.27|20740.27|20844.77|20724.77|20876.89|20756.89|20844.68|20724.68|286
1630238400000|2021-08-29 12:00:00|20844.56|20724.56|20924.52|20804.52|20926.1|20806.1|20823.42|20703.42|300
1630238700000|2021-08-29 12:05:00|20924.94|20804.94|20942.31|20822.31|20954.56|20834.56|20906.76|20786.76|292
1630239000000|2021-08-29 12:10:00|20940.95|20820.95|20908.58|20788.58|20947.44|20827.44|20908.51|20788.51|285
1630239300000|2021-08-29 12:15:00|20908.6|20788.6|20972.96|20852.96|20975.01|20855.01|20901.4|20781.4|294
1630239600000|2021-08-29 12:20:00|20973.22|20853.22|20973.58|20853.58|20982.17|20862.17|20963.18|20843.18|290
1630239900000|2021-08-29 12:25:00|20973.74|20853.74|20944.52|20824.52|20974.16|20854.16|20936.4|20816.4|290
1630240200000|2021-08-29 12:30:00|20944.44|20824.44|20943.7|20823.7|20953.48|20833.48|20921.65|20801.65|295
1630240500000|2021-08-29 12:35:00|20943.64|20823.64|20965.66|20845.66|20965.66|20845.66|20940.37|20820.37|278
1630240800000|2021-08-29 12:40:00|20965.76|20845.76|20953.62|20833.62|20977.78|20857.78|20945.37|20825.37|286
1630241100000|2021-08-29 12:45:00|20952.46|20832.46|20938.1|20818.1|20960.58|20840.58|20937.45|20817.45|271
1630241400000|2021-08-29 12:50:00|20938.22|20818.22|20930.92|20810.92|20956.79|20836.79|20929.07|20809.07|267
1630241700000|2021-08-29 12:55:00|20930.89|20810.89|20933.98|20813.98|20951.6|20831.6|20920.62|20800.62|283
1630242000000|2021-08-29 13:00:00|20934|20814|20976.34|20856.34|20976.41|20856.41|20906.04|20786.04|294
1630242300000|2021-08-29 13:05:00|20980.1|20860.1|20963.26|20843.26|20982.15|20862.15|20958.22|20838.22|290
1630242600000|2021-08-29 13:10:00|20965.69|20845.69|20963.7|20843.7|20969.22|20849.22|20940.2|20820.2|277
1630242900000|2021-08-29 13:15:00|20963.46|20843.46|20969.99|20849.99|20980.13|20860.13|20958.95|20838.95|286
1630243200000|2021-08-29 13:20:00|20969.81|20849.81|20985.9|20865.9|20985.9|20865.9|20961.75|20841.75|276
1630243500000|2021-08-29 13:25:00|20986.38|20866.38|21007.3|20887.3|21008.54|20888.54|20981.22|20861.22|293
1630243800000|2021-08-29 13:30:00|21007.43|20887.43|21003.31|20883.31|21009.49|20889.49|20997.47|20877.47|294
1630244100000|2021-08-29 13:35:00|21002.93|20882.93|20973.68|20853.68|21003.72|20883.72|20971.99|20851.99|295
1630244400000|2021-08-29 13:40:00|20974.13|20854.13|20963.58|20843.58|20974.13|20854.13|20958.08|20838.08|274
1630244700000|2021-08-29 13:45:00|20964.82|20844.82|20946.05|20826.05|20964.82|20844.82|20920.15|20800.15|291
1630245000000|2021-08-29 13:50:00|20947.23|20827.23|20921.41|20801.41|20947.34|20827.34|20919.07|20799.07|293
1630245300000|2021-08-29 13:55:00|20921.69|20801.69|20893.75|20773.75|20922.04|20802.04|20890.89|20770.89|295
1630245600000|2021-08-29 14:00:00|20893.52|20773.52|20932.88|20812.88|20935.55|20815.55|20880.92|20760.92|298
1630245900000|2021-08-29 14:05:00|20932.82|20812.82|20970.9|20850.9|20974.97|20854.97|20932.6|20812.6|292
1630246200000|2021-08-29 14:10:00|20971.07|20851.07|20926.18|20806.18|20971.51|20851.51|20918.73|20798.73|274
1630246500000|2021-08-29 14:15:00|20926.35|20806.35|20885.49|20765.49|20928.32|20808.32|20885.49|20765.49|284
1630246800000|2021-08-29 14:20:00|20884.87|20764.87|20885.5|20765.5|20890.34|20770.34|20860.58|20740.58|293
1630247100000|2021-08-29 14:25:00|20885.63|20765.63|20831.85|20711.85|20891.64|20771.64|20827.06|20707.06|286
1630247400000|2021-08-29 14:30:00|20832.33|20712.33|20853.42|20733.42|20858.4|20738.4|20827.39|20707.39|287
1630247700000|2021-08-29 14:35:00|20854.4|20734.4|20862.87|20742.87|20864.65|20744.65|20846.22|20726.22|266
1630248000000|2021-08-29 14:40:00|20863.1|20743.1|20912.04|20792.04|20912.04|20792.04|20853.07|20733.07|293
1630248300000|2021-08-29 14:45:00|20911.75|20791.75|20869.3|20749.3|20913.31|20793.31|20867.59|20747.59|278
1630248600000|2021-08-29 14:50:00|20869.65|20749.65|20824.12|20704.12|20874.28|20754.28|20814.78|20694.78|297
1630248900000|2021-08-29 14:55:00|20824.48|20704.48|20750.32|20630.32|20824.79|20704.79|20750.32|20630.32|298
1630249200000|2021-08-29 15:00:00|20751.07|20631.07|20789.13|20669.13|20804.46|20684.46|20731.3|20611.3|293
1630249500000|2021-08-29 15:05:00|20789.34|20669.34|20757.71|20637.71|20789.48|20669.48|20757.51|20637.51|281
1630249800000|2021-08-29 15:10:00|20757.87|20637.87|20791.44|20671.44|20791.44|20671.44|20754.42|20634.42|280
1630250100000|2021-08-29 15:15:00|20791.8|20671.8|20833.25|20713.25|20833.25|20713.25|20790.05|20670.05|277
1630250400000|2021-08-29 15:20:00|20833.36|20713.36|20826.58|20706.58|20836.2|20716.2|20819.86|20699.86|268
1630250700000|2021-08-29 15:25:00|20826.29|20706.29|20826.4|20706.4|20827.02|20707.02|20801.02|20681.02|272
1630251000000|2021-08-29 15:30:00|20826.42|20706.42|20861.15|20741.15|20867.02|20747.02|20824.21|20704.21|282
1630251300000|2021-08-29 15:35:00|20860.9|20740.9|20864.46|20744.46|20871.4|20751.4|20844.28|20724.28|293
1630251600000|2021-08-29 15:40:00|20864.7|20744.7|20886.45|20766.45|20886.45|20766.45|20857|20737|288
1630251900000|2021-08-29 15:45:00|20887.01|20767.01|20846.6|20726.6|20887.01|20767.01|20846.33|20726.33|286
1630252200000|2021-08-29 15:50:00|20846.61|20726.61|20855.75|20735.75|20857.33|20737.33|20844.3|20724.3|290
1630252500000|2021-08-29 15:55:00|20855.98|20735.98|20863.21|20743.21|20868.77|20748.77|20852.33|20732.33|291
1630252800000|2021-08-29 16:00:00|20863.47|20743.47|20895.94|20775.94|20917.24|20797.24|20862.97|20742.97|290
1630253100000|2021-08-29 16:05:00|20895.34|20775.34|20860.97|20740.97|20898.83|20778.83|20858.48|20738.48|281
1630253400000|2021-08-29 16:10:00|20860.66|20740.66|20865.65|20745.65|20893.82|20773.82|20855.97|20735.97|294
1630253700000|2021-08-29 16:15:00|20865.6|20745.6|20837.1|20717.1|20865.6|20745.6|20835.91|20715.91|272
1630254000000|2021-08-29 16:20:00|20836.78|20716.78|20799.86|20679.86|20837.67|20717.67|20794.59|20674.59|291
1630254300000|2021-08-29 16:25:00|20800.23|20680.23|20831.78|20711.78|20834.16|20714.16|20799.82|20679.82|290
1630254600000|2021-08-29 16:30:00|20832.04|20712.04|20816.53|20696.53|20832.38|20712.38|20801.31|20681.31|278
1630254900000|2021-08-29 16:35:00|20817.08|20697.08|20865.91|20745.91|20868|20748|20814.69|20694.69|292
1630255200000|2021-08-29 16:40:00|20866.31|20746.31|20910.38|20790.38|20910.38|20790.38|20864.77|20744.77|296
1630255500000|2021-08-29 16:45:00|20910.36|20790.36|20959.83|20839.83|20965.39|20845.39|20908.65|20788.65|298
1630255800000|2021-08-29 16:50:00|20959.59|20839.59|20937.85|20817.85|20959.71|20839.71|20934.73|20814.73|273
1630256100000|2021-08-29 16:55:00|20938.43|20818.43|20934.81|20814.81|20941.87|20821.87|20925.79|20805.79|285
1630256400000|2021-08-29 17:00:00|20935.04|20815.04|20914.09|20794.09|20945.1|20825.1|20905.32|20785.32|282
1630256700000|2021-08-29 17:05:00|20914.2|20794.2|20876.04|20756.04|20915.04|20795.04|20871.71|20751.71|291
1630257000000|2021-08-29 17:10:00|20875.5|20755.5|20857.98|20737.98|20875.77|20755.77|20857.98|20737.98|287
1630257300000|2021-08-29 17:15:00|20858.11|20738.11|20852.56|20732.56|20858.36|20738.36|20831.22|20711.22|289
1630257600000|2021-08-29 17:20:00|20852.57|20732.57|20883.24|20763.24|20883.24|20763.24|20852.57|20732.57|290
1630257900000|2021-08-29 17:25:00|20882.84|20762.84|20889.35|20769.35|20889.36|20769.36|20879.06|20759.06|285
1630258200000|2021-08-29 17:30:00|20889.8|20769.8|20903.31|20783.31|20903.48|20783.48|20886.82|20766.82|282
1630258500000|2021-08-29 17:35:00|20903.26|20783.26|20917.53|20797.53|20919.26|20799.26|20903.24|20783.24|289
1630258800000|2021-08-29 17:40:00|20918.88|20798.88|20897.64|20777.64|20919.98|20799.98|20894.17|20774.17|278
1630259100000|2021-08-29 17:45:00|20898.06|20778.06|20872.53|20752.53|20899.92|20779.92|20871.27|20751.27|276
1630259400000|2021-08-29 17:50:00|20872.61|20752.61|20887.25|20767.25|20887.59|20767.59|20872.26|20752.26|261
1630259700000|2021-08-29 17:55:00|20886.9|20766.9|20916.48|20796.48|20917.68|20797.68|20883.59|20763.59|277
1630260000000|2021-08-29 18:00:00|20916.21|20796.21|20915.76|20795.76|20928.94|20808.94|20904.44|20784.44|295
1630260300000|2021-08-29 18:05:00|20915.47|20795.47|20919.88|20799.88|20926.74|20806.74|20907.76|20787.76|279
1630260600000|2021-08-29 18:10:00|20919.34|20799.34|20909.17|20789.17|20919.34|20799.34|20898.02|20778.02|278
1630260900000|2021-08-29 18:15:00|20909.42|20789.42|20918.38|20798.38|20918.83|20798.83|20884.37|20764.37|288
1630261200000|2021-08-29 18:20:00|20918.29|20798.29|20925.91|20805.91|20936.06|20816.06|20918.08|20798.08|262
1630261500000|2021-08-29 18:25:00|20925.96|20805.96|20947.7|20827.7|20955.06|20835.06|20925.96|20805.96|291
1630261800000|2021-08-29 18:30:00|20948.16|20828.16|20924.48|20804.48|20951.24|20831.24|20922.06|20802.06|279
1630262100000|2021-08-29 18:35:00|20924.53|20804.53|20931.25|20811.25|20935.53|20815.53|20918.61|20798.61|271
1630262400000|2021-08-29 18:40:00|20930.72|20810.72|20911.04|20791.04|20930.72|20810.72|20910.84|20790.84|257
1630262700000|2021-08-29 18:45:00|20910.86|20790.86|20914.32|20794.32|20916.35|20796.35|20905.9|20785.9|245
1630263000000|2021-08-29 18:50:00|20914.31|20794.31|20923.21|20803.21|20936.84|20816.84|20914.22|20794.22|283
1630263300000|2021-08-29 18:55:00|20922.87|20802.87|20949.9|20829.9|20957.61|20837.61|20921.76|20801.76|263
1630263600000|2021-08-29 19:00:00|20949.72|20829.72|20978.05|20858.05|20978.05|20858.05|20949.72|20829.72|283
1630263900000|2021-08-29 19:05:00|20977.24|20857.24|21000.37|20880.37|21002.98|20882.98|20977.02|20857.02|286
1630264200000|2021-08-29 19:10:00|21000.45|20880.45|21010.8|20890.8|21012.56|20892.56|20994.04|20874.04|287
1630264500000|2021-08-29 19:15:00|21010.42|20890.42|21030.23|20910.23|21030.23|20910.23|20994.48|20874.48|297
1630264800000|2021-08-29 19:20:00|21030.26|20910.26|21032.72|20912.72|21033.79|20913.79|21018.35|20898.35|290
1630265100000|2021-08-29 19:25:00|21032.42|20912.42|21015.9|20895.9|21035.95|20915.95|21008.96|20888.96|282
1630265400000|2021-08-29 19:30:00|21015.96|20895.96|20988.87|20868.87|21022.47|20902.47|20988.82|20868.82|272
1630265700000|2021-08-29 19:35:00|20988.77|20868.77|20992.36|20864.36|21001.44|20876.61|20984.2|20859.75|280
1630266000000|2021-08-29 19:40:00|20992.15|20864.15|20982.39|20854.39|20992.51|20864.51|20967.62|20839.62|292
1630266300000|2021-08-29 19:45:00|20981.5|20853.5|20980.96|20852.96|20983.64|20855.64|20966.32|20838.32|283
1630266600000|2021-08-29 19:50:00|20981.64|20853.64|21011.11|20883.11|21011.11|20883.11|20978.37|20850.37|274
1630266900000|2021-08-29 19:55:00|21011.19|20883.19|21013.14|20885.14|21019.84|20891.84|21002.52|20874.52|254
1630267200000|2021-08-29 20:00:00|21013.46|20885.46|21040.49|20912.49|21042.74|20914.74|21013.46|20885.46|272
1630267500000|2021-08-29 20:05:00|21040.21|20912.21|20999.7|20871.7|21040.45|20912.45|20999.62|20871.62|290
1630267800000|2021-08-29 20:10:00|20999.74|20871.74|21010.37|20882.37|21015.99|20887.99|20991.2|20863.2|285
1630268100000|2021-08-29 20:15:00|21010.36|20882.36|21064.25|20936.25|21067.85|20939.85|21010.36|20882.36|284
1630268400000|2021-08-29 20:20:00|21064.76|20936.76|21073.8|20945.8|21074.34|20946.34|21060.57|20932.57|281
1630268700000|2021-08-29 20:25:00|21073.78|20945.78|21079.68|20951.68|21084.74|20956.74|21071.23|20943.23|271
1630269000000|2021-08-29 20:30:00|21078.27|20950.27|21065.38|20937.38|21097.01|20969.01|21055.84|20927.84|291
1630269300000|2021-08-29 20:35:00|21065.75|20937.75|21066.86|20938.86|21073.16|20945.16|21063.03|20935.03|280
1630269600000|2021-08-29 20:40:00|21066.62|20938.62|21039.36|20911.36|21067.27|20939.27|21036.43|20908.43|267
1630269900000|2021-08-29 20:45:00|21039.37|20911.37|21059.47|20931.47|21063.9|20935.9|21035.63|20907.63|275
1630270200000|2021-08-29 20:50:00|21059.53|20931.53|21051.06|20923.06|21063.21|20935.21|21046.09|20918.09|258
1630270500000|2021-08-29 20:55:00|21051.2|20923.2|21069.89|20941.89|21072.36|20944.36|21050.87|20922.87|278
1630270800000|2021-08-29 21:00:00|21069.88|20941.88|21086.87|20958.87|21089.9|20961.9|21069.88|20941.88|267
1630271100000|2021-08-29 21:05:00|21086.69|20958.69|21086.03|20958.03|21089.19|20961.19|21079.36|20951.36|255
1630271400000|2021-08-29 21:10:00|21087.44|20959.44|21069.17|20941.17|21095.58|20967.58|21067.46|20939.46|284
1630271700000|2021-08-29 21:15:00|21069.07|20941.07|21037.58|20909.58|21073.09|20945.09|21037.58|20909.58|278
1630272000000|2021-08-29 21:20:00|21037.86|20909.86|21028.97|20900.97|21040.39|20912.39|21028.97|20900.97|287
1630272300000|2021-08-29 21:25:00|21027.75|20899.75|21052.05|20924.05|21055.94|20927.94|21027.75|20899.75|299
1630272600000|2021-08-29 21:30:00|21051.66|20923.66|21038.82|20910.82|21053.91|20925.91|21038.28|20910.28|285
1630272900000|2021-08-29 21:35:00|21038.78|20910.78|21048.4|20920.4|21052.8|20924.8|21038.78|20910.78|271
1630273200000|2021-08-29 21:40:00|21048.61|20920.61|21014.28|20886.28|21052.06|20924.06|21014.28|20886.28|276
1630273500000|2021-08-29 21:45:00|21013.77|20885.77|20950.26|20822.26|21013.77|20885.77|20909.02|20781.02|288
1630273800000|2021-08-29 21:50:00|20950.01|20822.01|20991.65|20863.65|20994.68|20866.68|20940.4|20812.4|290
1630274100000|2021-08-29 21:55:00|20990.79|20862.79|21033.19|20905.19|21033.19|20905.19|20987.25|20859.25|296
1630274400000|2021-08-29 22:00:00|21033.31|20905.31|21050.73|20930.73|21065.28|20945.28|21031.81|20903.81|291
1630274700000|2021-08-29 22:05:00|21050.76|20930.76|21075.28|20955.28|21082.29|20962.29|21050.76|20930.76|290
1630275000000|2021-08-29 22:10:00|21075.75|20955.75|21105.73|20985.73|21110.12|20990.12|21075.56|20955.56|289
1630275300000|2021-08-29 22:15:00|21106.55|20986.55|21121.97|21001.97|21131.83|21011.83|21106.55|20986.55|291
1630275600000|2021-08-29 22:20:00|21121.85|21001.85|21137.6|21017.6|21141.23|21021.23|21120.96|21000.96|284
1630275900000|2021-08-29 22:25:00|21137.95|21017.95|21166.13|21046.13|21169.18|21049.18|21137.87|21017.87|290
1630276200000|2021-08-29 22:30:00|21166.3|21046.3|21181.22|21061.22|21197.33|21077.33|21165.7|21045.7|293
1630276500000|2021-08-29 22:35:00|21181.43|21061.43|21171.94|21051.94|21188.58|21068.58|21169.4|21049.4|287
1630276800000|2021-08-29 22:40:00|21171.45|21051.45|21130.1|21010.1|21171.45|21051.45|21116.96|20996.96|297
1630277100000|2021-08-29 22:45:00|21130.08|21010.08|21085.58|20965.58|21140.98|21020.98|21082.38|20962.38|296
1630277400000|2021-08-29 22:50:00|21084.99|20964.99|21068.52|20948.52|21098.3|20978.3|21067.75|20947.75|287
1630277700000|2021-08-29 22:55:00|21069.89|20949.89|21076.26|20956.26|21077.65|20957.65|21061.95|20941.95|280
1630278000000|2021-08-29 23:00:00|21076.15|20956.15|21119.99|20999.99|21142.68|21022.68|21074.67|20954.67|296
1630278300000|2021-08-29 23:05:00|21119.03|20999.03|21097.2|20977.2|21122.82|21002.82|21097.2|20977.2|292
1630278600000|2021-08-29 23:10:00|21097.31|20977.31|21062.5|20942.5|21097.31|20977.31|21049.66|20929.66|286
1630278900000|2021-08-29 23:15:00|21061.97|20941.97|21049.7|20929.7|21071|20951|21045.87|20925.87|277
1630279200000|2021-08-29 23:20:00|21050.12|20930.12|21021.08|20901.08|21052.27|20932.27|21019.52|20899.52|283
1630279500000|2021-08-29 23:25:00|21020.57|20900.57|20986.32|20866.32|21020.57|20900.57|20986.15|20866.15|288
1630279800000|2021-08-29 23:30:00|20986.14|20866.14|20971.82|20851.82|20988.81|20868.81|20967.81|20847.81|287
1630280100000|2021-08-29 23:35:00|20971.73|20851.73|20993.11|20873.11|20997.16|20877.16|20971.36|20851.36|289
1630280400000|2021-08-29 23:40:00|20993.17|20873.17|20995.03|20875.03|21013.02|20893.02|20987.63|20867.63|269
1630280700000|2021-08-29 23:45:00|20995.07|20875.07|21011.64|20891.64|21011.64|20891.64|20987.43|20867.43|279
1630281000000|2021-08-29 23:50:00|21011.8|20891.8|21003.04|20883.04|21013.01|20893.01|20989.34|20869.34|283
1630281300000|2021-08-29 23:55:00|21003.18|20883.18|20949.61|20829.61|21003.66|20883.66|20943.69|20823.69|295
1630281600000|2021-08-30 00:00:00|20948.32|20828.32|20903.51|20783.51|20952.6|20832.6|20875.07|20755.07|297
1630281900000|2021-08-30 00:05:00|20904.52|20784.52|20975.38|20855.38|20977.37|20857.37|20904.52|20784.52|292
1630282200000|2021-08-30 00:10:00|20975.41|20855.41|20970.55|20850.55|20996.95|20876.95|20970.55|20850.55|287
1630282500000|2021-08-30 00:15:00|20970.08|20850.08|20932.34|20812.34|20970.08|20850.08|20925.31|20805.31|296
1630282800000|2021-08-30 00:20:00|20932.59|20812.59|20905.3|20785.3|20938.92|20818.92|20905.3|20785.3|288
1630283100000|2021-08-30 00:25:00|20905.15|20785.15|20879.47|20759.47|20905.41|20785.41|20868.19|20748.19|293
1630283400000|2021-08-30 00:30:00|20879.76|20759.76|20931.58|20811.58|20934.18|20814.18|20862.06|20742.06|298
1630283700000|2021-08-30 00:35:00|20931.6|20811.6|20904.56|20784.56|20931.6|20811.6|20879.88|20759.88|295
1630284000000|2021-08-30 00:40:00|20904.71|20784.71|20877.32|20757.32|20915.68|20795.68|20877.09|20757.09|295
1630284300000|2021-08-30 00:45:00|20875.53|20755.53|20777.1|20657.1|20875.53|20755.53|20777.1|20657.1|295
1630284600000|2021-08-30 00:50:00|20776.94|20656.94|20766.22|20646.22|20790.76|20670.76|20761.48|20641.48|293
1630284900000|2021-08-30 00:55:00|20766.12|20646.12|20743.39|20623.39|20776.69|20656.69|20741.03|20621.03|290
1630285200000|2021-08-30 01:00:00|20743.94|20623.94|20780.46|20660.46|20796.14|20676.14|20740.62|20620.62|291
1630285500000|2021-08-30 01:05:00|20780.56|20660.56|20797.17|20677.17|20808.02|20688.02|20778.65|20658.65|272
1630285800000|2021-08-30 01:10:00|20795.88|20675.88|20780.36|20660.36|20797.95|20677.95|20767.56|20647.56|289
1630286100000|2021-08-30 01:15:00|20780.94|20660.94|20830.46|20710.46|20848.11|20728.11|20780.94|20660.94|289
1630286400000|2021-08-30 01:20:00|20830.68|20710.68|20865.91|20745.91|20865.91|20745.91|20818.23|20698.23|294
1630286700000|2021-08-30 01:25:00|20867.09|20747.09|20907.41|20787.41|20907.41|20787.41|20853.15|20733.15|292
1630287000000|2021-08-30 01:30:00|20908.05|20788.05|20967.4|20847.4|20976.36|20856.36|20908.05|20788.05|298
1630287300000|2021-08-30 01:35:00|20968.22|20848.22|20910.94|20790.94|20972.27|20852.27|20907.29|20787.29|290
1630287600000|2021-08-30 01:40:00|20910.98|20790.98|20890.68|20770.68|20911.98|20791.98|20878.83|20758.83|280
1630287900000|2021-08-30 01:45:00|20890.73|20770.73|20867.95|20747.95|20893.46|20773.46|20852.19|20732.19|291
1630288200000|2021-08-30 01:50:00|20868.03|20748.03|20853.28|20733.28|20870.71|20750.71|20848.16|20728.16|281
1630288500000|2021-08-30 01:55:00|20853.19|20733.19|20881.31|20761.31|20897.45|20777.45|20850.64|20730.64|277
1630288800000|2021-08-30 02:00:00|20881.44|20761.44|20869.01|20749.01|20909.48|20789.48|20864.06|20744.06|290
1630289100000|2021-08-30 02:05:00|20869.62|20749.62|20903.05|20783.05|20909.51|20789.51|20869.62|20749.62|286
1630289400000|2021-08-30 02:10:00|20902.97|20782.97|20910.75|20790.75|20918.32|20798.32|20892.15|20772.15|287
1630289700000|2021-08-30 02:15:00|20910.77|20790.77|20925.01|20805.01|20941.6|20821.6|20910.77|20790.77|275
1630290000000|2021-08-30 02:20:00|20924.17|20804.17|20895.54|20775.54|20924.17|20804.17|20886.42|20766.42|284
1630290300000|2021-08-30 02:25:00|20895.4|20775.4|20947.53|20827.53|20947.66|20827.66|20889.3|20769.3|296
1630290600000|2021-08-30 02:30:00|20948|20828|20916.74|20796.74|20959.11|20839.11|20911.31|20791.31|297
1630290900000|2021-08-30 02:35:00|20917.35|20797.35|20912.92|20792.92|20918.2|20798.2|20896.17|20776.17|283
1630291200000|2021-08-30 02:40:00|20914.02|20794.02|20940.08|20820.08|20940.08|20820.08|20914.02|20794.02|282
1630291500000|2021-08-30 02:45:00|20940.25|20820.25|20878.72|20758.72|20941.5|20821.5|20876.48|20756.48|290
1630291800000|2021-08-30 02:50:00|20879.3|20759.3|20827.32|20707.32|20886.36|20766.36|20827.32|20707.32|293
1630292100000|2021-08-30 02:55:00|20827.28|20707.28|20820|20700|20842.86|20722.86|20818.77|20698.77|295
1630292400000|2021-08-30 03:00:00|20819.33|20699.33|20817.8|20697.8|20819.51|20699.51|20791.73|20671.73|292
1630292700000|2021-08-30 03:05:00|20818.48|20698.48|20842.58|20722.58|20844|20724|20818.45|20698.45|268
1630293000000|2021-08-30 03:10:00|20842.32|20722.32|20794.22|20674.22|20843.73|20723.73|20787.57|20667.57|284
1630293300000|2021-08-30 03:15:00|20794.14|20674.14|20732.57|20612.57|20794.14|20674.14|20732.56|20612.56|292
1630293600000|2021-08-30 03:20:00|20732.62|20612.62|20708.16|20588.16|20734.2|20614.2|20662.24|20542.24|294
1630293900000|2021-08-30 03:25:00|20708.32|20588.32|20645.89|20525.89|20708.35|20588.35|20645.89|20525.89|291
1630294200000|2021-08-30 03:30:00|20645.5|20525.5|20657.57|20537.57|20658.58|20538.58|20610.81|20490.81|293
1630294500000|2021-08-30 03:35:00|20657.3|20537.3|20678.67|20558.67|20685.47|20565.47|20648.3|20528.3|293
1630294800000|2021-08-30 03:40:00|20679.12|20559.12|20616.81|20496.81|20679.16|20559.16|20616.81|20496.81|291
1630295100000|2021-08-30 03:45:00|20617.12|20497.12|20553.76|20433.76|20618.72|20498.72|20547.41|20427.41|292
1630295400000|2021-08-30 03:50:00|20553.82|20433.82|20590.55|20470.55|20590.55|20470.55|20522.72|20402.72|296
1630295700000|2021-08-30 03:55:00|20590.64|20470.64|20605.62|20485.62|20616.19|20496.19|20562.18|20442.18|294
1630296000000|2021-08-30 04:00:00|20606.29|20486.29|20551.18|20431.18|20606.29|20486.29|20528.24|20408.24|297
1630296300000|2021-08-30 04:05:00|20551.49|20431.49|20650.97|20530.97|20650.97|20530.97|20551.49|20431.49|295
1630296600000|2021-08-30 04:10:00|20651.25|20531.25|20653.02|20533.02|20672.96|20552.96|20646.1|20526.1|291
1630296900000|2021-08-30 04:15:00|20652.77|20532.77|20650.43|20530.43|20655.19|20535.19|20627.1|20507.1|285
1630297200000|2021-08-30 04:20:00|20650.99|20530.99|20626.55|20506.55|20651.98|20531.98|20624.01|20504.01|287
1630297500000|2021-08-30 04:25:00|20626.57|20506.57|20597.67|20477.67|20626.57|20506.57|20592.45|20472.45|296
1630297800000|2021-08-30 04:30:00|20597.7|20477.7|20536.93|20416.93|20598.43|20478.43|20536.82|20416.82|295
1630298100000|2021-08-30 04:35:00|20536.83|20416.83|20572.46|20452.46|20572.56|20452.56|20521.82|20401.82|295
1630298400000|2021-08-30 04:40:00|20572.33|20452.33|20551.86|20431.86|20574.32|20454.32|20542.88|20422.88|290
1630298700000|2021-08-30 04:45:00|20551.79|20431.79|20606.8|20486.8|20616.89|20496.89|20536.55|20416.55|297
1630299000000|2021-08-30 04:50:00|20611.18|20491.18|20604.08|20484.08|20613.45|20493.45|20580.25|20460.25|282
1630299300000|2021-08-30 04:55:00|20605.94|20485.94|20598.5|20478.5|20613.36|20493.36|20596.23|20476.23|288
1630299600000|2021-08-30 05:00:00|20598.71|20478.71|20592.16|20472.16|20598.75|20478.75|20549.5|20429.5|292
1630299900000|2021-08-30 05:05:00|20591.91|20471.91|20626.13|20506.13|20632.36|20512.36|20591.91|20471.91|288
1630300200000|2021-08-30 05:10:00|20626.12|20506.12|20667.11|20547.11|20667.37|20547.37|20606.43|20486.43|272
1630300500000|2021-08-30 05:15:00|20667.43|20547.43|20684.43|20564.43|20686.96|20566.96|20655.58|20535.58|274
1630300800000|2021-08-30 05:20:00|20684.74|20564.74|20681.35|20561.35|20692.04|20572.04|20675.45|20555.45|276
1630301100000|2021-08-30 05:25:00|20681.33|20561.33|20637.17|20517.17|20681.49|20561.49|20637.17|20517.17|291
1630301400000|2021-08-30 05:30:00|20637.16|20517.16|20665|20545|20665|20545|20625.53|20505.53|283
1630301700000|2021-08-30 05:35:00|20665.05|20545.05|20697.92|20577.92|20697.92|20577.92|20651.95|20531.95|284
1630302000000|2021-08-30 05:40:00|20697.94|20577.94|20679.23|20559.23|20699.21|20579.21|20679.23|20559.23|282
1630302300000|2021-08-30 05:45:00|20679.2|20559.2|20663.27|20543.27|20685.88|20565.88|20663.27|20543.27|275
1630302600000|2021-08-30 05:50:00|20663.33|20543.33|20667.36|20547.36|20673.41|20553.41|20656.38|20536.38|267
1630302900000|2021-08-30 05:55:00|20667.48|20547.48|20682.65|20562.65|20682.65|20562.65|20656.99|20536.99|285
1630303200000|2021-08-30 06:00:00|20682.86|20562.86|20626.32|20506.32|20685.35|20565.35|20626.32|20506.32|281
1630303500000|2021-08-30 06:05:00|20624.87|20504.87|20641.39|20521.39|20643.32|20523.32|20618.1|20498.1|280
1630303800000|2021-08-30 06:10:00|20640.94|20520.94|20617.51|20497.51|20651.19|20531.19|20615.81|20495.81|272
1630304100000|2021-08-30 06:15:00|20617.65|20497.65|20649.33|20529.33|20649.33|20529.33|20608.63|20488.63|276
1630304400000|2021-08-30 06:20:00|20649.39|20529.39|20634.01|20514.01|20664.1|20544.1|20633.3|20513.3|284
1630304700000|2021-08-30 06:25:00|20633.94|20513.94|20582.84|20462.84|20637.17|20517.17|20582.61|20462.61|280
1630305000000|2021-08-30 06:30:00|20582.6|20462.6|20576.66|20456.66|20593.9|20473.9|20572.79|20452.79|296
1630305300000|2021-08-30 06:35:00|20575.69|20455.69|20683.1|20563.1|20685.07|20565.07|20507.94|20387.94|296
1630305600000|2021-08-30 06:40:00|20683.26|20563.26|20617.21|20497.21|20686.26|20566.26|20611.99|20491.99|297
1630305900000|2021-08-30 06:45:00|20617.14|20497.14|20681.95|20561.95|20681.95|20561.95|20603.94|20483.94|290
1630306200000|2021-08-30 06:50:00|20681.22|20561.22|20679.32|20559.32|20687.65|20567.65|20668.87|20548.87|289
1630306500000|2021-08-30 06:55:00|20680.15|20560.15|20654.47|20534.47|20681.48|20561.48|20654.13|20534.13|270
1630306800000|2021-08-30 07:00:00|20654.15|20534.15|20612.66|20492.66|20654.15|20534.15|20610.72|20490.72|272
1630307100000|2021-08-30 07:05:00|20612.72|20492.72|20608.62|20488.62|20628.67|20508.67|20606.45|20486.45|284
1630307400000|2021-08-30 07:10:00|20608.17|20488.17|20602.18|20482.18|20612.32|20492.32|20583.39|20463.39|288
1630307700000|2021-08-30 07:15:00|20602.32|20482.32|20640.51|20520.51|20645.19|20525.19|20583.12|20463.12|292
1630308000000|2021-08-30 07:20:00|20640|20520|20685.47|20565.47|20685.66|20565.66|20637.83|20517.83|294
1630308300000|2021-08-30 07:25:00|20685.63|20565.63|20710.32|20590.32|20711.04|20591.04|20681.04|20561.04|209
1630308600000|2021-08-30 07:30:00|20702.53|20582.53|20703.08|20583.08|20704.69|20584.69|20702.53|20582.53|30
1630308900000|2021-08-30 07:35:00|20703.12|20583.12|20675.95|20555.95|20703.24|20583.24|20673.54|20553.54|277
1630309200000|2021-08-30 07:40:00|20676.07|20556.07|20653.58|20533.58|20686.98|20566.98|20649.38|20529.38|283
1630309500000|2021-08-30 07:45:00|20653.5|20533.5|20691.23|20571.23|20691.23|20571.23|20646.94|20526.94|296
1630309800000|2021-08-30 07:50:00|20691.05|20571.05|20691.47|20571.47|20691.47|20571.47|20677.58|20557.58|290
1630310100000|2021-08-30 07:55:00|20691.67|20571.67|20693.05|20573.05|20699.46|20579.46|20660.33|20540.33|283
1630310400000|2021-08-30 08:00:00|20692.83|20572.83|20701.1|20581.1|20707.5|20587.5|20658.75|20538.75|283
1630310700000|2021-08-30 08:05:00|20700.33|20580.33|20674.77|20554.77|20700.33|20580.33|20674.62|20554.62|284
1630311000000|2021-08-30 08:10:00|20674.98|20554.98|20664.65|20544.65|20676.56|20556.56|20658.49|20538.49|289
1630311300000|2021-08-30 08:15:00|20664.21|20544.21|20661.11|20541.11|20664.21|20544.21|20652.27|20532.27|272
1630311600000|2021-08-30 08:20:00|20661.47|20541.47|20679.55|20559.55|20679.55|20559.55|20653.6|20533.6|264
1630311900000|2021-08-30 08:25:00|20679.98|20559.98|20731.73|20611.73|20731.73|20611.73|20679.98|20559.98|284
1630312200000|2021-08-30 08:30:00|20732.19|20612.19|20723.59|20603.59|20733.75|20613.75|20710.2|20590.2|261
1630312500000|2021-08-30 08:35:00|20723.63|20603.63|20747.17|20627.17|20747.79|20627.79|20723.63|20603.63|275
1630312800000|2021-08-30 08:40:00|20747.05|20627.05|20788.91|20668.91|20789.4|20669.4|20746.69|20626.69|286
1630313100000|2021-08-30 08:45:00|20788.2|20668.2|20786.96|20666.96|20799.08|20679.08|20786.56|20666.56|284
1630313400000|2021-08-30 08:50:00|20786.97|20666.97|20767.27|20647.27|20787.48|20667.48|20766.96|20646.96|263
1630313700000|2021-08-30 08:55:00|20767.65|20647.65|20744.12|20624.12|20769.12|20649.12|20741.86|20621.86|285
1630314000000|2021-08-30 09:00:00|20743.96|20623.96|20718.2|20598.2|20756.94|20636.94|20718|20598|265
1630314300000|2021-08-30 09:05:00|20718.44|20598.44|20710.54|20590.54|20721.65|20601.65|20700.82|20580.82|269
1630314600000|2021-08-30 09:10:00|20710.51|20590.51|20705.68|20585.68|20714.33|20594.33|20696.55|20576.55|275
1630314900000|2021-08-30 09:15:00|20705.32|20585.32|20747.29|20627.29|20751.03|20631.03|20702.1|20582.1|279
1630315200000|2021-08-30 09:20:00|20747.38|20627.38|20726.46|20606.46|20747.44|20627.44|20725.03|20605.03|266
1630315500000|2021-08-30 09:25:00|20725.55|20605.55|20707.41|20587.41|20725.55|20605.55|20707.31|20587.31|274
1630315800000|2021-08-30 09:30:00|20706.54|20586.54|20709.07|20589.07|20730.83|20610.83|20704.99|20584.99|272
1630316100000|2021-08-30 09:35:00|20708.83|20588.83|20709.63|20589.63|20713.09|20593.09|20691.36|20571.36|260
1630316400000|2021-08-30 09:40:00|20709.41|20589.41|20692.08|20572.08|20711.45|20591.45|20692.07|20572.07|273
1630316700000|2021-08-30 09:45:00|20691.69|20571.69|20677.9|20557.9|20691.69|20571.69|20677.9|20557.9|277
1630317000000|2021-08-30 09:50:00|20676.65|20556.65|20669.37|20549.37|20676.65|20556.65|20656.56|20536.56|291
1630317300000|2021-08-30 09:55:00|20668.66|20548.66|20664.54|20544.54|20683.37|20563.37|20655.24|20535.24|293
1630317600000|2021-08-30 10:00:00|20664.26|20544.26|20654.11|20534.11|20664.26|20544.26|20647.79|20527.79|294
1630317900000|2021-08-30 10:05:00|20654.64|20534.64|20640.1|20520.1|20661.08|20541.08|20635.21|20515.21|295
1630318200000|2021-08-30 10:10:00|20640.33|20520.33|20664.83|20544.83|20669.31|20549.31|20637.4|20517.4|292
1630318500000|2021-08-30 10:15:00|20664.7|20544.7|20663.89|20543.89|20676.9|20556.9|20652.22|20532.22|290
1630318800000|2021-08-30 10:20:00|20664.41|20544.41|20665.16|20545.16|20667.71|20547.71|20643.85|20523.85|287
1630319100000|2021-08-30 10:25:00|20665.15|20545.15|20643.69|20523.69|20666.23|20546.23|20639.18|20519.18|278
1630319400000|2021-08-30 10:30:00|20643.44|20523.44|20653.02|20533.02|20656.63|20536.63|20627.48|20507.48|287
1630319700000|2021-08-30 10:35:00|20653.2|20533.2|20665.98|20545.98|20667.57|20547.57|20649.91|20529.91|290
1630320000000|2021-08-30 10:40:00|20665.97|20545.97|20656.36|20536.36|20668.09|20548.09|20649.49|20529.49|290
1630320300000|2021-08-30 10:45:00|20656.3|20536.3|20703.33|20583.33|20705.6|20585.6|20656.3|20536.3|287
1630320600000|2021-08-30 10:50:00|20703.14|20583.14|20714.68|20594.68|20716.89|20596.89|20702.82|20582.82|268
1630320900000|2021-08-30 10:55:00|20714.69|20594.69|20699.9|20579.9|20714.78|20594.78|20699.55|20579.55|255
1630321200000|2021-08-30 11:00:00|20699.93|20579.93|20692.93|20572.93|20704.7|20584.7|20691.74|20571.74|270
1630321500000|2021-08-30 11:05:00|20692.57|20572.57|20658.5|20538.5|20692.62|20572.62|20658.23|20538.23|265
1630321800000|2021-08-30 11:10:00|20658.55|20538.55|20637.63|20517.63|20663.64|20543.64|20636.27|20516.27|276
1630322100000|2021-08-30 11:15:00|20637.4|20517.4|20629.84|20509.84|20637.84|20517.84|20621.86|20501.86|256
1630322400000|2021-08-30 11:20:00|20629.99|20509.99|20631.09|20511.09|20636.74|20516.74|20620.42|20500.42|261
1630322700000|2021-08-30 11:25:00|20631.21|20511.21|20573.48|20453.48|20632.78|20512.78|20573.48|20453.48|282
1630323000000|2021-08-30 11:30:00|20573.56|20453.56|20511.99|20391.99|20573.71|20453.71|20511.99|20391.99|290
1630323300000|2021-08-30 11:35:00|20512.13|20392.13|20525.86|20405.86|20541.34|20421.34|20508.17|20388.17|292
1630323600000|2021-08-30 11:40:00|20525.88|20405.88|20626.07|20506.07|20626.88|20506.88|20525.88|20405.88|288
1630323900000|2021-08-30 11:45:00|20625.93|20505.93|20610.94|20490.94|20642|20522|20609.13|20489.13|283
1630324200000|2021-08-30 11:50:00|20610.85|20490.85|20572.79|20452.79|20610.97|20490.97|20572.55|20452.55|291
1630324500000|2021-08-30 11:55:00|20572.8|20452.8|20614.8|20494.8|20615|20495|20554.81|20434.81|287
1630324800000|2021-08-30 12:00:00|20615.01|20495.01|20549.95|20429.95|20621.09|20501.09|20549.19|20429.19|290
1630325100000|2021-08-30 12:05:00|20548.44|20428.44|20517.64|20397.64|20548.44|20428.44|20517.64|20397.64|286
1630325400000|2021-08-30 12:10:00|20516.5|20396.5|20489.94|20369.94|20516.7|20396.7|20475.68|20355.68|290
1630325700000|2021-08-30 12:15:00|20488.57|20368.57|20452.15|20332.15|20492.17|20372.17|20438.55|20318.55|290
1630326000000|2021-08-30 12:20:00|20452.25|20332.25|20399.87|20279.87|20452.91|20332.91|20398.37|20278.37|288
1630326300000|2021-08-30 12:25:00|20400|20280|20382.96|20262.96|20415.55|20295.55|20369.62|20249.62|293
1630326600000|2021-08-30 12:30:00|20382.64|20262.64|20424.65|20304.65|20424.65|20304.65|20377.4|20257.4|290
1630326900000|2021-08-30 12:35:00|20424.85|20304.85|20395.88|20275.88|20430.29|20310.29|20385.41|20265.41|291
1630327200000|2021-08-30 12:40:00|20396.72|20276.72|20450.62|20330.62|20450.62|20330.62|20380.53|20260.53|295
1630327500000|2021-08-30 12:45:00|20450.93|20330.93|20482.54|20362.54|20491.69|20371.69|20450.93|20330.93|294
1630327800000|2021-08-30 12:50:00|20482.39|20362.39|20448|20328|20482.39|20362.39|20443.42|20323.42|283
1630328100000|2021-08-30 12:55:00|20447.82|20327.82|20390.29|20270.29|20455.77|20335.77|20389.7|20269.7|288
1630328400000|2021-08-30 13:00:00|20390.71|20270.71|20397.19|20277.19|20410.02|20290.02|20375.05|20255.05|289
1630328700000|2021-08-30 13:05:00|20397.32|20277.32|20349.8|20229.8|20397.57|20277.57|20349.8|20229.8|290
1630329000000|2021-08-30 13:10:00|20349.82|20229.82|20295.45|20175.45|20362.29|20242.29|20288.08|20168.08|295
1630329300000|2021-08-30 13:15:00|20298.64|20178.64|20408.53|20288.53|20408.73|20288.73|20298.64|20178.64|295
1630329600000|2021-08-30 13:20:00|20408.63|20288.63|20394.6|20274.6|20426.74|20306.74|20394.49|20274.49|295
1630329900000|2021-08-30 13:25:00|20394.09|20274.09|20338.82|20218.82|20395.83|20275.83|20338.82|20218.82|294
1630330200000|2021-08-30 13:30:00|20338.33|20218.33|20381.46|20261.46|20381.46|20261.46|20318.68|20198.68|292
1630330500000|2021-08-30 13:35:00|20383.23|20263.23|20420.31|20300.31|20434.56|20314.56|20383.23|20263.23|289
1630330800000|2021-08-30 13:40:00|20420.26|20300.26|20407.81|20287.81|20434.45|20314.45|20403.92|20283.92|285
1630331100000|2021-08-30 13:45:00|20407.04|20287.04|20448.64|20328.64|20448.64|20328.64|20406.9|20286.9|291
1630331400000|2021-08-30 13:50:00|20449.19|20329.19|20465.13|20345.13|20469.48|20349.48|20440.13|20320.13|289
1630331700000|2021-08-30 13:55:00|20464.58|20344.58|20470.61|20350.61|20470.61|20350.61|20435.94|20315.94|294
1630332000000|2021-08-30 14:00:00|20472.56|20352.56|20548.68|20428.68|20548.7|20428.7|20462.17|20342.17|297
1630332300000|2021-08-30 14:05:00|20548.46|20428.46|20533.61|20413.61|20549.51|20429.51|20530.89|20410.89|288
1630332600000|2021-08-30 14:10:00|20533.89|20413.89|20524.2|20404.2|20534.08|20414.08|20513.73|20393.73|284
1630332900000|2021-08-30 14:15:00|20524.85|20404.85|20518.87|20398.87|20527.79|20407.79|20502.29|20382.29|293
1630333200000|2021-08-30 14:20:00|20519.04|20399.04|20549.56|20429.56|20549.56|20429.56|20513.85|20393.85|290
1630333500000|2021-08-30 14:25:00|20549.24|20429.24|20554.03|20434.03|20556.64|20436.64|20547.8|20427.8|289
1630333800000|2021-08-30 14:30:00|20554.08|20434.08|20515.37|20395.37|20555.44|20435.44|20514.99|20394.99|286
1630334100000|2021-08-30 14:35:00|20516.79|20396.79|20522.69|20402.69|20525.99|20405.99|20482.62|20362.62|291
1630334400000|2021-08-30 14:40:00|20522.67|20402.67|20477.9|20357.9|20524.2|20404.2|20475.14|20355.14|288
1630334700000|2021-08-30 14:45:00|20477.99|20357.99|20477.39|20357.39|20492.94|20372.94|20464.71|20344.71|284
1630335000000|2021-08-30 14:50:00|20477.36|20357.36|20421.86|20301.86|20477.4|20357.4|20420.96|20300.96|292
1630335300000|2021-08-30 14:55:00|20421.53|20301.53|20439.74|20319.74|20442.58|20322.58|20409.34|20289.34|286
1630335600000|2021-08-30 15:00:00|20438.59|20318.59|20459.35|20339.35|20466.51|20346.51|20425.72|20305.72|291
1630335900000|2021-08-30 15:05:00|20459.22|20339.22|20494.05|20374.05|20499.24|20379.24|20455.04|20335.04|283
1630336200000|2021-08-30 15:10:00|20494.48|20374.48|20508.6|20388.6|20508.74|20388.74|20481.21|20361.21|287
1630336500000|2021-08-30 15:15:00|20508.34|20388.34|20531.61|20411.61|20535.21|20415.21|20497.21|20377.21|286
1630336800000|2021-08-30 15:20:00|20531.45|20411.45|20507.06|20387.06|20532.99|20412.99|20506.83|20386.83|281
1630337100000|2021-08-30 15:25:00|20506.79|20386.79|20527.62|20407.62|20528.7|20408.7|20501.19|20381.19|277
1630337400000|2021-08-30 15:30:00|20526.33|20406.33|20611.66|20491.66|20611.66|20491.66|20526.33|20406.33|287
1630337700000|2021-08-30 15:35:00|20612.22|20492.22|20640.28|20520.28|20653.43|20533.43|20612.22|20492.22|294
1630338000000|2021-08-30 15:40:00|20640.65|20520.65|20642.95|20522.95|20645.7|20525.7|20630.35|20510.35|293
1630338300000|2021-08-30 15:45:00|20643.13|20523.13|20678.27|20558.27|20685.04|20565.04|20643.08|20523.08|292
1630338600000|2021-08-30 15:50:00|20679.24|20559.24|20708.27|20588.27|20715.29|20595.29|20678.01|20558.01|290
1630338900000|2021-08-30 15:55:00|20706.98|20586.98|20695.42|20575.42|20711.76|20591.76|20694.14|20574.14|289
1630339200000|2021-08-30 16:00:00|20695.48|20575.48|20678.15|20558.15|20707.94|20587.94|20659.97|20539.97|293
1630339500000|2021-08-30 16:05:00|20678.95|20558.95|20700.94|20580.94|20701.16|20581.16|20673.86|20553.86|283
1630339800000|2021-08-30 16:10:00|20700.67|20580.67|20734.26|20614.26|20746.6|20626.6|20700.2|20580.2|292
1630340100000|2021-08-30 16:15:00|20735.44|20615.44|20713.15|20593.15|20766.61|20646.61|20713.15|20593.15|296
1630340400000|2021-08-30 16:20:00|20712.46|20592.46|20708.28|20588.28|20712.57|20592.57|20690.27|20570.27|297
1630340700000|2021-08-30 16:25:00|20707.54|20587.54|20759.34|20639.34|20762.51|20642.51|20706.93|20586.93|296
1630341000000|2021-08-30 16:30:00|20759.41|20639.41|20753.4|20633.4|20767.44|20647.44|20729.19|20609.19|294
1630341300000|2021-08-30 16:35:00|20753.51|20633.51|20770.23|20650.23|20785.72|20665.72|20739.2|20619.2|291
1630341600000|2021-08-30 16:40:00|20771.09|20651.09|20812.38|20692.38|20813.51|20693.51|20771.09|20651.09|289
1630341900000|2021-08-30 16:45:00|20812.52|20692.52|20830.29|20710.29|20840.67|20720.67|20812.42|20692.42|289
1630342200000|2021-08-30 16:50:00|20830.21|20710.21|20816.83|20696.83|20832.25|20712.25|20809|20689|296
1630342500000|2021-08-30 16:55:00|20816.49|20696.49|20834.92|20714.92|20834.95|20714.95|20816.49|20696.49|291
1630342800000|2021-08-30 17:00:00|20834.99|20714.99|20817.66|20697.66|20848.41|20728.41|20816.67|20696.67|296
1630343100000|2021-08-30 17:05:00|20817.18|20697.18|20788.94|20668.94|20817.79|20697.79|20788.94|20668.94|286
1630343400000|2021-08-30 17:10:00|20788.71|20668.71|20785.03|20665.03|20807.25|20687.25|20782.71|20662.71|295
1630343700000|2021-08-30 17:15:00|20785.26|20665.26|20833.68|20713.68|20835.58|20715.58|20785.19|20665.19|290
1630344000000|2021-08-30 17:20:00|20833.31|20713.31|20815.57|20695.57|20833.31|20713.31|20814.24|20694.24|288
1630344300000|2021-08-30 17:25:00|20815.39|20695.39|20825.62|20705.62|20836.73|20716.73|20814.91|20694.91|286
1630344600000|2021-08-30 17:30:00|20825.73|20705.73|20818.55|20698.55|20831.11|20711.11|20817.22|20697.22|284
1630344900000|2021-08-30 17:35:00|20818.43|20698.43|20801.32|20681.32|20831.71|20711.71|20801.32|20681.32|279
1630345200000|2021-08-30 17:40:00|20801.46|20681.46|20810.73|20690.73|20813.74|20693.74|20800.01|20680.01|296
1630345500000|2021-08-30 17:45:00|20810.74|20690.74|20801.37|20681.37|20814.78|20694.78|20798.15|20678.15|294
1630345800000|2021-08-30 17:50:00|20801.36|20681.36|20808.63|20688.63|20812.59|20692.59|20797.27|20677.27|283
1630346100000|2021-08-30 17:55:00|20808.65|20688.65|20892.7|20772.7|20895.46|20775.46|20807.81|20687.81|294
1630346400000|2021-08-30 18:00:00|20893.32|20773.32|20904.52|20784.52|20935.26|20815.26|20893.12|20773.12|297
1630346700000|2021-08-30 18:05:00|20904.5|20784.5|20908.99|20788.99|20913.24|20793.24|20885.84|20765.84|293
1630347000000|2021-08-30 18:10:00|20909.02|20789.02|20877.23|20757.23|20909.02|20789.02|20877.23|20757.23|286
1630347300000|2021-08-30 18:15:00|20877.25|20757.25|20861.57|20741.57|20888.38|20768.38|20861.57|20741.57|290
1630347600000|2021-08-30 18:20:00|20861.78|20741.78|20833.65|20713.65|20861.78|20741.78|20820.44|20700.44|291
1630347900000|2021-08-30 18:25:00|20833.62|20713.62|20858.9|20738.9|20861.08|20741.08|20831.67|20711.67|283
1630348200000|2021-08-30 18:30:00|20859.04|20739.04|20892.03|20772.03|20897.99|20777.99|20858.24|20738.24|286
1630348500000|2021-08-30 18:35:00|20891.28|20771.28|20906.64|20786.64|20907.09|20787.09|20880.18|20760.18|286
1630348800000|2021-08-30 18:40:00|20906.65|20786.65|20927.19|20807.19|20952.53|20832.53|20906.39|20786.39|295
1630349100000|2021-08-30 18:45:00|20927.78|20807.78|20948.82|20828.82|20958.35|20838.35|20923.83|20803.83|291
1630349400000|2021-08-30 18:50:00|20948.72|20828.72|20988.07|20868.07|20993.53|20873.53|20947.22|20827.22|293
1630349700000|2021-08-30 18:55:00|20987.72|20867.72|21008.24|20888.24|21011.41|20891.41|20986.94|20866.94|296
1630350000000|2021-08-30 19:00:00|21008.17|20888.17|21059.52|20939.52|21060.67|20940.67|21008.1|20888.1|299
1630350300000|2021-08-30 19:05:00|21059.67|20939.67|21017.36|20897.36|21060.41|20940.41|21015.72|20895.72|297
1630350600000|2021-08-30 19:10:00|21016.44|20896.44|21037.92|20917.92|21067.64|20947.64|21015.2|20895.2|298
1630350900000|2021-08-30 19:15:00|21038.96|20918.96|21004.51|20884.51|21042.08|20922.08|20978.07|20858.07|298
1630351200000|2021-08-30 19:20:00|21004.52|20884.52|20999.49|20879.49|21024.19|20904.19|20995.3|20875.3|292
1630351500000|2021-08-30 19:25:00|20999.9|20879.9|21019.3|20899.3|21022.4|20902.4|20998.29|20878.29|289
1630351800000|2021-08-30 19:30:00|21018.87|20898.87|21053.43|20933.43|21053.77|20933.77|21017.57|20897.57|293
1630352100000|2021-08-30 19:35:00|21054.68|20934.68|21077.84|20957.84|21077.91|20957.91|21053.05|20933.05|296
1630352400000|2021-08-30 19:40:00|21076.64|20956.64|21111.81|20991.81|21111.81|20991.81|21076.64|20956.64|298
1630352700000|2021-08-30 19:45:00|21111.63|20991.63|21109.61|20989.61|21115.77|20995.77|21101.08|20981.08|291
1630353000000|2021-08-30 19:50:00|21108.97|20988.97|21158.78|21038.78|21159.45|21039.45|21105.23|20985.23|291
1630353300000|2021-08-30 19:55:00|21158.73|21038.73|21164.5|21044.5|21165.95|21045.95|21144.1|21024.1|298
1630353600000|2021-08-30 20:00:00|21165.05|21045.05|21158.53|21038.53|21191.19|21071.19|21158.53|21038.53|298
1630353900000|2021-08-30 20:05:00|21158.1|21038.1|21157.01|21037.01|21172.97|21052.97|21153.89|21033.89|291
1630354200000|2021-08-30 20:10:00|21157.1|21037.1|21192.94|21072.94|21200.49|21080.49|21156.34|21036.34|294
1630354500000|2021-08-30 20:15:00|21193.08|21073.08|21146.87|21026.87|21196.39|21076.39|21145.03|21025.03|296
1630354800000|2021-08-30 20:20:00|21145.81|21025.81|21136.06|21016.06|21156.05|21036.05|21130.8|21010.8|293
1630355100000|2021-08-30 20:25:00|21135.23|21015.23|21113.84|20993.84|21140.02|21020.02|21113.16|20993.16|295
1630355400000|2021-08-30 20:30:00|21114.01|20994.01|21120.05|21000.05|21126.05|21006.05|21111.15|20991.15|296
1630355700000|2021-08-30 20:35:00|21120.1|21000.1|21124.13|21004.13|21137.41|21017.41|21117.83|20997.83|285
1630356000000|2021-08-30 20:40:00|21124.21|21004.21|21165.08|21045.08|21167.89|21047.89|21115.31|20995.31|292
1630356300000|2021-08-30 20:45:00|21165.2|21045.2|21162.36|21042.36|21198.48|21078.48|21161.07|21041.07|292
1630356600000|2021-08-30 20:50:00|21163.56|21043.56|21155.96|21035.96|21168.98|21048.98|21154.99|21034.99|274
1630356900000|2021-08-30 20:55:00|21155.79|21035.79|21176.28|21056.28|21177.37|21057.37|21152.28|21032.28|282
1630357200000|2021-08-30 21:00:00|21175.35|21055.35|21154.82|21034.82|21180.61|21060.61|21153.98|21033.98|289
1630357500000|2021-08-30 21:05:00|21154.76|21034.76|21047.64|20927.64|21155.53|21035.53|21047.35|20927.35|296
1630357800000|2021-08-30 21:10:00|21048.59|20928.59|21084.8|20964.8|21086.18|20966.18|21046.55|20926.55|294
1630358100000|2021-08-30 21:15:00|21085.3|20965.3|21075.53|20955.53|21117.94|20997.94|21075.53|20955.53|279
1630358400000|2021-08-30 21:20:00|21074.53|20954.53|21015.96|20895.96|21074.53|20954.53|21015.96|20895.96|288
1630358700000|2021-08-30 21:25:00|21016.41|20896.41|20992.48|20872.48|21019.98|20899.98|20969.9|20849.9|293
1630359000000|2021-08-30 21:30:00|20991.59|20871.59|21015.93|20895.93|21016.85|20896.85|20988.66|20868.66|285
1630359300000|2021-08-30 21:35:00|21015.69|20895.69|21062.03|20942.03|21062.76|20942.76|21014.21|20894.21|289
1630359600000|2021-08-30 21:40:00|21061.54|20941.54|21071.12|20951.12|21077.4|20957.4|21058.98|20938.98|274
1630359900000|2021-08-30 21:45:00|21071.15|20951.15|21089.43|20969.43|21095.63|20975.63|21071.01|20951.01|292
1630360200000|2021-08-30 21:50:00|21089.68|20969.68|21084.78|20964.78|21094.24|20974.24|21084.03|20964.03|293
1630360500000|2021-08-30 21:55:00|21084.41|20964.41|21090.36|20970.36|21095.83|20975.83|21082.15|20962.15|288
1630360800000|2021-08-30 22:00:00|21091.63|20971.63|21100.44|20980.44|21119.25|20999.25|21088.38|20968.38|293
1630361100000|2021-08-30 22:05:00|21099.65|20979.65|21033.2|20913.2|21099.65|20979.65|21027.81|20907.81|298
1630361400000|2021-08-30 22:10:00|21032.98|20912.98|21020.11|20900.11|21048.32|20928.32|21020.11|20900.11|293
1630361700000|2021-08-30 22:15:00|21019.37|20899.37|21015.47|20895.47|21048.63|20928.63|21010.05|20890.05|294
1630362000000|2021-08-30 22:20:00|21015.36|20895.36|20900.69|20780.69|21015.46|20895.46|20900.69|20780.69|296
1630362300000|2021-08-30 22:25:00|20895.13|20775.13|20850.49|20730.49|20911.13|20791.13|20846.07|20726.07|297
1630362600000|2021-08-30 22:30:00|20849.69|20729.69|20825.38|20705.38|20887.78|20767.78|20825.38|20705.38|295
1630362900000|2021-08-30 22:35:00|20824.92|20704.92|20818.91|20698.91|20863.47|20743.47|20812.8|20692.8|296
1630363200000|2021-08-30 22:40:00|20819.39|20699.39|20765.69|20645.69|20830.93|20710.93|20760.01|20640.01|296
1630363500000|2021-08-30 22:45:00|20766.1|20646.1|20835.73|20715.73|20835.73|20715.73|20764.92|20644.92|298
1630363800000|2021-08-30 22:50:00|20835.79|20715.79|20806.32|20686.32|20847.63|20727.63|20786.89|20666.89|293
1630364100000|2021-08-30 22:55:00|20806.8|20686.8|20768.58|20648.58|20808.01|20688.01|20754.88|20634.88|297
1630364400000|2021-08-30 23:00:00|20768.35|20648.35|20655.72|20535.72|20771.7|20651.7|20655.72|20535.72|296
1630364700000|2021-08-30 23:05:00|20652.77|20532.77|20628.1|20508.1|20664.64|20544.64|20589.98|20469.98|298
1630365000000|2021-08-30 23:10:00|20628.41|20508.41|20630.37|20510.37|20636.43|20516.43|20591.85|20471.85|294
1630365300000|2021-08-30 23:15:00|20632.07|20512.07|20611.51|20491.51|20677.04|20557.04|20611.23|20491.23|298
1630365600000|2021-08-30 23:20:00|20611.25|20491.25|20595.11|20475.11|20611.42|20491.42|20590.89|20470.89|291
1630365900000|2021-08-30 23:25:00|20594.06|20474.06|20588.12|20468.12|20594.06|20474.06|20537.74|20417.74|298
1630366200000|2021-08-30 23:30:00|20588.49|20468.49|20504.42|20384.42|20591.44|20471.44|20497.87|20377.87|300
1630366500000|2021-08-30 23:35:00|20504.07|20384.07|20552.08|20432.08|20552.08|20432.08|20447|20327|299
1630366800000|2021-08-30 23:40:00|20555.05|20435.05|20435.33|20315.33|20568.02|20448.02|20435.33|20315.33|297
1630367100000|2021-08-30 23:45:00|20433.93|20313.93|20391.39|20271.39|20433.93|20313.93|20322.75|20202.75|298
1630367400000|2021-08-30 23:50:00|20389.77|20269.77|20429.11|20309.11|20463.16|20343.16|20362.17|20242.17|299
1630367700000|2021-08-30 23:55:00|20428.57|20308.57|20413.86|20293.86|20428.57|20308.57|20375.4|20255.4|299
1630368000000|2021-08-31 00:00:00|20413.6|20293.6|20403.36|20283.36|20420.38|20300.38|20332.67|20212.67|300
1630368300000|2021-08-31 00:05:00|20402.59|20282.59|20514.94|20394.94|20520.75|20400.75|20402.59|20282.59|297
1630368600000|2021-08-31 00:10:00|20513.77|20393.77|20534.5|20414.5|20534.87|20414.87|20478.34|20358.34|297
1630368900000|2021-08-31 00:15:00|20534.3|20414.3|20423.53|20303.53|20534.86|20414.86|20423.53|20303.53|296
1630369200000|2021-08-31 00:20:00|20423.38|20303.38|20358.11|20238.11|20424.33|20304.33|20328.82|20208.82|296
1630369500000|2021-08-31 00:25:00|20358.31|20238.31|20277.18|20157.18|20360.74|20240.74|20276.92|20156.92|299
1630369800000|2021-08-31 00:30:00|20276.09|20156.09|20270.83|20150.83|20311.59|20191.59|20217.2|20097.2|300
1630370100000|2021-08-31 00:35:00|20271.12|20151.12|20252.61|20132.61|20304.4|20184.4|20252.61|20132.61|298
1630370400000|2021-08-31 00:40:00|20253.08|20133.08|20242.99|20122.99|20276.74|20156.74|20203.14|20083.14|300
1630370700000|2021-08-31 00:45:00|20243.6|20123.6|20322.81|20202.81|20323.03|20203.03|20223|20103|299
1630371000000|2021-08-31 00:50:00|20323.95|20203.95|20349.55|20229.55|20360.38|20240.38|20323.95|20203.95|299
1630371300000|2021-08-31 00:55:00|20349.79|20229.79|20336.02|20216.02|20350.61|20230.61|20314.61|20194.61|292
1630371600000|2021-08-31 01:00:00|20336.06|20216.06|20369.01|20249.01|20391.1|20271.1|20273.27|20153.27|298
1630371900000|2021-08-31 01:05:00|20368.97|20248.97|20324.66|20204.66|20379.99|20259.99|20318|20198|296
1630372200000|2021-08-31 01:10:00|20324.86|20204.86|20380.89|20260.89|20382.3|20262.3|20311.39|20191.39|291
1630372500000|2021-08-31 01:15:00|20380.63|20260.63|20384.09|20264.09|20388.93|20268.93|20346.25|20226.25|297
1630372800000|2021-08-31 01:20:00|20384.02|20264.02|20388.01|20268.01|20411.6|20291.6|20371.58|20251.58|297
1630373100000|2021-08-31 01:25:00|20387.67|20267.67|20370.79|20250.79|20388.76|20268.76|20369.75|20249.75|293
1630373400000|2021-08-31 01:30:00|20370.74|20250.74|20391.38|20271.38|20391.64|20271.64|20339.82|20219.82|296
1630373700000|2021-08-31 01:35:00|20392.13|20272.13|20360.76|20240.76|20392.61|20272.61|20360.76|20240.76|293
1630374000000|2021-08-31 01:40:00|20360.1|20240.1|20364.37|20244.37|20364.37|20244.37|20347.14|20227.14|295
1630374300000|2021-08-31 01:45:00|20364.48|20244.48|20313.98|20193.98|20365.54|20245.54|20307.96|20187.96|289
1630374600000|2021-08-31 01:50:00|20314.84|20194.84|20370.46|20250.46|20371.05|20251.05|20314.52|20194.52|293
1630374900000|2021-08-31 01:55:00|20370.77|20250.77|20362.58|20242.58|20373.02|20253.02|20333.36|20213.36|296
1630375200000|2021-08-31 02:00:00|20362.85|20242.85|20304.3|20184.3|20362.85|20242.85|20303.65|20183.65|295
1630375500000|2021-08-31 02:05:00|20304.03|20184.03|20286.2|20166.2|20324.3|20204.3|20285.97|20165.97|297
1630375800000|2021-08-31 02:10:00|20285.55|20165.55|20279.44|20159.44|20285.55|20165.55|20258.62|20138.62|294
1630376100000|2021-08-31 02:15:00|20279.59|20159.59|20338.19|20218.19|20339.35|20219.35|20275.33|20155.33|298
1630376400000|2021-08-31 02:20:00|20338.38|20218.38|20382.3|20262.3|20382.3|20262.3|20336.87|20216.87|296
1630376700000|2021-08-31 02:25:00|20382.63|20262.63|20446.77|20326.77|20447.44|20327.44|20382.63|20262.63|298
1630377000000|2021-08-31 02:30:00|20446.65|20326.65|20427.31|20307.31|20447.17|20327.17|20404.04|20284.04|296
1630377300000|2021-08-31 02:35:00|20427.49|20307.49|20425.06|20305.06|20431.61|20311.61|20398.56|20278.56|292
1630377600000|2021-08-31 02:40:00|20425.33|20305.33|20413.43|20293.43|20429.46|20309.46|20403.42|20283.42|297
1630377900000|2021-08-31 02:45:00|20413.81|20293.81|20424.18|20304.18|20434.04|20314.04|20409.54|20289.54|297
1630378200000|2021-08-31 02:50:00|20425.39|20305.39|20415.22|20295.22|20433.78|20313.78|20412.99|20292.99|295
1630378500000|2021-08-31 02:55:00|20415.02|20295.02|20467.9|20347.9|20467.9|20347.9|20395.6|20275.6|294
1630378800000|2021-08-31 03:00:00|20468.6|20348.6|20494.57|20374.57|20518.2|20398.2|20447.17|20327.17|295
1630379100000|2021-08-31 03:05:00|20495.28|20375.28|20471.92|20351.92|20495.39|20375.39|20458.18|20338.18|295
1630379400000|2021-08-31 03:10:00|20472.03|20352.03|20497.26|20377.26|20503.18|20383.18|20466.53|20346.53|292
1630379700000|2021-08-31 03:15:00|20496.9|20376.9|20503.42|20383.42|20503.79|20383.79|20475.59|20355.59|296
1630380000000|2021-08-31 03:20:00|20502.86|20382.86|20543.99|20423.99|20543.99|20423.99|20502.64|20382.64|294
1630380300000|2021-08-31 03:25:00|20544|20424|20535.67|20415.67|20544|20424|20523.57|20403.57|297
1630380600000|2021-08-31 03:30:00|20536.29|20416.29|20489.77|20369.77|20537.83|20417.83|20489|20369|293
1630380900000|2021-08-31 03:35:00|20490.05|20370.05|20493.04|20373.04|20495.2|20375.2|20478.83|20358.83|294
1630381200000|2021-08-31 03:40:00|20492.68|20372.68|20496.7|20376.7|20497.25|20377.25|20479.6|20359.6|287
1630381500000|2021-08-31 03:45:00|20497.13|20377.13|20535.69|20415.69|20553.03|20433.03|20495.82|20375.82|290
1630381800000|2021-08-31 03:50:00|20535.54|20415.54|20576.6|20456.6|20590.05|20470.05|20535.54|20415.54|296
1630382100000|2021-08-31 03:55:00|20576.09|20456.09|20562.13|20442.13|20589.84|20469.84|20561.04|20441.04|290
1630382400000|2021-08-31 04:00:00|20561.98|20441.98|20576.08|20456.08|20576.27|20456.27|20536.95|20416.95|296
1630382700000|2021-08-31 04:05:00|20577.79|20457.79|20602.28|20482.28|20604.16|20484.16|20567.77|20447.77|293
1630383000000|2021-08-31 04:10:00|20602.76|20482.76|20648.99|20528.99|20653.29|20533.29|20602.76|20482.76|295
1630383300000|2021-08-31 04:15:00|20648.5|20528.5|20618.21|20498.21|20648.5|20528.5|20618.02|20498.02|295
1630383600000|2021-08-31 04:20:00|20618.22|20498.22|20637.12|20517.12|20657.37|20537.37|20613.63|20493.63|298
1630383900000|2021-08-31 04:25:00|20637.27|20517.27|20642.13|20522.13|20649.45|20529.45|20636.69|20516.69|294
1630384200000|2021-08-31 04:30:00|20640.99|20520.99|20632.11|20512.11|20640.99|20520.99|20621.16|20501.16|294
1630384500000|2021-08-31 04:35:00|20632.03|20512.03|20664.48|20544.48|20672.19|20552.19|20632.03|20512.03|293
1630384800000|2021-08-31 04:40:00|20663.44|20543.44|20609.71|20489.71|20663.44|20543.44|20609.71|20489.71|294
1630385100000|2021-08-31 04:45:00|20609.29|20489.29|20572.71|20452.71|20627.18|20507.18|20572.71|20452.71|293
1630385400000|2021-08-31 04:50:00|20572.88|20452.88|20521.59|20401.59|20573.4|20453.4|20519.9|20399.9|292
1630385700000|2021-08-31 04:55:00|20521.21|20401.21|20532.4|20412.4|20551.39|20431.39|20520.68|20400.68|291
1630386000000|2021-08-31 05:00:00|20532.35|20412.35|20540.56|20420.56|20541.51|20421.51|20508.3|20388.3|293
1630386300000|2021-08-31 05:05:00|20539.92|20419.92|20536.98|20416.98|20554.42|20434.42|20536.05|20416.05|289
1630386600000|2021-08-31 05:10:00|20536.91|20416.91|20575.88|20455.88|20579.38|20459.38|20535.32|20415.32|291
1630386900000|2021-08-31 05:15:00|20575.87|20455.87|20570.57|20450.57|20581.91|20461.91|20567.12|20447.12|296
1630387200000|2021-08-31 05:20:00|20570.28|20450.28|20605.31|20485.31|20622.74|20502.74|20570.26|20450.26|290
1630387500000|2021-08-31 05:25:00|20605.53|20485.53|20588.76|20468.76|20608.93|20488.93|20567.57|20447.57|299
1630387800000|2021-08-31 05:30:00|20588.75|20468.75|20577.93|20457.93|20597.18|20477.18|20574.71|20454.71|294
1630388100000|2021-08-31 05:35:00|20577.78|20457.78|20527.29|20407.29|20583.74|20463.74|20527.22|20407.22|286
1630388400000|2021-08-31 05:40:00|20526.97|20406.97|20568.42|20448.42|20569.01|20449.01|20525.23|20405.23|295
1630388700000|2021-08-31 05:45:00|20567.78|20447.78|20577.72|20457.72|20582.23|20462.23|20561.88|20441.88|290
1630389000000|2021-08-31 05:50:00|20576.99|20456.99|20546.18|20426.18|20576.99|20456.99|20533.5|20413.5|293
1630389300000|2021-08-31 05:55:00|20544.34|20424.34|20552.98|20432.98|20560.89|20440.89|20529.72|20409.72|279
1630389600000|2021-08-31 06:00:00|20552.87|20432.87|20581.07|20461.07|20584.68|20464.68|20545.49|20425.49|291
1630389900000|2021-08-31 06:05:00|20580.79|20460.79|20601.63|20481.63|20602.31|20482.31|20572.86|20452.86|289
1630390200000|2021-08-31 06:10:00|20602.66|20482.66|20547.36|20427.36|20603.14|20483.14|20541.53|20421.53|297
1630390500000|2021-08-31 06:15:00|20547.68|20427.68|20455.08|20335.08|20554.69|20434.69|20454.61|20334.61|295
1630390800000|2021-08-31 06:20:00|20454.77|20334.77|20428.25|20308.25|20465.84|20345.84|20427.89|20307.89|295
1630391100000|2021-08-31 06:25:00|20426.69|20306.69|20458.32|20338.32|20468.18|20348.18|20421.01|20301.01|283
1630391400000|2021-08-31 06:30:00|20458.27|20338.27|20462.82|20342.82|20497.15|20377.15|20456.94|20336.94|295
1630391700000|2021-08-31 06:35:00|20463.16|20343.16|20436.67|20316.67|20510.49|20390.49|20436.67|20316.67|295
1630392000000|2021-08-31 06:40:00|20436.75|20316.75|20465.36|20345.36|20468.65|20348.65|20427.17|20307.17|288
1630392300000|2021-08-31 06:45:00|20465.87|20345.87|20436.22|20316.22|20467.38|20347.38|20435.09|20315.09|280
1630392600000|2021-08-31 06:50:00|20436.38|20316.38|20452.32|20332.32|20475.45|20355.45|20433.35|20313.35|285
1630392900000|2021-08-31 06:55:00|20452.26|20332.26|20449.43|20329.43|20459.77|20339.77|20429.36|20309.36|293
1630393200000|2021-08-31 07:00:00|20450.42|20330.42|20373.52|20253.52|20450.62|20330.62|20370.94|20250.94|289
1630393500000|2021-08-31 07:05:00|20374.19|20254.19|20499.57|20379.57|20499.57|20379.57|20373.84|20253.84|297
1630393800000|2021-08-31 07:10:00|20499.66|20379.66|20581.3|20461.3|20583.89|20463.89|20499.66|20379.66|298
1630394100000|2021-08-31 07:15:00|20581.27|20461.27|20559.74|20439.74|20581.75|20461.75|20542.74|20422.74|291
1630394400000|2021-08-31 07:20:00|20559.3|20439.3|20652.25|20532.25|20656.75|20536.75|20553.5|20433.5|290
1630394700000|2021-08-31 07:25:00|20651.84|20531.84|20730.58|20610.58|20746.87|20626.87|20650.19|20530.19|297
1630395000000|2021-08-31 07:30:00|20730.17|20610.17|20763.73|20643.73|20765.2|20645.2|20730.17|20610.17|296
1630395300000|2021-08-31 07:35:00|20764.58|20644.58|20826.31|20706.31|20827.19|20707.19|20764.58|20644.58|300
1630395600000|2021-08-31 07:40:00|20826.47|20706.47|20917.2|20797.2|20928.16|20808.16|20826.47|20706.47|299
1630395900000|2021-08-31 07:45:00|20915.33|20795.33|20985|20865|20989.21|20869.21|20914.11|20794.11|299
1630396200000|2021-08-31 07:50:00|20983.94|20863.94|20993.15|20873.15|21047.49|20927.49|20958.47|20838.47|299
1630396500000|2021-08-31 07:55:00|20993.3|20873.3|20967.66|20847.66|20995.5|20875.5|20943.86|20823.86|291
1630396800000|2021-08-31 08:00:00|20968.86|20848.86|20990.47|20870.47|21013.16|20893.16|20968.86|20848.86|298
1630397100000|2021-08-31 08:05:00|20989.96|20869.96|20946.58|20826.58|20989.96|20869.96|20940.13|20820.13|298
1630397400000|2021-08-31 08:10:00|20944.26|20824.26|20957.73|20837.73|20962.1|20842.1|20937.69|20817.69|297
1630397700000|2021-08-31 08:15:00|20955.53|20835.53|20956.85|20836.85|20980.97|20860.97|20953.35|20833.35|292
1630398000000|2021-08-31 08:20:00|20956.87|20836.87|21009.55|20889.55|21014.1|20894.1|20956.7|20836.7|290
1630398300000|2021-08-31 08:25:00|21009.5|20889.5|21057.79|20937.79|21061.36|20941.36|21006.79|20886.79|294
1630398600000|2021-08-31 08:30:00|21057.34|20937.34|21050.4|20930.4|21062.88|20942.88|21031.32|20911.32|292
1630398900000|2021-08-31 08:35:00|21050.94|20930.94|21023.05|20903.05|21052.46|20932.46|21000.21|20880.21|295
1630399200000|2021-08-31 08:40:00|21023.08|20903.08|21014.3|20894.3|21030.93|20910.93|20999.14|20879.14|289
1630399500000|2021-08-31 08:45:00|21014.4|20894.4|20923.17|20803.17|21014.4|20894.4|20923.17|20803.17|297
1630399800000|2021-08-31 08:50:00|20922.98|20802.98|20928.94|20808.94|20950|20830|20915.58|20795.58|290
1630400100000|2021-08-31 08:55:00|20928.85|20808.85|20953.64|20833.64|20956.65|20836.65|20925.31|20805.31|290
1630400400000|2021-08-31 09:00:00|20953.48|20833.48|20965.96|20845.96|20973.03|20853.03|20952.48|20832.48|295
1630400700000|2021-08-31 09:05:00|20966.97|20846.97|20946.99|20826.99|20973.43|20853.43|20944.71|20824.71|290
1630401000000|2021-08-31 09:10:00|20947.08|20827.08|20867.7|20747.7|20948.36|20828.36|20866.54|20746.54|298
1630401300000|2021-08-31 09:15:00|20867.82|20747.82|20830.9|20710.9|20910.74|20790.74|20830.9|20710.9|296
1630401600000|2021-08-31 09:20:00|20826.09|20706.09|20835.12|20715.12|20851.96|20731.96|20817.82|20697.82|295
1630401900000|2021-08-31 09:25:00|20836.01|20716.01|20837.92|20717.92|20867.1|20747.1|20835.74|20715.74|298
1630402200000|2021-08-31 09:30:00|20838.29|20718.29|20815.05|20695.05|20864.85|20744.85|20813.43|20693.43|296
1630402500000|2021-08-31 09:35:00|20815.52|20695.52|20817.92|20697.92|20838.02|20718.02|20814.53|20694.53|296
1630402800000|2021-08-31 09:40:00|20818.8|20698.8|20882.35|20762.35|20883.3|20763.3|20813.92|20693.92|298
1630403100000|2021-08-31 09:45:00|20882.01|20762.01|20896.71|20776.71|20913.39|20793.39|20862.99|20742.99|299
1630403400000|2021-08-31 09:50:00|20896.23|20776.23|20884.31|20764.31|20896.23|20776.23|20856.43|20736.43|300
1630403700000|2021-08-31 09:55:00|20884.75|20764.75|20830.44|20710.44|20885.56|20765.56|20821.17|20701.17|300
1630404000000|2021-08-31 10:00:00|20831.66|20711.66|20800.43|20680.43|20840.08|20720.08|20794.53|20674.53|292
1630404300000|2021-08-31 10:05:00|20800.22|20680.22|20784.27|20664.27|20800.22|20680.22|20755.8|20635.8|294
1630404600000|2021-08-31 10:10:00|20783.23|20663.23|20758.13|20638.13|20789.4|20669.4|20755.1|20635.1|295
1630404900000|2021-08-31 10:15:00|20759.7|20639.7|20730.49|20610.49|20774.32|20654.32|20708.34|20588.34|296
1630405200000|2021-08-31 10:20:00|20731.51|20611.51|20794.86|20674.86|20795.07|20675.07|20729.92|20609.92|291
1630405500000|2021-08-31 10:25:00|20794.49|20674.49|20802.07|20682.07|20809.17|20689.17|20788.49|20668.49|296
1630405800000|2021-08-31 10:30:00|20801.93|20681.93|20831.72|20711.72|20831.73|20711.73|20792.19|20672.19|291
1630406100000|2021-08-31 10:35:00|20833.63|20713.63|20803.08|20683.08|20839.03|20719.03|20792.8|20672.8|292
1630406400000|2021-08-31 10:40:00|20802.96|20682.96|20892.5|20772.5|20892.5|20772.5|20801.47|20681.47|293
1630406700000|2021-08-31 10:45:00|20892.37|20772.37|20942.44|20822.44|20972.28|20852.28|20891.21|20771.21|298
1630407000000|2021-08-31 10:50:00|20942.8|20822.8|20859.68|20739.68|20946.01|20826.01|20859.31|20739.31|291
1630407300000|2021-08-31 10:55:00|20859.61|20739.61|20840.71|20720.71|20859.66|20739.66|20822.44|20702.44|292
1630407600000|2021-08-31 11:00:00|20840.46|20720.46|20853.08|20733.08|20853.54|20733.54|20806.35|20686.35|296
1630407900000|2021-08-31 11:05:00|20853.21|20733.21|20873.59|20753.59|20907.53|20787.53|20853.1|20733.1|298
1630408200000|2021-08-31 11:10:00|20873.33|20753.33|20911.7|20791.7|20911.7|20791.7|20857.57|20737.57|293
1630408500000|2021-08-31 11:15:00|20913.59|20793.59|20951.4|20831.4|20957.97|20837.97|20913.53|20793.53|298
1630408800000|2021-08-31 11:20:00|20951.34|20831.34|21061.8|20941.8|21061.8|20941.8|20950.12|20830.12|298
1630409100000|2021-08-31 11:25:00|21061.38|20941.38|21118.26|20998.26|21118.26|20998.26|21056.07|20936.07|300
1630409400000|2021-08-31 11:30:00|21119|20999|21195.8|21075.8|21195.97|21075.97|21119|20999|297
1630409700000|2021-08-31 11:35:00|21197.08|21077.08|21267.19|21147.19|21273.36|21153.36|21188.71|21068.71|299
1630410000000|2021-08-31 11:40:00|21267.42|21147.42|21332.68|21212.68|21337.72|21217.72|21267.42|21147.42|299
1630410300000|2021-08-31 11:45:00|21332.55|21212.55|21247.14|21127.14|21333.03|21213.03|21245.83|21125.83|298
1630410600000|2021-08-31 11:50:00|21248|21128|21226.6|21106.6|21249.2|21129.2|21195.29|21075.29|297
1630410900000|2021-08-31 11:55:00|21226.42|21106.42|21262.83|21142.83|21263.25|21143.25|21195.33|21075.33|297
1630411200000|2021-08-31 12:00:00|21262.95|21142.95|21276.28|21156.28|21337.99|21217.99|21262.89|21142.89|297
1630411500000|2021-08-31 12:05:00|21275.88|21155.88|21223.09|21103.09|21276.7|21156.7|21181.42|21061.42|299
1630411800000|2021-08-31 12:10:00|21222.38|21102.38|21254.81|21134.81|21254.81|21134.81|21216.65|21096.65|292
1630412100000|2021-08-31 12:15:00|21254.93|21134.93|21233.03|21113.03|21269.12|21149.12|21223.22|21103.22|296
1630412400000|2021-08-31 12:20:00|21233.04|21113.04|21251.96|21131.96|21256.07|21136.07|21203.31|21083.31|294
1630412700000|2021-08-31 12:25:00|21251.46|21131.46|21198.38|21078.38|21251.46|21131.46|21194.59|21074.59|295
1630413000000|2021-08-31 12:30:00|21198.65|21078.65|21259.47|21139.47|21259.47|21139.47|21198.65|21078.65|297
1630413300000|2021-08-31 12:35:00|21259.83|21139.83|21211.32|21091.32|21268.76|21148.76|21211.32|21091.32|295
1630413600000|2021-08-31 12:40:00|21210.85|21090.85|21166.43|21046.43|21214.65|21094.65|21166.43|21046.43|294
1630413900000|2021-08-31 12:45:00|21165.77|21045.77|21160.72|21040.72|21182.84|21062.84|21157.02|21037.02|296
1630414200000|2021-08-31 12:50:00|21159.78|21039.78|21196.48|21076.48|21204.13|21084.13|21152.52|21032.52|296
1630414500000|2021-08-31 12:55:00|21196.7|21076.7|21210.75|21090.75|21219.6|21099.6|21194.68|21074.68|294
1630414800000|2021-08-31 13:00:00|21210.72|21090.72|21283.74|21163.74|21288.84|21168.84|21208.61|21088.61|298
1630415100000|2021-08-31 13:05:00|21283.47|21163.47|21270.71|21150.71|21284.08|21164.08|21269.01|21149.01|298
1630415400000|2021-08-31 13:10:00|21270.88|21150.88|21316.17|21196.17|21316.4|21196.4|21269.73|21149.73|297
1630415700000|2021-08-31 13:15:00|21315.78|21195.78|21296.92|21176.92|21368.93|21248.93|21273.87|21153.87|297
1630416000000|2021-08-31 13:20:00|21297.26|21177.26|21231.05|21111.05|21299.96|21179.96|21222.26|21102.26|297
1630416300000|2021-08-31 13:25:00|21231.36|21111.36|21211.93|21091.93|21276.96|21156.96|21211.47|21091.47|299
1630416600000|2021-08-31 13:30:00|21210.62|21090.62|21204.73|21084.73|21239.91|21119.91|21203.03|21083.03|296
1630416900000|2021-08-31 13:35:00|21204.87|21084.87|21230.65|21110.65|21230.65|21110.65|21203.81|21083.81|297
1630417200000|2021-08-31 13:40:00|21232.63|21112.63|21216.07|21096.07|21254.02|21134.02|21215.79|21095.79|295
1630417500000|2021-08-31 13:45:00|21216.04|21096.04|21256.91|21136.91|21256.91|21136.91|21216.04|21096.04|295
1630417800000|2021-08-31 13:50:00|21256.3|21136.3|21297.62|21177.62|21313.57|21193.57|21255.12|21135.12|296
1630418100000|2021-08-31 13:55:00|21296.55|21176.55|21299.13|21179.13|21314.54|21194.54|21292.37|21172.37|289
1630418400000|2021-08-31 14:00:00|21298.09|21178.09|21392.58|21272.58|21453.84|21333.84|21296.93|21176.93|296
1630418700000|2021-08-31 14:05:00|21391.99|21271.99|21357.08|21237.08|21404.18|21284.18|21354.94|21234.94|295
1630419000000|2021-08-31 14:10:00|21356.54|21236.54|21227.65|21107.65|21364.41|21244.41|21223.57|21103.57|300
1630419300000|2021-08-31 14:15:00|21228.47|21108.47|21135.78|21015.78|21251.01|21131.01|21108.15|20988.15|298
1630419600000|2021-08-31 14:20:00|21135.47|21015.47|21141.64|21021.64|21189.86|21069.86|21134.44|21014.44|297
1630419900000|2021-08-31 14:25:00|21142.21|21022.21|21106.14|20986.14|21144.42|21024.42|21076.73|20956.73|298
1630420200000|2021-08-31 14:30:00|21105.33|20985.33|21106.25|20986.25|21122.98|21002.98|21093.87|20973.87|298
1630420500000|2021-08-31 14:35:00|21105.08|20985.08|21082.28|20962.28|21110.85|20990.85|21043.32|20923.32|297
1630420800000|2021-08-31 14:40:00|21081.97|20961.97|21134.4|21014.4|21161.55|21041.55|21080.96|20960.96|300
1630421100000|2021-08-31 14:45:00|21133.51|21013.51|21108.32|20988.32|21159.44|21039.44|21107.91|20987.91|293
1630421400000|2021-08-31 14:50:00|21108.7|20988.7|20963.64|20843.64|21119.9|20999.9|20960.19|20840.19|297
1630421700000|2021-08-31 14:55:00|20964.09|20844.09|20956.16|20836.16|21002.97|20882.97|20935.54|20815.54|297
1630422000000|2021-08-31 15:00:00|20958.29|20838.29|20980.91|20860.91|21029.74|20909.74|20958.24|20838.24|297
1630422300000|2021-08-31 15:05:00|20981.33|20861.33|20998.52|20878.52|20998.82|20878.82|20925.52|20805.52|298
1630422600000|2021-08-31 15:10:00|20999.18|20879.18|21069.98|20949.98|21069.98|20949.98|20998.29|20878.29|299
1630422900000|2021-08-31 15:15:00|21070.28|20950.28|21011.18|20891.18|21105.98|20985.98|21007.37|20887.37|300
1630423200000|2021-08-31 15:20:00|21012.15|20892.15|21022.65|20902.65|21066.6|20946.6|21012.15|20892.15|298
1630423500000|2021-08-31 15:25:00|21022.48|20902.48|21054.25|20934.25|21062.56|20942.56|21022.48|20902.48|298
1630423800000|2021-08-31 15:30:00|21054.38|20934.38|21009.32|20889.32|21080.26|20960.26|21009.32|20889.32|299
1630424100000|2021-08-31 15:35:00|21009.1|20889.1|21037.31|20917.31|21037.85|20917.85|20991.44|20871.44|298
1630424400000|2021-08-31 15:40:00|21037.36|20917.36|21049.57|20929.57|21058.57|20938.57|20993.76|20873.76|298
1630424700000|2021-08-31 15:45:00|21049.7|20929.7|21070.85|20950.85|21070.85|20950.85|21028.09|20908.09|296
1630425000000|2021-08-31 15:50:00|21071.34|20951.34|21144.12|21024.12|21145.23|21025.23|21069.71|20949.71|296
1630425300000|2021-08-31 15:55:00|21144.31|21024.31|21147.49|21027.49|21152.33|21032.33|21112.36|20992.36|299
1630425600000|2021-08-31 16:00:00|21146.97|21026.97|21242.59|21122.59|21249.75|21129.75|21144.59|21024.59|299
1630425900000|2021-08-31 16:05:00|21244.38|21124.38|21141.01|21021.01|21244.38|21124.38|21112.39|20992.39|298
1630426200000|2021-08-31 16:10:00|21141.18|21021.18|21147.47|21027.47|21174.33|21054.33|21095.04|20975.04|299
1630426500000|2021-08-31 16:15:00|21148.14|21028.14|21147.58|21027.58|21155.34|21035.34|21100.72|20980.72|300
1630426800000|2021-08-31 16:20:00|21148.62|21028.62|21175.41|21055.41|21175.41|21055.41|21133.38|21013.38|298
1630427100000|2021-08-31 16:25:00|21175.19|21055.19|21203.76|21083.76|21219.18|21099.18|21173.3|21053.3|300
1630427400000|2021-08-31 16:30:00|21203.42|21083.42|21250.81|21130.81|21254.38|21134.38|21203.14|21083.14|299
1630427700000|2021-08-31 16:35:00|21250.93|21130.93|21256.7|21136.7|21289.24|21169.24|21228.71|21108.71|298
1630428000000|2021-08-31 16:40:00|21256.81|21136.81|21256.12|21136.12|21260.96|21140.96|21231.82|21111.82|296
1630428300000|2021-08-31 16:45:00|21256.28|21136.28|21219.82|21099.82|21264.7|21144.7|21212.19|21092.19|298
1630428600000|2021-08-31 16:50:00|21219.87|21099.87|21149.86|21029.86|21220.39|21100.39|21148.37|21028.37|297
1630428900000|2021-08-31 16:55:00|21149.41|21029.41|21128.94|21008.94|21163.96|21043.96|21123.92|21003.92|293
1630429200000|2021-08-31 17:00:00|21129.1|21009.1|21069.98|20949.98|21168.67|21048.67|21069.12|20949.12|299
1630429500000|2021-08-31 17:05:00|21068.96|20948.96|21085.57|20965.57|21121.91|21001.91|21067.49|20947.49|298
1630429800000|2021-08-31 17:10:00|21086.01|20966.01|21061.37|20941.37|21089.77|20969.77|21061.37|20941.37|295
1630430100000|2021-08-31 17:15:00|21062.51|20942.51|21092.23|20972.23|21106.64|20986.64|21057.12|20937.12|294
1630430400000|2021-08-31 17:20:00|21091.78|20971.78|21033.35|20913.35|21093.4|20973.4|21033.35|20913.35|295
1630430700000|2021-08-31 17:25:00|21033.53|20913.53|21032.91|20912.91|21053.59|20933.59|21030.61|20910.61|297
1630431000000|2021-08-31 17:30:00|21032.89|20912.89|20963.14|20843.14|21038.36|20918.36|20960.2|20840.2|297
1630431300000|2021-08-31 17:35:00|20962.43|20842.43|20913.04|20793.04|20976|20856|20913.04|20793.04|296
1630431600000|2021-08-31 17:40:00|20911.8|20791.8|20962.2|20842.2|20962.2|20842.2|20853.65|20733.65|297
1630431900000|2021-08-31 17:45:00|20962.9|20842.9|20956.07|20836.07|21002.9|20882.9|20944.7|20824.7|298
1630432200000|2021-08-31 17:50:00|20955.61|20835.61|20950.9|20830.9|20958.29|20838.29|20909.32|20789.32|292
1630432500000|2021-08-31 17:55:00|20950.86|20830.86|20957.39|20837.39|20990.26|20870.26|20950.73|20830.73|293
1630432800000|2021-08-31 18:00:00|20957.51|20837.51|21009.76|20889.76|21025.27|20905.27|20945.47|20825.47|300
1630433100000|2021-08-31 18:05:00|21009.58|20889.58|20984.22|20864.22|21009.58|20889.58|20969.83|20849.83|294
1630433400000|2021-08-31 18:10:00|20984.73|20864.73|20945.44|20825.44|20985.95|20865.95|20944.9|20824.9|289
1630433700000|2021-08-31 18:15:00|20945.52|20825.52|20940.04|20820.04|20945.86|20825.86|20905.69|20785.69|299
1630434000000|2021-08-31 18:20:00|20941.87|20821.87|20959.14|20839.14|20959.14|20839.14|20920.73|20800.73|292
1630434300000|2021-08-31 18:25:00|20960.14|20840.14|21022.85|20902.85|21024.18|20904.18|20960.14|20840.14|298
1630434600000|2021-08-31 18:30:00|21022.69|20902.69|21076.3|20956.3|21076.3|20956.3|21021.02|20901.02|292
1630434900000|2021-08-31 18:35:00|21077.16|20957.16|21116.99|20996.99|21116.99|20996.99|21072.04|20952.04|295
1630435200000|2021-08-31 18:40:00|21117.85|20997.85|21144.69|21024.69|21148.21|21028.21|21115.17|20995.17|293
1630435500000|2021-08-31 18:45:00|21145.36|21025.36|21109.34|20989.34|21148.97|21028.97|21107.37|20987.37|296
1630435800000|2021-08-31 18:50:00|21109.72|20989.72|21115.12|20995.12|21138.38|21018.38|21092.01|20972.01|295
1630436100000|2021-08-31 18:55:00|21116.34|20996.34|21166.66|21046.66|21181.06|21061.06|21116.34|20996.34|296
1630436400000|2021-08-31 19:00:00|21166.6|21046.6|21204.07|21084.07|21206.76|21086.76|21146.56|21026.56|297
1630436700000|2021-08-31 19:05:00|21204.42|21084.42|21185.54|21065.54|21206.61|21086.61|21177.58|21057.58|290
1630437000000|2021-08-31 19:10:00|21185.81|21065.81|21142.79|21022.79|21189.43|21069.43|21136.95|21016.95|294
1630437300000|2021-08-31 19:15:00|21143.26|21023.26|21123.8|21003.8|21156.84|21036.84|21118.58|20998.58|295
1630437600000|2021-08-31 19:20:00|21124.06|21004.06|21125.07|21005.07|21142.21|21022.21|21113.38|20993.38|290
1630437900000|2021-08-31 19:25:00|21125.14|21005.14|21101.18|20981.18|21132.12|21012.12|21099.13|20979.13|290
1630438200000|2021-08-31 19:30:00|21101.12|20981.12|21060.3|20940.3|21121.44|21001.44|21051.61|20931.61|294
1630438500000|2021-08-31 19:35:00|21060.54|20940.54|21091.02|20971.02|21099.09|20979.09|21060.54|20940.54|289
1630438800000|2021-08-31 19:40:00|21091.11|20971.11|21134.52|21014.52|21146.78|21026.78|21077.62|20957.62|295
1630439100000|2021-08-31 19:45:00|21134.39|21014.39|21088.72|20968.72|21135.74|21015.74|21088.43|20968.43|288
1630439400000|2021-08-31 19:50:00|21088.18|20968.18|21111.26|20991.26|21120.14|21000.14|21083.81|20963.81|293
1630439700000|2021-08-31 19:55:00|21112.6|20992.6|21153.1|21033.1|21162.15|21042.15|21112.6|20992.6|294
1630440000000|2021-08-31 20:00:00|21153.39|21033.39|21066.49|20946.49|21153.95|21033.95|21060.32|20940.32|294
1630440300000|2021-08-31 20:05:00|21067.44|20947.44|21146.06|21026.06|21149.94|21029.94|21067.44|20947.44|293
1630440600000|2021-08-31 20:10:00|21144.89|21024.89|21121.01|21001.01|21144.89|21024.89|21091.4|20971.4|291
1630440900000|2021-08-31 20:15:00|21120.34|21000.34|21149.46|21029.46|21165.64|21045.64|21113.84|20993.84|292
1630441200000|2021-08-31 20:20:00|21150.77|21030.77|21085.08|20965.08|21153.7|21033.7|21083.57|20963.57|292
1630441500000|2021-08-31 20:25:00|21084.96|20964.96|21118.65|20998.65|21118.84|20998.84|21063.14|20943.14|290
1630441800000|2021-08-31 20:30:00|21119.25|20999.25|21133.46|21013.46|21133.46|21013.46|21103.68|20983.68|292
1630442100000|2021-08-31 20:35:00|21134.63|21014.63|21174.95|21054.95|21186.97|21066.97|21129.21|21009.21|294
1630442400000|2021-08-31 20:40:00|21175.65|21055.65|21098.06|20978.06|21184.8|21064.8|21098.06|20978.06|294
1630442700000|2021-08-31 20:45:00|21099.44|20979.44|21023.51|20903.51|21099.44|20979.44|21023.04|20903.04|292
1630443000000|2021-08-31 20:50:00|21022.76|20902.76|20969.05|20849.05|21034.94|20914.94|20967.03|20847.03|290
1630443300000|2021-08-31 20:55:00|20968.79|20848.79|20992.35|20872.35|20993.01|20873.01|20965.6|20845.6|290
1630443600000|2021-08-31 21:00:00|20993.01|20873.01|20935.47|20815.47|20996.46|20876.46|20935.47|20815.47|293
1630443900000|2021-08-31 21:05:00|20934.71|20814.71|20952.55|20832.55|20957.44|20837.44|20920.03|20800.03|284
1630444200000|2021-08-31 21:10:00|20952.78|20832.78|21000.05|20880.05|21000.05|20880.05|20952.28|20832.28|285
1630444500000|2021-08-31 21:15:00|21001.66|20881.66|21033.38|20913.38|21081.5|20961.5|21001.66|20881.66|294
1630444800000|2021-08-31 21:20:00|21033.24|20913.24|20930|20810|21035.76|20915.76|20929.71|20809.71|295
1630445100000|2021-08-31 21:25:00|20930.16|20810.16|21009.68|20889.68|21010.19|20890.19|20929.39|20809.39|299
1630445400000|2021-08-31 21:30:00|21009.83|20889.83|21014.89|20894.89|21017.67|20897.67|20988.4|20868.4|293
1630445700000|2021-08-31 21:35:00|21015.12|20895.12|21031.31|20911.31|21031.31|20911.31|21008.7|20888.7|289
1630446000000|2021-08-31 21:40:00|21031.51|20911.51|21125.84|21005.84|21132.78|21012.78|21030.13|20910.13|295
1630446300000|2021-08-31 21:45:00|21125.58|21005.58|21107.67|20987.67|21149.23|21029.23|21087.98|20967.98|298
1630446600000|2021-08-31 21:50:00|21108.25|20988.25|21072.61|20952.61|21108.5|20988.5|21055.97|20935.97|295
1630446900000|2021-08-31 21:55:00|21072.47|20952.47|21006.01|20886.01|21072.47|20952.47|21006.01|20886.01|294
1630447200000|2021-08-31 22:00:00|21004.95|20884.95|21012.23|20892.23|21012.5|20892.5|20959.21|20839.21|298
1630447500000|2021-08-31 22:05:00|21012.28|20892.28|21017.3|20897.3|21024.97|20904.97|21000.08|20880.08|293
1630447800000|2021-08-31 22:10:00|21017.52|20897.52|21014.47|20894.47|21027.84|20907.84|21006.76|20886.76|294
1630448100000|2021-08-31 22:15:00|21014.24|20894.24|20948.25|20828.25|21016.51|20896.51|20942.89|20822.89|293
1630448400000|2021-08-31 22:20:00|20946.96|20826.96|20884.17|20764.17|20949.19|20829.19|20884.17|20764.17|295
1630448700000|2021-08-31 22:25:00|20884|20764|20888.5|20768.5|20896.39|20776.39|20842.96|20722.96|294
1630449000000|2021-08-31 22:30:00|20888.74|20768.74|20883.62|20763.62|20910.16|20790.16|20883.45|20763.45|292
1630449300000|2021-08-31 22:35:00|20882.84|20762.84|20812.48|20692.48|20882.94|20762.94|20812.02|20692.02|297
1630449600000|2021-08-31 22:40:00|20812.62|20692.62|20874.79|20754.79|20877.49|20757.49|20793.05|20673.05|293
1630449900000|2021-08-31 22:45:00|20874.83|20754.83|20957.13|20837.13|20960.71|20840.71|20874.76|20754.76|292
1630450200000|2021-08-31 22:50:00|20957.24|20837.24|20995.87|20875.87|21000.61|20880.61|20951.3|20831.3|295
1630450500000|2021-08-31 22:55:00|20995.15|20875.15|21010.75|20890.75|21011|20891|20980.63|20860.63|288
1630450800000|2021-08-31 23:00:00|21010.9|20890.9|20959.49|20839.49|21012.74|20892.74|20959.08|20839.08|293
1630451100000|2021-08-31 23:05:00|20959.36|20839.36|21038.18|20918.18|21038.32|20918.32|20954.16|20834.16|287
1630451400000|2021-08-31 23:10:00|21037.93|20917.93|21081.43|20961.43|21093.05|20973.05|21037.75|20917.75|296
1630451700000|2021-08-31 23:15:00|21081.3|20961.3|21073.8|20953.8|21084.77|20964.77|21066.68|20946.68|293
1630452000000|2021-08-31 23:20:00|21073.7|20953.7|21080.7|20960.7|21099.61|20979.61|21072.75|20952.75|293
1630452300000|2021-08-31 23:25:00|21080.42|20960.42|21122.52|21002.52|21129.75|21009.75|21076.88|20956.88|298
1630452600000|2021-08-31 23:30:00|21122.54|21002.54|21186.83|21066.83|21193.03|21073.03|21122.54|21002.54|294
1630452900000|2021-08-31 23:35:00|21187.26|21067.26|21174.91|21054.91|21202.88|21082.88|21174.76|21054.76|292
1630453200000|2021-08-31 23:40:00|21174.5|21054.5|21181.11|21061.11|21182.46|21062.46|21138.57|21018.57|293
1630453500000|2021-08-31 23:45:00|21181.59|21061.59|21214.19|21094.19|21216.93|21096.93|21177.55|21057.55|295
1630453800000|2021-08-31 23:50:00|21214.05|21094.05|21220.45|21100.45|21220.89|21100.89|21187.99|21067.99|297
1630454100000|2021-08-31 23:55:00|21220.25|21100.25|21139.18|21019.18|21228.39|21108.39|21137.49|21017.49|296
1630454400000|2021-09-01 00:00:00|21138.74|21018.74|21051.53|20931.53|21138.89|21018.89|20994.14|20874.14|297
1630454700000|2021-09-01 00:05:00|21054.88|20934.88|21206.2|21086.2|21211.18|21091.18|21054.88|20934.88|297
1630455000000|2021-09-01 00:10:00|21207.33|21087.33|21074.07|20954.07|21207.33|21087.33|21048.15|20928.15|299
1630455300000|2021-09-01 00:15:00|21073.76|20953.76|21112.68|20992.68|21154.12|21034.12|21071.06|20951.06|295
1630455600000|2021-09-01 00:20:00|21113.74|20993.74|21055.09|20935.09|21138.85|21018.85|21055.09|20935.09|299
1630455900000|2021-09-01 00:25:00|21054.72|20934.72|21122.3|21002.3|21122.42|21002.42|21037|20917|298
1630456200000|2021-09-01 00:30:00|21120.87|21000.87|21077.95|20957.95|21124.74|21004.74|21076.13|20956.13|298
1630456500000|2021-09-01 00:35:00|21077.92|20957.92|21019.75|20899.75|21077.92|20957.92|21019.75|20899.75|298
1630456800000|2021-09-01 00:40:00|21019.63|20899.63|20985.28|20865.28|21026.38|20906.38|20971.74|20851.74|299
1630457100000|2021-09-01 00:45:00|20985.3|20865.3|20892.8|20772.8|20986.11|20866.11|20889.98|20769.98|297
1630457400000|2021-09-01 00:50:00|20892.99|20772.99|20930.75|20810.75|20937.33|20817.33|20880.8|20760.8|295
1630457700000|2021-09-01 00:55:00|20929.46|20809.46|20887.82|20767.82|20931.36|20811.36|20881.4|20761.4|299
1630458000000|2021-09-01 01:00:00|20887.69|20767.69|20901.6|20781.6|20905.26|20785.26|20825.51|20705.51|299
1630458300000|2021-09-01 01:05:00|20901.53|20781.53|20855.63|20735.63|20926.16|20806.16|20854.44|20734.44|297
1630458600000|2021-09-01 01:10:00|20855.2|20735.2|20828.1|20708.1|20855.36|20735.36|20813.63|20693.63|292
1630458900000|2021-09-01 01:15:00|20828.01|20708.01|20825.09|20705.09|20835.08|20715.08|20803.14|20683.14|298
1630459200000|2021-09-01 01:20:00|20826.21|20706.21|20828.7|20708.7|20856.81|20736.81|20817.03|20697.03|287
1630459500000|2021-09-01 01:25:00|20830.13|20710.13|20908.61|20788.61|20908.7|20788.7|20830.13|20710.13|293
1630459800000|2021-09-01 01:30:00|20908.9|20788.9|20900.93|20780.93|20938.04|20818.04|20898.15|20778.15|297
1630460100000|2021-09-01 01:35:00|20901.5|20781.5|20858.04|20738.04|20902.45|20782.45|20839.96|20719.96|288
1630460400000|2021-09-01 01:40:00|20858.09|20738.09|20936.74|20816.74|20936.74|20816.74|20857.48|20737.48|296
1630460700000|2021-09-01 01:45:00|20936.81|20816.81|20984.26|20864.26|20996.55|20876.55|20936.74|20816.74|295
1630461000000|2021-09-01 01:50:00|20984.63|20864.63|21020.74|20900.74|21045.63|20925.63|20981.15|20861.15|297
1630461300000|2021-09-01 01:55:00|21021.01|20901.01|21004.92|20884.92|21027.12|20907.12|21002.63|20882.63|295
1630461600000|2021-09-01 02:00:00|21006.3|20886.3|21037.35|20917.35|21050.84|20930.84|20980.04|20860.04|296
1630461900000|2021-09-01 02:05:00|21036.72|20916.72|20984.47|20864.47|21036.72|20916.72|20982.92|20862.92|294
1630462200000|2021-09-01 02:10:00|20984.59|20864.59|20984.2|20864.2|21006.55|20886.55|20974.76|20854.76|294
1630462500000|2021-09-01 02:15:00|20984.02|20864.02|20955.19|20835.19|20987.04|20867.04|20932.7|20812.7|297
1630462800000|2021-09-01 02:20:00|20955.23|20835.23|20986.16|20866.16|20988.1|20868.1|20954.86|20834.86|296
1630463100000|2021-09-01 02:25:00|20986.25|20866.25|21058.92|20938.92|21058.92|20938.92|20985.47|20865.47|294
1630463400000|2021-09-01 02:30:00|21059.35|20939.35|21063.18|20943.18|21105.01|20985.01|21059.15|20939.15|299
1630463700000|2021-09-01 02:35:00|21062.27|20942.27|21077.87|20957.87|21078.7|20958.7|21043.07|20923.07|294
1630464000000|2021-09-01 02:40:00|21077.03|20957.03|21070.41|20950.41|21077.77|20957.77|21056.43|20936.43|295
1630464300000|2021-09-01 02:45:00|21070.47|20950.47|21051.98|20931.98|21073.01|20953.01|21046.78|20926.78|286
1630464600000|2021-09-01 02:50:00|21052.09|20932.09|21016.84|20896.84|21056.45|20936.45|21008.35|20888.35|287
1630464900000|2021-09-01 02:55:00|21015.91|20895.91|21003.71|20883.71|21017.47|20897.47|20982.14|20862.14|288
1630465200000|2021-09-01 03:00:00|21003.85|20883.85|20979.09|20859.09|21004.38|20884.38|20959.82|20839.82|294
1630465500000|2021-09-01 03:05:00|20979.97|20859.97|20977.51|20857.51|20982.23|20862.23|20945.36|20825.36|294
1630465800000|2021-09-01 03:10:00|20978.17|20858.17|20998.82|20878.82|21009.91|20889.91|20977.33|20857.33|293
1630466100000|2021-09-01 03:15:00|20999.6|20879.6|20975.58|20855.58|21027.37|20907.37|20974.61|20854.61|296
1630466400000|2021-09-01 03:20:00|20975.81|20855.81|20958.17|20838.17|20975.81|20855.81|20928.24|20808.24|295
1630466700000|2021-09-01 03:25:00|20958.64|20838.64|20951.44|20831.44|20974.48|20854.48|20941.26|20821.26|287
1630467000000|2021-09-01 03:30:00|20951.38|20831.38|20925.5|20805.5|20951.38|20831.38|20911.66|20791.66|290
1630467300000|2021-09-01 03:35:00|20925.57|20805.57|20916.23|20796.23|20926.2|20806.2|20892.8|20772.8|296
1630467600000|2021-09-01 03:40:00|20918.61|20798.61|20970.58|20850.58|20972.64|20852.64|20918.61|20798.61|288
1630467900000|2021-09-01 03:45:00|20970.75|20850.75|21046.37|20926.37|21046.37|20926.37|20965.69|20845.69|294
1630468200000|2021-09-01 03:50:00|21046.47|20926.47|21003.53|20883.53|21048.74|20928.74|21003.53|20883.53|278
1630468500000|2021-09-01 03:55:00|21003.45|20883.45|21072|20952|21072|20952|21000.43|20880.43|295
1630468800000|2021-09-01 04:00:00|21071.97|20951.97|21039.54|20919.54|21072.87|20952.87|21034.29|20914.29|297
1630469100000|2021-09-01 04:05:00|21039.55|20919.55|21086.17|20966.17|21095.64|20975.64|21027.4|20907.4|298
1630469400000|2021-09-01 04:10:00|21086.25|20966.25|21148.46|21028.46|21148.46|21028.46|21085.7|20965.7|298
1630469700000|2021-09-01 04:15:00|21150.29|21030.29|21136.58|21016.58|21155.93|21035.93|21131.13|21011.13|289
1630470000000|2021-09-01 04:20:00|21136.6|21016.6|21100.53|20980.53|21139.58|21019.58|21100.15|20980.15|287
1630470300000|2021-09-01 04:25:00|21101.22|20981.22|21103.25|20983.25|21105.19|20985.19|21090.01|20970.01|295
1630470600000|2021-09-01 04:30:00|21103.23|20983.23|21098.42|20978.42|21133.69|21013.69|21094.8|20974.8|297
1630470900000|2021-09-01 04:35:00|21098.08|20978.08|21066.95|20946.95|21099.94|20979.94|21051.52|20931.52|289
1630471200000|2021-09-01 04:40:00|21068.72|20948.72|21112.37|20992.37|21114.98|20994.98|21058.1|20938.1|294
1630471500000|2021-09-01 04:45:00|21112.58|20992.58|21107.71|20987.71|21135.7|21015.7|21105.95|20985.95|292
1630471800000|2021-09-01 04:50:00|21107.65|20987.65|21124.78|21004.78|21125.36|21005.36|21099.02|20979.02|291
1630472100000|2021-09-01 04:55:00|21124.85|21004.85|21145.14|21025.14|21150.75|21030.75|21123.6|21003.6|296
1630472400000|2021-09-01 05:00:00|21145.81|21025.81|21145.82|21025.82|21178.84|21058.84|21145.81|21025.81|295
1630472700000|2021-09-01 05:05:00|21145.62|21025.62|21200.27|21080.27|21200.27|21080.27|21138.25|21018.25|290
1630473000000|2021-09-01 05:10:00|21201.26|21081.26|21266.05|21146.05|21268.15|21148.15|21201.26|21081.26|298
1630473300000|2021-09-01 05:15:00|21265.22|21145.22|21270.9|21150.9|21280.66|21160.66|21264.15|21144.15|297
1630473600000|2021-09-01 05:20:00|21271.19|21151.19|21249.27|21129.27|21271.67|21151.67|21226.84|21106.84|298
1630473900000|2021-09-01 05:25:00|21249.31|21129.31|21227.02|21107.02|21250.41|21130.41|21210.09|21090.09|296
1630474200000|2021-09-01 05:30:00|21227.29|21107.29|21248.16|21128.16|21248.16|21128.16|21209.1|21089.1|288
1630474500000|2021-09-01 05:35:00|21248.8|21128.8|21328.9|21208.9|21328.9|21208.9|21248.42|21128.42|295
1630474800000|2021-09-01 05:40:00|21329.83|21209.83|21331.22|21211.22|21343.58|21223.58|21318.24|21198.24|297
1630475100000|2021-09-01 05:45:00|21330.94|21210.94|21346.25|21226.25|21353.55|21233.55|21323.77|21203.77|297
1630475400000|2021-09-01 05:50:00|21347|21227|21388.47|21268.47|21400.79|21280.79|21347|21227|291
1630475700000|2021-09-01 05:55:00|21388.48|21268.48|21396.44|21276.44|21399.06|21279.06|21380.41|21260.41|300
1630476000000|2021-09-01 06:00:00|21395.95|21275.95|21364.47|21244.47|21417.87|21297.87|21359.6|21239.6|294
1630476300000|2021-09-01 06:05:00|21363.97|21243.97|21351.97|21231.97|21366.89|21246.89|21348.79|21228.79|292
1630476600000|2021-09-01 06:10:00|21352.92|21232.92|21383.25|21263.25|21387.11|21267.11|21352.92|21232.92|297
1630476900000|2021-09-01 06:15:00|21384.38|21264.38|21316.96|21196.96|21384.95|21264.95|21316.91|21196.91|293
1630477200000|2021-09-01 06:20:00|21316.83|21196.83|21311.7|21191.7|21336.95|21216.95|21308.42|21188.42|296
1630477500000|2021-09-01 06:25:00|21311.89|21191.89|21321.1|21201.1|21339.94|21219.94|21310.44|21190.44|290
1630477800000|2021-09-01 06:30:00|21321.24|21201.24|21263.43|21143.43|21329.33|21209.33|21261.84|21141.84|289
1630478100000|2021-09-01 06:35:00|21263.84|21143.84|21301.59|21181.59|21301.59|21181.59|21262.5|21142.5|289
1630478400000|2021-09-01 06:40:00|21301.85|21181.85|21325.49|21205.49|21330.64|21210.64|21301.85|21181.85|295
1630478700000|2021-09-01 06:45:00|21325.62|21205.62|21376.33|21256.33|21388.54|21268.54|21325.62|21205.62|293
1630479000000|2021-09-01 06:50:00|21376.15|21256.15|21356.73|21236.73|21377.12|21257.12|21332.54|21212.54|292
1630479300000|2021-09-01 06:55:00|21356.54|21236.54|21332.51|21212.51|21367.88|21247.88|21329.75|21209.75|292
1630479600000|2021-09-01 07:00:00|21332.6|21212.6|21367.47|21247.47|21383.02|21263.02|21332.6|21212.6|295
1630479900000|2021-09-01 07:05:00|21367.69|21247.69|21372.4|21252.4|21381.34|21261.34|21352.05|21232.05|296
1630480200000|2021-09-01 07:10:00|21373.46|21253.46|21403.94|21283.94|21403.99|21283.99|21368.47|21248.47|293
1630480500000|2021-09-01 07:15:00|21403.78|21283.78|21380.04|21260.04|21408.16|21288.16|21358.9|21238.9|292
1630480800000|2021-09-01 07:20:00|21379.99|21259.99|21400.84|21280.84|21401.94|21281.94|21376.91|21256.91|294
1630481100000|2021-09-01 07:25:00|21400.98|21280.98|21367.51|21247.51|21429.46|21309.46|21355.6|21235.6|292
1630481400000|2021-09-01 07:30:00|21366.97|21246.97|21308.6|21188.6|21366.97|21246.97|21308.6|21188.6|297
1630481700000|2021-09-01 07:35:00|21308.58|21188.58|21313.8|21193.8|21342.74|21222.74|21307.22|21187.22|296
1630482000000|2021-09-01 07:40:00|21314.43|21194.43|21288.86|21168.86|21327.8|21207.8|21277.54|21157.54|291
1630482300000|2021-09-01 07:45:00|21288.96|21168.96|21269.14|21149.14|21294.06|21174.06|21256.74|21136.74|296
1630482600000|2021-09-01 07:50:00|21269.57|21149.57|21291.31|21171.31|21303.08|21183.08|21266.14|21146.14|291
1630482900000|2021-09-01 07:55:00|21291.29|21171.29|21305.51|21185.51|21314.78|21194.78|21287.59|21167.59|296
1630483200000|2021-09-01 08:00:00|21306.57|21186.57|21301.63|21181.63|21344.31|21224.31|21299.56|21179.56|296
1630483500000|2021-09-01 08:05:00|21301.38|21181.38|21364.01|21244.01|21374.29|21254.29|21298.98|21178.98|295
1630483800000|2021-09-01 08:10:00|21364.24|21244.24|21377.03|21257.03|21391.86|21271.86|21364.24|21244.24|292
1630484100000|2021-09-01 08:15:00|21377.16|21257.16|21398.31|21278.31|21408.58|21288.58|21376.76|21256.76|295
1630484400000|2021-09-01 08:20:00|21398.33|21278.33|21335.45|21215.45|21398.33|21278.33|21335.36|21215.36|298
1630484700000|2021-09-01 08:25:00|21335.57|21215.57|21312.44|21192.44|21344.89|21224.89|21312.44|21192.44|293
1630485000000|2021-09-01 08:30:00|21312.41|21192.41|21341.62|21221.62|21344.5|21224.5|21299.15|21179.15|297
1630485300000|2021-09-01 08:35:00|21341|21221|21332.32|21212.32|21353.78|21233.78|21330.56|21210.56|290
1630485600000|2021-09-01 08:40:00|21332.39|21212.39|21299.17|21179.17|21333.1|21213.1|21299.17|21179.17|290
1630485900000|2021-09-01 08:45:00|21299.84|21179.84|21330.77|21210.77|21339.92|21219.92|21295.9|21175.9|294
1630486200000|2021-09-01 08:50:00|21332.04|21212.04|21370.16|21250.16|21373.13|21253.13|21327.37|21207.37|292
1630486500000|2021-09-01 08:55:00|21370.75|21250.75|21365.25|21245.25|21376.75|21256.75|21354.9|21234.9|291
1630486800000|2021-09-01 09:00:00|21365.42|21245.42|21377.72|21257.72|21395.79|21275.79|21364.84|21244.84|296
1630487100000|2021-09-01 09:05:00|21377.66|21257.66|21388.42|21268.42|21389.04|21269.04|21362.97|21242.97|289
1630487400000|2021-09-01 09:10:00|21388.52|21268.52|21410.08|21290.08|21439.06|21319.06|21388.39|21268.39|292
1630487700000|2021-09-01 09:15:00|21409.58|21289.58|21442.09|21322.09|21456.46|21336.46|21404.01|21284.01|295
1630488000000|2021-09-01 09:20:00|21442.33|21322.33|21465.5|21345.5|21465.5|21345.5|21442.12|21322.12|294
1630488300000|2021-09-01 09:25:00|21466.44|21346.44|21470.86|21350.86|21475.91|21355.91|21460.32|21340.32|293
1630488600000|2021-09-01 09:30:00|21471.55|21351.55|21450.99|21330.99|21513.56|21393.56|21450.99|21330.99|296
1630488900000|2021-09-01 09:35:00|21450.07|21330.07|21491.08|21371.08|21497.92|21377.92|21447.73|21327.73|295
1630489200000|2021-09-01 09:40:00|21491.01|21371.01|21499.98|21379.98|21510.38|21390.38|21473.9|21353.9|295
1630489500000|2021-09-01 09:45:00|21499.11|21379.11|21480.33|21360.33|21500.61|21380.61|21462.4|21342.4|298
1630489800000|2021-09-01 09:50:00|21479.7|21359.7|21491.57|21371.57|21511.33|21391.33|21472.87|21352.87|297
1630490100000|2021-09-01 09:55:00|21493.1|21373.1|21514.89|21394.89|21531|21411|21491.74|21371.74|299
1630490400000|2021-09-01 10:00:00|21515.07|21395.07|21502.52|21382.52|21548.1|21428.1|21490.44|21370.44|296
1630490700000|2021-09-01 10:05:00|21501.94|21381.94|21492.54|21372.54|21501.94|21381.94|21462.94|21342.94|295
1630491000000|2021-09-01 10:10:00|21491.37|21371.37|21507.16|21387.16|21515.34|21395.34|21491.37|21371.37|293
1630491300000|2021-09-01 10:15:00|21508.07|21388.07|21518.05|21398.05|21518.8|21398.8|21495.97|21375.97|293
1630491600000|2021-09-01 10:20:00|21518.17|21398.17|21511.31|21391.31|21523.7|21403.7|21508.59|21388.59|292
1630491900000|2021-09-01 10:25:00|21511.23|21391.23|21543.38|21423.38|21543.92|21423.92|21502.7|21382.7|293
1630492200000|2021-09-01 10:30:00|21543.91|21423.91|21552.98|21432.98|21554.13|21434.13|21534.12|21414.12|287
1630492500000|2021-09-01 10:35:00|21553.04|21433.04|21571.08|21451.08|21578.45|21458.45|21552.96|21432.96|294
1630492800000|2021-09-01 10:40:00|21571.18|21451.18|21565.58|21445.58|21575.46|21455.46|21554.35|21434.35|292
1630493100000|2021-09-01 10:45:00|21565.78|21445.78|21513.47|21393.47|21569.29|21449.29|21499.7|21379.7|297
1630493400000|2021-09-01 10:50:00|21512.3|21392.3|21500.35|21380.35|21513.67|21393.67|21474.84|21354.84|293
1630493700000|2021-09-01 10:55:00|21499.99|21379.99|21471.81|21351.81|21499.99|21379.99|21471.38|21351.38|298
1630494000000|2021-09-01 11:00:00|21471.53|21351.53|21519.63|21399.63|21526.45|21406.45|21471.53|21351.53|292
1630494300000|2021-09-01 11:05:00|21519.17|21399.17|21536.62|21416.62|21536.65|21416.65|21514.27|21394.27|293
1630494600000|2021-09-01 11:10:00|21536.56|21416.56|21516.36|21396.36|21536.56|21416.56|21513.37|21393.37|293
1630494900000|2021-09-01 11:15:00|21516.24|21396.24|21538.24|21418.24|21556.25|21436.25|21514.92|21394.92|290
1630495200000|2021-09-01 11:20:00|21537.87|21417.87|21556.45|21436.45|21586.57|21466.57|21537.71|21417.71|297
1630495500000|2021-09-01 11:25:00|21556.46|21436.46|21529.42|21409.42|21557.54|21437.54|21517.87|21397.87|293
1630495800000|2021-09-01 11:30:00|21529.49|21409.49|21500.3|21380.3|21531.36|21411.36|21500.3|21380.3|294
1630496100000|2021-09-01 11:35:00|21500.09|21380.09|21522.06|21402.06|21530.19|21410.19|21499.57|21379.57|288
1630496400000|2021-09-01 11:40:00|21521.22|21401.22|21479.26|21359.26|21525.94|21405.94|21479.26|21359.26|293
1630496700000|2021-09-01 11:45:00|21479|21359|21523.61|21403.61|21524.72|21404.72|21477.67|21357.67|294
1630497000000|2021-09-01 11:50:00|21523.17|21403.17|21502.4|21382.4|21530.35|21410.35|21500.95|21380.95|289
1630497300000|2021-09-01 11:55:00|21502.48|21382.48|21545.84|21425.84|21548.77|21428.77|21502.39|21382.39|296
1630497600000|2021-09-01 12:00:00|21546.66|21426.66|21576.83|21456.83|21589.87|21469.87|21546.66|21426.66|295
1630497900000|2021-09-01 12:05:00|21576.28|21456.28|21484.58|21364.58|21576.49|21456.49|21476.66|21356.66|298
1630498200000|2021-09-01 12:10:00|21485.09|21365.09|21534.84|21414.84|21540.5|21420.5|21483.56|21363.56|297
1630498500000|2021-09-01 12:15:00|21534.88|21414.88|21587.05|21467.05|21608.65|21488.65|21534.84|21414.84|297
1630498800000|2021-09-01 12:20:00|21587.11|21467.11|21619.89|21499.89|21622.04|21502.04|21574.7|21454.7|298
1630499100000|2021-09-01 12:25:00|21620.67|21500.67|21607.13|21487.13|21621.92|21501.92|21599.7|21479.7|298
1630499400000|2021-09-01 12:30:00|21607.15|21487.15|21603.66|21483.66|21621.83|21501.83|21599.04|21479.04|292
1630499700000|2021-09-01 12:35:00|21603.35|21483.35|21625.06|21505.06|21629.07|21509.07|21595.31|21475.31|290
1630500000000|2021-09-01 12:40:00|21625|21505|21596.42|21476.42|21626.98|21506.98|21593.12|21473.12|298
1630500300000|2021-09-01 12:45:00|21596.52|21476.52|21592.62|21472.62|21621.86|21501.86|21592.6|21472.6|296
1630500600000|2021-09-01 12:50:00|21592.65|21472.65|21592.86|21472.86|21602.18|21482.18|21582.33|21462.33|293
1630500900000|2021-09-01 12:55:00|21592.24|21472.24|21573.62|21453.62|21601.07|21481.07|21572.92|21452.92|290
1630501200000|2021-09-01 13:00:00|21573.02|21453.02|21575.88|21455.88|21602.12|21482.12|21568.57|21448.57|295
1630501500000|2021-09-01 13:05:00|21575.7|21455.7|21556.14|21436.14|21575.7|21455.7|21550.51|21430.51|294
1630501800000|2021-09-01 13:10:00|21559.26|21439.26|21521.04|21401.04|21578.45|21458.45|21521.02|21401.02|297
1630502100000|2021-09-01 13:15:00|21521.59|21401.59|21483.39|21363.39|21539.65|21419.65|21483.39|21363.39|299
1630502400000|2021-09-01 13:20:00|21481.74|21361.74|21456.95|21336.95|21482.09|21362.09|21446.51|21326.51|292
1630502700000|2021-09-01 13:25:00|21458.42|21338.42|21466.32|21346.32|21476.61|21356.61|21442.58|21322.58|294
1630503000000|2021-09-01 13:30:00|21466.42|21346.42|21514.43|21394.43|21519.98|21399.98|21466.23|21346.23|294
1630503300000|2021-09-01 13:35:00|21514.31|21394.31|21562.99|21442.99|21564.38|21444.38|21514.31|21394.31|296
1630503600000|2021-09-01 13:40:00|21563.82|21443.82|21525.99|21405.99|21566.43|21446.43|21525.44|21405.44|292
1630503900000|2021-09-01 13:45:00|21523.42|21403.42|21535.1|21415.1|21554.21|21434.21|21520.03|21400.03|294
1630504200000|2021-09-01 13:50:00|21534.2|21414.2|21529.39|21409.39|21535.79|21415.79|21516.57|21396.57|291
1630504500000|2021-09-01 13:55:00|21529.46|21409.46|21486.95|21366.95|21531.19|21411.19|21475.55|21355.55|293
1630504800000|2021-09-01 14:00:00|21486.68|21366.68|21505.33|21385.33|21515.32|21395.32|21485.68|21365.68|292
1630505100000|2021-09-01 14:05:00|21505.14|21385.14|21466.64|21346.64|21507.56|21387.56|21466.64|21346.64|290
1630505400000|2021-09-01 14:10:00|21466.76|21346.76|21516.62|21396.62|21524.44|21404.44|21460.65|21340.65|294
1630505700000|2021-09-01 14:15:00|21516.13|21396.13|21544.14|21424.14|21551.96|21431.96|21506|21386|295
1630506000000|2021-09-01 14:20:00|21544.16|21424.16|21571.39|21451.39|21583.82|21463.82|21544.12|21424.12|297
1630506300000|2021-09-01 14:25:00|21571.4|21451.4|21573.36|21453.36|21587.64|21467.64|21568.36|21448.36|297
1630506600000|2021-09-01 14:30:00|21571.61|21451.61|21602.67|21482.67|21631.81|21511.81|21571.44|21451.44|298
1630506900000|2021-09-01 14:35:00|21602.41|21482.41|21525.82|21405.82|21602.41|21482.41|21504.57|21384.57|297
1630507200000|2021-09-01 14:40:00|21525.06|21405.06|21525.05|21405.05|21545.97|21425.97|21514.89|21394.89|299
1630507500000|2021-09-01 14:45:00|21525.11|21405.11|21510.98|21390.98|21528.1|21408.1|21506.86|21386.86|300
1630507800000|2021-09-01 14:50:00|21510.72|21390.72|21506.91|21386.91|21512.22|21392.22|21479.51|21359.51|295
1630508100000|2021-09-01 14:55:00|21506.46|21386.46|21460.25|21340.25|21508.79|21388.79|21459.54|21339.54|293
1630508400000|2021-09-01 15:00:00|21460.07|21340.07|21498.37|21378.37|21505.21|21385.21|21456.22|21336.22|292
1630508700000|2021-09-01 15:05:00|21497.32|21377.32|21514.13|21394.13|21525.69|21405.69|21496.62|21376.62|287
1630509000000|2021-09-01 15:10:00|21515.15|21395.15|21508.02|21388.02|21522.82|21402.82|21497.41|21377.41|290
1630509300000|2021-09-01 15:15:00|21509.06|21389.06|21550.88|21430.88|21555.63|21435.63|21507.84|21387.84|293
1630509600000|2021-09-01 15:20:00|21551.62|21431.62|21543.21|21423.21|21554.98|21434.98|21537.31|21417.31|293
1630509900000|2021-09-01 15:25:00|21543.02|21423.02|21553.7|21433.7|21563.94|21443.94|21527.23|21407.23|298
1630510200000|2021-09-01 15:30:00|21554.84|21434.84|21523.59|21403.59|21554.84|21434.84|21523.59|21403.59|295
1630510500000|2021-09-01 15:35:00|21523.28|21403.28|21536.67|21416.67|21542.14|21422.14|21520.28|21400.28|293
1630510800000|2021-09-01 15:40:00|21536.95|21416.95|21567.46|21447.46|21606.35|21486.35|21535.55|21415.55|293
1630511100000|2021-09-01 15:45:00|21567.2|21447.2|21601.67|21481.67|21607.04|21487.04|21567.2|21447.2|298
1630511400000|2021-09-01 15:50:00|21602.69|21482.69|21599.9|21479.9|21607.6|21487.6|21589.81|21469.81|294
1630511700000|2021-09-01 15:55:00|21599.6|21479.6|21637|21517|21639.58|21519.58|21586.9|21466.9|298
1630512000000|2021-09-01 16:00:00|21636.08|21516.08|21691.95|21571.95|21693.73|21573.73|21634.67|21514.67|299
1630512300000|2021-09-01 16:05:00|21692.65|21572.65|21667.59|21547.59|21694.68|21574.68|21665.82|21545.82|297
1630512600000|2021-09-01 16:10:00|21667.56|21547.56|21648.73|21528.73|21677.69|21557.69|21644.09|21524.09|297
1630512900000|2021-09-01 16:15:00|21648.98|21528.98|21666.17|21546.17|21690.84|21570.84|21648.98|21528.98|295
1630513200000|2021-09-01 16:20:00|21666.18|21546.18|21592.93|21472.93|21672.96|21552.96|21592.53|21472.53|296
1630513500000|2021-09-01 16:25:00|21593.13|21473.13|21624.64|21504.64|21633.88|21513.88|21588.97|21468.97|295
1630513800000|2021-09-01 16:30:00|21626.41|21506.41|21872.73|21752.73|21874.96|21754.96|21625.07|21505.07|300
1630514100000|2021-09-01 16:35:00|21874.15|21754.15|21971.29|21851.29|21974.52|21854.52|21869.16|21749.16|299
1630514400000|2021-09-01 16:40:00|21970.83|21850.83|22012.56|21892.56|22019.66|21899.66|21942.67|21822.67|300
1630514700000|2021-09-01 16:45:00|22011.67|21891.67|22055.46|21935.46|22214.03|22094.03|22011.67|21891.67|300
1630515000000|2021-09-01 16:50:00|22055.59|21935.59|22113.16|21993.16|22118.06|21998.06|22053.29|21933.29|298
1630515300000|2021-09-01 16:55:00|22113.63|21993.63|22110.26|21990.26|22113.97|21993.97|22068.25|21948.25|297
1630515600000|2021-09-01 17:00:00|22111.1|21991.1|22026.4|21906.4|22119.04|21999.04|22005.31|21885.31|299
1630515900000|2021-09-01 17:05:00|22027.64|21907.64|22091.9|21971.9|22092.04|21972.04|22027.64|21907.64|296
1630516200000|2021-09-01 17:10:00|22092.26|21972.26|22108.44|21988.44|22132.91|22012.91|22092.06|21972.06|298
1630516500000|2021-09-01 17:15:00|22108.86|21988.86|22127.92|22007.92|22167.49|22047.49|22108.35|21988.35|298
1630516800000|2021-09-01 17:20:00|22128.65|22008.65|22208.69|22088.69|22210.49|22090.49|22116.36|21996.36|297
1630517100000|2021-09-01 17:25:00|22207.7|22087.7|22197.65|22077.65|22223.97|22103.97|22189.3|22069.3|297
1630517400000|2021-09-01 17:30:00|22197.59|22077.59|22164.93|22044.93|22221.6|22101.6|22153.28|22033.28|298
1630517700000|2021-09-01 17:35:00|22165.69|22045.69|22160.7|22040.7|22182.85|22062.85|22160.7|22040.7|298
1630518000000|2021-09-01 17:40:00|22160.54|22040.54|22149.48|22029.48|22164.16|22044.16|22147.76|22027.76|292
1630518300000|2021-09-01 17:45:00|22149.44|22029.44|22172.66|22052.66|22181.9|22061.9|22149.44|22029.44|299
1630518600000|2021-09-01 17:50:00|22172.34|22052.34|22058.68|21938.68|22172.34|22052.34|22037.65|21917.65|300
1630518900000|2021-09-01 17:55:00|22058.84|21938.84|22055.07|21935.07|22074.03|21954.03|22046.06|21926.06|299
1630519200000|2021-09-01 18:00:00|22056.11|21936.11|22116.39|21996.39|22125.1|22005.1|22056.11|21936.11|299
1630519500000|2021-09-01 18:05:00|22116.01|21996.01|22143.61|22023.61|22145.03|22025.03|22115.8|21995.8|295
1630519800000|2021-09-01 18:10:00|22143.64|22023.64|22178.54|22058.54|22178.54|22058.54|22143.64|22023.64|292
1630520100000|2021-09-01 18:15:00|22178.46|22058.46|22148.1|22028.1|22211.35|22091.35|22138.24|22018.24|299
1630520400000|2021-09-01 18:20:00|22148.17|22028.17|22189.26|22069.26|22189.26|22069.26|22147.63|22027.63|294
1630520700000|2021-09-01 18:25:00|22189.32|22069.32|22193.52|22073.52|22198.67|22078.67|22175.17|22055.17|298
1630521000000|2021-09-01 18:30:00|22193.03|22073.03|22160.39|22040.39|22193.03|22073.03|22139.39|22019.39|298
1630521300000|2021-09-01 18:35:00|22160.9|22040.9|22170.08|22050.08|22170.08|22050.08|22147.52|22027.52|290
1630521600000|2021-09-01 18:40:00|22169.06|22049.06|22172.19|22052.19|22178.33|22058.33|22153.85|22033.85|294
1630521900000|2021-09-01 18:45:00|22175.13|22055.13|22140.07|22020.07|22175.41|22055.41|22139.23|22019.23|296
1630522200000|2021-09-01 18:50:00|22141.71|22021.71|22127.16|22007.16|22165.54|22045.54|22125.46|22005.46|300
1630522500000|2021-09-01 18:55:00|22127.45|22007.45|22112.89|21992.89|22136.45|22016.45|22104.87|21984.87|293
1630522800000|2021-09-01 19:00:00|22113.33|21993.33|22117.94|21997.94|22135.67|22015.67|22109.96|21989.96|298
1630523100000|2021-09-01 19:05:00|22117.74|21997.74|22100.33|21980.33|22136.78|22016.78|22100.33|21980.33|298
1630523400000|2021-09-01 19:10:00|22100.4|21980.4|22110.25|21990.25|22111.12|21991.12|22083.15|21963.15|293
1630523700000|2021-09-01 19:15:00|22109.61|21989.61|22155.89|22035.89|22159.36|22039.36|22109.61|21989.61|295
1630524000000|2021-09-01 19:20:00|22155.8|22035.8|22146.33|22026.33|22161.12|22041.12|22137.34|22017.34|296
1630524300000|2021-09-01 19:25:00|22146.86|22026.86|22142.65|22022.65|22155.38|22035.38|22137.58|22017.58|293
1630524600000|2021-09-01 19:30:00|22142.82|22022.82|21997.82|21877.82|22142.82|22022.82|21991.39|21871.39|299
1630524900000|2021-09-01 19:35:00|22000.32|21880.32|22018.53|21898.53|22051.41|21931.41|21998.92|21878.92|300
1630525200000|2021-09-01 19:40:00|22018.16|21898.16|22064.09|21944.09|22064.93|21944.93|22015.3|21895.3|295
1630525500000|2021-09-01 19:45:00|22064.39|21944.39|22103.65|21983.65|22105.59|21985.59|22064.32|21944.32|295
1630525800000|2021-09-01 19:50:00|22103.58|21983.58|22072.79|21952.79|22113.18|21993.18|22071.74|21951.74|295
1630526100000|2021-09-01 19:55:00|22072.87|21952.87|22079.33|21959.33|22100.46|21980.46|22059.94|21939.94|295
1630526400000|2021-09-01 20:00:00|22079.3|21959.3|22102.48|21982.48|22120.51|22000.51|22064.43|21944.43|297
1630526700000|2021-09-01 20:05:00|22102.25|21982.25|22090.49|21970.49|22107.49|21987.49|22089.94|21969.94|297
1630527000000|2021-09-01 20:10:00|22090.36|21970.36|22140.15|22020.15|22142.26|22022.26|22090.36|21970.36|292
1630527300000|2021-09-01 20:15:00|22139|22019|22107.55|21987.55|22151.92|22031.92|22104.56|21984.56|298
1630527600000|2021-09-01 20:20:00|22107.54|21987.54|22130.82|22010.82|22133.49|22013.49|22107.54|21987.54|297
1630527900000|2021-09-01 20:25:00|22131.05|22011.05|22171.63|22051.63|22171.63|22051.63|22125.32|22005.32|295
1630528200000|2021-09-01 20:30:00|22171.26|22051.26|22148.47|22028.47|22171.43|22051.43|22137.37|22017.37|295
1630528500000|2021-09-01 20:35:00|22148.6|22028.6|22140.7|22020.7|22153.34|22033.34|22131.2|22011.2|291
1630528800000|2021-09-01 20:40:00|22140.97|22020.97|22127.6|22007.6|22144.95|22024.95|22123.82|22003.82|296
1630529100000|2021-09-01 20:45:00|22127.21|22007.21|22142.96|22022.96|22164.67|22044.67|22126.91|22006.91|290
1630529400000|2021-09-01 20:50:00|22142.12|22022.12|22137.09|22017.09|22142.12|22022.12|22114.49|21994.49|286
1630529700000|2021-09-01 20:55:00|22137.24|22017.24|22110.9|21990.9|22140.12|22020.12|22104.29|21984.29|293
1630530000000|2021-09-01 21:00:00|22110.97|21990.97|22159.61|22039.61|22159.61|22039.61|22106.38|21986.38|293
1630530300000|2021-09-01 21:05:00|22159.39|22039.39|22135.19|22015.19|22161.53|22041.53|22128.72|22008.72|282
1630530600000|2021-09-01 21:10:00|22135.23|22015.23|22171.66|22051.66|22172.08|22052.08|22134.44|22014.44|286
1630530900000|2021-09-01 21:15:00|22171.68|22051.68|22229.85|22109.85|22232.33|22112.33|22168.2|22048.2|291
1630531200000|2021-09-01 21:20:00|22229.41|22109.41|22230.83|22110.83|22232.6|22112.6|22202.48|22082.48|299
1630531500000|2021-09-01 21:25:00|22230.28|22110.28|22263.41|22143.41|22263.47|22143.47|22230.28|22110.28|295
1630531800000|2021-09-01 21:30:00|22263.22|22143.22|22328.98|22208.98|22328.98|22208.98|22263.22|22143.22|296
1630532100000|2021-09-01 21:35:00|22329.06|22209.06|22309.05|22189.05|22338.12|22218.12|22302.2|22182.2|297
1630532400000|2021-09-01 21:40:00|22308.21|22188.21|22248.34|22128.34|22308.42|22188.42|22245.18|22125.18|298
1630532700000|2021-09-01 21:45:00|22248.39|22128.39|22254.73|22134.73|22264.04|22144.04|22231.37|22111.37|298
1630533000000|2021-09-01 21:50:00|22255.4|22135.4|22276.84|22156.84|22286.6|22166.6|22255.08|22135.08|297
1630533300000|2021-09-01 21:55:00|22277.09|22157.09|22318.18|22198.18|22318.2|22198.2|22277.09|22157.09|295
1630533600000|2021-09-01 22:00:00|22318.15|22198.15|22355.96|22235.96|22383.38|22263.38|22307.99|22187.99|299
1630533900000|2021-09-01 22:05:00|22356.48|22236.48|22401.89|22281.89|22406.28|22286.28|22356.48|22236.48|299
1630534200000|2021-09-01 22:10:00|22402.5|22282.5|22417.15|22297.15|22417.15|22297.15|22392.37|22272.37|298
1630534500000|2021-09-01 22:15:00|22416|22296|22389.3|22269.3|22416|22296|22363.44|22243.44|297
1630534800000|2021-09-01 22:20:00|22389.66|22269.66|22364.84|22244.84|22390.91|22270.91|22359.15|22239.15|298
1630535100000|2021-09-01 22:25:00|22364.81|22244.81|22372.68|22252.68|22380.6|22260.6|22356.67|22236.67|293
1630535400000|2021-09-01 22:30:00|22372.56|22252.56|22258.76|22138.76|22376.8|22256.8|22258.76|22138.76|299
1630535700000|2021-09-01 22:35:00|22259.6|22139.6|22232.99|22112.99|22261.09|22141.09|22185.34|22065.34|298
1630536000000|2021-09-01 22:40:00|22232.19|22112.19|22247.44|22127.44|22283.46|22163.46|22229.96|22109.96|297
1630536300000|2021-09-01 22:45:00|22247.4|22127.4|22238.64|22118.64|22276.09|22156.09|22238.64|22118.64|299
1630536600000|2021-09-01 22:50:00|22238.52|22118.52|22234.91|22114.91|22254.6|22134.6|22216.13|22096.13|299
1630536900000|2021-09-01 22:55:00|22234.65|22114.65|22255.85|22135.85|22261.54|22141.54|22234.13|22114.13|296
1630537200000|2021-09-01 23:00:00|22255.78|22135.78|22287.42|22167.42|22287.42|22167.42|22238.97|22118.97|296
1630537500000|2021-09-01 23:05:00|22286.71|22166.71|22326.31|22206.31|22332.14|22212.14|22285.24|22165.24|296
1630537800000|2021-09-01 23:10:00|22326.52|22206.52|22357.82|22237.82|22357.82|22237.82|22317.24|22197.24|296
1630538100000|2021-09-01 23:15:00|22357.49|22237.49|22351.67|22231.67|22382.54|22262.54|22351.67|22231.67|291
1630538400000|2021-09-01 23:20:00|22352.11|22232.11|22327.54|22207.54|22353.51|22233.51|22309.41|22189.41|295
1630538700000|2021-09-01 23:25:00|22327.56|22207.56|22382.15|22262.15|22382.15|22262.15|22326.26|22206.26|295
1630539000000|2021-09-01 23:30:00|22382.3|22262.3|22357.61|22237.61|22401.22|22281.22|22357.57|22237.57|294
1630539300000|2021-09-01 23:35:00|22357.71|22237.71|22348.93|22228.93|22363.34|22243.34|22332.91|22212.91|293
1630539600000|2021-09-01 23:40:00|22348.4|22228.4|22333.17|22213.17|22351.09|22231.09|22303.87|22183.87|296
1630539900000|2021-09-01 23:45:00|22333.39|22213.39|22399.72|22279.72|22406.82|22286.82|22333.27|22213.27|296
1630540200000|2021-09-01 23:50:00|22399.68|22279.68|22452.25|22332.25|22452.25|22332.25|22387.69|22267.69|290
1630540500000|2021-09-01 23:55:00|22451.77|22331.77|22511.57|22391.57|22530.73|22410.73|22449.9|22329.9|299
1630540800000|2021-09-02 00:00:00|22511.45|22391.45|22425.11|22305.11|22543.97|22423.97|22425.11|22305.11|298
1630541100000|2021-09-02 00:05:00|22424.63|22304.63|22488.37|22368.37|22492.71|22372.71|22348.53|22228.53|298
1630541400000|2021-09-02 00:10:00|22488.2|22368.2|22474.55|22354.55|22510.76|22390.76|22465.66|22345.66|294
1630541700000|2021-09-02 00:15:00|22474.76|22354.76|22505.86|22385.86|22506.1|22386.1|22467.43|22347.43|295
1630542000000|2021-09-02 00:20:00|22506.59|22386.59|22489.98|22369.98|22531.74|22411.74|22489.98|22369.98|299
1630542300000|2021-09-02 00:25:00|22490.87|22370.87|22404.15|22284.15|22495.54|22375.54|22401.04|22281.04|297
1630542600000|2021-09-02 00:30:00|22403.77|22283.77|22434.43|22314.43|22435.74|22315.74|22401.37|22281.37|293
1630542900000|2021-09-02 00:35:00|22432.27|22312.27|22392.27|22272.27|22437.28|22317.28|22380.04|22260.04|296
1630543200000|2021-09-02 00:40:00|22392.61|22272.61|22422.5|22302.5|22431.49|22311.49|22390.28|22270.28|294
1630543500000|2021-09-02 00:45:00|22422.41|22302.41|22385.1|22265.1|22429.03|22309.03|22379.37|22259.37|296
1630543800000|2021-09-02 00:50:00|22383.99|22263.99|22451.86|22331.86|22452.38|22332.38|22378.22|22258.22|297
1630544100000|2021-09-02 00:55:00|22453.48|22333.48|22468.57|22348.57|22471.16|22351.16|22419.42|22299.42|298
1630544400000|2021-09-02 01:00:00|22468.05|22348.05|22434.25|22314.25|22468.05|22348.05|22416.84|22296.84|298
1630544700000|2021-09-02 01:05:00|22434.64|22314.64|22448.9|22328.9|22467.05|22347.05|22434.64|22314.64|296
1630545000000|2021-09-02 01:10:00|22449.11|22329.11|22403.67|22283.67|22474.95|22354.95|22402.49|22282.49|299
1630545300000|2021-09-02 01:15:00|22403.55|22283.55|22438.97|22318.97|22443.31|22323.31|22402.05|22282.05|293
1630545600000|2021-09-02 01:20:00|22438.93|22318.93|22523.34|22403.34|22523.34|22403.34|22436.58|22316.58|290
1630545900000|2021-09-02 01:25:00|22523.37|22403.37|22561.03|22441.03|22561.03|22441.03|22519.76|22399.76|298
1630546200000|2021-09-02 01:30:00|22561.14|22441.14|22647.56|22527.56|22670.39|22550.39|22558.77|22438.77|299
1630546500000|2021-09-02 01:35:00|22647.7|22527.7|22653.39|22533.39|22679.65|22559.65|22631.33|22511.33|295
1630546800000|2021-09-02 01:40:00|22652.73|22532.73|22714.7|22594.7|22718.96|22598.96|22649.39|22529.39|298
1630547100000|2021-09-02 01:45:00|22713.53|22593.53|22709.4|22589.4|22730.6|22610.6|22689.68|22569.68|297
1630547400000|2021-09-02 01:50:00|22711.59|22591.59|22700.4|22580.4|22713.74|22593.74|22694.81|22574.81|299
1630547700000|2021-09-02 01:55:00|22700.33|22580.33|22702.78|22582.78|22744.59|22624.59|22693.6|22573.6|298
1630548000000|2021-09-02 02:00:00|22703.23|22583.23|22638.27|22518.27|22720.09|22600.09|22634.74|22514.74|298
1630548300000|2021-09-02 02:05:00|22637.48|22517.48|22673.19|22553.19|22685.68|22565.68|22631.46|22511.46|299
1630548600000|2021-09-02 02:10:00|22674.4|22554.4|22726.77|22606.77|22726.77|22606.77|22653|22533|298
1630548900000|2021-09-02 02:15:00|22729.24|22609.24|22677.3|22557.3|22733.51|22613.51|22669.32|22549.32|297
1630549200000|2021-09-02 02:20:00|22676.99|22556.99|22715.11|22595.11|22715.15|22595.15|22649.92|22529.92|294
1630549500000|2021-09-02 02:25:00|22715.3|22595.3|22692|22572|22733.26|22613.26|22691.43|22571.43|296
1630549800000|2021-09-02 02:30:00|22691.14|22571.14|22740.63|22620.63|22744|22624|22690.6|22570.6|298
1630550100000|2021-09-02 02:35:00|22739.56|22619.56|22709.18|22589.18|22745.82|22625.82|22706.1|22586.1|300
1630550400000|2021-09-02 02:40:00|22708.77|22588.77|22685.4|22565.4|22725.19|22605.19|22684.17|22564.17|298
1630550700000|2021-09-02 02:45:00|22684.72|22564.72|22664.69|22544.69|22695.37|22575.37|22656.56|22536.56|297
1630551000000|2021-09-02 02:50:00|22665.68|22545.68|22651.34|22531.34|22691.9|22571.9|22651.34|22531.34|299
1630551300000|2021-09-02 02:55:00|22650.51|22530.51|22584.32|22464.32|22663.76|22543.76|22584.27|22464.27|300
1630551600000|2021-09-02 03:00:00|22584.62|22464.62|22631.81|22511.81|22647|22527|22584.19|22464.19|296
1630551900000|2021-09-02 03:05:00|22630.44|22510.44|22653.76|22533.76|22666.83|22546.83|22624.38|22504.38|297
1630552200000|2021-09-02 03:10:00|22654.1|22534.1|22641|22521|22658.69|22538.69|22625.4|22505.4|295
1630552500000|2021-09-02 03:15:00|22641.06|22521.06|22643.57|22523.57|22660.37|22540.37|22637.31|22517.31|295
1630552800000|2021-09-02 03:20:00|22643.56|22523.56|22662.22|22542.22|22668.92|22548.92|22627.92|22507.92|297
1630553100000|2021-09-02 03:25:00|22661.51|22541.51|22619.44|22499.44|22661.88|22541.88|22617.56|22497.56|291
1630553400000|2021-09-02 03:30:00|22619.91|22499.91|22649.28|22529.28|22649.28|22529.28|22614.65|22494.65|297
1630553700000|2021-09-02 03:35:00|22650.23|22530.23|22667.75|22547.75|22673.25|22553.25|22639.24|22519.24|299
1630554000000|2021-09-02 03:40:00|22669.64|22549.64|22654.11|22534.11|22687.91|22567.91|22652.92|22532.92|290
1630554300000|2021-09-02 03:45:00|22654.55|22534.55|22633.68|22513.68|22668.67|22548.67|22633.68|22513.68|298
1630554600000|2021-09-02 03:50:00|22633.71|22513.71|22610.56|22490.56|22640.38|22520.38|22610.56|22490.56|293
1630554900000|2021-09-02 03:55:00|22611.82|22491.82|22654.51|22534.51|22666.2|22546.2|22609.98|22489.98|292
1630555200000|2021-09-02 04:00:00|22654.64|22534.64|22667.19|22547.19|22679.59|22559.59|22653.01|22533.01|293
1630555500000|2021-09-02 04:05:00|22665.95|22545.95|22623.66|22503.66|22671.41|22551.41|22623.66|22503.66|297
1630555800000|2021-09-02 04:10:00|22623.67|22503.67|22590.13|22470.13|22623.67|22503.67|22545.46|22425.46|298
1630556100000|2021-09-02 04:15:00|22590.14|22470.14|22553.26|22433.26|22591.29|22471.29|22552.73|22432.73|294
1630556400000|2021-09-02 04:20:00|22553.59|22433.59|22505.3|22385.3|22553.59|22433.59|22505.22|22385.22|293
1630556700000|2021-09-02 04:25:00|22505.43|22385.43|22524.51|22404.51|22525.45|22405.45|22489.19|22369.19|293
1630557000000|2021-09-02 04:30:00|22523.64|22403.64|22554.93|22434.93|22572.82|22452.82|22521.46|22401.46|295
1630557300000|2021-09-02 04:35:00|22555.04|22435.04|22567.36|22447.36|22578.4|22458.4|22548.96|22428.96|294
1630557600000|2021-09-02 04:40:00|22567.8|22447.8|22592.89|22472.89|22593.23|22473.23|22561.5|22441.5|289
1630557900000|2021-09-02 04:45:00|22592.56|22472.56|22607.11|22487.11|22615.52|22495.52|22592.27|22472.27|289
1630558200000|2021-09-02 04:50:00|22607.07|22487.07|22594.67|22474.67|22610.3|22490.3|22588.3|22468.3|288
1630558500000|2021-09-02 04:55:00|22595.05|22475.05|22631.78|22511.78|22631.78|22511.78|22587.49|22467.49|290
1630558800000|2021-09-02 05:00:00|22631.54|22511.54|22614.99|22494.99|22634.82|22514.82|22598.28|22478.28|294
1630559100000|2021-09-02 05:05:00|22614.47|22494.47|22594.43|22474.43|22614.47|22494.47|22593.06|22473.06|286
1630559400000|2021-09-02 05:10:00|22593.85|22473.85|22642.19|22522.19|22642.19|22522.19|22592.15|22472.15|292
1630559700000|2021-09-02 05:15:00|22641.94|22521.94|22687.13|22567.13|22687.13|22567.13|22640.43|22520.43|295
1630560000000|2021-09-02 05:20:00|22686.66|22566.66|22677.62|22557.62|22692.96|22572.96|22677.33|22557.33|292
1630560300000|2021-09-02 05:25:00|22677.56|22557.56|22658.79|22538.79|22677.56|22557.56|22648.14|22528.14|291
1630560600000|2021-09-02 05:30:00|22658.28|22538.28|22648.9|22528.9|22658.76|22538.76|22623.1|22503.1|288
1630560900000|2021-09-02 05:35:00|22650.06|22530.06|22689.87|22569.87|22694.13|22574.13|22647.45|22527.45|296
1630561200000|2021-09-02 05:40:00|22690.68|22570.68|22662.17|22542.17|22691.22|22571.22|22654.45|22534.45|298
1630561500000|2021-09-02 05:45:00|22659.93|22539.93|22676.36|22556.36|22687.44|22567.44|22659.89|22539.89|292
1630561800000|2021-09-02 05:50:00|22675.98|22555.98|22682.4|22562.4|22688.76|22568.76|22666.47|22546.47|295
1630562100000|2021-09-02 05:55:00|22682.42|22562.42|22648.93|22528.93|22682.76|22562.76|22641.75|22521.75|299
1630562400000|2021-09-02 06:00:00|22648.83|22528.83|22635.32|22515.32|22650.03|22530.03|22622.28|22502.28|298
1630562700000|2021-09-02 06:05:00|22635.1|22515.1|22677.84|22557.84|22677.84|22557.84|22630.74|22510.74|289
1630563000000|2021-09-02 06:10:00|22677.27|22557.27|22700.49|22580.49|22700.49|22580.49|22673.71|22553.71|298
1630563300000|2021-09-02 06:15:00|22700.93|22580.93|22697.35|22577.35|22726.35|22606.35|22691.65|22571.65|295
1630563600000|2021-09-02 06:20:00|22697.47|22577.47|22707.88|22587.88|22707.88|22587.88|22683.24|22563.24|296
1630563900000|2021-09-02 06:25:00|22708.51|22588.51|22711.37|22591.37|22718.96|22598.96|22703.91|22583.91|287
1630564200000|2021-09-02 06:30:00|22709.79|22589.79|22712.82|22592.82|22712.92|22592.92|22677.18|22557.18|292
1630564500000|2021-09-02 06:35:00|22713.5|22593.5|22683.85|22563.85|22718.15|22598.15|22681.05|22561.05|293
1630564800000|2021-09-02 06:40:00|22683.77|22563.77|22679.52|22559.52|22699.49|22579.49|22675.17|22555.17|297
1630565100000|2021-09-02 06:45:00|22679.33|22559.33|22648.14|22528.14|22684.07|22564.07|22644.09|22524.09|297
1630565400000|2021-09-02 06:50:00|22647.76|22527.76|22622|22502|22683.31|22563.31|22620.69|22500.69|297
1630565700000|2021-09-02 06:55:00|22621.71|22501.71|22737.2|22617.2|22740.59|22620.59|22621.55|22501.55|300
1630566000000|2021-09-02 07:00:00|22739.14|22619.14|22793.11|22673.11|22797.55|22677.55|22723.46|22603.46|295
1630566300000|2021-09-02 07:05:00|22793.58|22673.58|22816.03|22696.03|22823.32|22703.32|22793.58|22673.58|295
1630566600000|2021-09-02 07:10:00|22815.95|22695.95|22797.99|22677.99|22822.69|22702.69|22795.32|22675.32|296
1630566900000|2021-09-02 07:15:00|22796.92|22676.92|22756.02|22636.02|22803.02|22683.02|22755.89|22635.89|297
1630567200000|2021-09-02 07:20:00|22755.61|22635.61|22752.5|22632.5|22765.71|22645.71|22736.63|22616.63|294
1630567500000|2021-09-02 07:25:00|22752.49|22632.49|22742.52|22622.52|22778.74|22658.74|22741.27|22621.27|298
1630567800000|2021-09-02 07:30:00|22741.8|22621.8|22715.6|22595.6|22747.92|22627.92|22713.92|22593.92|296
1630568100000|2021-09-02 07:35:00|22715.62|22595.62|22684.5|22564.5|22716.07|22596.07|22684.5|22564.5|292
1630568400000|2021-09-02 07:40:00|22684.4|22564.4|22665.7|22545.7|22685.08|22565.08|22665.7|22545.7|290
1630568700000|2021-09-02 07:45:00|22665.15|22545.15|22567.71|22447.71|22666.56|22546.56|22566.14|22446.14|297
1630569000000|2021-09-02 07:50:00|22567.78|22447.78|22582.08|22462.08|22588.45|22468.45|22525.84|22405.84|296
1630569300000|2021-09-02 07:55:00|22583.6|22463.6|22594.98|22474.98|22600.22|22480.22|22574.04|22454.04|299
1630569600000|2021-09-02 08:00:00|22594.82|22474.82|22636.83|22516.83|22640.35|22520.35|22581.95|22461.95|295
1630569900000|2021-09-02 08:05:00|22636.46|22516.46|22594.43|22474.43|22636.46|22516.46|22559.99|22439.99|293
1630570200000|2021-09-02 08:10:00|22594.89|22474.89|22644.01|22524.01|22648.13|22528.13|22594.89|22474.89|285
1630570500000|2021-09-02 08:15:00|22643.79|22523.79|22683.99|22563.99|22685.1|22565.1|22641.65|22521.65|293
1630570800000|2021-09-02 08:20:00|22684.25|22564.25|22716.26|22596.26|22716.26|22596.26|22677.01|22557.01|293
1630571100000|2021-09-02 08:25:00|22715.48|22595.48|22735.65|22615.65|22735.69|22615.69|22715.09|22595.09|293
1630571400000|2021-09-02 08:30:00|22735.77|22615.77|22715.01|22595.01|22742.3|22622.3|22710.67|22590.67|288
1630571700000|2021-09-02 08:35:00|22715.12|22595.12|22697.37|22577.37|22715.12|22595.12|22690.97|22570.97|293
1630572000000|2021-09-02 08:40:00|22696.75|22576.75|22730.64|22610.64|22733.55|22613.55|22682.88|22562.88|292
1630572300000|2021-09-02 08:45:00|22730.69|22610.69|22706.52|22586.52|22734.65|22614.65|22688.51|22568.51|297
1630572600000|2021-09-02 08:50:00|22706.38|22586.38|22680.44|22560.44|22711.83|22591.83|22677.62|22557.62|290
1630572900000|2021-09-02 08:55:00|22680.37|22560.37|22683.93|22563.93|22692.3|22572.3|22660.33|22540.33|291
1630573200000|2021-09-02 09:00:00|22683.9|22563.9|22683.81|22563.81|22712.09|22592.09|22680.28|22560.28|287
1630573500000|2021-09-02 09:05:00|22684.17|22564.17|22631.63|22511.63|22684.8|22564.8|22596.62|22476.62|294
1630573800000|2021-09-02 09:10:00|22630.6|22510.6|22611.49|22491.49|22637.07|22517.07|22607.78|22487.78|291
1630574100000|2021-09-02 09:15:00|22611.15|22491.15|22617.82|22497.82|22629.92|22509.92|22610.88|22490.88|286
1630574400000|2021-09-02 09:20:00|22617.83|22497.83|22610.83|22490.83|22633.71|22513.71|22594|22474|296
1630574700000|2021-09-02 09:25:00|22610.92|22490.92|22574.85|22454.85|22610.92|22490.92|22569.76|22449.76|295
1630575000000|2021-09-02 09:30:00|22574.74|22454.74|22622.75|22502.75|22636.87|22516.87|22568.75|22448.75|297
1630575300000|2021-09-02 09:35:00|22623.51|22503.51|22655.48|22535.48|22657.96|22537.96|22622.93|22502.93|285
1630575600000|2021-09-02 09:40:00|22655.45|22535.45|22583.26|22463.26|22659.11|22539.11|22583.1|22463.1|293
1630575900000|2021-09-02 09:45:00|22583.28|22463.28|22624.09|22504.09|22642.28|22522.28|22583.28|22463.28|293
1630576200000|2021-09-02 09:50:00|22623.88|22503.88|22613.72|22493.72|22640.1|22520.1|22610.02|22490.02|291
1630576500000|2021-09-02 09:55:00|22612.87|22492.87|22646.27|22526.27|22646.64|22526.64|22606.83|22486.83|286
1630576800000|2021-09-02 10:00:00|22645.63|22525.63|22627.99|22507.99|22666.46|22546.46|22617.11|22497.11|295
1630577100000|2021-09-02 10:05:00|22628.19|22508.19|22637.47|22517.47|22638.38|22518.38|22606.03|22486.03|294
1630577400000|2021-09-02 10:10:00|22638.8|22518.8|22661.43|22541.43|22664.7|22544.7|22638.77|22518.77|289
1630577700000|2021-09-02 10:15:00|22659.96|22539.96|22620.96|22500.96|22661.28|22541.28|22616.08|22496.08|284
1630578000000|2021-09-02 10:20:00|22620.44|22500.44|22662.62|22542.62|22662.62|22542.62|22620.44|22500.44|290
1630578300000|2021-09-02 10:25:00|22662.85|22542.85|22662.21|22542.21|22665.73|22545.73|22643.98|22523.98|282
1630578600000|2021-09-02 10:30:00|22663.59|22543.59|22690.14|22570.14|22717.53|22597.53|22654.03|22534.03|298
1630578900000|2021-09-02 10:35:00|22690.24|22570.24|22736.58|22616.58|22736.8|22616.8|22689.52|22569.52|292
1630579200000|2021-09-02 10:40:00|22736.47|22616.47|22734.85|22614.85|22746.97|22626.97|22728.21|22608.21|284
1630579500000|2021-09-02 10:45:00|22734.76|22614.76|22744.37|22624.37|22747|22627|22726.5|22606.5|290
1630579800000|2021-09-02 10:50:00|22746.46|22626.46|22765.44|22645.44|22777.89|22657.89|22743.73|22623.73|295
1630580100000|2021-09-02 10:55:00|22765.41|22645.41|22761.58|22641.58|22771.41|22651.41|22752.33|22632.33|298
1630580400000|2021-09-02 11:00:00|22761.39|22641.39|22728.77|22608.77|22761.4|22641.4|22725.81|22605.81|294
1630580700000|2021-09-02 11:05:00|22728.6|22608.6|22723.57|22603.57|22739.24|22619.24|22706.98|22586.98|296
1630581000000|2021-09-02 11:10:00|22723.64|22603.64|22710.63|22590.63|22727.58|22607.58|22699.6|22579.6|288
1630581300000|2021-09-02 11:15:00|22711.66|22591.66|22719.58|22599.58|22722.45|22602.45|22682.52|22562.52|295
1630581600000|2021-09-02 11:20:00|22720.74|22600.74|22722.41|22602.41|22726.01|22606.01|22705.94|22585.94|292
1630581900000|2021-09-02 11:25:00|22722.47|22602.47|22741.42|22621.42|22742.02|22622.02|22722.19|22602.19|284
1630582200000|2021-09-02 11:30:00|22741.91|22621.91|22710.41|22590.41|22745.83|22625.83|22710.41|22590.41|288
1630582500000|2021-09-02 11:35:00|22710.13|22590.13|22760.74|22640.74|22760.8|22640.8|22709.71|22589.71|287
1630582800000|2021-09-02 11:40:00|22760.76|22640.76|22778.7|22658.7|22778.98|22658.98|22756.59|22636.59|297
1630583100000|2021-09-02 11:45:00|22778.28|22658.28|22807.69|22687.69|22809.35|22689.35|22771.17|22651.17|295
1630583400000|2021-09-02 11:50:00|22805.93|22685.93|22796.32|22676.32|22811.45|22691.45|22795.88|22675.88|298
1630583700000|2021-09-02 11:55:00|22795.77|22675.77|22791.07|22671.07|22796.14|22676.14|22777.12|22657.12|294
1630584000000|2021-09-02 12:00:00|22791.16|22671.16|22777.94|22657.94|22803.39|22683.39|22773.8|22653.8|299
1630584300000|2021-09-02 12:05:00|22778.41|22658.41|22822.91|22702.91|22832.43|22712.43|22777.63|22657.63|295
1630584600000|2021-09-02 12:10:00|22823.13|22703.13|22825.83|22705.83|22838.79|22718.79|22823.13|22703.13|292
1630584900000|2021-09-02 12:15:00|22827.51|22707.51|22883.97|22763.97|22885.07|22765.07|22808.55|22688.55|299
1630585200000|2021-09-02 12:20:00|22883.96|22763.96|22799.68|22679.68|22894.31|22774.31|22799.68|22679.68|298
1630585500000|2021-09-02 12:25:00|22799.55|22679.55|22834.97|22714.97|22835.02|22715.02|22792.34|22672.34|296
1630585800000|2021-09-02 12:30:00|22833.72|22713.72|22774.52|22654.52|22837.35|22717.35|22758.82|22638.82|297
1630586100000|2021-09-02 12:35:00|22770.12|22650.12|22789.38|22669.38|22789.38|22669.38|22761.7|22641.7|295
1630586400000|2021-09-02 12:40:00|22788.99|22668.99|22777.96|22657.96|22802.67|22682.67|22776.2|22656.2|294
1630586700000|2021-09-02 12:45:00|22777.64|22657.64|22742.38|22622.38|22784.45|22664.45|22738.45|22618.45|298
1630587000000|2021-09-02 12:50:00|22741.82|22621.82|22745.03|22625.03|22748.93|22628.93|22728.73|22608.73|291
1630587300000|2021-09-02 12:55:00|22744.81|22624.81|22761.32|22641.32|22763.05|22643.05|22743.72|22623.72|294
1630587600000|2021-09-02 13:00:00|22761.39|22641.39|22775.98|22655.98|22775.98|22655.98|22752.14|22632.14|294
1630587900000|2021-09-02 13:05:00|22775.94|22655.94|22784.03|22664.03|22786.23|22666.23|22758.86|22638.86|298
1630588200000|2021-09-02 13:10:00|22783.66|22663.66|22800.92|22680.92|22810.31|22690.31|22782.72|22662.72|292
1630588500000|2021-09-02 13:15:00|22801.01|22681.01|22816.4|22696.4|22817.55|22697.55|22792.35|22672.35|295
1630588800000|2021-09-02 13:20:00|22815.91|22695.91|22819.02|22699.02|22821.33|22701.33|22812.08|22692.08|294
1630589100000|2021-09-02 13:25:00|22819.08|22699.08|22851.91|22731.91|22851.91|22731.91|22819.08|22699.08|294
1630589400000|2021-09-02 13:30:00|22852.57|22732.57|22822.77|22702.77|22869.77|22749.77|22821.62|22701.62|296
1630589700000|2021-09-02 13:35:00|22822.51|22702.51|22825.21|22705.21|22838.44|22718.44|22820.73|22700.73|296
1630590000000|2021-09-02 13:40:00|22824.86|22704.86|22819.42|22699.42|22829.63|22709.63|22816.85|22696.85|297
1630590300000|2021-09-02 13:45:00|22819.22|22699.22|22828.55|22708.55|22857.27|22737.27|22818.32|22698.32|291
1630590600000|2021-09-02 13:50:00|22825.63|22705.63|22850.58|22730.58|22850.6|22730.6|22818.59|22698.59|291
1630590900000|2021-09-02 13:55:00|22850.52|22730.52|22841.75|22721.75|22851.6|22731.6|22837.91|22717.91|296
1630591200000|2021-09-02 14:00:00|22841.68|22721.68|22712.02|22592.02|22843.19|22723.19|22711.79|22591.79|293
1630591500000|2021-09-02 14:05:00|22710.52|22590.52|22896.01|22776.01|22913.27|22793.27|22695.49|22575.49|300
1630591800000|2021-09-02 14:10:00|22896.2|22776.2|22879.07|22759.07|22922.8|22802.8|22865.05|22745.05|298
1630592100000|2021-09-02 14:15:00|22879.75|22759.75|22826.2|22706.2|22879.75|22759.75|22812.1|22692.1|300
1630592400000|2021-09-02 14:20:00|22826.15|22706.15|22778.97|22658.97|22830.18|22710.18|22747.55|22627.55|297
1630592700000|2021-09-02 14:25:00|22778.5|22658.5|22831.31|22711.31|22831.31|22711.31|22773.23|22653.23|297
1630593000000|2021-09-02 14:30:00|22831.21|22711.21|22730.66|22610.66|22831.62|22711.62|22730.66|22610.66|297
1630593300000|2021-09-02 14:35:00|22729.9|22609.9|22672.19|22552.19|22729.9|22609.9|22644.59|22524.59|296
1630593600000|2021-09-02 14:40:00|22673.66|22553.66|22540.37|22420.37|22673.66|22553.66|22505.75|22385.75|297
1630593900000|2021-09-02 14:45:00|22540.58|22420.58|22601.07|22481.07|22602.42|22482.42|22524.95|22404.95|296
1630594200000|2021-09-02 14:50:00|22600.77|22480.77|22555.71|22435.71|22617.94|22497.94|22539.58|22419.58|298
1630594500000|2021-09-02 14:55:00|22557.07|22437.07|22420.77|22300.77|22560.99|22440.99|22355.16|22235.16|298
1630594800000|2021-09-02 15:00:00|22422|22302|22428.07|22308.07|22501.44|22381.44|22415.58|22295.58|300
1630595100000|2021-09-02 15:05:00|22429.11|22309.11|22325.71|22205.71|22429.11|22309.11|22290.08|22170.08|299
1630595400000|2021-09-02 15:10:00|22327.23|22207.23|22411.06|22291.06|22422.59|22302.59|22326.37|22206.37|293
1630595700000|2021-09-02 15:15:00|22413.74|22293.74|22497.48|22377.48|22500.29|22380.29|22413.04|22293.04|297
1630596000000|2021-09-02 15:20:00|22498.36|22378.36|22511.99|22391.99|22531.03|22411.03|22495.43|22375.43|297
1630596300000|2021-09-02 15:25:00|22511.62|22391.62|22534.17|22414.17|22552.52|22432.52|22510.09|22390.09|295
1630596600000|2021-09-02 15:30:00|22534.44|22414.44|22515.14|22395.14|22541.01|22421.01|22503.95|22383.95|291
1630596900000|2021-09-02 15:35:00|22515.17|22395.17|22501.97|22381.97|22515.95|22395.95|22463.54|22343.54|295
1630597200000|2021-09-02 15:40:00|22500.75|22380.75|22458.96|22338.96|22501.38|22381.38|22440.77|22320.77|296
1630597500000|2021-09-02 15:45:00|22459.72|22339.72|22523.01|22403.01|22523.01|22403.01|22443.54|22323.54|295
1630597800000|2021-09-02 15:50:00|22521.25|22401.25|22451.3|22331.3|22521.69|22401.69|22443.76|22323.76|296
1630598100000|2021-09-02 15:55:00|22452.51|22332.51|22407.64|22287.64|22452.51|22332.51|22407.64|22287.64|297
1630598400000|2021-09-02 16:00:00|22407.86|22287.86|22472.48|22352.48|22472.48|22352.48|22407.5|22287.5|297
1630598700000|2021-09-02 16:05:00|22472.58|22352.58|22490.38|22370.38|22492.11|22372.11|22456.9|22336.9|297
1630599000000|2021-09-02 16:10:00|22490.58|22370.58|22520.26|22400.26|22522.01|22402.01|22487.62|22367.62|296
1630599300000|2021-09-02 16:15:00|22519.46|22399.46|22577.64|22457.64|22596.59|22476.59|22519.31|22399.31|294
1630599600000|2021-09-02 16:20:00|22577.44|22457.44|22598.05|22478.05|22613.34|22493.34|22576.35|22456.35|296
1630599900000|2021-09-02 16:25:00|22596.77|22476.77|22587.5|22467.5|22599.03|22479.03|22581.38|22461.38|294
1630600200000|2021-09-02 16:30:00|22587.35|22467.35|22544.44|22424.44|22587.35|22467.35|22539|22419|298
1630600500000|2021-09-02 16:35:00|22542.86|22422.86|22533.63|22413.63|22555.7|22435.7|22527.17|22407.17|299
1630600800000|2021-09-02 16:40:00|22533.08|22413.08|22552.73|22432.73|22570.11|22450.11|22527.39|22407.39|297
1630601100000|2021-09-02 16:45:00|22552.37|22432.37|22554.11|22434.11|22575.65|22455.65|22536.13|22416.13|296
1630601400000|2021-09-02 16:50:00|22554.45|22434.45|22579.95|22459.95|22584.22|22464.22|22554.45|22434.45|295
1630601700000|2021-09-02 16:55:00|22579.03|22459.03|22569.49|22449.49|22579.03|22459.03|22552.3|22432.3|298
1630602000000|2021-09-02 17:00:00|22569.94|22449.94|22523.36|22403.36|22578.72|22458.72|22522.78|22402.78|297
1630602300000|2021-09-02 17:05:00|22522.93|22402.93|22535.46|22415.46|22541.83|22421.83|22516.52|22396.52|292
1630602600000|2021-09-02 17:10:00|22533.58|22413.58|22516.5|22396.5|22534.34|22414.34|22515.92|22395.92|276
1630602900000|2021-09-02 17:15:00|22516.46|22396.46|22528.49|22408.49|22537.46|22417.46|22479.45|22359.45|288
1630603200000|2021-09-02 17:20:00|22528.35|22408.35|22492.41|22372.41|22530.05|22410.05|22491.5|22371.5|292
1630603500000|2021-09-02 17:25:00|22492.23|22372.23|22528.16|22408.16|22528.16|22408.16|22477.88|22357.88|282
1630603800000|2021-09-02 17:30:00|22529.88|22409.88|22526.7|22406.7|22559.86|22439.86|22525.9|22405.9|298
1630604100000|2021-09-02 17:35:00|22526.19|22406.19|22513.67|22393.67|22526.89|22406.89|22490.43|22370.43|296
1630604400000|2021-09-02 17:40:00|22513.83|22393.83|22505.6|22385.6|22532.25|22412.25|22505.6|22385.6|289
1630604700000|2021-09-02 17:45:00|22505.55|22385.55|22494.54|22374.54|22505.71|22385.71|22463.36|22343.36|294
1630605000000|2021-09-02 17:50:00|22494.72|22374.72|22540.05|22420.05|22542.5|22422.5|22485.87|22365.87|293
1630605300000|2021-09-02 17:55:00|22539.5|22419.5|22602.14|22482.14|22618.31|22498.31|22537.5|22417.5|297
1630605600000|2021-09-02 18:00:00|22602.03|22482.03|22604.47|22484.47|22633.87|22513.87|22602.03|22482.03|295
1630605900000|2021-09-02 18:05:00|22605.67|22485.67|22552.85|22432.85|22608.11|22488.11|22552.67|22432.67|292
1630606200000|2021-09-02 18:10:00|22552.76|22432.76|22548.39|22428.39|22564.52|22444.52|22520.66|22400.66|292
1630606500000|2021-09-02 18:15:00|22547.27|22427.27|22484.38|22364.38|22547.27|22427.27|22481.84|22361.84|297
1630606800000|2021-09-02 18:20:00|22484.12|22364.12|22454.05|22334.05|22484.12|22364.12|22443.74|22323.74|293
1630607100000|2021-09-02 18:25:00|22454.21|22334.21|22438.46|22318.46|22466.62|22346.62|22421.26|22301.26|290
1630607400000|2021-09-02 18:30:00|22438.22|22318.22|22455.89|22335.89|22460.7|22340.7|22410.03|22290.03|289
1630607700000|2021-09-02 18:35:00|22455.83|22335.83|22419.61|22299.61|22455.83|22335.83|22412.47|22292.47|292
1630608000000|2021-09-02 18:40:00|22420.18|22300.18|22472.06|22352.06|22477.27|22357.27|22420.18|22300.18|285
1630608300000|2021-09-02 18:45:00|22470.87|22350.87|22450.5|22330.5|22477.73|22357.73|22449.37|22329.37|284
1630608600000|2021-09-02 18:50:00|22450.49|22330.49|22473.83|22353.83|22473.89|22353.89|22450.49|22330.49|290
1630608900000|2021-09-02 18:55:00|22474.13|22354.13|22490.98|22370.98|22491.97|22371.97|22453.79|22333.79|285
1630609200000|2021-09-02 19:00:00|22491.21|22371.21|22488.53|22368.53|22504.86|22384.86|22480.9|22360.9|293
1630609500000|2021-09-02 19:05:00|22488.33|22368.33|22497.24|22377.24|22502.93|22382.93|22483.28|22363.28|289
1630609800000|2021-09-02 19:10:00|22497.42|22377.42|22528.87|22408.87|22528.87|22408.87|22484.72|22364.72|286
1630610100000|2021-09-02 19:15:00|22528.94|22408.94|22535.14|22415.14|22543.03|22423.03|22528.7|22408.7|289
1630610400000|2021-09-02 19:20:00|22535.18|22415.18|22552.23|22432.23|22552.23|22432.23|22520.22|22400.22|270
1630610700000|2021-09-02 19:25:00|22552.19|22432.19|22554.13|22434.13|22562.15|22442.15|22545.23|22425.23|280
1630611000000|2021-09-02 19:30:00|22554.19|22434.19|22568.24|22448.24|22571.66|22451.66|22547.06|22427.06|288
1630611300000|2021-09-02 19:35:00|22568.48|22448.48|22552.18|22432.18|22569.59|22449.59|22538.05|22418.05|288
1630611600000|2021-09-02 19:40:00|22551.49|22431.49|22541.43|22421.43|22559.11|22439.11|22540.84|22420.84|292
1630611900000|2021-09-02 19:45:00|22541.38|22421.38|22555.73|22435.73|22561.56|22441.56|22540.86|22420.86|278
1630612200000|2021-09-02 19:50:00|22556.07|22436.07|22531.77|22411.77|22562.91|22442.91|22517.82|22397.82|294
1630612500000|2021-09-02 19:55:00|22530.5|22410.5|22546.54|22426.54|22546.54|22426.54|22501.61|22381.61|292
1630612800000|2021-09-02 20:00:00|22546.56|22426.56|22517.41|22397.41|22554.63|22434.63|22517.41|22397.41|293
1630613100000|2021-09-02 20:05:00|22517.26|22397.26|22627.84|22507.84|22631.38|22511.38|22516.77|22396.77|296
1630613400000|2021-09-02 20:10:00|22628.06|22508.06|22603.42|22483.42|22629.35|22509.35|22595.64|22475.64|293
1630613700000|2021-09-02 20:15:00|22603.17|22483.17|22570.08|22450.08|22603.17|22483.17|22563.95|22443.95|283
1630614000000|2021-09-02 20:20:00|22569.99|22449.99|22573.52|22453.52|22575.29|22455.29|22555.7|22435.7|288
1630614300000|2021-09-02 20:25:00|22575.07|22455.07|22622.86|22502.86|22625.22|22505.22|22568.46|22448.46|280
1630614600000|2021-09-02 20:30:00|22622.78|22502.78|22665.58|22545.58|22668.55|22548.55|22618.94|22498.94|294
1630614900000|2021-09-02 20:35:00|22666.3|22546.3|22660.22|22540.22|22666.3|22546.3|22632.12|22512.12|293
1630615200000|2021-09-02 20:40:00|22660.63|22540.63|22609.28|22489.28|22661.61|22541.61|22608.83|22488.83|293
1630615500000|2021-09-02 20:45:00|22609.12|22489.12|22605|22485|22610.83|22490.83|22600.75|22480.75|292
1630615800000|2021-09-02 20:50:00|22604.88|22484.88|22635.74|22515.74|22635.74|22515.74|22602.27|22482.27|289
1630616100000|2021-09-02 20:55:00|22634.55|22514.55|22647.79|22527.79|22659.31|22539.31|22634.06|22514.06|297
1630616400000|2021-09-02 21:00:00|22648.02|22528.02|22679.71|22559.71|22680.15|22560.15|22648.02|22528.02|287
1630616700000|2021-09-02 21:05:00|22679.43|22559.43|22699.79|22579.79|22709.5|22589.5|22679.11|22559.11|280
1630617000000|2021-09-02 21:10:00|22699.98|22579.98|22679.37|22559.37|22705.45|22585.45|22677.63|22557.63|295
1630617300000|2021-09-02 21:15:00|22679.63|22559.63|22666.71|22546.71|22681.72|22561.72|22662.83|22542.83|287
1630617600000|2021-09-02 21:20:00|22666.72|22546.72|22679.63|22559.63|22679.63|22559.63|22661.05|22541.05|290
1630617900000|2021-09-02 21:25:00|22679.54|22559.54|22666.2|22546.2|22685.83|22565.83|22665.33|22545.33|285
1630618200000|2021-09-02 21:30:00|22665.88|22545.88|22653.41|22533.41|22666.31|22546.31|22648.74|22528.74|283
1630618500000|2021-09-02 21:35:00|22653.5|22533.5|22684.67|22564.67|22684.67|22564.67|22652.75|22532.75|282
1630618800000|2021-09-02 21:40:00|22684.61|22564.61|22740.98|22620.98|22745.22|22625.22|22680.45|22560.45|295
1630619100000|2021-09-02 21:45:00|22740.16|22620.16|22744.08|22624.08|22779.95|22659.95|22727.12|22607.12|294
1630619400000|2021-09-02 21:50:00|22745.51|22625.51|22794.23|22674.23|22796.86|22676.86|22739.24|22619.24|296
1630619700000|2021-09-02 21:55:00|22794.22|22674.22|22781.36|22661.36|22802.68|22682.68|22775.48|22655.48|297
1630620000000|2021-09-02 22:00:00|22781.69|22661.69|22764.49|22644.49|22786.13|22666.13|22756.45|22636.45|296
1630620300000|2021-09-02 22:05:00|22763.54|22643.54|22739.59|22619.59|22763.54|22643.54|22736.59|22616.59|298
1630620600000|2021-09-02 22:10:00|22739.8|22619.8|22709.73|22589.73|22739.8|22619.8|22700.65|22580.65|290
1630620900000|2021-09-02 22:15:00|22709.89|22589.89|22695.24|22575.24|22711.21|22591.21|22685.37|22565.37|293
1630621200000|2021-09-02 22:20:00|22695.59|22575.59|22716.88|22596.88|22719.76|22599.76|22695.59|22575.59|292
1630621500000|2021-09-02 22:25:00|22716.42|22596.42|22657.29|22537.29|22717.35|22597.35|22651.46|22531.46|296
1630621800000|2021-09-02 22:30:00|22657.07|22537.07|22691.52|22571.52|22692.01|22572.01|22652.43|22532.43|291
1630622100000|2021-09-02 22:35:00|22691.91|22571.91|22695.03|22575.03|22701.07|22581.07|22686.64|22566.64|282
1630622400000|2021-09-02 22:40:00|22695.06|22575.06|22699.37|22579.37|22701.77|22581.77|22683.45|22563.45|276
1630622700000|2021-09-02 22:45:00|22699.23|22579.23|22690.54|22570.54|22705.87|22585.87|22685.39|22565.39|288
1630623000000|2021-09-02 22:50:00|22690.38|22570.38|22712.56|22592.56|22718.04|22598.04|22689.43|22569.43|287
1630623300000|2021-09-02 22:55:00|22712.53|22592.53|22696.82|22576.82|22714.62|22594.62|22696.67|22576.67|276
1630623600000|2021-09-02 23:00:00|22695.93|22575.93|22626.93|22506.93|22695.93|22575.93|22625.67|22505.67|293
1630623900000|2021-09-02 23:05:00|22627.24|22507.24|22592.68|22472.68|22628.72|22508.72|22590.31|22470.31|290
1630624200000|2021-09-02 23:10:00|22592.42|22472.42|22566.28|22446.28|22593.23|22473.23|22566.28|22446.28|292
1630624500000|2021-09-02 23:15:00|22566.72|22446.72|22569.9|22449.9|22585.88|22465.88|22565.05|22445.05|287
1630624800000|2021-09-02 23:20:00|22570.12|22450.12|22532.83|22412.83|22583.11|22463.11|22532.83|22412.83|285
1630625100000|2021-09-02 23:25:00|22533.07|22413.07|22499.49|22379.49|22534.93|22414.93|22496.12|22376.12|295
1630625400000|2021-09-02 23:30:00|22498.42|22378.42|22533.67|22413.67|22550.39|22430.39|22495.83|22375.83|293
1630625700000|2021-09-02 23:35:00|22532.53|22412.53|22527.53|22407.53|22533.26|22413.26|22521.02|22401.02|292
1630626000000|2021-09-02 23:40:00|22528.01|22408.01|22508.31|22388.31|22533.17|22413.17|22497.37|22377.37|285
1630626300000|2021-09-02 23:45:00|22507.38|22387.38|22531.33|22411.33|22540.45|22420.45|22492.81|22372.81|282
1630626600000|2021-09-02 23:50:00|22530.95|22410.95|22527.23|22407.23|22536.31|22416.31|22523.35|22403.35|280
1630626900000|2021-09-02 23:55:00|22527.43|22407.43|22486.64|22366.64|22529.52|22409.52|22486.09|22366.09|297
1630627200000|2021-09-03 00:00:00|22486.11|22366.11|22538.87|22418.87|22560.81|22440.81|22483.61|22363.61|298
1630627500000|2021-09-03 00:05:00|22539.13|22419.13|22470.48|22350.48|22539.57|22419.57|22465.64|22345.64|295
1630627800000|2021-09-03 00:10:00|22470.53|22350.53|22543.86|22423.86|22544.26|22424.26|22468.48|22348.48|292
1630628100000|2021-09-03 00:15:00|22544.41|22424.41|22499.49|22379.49|22551.25|22431.25|22498.73|22378.73|291
1630628400000|2021-09-03 00:20:00|22499.44|22379.44|22481.5|22361.5|22508.42|22388.42|22481.46|22361.46|292
1630628700000|2021-09-03 00:25:00|22481.45|22361.45|22483.66|22363.66|22495.05|22375.05|22470.95|22350.95|295
1630629000000|2021-09-03 00:30:00|22485.52|22365.52|22391.68|22271.68|22489.01|22369.01|22387.84|22267.84|296
1630629300000|2021-09-03 00:35:00|22391.72|22271.72|22300.07|22180.07|22392.06|22272.06|22299.28|22179.28|299
1630629600000|2021-09-03 00:40:00|22299.89|22179.89|22171.42|22051.42|22300.41|22180.41|22119.7|21999.7|299
1630629900000|2021-09-03 00:45:00|22171.57|22051.57|22213.26|22093.26|22225.82|22105.82|22143.27|22023.27|300
1630630200000|2021-09-03 00:50:00|22213.37|22093.37|22197.31|22077.31|22217.52|22097.52|22197.31|22077.31|293
1630630500000|2021-09-03 00:55:00|22195.66|22075.66|22157.31|22037.31|22195.66|22075.66|22140.58|22020.58|298
1630630800000|2021-09-03 01:00:00|22156.25|22036.25|22215.05|22095.05|22218.09|22098.09|22119.85|21999.85|298
1630631100000|2021-09-03 01:05:00|22214.94|22094.94|22192.22|22072.22|22229.41|22109.41|22186.79|22066.79|296
1630631400000|2021-09-03 01:10:00|22191.67|22071.67|22143.16|22023.16|22191.67|22071.67|22143.16|22023.16|297
1630631700000|2021-09-03 01:15:00|22143.75|22023.75|22160.46|22040.46|22177.61|22057.61|22136.84|22016.84|294
1630632000000|2021-09-03 01:20:00|22160.89|22040.89|22103.02|21983.02|22171.93|22051.93|22088.14|21968.14|294
1630632300000|2021-09-03 01:25:00|22103.39|21983.39|22114.52|21994.52|22134.65|22014.65|22081.43|21961.43|296
1630632600000|2021-09-03 01:30:00|22113.67|21993.67|22151.69|22031.69|22154.29|22034.29|22060.33|21940.33|299
1630632900000|2021-09-03 01:35:00|22151.13|22031.13|22160.06|22040.06|22195.15|22075.15|22151.13|22031.13|295
1630633200000|2021-09-03 01:40:00|22158.03|22038.03|22141.82|22021.82|22166.15|22046.15|22132.92|22012.92|294
1630633500000|2021-09-03 01:45:00|22141.65|22021.65|22154.6|22034.6|22174.55|22054.55|22132.56|22012.56|292
1630633800000|2021-09-03 01:50:00|22154.54|22034.54|22159.65|22039.65|22159.89|22039.89|22145.45|22025.45|293
1630634100000|2021-09-03 01:55:00|22159.74|22039.74|22166.33|22046.33|22176.77|22056.77|22139.1|22019.1|293
1630634400000|2021-09-03 02:00:00|22165.85|22045.85|22183.22|22063.22|22189.07|22069.07|22145.14|22025.14|290
1630634700000|2021-09-03 02:05:00|22184.34|22064.34|22223.47|22103.47|22223.47|22103.47|22179.67|22059.67|294
1630635000000|2021-09-03 02:10:00|22223.44|22103.44|22270.98|22150.98|22273.4|22153.4|22220.74|22100.74|296
1630635300000|2021-09-03 02:15:00|22270.84|22150.84|22260.72|22140.72|22271.4|22151.4|22252.88|22132.88|290
1630635600000|2021-09-03 02:20:00|22260.93|22140.93|22331.97|22211.97|22331.97|22211.97|22254.09|22134.09|296
1630635900000|2021-09-03 02:25:00|22334.64|22214.64|22332.62|22212.62|22342.94|22222.94|22321.86|22201.86|291
1630636200000|2021-09-03 02:30:00|22332.54|22212.54|22305.63|22185.63|22338.38|22218.38|22302.97|22182.97|292
1630636500000|2021-09-03 02:35:00|22305.22|22185.22|22313.62|22193.62|22317.49|22197.49|22297.61|22177.61|296
1630636800000|2021-09-03 02:40:00|22313.36|22193.36|22351.41|22231.41|22352.35|22232.35|22307.96|22187.96|298
1630637100000|2021-09-03 02:45:00|22351.79|22231.79|22351.75|22231.75|22355.57|22235.57|22339.45|22219.45|297
1630637400000|2021-09-03 02:50:00|22351.97|22231.97|22355.35|22235.35|22355.35|22235.35|22330.65|22210.65|292
1630637700000|2021-09-03 02:55:00|22355.94|22235.94|22377.28|22257.28|22382.14|22262.14|22355.81|22235.81|295
1630638000000|2021-09-03 03:00:00|22377.42|22257.42|22356.79|22236.79|22385.64|22265.64|22355.91|22235.91|292
1630638300000|2021-09-03 03:05:00|22356.35|22236.35|22398.86|22278.86|22399.92|22279.92|22348.66|22228.66|299
1630638600000|2021-09-03 03:10:00|22399.66|22279.66|22436.9|22316.9|22438.33|22318.33|22395.78|22275.78|296
1630638900000|2021-09-03 03:15:00|22437.65|22317.65|22415.15|22295.15|22440.22|22320.22|22415.15|22295.15|294
1630639200000|2021-09-03 03:20:00|22414.37|22294.37|22395.73|22275.73|22414.47|22294.47|22395.72|22275.72|288
1630639500000|2021-09-03 03:25:00|22395.64|22275.64|22428.11|22308.11|22430.23|22310.23|22395.34|22275.34|288
1630639800000|2021-09-03 03:30:00|22428.04|22308.04|22463.56|22343.56|22466.29|22346.29|22426.62|22306.62|294
1630640100000|2021-09-03 03:35:00|22464.22|22344.22|22465.64|22345.64|22472.91|22352.91|22454.58|22334.58|286
1630640400000|2021-09-03 03:40:00|22466.08|22346.08|22518.15|22398.15|22518.52|22398.52|22462.88|22342.88|294
1630640700000|2021-09-03 03:45:00|22519.85|22399.85|22612.61|22492.61|22612.61|22492.61|22514.66|22394.66|297
1630641000000|2021-09-03 03:50:00|22612.88|22492.88|22605.32|22485.32|22619|22499|22587.82|22467.82|294
1630641300000|2021-09-03 03:55:00|22605.31|22485.31|22609.69|22489.69|22613.35|22493.35|22594.99|22474.99|297
1630641600000|2021-09-03 04:00:00|22609.92|22489.92|22592.16|22472.16|22615.9|22495.9|22586.05|22466.05|295
1630641900000|2021-09-03 04:05:00|22592.43|22472.43|22654.33|22534.33|22663.33|22543.33|22592.43|22472.43|296
1630642200000|2021-09-03 04:10:00|22653.91|22533.91|22660.33|22540.33|22661.59|22541.59|22638.8|22518.8|298
1630642500000|2021-09-03 04:15:00|22660.13|22540.13|22659.48|22539.48|22663.42|22543.42|22646.71|22526.71|300
1630642800000|2021-09-03 04:20:00|22659.19|22539.19|22659.13|22539.13|22666.75|22546.75|22654.14|22534.14|294
1630643100000|2021-09-03 04:25:00|22657.69|22537.69|22643.85|22523.85|22660.44|22540.44|22643.66|22523.66|297
1630643400000|2021-09-03 04:30:00|22643.71|22523.71|22679.08|22559.08|22679.9|22559.9|22643.49|22523.49|295
1630643700000|2021-09-03 04:35:00|22679.19|22559.19|22677.83|22557.83|22679.19|22559.19|22663.48|22543.48|299
1630644000000|2021-09-03 04:40:00|22677.6|22557.6|22682.77|22562.77|22695.22|22575.22|22677.51|22557.51|281
1630644300000|2021-09-03 04:45:00|22682.61|22562.61|22703.28|22583.28|22716.17|22596.17|22682.43|22562.43|294
1630644600000|2021-09-03 04:50:00|22701.96|22581.96|22664.53|22544.53|22708.2|22588.2|22663.75|22543.75|298
1630644900000|2021-09-03 04:55:00|22664.88|22544.88|22702.73|22582.73|22702.9|22582.9|22660.29|22540.29|291
1630645200000|2021-09-03 05:00:00|22702.8|22582.8|22679.27|22559.27|22705.18|22585.18|22676.41|22556.41|295
1630645500000|2021-09-03 05:05:00|22678.65|22558.65|22672.51|22552.51|22686.45|22566.45|22672.2|22552.2|291
1630645800000|2021-09-03 05:10:00|22672.15|22552.15|22672.06|22552.06|22684.24|22564.24|22667.15|22547.15|286
1630646100000|2021-09-03 05:15:00|22672.1|22552.1|22574.31|22454.31|22672.1|22552.1|22573.16|22453.16|295
1630646400000|2021-09-03 05:20:00|22573.98|22453.98|22623.67|22503.67|22642.53|22522.53|22571.67|22451.67|296
1630646700000|2021-09-03 05:25:00|22623.46|22503.46|22605.86|22485.86|22646.23|22526.23|22605.86|22485.86|293
1630647000000|2021-09-03 05:30:00|22607.18|22487.18|22614.63|22494.63|22638.09|22518.09|22598.79|22478.79|292
1630647300000|2021-09-03 05:35:00|22613.95|22493.95|22592.01|22472.01|22628.83|22508.83|22592.01|22472.01|295
1630647600000|2021-09-03 05:40:00|22592.09|22472.09|22548.43|22428.43|22593.73|22473.73|22547.77|22427.77|296
1630647900000|2021-09-03 05:45:00|22548|22428|22618.69|22498.69|22618.69|22498.69|22541.81|22421.81|293
1630648200000|2021-09-03 05:50:00|22618.66|22498.66|22589.86|22469.86|22624.45|22504.45|22588.6|22468.6|295
1630648500000|2021-09-03 05:55:00|22588.72|22468.72|22586.91|22466.91|22601.9|22481.9|22586.56|22466.56|282
1630648800000|2021-09-03 06:00:00|22586.89|22466.89|22619.34|22499.34|22628.38|22508.38|22583.2|22463.2|289
1630649100000|2021-09-03 06:05:00|22618.99|22498.99|22639.72|22519.72|22653.9|22533.9|22616.9|22496.9|291
1630649400000|2021-09-03 06:10:00|22638.21|22518.21|22612.36|22492.36|22639.86|22519.86|22608.15|22488.15|289
1630649700000|2021-09-03 06:15:00|22610.56|22490.56|22607.3|22487.3|22612.35|22492.35|22592.21|22472.21|287
1630650000000|2021-09-03 06:20:00|22607.23|22487.23|22597.72|22477.72|22611.23|22491.23|22595.03|22475.03|285
1630650300000|2021-09-03 06:25:00|22598.16|22478.16|22551.76|22431.76|22603.87|22483.87|22551.76|22431.76|285
1630650600000|2021-09-03 06:30:00|22551.9|22431.9|22590.98|22470.98|22593.15|22473.15|22547.63|22427.63|287
1630650900000|2021-09-03 06:35:00|22591.22|22471.22|22565.7|22445.7|22594.35|22474.35|22561.48|22441.48|285
1630651200000|2021-09-03 06:40:00|22565.09|22445.09|22526.77|22406.77|22571.3|22451.3|22526.73|22406.73|288
1630651500000|2021-09-03 06:45:00|22525.18|22405.18|22514.95|22394.95|22525.18|22405.18|22482.6|22362.6|296
1630651800000|2021-09-03 06:50:00|22516.48|22396.48|22509.87|22389.87|22536.74|22416.74|22509.87|22389.87|286
1630652100000|2021-09-03 06:55:00|22509.7|22389.7|22514.57|22394.57|22516.52|22396.52|22495.3|22375.3|285
1630652400000|2021-09-03 07:00:00|22514.63|22394.63|22548.29|22428.29|22560.85|22440.85|22514.35|22394.35|287
1630652700000|2021-09-03 07:05:00|22547.55|22427.55|22514.97|22394.97|22551.35|22431.35|22514.29|22394.29|295
1630653000000|2021-09-03 07:10:00|22514.59|22394.59|22497.51|22377.51|22520.26|22400.26|22480.78|22360.78|296
1630653300000|2021-09-03 07:15:00|22497.16|22377.16|22507.03|22387.03|22530.11|22410.11|22481.56|22361.56|298
1630653600000|2021-09-03 07:20:00|22507.47|22387.47|22478.67|22358.67|22525.22|22405.22|22475.54|22355.54|298
1630653900000|2021-09-03 07:25:00|22478.49|22358.49|22475.7|22355.7|22478.53|22358.53|22452.81|22332.81|291
1630654200000|2021-09-03 07:30:00|22476.94|22356.94|22523.81|22403.81|22523.81|22403.81|22465.92|22345.92|286
1630654500000|2021-09-03 07:35:00|22522.62|22402.62|22570.27|22450.27|22574.15|22454.15|22521.63|22401.63|293
1630654800000|2021-09-03 07:40:00|22571.34|22451.34|22567.06|22447.06|22577.45|22457.45|22551.91|22431.91|288
1630655100000|2021-09-03 07:45:00|22567.03|22447.03|22532.17|22412.17|22572.2|22452.2|22531.59|22411.59|298
1630655400000|2021-09-03 07:50:00|22533.47|22413.47|22510.13|22390.13|22542.37|22422.37|22506.93|22386.93|297
1630655700000|2021-09-03 07:55:00|22510.37|22390.37|22498.49|22378.49|22514.64|22394.64|22484.43|22364.43|289
1630656000000|2021-09-03 08:00:00|22499.54|22379.54|22509.42|22389.42|22525.51|22405.51|22491.5|22371.5|296
1630656300000|2021-09-03 08:05:00|22509.74|22389.74|22552.75|22432.75|22552.83|22432.83|22509.74|22389.74|287
1630656600000|2021-09-03 08:10:00|22552.78|22432.78|22572.97|22452.97|22576.82|22456.82|22550.15|22430.15|294
1630656900000|2021-09-03 08:15:00|22572.99|22452.99|22580.19|22460.19|22591.81|22471.81|22571.07|22451.07|287
1630657200000|2021-09-03 08:20:00|22580.12|22460.12|22581.11|22461.11|22582.55|22462.55|22562.43|22442.43|287
1630657500000|2021-09-03 08:25:00|22579.8|22459.8|22555.46|22435.46|22583.02|22463.02|22555.46|22435.46|283
1630657800000|2021-09-03 08:30:00|22555.31|22435.31|22551.24|22431.24|22557.99|22437.99|22542.92|22422.92|285
1630658100000|2021-09-03 08:35:00|22551.22|22431.22|22581.59|22461.59|22581.59|22461.59|22538.62|22418.62|292
1630658400000|2021-09-03 08:40:00|22582.28|22462.28|22630.22|22510.22|22636.62|22516.62|22582.28|22462.28|291
1630658700000|2021-09-03 08:45:00|22630.49|22510.49|22798.24|22678.24|22802.6|22682.6|22629.85|22509.85|296
1630659000000|2021-09-03 08:50:00|22798.49|22678.49|22838.81|22718.81|22855.86|22735.86|22798.49|22678.49|300
1630659300000|2021-09-03 08:55:00|22839.01|22719.01|22902.81|22782.81|22910.85|22790.85|22839.01|22719.01|297
1630659600000|2021-09-03 09:00:00|22903.21|22783.21|22902.32|22782.32|22909.21|22789.21|22860.68|22740.68|296
1630659900000|2021-09-03 09:05:00|22904.06|22784.06|22880.09|22760.09|22908.82|22788.82|22848.11|22728.11|296
1630660200000|2021-09-03 09:10:00|22880.85|22760.85|22923.13|22803.13|22923.13|22803.13|22867.38|22747.38|296
1630660500000|2021-09-03 09:15:00|22923.16|22803.16|23024.43|22904.43|23047.26|22927.26|22921.13|22801.13|298
1630660800000|2021-09-03 09:20:00|23024.1|22904.1|23027.18|22907.18|23031.35|22911.35|22988.92|22868.92|299
1630661100000|2021-09-03 09:25:00|23028.33|22908.33|23020.17|22900.17|23029.93|22909.93|23004.72|22884.72|296
1630661400000|2021-09-03 09:30:00|23020.29|22900.29|23106.48|22986.48|23109.7|22989.7|23015.37|22895.37|297
1630661700000|2021-09-03 09:35:00|23106|22986|22996.13|22876.13|23109.73|22989.73|22975.34|22855.34|298
1630662000000|2021-09-03 09:40:00|22996.36|22876.36|22995.81|22875.81|23018.74|22898.74|22992.58|22872.58|297
1630662300000|2021-09-03 09:45:00|22996.75|22876.75|22982.45|22862.45|23042.32|22922.32|22977.47|22857.47|298
1630662600000|2021-09-03 09:50:00|22982.53|22862.53|22979.92|22859.92|22989.76|22869.76|22970.94|22850.94|297
1630662900000|2021-09-03 09:55:00|22982.71|22862.71|23044.63|22924.63|23044.63|22924.63|22982.71|22862.71|298
1630663200000|2021-09-03 10:00:00|23045.09|22925.09|23025.54|22905.54|23076.99|22956.99|23024.98|22904.98|297
1630663500000|2021-09-03 10:05:00|23025.39|22905.39|23010.79|22890.79|23035.56|22915.56|23010.79|22890.79|294
1630663800000|2021-09-03 10:10:00|23010.66|22890.66|23007.16|22887.16|23020.76|22900.76|22985.4|22865.4|295
1630664100000|2021-09-03 10:15:00|23008.64|22888.64|23000.72|22880.72|23029.35|22909.35|22998.16|22878.16|295
1630664400000|2021-09-03 10:20:00|23000.55|22880.55|23029.88|22909.88|23038.28|22918.28|22999.32|22879.32|293
1630664700000|2021-09-03 10:25:00|23029.65|22909.65|23057.14|22937.14|23081.93|22961.93|23026.63|22906.63|294
1630665000000|2021-09-03 10:30:00|23056.87|22936.87|23072.08|22952.08|23074.83|22954.83|23042.55|22922.55|298
1630665300000|2021-09-03 10:35:00|23072.02|22952.02|23093.89|22973.89|23109.68|22989.68|23068.05|22948.05|297
1630665600000|2021-09-03 10:40:00|23094.01|22974.01|23157.86|23037.86|23190.33|23070.33|23086.54|22966.54|298
1630665900000|2021-09-03 10:45:00|23157.58|23037.58|23143.8|23023.8|23157.58|23037.58|23097.75|22977.75|297
1630666200000|2021-09-03 10:50:00|23144.04|23024.04|23008|22888|23147.17|23027.17|22976.96|22856.96|299
1630666500000|2021-09-03 10:55:00|23008.56|22888.56|22913.63|22793.63|23008.56|22888.56|22860.49|22740.49|298
1630666800000|2021-09-03 11:00:00|22914.37|22794.37|22825.52|22705.52|22945.43|22825.43|22811|22691|299
1630667100000|2021-09-03 11:05:00|22824.05|22704.05|22842.73|22722.73|22876.4|22756.4|22809.46|22689.46|300
1630667400000|2021-09-03 11:10:00|22841.21|22721.21|22873.8|22753.8|22877.87|22757.87|22830.28|22710.28|297
1630667700000|2021-09-03 11:15:00|22873.47|22753.47|22895.68|22775.68|22895.68|22775.68|22857.64|22737.64|295
1630668000000|2021-09-03 11:20:00|22895.71|22775.71|22900.04|22780.04|22953.41|22833.41|22895.71|22775.71|297
1630668300000|2021-09-03 11:25:00|22899.52|22779.52|22900.18|22780.18|22907.05|22787.05|22881.71|22761.71|296
1630668600000|2021-09-03 11:30:00|22899.8|22779.8|22934.56|22814.56|22935.18|22815.18|22898.13|22778.13|296
1630668900000|2021-09-03 11:35:00|22933.59|22813.59|22973.36|22853.36|22975.92|22855.92|22933.46|22813.46|293
1630669200000|2021-09-03 11:40:00|22972.98|22852.98|22978.62|22858.62|22984.22|22864.22|22969.01|22849.01|297
1630669500000|2021-09-03 11:45:00|22979.56|22859.56|23006.76|22886.76|23015.31|22895.31|22967|22847|297
1630669800000|2021-09-03 11:50:00|23006.31|22886.31|23035.28|22915.28|23052.45|22932.45|23005.46|22885.46|299
1630670100000|2021-09-03 11:55:00|23035.53|22915.53|23011.18|22891.18|23040.02|22920.02|22993.82|22873.82|298
1630670400000|2021-09-03 12:00:00|23011.48|22891.48|23023.1|22903.1|23030.86|22910.86|23004.18|22884.18|297
1630670700000|2021-09-03 12:05:00|23023.8|22903.8|23024.25|22904.25|23024.25|22904.25|23006.25|22886.25|297
1630671000000|2021-09-03 12:10:00|23025.31|22905.31|23047.58|22927.58|23047.58|22927.58|23006.04|22886.04|298
1630671300000|2021-09-03 12:15:00|23045.67|22925.67|22983.3|22863.3|23047.64|22927.64|22975.46|22855.46|295
1630671600000|2021-09-03 12:20:00|22982.45|22862.45|22949.81|22829.81|22999.35|22879.35|22949.81|22829.81|296
1630671900000|2021-09-03 12:25:00|22949.45|22829.45|22965.26|22845.26|22965.26|22845.26|22894.3|22774.3|297
1630672200000|2021-09-03 12:30:00|22966.07|22846.07|23111.36|22991.36|23200.49|23080.49|22965.06|22845.06|300
1630672500000|2021-09-03 12:35:00|23109.72|22989.72|23122.93|23002.93|23157.41|23037.41|23081.57|22961.57|297
1630672800000|2021-09-03 12:40:00|23121.91|23001.91|23121.6|23001.6|23135.73|23015.73|23079.85|22959.85|299
1630673100000|2021-09-03 12:45:00|23121.58|23001.58|23142.75|23022.75|23145.85|23025.85|23106.03|22986.03|298
1630673400000|2021-09-03 12:50:00|23141.43|23021.43|23099.7|22979.7|23142.52|23022.52|23071|22951|295
1630673700000|2021-09-03 12:55:00|23099.76|22979.76|23087.64|22967.64|23113.26|22993.26|23081.23|22961.23|298
1630674000000|2021-09-03 13:00:00|23089.39|22969.39|23134.45|23014.45|23134.83|23014.83|23085.91|22965.91|298
1630674300000|2021-09-03 13:05:00|23134.58|23014.58|23155.2|23035.2|23176.23|23056.23|23133.91|23013.91|298
1630674600000|2021-09-03 13:10:00|23155.54|23035.54|23181.46|23061.46|23190.3|23070.3|23151.98|23031.98|297
1630674900000|2021-09-03 13:15:00|23180.9|23060.9|23167.11|23047.11|23180.99|23060.99|23149.62|23029.62|300
1630675200000|2021-09-03 13:20:00|23166.56|23046.56|23135.99|23015.99|23180.35|23060.35|23125.05|23005.05|299
1630675500000|2021-09-03 13:25:00|23136.12|23016.12|23125.84|23005.84|23152.46|23032.46|23123.41|23003.41|295
1630675800000|2021-09-03 13:30:00|23125.57|23005.57|23124.05|23004.05|23141.68|23021.68|23113.95|22993.95|297
1630676100000|2021-09-03 13:35:00|23124.12|23004.12|23068.37|22948.37|23126.03|23006.03|23045.4|22925.4|299
1630676400000|2021-09-03 13:40:00|23068.81|22948.81|23080.68|22960.68|23085.76|22965.76|23068.48|22948.48|297
1630676700000|2021-09-03 13:45:00|23080.95|22960.95|23124.29|23004.29|23124.5|23004.5|23077.55|22957.55|299
1630677000000|2021-09-03 13:50:00|23124.42|23004.42|23081.98|22961.98|23132.72|23012.72|23053.65|22933.65|299
1630677300000|2021-09-03 13:55:00|23082.8|22962.8|23115.24|22995.24|23116.23|22996.23|23081.8|22961.8|297
1630677600000|2021-09-03 14:00:00|23115.42|22995.42|23107.92|22987.92|23167.59|23047.59|23103.5|22983.5|299
1630677900000|2021-09-03 14:05:00|23108.26|22988.26|23085.86|22965.86|23108.36|22988.36|23071.59|22951.59|297
1630678200000|2021-09-03 14:10:00|23087.19|22967.19|23140.25|23020.25|23142.29|23022.29|23086.52|22966.52|299
1630678500000|2021-09-03 14:15:00|23139.94|23019.94|23188.81|23068.81|23189.2|23069.2|23132.31|23012.31|297
1630678800000|2021-09-03 14:20:00|23187.92|23067.92|23199|23079|23201.08|23081.08|23172.23|23052.23|297
1630679100000|2021-09-03 14:25:00|23197.95|23077.95|23228.4|23108.4|23229.4|23109.4|23195.28|23075.28|295
1630679400000|2021-09-03 14:30:00|23227.29|23107.29|23307.88|23187.88|23309.36|23189.36|23206.04|23086.04|298
1630679700000|2021-09-03 14:35:00|23307.76|23187.76|23135.26|23015.26|23307.76|23187.76|23038.2|22918.2|299
1630680000000|2021-09-03 14:40:00|23134.62|23014.62|23140.76|23020.76|23176.97|23056.97|23109.12|22989.12|299
1630680300000|2021-09-03 14:45:00|23140.82|23020.82|23086.87|22966.87|23165.8|23045.8|23085.52|22965.52|298
1630680600000|2021-09-03 14:50:00|23086.82|22966.82|23111.97|22991.97|23136.6|23016.6|23083.95|22963.95|298
1630680900000|2021-09-03 14:55:00|23110.83|22990.83|23148.26|23028.26|23149.24|23029.24|23093.95|22973.95|300
1630681200000|2021-09-03 15:00:00|23148.38|23028.38|23172.88|23052.88|23178.31|23058.31|23134.07|23014.07|295
1630681500000|2021-09-03 15:05:00|23171.83|23051.83|23199.53|23079.53|23199.54|23079.54|23171.83|23051.83|300
1630681800000|2021-09-03 15:10:00|23198.96|23078.96|23188.69|23068.69|23199.06|23079.06|23163.92|23043.92|298
1630682100000|2021-09-03 15:15:00|23188.89|23068.89|23206.09|23086.09|23212.49|23092.49|23172.25|23052.25|295
1630682400000|2021-09-03 15:20:00|23205.86|23085.86|23223.77|23103.77|23223.77|23103.77|23193.18|23073.18|300
1630682700000|2021-09-03 15:25:00|23224.8|23104.8|23237.84|23117.84|23245.9|23125.9|23218.44|23098.44|299
1630683000000|2021-09-03 15:30:00|23237.39|23117.39|23195.39|23075.39|23254.73|23134.73|23195.39|23075.39|299
1630683300000|2021-09-03 15:35:00|23196.1|23076.1|23146.55|23026.55|23196.1|23076.1|23136.05|23016.05|298
1630683600000|2021-09-03 15:40:00|23146.47|23026.47|23167.74|23047.74|23177.99|23057.99|23141.55|23021.55|297
1630683900000|2021-09-03 15:45:00|23168.12|23048.12|23171.48|23051.48|23196.1|23076.1|23167.1|23047.1|298
1630684200000|2021-09-03 15:50:00|23171.38|23051.38|23192.1|23072.1|23207.36|23087.36|23171.25|23051.25|297
1630684500000|2021-09-03 15:55:00|23189.98|23069.98|23191.17|23071.17|23205.47|23085.47|23178.28|23058.28|298
1630684800000|2021-09-03 16:00:00|23190.91|23070.91|23165.2|23045.2|23219.04|23099.04|23159.83|23039.83|298
1630685100000|2021-09-03 16:05:00|23164.52|23044.52|23199.46|23079.46|23219.76|23099.76|23162.2|23042.2|300
1630685400000|2021-09-03 16:10:00|23199.51|23079.51|23165.63|23045.63|23201.4|23081.4|23165.63|23045.63|296
1630685700000|2021-09-03 16:15:00|23163.94|23043.94|23131.09|23011.09|23163.94|23043.94|23108.41|22988.41|299
1630686000000|2021-09-03 16:20:00|23130.65|23010.65|23166.18|23046.18|23166.18|23046.18|23117.57|22997.57|297
1630686300000|2021-09-03 16:25:00|23165.8|23045.8|23175.08|23055.08|23185.63|23065.63|23158.32|23038.32|294
1630686600000|2021-09-03 16:30:00|23175.09|23055.09|23231.25|23111.25|23238.25|23118.25|23160.93|23040.93|294
1630686900000|2021-09-03 16:35:00|23229.55|23109.55|23192.35|23072.35|23231.19|23111.19|23190.9|23070.9|292
1630687200000|2021-09-03 16:40:00|23192.36|23072.36|23209.04|23089.04|23215.01|23095.01|23187.55|23067.55|294
1630687500000|2021-09-03 16:45:00|23209.2|23089.2|23162.7|23042.7|23210.7|23090.7|23150.12|23030.12|299
1630687800000|2021-09-03 16:50:00|23162.46|23042.46|23186.84|23066.84|23201.07|23081.07|23159.07|23039.07|293
1630688100000|2021-09-03 16:55:00|23187.08|23067.08|23187.15|23067.15|23208.22|23088.22|23182.01|23062.01|293
1630688400000|2021-09-03 17:00:00|23186.58|23066.58|23187|23067|23210.55|23090.55|23180.83|23060.83|298
1630688700000|2021-09-03 17:05:00|23188.13|23068.13|23201.6|23081.6|23212.19|23092.19|23188.13|23068.13|297
1630689000000|2021-09-03 17:10:00|23201.33|23081.33|23224.67|23104.67|23225.43|23105.43|23180.73|23060.73|296
1630689300000|2021-09-03 17:15:00|23224.97|23104.97|23220.92|23100.92|23232.26|23112.26|23210.98|23090.98|294
1630689600000|2021-09-03 17:20:00|23221.13|23101.13|23219.53|23099.53|23232.16|23112.16|23199.91|23079.91|297
1630689900000|2021-09-03 17:25:00|23220.4|23100.4|23214.27|23094.27|23223.86|23103.86|23204.03|23084.03|293
1630690200000|2021-09-03 17:30:00|23214.22|23094.22|23213.24|23093.24|23217.98|23097.98|23193.18|23073.18|293
1630690500000|2021-09-03 17:35:00|23213.33|23093.33|23206.05|23086.05|23216.85|23096.85|23189.63|23069.63|296
1630690800000|2021-09-03 17:40:00|23207.23|23087.23|23211.19|23091.19|23211.47|23091.47|23194.65|23074.65|296
1630691100000|2021-09-03 17:45:00|23211.23|23091.23|23141.55|23021.55|23216.24|23096.24|23140.45|23020.45|295
1630691400000|2021-09-03 17:50:00|23141.86|23021.86|23153.81|23033.81|23153.81|23033.81|23092.08|22972.08|298
1630691700000|2021-09-03 17:55:00|23153.96|23033.96|23149.6|23029.6|23162.84|23042.84|23148.69|23028.69|298
1630692000000|2021-09-03 18:00:00|23149.51|23029.51|23080.62|22960.62|23151.4|23031.4|23080.62|22960.62|299
1630692300000|2021-09-03 18:05:00|23080.3|22960.3|23117.17|22997.17|23118.14|22998.14|23061.53|22941.53|299
1630692600000|2021-09-03 18:10:00|23117.63|22997.63|23115.27|22995.27|23146.23|23026.23|23115.27|22995.27|291
1630692900000|2021-09-03 18:15:00|23114.73|22994.73|23136.13|23016.13|23149.63|23029.63|23112.57|22992.57|293
1630693200000|2021-09-03 18:20:00|23136.96|23016.96|23151.08|23031.08|23153.91|23033.91|23134|23014|294
1630693500000|2021-09-03 18:25:00|23151.83|23031.83|23112.98|22992.98|23155.01|23035.01|23109.52|22989.52|294
1630693800000|2021-09-03 18:30:00|23112.75|22992.75|23110.26|22990.26|23133.35|23013.35|23092.7|22972.7|295
1630694100000|2021-09-03 18:35:00|23110.68|22990.68|23099.57|22979.57|23117.31|22997.31|23094.61|22974.61|294
1630694400000|2021-09-03 18:40:00|23099.44|22979.44|23115.62|22995.62|23117.39|22997.39|23095.16|22975.16|288
1630694700000|2021-09-03 18:45:00|23115.34|22995.34|23063.62|22943.62|23117.43|22997.43|23059.5|22939.5|287
1630695000000|2021-09-03 18:50:00|23063.52|22943.52|23169.66|23049.66|23173.57|23053.57|23062.54|22942.54|299
1630695300000|2021-09-03 18:55:00|23169.85|23049.85|23143.39|23023.39|23176.18|23056.18|23141.68|23021.68|297
1630695600000|2021-09-03 19:00:00|23144.3|23024.3|23095.79|22975.79|23144.3|23024.3|23095.79|22975.79|296
1630695900000|2021-09-03 19:05:00|23096|22976|23086.04|22966.04|23101.35|22981.35|23085.08|22965.08|297
1630696200000|2021-09-03 19:10:00|23085.44|22965.44|23090.5|22970.5|23101.92|22981.92|23066.49|22946.49|297
1630696500000|2021-09-03 19:15:00|23090.59|22970.59|23113.08|22993.08|23113.08|22993.08|23062.63|22942.63|291
1630696800000|2021-09-03 19:20:00|23112.35|22992.35|23127.36|23007.36|23132.08|23012.08|23110.16|22990.16|292
1630697100000|2021-09-03 19:25:00|23128.19|23008.19|23131.02|23011.02|23131.52|23011.52|23117.1|22997.1|290
1630697400000|2021-09-03 19:30:00|23130.26|23010.26|23144.84|23024.84|23155.11|23035.11|23129.91|23009.91|289
1630697700000|2021-09-03 19:35:00|23144.66|23024.66|23137.73|23017.73|23144.78|23024.78|23120.6|23000.6|286
1630698000000|2021-09-03 19:40:00|23137.72|23017.72|23110.72|22990.72|23138.11|23018.11|23090.77|22970.77|292
1630698300000|2021-09-03 19:45:00|23110.54|22990.54|23105|22985|23120.34|23000.34|23103.76|22983.76|288
1630698600000|2021-09-03 19:50:00|23104.64|22984.64|23121.43|23001.43|23123.61|23003.61|23086.54|22966.54|289
1630698900000|2021-09-03 19:55:00|23121.6|23001.6|23151.23|23031.23|23151.73|23031.73|23118.71|22998.71|296
1630699200000|2021-09-03 20:00:00|23150.7|23030.7|23112.09|22992.09|23150.7|23030.7|23109.3|22989.3|295
1630699500000|2021-09-03 20:05:00|23111.9|22991.9|23109.4|22989.4|23117.83|22997.83|23096.04|22976.04|293
1630699800000|2021-09-03 20:10:00|23109.27|22989.27|23124.16|23004.16|23130.92|23010.92|23105.28|22985.28|296
1630700100000|2021-09-03 20:15:00|23124.12|23004.12|23082.08|22962.08|23125.09|23005.09|23067.21|22947.21|296
1630700400000|2021-09-03 20:20:00|23082.44|22962.44|22994.95|22874.95|23083.81|22963.81|22994.43|22874.43|299
1630700700000|2021-09-03 20:25:00|22995.43|22875.43|22938.12|22818.12|23010.26|22890.26|22928.79|22808.79|297
1630701000000|2021-09-03 20:30:00|22936.07|22816.07|22993.26|22873.26|22994.02|22874.02|22927.8|22807.8|296
1630701300000|2021-09-03 20:35:00|22991.58|22871.58|22996.96|22876.96|23012.08|22892.08|22989.02|22869.02|292
1630701600000|2021-09-03 20:40:00|22996.83|22876.83|22964.87|22844.87|23001.66|22881.66|22964.48|22844.48|295
1630701900000|2021-09-03 20:45:00|22967.11|22847.11|22979.16|22859.16|22979.85|22859.85|22957.96|22837.96|293
1630702200000|2021-09-03 20:50:00|22979.74|22859.74|22994.39|22874.39|22995.96|22875.96|22976.66|22856.66|292
1630702500000|2021-09-03 20:55:00|22994.17|22874.17|22998.15|22878.15|22999.35|22879.35|22984.12|22864.12|236
1630738800000|2021-09-04 07:00:00|23012.31|22892.31|23029.3|22909.3|23029.3|22909.3|22983.86|22863.86|288
1630739100000|2021-09-04 07:05:00|23029.29|22909.29|23045.49|22925.49|23065.49|22945.49|23028.78|22908.78|295
1630739400000|2021-09-04 07:10:00|23045.17|22925.17|22992.78|22872.78|23046.95|22926.95|22988.01|22868.01|298
1630739700000|2021-09-04 07:15:00|22992.63|22872.63|22950.38|22830.38|22993.14|22873.14|22943.85|22823.85|291
1630740000000|2021-09-04 07:20:00|22951.36|22831.36|22999.62|22879.62|22999.73|22879.73|22950.59|22830.59|294
1630740300000|2021-09-04 07:25:00|23000.21|22880.21|22998.48|22878.48|23002.83|22882.83|22985.78|22865.78|290
1630740600000|2021-09-04 07:30:00|22998.46|22878.46|22975|22855|22998.46|22878.46|22971.97|22851.97|283
1630740900000|2021-09-04 07:35:00|22974.83|22854.83|22955.96|22835.96|22976.79|22856.79|22955.77|22835.77|282
1630741200000|2021-09-04 07:40:00|22955.19|22835.19|22941.7|22821.7|22957.64|22837.64|22941.7|22821.7|294
1630741500000|2021-09-04 07:45:00|22942.48|22822.48|22954.47|22834.47|22955.47|22835.47|22940.86|22820.86|292
1630741800000|2021-09-04 07:50:00|22954.62|22834.62|22944.92|22824.92|22956.18|22836.18|22935.87|22815.87|283
1630742100000|2021-09-04 07:55:00|22945.08|22825.08|22954.44|22834.44|22966.34|22846.34|22941.38|22821.38|294
1630742400000|2021-09-04 08:00:00|22954.64|22834.64|22905.49|22785.49|22962.05|22842.05|22903.96|22783.96|295
1630742700000|2021-09-04 08:05:00|22905.51|22785.51|22920.84|22800.84|22948.17|22828.17|22896.67|22776.67|293
1630743000000|2021-09-04 08:10:00|22920.69|22800.69|22914.41|22794.41|22941.61|22821.61|22913.55|22793.55|292
1630743300000|2021-09-04 08:15:00|22914.47|22794.47|22928.15|22808.15|22928.15|22808.15|22889.58|22769.58|297
1630743600000|2021-09-04 08:20:00|22928.57|22808.57|22972.95|22852.95|22975.38|22855.38|22922.49|22802.49|291
1630743900000|2021-09-04 08:25:00|22973.5|22853.5|22957.16|22837.16|22990.65|22870.65|22952.22|22832.22|294
1630744200000|2021-09-04 08:30:00|22957.05|22837.05|22967.96|22847.96|22969.15|22849.15|22955.05|22835.05|290
1630744500000|2021-09-04 08:35:00|22968.02|22848.02|23007.72|22887.72|23007.72|22887.72|22967.71|22847.71|288
1630744800000|2021-09-04 08:40:00|23008.21|22888.21|23015.23|22895.23|23018.37|22898.37|23001.61|22881.61|291
1630745100000|2021-09-04 08:45:00|23015.57|22895.57|23023.67|22903.67|23033.8|22913.8|23015.57|22895.57|296
1630745400000|2021-09-04 08:50:00|23024.13|22904.13|23019.17|22899.17|23033.94|22913.94|23018.57|22898.57|300
1630745700000|2021-09-04 08:55:00|23018.89|22898.89|23019.2|22899.2|23036.61|22916.61|23012.4|22892.4|296
1630746000000|2021-09-04 09:00:00|23018.85|22898.85|23007.08|22887.08|23020.64|22900.64|22980.36|22860.36|295
1630746300000|2021-09-04 09:05:00|23007.16|22887.16|23083.46|22963.46|23086.28|22966.28|23007.16|22887.16|295
1630746600000|2021-09-04 09:10:00|23084.07|22964.07|23101.89|22981.89|23105.23|22985.23|23072.76|22952.76|295
1630746900000|2021-09-04 09:15:00|23101.91|22981.91|23089.47|22969.47|23115.13|22995.13|23089.42|22969.42|297
1630747200000|2021-09-04 09:20:00|23087.58|22967.58|23087.84|22967.84|23088.39|22968.39|23073.24|22953.24|294
1630747500000|2021-09-04 09:25:00|23086.24|22966.24|23069.75|22949.75|23086.24|22966.24|23064.79|22944.79|294
1630747800000|2021-09-04 09:30:00|23069.29|22949.29|23054.39|22934.39|23071.33|22951.33|23046.95|22926.95|294
1630748100000|2021-09-04 09:35:00|23054.43|22934.43|23065.99|22945.99|23072.46|22952.46|23052.55|22932.55|294
1630748400000|2021-09-04 09:40:00|23065.93|22945.93|23082.01|22962.01|23083.21|22963.21|23060.09|22940.09|290
1630748700000|2021-09-04 09:45:00|23080.35|22960.35|23076.57|22956.57|23085.14|22965.14|23065.44|22945.44|299
1630749000000|2021-09-04 09:50:00|23076.87|22956.87|23077.04|22957.04|23082.12|22962.12|23070.69|22950.69|293
1630749300000|2021-09-04 09:55:00|23075.07|22955.07|23085.74|22965.74|23093.3|22973.3|23073.08|22953.08|286
1630749600000|2021-09-04 10:00:00|23085.87|22965.87|23132.45|23012.45|23133.92|23013.92|23085.87|22965.87|292
1630749900000|2021-09-04 10:05:00|23132.4|23012.4|23127.87|23007.87|23143.16|23023.16|23118.15|22998.15|294
1630750200000|2021-09-04 10:10:00|23127.85|23007.85|23108.84|22988.84|23140.55|23020.55|23108.84|22988.84|293
1630750500000|2021-09-04 10:15:00|23109.29|22989.29|23106.18|22986.18|23110.13|22990.13|23101.7|22981.7|293
1630750800000|2021-09-04 10:20:00|23105.98|22985.98|23097.82|22977.82|23141.78|23021.78|23097.41|22977.41|291
1630751100000|2021-09-04 10:25:00|23099.44|22979.44|23103.53|22983.53|23103.53|22983.53|23079.01|22959.01|287
1630751400000|2021-09-04 10:30:00|23104.05|22984.05|23108.27|22988.27|23116.69|22996.69|23104.05|22984.05|290
1630751700000|2021-09-04 10:35:00|23108.43|22988.43|23121.46|23001.46|23122.93|23002.93|23102.16|22982.16|290
1630752000000|2021-09-04 10:40:00|23121.33|23001.33|23075.35|22955.35|23127.22|23007.22|23075.35|22955.35|292
1630752300000|2021-09-04 10:45:00|23076.76|22956.76|22961.55|22841.55|23076.76|22956.76|22961.55|22841.55|295
1630752600000|2021-09-04 10:50:00|22961.86|22841.86|22963.04|22843.04|22972.99|22852.99|22949.97|22829.97|295
1630752900000|2021-09-04 10:55:00|22963.03|22843.03|22863.99|22743.99|22967.3|22847.3|22863.99|22743.99|300
1630753200000|2021-09-04 11:00:00|22862|22742|22878.23|22758.23|22910.98|22790.98|22849.91|22729.91|297
1630753500000|2021-09-04 11:05:00|22878.34|22758.34|22873.63|22753.63|22887.63|22767.63|22795.55|22675.55|299
1630753800000|2021-09-04 11:10:00|22873.69|22753.69|22862.9|22742.9|22876.57|22756.57|22826.04|22706.04|298
1630754100000|2021-09-04 11:15:00|22862.92|22742.92|22905.36|22785.36|22921.31|22801.31|22859.75|22739.75|297
1630754400000|2021-09-04 11:20:00|22905.78|22785.78|22917.99|22797.99|22919.05|22799.05|22892.35|22772.35|293
1630754700000|2021-09-04 11:25:00|22917.89|22797.89|22903.19|22783.19|22934.43|22814.43|22902.66|22782.66|295
1630755000000|2021-09-04 11:30:00|22902.27|22782.27|22854.79|22734.79|22911.96|22791.96|22852.82|22732.82|298
1630755300000|2021-09-04 11:35:00|22855.09|22735.09|22850.8|22730.8|22878.18|22758.18|22846.94|22726.94|287
1630755600000|2021-09-04 11:40:00|22850.53|22730.53|22842.99|22722.99|22871.54|22751.54|22842.97|22722.97|290
1630755900000|2021-09-04 11:45:00|22842.81|22722.81|22869.19|22749.19|22871.61|22751.61|22840|22720|288
1630756200000|2021-09-04 11:50:00|22869.77|22749.77|22868.01|22748.01|22889.32|22769.32|22867.56|22747.56|292
1630756500000|2021-09-04 11:55:00|22868.57|22748.57|22863.85|22743.85|22870.46|22750.46|22854.09|22734.09|285
1630756800000|2021-09-04 12:00:00|22864.14|22744.14|22908.4|22788.4|22908.51|22788.51|22855.48|22735.48|297
1630757100000|2021-09-04 12:05:00|22908.54|22788.54|22958.15|22838.15|22967.88|22847.88|22901.6|22781.6|296
1630757400000|2021-09-04 12:10:00|22957.55|22837.55|22936.69|22816.69|22961.26|22841.26|22936.37|22816.37|288
1630757700000|2021-09-04 12:15:00|22936.41|22816.41|22937.13|22817.13|22953.96|22833.96|22934.31|22814.31|289
1630758000000|2021-09-04 12:20:00|22937.39|22817.39|22999.69|22879.69|23001.68|22881.68|22930.91|22810.91|295
1630758300000|2021-09-04 12:25:00|22998.33|22878.33|23057.96|22937.96|23057.96|22937.96|22990.07|22870.07|296
1630758600000|2021-09-04 12:30:00|23058.67|22938.67|23104.11|22984.11|23105|22985|23058.26|22938.26|296
1630758900000|2021-09-04 12:35:00|23103.56|22983.56|23122.48|23002.48|23131.66|23011.66|23100.89|22980.89|298
1630759200000|2021-09-04 12:40:00|23121.96|23001.96|23119.79|22999.79|23139.69|23019.69|23111.13|22991.13|297
1630759500000|2021-09-04 12:45:00|23119.66|22999.66|23096.15|22976.15|23129.94|23009.94|23096.07|22976.07|295
1630759800000|2021-09-04 12:50:00|23096.39|22976.39|23143.61|23023.61|23148.41|23028.41|23096.16|22976.16|298
1630760100000|2021-09-04 12:55:00|23143.52|23023.52|23119.51|22999.51|23151.84|23031.84|23119.51|22999.51|297
1630760400000|2021-09-04 13:00:00|23118.55|22998.55|23125.21|23005.21|23137.85|23017.85|23110.99|22990.99|296
1630760700000|2021-09-04 13:05:00|23124.74|23004.74|23103.34|22983.34|23124.74|23004.74|23096.68|22976.68|293
1630761000000|2021-09-04 13:10:00|23102.62|22982.62|23112.31|22992.31|23117.87|22997.87|23100.87|22980.87|295
1630761300000|2021-09-04 13:15:00|23112.67|22992.67|23111.35|22991.35|23134.31|23014.31|23111.35|22991.35|289
1630761600000|2021-09-04 13:20:00|23111.01|22991.01|23062.96|22942.96|23124.16|23004.16|23062.66|22942.66|296
1630761900000|2021-09-04 13:25:00|23060.06|22940.06|23083.2|22963.2|23098.46|22978.46|23058.79|22938.79|296
1630762200000|2021-09-04 13:30:00|23082.87|22962.87|23070.87|22950.87|23091.12|22971.12|23070.87|22950.87|291
1630762500000|2021-09-04 13:35:00|23071.14|22951.14|23076.89|22956.89|23082.69|22962.69|23044.28|22924.28|296
1630762800000|2021-09-04 13:40:00|23078.03|22958.03|23099.52|22979.52|23100.98|22980.98|23072.96|22952.96|295
1630763100000|2021-09-04 13:45:00|23099.43|22979.43|23088.09|22968.09|23131.86|23011.86|23086.29|22966.29|292
1630763400000|2021-09-04 13:50:00|23088.02|22968.02|23106.8|22986.8|23116.72|22996.72|23084.42|22964.42|293
1630763700000|2021-09-04 13:55:00|23105.9|22985.9|23092.45|22972.45|23125.31|23005.31|23092.45|22972.45|300
1630764000000|2021-09-04 14:00:00|23091.02|22971.02|23004.84|22884.84|23098.47|22978.47|23004.84|22884.84|298
1630764300000|2021-09-04 14:05:00|23003.05|22883.05|23030.64|22910.64|23037.93|22917.93|22998.99|22878.99|294
1630764600000|2021-09-04 14:10:00|23031.54|22911.54|23006.16|22886.16|23036.58|22916.58|22995.48|22875.48|296
1630764900000|2021-09-04 14:15:00|23005.5|22885.5|22927.29|22807.29|23008.2|22888.2|22921.28|22801.28|293
1630765200000|2021-09-04 14:20:00|22925.72|22805.72|22969.28|22849.28|22971.99|22851.99|22923.81|22803.81|294
1630765500000|2021-09-04 14:25:00|22969.05|22849.05|22954.77|22834.77|22975.57|22855.57|22954.67|22834.67|295
1630765800000|2021-09-04 14:30:00|22954.93|22834.93|23024.2|22904.2|23024.35|22904.35|22954.24|22834.24|298
1630766100000|2021-09-04 14:35:00|23024.17|22904.17|22993.16|22873.16|23034.56|22914.56|22992.89|22872.89|297
1630766400000|2021-09-04 14:40:00|22992.35|22872.35|22990.91|22870.91|23021.08|22901.08|22990.91|22870.91|293
1630766700000|2021-09-04 14:45:00|22989.91|22869.91|23012.25|22892.25|23023.6|22903.6|22986.86|22866.86|297
1630767000000|2021-09-04 14:50:00|23012.62|22892.62|23022.06|22902.06|23047.71|22927.71|23012.62|22892.62|295
1630767300000|2021-09-04 14:55:00|23021.36|22901.36|23005.78|22885.78|23021.36|22901.36|23000.01|22880.01|298
1630767600000|2021-09-04 15:00:00|23006.17|22886.17|23051|22931|23066.62|22946.62|23005.83|22885.83|297
1630767900000|2021-09-04 15:05:00|23052.36|22932.36|23102.86|22982.86|23103.56|22983.56|23049.6|22929.6|296
1630768200000|2021-09-04 15:10:00|23102.65|22982.65|23048.31|22928.31|23104.04|22984.04|23037|22917|294
1630768500000|2021-09-04 15:15:00|23048.4|22928.4|23073.41|22953.41|23105.05|22985.05|23047.88|22927.88|297
1630768800000|2021-09-04 15:20:00|23073.14|22953.14|23078.47|22958.47|23085.57|22965.57|23069.46|22949.46|293
1630769100000|2021-09-04 15:25:00|23078.44|22958.44|23086.1|22966.1|23091.65|22971.65|23073.66|22953.66|297
1630769400000|2021-09-04 15:30:00|23085.78|22965.78|23039.79|22919.79|23101.34|22981.34|23039.79|22919.79|295
1630769700000|2021-09-04 15:35:00|23039.12|22919.12|23025.09|22905.09|23040.13|22920.13|23011.2|22891.2|291
1630770000000|2021-09-04 15:40:00|23025.25|22905.25|22998.78|22878.78|23025.25|22905.25|22971.24|22851.24|295
1630770300000|2021-09-04 15:45:00|22999.08|22879.08|23038.15|22918.15|23039.62|22919.62|22999.08|22879.08|295
1630770600000|2021-09-04 15:50:00|23038.31|22918.31|23010.39|22890.39|23042.94|22922.94|23007.44|22887.44|295
1630770900000|2021-09-04 15:55:00|23010.73|22890.73|22970.73|22850.73|23019.9|22899.9|22930.2|22810.2|297
1630771200000|2021-09-04 16:00:00|22970.19|22850.19|22932.79|22812.79|23010.2|22890.2|22932.79|22812.79|299
1630771500000|2021-09-04 16:05:00|22931.98|22811.98|22901.89|22781.89|22931.98|22811.98|22879.69|22759.69|298
1630771800000|2021-09-04 16:10:00|22902.24|22782.24|22995.48|22875.48|23003.33|22883.33|22902.21|22782.21|296
1630772100000|2021-09-04 16:15:00|22995.37|22875.37|23030.77|22910.77|23035.34|22915.34|22993.78|22873.78|293
1630772400000|2021-09-04 16:20:00|23031.04|22911.04|22991.83|22871.83|23042.4|22922.4|22991.13|22871.13|294
1630772700000|2021-09-04 16:25:00|22992.68|22872.68|22982.05|22862.05|23014.32|22894.32|22975.38|22855.38|297
1630773000000|2021-09-04 16:30:00|22982.1|22862.1|22957.89|22837.89|22993.81|22873.81|22957.89|22837.89|288
1630773300000|2021-09-04 16:35:00|22957.83|22837.83|22890.77|22770.77|22957.83|22837.83|22890.77|22770.77|296
1630773600000|2021-09-04 16:40:00|22890.72|22770.72|22892.54|22772.54|22903.3|22783.3|22877.1|22757.1|297
1630773900000|2021-09-04 16:45:00|22892.49|22772.49|22908.03|22788.03|22929.81|22809.81|22892.45|22772.45|286
1630774200000|2021-09-04 16:50:00|22907.52|22787.52|22862.89|22742.89|22907.86|22787.86|22854.37|22734.37|298
1630774500000|2021-09-04 16:55:00|22863.67|22743.67|22835.35|22715.35|22891.91|22771.91|22834.25|22714.25|298
1630774800000|2021-09-04 17:00:00|22836.2|22716.2|22811.52|22691.52|22865.91|22745.91|22809.09|22689.09|297
1630775100000|2021-09-04 17:05:00|22811.01|22691.01|22683.28|22563.28|22811.67|22691.67|22682.79|22562.79|299
1630775400000|2021-09-04 17:10:00|22683.3|22563.3|22711.36|22591.36|22738.98|22618.98|22664.73|22544.73|297
1630775700000|2021-09-04 17:15:00|22709.38|22589.38|22663.98|22543.98|22709.38|22589.38|22617.23|22497.23|299
1630776000000|2021-09-04 17:20:00|22663.85|22543.85|22611.68|22491.68|22663.97|22543.97|22585.3|22465.3|299
1630776300000|2021-09-04 17:25:00|22613.4|22493.4|22636.55|22516.55|22656.14|22536.14|22551.97|22431.97|298
1630776600000|2021-09-04 17:30:00|22636.64|22516.64|22691.97|22571.97|22699.98|22579.98|22617.12|22497.12|297
1630776900000|2021-09-04 17:35:00|22691.79|22571.79|22726.84|22606.84|22728.08|22608.08|22681.86|22561.86|297
1630777200000|2021-09-04 17:40:00|22727.26|22607.26|22726.76|22606.76|22750.51|22630.51|22721.94|22601.94|291
1630777500000|2021-09-04 17:45:00|22726.86|22606.86|22714.2|22594.2|22736.28|22616.28|22698.68|22578.68|294
1630777800000|2021-09-04 17:50:00|22714.23|22594.23|22774.63|22654.63|22774.63|22654.63|22709.71|22589.71|294
1630778100000|2021-09-04 17:55:00|22775.41|22655.41|22822.87|22702.87|22822.88|22702.88|22765.04|22645.04|297
1630778400000|2021-09-04 18:00:00|22823.01|22703.01|22842.57|22722.57|22875.81|22755.81|22821.46|22701.46|293
1630778700000|2021-09-04 18:05:00|22842.55|22722.55|22842.28|22722.28|22855.23|22735.23|22834.11|22714.11|296
1630779000000|2021-09-04 18:10:00|22842.56|22722.56|22849.53|22729.53|22855.25|22735.25|22838.85|22718.85|292
1630779300000|2021-09-04 18:15:00|22848.57|22728.57|22861.45|22741.45|22872.83|22752.83|22846.18|22726.18|295
1630779600000|2021-09-04 18:20:00|22861.61|22741.61|22860.61|22740.61|22867.01|22747.01|22854.5|22734.5|295
1630779900000|2021-09-04 18:25:00|22860.47|22740.47|22805.98|22685.98|22860.79|22740.79|22796.55|22676.55|296
1630780200000|2021-09-04 18:30:00|22805.81|22685.81|22791.45|22671.45|22817.1|22697.1|22782.44|22662.44|296
1630780500000|2021-09-04 18:35:00|22791.09|22671.09|22783.82|22663.82|22792.51|22672.51|22769.92|22649.92|297
1630780800000|2021-09-04 18:40:00|22782.61|22662.61|22792.17|22672.17|22811.48|22691.48|22782.61|22662.61|289
1630781100000|2021-09-04 18:45:00|22791.98|22671.98|22804|22684|22814.25|22694.25|22781.28|22661.28|296
1630781400000|2021-09-04 18:50:00|22804.33|22684.33|22781.77|22661.77|22823.27|22703.27|22781.77|22661.77|290
1630781700000|2021-09-04 18:55:00|22781.87|22661.87|22763.4|22643.4|22789.27|22669.27|22751.4|22631.4|291
1630782000000|2021-09-04 19:00:00|22763.45|22643.45|22737.02|22617.02|22763.45|22643.45|22714.99|22594.99|294
1630782300000|2021-09-04 19:05:00|22736.54|22616.54|22662.35|22542.35|22738.72|22618.72|22662.35|22542.35|295
1630782600000|2021-09-04 19:10:00|22662.39|22542.39|22630.57|22510.57|22662.65|22542.65|22625.74|22505.74|297
1630782900000|2021-09-04 19:15:00|22629.85|22509.85|22658.32|22538.32|22665.91|22545.91|22628.2|22508.2|297
1630783200000|2021-09-04 19:20:00|22658.08|22538.08|22634.15|22514.15|22663.98|22543.98|22634.15|22514.15|283
1630783500000|2021-09-04 19:25:00|22634.08|22514.08|22685.97|22565.97|22714.55|22594.55|22601.91|22481.91|297
1630783800000|2021-09-04 19:30:00|22684.28|22564.28|22665.77|22545.77|22718.74|22598.74|22665.77|22545.77|297
1630784100000|2021-09-04 19:35:00|22665.62|22545.62|22647.97|22527.97|22665.81|22545.81|22624.64|22504.64|294
1630784400000|2021-09-04 19:40:00|22647.68|22527.68|22692.82|22572.82|22693.47|22573.47|22647.68|22527.68|294
1630784700000|2021-09-04 19:45:00|22692.51|22572.51|22648.09|22528.09|22692.51|22572.51|22646.34|22526.34|291
1630785000000|2021-09-04 19:50:00|22647.83|22527.83|22696.12|22576.12|22699.12|22579.12|22646.77|22526.77|294
1630785300000|2021-09-04 19:55:00|22695.09|22575.09|22719.29|22599.29|22719.29|22599.29|22678.51|22558.51|293
1630785600000|2021-09-04 20:00:00|22717.86|22597.86|22788.11|22668.11|22788.58|22668.58|22706.18|22586.18|296
1630785900000|2021-09-04 20:05:00|22787.65|22667.65|22814.72|22694.72|22829.76|22709.76|22783.76|22663.76|296
1630786200000|2021-09-04 20:10:00|22815.18|22695.18|22832.02|22712.02|22838.9|22718.9|22814.68|22694.68|291
1630786500000|2021-09-04 20:15:00|22831.93|22711.93|22822.48|22702.48|22843.4|22723.4|22812.26|22692.26|296
1630786800000|2021-09-04 20:20:00|22822.09|22702.09|22785.37|22665.37|22822.6|22702.6|22785.37|22665.37|288
1630787100000|2021-09-04 20:25:00|22784.87|22664.87|22819.92|22699.92|22824.82|22704.82|22782.95|22662.95|289
1630787400000|2021-09-04 20:30:00|22819.26|22699.26|22844.3|22724.3|22844.3|22724.3|22812.58|22692.58|290
1630787700000|2021-09-04 20:35:00|22844.36|22724.36|22811.57|22691.57|22846.32|22726.32|22810.37|22690.37|292
1630788000000|2021-09-04 20:40:00|22811.51|22691.51|22839.81|22719.81|22844.13|22724.13|22810|22690|293
1630788300000|2021-09-04 20:45:00|22840.06|22720.06|22862.49|22742.49|22864.58|22744.58|22834.8|22714.8|289
1630788600000|2021-09-04 20:50:00|22862.32|22742.32|22870.53|22750.53|22878.43|22758.43|22861.08|22741.08|291
1630788900000|2021-09-04 20:55:00|22870.59|22750.59|22865.28|22745.28|22871.16|22751.16|22863.55|22743.55|273
1630789200000|2021-09-04 21:00:00|22865.31|22745.31|22886.61|22766.61|22887.13|22767.13|22864.91|22744.91|277
1630789500000|2021-09-04 21:05:00|22886.99|22766.99|22886.24|22766.24|22889.67|22769.67|22879.26|22759.26|271
1630789800000|2021-09-04 21:10:00|22886.32|22766.32|22854.17|22734.17|22886.32|22766.32|22853.69|22733.69|264
1630790100000|2021-09-04 21:15:00|22854.2|22734.2|22889.35|22769.35|22896.27|22776.27|22852.84|22732.84|275
1630790400000|2021-09-04 21:20:00|22890|22770|22905.89|22785.89|22906.01|22786.01|22881.38|22761.38|291
1630790700000|2021-09-04 21:25:00|22905.92|22785.92|22923.07|22803.07|22929.75|22809.75|22905.92|22785.92|283
1630791000000|2021-09-04 21:30:00|22922.83|22802.83|22907.88|22787.88|22922.83|22802.83|22906.55|22786.55|284
1630791300000|2021-09-04 21:35:00|22907.54|22787.54|22912.36|22792.36|22914.18|22794.18|22907.23|22787.23|276
1630791600000|2021-09-04 21:40:00|22912.43|22792.43|22918.27|22798.27|22922.03|22802.03|22911.2|22791.2|270
1630791900000|2021-09-04 21:45:00|22918.11|22798.11|22908.24|22788.24|22918.99|22798.99|22901.43|22781.43|279
1630792200000|2021-09-04 21:50:00|22908.65|22788.65|22915.09|22795.09|22919.74|22799.74|22908.65|22788.65|277
1630792500000|2021-09-04 21:55:00|22915.14|22795.14|22904.92|22784.92|22915.56|22795.56|22885.6|22765.6|288
1630792800000|2021-09-04 22:00:00|22904.98|22784.98|22853.85|22733.85|22930.69|22810.69|22853.15|22733.15|293
1630793100000|2021-09-04 22:05:00|22853.97|22733.97|22931.77|22811.77|22932.4|22812.4|22853.7|22733.7|293
1630793400000|2021-09-04 22:10:00|22931.11|22811.11|22938.73|22818.73|22945.32|22825.32|22926.66|22806.66|290
1630793700000|2021-09-04 22:15:00|22937.97|22817.97|22936.93|22816.93|22954.75|22834.75|22936.93|22816.93|276
1630794000000|2021-09-04 22:20:00|22936.62|22816.62|22911.15|22791.15|22938.96|22818.96|22900.73|22780.73|294
1630794300000|2021-09-04 22:25:00|22910.62|22790.62|22930.88|22810.88|22939.23|22819.23|22908.28|22788.28|292
1630794600000|2021-09-04 22:30:00|22930.76|22810.76|22882.1|22762.1|22930.91|22810.91|22882.1|22762.1|293
1630794900000|2021-09-04 22:35:00|22882.19|22762.19|22808.96|22688.96|22895.92|22775.92|22808.96|22688.96|292
1630795200000|2021-09-04 22:40:00|22808.83|22688.83|22852.27|22732.27|22865.81|22745.81|22805.2|22685.2|290
1630795500000|2021-09-04 22:45:00|22853.19|22733.19|22844.14|22724.14|22864.64|22744.64|22839.47|22719.47|290
1630795800000|2021-09-04 22:50:00|22844.44|22724.44|22807.76|22687.76|22844.74|22724.74|22800.62|22680.62|284
1630796100000|2021-09-04 22:55:00|22808.31|22688.31|22811.26|22691.26|22828.48|22708.48|22786.67|22666.67|291
1630796400000|2021-09-04 23:00:00|22812.04|22692.04|22822.03|22702.03|22829.24|22709.24|22794|22674|293
1630796700000|2021-09-04 23:05:00|22821.58|22701.58|22806.21|22686.21|22821.58|22701.58|22777.51|22657.51|292
1630797000000|2021-09-04 23:10:00|22806.3|22686.3|22801.6|22681.6|22814.02|22694.02|22793.57|22673.57|285
1630797300000|2021-09-04 23:15:00|22801.33|22681.33|22773.85|22653.85|22803.06|22683.06|22772.9|22652.9|289
1630797600000|2021-09-04 23:20:00|22773.68|22653.68|22726.16|22606.16|22774|22654|22726.16|22606.16|185
1630805400000|2021-09-05 01:30:00|22876.85|22756.85|22854.65|22734.65|22876.85|22756.85|22854.65|22734.65|4
1630805700000|2021-09-05 01:35:00|22865.24|22745.24|22837.31|22717.31|22865.24|22745.24|22837.31|22717.31|2
1630806000000|2021-09-05 01:40:00|22833.81|22713.81|22789.5|22669.5|22837.31|22717.31|22789.5|22669.5|11
1630806600000|2021-09-05 01:50:00|22786.94|22666.94|22786.94|22666.94|22788.76|22668.76|22786.94|22666.94|3
1630806900000|2021-09-05 01:55:00|22793.53|22673.53|22793.86|22673.86|22798.99|22678.99|22793.53|22673.53|6
1630812600000|2021-09-05 03:30:00|22696.02|22576.02|22731.84|22611.84|22734.49|22614.49|22690.39|22570.39|182
1630812900000|2021-09-05 03:35:00|22732.45|22612.45|22706.71|22586.71|22732.45|22612.45|22677.87|22557.87|292
1630813200000|2021-09-05 03:40:00|22710.44|22590.44|22701.48|22581.48|22715.57|22595.57|22681.82|22561.82|289
1630813500000|2021-09-05 03:45:00|22701.49|22581.49|22689.78|22569.78|22705.49|22585.49|22666.81|22546.81|285
1630813800000|2021-09-05 03:50:00|22689.88|22569.88|22676.4|22556.4|22696.22|22576.22|22664.4|22544.4|285
1630814100000|2021-09-05 03:55:00|22677.24|22557.24|22671.57|22551.57|22697.21|22577.21|22669.02|22549.02|281
1630814400000|2021-09-05 04:00:00|22671.52|22551.52|22723.6|22603.6|22723.97|22603.97|22615.06|22495.06|297
1630814700000|2021-09-05 04:05:00|22723.58|22603.58|22755.42|22635.42|22761.28|22641.28|22709.54|22589.54|294
1630815000000|2021-09-05 04:10:00|22754.91|22634.91|22743.77|22623.77|22759.6|22639.6|22741.66|22621.66|297
1630815300000|2021-09-05 04:15:00|22742.86|22622.86|22738.9|22618.9|22761.59|22641.59|22732.05|22612.05|293
1630815600000|2021-09-05 04:20:00|22739.16|22619.16|22733.67|22613.67|22753.35|22633.35|22723.9|22603.9|285
1630815900000|2021-09-05 04:25:00|22733.65|22613.65|22766.21|22646.21|22769.6|22649.6|22733.46|22613.46|292
1630816200000|2021-09-05 04:30:00|22766.3|22646.3|22785.14|22665.14|22791.54|22671.54|22763.07|22643.07|288
1630816500000|2021-09-05 04:35:00|22784.7|22664.7|22766.43|22646.43|22786.17|22666.17|22766.43|22646.43|294
1630816800000|2021-09-05 04:40:00|22766.47|22646.47|22741.68|22621.68|22766.66|22646.66|22738.66|22618.66|272
1630817100000|2021-09-05 04:45:00|22741.48|22621.48|22759.29|22639.29|22761.26|22641.26|22730.33|22610.33|285
1630817400000|2021-09-05 04:50:00|22759.63|22639.63|22773.7|22653.7|22789.33|22669.33|22759.63|22639.63|291
1630817700000|2021-09-05 04:55:00|22773.67|22653.67|22783.92|22663.92|22786.43|22666.43|22767.34|22647.34|296
1630818000000|2021-09-05 05:00:00|22783.79|22663.79|22772.46|22652.46|22796.56|22676.56|22771.67|22651.67|294
1630818300000|2021-09-05 05:05:00|22772.66|22652.66|22748.75|22628.75|22772.79|22652.79|22734.77|22614.77|290
1630818600000|2021-09-05 05:10:00|22750.07|22630.07|22739.93|22619.93|22750.21|22630.21|22726.18|22606.18|294
1630818900000|2021-09-05 05:15:00|22739.28|22619.28|22705.45|22585.45|22739.48|22619.48|22695.81|22575.81|295
1630819200000|2021-09-05 05:20:00|22705.37|22585.37|22732.9|22612.9|22735.19|22615.19|22705.37|22585.37|294
1630819500000|2021-09-05 05:25:00|22732.77|22612.77|22724.57|22604.57|22736|22616|22717.81|22597.81|280
1630819800000|2021-09-05 05:30:00|22724.81|22604.81|22713.14|22593.14|22727.02|22607.02|22704.55|22584.55|273
1630820100000|2021-09-05 05:35:00|22713.15|22593.15|22671|22551|22713.15|22593.15|22668.22|22548.22|289
1630820400000|2021-09-05 05:40:00|22671.26|22551.26|22706.18|22586.18|22706.18|22586.18|22665.73|22545.73|277
1630820700000|2021-09-05 05:45:00|22706.67|22586.67|22682.82|22562.82|22727.14|22607.14|22679.55|22559.55|287
1630821000000|2021-09-05 05:50:00|22683.01|22563.01|22717.04|22597.04|22717.04|22597.04|22678.79|22558.79|279
1630821300000|2021-09-05 05:55:00|22717.35|22597.35|22701.2|22581.2|22724.62|22604.62|22701.2|22581.2|286
1630821600000|2021-09-05 06:00:00|22701.37|22581.37|22718.58|22598.58|22723|22603|22684.97|22564.97|282
1630821900000|2021-09-05 06:05:00|22718.13|22598.13|22677.6|22557.6|22720.07|22600.07|22677.6|22557.6|291
1630822200000|2021-09-05 06:10:00|22677.33|22557.33|22621.44|22501.44|22677.85|22557.85|22621.44|22501.44|288
1630822500000|2021-09-05 06:15:00|22623.22|22503.22|22622.71|22502.71|22645.22|22525.22|22619.33|22499.33|291
1630822800000|2021-09-05 06:20:00|22622.66|22502.66|22569.98|22449.98|22622.66|22502.66|22553.39|22433.39|295
1630823100000|2021-09-05 06:25:00|22570.16|22450.16|22650.45|22530.45|22650.45|22530.45|22570.16|22450.16|294
1630823400000|2021-09-05 06:30:00|22650.44|22530.44|22705.89|22585.89|22705.89|22585.89|22650.32|22530.32|289
1630823700000|2021-09-05 06:35:00|22705.77|22585.77|22715.24|22595.24|22730.39|22610.39|22705.77|22585.77|291
1630824000000|2021-09-05 06:40:00|22715.1|22595.1|22731.07|22611.07|22731.07|22611.07|22710.67|22590.67|291
1630824300000|2021-09-05 06:45:00|22731.06|22611.06|22747.71|22627.71|22767.42|22647.42|22731.06|22611.06|294
1630824600000|2021-09-05 06:50:00|22747.96|22627.96|22740.22|22620.22|22747.96|22627.96|22714.65|22594.65|292
1630824900000|2021-09-05 06:55:00|22740.38|22620.38|22770.91|22650.91|22772.95|22652.95|22739.24|22619.24|293
1630825200000|2021-09-05 07:00:00|22771.21|22651.21|22810.6|22690.6|22810.74|22690.74|22754.56|22634.56|294
1630825500000|2021-09-05 07:05:00|22810.62|22690.62|22842.71|22722.71|22852.44|22732.44|22807.64|22687.64|291
1630825800000|2021-09-05 07:10:00|22842.93|22722.93|22836.45|22716.45|22852.92|22732.92|22819.43|22699.43|283
1630826100000|2021-09-05 07:15:00|22836.46|22716.46|22851.73|22731.73|22851.73|22731.73|22825.27|22705.27|291
1630826400000|2021-09-05 07:20:00|22851.66|22731.66|22872.43|22752.43|22878.95|22758.95|22851.12|22731.12|289
1630826700000|2021-09-05 07:25:00|22872.08|22752.08|22847.85|22727.85|22872.96|22752.96|22840.21|22720.21|291
1630827000000|2021-09-05 07:30:00|22847.34|22727.34|22858.11|22738.11|22870.06|22750.06|22847.34|22727.34|288
1630827300000|2021-09-05 07:35:00|22857.06|22737.06|22837.71|22717.71|22857.06|22737.06|22832.57|22712.57|281
1630827600000|2021-09-05 07:40:00|22839.07|22719.07|22806.06|22686.06|22853.41|22733.41|22806.06|22686.06|288
1630827900000|2021-09-05 07:45:00|22805.03|22685.03|22794.84|22674.84|22805.92|22685.92|22793.57|22673.57|278
1630828200000|2021-09-05 07:50:00|22794.85|22674.85|22760.94|22640.94|22798.22|22678.22|22756.88|22636.88|285
1630828500000|2021-09-05 07:55:00|22761.53|22641.53|22786.76|22666.76|22786.76|22666.76|22756.06|22636.06|289
1630828800000|2021-09-05 08:00:00|22787.39|22667.39|22798.4|22678.4|22805.82|22685.82|22785.64|22665.64|290
1630829100000|2021-09-05 08:05:00|22798.42|22678.42|22849.88|22729.88|22857.25|22737.25|22798.32|22678.32|288
1630829400000|2021-09-05 08:10:00|22850.36|22730.36|22879.67|22759.67|22884.53|22764.53|22850.17|22730.17|293
1630829700000|2021-09-05 08:15:00|22879.37|22759.37|22831.76|22711.76|22890.66|22770.66|22831.72|22711.72|293
1630830000000|2021-09-05 08:20:00|22831.54|22711.54|22810.87|22690.87|22843.29|22723.29|22809.91|22689.91|292
1630830300000|2021-09-05 08:25:00|22810.24|22690.24|22831.62|22711.62|22837.09|22717.09|22810.24|22690.24|291
1630830600000|2021-09-05 08:30:00|22831.51|22711.51|22832.4|22712.4|22846.43|22726.43|22831.51|22711.51|278
1630830900000|2021-09-05 08:35:00|22832.13|22712.13|22870.82|22750.82|22872.74|22752.74|22831.92|22711.92|282
1630831200000|2021-09-05 08:40:00|22870.91|22750.91|22912.16|22792.16|22922.63|22802.63|22870|22750|289
1630831500000|2021-09-05 08:45:00|22912.59|22792.59|22919.27|22799.27|22920.13|22800.13|22886.46|22766.46|292
1630831800000|2021-09-05 08:50:00|22919.33|22799.33|22938.22|22818.22|22945.83|22825.83|22915.24|22795.24|295
1630832100000|2021-09-05 08:55:00|22938.2|22818.2|22977.15|22857.15|22983.99|22863.99|22934.17|22814.17|290
1630832400000|2021-09-05 09:00:00|22977.14|22857.14|22987.2|22867.2|23001.15|22881.15|22976.86|22856.86|294
1630832700000|2021-09-05 09:05:00|22987.37|22867.37|22961.29|22841.29|22989.4|22869.4|22955.03|22835.03|291
1630833000000|2021-09-05 09:10:00|22961.43|22841.43|22944.83|22824.83|22961.73|22841.73|22943.83|22823.83|282
1630833300000|2021-09-05 09:15:00|22944.93|22824.93|22919.67|22799.67|22945.53|22825.53|22909.27|22789.27|289
1630833600000|2021-09-05 09:20:00|22919.47|22799.47|22911.6|22791.6|22922.83|22802.83|22909.27|22789.27|288
1630833900000|2021-09-05 09:25:00|22911.66|22791.66|22937.41|22817.41|22937.41|22817.41|22908.94|22788.94|277
1630834200000|2021-09-05 09:30:00|22937.99|22817.99|22949.15|22829.15|22956.2|22836.2|22929.45|22809.45|288
1630834500000|2021-09-05 09:35:00|22949.4|22829.4|22964.36|22844.36|22965.09|22845.09|22949.4|22829.4|290
1630834800000|2021-09-05 09:40:00|22963.35|22843.35|22934.37|22814.37|22970.57|22850.57|22930.84|22810.84|292
1630835100000|2021-09-05 09:45:00|22934.51|22814.51|22934.16|22814.16|22960.72|22840.72|22933.11|22813.11|293
1630835400000|2021-09-05 09:50:00|22934.7|22814.7|22952.42|22832.42|22956.29|22836.29|22934.44|22814.44|295
1630835700000|2021-09-05 09:55:00|22952.71|22832.71|22953.71|22833.71|22958.67|22838.67|22941.64|22821.64|279
1630836000000|2021-09-05 10:00:00|22954.02|22834.02|22960.45|22840.45|22966.45|22846.45|22947.77|22827.77|295
1630836300000|2021-09-05 10:05:00|22960.96|22840.96|22991.19|22871.19|23006.69|22886.69|22960.96|22840.96|298
1630836600000|2021-09-05 10:10:00|22992.71|22872.71|22987.27|22867.27|22999.06|22879.06|22984.93|22864.93|288
1630836900000|2021-09-05 10:15:00|22988.29|22868.29|23034.3|22914.3|23034.95|22914.95|22988.2|22868.2|296
1630837200000|2021-09-05 10:20:00|23035.43|22915.43|23039.89|22919.89|23057.55|22937.55|23035.43|22915.43|292
1630837500000|2021-09-05 10:25:00|23039.88|22919.88|23002.37|22882.37|23039.88|22919.88|23002.37|22882.37|288
1630837800000|2021-09-05 10:30:00|23002.32|22882.32|22953.61|22833.61|23014.85|22894.85|22951.56|22831.56|291
1630838100000|2021-09-05 10:35:00|22953.5|22833.5|22944.52|22824.52|22953.82|22833.82|22924.31|22804.31|287
1630838400000|2021-09-05 10:40:00|22944.6|22824.6|22929.92|22809.92|22960.47|22840.47|22929.83|22809.83|292
1630838700000|2021-09-05 10:45:00|22929.93|22809.93|22882.28|22762.28|22939.42|22819.42|22869.79|22749.79|290
1630839000000|2021-09-05 10:50:00|22883.21|22763.21|22912.75|22792.75|22918.74|22798.74|22883.21|22763.21|291
1630839300000|2021-09-05 10:55:00|22912.85|22792.85|22900.52|22780.52|22916.61|22796.61|22896.71|22776.71|290
1630839600000|2021-09-05 11:00:00|22900.44|22780.44|22883|22763|22915.21|22795.21|22874.24|22754.24|288
1630839900000|2021-09-05 11:05:00|22882.64|22762.64|22904.44|22784.44|22910.53|22790.53|22878.44|22758.44|290
1630840200000|2021-09-05 11:10:00|22904.59|22784.59|22946.83|22826.83|22946.83|22826.83|22904.31|22784.31|289
1630840500000|2021-09-05 11:15:00|22948.8|22828.8|23000.44|22880.44|23019.97|22899.97|22945.69|22825.69|296
1630840800000|2021-09-05 11:20:00|23000.25|22880.25|22870.27|22750.27|23000.25|22880.25|22870.27|22750.27|295
1630841100000|2021-09-05 11:25:00|22869.81|22749.81|22878.64|22758.64|22879.44|22759.44|22852.55|22732.55|287
1630841400000|2021-09-05 11:30:00|22880.4|22760.4|22903|22783|22919.93|22799.93|22878.88|22758.88|290
1630841700000|2021-09-05 11:35:00|22902.82|22782.82|22903.61|22783.61|22909.48|22789.48|22884.7|22764.7|290
1630842000000|2021-09-05 11:40:00|22902.6|22782.6|22935.23|22815.23|22943.45|22823.45|22901.78|22781.78|287
1630842300000|2021-09-05 11:45:00|22935.38|22815.38|22922.28|22802.28|22939.6|22819.6|22906.36|22786.36|285
1630842600000|2021-09-05 11:50:00|22922.64|22802.64|22935.47|22815.47|22942.09|22822.09|22914.66|22794.66|285
1630842900000|2021-09-05 11:55:00|22935.21|22815.21|22934.41|22814.41|22936.01|22816.01|22921.74|22801.74|278
1630843200000|2021-09-05 12:00:00|22936.15|22816.15|22920.5|22800.5|22965.2|22845.2|22920.27|22800.27|297
1630843500000|2021-09-05 12:05:00|22920.48|22800.48|22913.33|22793.33|22926.19|22806.19|22906.89|22786.89|278
1630843800000|2021-09-05 12:10:00|22913.65|22793.65|22940.32|22820.32|22957.09|22837.09|22913.6|22793.6|291
1630844100000|2021-09-05 12:15:00|22940.75|22820.75|22960.29|22840.29|22960.29|22840.29|22930.39|22810.39|298
1630844400000|2021-09-05 12:20:00|22960.31|22840.31|22964.59|22844.59|22980.52|22860.52|22959.18|22839.18|296
1630844700000|2021-09-05 12:25:00|22964.9|22844.9|23009.38|22889.38|23015.23|22895.23|22953.82|22833.82|296
1630845000000|2021-09-05 12:30:00|23007.77|22887.77|23003.54|22883.54|23024.87|22904.87|22990.11|22870.11|296
1630845300000|2021-09-05 12:35:00|23003.67|22883.67|22989.84|22869.84|23003.67|22883.67|22980.82|22860.82|293
1630845600000|2021-09-05 12:40:00|22989.45|22869.45|22944.67|22824.67|22989.45|22869.45|22939.83|22819.83|297
1630845900000|2021-09-05 12:45:00|22945.02|22825.02|22955.98|22835.98|22975.18|22855.18|22943.99|22823.99|290
1630846200000|2021-09-05 12:50:00|22956.05|22836.05|22977.29|22857.29|22993.8|22873.8|22954.74|22834.74|297
1630846500000|2021-09-05 12:55:00|22976.99|22856.99|22983.7|22863.7|22984.16|22864.16|22961.48|22841.48|290
1630846800000|2021-09-05 13:00:00|22983.63|22863.63|23014.95|22894.95|23014.95|22894.95|22971.71|22851.71|296
1630847100000|2021-09-05 13:05:00|23015.19|22895.19|22996.26|22876.26|23017.1|22897.1|22984.13|22864.13|294
1630847400000|2021-09-05 13:10:00|22996.47|22876.47|22976.32|22856.32|22996.47|22876.47|22967.82|22847.82|295
1630847700000|2021-09-05 13:15:00|22976.67|22856.67|22986.95|22866.95|22989.7|22869.7|22972.94|22852.94|290
1630848000000|2021-09-05 13:20:00|22986.5|22866.5|22987.32|22867.32|22995.01|22875.01|22974.01|22854.01|295
1630848300000|2021-09-05 13:25:00|22986.92|22866.92|23008.26|22888.26|23009.47|22889.47|22976.96|22856.96|293
1630848600000|2021-09-05 13:30:00|23007.81|22887.81|23061.43|22941.43|23061.43|22941.43|22999.92|22879.92|294
1630848900000|2021-09-05 13:35:00|23061.64|22941.64|23053.54|22933.54|23068.82|22948.82|23053.54|22933.54|298
1630849200000|2021-09-05 13:40:00|23053.69|22933.69|23065.78|22945.78|23068.65|22948.65|23052.85|22932.85|287
1630849500000|2021-09-05 13:45:00|23065.74|22945.74|23089.07|22969.07|23093.01|22973.01|23063.55|22943.55|290
1630849800000|2021-09-05 13:50:00|23089.09|22969.09|23076.66|22956.66|23106.35|22986.35|23073.59|22953.59|293
1630850100000|2021-09-05 13:55:00|23076.45|22956.45|23077.75|22957.75|23095.37|22975.37|23075.94|22955.94|297
1630850400000|2021-09-05 14:00:00|23078.3|22958.3|23052.55|22932.55|23098.5|22978.5|23051.41|22931.41|295
1630850700000|2021-09-05 14:05:00|23050.59|22930.59|23066.34|22946.34|23066.34|22946.34|23036.04|22916.04|294
1630851000000|2021-09-05 14:10:00|23066.45|22946.45|23108.28|22988.28|23119.82|22999.82|23066.45|22946.45|297
1630851300000|2021-09-05 14:15:00|23109.04|22989.04|23076.76|22956.76|23126.37|23006.37|23062.65|22942.65|297
1630851600000|2021-09-05 14:20:00|23073.33|22953.33|23118.77|22998.77|23125.33|23005.33|23072.38|22952.38|294
1630851900000|2021-09-05 14:25:00|23119.44|22999.44|23120.06|23000.06|23124.31|23004.31|23108.5|22988.5|295
1630852200000|2021-09-05 14:30:00|23118.66|22998.66|23130.99|23010.99|23143.14|23023.14|23116.41|22996.41|292
1630852500000|2021-09-05 14:35:00|23130.83|23010.83|23151.22|23031.22|23169.77|23049.77|23128.87|23008.87|298
1630852800000|2021-09-05 14:40:00|23151.46|23031.46|23148.56|23028.56|23163.93|23043.93|23145.52|23025.52|295
1630853100000|2021-09-05 14:45:00|23148.68|23028.68|23110.08|22990.08|23160.28|23040.28|23108.53|22988.53|295
1630853400000|2021-09-05 14:50:00|23110.39|22990.39|23076.64|22956.64|23112.89|22992.89|23073.48|22953.48|297
1630853700000|2021-09-05 14:55:00|23076.81|22956.81|23044.17|22924.17|23078.94|22958.94|23014.4|22894.4|295
1630854000000|2021-09-05 15:00:00|23044.48|22924.48|23093.58|22973.58|23093.58|22973.58|23040.38|22920.38|294
1630854300000|2021-09-05 15:05:00|23093.52|22973.52|23048.63|22928.63|23094.64|22974.64|23045.37|22925.37|289
1630854600000|2021-09-05 15:10:00|23048.45|22928.45|23044.22|22924.22|23067.63|22947.63|23026.67|22906.67|298
1630854900000|2021-09-05 15:15:00|23045|22925|23042.99|22922.99|23080.42|22960.42|23040.97|22920.97|296
1630855200000|2021-09-05 15:20:00|23042.84|22922.84|23009.37|22889.37|23046.61|22926.61|23000.62|22880.62|298
1630855500000|2021-09-05 15:25:00|23009.2|22889.2|23007.84|22887.84|23024.89|22904.89|22980.97|22860.97|296
1630855800000|2021-09-05 15:30:00|23007.75|22887.75|22993.03|22873.03|23025.75|22905.75|22993.03|22873.03|296
1630856100000|2021-09-05 15:35:00|22992.75|22872.75|22978.47|22858.47|22995.55|22875.55|22939.85|22819.85|296
1630856400000|2021-09-05 15:40:00|22978|22858|23034.29|22914.29|23034.29|22914.29|22977.77|22857.77|297
1630856700000|2021-09-05 15:45:00|23034.31|22914.31|23030.91|22910.91|23059.61|22939.61|23030.91|22910.91|295
1630857000000|2021-09-05 15:50:00|23031.08|22911.08|22995.92|22875.92|23033.03|22913.03|22994.49|22874.49|290
1630857300000|2021-09-05 15:55:00|22995.69|22875.69|22997.34|22877.34|23000.83|22880.83|22968.46|22848.46|297
1630857600000|2021-09-05 16:00:00|22997.55|22877.55|23006.29|22886.29|23034.67|22914.67|22997.55|22877.55|299
1630857900000|2021-09-05 16:05:00|23006.03|22886.03|23019.1|22899.1|23045.38|22925.38|23002.66|22882.66|297
1630858200000|2021-09-05 16:10:00|23017.22|22897.22|22992.41|22872.41|23021.34|22901.34|22986.89|22866.89|292
1630858500000|2021-09-05 16:15:00|22992.94|22872.94|23014.47|22894.47|23022.91|22902.91|22992.94|22872.94|294
1630858800000|2021-09-05 16:20:00|23014.19|22894.19|23039.64|22919.64|23039.87|22919.87|23004.01|22884.01|292
1630859100000|2021-09-05 16:25:00|23040.67|22920.67|23056.32|22936.32|23056.32|22936.32|23039.68|22919.68|290
1630859400000|2021-09-05 16:30:00|23056.48|22936.48|23082.11|22962.11|23083.3|22963.3|23051.38|22931.38|293
1630859700000|2021-09-05 16:35:00|23081.96|22961.96|23119.87|22999.87|23140.16|23020.16|23080.27|22960.27|293
1630860000000|2021-09-05 16:40:00|23119.77|22999.77|23107.48|22987.48|23122.04|23002.04|23103.08|22983.08|292
1630860300000|2021-09-05 16:45:00|23106.03|22986.03|23090.38|22970.38|23106.03|22986.03|23082.8|22962.8|291
1630860600000|2021-09-05 16:50:00|23090.06|22970.06|23113.29|22993.29|23113.81|22993.81|23086.94|22966.94|298
1630860900000|2021-09-05 16:55:00|23113.2|22993.2|23105.74|22985.74|23117.05|22997.05|23101.87|22981.87|295
1630861200000|2021-09-05 17:00:00|23106.09|22986.09|23125.24|23005.24|23130.01|23010.01|23106.09|22986.09|297
1630861500000|2021-09-05 17:05:00|23127.89|23007.89|23132.35|23012.35|23161.35|23041.35|23120.3|23000.3|294
1630861800000|2021-09-05 17:10:00|23132.66|23012.66|23122.64|23002.64|23149.99|23029.99|23120.3|23000.3|298
1630862100000|2021-09-05 17:15:00|23121.4|23001.4|23128.3|23008.3|23135.7|23015.7|23121.39|23001.39|294
1630862400000|2021-09-05 17:20:00|23127.91|23007.91|23127.18|23007.18|23141.68|23021.68|23127.03|23007.03|294
1630862700000|2021-09-05 17:25:00|23126.9|23006.9|23150.86|23030.86|23150.86|23030.86|23119.18|22999.18|293
1630863000000|2021-09-05 17:30:00|23151.05|23031.05|23146.78|23026.78|23161.25|23041.25|23142.8|23022.8|295
1630863300000|2021-09-05 17:35:00|23146.93|23026.93|23146.26|23026.26|23154.04|23034.04|23139.17|23019.17|294
1630863600000|2021-09-05 17:40:00|23146.35|23026.35|23122.11|23002.11|23151.75|23031.75|23122.09|23002.09|293
1630863900000|2021-09-05 17:45:00|23122.67|23002.67|23127.03|23007.03|23153.15|23033.15|23121.64|23001.64|294
1630864200000|2021-09-05 17:50:00|23126.84|23006.84|23147.83|23027.83|23147.83|23027.83|23119.25|22999.25|284
1630864500000|2021-09-05 17:55:00|23147.47|23027.47|23139.56|23019.56|23151.46|23031.46|23137.41|23017.41|289
1630864800000|2021-09-05 18:00:00|23139.82|23019.82|23127.84|23007.84|23150.63|23030.63|23127.03|23007.03|291
1630865100000|2021-09-05 18:05:00|23128.06|23008.06|23134.47|23014.47|23134.97|23014.97|23113.93|22993.93|291
1630865400000|2021-09-05 18:10:00|23133.64|23013.64|23111.66|22991.66|23137.57|23017.57|23111.66|22991.66|293
1630865700000|2021-09-05 18:15:00|23111.42|22991.42|23139.19|23019.19|23139.7|23019.7|23110.95|22990.95|291
1630866000000|2021-09-05 18:20:00|23139.14|23019.14|23109.58|22989.58|23141.6|23021.6|23109.4|22989.4|284
1630866300000|2021-09-05 18:25:00|23109.45|22989.45|23124.24|23004.24|23131.44|23011.44|23100.36|22980.36|290
1630866600000|2021-09-05 18:30:00|23124.1|23004.1|23132.52|23012.52|23137.09|23017.09|23120.27|23000.27|284
1630866900000|2021-09-05 18:35:00|23132.18|23012.18|23161.53|23041.53|23163.54|23043.54|23131.43|23011.43|294
1630867200000|2021-09-05 18:40:00|23161.08|23041.08|23177.2|23057.2|23182.92|23062.92|23157.1|23037.1|291
1630867500000|2021-09-05 18:45:00|23177.35|23057.35|23184.68|23064.68|23184.77|23064.77|23171.82|23051.82|295
1630867800000|2021-09-05 18:50:00|23184.96|23064.96|23172.34|23052.34|23187.56|23067.56|23169.78|23049.78|290
1630868100000|2021-09-05 18:55:00|23172.33|23052.33|23152.8|23032.8|23179.52|23059.52|23152.8|23032.8|298
1630868400000|2021-09-05 19:00:00|23152.56|23032.56|23168.89|23048.89|23168.89|23048.89|23146.53|23026.53|287
1630868700000|2021-09-05 19:05:00|23169.01|23049.01|23180.01|23060.01|23180.8|23060.8|23157.6|23037.6|297
1630869000000|2021-09-05 19:10:00|23179.77|23059.77|23244.59|23124.59|23264.83|23144.83|23178.97|23058.97|295
1630869300000|2021-09-05 19:15:00|23244.14|23124.14|23328.58|23208.58|23328.83|23208.83|23238.73|23118.73|297
1630869600000|2021-09-05 19:20:00|23328.97|23208.97|23295.32|23175.32|23334.54|23214.54|23295.24|23175.24|295
1630869900000|2021-09-05 19:25:00|23294.71|23174.71|23299.01|23179.01|23300.5|23180.5|23281.07|23161.07|292
1630870200000|2021-09-05 19:30:00|23299.11|23179.11|23314.38|23194.38|23319.97|23199.97|23299.11|23179.11|294
1630870500000|2021-09-05 19:35:00|23312.8|23192.8|23283.89|23163.89|23324.87|23204.87|23283.06|23163.06|295
1630870800000|2021-09-05 19:40:00|23283.36|23163.36|23267.94|23147.94|23288.73|23168.73|23261.61|23141.61|290
1630871100000|2021-09-05 19:45:00|23268.15|23148.15|23273.43|23153.43|23280.87|23160.87|23268.15|23148.15|290
1630871400000|2021-09-05 19:50:00|23272.97|23152.97|23286.46|23158.46|23298.97|23170.97|23267.27|23139.27|294
1630871700000|2021-09-05 19:55:00|23286.45|23158.45|23267.27|23139.27|23294.07|23166.07|23265.34|23137.34|286
1630872000000|2021-09-05 20:00:00|23268.41|23140.41|23245.26|23117.26|23272.04|23144.04|23241.25|23113.25|296
1630872300000|2021-09-05 20:05:00|23245.15|23117.15|23276.46|23148.46|23277.34|23149.34|23245.15|23117.15|290
1630872600000|2021-09-05 20:10:00|23276.8|23148.8|23294.74|23166.74|23296.34|23168.34|23261.4|23133.4|295
1630872900000|2021-09-05 20:15:00|23294.15|23166.15|23277.03|23149.03|23297.3|23169.3|23268.11|23140.11|290
1630873200000|2021-09-05 20:20:00|23277.19|23149.19|23316.9|23188.9|23318.41|23190.41|23276.06|23148.06|289
1630873500000|2021-09-05 20:25:00|23316.02|23188.02|23317.28|23189.28|23320.28|23192.28|23290.95|23162.95|298
1630873800000|2021-09-05 20:30:00|23317.17|23189.17|23319.18|23191.18|23325.2|23197.2|23316.51|23188.51|293
1630874100000|2021-09-05 20:35:00|23319.36|23191.36|23317.02|23189.02|23341.11|23213.11|23312.85|23184.85|295
1630874400000|2021-09-05 20:40:00|23318.19|23190.19|23328.7|23200.7|23329.74|23201.74|23310.66|23182.66|297
1630874700000|2021-09-05 20:45:00|23328.45|23200.45|23319.16|23191.16|23331.09|23203.09|23315.35|23187.35|296
1630875000000|2021-09-05 20:50:00|23319.4|23191.4|23474.41|23346.41|23475.99|23347.99|23315.79|23187.79|296
1630875300000|2021-09-05 20:55:00|23474.81|23346.81|23539.15|23411.15|23558.11|23430.11|23473.39|23345.39|299
1630875600000|2021-09-05 21:00:00|23539.38|23411.38|23528.93|23400.93|23597.79|23469.79|23502.44|23374.44|296
1630875900000|2021-09-05 21:05:00|23529.19|23401.19|23548.83|23420.83|23581.84|23453.84|23529.19|23401.19|298
1630876200000|2021-09-05 21:10:00|23546.65|23418.65|23559.04|23431.04|23571.16|23443.16|23538.57|23410.57|292
1630876500000|2021-09-05 21:15:00|23558.36|23430.36|23530.9|23402.9|23560.5|23432.5|23530.86|23402.86|293
1630876800000|2021-09-05 21:20:00|23531.26|23403.26|23509.53|23381.53|23531.44|23403.44|23485.51|23357.51|297
1630877100000|2021-09-05 21:25:00|23509.75|23381.75|23440.91|23312.91|23510.91|23382.91|23440.29|23312.29|295
1630877400000|2021-09-05 21:30:00|23441.16|23313.16|23462.17|23334.17|23468.43|23340.43|23440.67|23312.67|289
1630877700000|2021-09-05 21:35:00|23462.05|23334.05|23472.59|23344.59|23483.37|23355.37|23460.54|23332.54|298
1630878000000|2021-09-05 21:40:00|23472.43|23344.43|23487.9|23359.9|23491.5|23363.5|23472.2|23344.2|295
1630878300000|2021-09-05 21:45:00|23487.76|23359.76|23494.39|23366.39|23519.37|23391.37|23487.32|23359.32|290
1630878600000|2021-09-05 21:50:00|23495.77|23367.77|23523.95|23395.95|23533.29|23405.29|23494.8|23366.8|295
1630878900000|2021-09-05 21:55:00|23524.31|23396.31|23514.34|23394.34|23528.75|23400.75|23508.92|23382.86|300
1630879200000|2021-09-05 22:00:00|23514.08|23394.08|23468.02|23348.02|23516.11|23396.11|23468.02|23348.02|296
1630879500000|2021-09-05 22:05:00|23468.77|23348.77|23470.32|23350.32|23484.92|23364.92|23464.15|23344.15|298
1630879800000|2021-09-05 22:10:00|23469.7|23349.7|23471.49|23351.49|23473.67|23353.67|23456.1|23336.1|298
1630880100000|2021-09-05 22:15:00|23471.65|23351.65|23461.58|23341.58|23472.75|23352.75|23434.28|23314.28|296
1630880400000|2021-09-05 22:20:00|23462.24|23342.24|23420.92|23300.92|23463.31|23343.31|23420.92|23300.92|292
1630880700000|2021-09-05 22:25:00|23420.61|23300.61|23445.07|23325.07|23446.54|23326.54|23418|23298|299
1630881000000|2021-09-05 22:30:00|23445.01|23325.01|23413.65|23293.65|23445.01|23325.01|23408.29|23288.29|298
1630881300000|2021-09-05 22:35:00|23413.66|23293.66|23419.9|23299.9|23424.11|23304.11|23410.96|23290.96|294
1630881600000|2021-09-05 22:40:00|23418.31|23298.31|23438.11|23318.11|23439.59|23319.59|23406.43|23286.43|295
1630881900000|2021-09-05 22:45:00|23438.3|23318.3|23459.83|23339.83|23459.83|23339.83|23435.07|23315.07|293
1630882200000|2021-09-05 22:50:00|23459.79|23339.79|23476.94|23356.94|23485.4|23365.4|23458.87|23338.87|299
1630882500000|2021-09-05 22:55:00|23477.28|23357.28|23473.51|23353.51|23501.75|23381.75|23473.24|23353.24|294
1630882800000|2021-09-05 23:00:00|23473.6|23353.6|23470.04|23350.04|23493.57|23373.57|23468.67|23348.67|293
1630883100000|2021-09-05 23:05:00|23469.98|23349.98|23498.58|23378.58|23498.58|23378.58|23457.31|23337.31|299
1630883400000|2021-09-05 23:10:00|23499.16|23379.16|23499.45|23379.45|23534.76|23414.76|23498.13|23378.13|298
1630883700000|2021-09-05 23:15:00|23498.51|23378.51|23538.23|23418.23|23538.23|23418.23|23498.51|23378.51|290
1630884000000|2021-09-05 23:20:00|23538.24|23418.24|23544.93|23424.93|23558.85|23438.85|23535.42|23415.42|288
1630884300000|2021-09-05 23:25:00|23544.94|23424.94|23501.34|23381.34|23545.55|23425.55|23478.06|23358.06|296
1630884600000|2021-09-05 23:30:00|23501.64|23381.64|23455.2|23335.2|23506.7|23386.7|23455|23335|292
1630884900000|2021-09-05 23:35:00|23454.75|23334.75|23469.04|23349.04|23471.37|23351.37|23448.64|23328.64|291
1630885200000|2021-09-05 23:40:00|23469|23349|23504.27|23384.27|23505.6|23385.6|23467.91|23347.91|290
1630885500000|2021-09-05 23:45:00|23504.28|23384.28|23524.41|23404.41|23524.41|23404.41|23491.18|23371.18|295
1630885800000|2021-09-05 23:50:00|23523.83|23403.83|23511.09|23391.09|23532.15|23412.15|23502.73|23382.73|293
1630886100000|2021-09-05 23:55:00|23510.47|23390.47|23545.65|23425.65|23547.85|23427.85|23510.2|23390.2|295
1630886400000|2021-09-06 00:00:00|23545.48|23425.48|23556.91|23436.91|23556.91|23436.91|23514.8|23394.8|295
1630886700000|2021-09-06 00:05:00|23557.05|23437.05|23597.96|23477.96|23605.58|23485.58|23556.73|23436.73|296
1630887000000|2021-09-06 00:10:00|23598.31|23478.31|23600.85|23480.85|23606.98|23486.98|23594.75|23474.75|298
1630887300000|2021-09-06 00:15:00|23600.16|23480.16|23553.56|23433.56|23600.61|23480.61|23552.04|23432.04|294
1630887600000|2021-09-06 00:20:00|23553.66|23433.66|23463.26|23343.26|23554.97|23434.97|23462.19|23342.19|296
1630887900000|2021-09-06 00:25:00|23463.53|23343.53|23422.94|23302.94|23463.53|23343.53|23380.12|23260.12|297
1630888200000|2021-09-06 00:30:00|23425.33|23305.33|23460.25|23340.25|23460.25|23340.25|23407.65|23287.65|297
1630888500000|2021-09-06 00:35:00|23460.34|23340.34|23472.35|23352.35|23477.24|23357.24|23457.7|23337.7|292
1630888800000|2021-09-06 00:40:00|23470.66|23350.66|23460.14|23340.14|23471.16|23351.16|23441.39|23321.39|288
1630889100000|2021-09-06 00:45:00|23460.02|23340.02|23490.01|23370.01|23496.56|23376.56|23460.02|23340.02|291
1630889400000|2021-09-06 00:50:00|23490.24|23370.24|23464.57|23344.57|23490.24|23370.24|23450.3|23330.3|289
1630889700000|2021-09-06 00:55:00|23465.25|23345.25|23466.25|23346.25|23469.44|23349.44|23454.15|23334.15|294
1630890000000|2021-09-06 01:00:00|23465.72|23345.72|23419.46|23299.46|23466.5|23346.5|23414.14|23294.14|295
1630890300000|2021-09-06 01:05:00|23419.39|23299.39|23390.98|23270.98|23432.8|23312.8|23389.32|23269.32|291
1630890600000|2021-09-06 01:10:00|23390.8|23270.8|23402.23|23282.23|23402.8|23282.8|23390.57|23270.57|288
1630890900000|2021-09-06 01:15:00|23402.25|23282.25|23413.33|23293.33|23416.35|23296.35|23398.22|23278.22|292
1630891200000|2021-09-06 01:20:00|23413.45|23293.45|23446.92|23326.92|23450.05|23330.05|23413.39|23293.39|294
1630891500000|2021-09-06 01:25:00|23447.3|23327.3|23447.46|23327.46|23468.27|23348.27|23445.97|23325.97|293
1630891800000|2021-09-06 01:30:00|23447.31|23327.31|23433.45|23313.45|23460.51|23340.51|23433.28|23313.28|298
1630892100000|2021-09-06 01:35:00|23433.46|23313.46|23438.92|23318.92|23439.32|23319.32|23410.65|23290.65|296
1630892400000|2021-09-06 01:40:00|23439.02|23319.02|23413.47|23293.47|23439.38|23319.38|23411.84|23291.84|297
1630892700000|2021-09-06 01:45:00|23413.42|23293.42|23410.35|23290.35|23417.66|23297.66|23408.79|23288.79|289
1630893000000|2021-09-06 01:50:00|23410.28|23290.28|23433.2|23313.2|23438.36|23318.36|23410.28|23290.28|292
1630893300000|2021-09-06 01:55:00|23432.91|23312.91|23448.56|23328.56|23451.5|23331.5|23428.76|23308.76|291
1630893600000|2021-09-06 02:00:00|23448.15|23328.15|23422.95|23302.95|23448.15|23328.15|23405.14|23285.14|292
1630893900000|2021-09-06 02:05:00|23422.82|23302.82|23404.43|23284.43|23442.57|23322.57|23404.39|23284.39|294
1630894200000|2021-09-06 02:10:00|23404.01|23284.01|23394.3|23274.3|23414.18|23294.18|23391.98|23271.98|293
1630894500000|2021-09-06 02:15:00|23394.74|23274.74|23379.97|23259.97|23395.93|23275.93|23379.14|23259.14|291
1630894800000|2021-09-06 02:20:00|23379.67|23259.67|23367.77|23247.77|23380.15|23260.15|23367.77|23247.77|286
1630895100000|2021-09-06 02:25:00|23366.76|23246.76|23372.43|23252.43|23380.29|23260.29|23363.01|23243.01|297
1630895400000|2021-09-06 02:30:00|23372.19|23252.19|23399.4|23279.4|23399.74|23279.74|23371.96|23251.96|292
1630895700000|2021-09-06 02:35:00|23399.41|23279.41|23396.11|23276.11|23414.08|23294.08|23396.07|23276.07|293
1630896000000|2021-09-06 02:40:00|23395.02|23275.02|23395.56|23275.56|23401.87|23281.87|23386.73|23266.73|283
1630896300000|2021-09-06 02:45:00|23395.66|23275.66|23365.73|23245.73|23396.28|23276.28|23363.17|23243.17|293
1630896600000|2021-09-06 02:50:00|23366.08|23246.08|23343.5|23223.5|23369.19|23249.19|23340.91|23220.91|290
1630896900000|2021-09-06 02:55:00|23343.9|23223.9|23349.82|23229.82|23349.91|23229.91|23342.05|23222.05|277
1630897200000|2021-09-06 03:00:00|23349.8|23229.8|23363.37|23243.37|23366.37|23246.37|23342.57|23222.57|291
1630897500000|2021-09-06 03:05:00|23363.33|23243.33|23384.31|23264.31|23386.44|23266.44|23362.43|23242.43|296
1630897800000|2021-09-06 03:10:00|23384.32|23264.32|23389.91|23269.91|23391.31|23271.31|23382.64|23262.64|284
1630898100000|2021-09-06 03:15:00|23389.28|23269.28|23389.34|23269.34|23401.93|23281.93|23379.75|23259.75|278
1630898400000|2021-09-06 03:20:00|23389.9|23269.9|23388.75|23268.75|23390.96|23270.96|23381.46|23261.46|278
1630898700000|2021-09-06 03:25:00|23388.8|23268.8|23374.34|23254.34|23389.14|23269.14|23372.51|23252.51|284
1630899000000|2021-09-06 03:30:00|23373.82|23253.82|23392.58|23272.58|23424.91|23304.91|23371.57|23251.57|290
1630899300000|2021-09-06 03:35:00|23392.63|23272.63|23331.05|23211.05|23393.06|23273.06|23326.83|23206.83|289
1630899600000|2021-09-06 03:40:00|23332.74|23212.74|23303.93|23183.93|23333.96|23213.96|23296.79|23176.79|282
1630899900000|2021-09-06 03:45:00|23303.29|23183.29|23320.73|23200.73|23321.75|23201.75|23300.22|23180.22|282
1630900200000|2021-09-06 03:50:00|23320.79|23200.79|23291.43|23171.43|23320.79|23200.79|23266.03|23146.03|290
1630900500000|2021-09-06 03:55:00|23292.07|23172.07|23302.43|23182.43|23304.35|23184.35|23286.34|23166.34|294
1630900800000|2021-09-06 04:00:00|23302.54|23182.54|23307.01|23187.01|23319.4|23199.4|23281.41|23161.41|290
1630901100000|2021-09-06 04:05:00|23307.17|23187.17|23343.42|23223.42|23343.42|23223.42|23295.99|23175.99|294
1630901400000|2021-09-06 04:10:00|23343.83|23223.83|23341.32|23221.32|23345.62|23225.62|23331.39|23211.39|287
1630901700000|2021-09-06 04:15:00|23341.56|23221.56|23324.93|23204.93|23341.56|23221.56|23311.89|23191.89|291
1630902000000|2021-09-06 04:20:00|23326.45|23206.45|23340.19|23220.19|23342.68|23222.68|23325.46|23205.46|294
1630902300000|2021-09-06 04:25:00|23340.42|23220.42|23351.96|23231.96|23352.26|23232.26|23330.86|23210.86|291
1630902600000|2021-09-06 04:30:00|23351.74|23231.74|23369.02|23249.02|23369.21|23249.21|23349.83|23229.83|285
1630902900000|2021-09-06 04:35:00|23369.28|23249.28|23383.31|23263.31|23387.95|23267.95|23364.41|23244.41|292
1630903200000|2021-09-06 04:40:00|23383.3|23263.3|23397.14|23277.14|23398.45|23278.45|23381.48|23261.48|278
1630903500000|2021-09-06 04:45:00|23397.25|23277.25|23381.66|23261.66|23398.55|23278.55|23368.39|23248.39|278
1630903800000|2021-09-06 04:50:00|23380.57|23260.57|23368.35|23248.35|23384.12|23264.12|23368.33|23248.33|277
1630904100000|2021-09-06 04:55:00|23368.25|23248.25|23393.93|23273.93|23397.72|23277.72|23358.1|23238.1|286
1630904400000|2021-09-06 05:00:00|23394.05|23274.05|23363.66|23243.66|23394.05|23274.05|23362.42|23242.42|296
1630904700000|2021-09-06 05:05:00|23363.56|23243.56|23336.04|23216.04|23363.89|23243.89|23334.69|23214.69|293
1630905000000|2021-09-06 05:10:00|23336.11|23216.11|23343.42|23223.42|23351.33|23231.33|23332.61|23212.61|288
1630905300000|2021-09-06 05:15:00|23343.55|23223.55|23377.89|23257.89|23379.92|23259.92|23343.29|23223.29|287
1630905600000|2021-09-06 05:20:00|23377.82|23257.82|23396.31|23276.31|23397.21|23277.21|23376.42|23256.42|289
1630905900000|2021-09-06 05:25:00|23396.49|23276.49|23395.55|23275.55|23402.06|23282.06|23388.53|23268.53|294
1630906200000|2021-09-06 05:30:00|23395.39|23275.39|23400.06|23280.06|23404.15|23284.15|23385.41|23265.41|290
1630906500000|2021-09-06 05:35:00|23399.81|23279.81|23399.77|23279.77|23407.76|23287.76|23396.39|23276.39|287
1630906800000|2021-09-06 05:40:00|23399.88|23279.88|23436.2|23316.2|23436.2|23316.2|23399.33|23279.33|289
1630907100000|2021-09-06 05:45:00|23436.7|23316.7|23424.45|23304.45|23440.4|23320.4|23423.95|23303.95|280
1630907400000|2021-09-06 05:50:00|23424.47|23304.47|23425.17|23305.17|23434.8|23314.8|23421.89|23301.89|287
1630907700000|2021-09-06 05:55:00|23424.94|23304.94|23431.16|23311.16|23432.66|23312.66|23418.52|23298.52|284
1630908000000|2021-09-06 06:00:00|23430.39|23310.39|23431.6|23311.6|23432.7|23312.7|23416.02|23296.02|288
1630908300000|2021-09-06 06:05:00|23432.22|23312.22|23450.9|23330.9|23450.98|23330.98|23428.08|23308.08|296
1630908600000|2021-09-06 06:10:00|23451|23331|23458.02|23338.02|23460.38|23340.38|23435.14|23315.14|293
1630908900000|2021-09-06 06:15:00|23457.44|23337.44|23492.61|23372.61|23494.24|23374.24|23454.86|23334.86|292
1630909200000|2021-09-06 06:20:00|23492.29|23372.29|23498.48|23378.48|23503.5|23383.5|23478.06|23358.06|293
1630909500000|2021-09-06 06:25:00|23498.88|23378.88|23509.24|23389.24|23509.85|23389.85|23493.63|23373.63|292
1630909800000|2021-09-06 06:30:00|23510.13|23390.13|23533.54|23413.54|23534.4|23414.4|23506.42|23386.42|292
1630910100000|2021-09-06 06:35:00|23533.23|23413.23|23537.19|23417.19|23539.84|23419.84|23528.22|23408.22|293
1630910400000|2021-09-06 06:40:00|23536.73|23416.73|23574.3|23454.3|23577.1|23457.1|23534.96|23414.96|293
1630910700000|2021-09-06 06:45:00|23574.22|23454.22|23549.62|23429.62|23574.22|23454.22|23548.9|23428.9|288
1630911000000|2021-09-06 06:50:00|23550.08|23430.08|23548.08|23428.08|23554.26|23434.26|23534.01|23414.01|294
1630911300000|2021-09-06 06:55:00|23547.97|23427.97|23531.82|23411.82|23547.97|23427.97|23526.39|23406.39|291
1630911600000|2021-09-06 07:00:00|23531.61|23411.61|23522.59|23402.59|23532.37|23412.37|23515.35|23395.35|258
1630912200000|2021-09-06 07:10:00|23512.63|23392.63|23531.49|23411.49|23531.82|23411.82|23506.58|23386.58|257
1630912500000|2021-09-06 07:15:00|23531.38|23411.38|23526.02|23406.02|23535.65|23415.65|23506.13|23386.13|294
1630912800000|2021-09-06 07:20:00|23525.81|23405.81|23512.67|23392.67|23531.93|23411.93|23508.43|23388.43|284
1630913100000|2021-09-06 07:25:00|23513.71|23393.71|23524.07|23404.07|23535.97|23415.97|23513.71|23393.71|290
1630913400000|2021-09-06 07:30:00|23523.94|23403.94|23554.43|23434.43|23555.09|23435.09|23522.19|23402.19|292
1630913700000|2021-09-06 07:35:00|23553|23433|23575.51|23455.51|23577.34|23457.34|23550.56|23430.56|296
1630914000000|2021-09-06 07:40:00|23575.33|23455.33|23614.16|23494.16|23614.93|23494.93|23575.17|23455.17|294
1630914300000|2021-09-06 07:45:00|23613.59|23493.59|23552.76|23432.76|23628.6|23508.6|23541.28|23421.28|300
1630914600000|2021-09-06 07:50:00|23551.97|23431.97|23536.43|23416.43|23556.83|23436.83|23514.54|23394.54|293
1630914900000|2021-09-06 07:55:00|23536.31|23416.31|23566.49|23446.49|23566.51|23446.51|23534.36|23414.36|296
1630915200000|2021-09-06 08:00:00|23565.49|23445.49|23550.68|23430.68|23577.84|23457.84|23538.09|23418.09|294
1630915500000|2021-09-06 08:05:00|23550.41|23430.41|23552.37|23432.37|23558.5|23438.5|23542.6|23422.6|288
1630915800000|2021-09-06 08:10:00|23552.1|23432.1|23517.13|23397.13|23554.5|23434.5|23516.37|23396.37|292
1630916100000|2021-09-06 08:15:00|23519.08|23399.08|23493.91|23373.91|23527.97|23407.97|23492.4|23372.4|289
1630916400000|2021-09-06 08:20:00|23494|23374|23515.23|23395.23|23534.63|23414.63|23491.06|23371.06|289
1630916700000|2021-09-06 08:25:00|23515.31|23395.31|23529.8|23409.8|23531.48|23411.48|23514.67|23394.67|282
1630917000000|2021-09-06 08:30:00|23530.35|23410.35|23547.02|23427.02|23548.73|23428.73|23525.47|23405.47|284
1630917300000|2021-09-06 08:35:00|23546.99|23426.99|23567.09|23447.09|23572.43|23452.43|23542.22|23422.22|284
1630917600000|2021-09-06 08:40:00|23567.07|23447.07|23560.84|23440.84|23579.54|23459.54|23560.84|23440.84|284
1630917900000|2021-09-06 08:45:00|23560.9|23440.9|23551.88|23431.88|23572.47|23452.47|23550.22|23430.22|293
1630918200000|2021-09-06 08:50:00|23551.57|23431.57|23568.39|23448.39|23575.01|23455.01|23549.15|23429.15|286
1630918500000|2021-09-06 08:55:00|23568.3|23448.3|23552.23|23432.23|23569.05|23449.05|23548.02|23428.02|290
1630918800000|2021-09-06 09:00:00|23553.6|23433.6|23539.65|23419.65|23556.73|23436.73|23527.28|23407.28|294
1630919100000|2021-09-06 09:05:00|23539.56|23419.56|23568.58|23448.58|23569.07|23449.07|23528.42|23408.42|292
1630919400000|2021-09-06 09:10:00|23568.51|23448.51|23575.06|23455.06|23580.09|23460.09|23566.5|23446.5|290
1630919700000|2021-09-06 09:15:00|23575.04|23455.04|23580.9|23460.9|23591.03|23471.03|23573.75|23453.75|287
1630920000000|2021-09-06 09:20:00|23582.2|23462.2|23575.76|23455.76|23584.39|23464.39|23571.22|23451.22|295
1630920300000|2021-09-06 09:25:00|23575.93|23455.93|23564.72|23444.72|23576.32|23456.32|23551.32|23431.32|293
1630920600000|2021-09-06 09:30:00|23564.89|23444.89|23572.77|23452.77|23572.77|23452.77|23554.45|23434.45|296
1630920900000|2021-09-06 09:35:00|23572.42|23452.42|23595.72|23475.72|23595.72|23475.72|23570.38|23450.38|290
1630921200000|2021-09-06 09:40:00|23595.26|23475.26|23625.23|23505.23|23626.06|23506.06|23593.3|23473.3|295
1630921500000|2021-09-06 09:45:00|23624.72|23504.72|23621.47|23501.47|23625.01|23505.01|23608.22|23488.22|293
1630921800000|2021-09-06 09:50:00|23623.02|23503.02|23623.1|23503.1|23623.64|23503.64|23613.04|23493.04|289
1630922100000|2021-09-06 09:55:00|23623.4|23503.4|23656.83|23536.83|23660.76|23540.76|23619.91|23499.91|295
1630922400000|2021-09-06 10:00:00|23657.72|23537.72|23627.66|23507.66|23664.17|23544.17|23626.32|23506.32|296
1630922700000|2021-09-06 10:05:00|23627.23|23507.23|23645.43|23525.43|23645.43|23525.43|23615.81|23495.81|290
1630923000000|2021-09-06 10:10:00|23647.69|23527.69|23646.95|23526.95|23658.93|23538.93|23639.62|23519.62|291
1630923300000|2021-09-06 10:15:00|23646.85|23526.85|23626.13|23506.13|23652.19|23532.19|23620.36|23500.36|289
1630923600000|2021-09-06 10:20:00|23626.15|23506.15|23595.26|23475.26|23627.62|23507.62|23593.26|23473.26|293
1630923900000|2021-09-06 10:25:00|23594.92|23474.92|23606.34|23486.34|23607.08|23487.08|23589.16|23469.16|287
1630924200000|2021-09-06 10:30:00|23606.3|23486.3|23606.62|23486.62|23641.05|23521.05|23605.24|23485.24|289
1630924500000|2021-09-06 10:35:00|23606.88|23486.88|23613.06|23493.06|23615.49|23495.49|23589.65|23469.65|285
1630924800000|2021-09-06 10:40:00|23613.11|23493.11|23613.81|23493.81|23616.5|23496.5|23596.36|23476.36|285
1630925100000|2021-09-06 10:45:00|23614.19|23494.19|23623.01|23503.01|23623.11|23503.11|23600.07|23480.07|287
1630925400000|2021-09-06 10:50:00|23623.17|23503.17|23612.19|23492.19|23628.86|23508.86|23609.32|23489.32|294
1630925700000|2021-09-06 10:55:00|23612.48|23492.48|23639.01|23519.01|23640.88|23520.88|23612.48|23492.48|288
1630926000000|2021-09-06 11:00:00|23638.63|23518.63|23658.84|23538.84|23661.94|23541.94|23633.45|23513.45|293
1630926300000|2021-09-06 11:05:00|23658.87|23538.87|23641.68|23521.68|23662.96|23542.96|23641.05|23521.05|297
1630926600000|2021-09-06 11:10:00|23642.39|23522.39|23644.46|23524.46|23646.6|23526.6|23615.6|23495.6|295
1630926900000|2021-09-06 11:15:00|23644.41|23524.41|23548.57|23428.57|23702.69|23582.69|23543.75|23423.75|296
1630927200000|2021-09-06 11:20:00|23548.73|23428.73|23466.32|23346.32|23549.48|23429.48|23458.21|23338.21|298
1630927500000|2021-09-06 11:25:00|23465|23345|23472.35|23352.35|23503.73|23383.73|23447.04|23327.04|298
1630927800000|2021-09-06 11:30:00|23471.54|23351.54|23450.13|23330.13|23482.17|23362.17|23382.39|23262.39|299
1630928100000|2021-09-06 11:35:00|23449.63|23329.63|23377.71|23257.71|23449.63|23329.63|23372.78|23252.78|298
1630928400000|2021-09-06 11:40:00|23377.84|23257.84|23311.91|23191.91|23378.06|23258.06|23249.61|23129.61|300
1630928700000|2021-09-06 11:45:00|23311.86|23191.86|23350.79|23230.79|23350.96|23230.96|23270.74|23150.74|296
1630929000000|2021-09-06 11:50:00|23349.65|23229.65|23328.44|23208.44|23364.85|23244.85|23316.51|23196.51|294
1630929300000|2021-09-06 11:55:00|23328.28|23208.28|23238.02|23118.02|23329.2|23209.2|23228.64|23108.64|298
1630929600000|2021-09-06 12:00:00|23241.35|23121.35|23017.44|22897.44|23244.99|23124.99|23016.67|22896.67|298
1630929900000|2021-09-06 12:05:00|23016.71|22896.71|23091.86|22971.86|23101.25|22981.25|22979.06|22859.06|297
1630930200000|2021-09-06 12:10:00|23091.22|22971.22|23091.73|22971.73|23124.43|23004.43|23036.14|22916.14|299
1630930500000|2021-09-06 12:15:00|23092.98|22972.98|23184.04|23064.04|23184.04|23064.04|23074.73|22954.73|299
1630930800000|2021-09-06 12:20:00|23184.8|23064.8|23157.24|23037.24|23199.31|23079.31|23152.38|23032.38|299
1630931100000|2021-09-06 12:25:00|23158.15|23038.15|23178.89|23058.89|23198.43|23078.43|23147.65|23027.65|299
1630931400000|2021-09-06 12:30:00|23178.95|23058.95|23257.93|23137.93|23258.66|23138.66|23159.07|23039.07|299
1630931700000|2021-09-06 12:35:00|23257.82|23137.82|23215.56|23095.56|23260.44|23140.44|23206.01|23086.01|295
1630932000000|2021-09-06 12:40:00|23215.52|23095.52|23208.18|23088.18|23220.71|23100.71|23195.03|23075.03|296
1630932300000|2021-09-06 12:45:00|23207.61|23087.61|23135.42|23015.42|23212.52|23092.52|23128.9|23008.9|296
1630932600000|2021-09-06 12:50:00|23135.62|23015.62|23140.35|23020.35|23147.62|23027.62|23088.91|22968.91|297
1630932900000|2021-09-06 12:55:00|23139.99|23019.99|23168.51|23048.51|23174.36|23054.36|23130.9|23010.9|295
1630933200000|2021-09-06 13:00:00|23168.57|23048.57|23198.02|23078.02|23199.79|23079.79|23130.64|23010.64|297
1630933500000|2021-09-06 13:05:00|23197.72|23077.72|23161.84|23041.84|23213.82|23093.82|23161.84|23041.84|297
1630933800000|2021-09-06 13:10:00|23161.35|23041.35|23153.98|23033.98|23166.25|23046.25|23148.27|23028.27|290
1630934100000|2021-09-06 13:15:00|23153.43|23033.43|23180|23060|23185.29|23065.29|23146.67|23026.67|291
1630934400000|2021-09-06 13:20:00|23179.79|23059.79|23082.65|22962.65|23180.47|23060.47|23079.04|22959.04|293
1630934700000|2021-09-06 13:25:00|23082.8|22962.8|23108.93|22988.93|23114.2|22994.2|23082.8|22962.8|296
1630935000000|2021-09-06 13:30:00|23108.96|22988.96|23111.11|22991.11|23146.88|23026.88|23091.67|22971.67|297
1630935300000|2021-09-06 13:35:00|23111.29|22991.29|23154.46|23034.46|23159.24|23039.24|23111.29|22991.29|286
1630935600000|2021-09-06 13:40:00|23153.93|23033.93|23200.61|23080.61|23200.61|23080.61|23152.09|23032.09|296
1630935900000|2021-09-06 13:45:00|23200.63|23080.63|23241.09|23121.09|23244.96|23124.96|23200.63|23080.63|295
1630936200000|2021-09-06 13:50:00|23241.39|23121.39|23294.86|23174.86|23297.55|23177.55|23239.02|23119.02|295
1630936500000|2021-09-06 13:55:00|23294.67|23174.67|23300.01|23180.01|23303.59|23183.59|23266.43|23146.43|296
1630936800000|2021-09-06 14:00:00|23300.49|23180.49|23301.24|23181.24|23302.15|23182.15|23272.34|23152.34|296
1630937100000|2021-09-06 14:05:00|23301.42|23181.42|23326.67|23206.67|23348.15|23228.15|23299.25|23179.25|298
1630937400000|2021-09-06 14:10:00|23326.73|23206.73|23386.91|23266.91|23396.81|23276.81|23326.55|23206.55|299
1630937700000|2021-09-06 14:15:00|23386.78|23266.78|23428.23|23308.23|23429.24|23309.24|23379|23259|296
1630938000000|2021-09-06 14:20:00|23427.59|23307.59|23459.73|23339.73|23459.73|23339.73|23419.87|23299.87|297
1630938300000|2021-09-06 14:25:00|23457.94|23337.94|23429.6|23309.6|23461.27|23341.27|23427.21|23307.21|297
1630938600000|2021-09-06 14:30:00|23429.83|23309.83|23432.32|23312.32|23457.93|23337.93|23425.96|23305.96|298
1630938900000|2021-09-06 14:35:00|23431.95|23311.95|23371.8|23251.8|23431.95|23311.95|23371.8|23251.8|297
1630939200000|2021-09-06 14:40:00|23371.67|23251.67|23385.1|23265.1|23402.19|23282.19|23358.45|23238.45|298
1630939500000|2021-09-06 14:45:00|23384.14|23264.14|23394.12|23274.12|23394.12|23274.12|23377.39|23257.39|292
1630939800000|2021-09-06 14:50:00|23394.67|23274.67|23425.55|23305.55|23425.84|23305.84|23392.97|23272.97|296
1630940100000|2021-09-06 14:55:00|23425.77|23305.77|23436.33|23316.33|23441.42|23321.42|23425.74|23305.74|294
1630940400000|2021-09-06 15:00:00|23436.41|23316.41|23409.31|23289.31|23438.76|23318.76|23409|23289|294
1630940700000|2021-09-06 15:05:00|23409.52|23289.52|23438.03|23318.03|23438.96|23318.96|23407.77|23287.77|298
1630941000000|2021-09-06 15:10:00|23438.74|23318.74|23431.16|23311.16|23445.75|23325.75|23422.87|23302.87|299
1630941300000|2021-09-06 15:15:00|23431.56|23311.56|23368.04|23248.04|23434.41|23314.41|23368.04|23248.04|293
1630941600000|2021-09-06 15:20:00|23368|23248|23398.99|23278.99|23399.26|23279.26|23357.93|23237.93|289
1630941900000|2021-09-06 15:25:00|23399.1|23279.1|23389.14|23269.14|23410.63|23290.63|23386.95|23266.95|295
1630942200000|2021-09-06 15:30:00|23388.98|23268.98|23336.14|23216.14|23392.08|23272.08|23336.14|23216.14|294
1630942500000|2021-09-06 15:35:00|23336.2|23216.2|23359.12|23239.12|23363.95|23243.95|23333.39|23213.39|293
1630942800000|2021-09-06 15:40:00|23357.49|23237.49|23371.3|23251.3|23371.65|23251.65|23351.25|23231.25|296
1630943100000|2021-09-06 15:45:00|23371.46|23251.46|23397.25|23277.25|23397.55|23277.55|23371.09|23251.09|295
1630943400000|2021-09-06 15:50:00|23397.39|23277.39|23371.71|23251.71|23400.34|23280.34|23361.4|23241.4|297
1630943700000|2021-09-06 15:55:00|23370.72|23250.72|23336.76|23216.76|23370.82|23250.82|23331.78|23211.78|293
1630944000000|2021-09-06 16:00:00|23336.48|23216.48|23396.53|23276.53|23396.82|23276.82|23330.32|23210.32|296
1630944300000|2021-09-06 16:05:00|23397.67|23277.67|23272.49|23152.49|23399.74|23279.74|23272.49|23152.49|298
1630944600000|2021-09-06 16:10:00|23270.69|23150.69|23299.99|23179.99|23307.48|23187.48|23256.46|23136.46|297
1630944900000|2021-09-06 16:15:00|23300.31|23180.31|23298.24|23178.24|23325.78|23205.78|23298.17|23178.17|299
1630945200000|2021-09-06 16:20:00|23299.36|23179.36|23373.74|23253.74|23383.09|23263.09|23297.78|23177.78|296
1630945500000|2021-09-06 16:25:00|23375.32|23255.32|23396.84|23276.84|23405.79|23285.79|23375.32|23255.32|298
1630945800000|2021-09-06 16:30:00|23396.68|23276.68|23411.07|23291.07|23419.39|23299.39|23392.17|23272.17|295
1630946100000|2021-09-06 16:35:00|23410.9|23290.9|23440.07|23320.07|23452.21|23332.21|23409.8|23289.8|291
1630946400000|2021-09-06 16:40:00|23439.93|23319.93|23396.45|23276.45|23452.06|23332.06|23396.45|23276.45|296
1630946700000|2021-09-06 16:45:00|23396.16|23276.16|23371.67|23251.67|23408.16|23288.16|23371.34|23251.34|297
1630947000000|2021-09-06 16:50:00|23371.73|23251.73|23330.86|23210.86|23373.78|23253.78|23327.28|23207.28|292
1630947300000|2021-09-06 16:55:00|23330.75|23210.75|23327.64|23207.64|23335.82|23215.82|23314.38|23194.38|294
1630947600000|2021-09-06 17:00:00|23327.53|23207.53|23341.7|23221.7|23355.6|23235.6|23327.53|23207.53|297
1630947900000|2021-09-06 17:05:00|23341.55|23221.55|23381.54|23261.54|23381.54|23261.54|23341.55|23221.55|287
1630948200000|2021-09-06 17:10:00|23383.3|23263.3|23390.46|23270.46|23397.6|23277.6|23383.15|23263.15|294
1630948500000|2021-09-06 17:15:00|23390.32|23270.32|23394.64|23274.64|23405.14|23285.14|23389.89|23269.89|288
1630948800000|2021-09-06 17:20:00|23394.29|23274.29|23378.72|23258.72|23394.29|23274.29|23364.88|23244.88|296
1630949100000|2021-09-06 17:25:00|23378.84|23258.84|23406.98|23286.98|23421.14|23301.14|23378.36|23258.36|291
1630949400000|2021-09-06 17:30:00|23406.77|23286.77|23387.72|23267.72|23406.77|23286.77|23377.12|23257.12|294
1630949700000|2021-09-06 17:35:00|23387.11|23267.11|23375.09|23255.09|23398.71|23278.71|23364.33|23244.33|293
1630950000000|2021-09-06 17:40:00|23374.98|23254.98|23367.49|23247.49|23376.76|23256.76|23362.7|23242.7|289
1630950300000|2021-09-06 17:45:00|23367.62|23247.62|23339.34|23219.34|23371.94|23251.94|23339.34|23219.34|291
1630950600000|2021-09-06 17:50:00|23339.42|23219.42|23370.1|23250.1|23371.59|23251.59|23327.96|23207.96|292
1630950900000|2021-09-06 17:55:00|23370.11|23250.11|23363.32|23243.32|23381.89|23261.89|23363.02|23243.02|300
1630951200000|2021-09-06 18:00:00|23363.73|23243.73|23351.07|23231.07|23373.05|23253.05|23324.81|23204.81|295
1630951500000|2021-09-06 18:05:00|23351.09|23231.09|23360.2|23240.2|23360.2|23240.2|23344.71|23224.71|286
1630951800000|2021-09-06 18:10:00|23360.21|23240.21|23373.86|23253.86|23383.81|23263.81|23359.68|23239.68|294
1630952100000|2021-09-06 18:15:00|23373.79|23253.79|23338.98|23218.98|23375.17|23255.17|23336.09|23216.09|284
1630952400000|2021-09-06 18:20:00|23338.89|23218.89|23323.54|23203.54|23346.33|23226.33|23323.54|23203.54|293
1630952700000|2021-09-06 18:25:00|23324.81|23204.81|23352.56|23232.56|23352.56|23232.56|23322.72|23202.72|287
1630953000000|2021-09-06 18:30:00|23353.25|23233.25|23371.68|23251.68|23371.71|23251.71|23353.25|23233.25|288
1630953300000|2021-09-06 18:35:00|23371.63|23251.63|23391.16|23271.16|23407.37|23287.37|23370.47|23250.47|289
1630953600000|2021-09-06 18:40:00|23391.18|23271.18|23392.02|23272.02|23396.83|23276.83|23387.92|23267.92|293
1630953900000|2021-09-06 18:45:00|23392.19|23272.19|23410.4|23290.4|23411|23291|23388.93|23268.93|292
1630954200000|2021-09-06 18:50:00|23410.33|23290.33|23389.86|23269.86|23410.33|23290.33|23387.66|23267.66|285
1630954500000|2021-09-06 18:55:00|23389.83|23269.83|23452.79|23332.79|23452.83|23332.83|23389.79|23269.79|295
1630954800000|2021-09-06 19:00:00|23452.9|23332.9|23426.07|23306.07|23453.38|23333.38|23425.46|23305.46|292
1630955100000|2021-09-06 19:05:00|23426.01|23306.01|23464.1|23344.1|23474.31|23354.31|23424.99|23304.99|294
1630955400000|2021-09-06 19:10:00|23464.35|23344.35|23468.67|23348.67|23478.58|23358.58|23460.42|23340.42|293
1630955700000|2021-09-06 19:15:00|23468.26|23348.26|23448.72|23328.72|23475.31|23355.31|23444|23324|296
1630956000000|2021-09-06 19:20:00|23447.75|23327.75|23461.05|23341.05|23461.05|23341.05|23445.56|23325.56|288
1630956300000|2021-09-06 19:25:00|23461.11|23341.11|23458.44|23338.44|23467.46|23347.46|23455.11|23335.11|292
1630956600000|2021-09-06 19:30:00|23458.41|23338.41|23401.63|23281.63|23461.32|23341.32|23401.63|23281.63|297
1630956900000|2021-09-06 19:35:00|23401.34|23281.34|23390.36|23270.36|23402.15|23282.15|23372.24|23252.24|294
1630957200000|2021-09-06 19:40:00|23389.79|23269.79|23362.95|23242.95|23394.72|23274.72|23351.91|23231.91|292
1630957500000|2021-09-06 19:45:00|23362.89|23242.89|23372.36|23252.36|23375.44|23255.44|23362.51|23242.51|291
1630957800000|2021-09-06 19:50:00|23372.31|23252.31|23381.42|23261.42|23389.94|23269.94|23372.08|23252.08|294
1630958100000|2021-09-06 19:55:00|23381.49|23261.49|23358.85|23238.85|23382.79|23262.79|23358.29|23238.29|293
1630958400000|2021-09-06 20:00:00|23358.9|23238.9|23367.75|23247.75|23394.8|23274.8|23357.73|23237.73|295
1630958700000|2021-09-06 20:05:00|23367.42|23247.42|23328.64|23208.64|23368.54|23248.54|23326.95|23206.95|293
1630959000000|2021-09-06 20:10:00|23328.13|23208.13|23311.79|23191.79|23330.22|23210.22|23308.97|23188.97|295
1630959300000|2021-09-06 20:15:00|23311.8|23191.8|23354.91|23234.91|23357.72|23237.72|23295.36|23175.36|295
1630959600000|2021-09-06 20:20:00|23354.92|23234.92|23368.12|23248.12|23369.17|23249.17|23333.98|23213.98|300
1630959900000|2021-09-06 20:25:00|23366.17|23246.17|23348.03|23228.03|23369.89|23249.89|23347.73|23227.73|290
1630960200000|2021-09-06 20:30:00|23347.89|23227.89|23351.99|23231.99|23362.73|23242.73|23344.83|23224.83|289
1630960500000|2021-09-06 20:35:00|23351.66|23231.66|23376.36|23256.36|23391.46|23271.46|23350.4|23230.4|293
1630960800000|2021-09-06 20:40:00|23377|23257|23383.07|23263.07|23393.58|23273.58|23374.29|23254.29|279
1630961100000|2021-09-06 20:45:00|23383.52|23263.52|23376.62|23256.62|23389.75|23269.75|23370.93|23250.93|289
1630961400000|2021-09-06 20:50:00|23376.58|23256.58|23422.8|23302.8|23422.8|23302.8|23376.58|23256.58|299
1630961700000|2021-09-06 20:55:00|23423.09|23303.09|23433.25|23313.25|23433.34|23313.34|23417.14|23297.14|286
1630962000000|2021-09-06 21:00:00|23433.28|23313.28|23434.43|23314.43|23440.68|23320.68|23424.25|23304.25|289
1630962300000|2021-09-06 21:05:00|23434.61|23314.61|23423.56|23303.56|23444.06|23324.06|23419.57|23299.57|292
1630962600000|2021-09-06 21:10:00|23424.26|23304.26|23420.35|23300.35|23430.08|23310.08|23419.52|23299.52|285
1630962900000|2021-09-06 21:15:00|23421.56|23301.56|23420.2|23300.2|23434.35|23314.35|23420.2|23300.2|286
1630963200000|2021-09-06 21:20:00|23420.43|23300.43|23417.44|23297.44|23420.43|23300.43|23410.03|23290.03|271
1630963500000|2021-09-06 21:25:00|23417.61|23297.61|23411.52|23291.52|23418.27|23298.27|23403.37|23283.37|296
1630963800000|2021-09-06 21:30:00|23410.36|23290.36|23448.11|23328.11|23448.38|23328.38|23409.19|23289.19|288
1630964100000|2021-09-06 21:35:00|23448.18|23328.18|23477.42|23357.42|23478.95|23358.95|23448.18|23328.18|285
1630964400000|2021-09-06 21:40:00|23477.68|23357.68|23495.71|23375.71|23506.51|23386.51|23477.68|23357.68|288
1630964700000|2021-09-06 21:45:00|23495.53|23375.53|23509.22|23389.22|23512.86|23392.86|23481.1|23361.1|295
1630965000000|2021-09-06 21:50:00|23508.44|23388.44|23494.53|23374.53|23508.76|23388.76|23489.55|23369.55|293
1630965300000|2021-09-06 21:55:00|23494.46|23374.46|23508.83|23388.83|23510.68|23390.68|23488.41|23368.41|287
1630965600000|2021-09-06 22:00:00|23509.73|23389.73|23524.07|23404.07|23571.37|23451.37|23505.34|23385.34|297
1630965900000|2021-09-06 22:05:00|23522.01|23402.01|23520.47|23400.47|23540.87|23420.87|23510.96|23390.96|298
1630966200000|2021-09-06 22:10:00|23520.93|23400.93|23492.44|23372.44|23527.71|23407.71|23486.75|23366.75|297
1630966500000|2021-09-06 22:15:00|23492.36|23372.36|23518.86|23398.86|23534.62|23414.62|23485.64|23365.64|297
1630966800000|2021-09-06 22:20:00|23519.39|23399.39|23529.19|23409.19|23530.35|23410.35|23500.56|23380.56|296
1630967100000|2021-09-06 22:25:00|23529.47|23409.47|23522.63|23402.63|23550.84|23430.84|23510.35|23390.35|296
1630967400000|2021-09-06 22:30:00|23522.25|23402.25|23513.1|23393.1|23553.34|23433.34|23512.79|23392.79|296
1630967700000|2021-09-06 22:35:00|23513.35|23393.35|23492.94|23372.94|23513.35|23393.35|23489.16|23369.16|295
1630968000000|2021-09-06 22:40:00|23491.99|23371.99|23474.46|23354.46|23497.26|23377.26|23465.23|23345.23|295
1630968300000|2021-09-06 22:45:00|23474.55|23354.55|23465.43|23345.43|23496.65|23376.65|23453.5|23333.5|295
1630968600000|2021-09-06 22:50:00|23465.52|23345.52|23460.34|23340.34|23474.1|23354.1|23452.28|23332.28|294
1630968900000|2021-09-06 22:55:00|23460.11|23340.11|23468.74|23348.74|23472.41|23352.41|23454.37|23334.37|296
1630969200000|2021-09-06 23:00:00|23469|23349|23401.41|23281.41|23492|23372|23401.41|23281.41|298
1630969500000|2021-09-06 23:05:00|23401.44|23281.44|23365.59|23245.59|23401.44|23281.44|23356.5|23236.5|300
1630969800000|2021-09-06 23:10:00|23365.88|23245.88|23360.4|23240.4|23367.51|23247.51|23335.28|23215.28|298
1630970100000|2021-09-06 23:15:00|23360.95|23240.95|23355.75|23235.75|23365.15|23245.15|23345.14|23225.14|295
1630970400000|2021-09-06 23:20:00|23356.12|23236.12|23357.78|23237.78|23379.75|23259.75|23354.45|23234.45|292
1630970700000|2021-09-06 23:25:00|23357.74|23237.74|23371.96|23251.96|23380.49|23260.49|23354.31|23234.31|297
1630971000000|2021-09-06 23:30:00|23371.92|23251.92|23398.29|23278.29|23429.93|23309.93|23359.8|23239.8|297
1630971300000|2021-09-06 23:35:00|23396.79|23276.79|23422.48|23302.48|23430.7|23310.7|23389.9|23269.9|300
1630971600000|2021-09-06 23:40:00|23421.9|23301.9|23422.23|23302.23|23448.63|23328.63|23412.7|23292.7|296
1630971900000|2021-09-06 23:45:00|23422.31|23302.31|23422.2|23302.2|23452.33|23332.33|23416.35|23296.35|288
1630972200000|2021-09-06 23:50:00|23422.23|23302.23|23419.47|23299.47|23432.48|23312.48|23417.63|23297.63|290
1630972500000|2021-09-06 23:55:00|23419.52|23299.52|23430.15|23310.15|23438.32|23318.32|23417.69|23297.69|295
1630972800000|2021-09-07 00:00:00|23430.06|23310.06|23440.25|23320.25|23444.03|23324.03|23390.09|23270.09|295
1630973100000|2021-09-07 00:05:00|23441.36|23321.36|23483.6|23363.6|23493.01|23373.01|23440.95|23320.95|299
1630973400000|2021-09-07 00:10:00|23483.94|23363.94|23432.9|23312.9|23487.59|23367.59|23432.05|23312.05|297
1630973700000|2021-09-07 00:15:00|23433.39|23313.39|23383.07|23263.07|23444.53|23324.53|23382.66|23262.66|298
1630974000000|2021-09-07 00:20:00|23382.13|23262.13|23345.11|23225.11|23383.65|23263.65|23344.52|23224.52|292
1630974300000|2021-09-07 00:25:00|23345.52|23225.52|23327.8|23207.8|23353.14|23233.14|23323.55|23203.55|293
1630974600000|2021-09-07 00:30:00|23328.1|23208.1|23308.99|23188.99|23345.51|23225.51|23307.74|23187.74|299
1630974900000|2021-09-07 00:35:00|23308.81|23188.81|23304.32|23184.32|23313.26|23193.26|23294.96|23174.96|294
1630975200000|2021-09-07 00:40:00|23303.97|23183.97|23272.07|23152.07|23308.4|23188.4|23271|23151|296
1630975500000|2021-09-07 00:45:00|23272.43|23152.43|23286.08|23166.08|23296.21|23176.21|23259.41|23139.41|291
1630975800000|2021-09-07 00:50:00|23285.81|23165.81|23310.21|23190.21|23317.19|23197.19|23285.78|23165.78|297
1630976100000|2021-09-07 00:55:00|23310.35|23190.35|23294.55|23174.55|23310.65|23190.65|23281.57|23161.57|296
1630976400000|2021-09-07 01:00:00|23295.87|23175.87|23310.2|23190.2|23321.66|23201.66|23289.93|23169.93|295
1630976700000|2021-09-07 01:05:00|23310.45|23190.45|23289.77|23169.77|23312.32|23192.32|23287.07|23167.07|290
1630977000000|2021-09-07 01:10:00|23289.56|23169.56|23352.36|23232.36|23354.6|23234.6|23288.89|23168.89|293
1630977300000|2021-09-07 01:15:00|23353.16|23233.16|23360.54|23240.54|23360.99|23240.99|23345.13|23225.13|297
1630977600000|2021-09-07 01:20:00|23360.39|23240.39|23355.94|23235.94|23364.13|23244.13|23351.57|23231.57|295
1630977900000|2021-09-07 01:25:00|23355.99|23235.99|23322.76|23202.76|23356.03|23236.03|23322.76|23202.76|290
1630978200000|2021-09-07 01:30:00|23323.02|23203.02|23315.7|23195.7|23323.02|23203.02|23299.03|23179.03|292
1630978500000|2021-09-07 01:35:00|23315.52|23195.52|23304.86|23184.86|23326.12|23206.12|23302.74|23182.74|287
1630978800000|2021-09-07 01:40:00|23306.18|23186.18|23350.46|23230.46|23352.17|23232.17|23304.61|23184.61|297
1630979100000|2021-09-07 01:45:00|23350.39|23230.39|23344.34|23224.34|23362.31|23242.31|23342.9|23222.9|295
1630979400000|2021-09-07 01:50:00|23344.05|23224.05|23309.7|23189.7|23344.26|23224.26|23307.26|23187.26|292
1630979700000|2021-09-07 01:55:00|23309.57|23189.57|23354|23234|23355|23235|23309.57|23189.57|297
1630980000000|2021-09-07 02:00:00|23354.08|23234.08|23406.01|23286.01|23406.24|23286.24|23354.08|23234.08|292
1630980300000|2021-09-07 02:05:00|23406.76|23286.76|23452.71|23332.71|23456.9|23336.9|23406.5|23286.5|293
1630980600000|2021-09-07 02:10:00|23452.69|23332.69|23492.67|23372.67|23493.05|23373.05|23448.58|23328.58|295
1630980900000|2021-09-07 02:15:00|23493|23373|23508.32|23388.32|23534.72|23414.72|23492.56|23372.56|297
1630981200000|2021-09-07 02:20:00|23509.51|23389.51|23534.57|23414.57|23545.19|23425.19|23505.45|23385.45|297
1630981500000|2021-09-07 02:25:00|23534.45|23414.45|23543.44|23423.44|23552.87|23432.87|23532.44|23412.44|296
1630981800000|2021-09-07 02:30:00|23542.96|23422.96|23555.4|23435.4|23563.83|23443.83|23540.64|23420.64|294
1630982100000|2021-09-07 02:35:00|23555.3|23435.3|23537.73|23417.73|23556.2|23436.2|23537.22|23417.22|296
1630982400000|2021-09-07 02:40:00|23537.81|23417.81|23527.14|23407.14|23544.29|23424.29|23525.87|23405.87|295
1630982700000|2021-09-07 02:45:00|23526.71|23406.71|23525.59|23405.59|23532.34|23412.34|23522.26|23402.26|296
1630983000000|2021-09-07 02:50:00|23525.29|23405.29|23486.55|23366.55|23547.94|23427.94|23483.21|23363.21|295
1630983300000|2021-09-07 02:55:00|23486.52|23366.52|23493.97|23373.97|23494.9|23374.9|23472.13|23352.13|296
1630983600000|2021-09-07 03:00:00|23494.31|23374.31|23523.76|23403.76|23526.53|23406.53|23494.31|23374.31|293
1630983900000|2021-09-07 03:05:00|23522.8|23402.8|23542.37|23422.37|23542.37|23422.37|23512.2|23392.2|299
1630984200000|2021-09-07 03:10:00|23542.76|23422.76|23521.21|23401.21|23548.08|23428.08|23521.21|23401.21|298
1630984500000|2021-09-07 03:15:00|23520.62|23400.62|23516.32|23396.32|23528.01|23408.01|23509.25|23389.25|290
1630984800000|2021-09-07 03:20:00|23516.25|23396.25|23478.88|23358.88|23516.58|23396.58|23477.9|23357.9|293
1630985100000|2021-09-07 03:25:00|23478.68|23358.68|23418.6|23298.6|23478.68|23358.68|23418.6|23298.6|297
1630985400000|2021-09-07 03:30:00|23418.89|23298.89|23434.11|23314.11|23434.93|23314.93|23414.22|23294.22|293
1630985700000|2021-09-07 03:35:00|23434.48|23314.48|23378.56|23258.56|23434.9|23314.9|23372.31|23252.31|294
1630986000000|2021-09-07 03:40:00|23378.33|23258.33|23355.24|23235.24|23378.51|23258.51|23355.24|23235.24|290
1630986300000|2021-09-07 03:45:00|23355.43|23235.43|23387.2|23267.2|23387.33|23267.33|23349|23229|293
1630986600000|2021-09-07 03:50:00|23388.39|23268.39|23368.79|23248.79|23394.73|23274.73|23368.11|23248.11|294
1630986900000|2021-09-07 03:55:00|23368.75|23248.75|23362.56|23242.56|23370.77|23250.77|23353.41|23233.41|287
1630987200000|2021-09-07 04:00:00|23361.97|23241.97|23316.84|23196.84|23369.17|23249.17|23316.79|23196.79|297
1630987500000|2021-09-07 04:05:00|23316.52|23196.52|23368.78|23248.78|23373.32|23253.32|23315.11|23195.11|293
1630987800000|2021-09-07 04:10:00|23369|23249|23349.99|23229.99|23369|23249|23347.33|23227.33|290
1630988100000|2021-09-07 04:15:00|23350.3|23230.3|23382.85|23262.85|23393.82|23273.82|23350.3|23230.3|292
1630988400000|2021-09-07 04:20:00|23383.33|23263.33|23347.57|23227.57|23383.76|23263.76|23340.25|23220.25|292
1630988700000|2021-09-07 04:25:00|23347.83|23227.83|23341.94|23221.94|23360.65|23240.65|23338.79|23218.79|292
1630989000000|2021-09-07 04:30:00|23341.79|23221.79|23376.34|23256.34|23378.14|23258.14|23340.91|23220.91|293
1630989300000|2021-09-07 04:35:00|23375.97|23255.97|23386.83|23266.83|23387.47|23267.47|23366.09|23246.09|292
1630989600000|2021-09-07 04:40:00|23386.6|23266.6|23434.37|23314.37|23434.61|23314.61|23386.6|23266.6|294
1630989900000|2021-09-07 04:45:00|23434.79|23314.79|23467.7|23347.7|23469.1|23349.1|23433.72|23313.72|297
1630990200000|2021-09-07 04:50:00|23467.44|23347.44|23422.54|23302.54|23470.33|23350.33|23422.54|23302.54|294
1630990500000|2021-09-07 04:55:00|23423.66|23303.66|23398.24|23278.24|23424.8|23304.8|23391.33|23271.33|290
1630990800000|2021-09-07 05:00:00|23398.1|23278.1|23355.77|23235.77|23408.51|23288.51|23355.77|23235.77|295
1630991100000|2021-09-07 05:05:00|23356.31|23236.31|23337.23|23217.23|23356.82|23236.82|23324.22|23204.22|296
1630991400000|2021-09-07 05:10:00|23338|23218|23353.84|23233.84|23377.18|23257.18|23336.22|23216.22|298
1630991700000|2021-09-07 05:15:00|23353.56|23233.56|23351.07|23231.07|23361.21|23241.21|23336.59|23216.59|290
1630992000000|2021-09-07 05:20:00|23351.27|23231.27|23382.33|23262.33|23385.46|23265.46|23349.66|23229.66|292
1630992300000|2021-09-07 05:25:00|23382.23|23262.23|23369.19|23249.19|23384.54|23264.54|23366.95|23246.95|297
1630992600000|2021-09-07 05:30:00|23369.26|23249.26|23327.57|23207.57|23369.26|23249.26|23327.57|23207.57|292
1630992900000|2021-09-07 05:35:00|23327.53|23207.53|23356.92|23236.92|23356.92|23236.92|23325.2|23205.2|300
1630993200000|2021-09-07 05:40:00|23357.39|23237.39|23386.52|23266.52|23389.35|23269.35|23355.31|23235.31|295
1630993500000|2021-09-07 05:45:00|23386.53|23266.53|23403.13|23283.13|23409.38|23289.38|23386.53|23266.53|294
1630993800000|2021-09-07 05:50:00|23402.7|23282.7|23391.06|23271.06|23410.31|23290.31|23378.79|23258.79|295
1630994100000|2021-09-07 05:55:00|23391.78|23271.78|23426.97|23306.97|23434.07|23314.07|23391.78|23271.78|289
1630994400000|2021-09-07 06:00:00|23427|23307|23414.09|23294.09|23432.65|23312.65|23414.09|23294.09|286
1630994700000|2021-09-07 06:05:00|23414.01|23294.01|23418.39|23298.39|23419.34|23299.34|23405.44|23285.44|288
1630995000000|2021-09-07 06:10:00|23418.62|23298.62|23437.9|23317.9|23447.88|23327.88|23418.2|23298.2|290
1630995300000|2021-09-07 06:15:00|23438.29|23318.29|23431.34|23311.34|23439.43|23319.43|23419.76|23299.76|285
1630995600000|2021-09-07 06:20:00|23432.38|23312.38|23428.97|23308.97|23438.5|23318.5|23420.68|23300.68|288
1630995900000|2021-09-07 06:25:00|23429.41|23309.41|23389.41|23269.41|23429.41|23309.41|23385.48|23265.48|291
1630996200000|2021-09-07 06:30:00|23389.57|23269.57|23370.27|23250.27|23389.57|23269.57|23344.11|23224.11|293
1630996500000|2021-09-07 06:35:00|23370.2|23250.2|23404.09|23284.09|23427.5|23307.5|23364.66|23244.66|295
1630996800000|2021-09-07 06:40:00|23402.58|23282.58|23367.7|23247.7|23402.58|23282.58|23367.7|23247.7|293
1630997100000|2021-09-07 06:45:00|23367.1|23247.1|23345.75|23225.75|23367.28|23247.28|23341.3|23221.3|296
1630997400000|2021-09-07 06:50:00|23346.11|23226.11|23220.98|23100.98|23346.71|23226.71|23112.59|22992.59|299
1630997700000|2021-09-07 06:55:00|23222.33|23102.33|23103.01|22983.01|23226.07|23106.07|23103.01|22983.01|298
1630998000000|2021-09-07 07:00:00|23101.42|22981.42|23140.2|23020.2|23188.15|23068.15|23096.18|22976.18|298
1630998300000|2021-09-07 07:05:00|23138.77|23018.77|23000.88|22880.88|23138.89|23018.89|23000.88|22880.88|299
1630998600000|2021-09-07 07:10:00|23001.84|22881.84|23033.45|22913.45|23040.12|22920.12|22961.79|22841.79|296
1630998900000|2021-09-07 07:15:00|23033.93|22913.93|23074.11|22954.11|23074.11|22954.11|22966.05|22846.05|298
1630999200000|2021-09-07 07:20:00|23075.64|22955.64|23089.52|22969.52|23111.45|22991.45|23074.6|22954.6|297
1630999500000|2021-09-07 07:25:00|23089.87|22969.87|23132.04|23012.04|23132.04|23012.04|23089.8|22969.8|293
1630999800000|2021-09-07 07:30:00|23131.93|23011.93|23099.79|22979.79|23131.93|23011.93|23074.89|22954.89|297
1631000100000|2021-09-07 07:35:00|23101.28|22981.28|23144.65|23024.65|23144.78|23024.78|23089.05|22969.05|297
1631000400000|2021-09-07 07:40:00|23144.28|23024.28|23096.77|22976.77|23145.55|23025.55|23089.09|22969.09|299
1631000700000|2021-09-07 07:45:00|23097.81|22977.81|23027.11|22907.11|23099.22|22979.22|23025.6|22905.6|293
1631001000000|2021-09-07 07:50:00|23025.33|22905.33|23121.18|23001.18|23121.18|23001.18|23020.21|22900.21|297
1631001300000|2021-09-07 07:55:00|23123.67|23003.67|23081.42|22961.42|23131.1|23011.1|23081.42|22961.42|294
1631001600000|2021-09-07 08:00:00|23082.03|22962.03|23021.81|22901.81|23082.36|22962.36|23017.25|22897.25|296
1631001900000|2021-09-07 08:05:00|23022.47|22902.47|23020.81|22900.81|23032.8|22912.8|23007.86|22887.86|298
1631002200000|2021-09-07 08:10:00|23018.26|22898.26|22921.63|22801.63|23019.01|22899.01|22918.65|22798.65|296
1631002500000|2021-09-07 08:15:00|22918.86|22798.86|22972.96|22852.96|22986.34|22866.34|22866.33|22746.33|298
1631002800000|2021-09-07 08:20:00|22972.71|22852.71|22810.09|22690.09|22977.83|22857.83|22761.47|22641.47|296
1631003100000|2021-09-07 08:25:00|22810.31|22690.31|22594.17|22474.17|22813.53|22693.53|22507.66|22387.66|300
1631003400000|2021-09-07 08:30:00|22594.93|22474.93|22311.95|22191.95|22594.93|22474.93|22217.62|22097.62|300
1631003700000|2021-09-07 08:35:00|22310.15|22190.15|22523.19|22403.19|22564.02|22444.02|22291.23|22171.23|293
1631004300000|2021-09-07 08:45:00|22420.21|22300.21|22452.57|22332.57|22501.14|22381.14|22383.26|22263.26|287
1631004600000|2021-09-07 08:50:00|22452.97|22332.97|22413.64|22293.64|22497.07|22377.07|22411.57|22291.57|296
1631004900000|2021-09-07 08:55:00|22412.15|22292.15|22365.29|22245.29|22442.49|22322.49|22363.07|22243.07|300
1631005200000|2021-09-07 09:00:00|22365.28|22245.28|22507.39|22387.39|22524.96|22404.96|22322.14|22202.14|300
1631005500000|2021-09-07 09:05:00|22508.07|22388.07|22480.85|22360.85|22515.21|22395.21|22476.36|22356.36|298
1631005800000|2021-09-07 09:10:00|22481.97|22361.97|22432.22|22312.22|22490.34|22370.34|22408.94|22288.94|298
1631006100000|2021-09-07 09:15:00|22432.88|22312.88|22394.05|22274.05|22432.88|22312.88|22394.05|22274.05|56
1631008200000|2021-09-07 09:50:00|22058.67|21938.67|22050.13|21930.13|22127.42|22007.42|22047.71|21927.71|192
1631008500000|2021-09-07 09:55:00|22053.33|21933.33|22031.9|21911.9|22110.77|21990.77|22017.94|21897.94|299
1631008800000|2021-09-07 10:00:00|22033.06|21913.06|22184.96|22064.96|22201.41|22081.41|22032.59|21912.59|297
1631009100000|2021-09-07 10:05:00|22180.11|22060.11|22179.58|22059.58|22197.16|22077.16|22146.47|22026.47|298
1631009400000|2021-09-07 10:10:00|22180.66|22060.66|22218.48|22098.48|22220.57|22100.57|22151.51|22031.51|295
1631009700000|2021-09-07 10:15:00|22218.67|22098.67|22126.56|22006.56|22218.67|22098.67|22113.19|21993.19|297
1631010000000|2021-09-07 10:20:00|22127.16|22007.16|22168.11|22048.11|22187.73|22067.73|22071.17|21951.17|298
1631010300000|2021-09-07 10:25:00|22167.95|22047.95|22236.82|22116.82|22236.82|22116.82|22141.26|22021.26|298
1631010600000|2021-09-07 10:30:00|22238.31|22118.31|22275.64|22155.64|22286.87|22166.87|22216.12|22096.12|296
1631010900000|2021-09-07 10:35:00|22277.19|22157.19|22315.44|22195.44|22315.44|22195.44|22275.2|22155.2|299
1631011200000|2021-09-07 10:40:00|22315.05|22195.05|22371.43|22251.43|22379.86|22259.86|22289.66|22169.66|299
1631011500000|2021-09-07 10:45:00|22371.48|22251.48|22372.24|22252.24|22372.72|22252.72|22331.45|22211.45|296
1631011800000|2021-09-07 10:50:00|22372.13|22252.13|22367.54|22247.54|22381.55|22261.55|22353.88|22233.88|294
1631012100000|2021-09-07 10:55:00|22368.22|22248.22|22338.98|22218.98|22371.58|22251.58|22324.63|22204.63|295
1631012400000|2021-09-07 11:00:00|22338.97|22218.97|22316.04|22196.04|22347.07|22227.07|22307.52|22187.52|297
1631012700000|2021-09-07 11:05:00|22317.14|22197.14|22312.74|22192.74|22322.48|22202.48|22276.69|22156.69|295
1631013000000|2021-09-07 11:10:00|22312.73|22192.73|22311.91|22191.91|22318.4|22198.4|22288.63|22168.63|293
1631013300000|2021-09-07 11:15:00|22313.55|22193.55|22278.22|22158.22|22314.13|22194.13|22244.35|22124.35|295
1631013600000|2021-09-07 11:20:00|22279.75|22159.75|22301.59|22181.59|22309.72|22189.72|22259.58|22139.58|298
1631013900000|2021-09-07 11:25:00|22301.14|22181.14|22392.53|22272.53|22394.07|22274.07|22291.63|22171.63|296
1631014200000|2021-09-07 11:30:00|22392.56|22272.56|22345.11|22225.11|22397.19|22277.19|22344.63|22224.63|295
1631014500000|2021-09-07 11:35:00|22345.06|22225.06|22310.02|22190.02|22345.29|22225.29|22298.52|22178.52|296
1631014800000|2021-09-07 11:40:00|22309.77|22189.77|22287.03|22167.03|22320.03|22200.03|22265.84|22145.84|295
1631015100000|2021-09-07 11:45:00|22286.2|22166.2|22258.71|22138.71|22294.6|22174.6|22249.79|22129.79|295
1631015400000|2021-09-07 11:50:00|22259.27|22139.27|22230.93|22110.93|22263.29|22143.29|22230.93|22110.93|287
1631015700000|2021-09-07 11:55:00|22229.08|22109.08|22242.04|22122.04|22291.35|22171.35|22219.59|22099.59|296
1631016000000|2021-09-07 12:00:00|22241.27|22121.27|22283.7|22163.7|22283.8|22163.8|22193.2|22073.2|299
1631016300000|2021-09-07 12:05:00|22284.01|22164.01|22286.5|22166.5|22304.19|22184.19|22283.53|22163.53|296
1631016600000|2021-09-07 12:10:00|22283.85|22163.85|22202.71|22082.71|22283.85|22163.85|22191.61|22071.61|293
1631016900000|2021-09-07 12:15:00|22202.57|22082.57|22225.19|22105.19|22260.42|22140.42|22195.66|22075.66|289
1631017200000|2021-09-07 12:20:00|22223.56|22103.56|22128.19|22008.19|22223.56|22103.56|22128.18|22008.18|300
1631017500000|2021-09-07 12:25:00|22127.88|22007.88|22051.35|21931.35|22127.88|22007.88|22041.45|21921.45|298
1631017800000|2021-09-07 12:30:00|22050.03|21930.03|22151.42|22031.42|22151.42|22031.42|22032.34|21912.34|298
1631018100000|2021-09-07 12:35:00|22152.29|22032.29|22235.21|22115.21|22250.1|22130.1|22148.54|22028.54|299
1631018400000|2021-09-07 12:40:00|22233.55|22113.55|22146.32|22026.32|22233.55|22113.55|22146.32|22026.32|298
1631018700000|2021-09-07 12:45:00|22146.84|22026.84|22259.7|22139.7|22259.82|22139.82|22138|22018|297
1631019000000|2021-09-07 12:50:00|22261.54|22141.54|22283.59|22163.59|22288.46|22168.46|22258.09|22138.09|297
1631019300000|2021-09-07 12:55:00|22283.1|22163.1|22263.38|22143.38|22284.88|22164.88|22263.17|22143.17|295
1631019600000|2021-09-07 13:00:00|22263.51|22143.51|22295.29|22175.29|22295.29|22175.29|22238.68|22118.68|295
1631019900000|2021-09-07 13:05:00|22295.52|22175.52|22265.01|22145.01|22298.36|22178.36|22264.86|22144.86|293
1631020200000|2021-09-07 13:10:00|22264.72|22144.72|22255.7|22135.7|22265.8|22145.8|22232.46|22112.46|294
1631020500000|2021-09-07 13:15:00|22255.55|22135.55|22306.65|22186.65|22309.22|22189.22|22240.03|22120.03|298
1631020800000|2021-09-07 13:20:00|22307.04|22187.04|22357.41|22237.41|22364.18|22244.18|22307.04|22187.04|298
1631021100000|2021-09-07 13:25:00|22357.9|22237.9|22348.65|22228.65|22359.21|22239.21|22335.78|22215.78|285
1631021400000|2021-09-07 13:30:00|22349.56|22229.56|22346.04|22226.04|22355.41|22235.41|22326.3|22206.3|296
1631021700000|2021-09-07 13:35:00|22348.49|22228.49|22255.87|22135.87|22352.42|22232.42|22255.3|22135.3|297
1631022000000|2021-09-07 13:40:00|22255.29|22135.29|22242.85|22122.85|22255.84|22135.84|22226.37|22106.37|298
1631022300000|2021-09-07 13:45:00|22243.06|22123.06|22204.58|22084.58|22243.84|22123.84|22191.02|22071.02|293
1631022600000|2021-09-07 13:50:00|22204.82|22084.82|22133.36|22013.36|22208.16|22088.16|22133.09|22013.09|298
1631022900000|2021-09-07 13:55:00|22129.07|22009.07|22080.62|21960.62|22159.43|22039.43|22080.07|21960.07|295
1631023200000|2021-09-07 14:00:00|22080.77|21960.77|22166.25|22046.25|22193.18|22073.18|22005.36|21885.36|299
1631023500000|2021-09-07 14:05:00|22166.63|22046.63|22108.58|21988.58|22184.52|22064.52|22108.58|21988.58|295
1631023800000|2021-09-07 14:10:00|22106.91|21986.91|22033.34|21913.34|22106.91|21986.91|22028.83|21908.83|299
1631024100000|2021-09-07 14:15:00|22032.29|21912.29|22031.59|21911.59|22037.13|21917.13|21900.23|21780.23|298
1631024400000|2021-09-07 14:20:00|22031.56|21911.56|21956.2|21836.2|22031.93|21911.93|21924.28|21804.28|299
1631024700000|2021-09-07 14:25:00|21954.94|21834.94|21502|21382|21955.17|21835.17|21495.24|21375.24|298
1631025000000|2021-09-07 14:30:00|21507.12|21387.12|21765.1|21645.1|21775.47|21655.47|21484.62|21364.62|298
1631025300000|2021-09-07 14:35:00|21758.49|21638.49|21720.38|21600.38|21758.49|21638.49|21617.52|21497.52|299
1631025600000|2021-09-07 14:40:00|21720.51|21600.51|21506.06|21386.06|21720.51|21600.51|21494.87|21374.87|299
1631025900000|2021-09-07 14:45:00|21504.61|21384.61|20650.75|20530.75|21504.61|21384.61|20650.75|20530.75|300
1631026200000|2021-09-07 14:50:00|20651.78|20531.78|20952.36|20832.36|20972.39|20852.39|20621.43|20501.43|298
1631026500000|2021-09-07 14:55:00|20950.78|20830.78|20260.53|20140.53|20977.83|20857.83|20260.53|20140.53|299
1631026800000|2021-09-07 15:00:00|20232.35|20112.35|20178.09|20058.09|20256.21|20136.21|19855.36|19735.36|300
1631027100000|2021-09-07 15:05:00|20173.84|20053.84|18274.87|18154.87|20196.9|20076.9|18274.87|18154.87|300
1631027400000|2021-09-07 15:10:00|18264.43|18144.43|19234.71|19114.71|19260.06|19140.06|17959.11|17839.11|300
1631027700000|2021-09-07 15:15:00|19233.9|19113.9|19869.55|19749.55|19875.5|19755.5|19167.17|19047.17|300
1631028000000|2021-09-07 15:20:00|19865.32|19745.32|19903.98|19783.98|19916.33|19796.33|19717.39|19597.39|300
1631028300000|2021-09-07 15:25:00|19907.72|19787.72|19810.32|19690.32|20027.28|19907.28|19775.66|19655.66|300
1631028600000|2021-09-07 15:30:00|19801.24|19681.24|19871.92|19751.92|19905.15|19785.15|19750.09|19630.09|300
1631028900000|2021-09-07 15:35:00|19867.74|19747.74|20140.11|20020.11|20140.11|20020.11|19808.28|19688.28|289
1631029200000|2021-09-07 15:40:00|20144.68|20024.68|20395.72|20275.72|20493.34|20373.34|20132.27|20012.27|299
1631029500000|2021-09-07 15:45:00|20394.12|20274.12|20195.67|20075.67|20394.12|20274.12|20085.08|19965.08|299
1631029800000|2021-09-07 15:50:00|20193.51|20073.51|20103.77|19983.77|20195.32|20075.32|19927.55|19807.55|297
1631030100000|2021-09-07 15:55:00|20106.47|19986.47|20223.03|20103.03|20252.43|20132.43|20102.33|19982.33|298
1631030400000|2021-09-07 16:00:00|20221.46|20101.46|20052.44|19932.44|20239.83|20119.83|20052.44|19932.44|299
1631030700000|2021-09-07 16:05:00|20049.9|19929.9|20314|20194|20318.43|20198.43|20020.43|19900.43|299
1631031000000|2021-09-07 16:10:00|20312.02|20192.02|20427.38|20307.38|20451.06|20331.06|20252.56|20132.56|300
1631031300000|2021-09-07 16:15:00|20428.95|20308.95|20558.18|20438.18|20565.07|20445.07|20393.14|20273.14|298
1631031600000|2021-09-07 16:20:00|20558.96|20438.96|20284.45|20164.45|20563.29|20443.29|20282.79|20162.79|300
1631031900000|2021-09-07 16:25:00|20280.85|20160.85|20363.71|20243.71|20364.49|20244.49|20231.05|20111.05|299
1631032200000|2021-09-07 16:30:00|20363.94|20243.94|20409.78|20289.78|20487.86|20367.86|20363.94|20243.94|299
1631032500000|2021-09-07 16:35:00|20410.49|20290.49|20501.42|20381.42|20501.42|20381.42|20349.83|20229.83|300
1631032800000|2021-09-07 16:40:00|20502.82|20382.82|20662.48|20542.48|20662.48|20542.48|20500.01|20380.01|299
1631033100000|2021-09-07 16:45:00|20664.92|20544.92|20746.62|20626.62|20784.09|20664.09|20664.92|20544.92|299
1631033400000|2021-09-07 16:50:00|20745.84|20625.84|20770.21|20650.21|20845.6|20725.6|20736.49|20616.49|299
1631033700000|2021-09-07 16:55:00|20772.22|20652.22|20845.56|20725.56|20899.07|20779.07|20771.3|20651.3|283
1631034000000|2021-09-07 17:00:00|20841.6|20721.6|20703|20583|20856.32|20736.32|20702.1|20582.1|300
1631034300000|2021-09-07 17:05:00|20702.04|20582.04|20720.46|20600.46|20736.9|20616.9|20605.37|20485.37|300
1631034600000|2021-09-07 17:10:00|20719.46|20599.46|20664.28|20544.28|20733.2|20613.2|20664.28|20544.28|300
1631034900000|2021-09-07 17:15:00|20663.72|20543.72|20750.29|20630.29|20750.29|20630.29|20661.4|20541.4|300
1631035200000|2021-09-07 17:20:00|20750.8|20630.8|20447.25|20327.25|20773.08|20653.08|20445.74|20325.74|299
1631035500000|2021-09-07 17:25:00|20444.37|20324.37|20300.63|20180.63|20462.62|20342.62|20206|20086|300
1631035800000|2021-09-07 17:30:00|20302.63|20182.63|20308.49|20188.49|20367.73|20247.73|20245.18|20125.18|299
1631036100000|2021-09-07 17:35:00|20305.03|20185.03|20272.21|20152.21|20421.16|20301.16|20251.87|20131.87|300
1631036400000|2021-09-07 17:40:00|20271.23|20151.23|20176.94|20056.94|20337.13|20217.13|20167.55|20047.55|300
1631036700000|2021-09-07 17:45:00|20176.82|20056.82|20192.97|20072.97|20263.13|20143.13|20109.53|19989.53|298
1631037000000|2021-09-07 17:50:00|20193.91|20073.91|20149.32|20029.32|20198.31|20078.31|20107.27|19987.27|300
1631037300000|2021-09-07 17:55:00|20146.85|20026.85|20041.85|19921.85|20154.56|20034.56|20033.45|19913.45|300
1631037600000|2021-09-07 18:00:00|20039.29|19919.29|20190.54|20070.54|20190.71|20070.71|20001.09|19881.09|299
1631037900000|2021-09-07 18:05:00|20189.45|20069.45|20106.65|19986.65|20203.75|20083.75|20075.77|19955.77|300
1631038200000|2021-09-07 18:10:00|20104.4|19984.4|19856.52|19736.52|20104.4|19984.4|19833.28|19713.28|300
1631038500000|2021-09-07 18:15:00|19861.9|19741.9|19633.41|19513.41|19862.49|19742.49|19500.6|19380.6|300
1631038800000|2021-09-07 18:20:00|19638.05|19518.05|19963.29|19843.29|19963.29|19843.29|19638.05|19518.05|299
1631039100000|2021-09-07 18:25:00|19964.6|19844.6|20132.57|20012.57|20137.82|20017.82|19942.66|19822.66|299
1631039400000|2021-09-07 18:30:00|20132.87|20012.87|20027.38|19907.38|20137.16|20017.16|20027.38|19907.38|300
1631039700000|2021-09-07 18:35:00|20024.63|19904.63|20238.74|20118.74|20272.18|20152.18|19961.91|19841.91|300
1631040000000|2021-09-07 18:40:00|20237.07|20117.07|20298.56|20178.56|20306.39|20186.39|20197.25|20077.25|298
1631040300000|2021-09-07 18:45:00|20297.93|20177.93|20248.34|20128.34|20337.94|20217.94|20223.12|20103.12|296
1631040600000|2021-09-07 18:50:00|20248.96|20128.96|20154.97|20034.97|20249.93|20129.93|20154.97|20034.97|294
1631040900000|2021-09-07 18:55:00|20153.67|20033.67|20129.74|20009.74|20176.15|20056.15|20099.52|19979.52|298
1631041200000|2021-09-07 19:00:00|20128.61|20008.61|20075.13|19955.13|20150.12|20030.12|20067.38|19947.38|299
1631041500000|2021-09-07 19:05:00|20074.56|19954.56|20076.72|19956.72|20107.58|19987.58|20035.66|19915.66|297
1631041800000|2021-09-07 19:10:00|20075.59|19955.59|20196.22|20076.22|20207.26|20087.26|20047.67|19927.67|297
1631042100000|2021-09-07 19:15:00|20196.14|20076.14|20255.33|20135.33|20284.47|20164.47|20186.17|20066.17|300
1631042400000|2021-09-07 19:20:00|20254.7|20134.7|20294.12|20174.12|20294.12|20174.12|20221.25|20101.25|298
1631042700000|2021-09-07 19:25:00|20294.28|20174.28|20250.42|20130.42|20303.48|20183.48|20222.64|20102.64|296
1631043000000|2021-09-07 19:30:00|20250.45|20130.45|20122.69|20002.69|20255.95|20135.95|20112.86|19992.86|298
1631043300000|2021-09-07 19:35:00|20122.61|20002.61|20035.57|19915.57|20122.77|20002.77|20035.57|19915.57|300
1631043600000|2021-09-07 19:40:00|20034.89|19914.89|20081.14|19961.14|20083.09|19963.09|20003.58|19883.58|299
1631043900000|2021-09-07 19:45:00|20082.93|19962.93|20183|20063|20186.37|20066.37|20042.43|19922.43|299
1631044200000|2021-09-07 19:50:00|20181.38|20061.38|20045.14|19925.14|20181.53|20061.53|20044.78|19924.78|298
1631044500000|2021-09-07 19:55:00|20044.93|19924.93|19924.16|19804.16|20044.93|19924.93|19906.3|19786.3|297
1631044800000|2021-09-07 20:00:00|19923.97|19803.97|20116.41|19996.41|20116.82|19996.82|19910.2|19790.2|299
1631045100000|2021-09-07 20:05:00|20116.77|19996.77|19967.09|19847.09|20116.97|19996.97|19953.35|19833.35|297
1631045400000|2021-09-07 20:10:00|19968.37|19848.37|20086.55|19966.55|20086.55|19966.55|19952.92|19832.92|297
1631045700000|2021-09-07 20:15:00|20085.94|19965.94|20195.02|20075.02|20195.02|20075.02|19982.34|19862.34|299
1631046000000|2021-09-07 20:20:00|20194.49|20074.49|20228.37|20108.37|20247.71|20127.71|20194.49|20074.49|300
1631046300000|2021-09-07 20:25:00|20227.93|20107.93|20107.98|19987.98|20239.73|20119.73|20107.34|19987.34|300
1631046600000|2021-09-07 20:30:00|20107.77|19987.77|20000.03|19880.03|20110.26|19990.26|19985.79|19865.79|298
1631046900000|2021-09-07 20:35:00|19999.49|19879.49|19874.58|19754.58|20005.2|19885.2|19874.58|19754.58|300
1631047200000|2021-09-07 20:40:00|19870.18|19750.18|19792.82|19672.82|19910.1|19790.1|19792.57|19672.57|300
1631047500000|2021-09-07 20:45:00|19793.83|19673.83|19803.88|19683.88|19803.88|19683.88|19753.02|19633.02|300
1631047800000|2021-09-07 20:50:00|19804.49|19684.49|20038.12|19918.12|20053.39|19933.39|19803.82|19683.82|299
1631048100000|2021-09-07 20:55:00|20038.47|19918.47|20037.83|19917.83|20063.65|19943.65|19956.35|19836.35|298
1631048400000|2021-09-07 21:00:00|20038.48|19918.48|20080.73|19960.73|20094.56|19974.56|20038.48|19918.48|299
1631048700000|2021-09-07 21:05:00|20080.97|19960.97|19994.39|19874.39|20082.5|19962.5|19993.91|19873.91|295
1631049000000|2021-09-07 21:10:00|19993.86|19873.86|19935.53|19815.53|19993.86|19873.86|19935.53|19815.53|299
1631049300000|2021-09-07 21:15:00|19935.39|19815.39|19783.28|19663.28|19935.62|19815.62|19761.7|19641.7|299
1631049600000|2021-09-07 21:20:00|19782.17|19662.17|19694.59|19574.59|19835.72|19715.72|19694.59|19574.59|300
1631049900000|2021-09-07 21:25:00|19695.54|19575.54|19647.22|19527.22|19699.6|19579.6|19592.37|19472.37|299
1631050200000|2021-09-07 21:30:00|19647.61|19527.61|19771.57|19651.57|19771.88|19651.88|19644.38|19524.38|294
1631050500000|2021-09-07 21:35:00|19771.67|19651.67|19654.23|19534.23|19806.91|19686.91|19647.35|19527.35|299
1631050800000|2021-09-07 21:40:00|19654.15|19534.15|19648.17|19528.17|19729.99|19609.99|19589.66|19469.66|299
1631051100000|2021-09-07 21:45:00|19648.41|19528.41|19809.35|19689.35|19813.55|19693.55|19647.9|19527.9|300
1631051400000|2021-09-07 21:50:00|19809.23|19689.23|19754.09|19634.09|19820.82|19700.82|19689.04|19569.04|299
1631051700000|2021-09-07 21:55:00|19754.11|19634.11|19837.57|19717.57|19845.28|19725.28|19687.18|19567.18|298
1631052000000|2021-09-07 22:00:00|19838.32|19718.32|19788.71|19668.71|19840.8|19720.8|19712.81|19592.81|296
1631052300000|2021-09-07 22:05:00|19789.45|19669.45|19924.75|19804.75|19924.75|19804.75|19786.47|19666.47|300
1631052600000|2021-09-07 22:10:00|19924.28|19804.28|19939.06|19819.06|19974.18|19854.18|19922.43|19802.43|299
1631052900000|2021-09-07 22:15:00|19937.96|19817.96|20029.24|19909.24|20030.62|19910.62|19879.89|19759.89|295
1631053200000|2021-09-07 22:20:00|20028.36|19908.36|20114.12|19994.12|20122.21|20002.21|19995.27|19875.27|299
1631053500000|2021-09-07 22:25:00|20114.99|19994.99|20169.65|20049.65|20174.84|20054.84|20088.6|19968.6|299
1631053800000|2021-09-07 22:30:00|20168.6|20048.6|20190.42|20070.42|20193.54|20073.54|20122.19|20002.19|297
1631054100000|2021-09-07 22:35:00|20188.98|20068.98|20154.47|20034.47|20190.56|20070.56|20129.58|20009.58|297
1631054400000|2021-09-07 22:40:00|20155.28|20035.28|20229.6|20109.6|20229.6|20109.6|20155.28|20035.28|299
1631054700000|2021-09-07 22:45:00|20229.28|20109.28|20222.8|20102.8|20234.65|20114.65|20175.71|20055.71|300
1631055000000|2021-09-07 22:50:00|20222.74|20102.74|20249.51|20129.51|20249.51|20129.51|20187.87|20067.87|296
1631055300000|2021-09-07 22:55:00|20248.56|20128.56|20197.39|20077.39|20257.24|20137.24|20146.55|20026.55|300
1631055600000|2021-09-07 23:00:00|20197.35|20077.35|20120.55|20000.55|20204.75|20084.75|20112.39|19992.39|295
1631055900000|2021-09-07 23:05:00|20120.64|20000.64|20074.65|19954.65|20150.78|20030.78|20053.72|19933.72|300
1631056200000|2021-09-07 23:10:00|20074.7|19954.7|20040.43|19920.43|20075.48|19955.48|19988.67|19868.67|299
1631056500000|2021-09-07 23:15:00|20039.97|19919.97|20153.03|20033.03|20154.96|20034.96|20039.16|19919.16|298
1631056800000|2021-09-07 23:20:00|20153.68|20033.68|20197.44|20077.44|20223.54|20103.54|20153.68|20033.68|299
1631057100000|2021-09-07 23:25:00|20196.79|20076.79|20331.83|20211.83|20356.35|20236.35|20195.9|20075.9|297
1631057400000|2021-09-07 23:30:00|20331.67|20211.67|20243.74|20123.74|20346.09|20226.09|20237.29|20117.29|298
1631057700000|2021-09-07 23:35:00|20244.61|20124.61|20198.76|20078.76|20261.08|20141.08|20188.06|20068.06|297
1631058000000|2021-09-07 23:40:00|20201.62|20081.62|20257.02|20137.02|20271.98|20151.98|20168.62|20048.62|299
1631058300000|2021-09-07 23:45:00|20257.09|20137.09|20301.69|20181.69|20301.69|20181.69|20190.98|20070.98|300
1631058600000|2021-09-07 23:50:00|20301.77|20181.77|20235.83|20115.83|20345.41|20225.41|20234.59|20114.59|299
1631058900000|2021-09-07 23:55:00|20237.31|20117.31|20222.65|20102.65|20237.41|20117.41|20179.11|20059.11|298
1631059200000|2021-09-08 00:00:00|20225.1|20105.1|20144.5|20024.5|20337.36|20217.36|20144.5|20024.5|300
1631059500000|2021-09-08 00:05:00|20141.84|20021.84|20024.73|19904.73|20144.28|20024.28|19977.64|19857.64|298
1631059800000|2021-09-08 00:10:00|20024.28|19904.28|20089.52|19969.52|20198.08|20078.08|20015.52|19895.52|299
1631060100000|2021-09-08 00:15:00|20090.18|19970.18|20014.16|19894.16|20168.4|20048.4|20013.91|19893.91|297
1631060400000|2021-09-08 00:20:00|20013.68|19893.68|20138.1|20018.1|20142.72|20022.72|20011.53|19891.53|300
1631060700000|2021-09-08 00:25:00|20136.72|20016.72|20223.91|20103.91|20231.02|20111.02|20126.4|20006.4|299
1631061000000|2021-09-08 00:30:00|20224.75|20104.75|20342.11|20222.11|20344.14|20224.14|20223.72|20103.72|300
1631061300000|2021-09-08 00:35:00|20341.3|20221.3|20257.05|20137.05|20341.3|20221.3|20254.64|20134.64|299
1631061600000|2021-09-08 00:40:00|20256.11|20136.11|20344.65|20224.65|20344.65|20224.65|20251.76|20131.76|299
1631061900000|2021-09-08 00:45:00|20346.35|20226.35|20311.72|20191.72|20358.82|20238.82|20307.15|20187.15|299
1631062200000|2021-09-08 00:50:00|20311.6|20191.6|20384.16|20264.16|20384.8|20264.8|20307.59|20187.59|298
1631062500000|2021-09-08 00:55:00|20384.13|20264.13|20415.03|20295.03|20415.03|20295.03|20376.75|20256.75|299
1631062800000|2021-09-08 01:00:00|20415.11|20295.11|20346.62|20226.62|20447.88|20327.88|20344.43|20224.43|296
1631063100000|2021-09-08 01:05:00|20347.06|20227.06|20311.31|20191.31|20353.88|20233.88|20307.74|20187.74|294
1631063400000|2021-09-08 01:10:00|20310.96|20190.96|20234.65|20114.65|20311.8|20191.8|20228.18|20108.18|299
1631063700000|2021-09-08 01:15:00|20234.84|20114.84|20295.99|20175.99|20297.23|20177.23|20231.79|20111.79|296
1631064000000|2021-09-08 01:20:00|20296.54|20176.54|20276.97|20156.97|20320.88|20200.88|20267.16|20147.16|295
1631064300000|2021-09-08 01:25:00|20276.28|20156.28|20283.58|20163.58|20301.21|20181.21|20206.38|20086.38|295
1631064600000|2021-09-08 01:30:00|20284.2|20164.2|20400.24|20280.24|20400.24|20280.24|20284.2|20164.2|298
1631064900000|2021-09-08 01:35:00|20401.77|20281.77|20419.17|20299.17|20428.72|20308.72|20388.09|20268.09|296
1631065200000|2021-09-08 01:40:00|20420.64|20300.64|20484.75|20364.75|20507.36|20387.36|20383.89|20263.89|298
1631065500000|2021-09-08 01:45:00|20485.43|20365.43|20458.73|20338.73|20489.21|20369.21|20428.58|20308.58|296
1631065800000|2021-09-08 01:50:00|20459.26|20339.26|20460.47|20340.47|20466.05|20346.05|20418.8|20298.8|295
1631066100000|2021-09-08 01:55:00|20461.29|20341.29|20549.95|20429.95|20553.93|20433.93|20440.03|20320.03|299
1631066400000|2021-09-08 02:00:00|20548.3|20428.3|20599.65|20479.65|20602.16|20482.16|20530.54|20410.54|299
1631066700000|2021-09-08 02:05:00|20601|20481|20585.23|20465.23|20603.8|20483.8|20571.33|20451.33|295
1631067000000|2021-09-08 02:10:00|20585.32|20465.32|20620.09|20500.09|20633.04|20513.04|20583.53|20463.53|297
1631067300000|2021-09-08 02:15:00|20620.62|20500.62|20602.81|20482.81|20626.92|20506.92|20579.24|20459.24|299
1631067600000|2021-09-08 02:20:00|20603.54|20483.54|20634.45|20514.45|20654.53|20534.53|20603.54|20483.54|298
1631067900000|2021-09-08 02:25:00|20634.06|20514.06|20666.6|20546.6|20666.6|20546.6|20586.65|20466.65|299
1631068200000|2021-09-08 02:30:00|20667.41|20547.41|20599.01|20479.01|20675.5|20555.5|20568.18|20448.18|299
1631068500000|2021-09-08 02:35:00|20599.26|20479.26|20572.13|20452.13|20599.98|20479.98|20551.28|20431.28|299
1631068800000|2021-09-08 02:40:00|20572.61|20452.61|20566.89|20446.89|20573.36|20453.36|20552.61|20432.61|295
1631069100000|2021-09-08 02:45:00|20567.56|20447.56|20540.01|20420.01|20593.19|20473.19|20517.21|20397.21|296
1631069400000|2021-09-08 02:50:00|20540.08|20420.08|20499.87|20379.87|20547.25|20427.25|20499.86|20379.86|297
1631069700000|2021-09-08 02:55:00|20500.26|20380.26|20491.3|20371.3|20524.94|20404.94|20489.33|20369.33|296
1631070000000|2021-09-08 03:00:00|20490.44|20370.44|20477.93|20357.93|20517.26|20397.26|20477.93|20357.93|299
1631070300000|2021-09-08 03:05:00|20477.66|20357.66|20475.71|20355.71|20501.15|20381.15|20460.15|20340.15|294
1631070600000|2021-09-08 03:10:00|20475.81|20355.81|20396.83|20276.83|20475.81|20355.81|20396.39|20276.39|295
1631070900000|2021-09-08 03:15:00|20396.37|20276.37|20243.46|20123.46|20425.58|20305.58|20243.46|20123.46|297
1631071200000|2021-09-08 03:20:00|20239.83|20119.83|20114.42|19994.42|20248.53|20128.53|20114.42|19994.42|298
1631071500000|2021-09-08 03:25:00|20115.25|19995.25|20068.29|19948.29|20144.02|20024.02|20068.29|19948.29|297
1631071800000|2021-09-08 03:30:00|20068.54|19948.54|20096.71|19976.71|20119.39|19999.39|20022.97|19902.97|297
1631072100000|2021-09-08 03:35:00|20096.81|19976.81|20122.57|20002.57|20159.57|20039.57|20096.24|19976.24|299
1631072400000|2021-09-08 03:40:00|20122.03|20002.03|20154.83|20034.83|20156.97|20036.97|20120.46|20000.46|297
1631072700000|2021-09-08 03:45:00|20154.35|20034.35|20164.84|20044.84|20208.6|20088.6|20154.35|20034.35|299
1631073000000|2021-09-08 03:50:00|20163.45|20043.45|20090.35|19970.35|20163.45|20043.45|20083.77|19963.77|299
1631073300000|2021-09-08 03:55:00|20090.53|19970.53|20097.86|19977.86|20117.31|19997.31|20088.01|19968.01|297
1631073600000|2021-09-08 04:00:00|20098.56|19978.56|20091.19|19971.19|20166.58|20046.58|20076.85|19956.85|300
1631073900000|2021-09-08 04:05:00|20090.41|19970.41|20179.92|20059.92|20187.18|20067.18|20032.61|19912.61|299
1631074200000|2021-09-08 04:10:00|20178.98|20058.98|20264.46|20144.46|20318.32|20198.32|20178.98|20058.98|300
1631074500000|2021-09-08 04:15:00|20264.16|20144.16|20273.56|20153.56|20358.19|20238.19|20245.54|20125.54|299
1631074800000|2021-09-08 04:20:00|20273.42|20153.42|20305.16|20185.16|20305.16|20185.16|20233.81|20113.81|296
1631075100000|2021-09-08 04:25:00|20305.73|20185.73|20332.47|20212.47|20332.47|20212.47|20279.79|20159.79|297
1631075400000|2021-09-08 04:30:00|20333.53|20213.53|20343.3|20223.3|20364.69|20244.69|20332.76|20212.76|298
1631075700000|2021-09-08 04:35:00|20343.08|20223.08|20333.86|20213.86|20367.31|20247.31|20333.22|20213.22|297
1631076000000|2021-09-08 04:40:00|20330.52|20210.52|20380.51|20260.51|20386.35|20266.35|20330.34|20210.34|296
1631076300000|2021-09-08 04:45:00|20380.23|20260.23|20297.21|20177.21|20387.69|20267.69|20297.21|20177.21|295
1631076600000|2021-09-08 04:50:00|20298.13|20178.13|20210.78|20090.78|20303.13|20183.13|20209.45|20089.45|298
1631076900000|2021-09-08 04:55:00|20210.71|20090.71|20148.21|20028.21|20225.58|20105.58|20148.21|20028.21|298
1631077200000|2021-09-08 05:00:00|20148.13|20028.13|20166.3|20046.3|20207.28|20087.28|20124.69|20004.69|298
1631077500000|2021-09-08 05:05:00|20166.39|20046.39|20123.36|20003.36|20213.55|20093.55|20123.36|20003.36|300
1631077800000|2021-09-08 05:10:00|20122.72|20002.72|20167.69|20047.69|20181.51|20061.51|20122.72|20002.72|298
1631078100000|2021-09-08 05:15:00|20167.04|20047.04|20190.48|20070.48|20201.6|20081.6|20142.5|20022.5|297
1631078400000|2021-09-08 05:20:00|20191|20071|20283.89|20163.89|20284.85|20164.85|20191|20071|299
1631078700000|2021-09-08 05:25:00|20283.57|20163.57|20301.58|20181.58|20319.83|20199.83|20282.95|20162.95|296
1631079000000|2021-09-08 05:30:00|20301.18|20181.18|20229.53|20109.53|20337.52|20217.52|20229.53|20109.53|296
1631079300000|2021-09-08 05:35:00|20229.1|20109.1|20160.69|20040.69|20232.83|20112.83|20153.12|20033.12|299
1631079600000|2021-09-08 05:40:00|20160.02|20040.02|20067.72|19947.72|20165.46|20045.46|20059.02|19939.02|296
1631079900000|2021-09-08 05:45:00|20068.13|19948.13|20130.12|20010.12|20131.54|20011.54|20065.67|19945.67|298
1631080200000|2021-09-08 05:50:00|20129.1|20009.1|20040.42|19920.42|20142.88|20022.88|20040.42|19920.42|298
1631080500000|2021-09-08 05:55:00|20040.12|19920.12|19924|19804|20040.6|19920.6|19921.83|19801.83|299
1631080800000|2021-09-08 06:00:00|19924.1|19804.1|19959.36|19839.36|20002.12|19882.12|19923.18|19803.18|297
1631081100000|2021-09-08 06:05:00|19958.74|19838.74|20002.69|19882.69|20028.68|19908.68|19958.74|19838.74|299
1631081400000|2021-09-08 06:10:00|20002.34|19882.34|19800.64|19680.64|20003.26|19883.26|19800.64|19680.64|295
1631081700000|2021-09-08 06:15:00|19797.95|19677.95|19701.38|19581.38|19893.86|19773.86|19701.38|19581.38|298
1631082000000|2021-09-08 06:20:00|19700.08|19580.08|19583.74|19463.74|19723.94|19603.94|19557.22|19437.22|300
1631082300000|2021-09-08 06:25:00|19582.98|19462.98|19509.08|19389.08|19617.01|19497.01|19488.29|19368.29|299
1631082600000|2021-09-08 06:30:00|19509.44|19389.44|19697.22|19577.22|19714.72|19594.72|19509.44|19389.44|297
1631082900000|2021-09-08 06:35:00|19696.14|19576.14|19489.5|19369.5|19698.36|19578.36|19468.51|19348.51|299
1631083200000|2021-09-08 06:40:00|19490.41|19370.41|19408.41|19288.41|19509.18|19389.18|19398.25|19278.25|298
1631083500000|2021-09-08 06:45:00|19408.35|19288.35|19230.42|19110.42|19476.16|19356.16|19212.83|19092.83|300
1631083800000|2021-09-08 06:50:00|19230.93|19110.93|19304.97|19184.97|19367.83|19247.83|19193.27|19073.27|299
1631084100000|2021-09-08 06:55:00|19304.59|19184.59|19233.55|19113.55|19359.29|19239.29|19218.32|19098.32|299
1631084400000|2021-09-08 07:00:00|19233.94|19113.94|19413.7|19293.7|19423.41|19303.41|19233.37|19113.37|299
1631084700000|2021-09-08 07:05:00|19418.64|19298.64|19405.22|19285.22|19449.43|19329.43|19371.87|19251.87|296
1631085000000|2021-09-08 07:10:00|19402.93|19282.93|19361.3|19241.3|19423.84|19303.84|19360.4|19240.4|299
1631085300000|2021-09-08 07:15:00|19360.28|19240.28|19470.27|19350.27|19491.82|19371.82|19359.17|19239.17|299
1631085600000|2021-09-08 07:20:00|19470.47|19350.47|19393.93|19273.93|19470.82|19350.82|19393.93|19273.93|298
1631085900000|2021-09-08 07:25:00|19388.62|19268.62|19328.42|19208.42|19391.71|19271.71|19294.25|19174.25|299
1631086200000|2021-09-08 07:30:00|19328.28|19208.28|19371.69|19251.69|19442.54|19322.54|19295.61|19175.61|297
1631086500000|2021-09-08 07:35:00|19371.6|19251.6|19306.78|19186.78|19399.25|19279.25|19306.67|19186.67|299
1631086800000|2021-09-08 07:40:00|19306.68|19186.68|19243.96|19123.96|19374.56|19254.56|19242.6|19122.6|293
1631087100000|2021-09-08 07:45:00|19243.55|19123.55|19216.07|19096.07|19294.52|19174.52|19203.12|19083.12|300
1631087400000|2021-09-08 07:50:00|19216.45|19096.45|19101.61|18981.61|19283.72|19163.72|19101.61|18981.61|299
1631087700000|2021-09-08 07:55:00|19102.23|18982.23|19055.75|18935.75|19155.43|19035.43|19036.63|18916.63|298
1631088000000|2021-09-08 08:00:00|19054.14|18934.14|19124.33|19004.33|19180.75|19060.75|19041.94|18921.94|297
1631088300000|2021-09-08 08:05:00|19124.29|19004.29|19100.47|18980.47|19226.39|19106.39|19096.12|18976.12|296
1631088600000|2021-09-08 08:10:00|19099.76|18979.76|18986.12|18866.12|19157.09|19037.09|18986.1|18866.1|299
1631088900000|2021-09-08 08:15:00|18985.64|18865.64|18851.29|18731.29|18994.05|18874.05|18817.85|18697.85|298
1631089200000|2021-09-08 08:20:00|18851.76|18731.76|18791.63|18671.63|18906.24|18786.24|18742.49|18622.49|299
1631089500000|2021-09-08 08:25:00|18790.33|18670.33|19071.19|18951.19|19072.72|18952.72|18789.56|18669.56|300
1631089800000|2021-09-08 08:30:00|19071.66|18951.66|19330.32|19210.32|19330.84|19210.84|19070.56|18950.56|300
1631090100000|2021-09-08 08:35:00|19331.58|19211.58|19421.5|19301.5|19424.34|19304.34|19328.16|19208.16|299
1631090400000|2021-09-08 08:40:00|19421.6|19301.6|19406.32|19286.32|19427.54|19307.54|19345.06|19225.06|298
1631090700000|2021-09-08 08:45:00|19406.95|19286.95|19530.18|19410.18|19564.66|19444.66|19394.19|19274.19|300
1631091000000|2021-09-08 08:50:00|19530.15|19410.15|19492.83|19372.83|19530.15|19410.15|19465.51|19345.51|300
1631091300000|2021-09-08 08:55:00|19492.53|19372.53|19591.11|19471.11|19591.23|19471.23|19492.36|19372.36|298
1631091600000|2021-09-08 09:00:00|19592.27|19472.27|19484.29|19364.29|19641.28|19521.28|19484.08|19364.08|299
1631091900000|2021-09-08 09:05:00|19482.52|19362.52|19457.85|19337.85|19492.03|19372.03|19457.85|19337.85|298
1631092200000|2021-09-08 09:10:00|19457.84|19337.84|19486.82|19366.82|19504.13|19384.13|19453.78|19333.78|296
1631092500000|2021-09-08 09:15:00|19484.49|19364.49|19631.55|19511.55|19660.16|19540.16|19481.04|19361.04|299
1631092800000|2021-09-08 09:20:00|19633|19513|19670.69|19550.69|19723.98|19603.98|19625.52|19505.52|296
1631093100000|2021-09-08 09:25:00|19671.18|19551.18|19636.26|19516.26|19686.99|19566.99|19636.26|19516.26|293
1631093400000|2021-09-08 09:30:00|19635.06|19515.06|19647.67|19527.67|19699.22|19579.22|19630.24|19510.24|297
1631093700000|2021-09-08 09:35:00|19648.72|19528.72|19659.98|19539.98|19676.65|19556.65|19626.64|19506.64|298
1631094000000|2021-09-08 09:40:00|19659.97|19539.97|19657.45|19537.45|19663.19|19543.19|19623.62|19503.62|296
1631094300000|2021-09-08 09:45:00|19657.2|19537.2|19706.79|19586.79|19706.8|19586.8|19648.03|19528.03|297
1631094600000|2021-09-08 09:50:00|19706.6|19586.6|19777.07|19657.07|19785.74|19665.74|19680.73|19560.73|299
1631094900000|2021-09-08 09:55:00|19778.15|19658.15|19771.35|19651.35|19780.74|19660.74|19701.24|19581.24|298
1631095200000|2021-09-08 10:00:00|19771.78|19651.78|19650.59|19530.59|19771.78|19651.78|19643.29|19523.29|300
1631095500000|2021-09-08 10:05:00|19649.71|19529.71|19619.05|19499.05|19655.42|19535.42|19602.07|19482.07|296
1631095800000|2021-09-08 10:10:00|19618.94|19498.94|19663.73|19543.73|19686.04|19566.04|19618.92|19498.92|299
1631096100000|2021-09-08 10:15:00|19663.98|19543.98|19687.86|19567.86|19687.86|19567.86|19660.25|19540.25|299
1631096400000|2021-09-08 10:20:00|19688.57|19568.57|19640.91|19520.91|19717.03|19597.03|19639.95|19519.95|293
1631096700000|2021-09-08 10:25:00|19641.34|19521.34|19574.81|19454.81|19644.97|19524.97|19571.32|19451.32|295
1631097000000|2021-09-08 10:30:00|19574.82|19454.82|19514.63|19394.63|19634.12|19514.12|19508.58|19388.58|300
1631097300000|2021-09-08 10:35:00|19515.38|19395.38|19504.99|19384.99|19525.38|19405.38|19490.52|19370.52|296
1631097600000|2021-09-08 10:40:00|19505.1|19385.1|19502.48|19382.48|19506.11|19386.11|19445.14|19325.14|299
1631097900000|2021-09-08 10:45:00|19502.68|19382.68|19632.32|19512.32|19634.81|19514.81|19501.93|19381.93|299
1631098200000|2021-09-08 10:50:00|19633.26|19513.26|19842.07|19722.07|19855.75|19735.75|19633.19|19513.19|298
1631098500000|2021-09-08 10:55:00|19838.14|19718.14|19796.98|19676.98|19838.14|19718.14|19796.1|19676.1|297
1631098800000|2021-09-08 11:00:00|19795.66|19675.66|19719.65|19599.65|19795.93|19675.93|19706.96|19586.96|296
1631099100000|2021-09-08 11:05:00|19720.43|19600.43|19769.23|19649.23|19769.23|19649.23|19682.73|19562.73|298
1631099400000|2021-09-08 11:10:00|19770.11|19650.11|19872.43|19752.43|19931.03|19811.03|19766.41|19646.41|296
1631099700000|2021-09-08 11:15:00|19872.01|19752.01|19880.36|19760.36|19910.28|19790.28|19824.52|19704.52|295
1631100000000|2021-09-08 11:20:00|19881.89|19761.89|20004.49|19884.49|20006.31|19886.31|19872.5|19752.5|296
1631100300000|2021-09-08 11:25:00|20002.19|19882.19|19996|19876|20002.19|19882.19|19957.98|19837.98|296
1631100600000|2021-09-08 11:30:00|19994.77|19874.77|19949.52|19829.52|20007.72|19887.72|19939.34|19819.34|296
1631100900000|2021-09-08 11:35:00|19950.57|19830.57|19910.98|19790.98|19951.44|19831.44|19896.61|19776.61|293
1631101200000|2021-09-08 11:40:00|19910.37|19790.37|19896.99|19776.99|19910.37|19790.37|19880.99|19760.99|296
1631101500000|2021-09-08 11:45:00|19897.41|19777.41|19913.3|19793.3|19936.86|19816.86|19897.13|19777.13|297
1631101800000|2021-09-08 11:50:00|19913.26|19793.26|19927.6|19807.6|19933.61|19813.61|19893.69|19773.69|298
1631102100000|2021-09-08 11:55:00|19927.52|19807.52|19865.12|19745.12|19947.41|19827.41|19861.2|19741.2|292
1631102400000|2021-09-08 12:00:00|19866.15|19746.15|19931.08|19811.08|19940.27|19820.27|19866.15|19746.15|292
1631102700000|2021-09-08 12:05:00|19931.79|19811.79|20007.7|19887.7|20026.64|19906.64|19931.79|19811.79|296
1631103000000|2021-09-08 12:10:00|20004.35|19884.35|19954.48|19834.48|20004.35|19884.35|19940.05|19820.05|296
1631103300000|2021-09-08 12:15:00|19953.63|19833.63|19995.24|19875.24|20009.23|19889.23|19949.66|19829.66|296
1631103600000|2021-09-08 12:20:00|19996.46|19876.46|20011.83|19891.83|20029.03|19909.03|19980.03|19860.03|299
1631103900000|2021-09-08 12:25:00|20012.2|19892.2|20089.12|19969.12|20089.12|19969.12|20002.55|19882.55|295
1631104200000|2021-09-08 12:30:00|20088.89|19968.89|20054.8|19934.8|20088.89|19968.89|19985.42|19865.42|298
1631104500000|2021-09-08 12:35:00|20056.24|19936.24|20105.17|19985.17|20105.17|19985.17|20019.59|19899.59|296
1631104800000|2021-09-08 12:40:00|20106.12|19986.12|20129.82|20009.82|20151.86|20031.86|20099.32|19979.32|300
1631105100000|2021-09-08 12:45:00|20131.18|20011.18|19937.57|19817.57|20136.99|20016.99|19915.18|19795.18|299
1631105400000|2021-09-08 12:50:00|19937.5|19817.5|19907.86|19787.86|19969.93|19849.93|19893.37|19773.37|298
1631105700000|2021-09-08 12:55:00|19908.99|19788.99|19896.25|19776.25|19941.66|19821.66|19890.02|19770.02|298
1631106000000|2021-09-08 13:00:00|19895.54|19775.54|19986.11|19866.11|19989.7|19869.7|19895.54|19775.54|298
1631106300000|2021-09-08 13:05:00|19986.23|19866.23|20038.7|19918.7|20041.69|19921.69|19980.35|19860.35|298
1631106600000|2021-09-08 13:10:00|20039.26|19919.26|19995.91|19875.91|20073.06|19953.06|19995.91|19875.91|298
1631106900000|2021-09-08 13:15:00|19995.71|19875.71|19797.29|19677.29|20015.98|19895.98|19797.22|19677.22|299
1631107200000|2021-09-08 13:20:00|19797.93|19677.93|19842.96|19722.96|19842.96|19722.96|19677.88|19557.88|300
1631107500000|2021-09-08 13:25:00|19845.71|19725.71|20047.59|19927.59|20054.76|19934.76|19845.71|19725.71|300
1631107800000|2021-09-08 13:30:00|20045.82|19925.82|19969.41|19849.41|20126.65|20006.65|19969.01|19849.01|300
1631108100000|2021-09-08 13:35:00|19969.83|19849.83|19977.66|19857.66|20009.98|19889.98|19928.33|19808.33|298
1631108400000|2021-09-08 13:40:00|19977.93|19857.93|20041.05|19921.05|20044.97|19924.97|19977.93|19857.93|297
1631108700000|2021-09-08 13:45:00|20040.39|19920.39|19954.96|19834.96|20040.39|19920.39|19941.84|19821.84|297
1631109000000|2021-09-08 13:50:00|19954.56|19834.56|19846.32|19726.32|19954.56|19834.56|19837.37|19717.37|300
1631109300000|2021-09-08 13:55:00|19847.03|19727.03|19906.9|19786.9|19906.9|19786.9|19844.04|19724.04|296
1631109600000|2021-09-08 14:00:00|19907.8|19787.8|19824.22|19704.22|19928.87|19808.87|19821.79|19701.79|298
1631109900000|2021-09-08 14:05:00|19824.11|19704.11|19775.28|19655.28|19857.13|19737.13|19775.28|19655.28|294
1631110200000|2021-09-08 14:10:00|19774.91|19654.91|19822.56|19702.56|19822.59|19702.59|19755.93|19635.93|300
1631110500000|2021-09-08 14:15:00|19822.69|19702.69|19804.45|19684.45|19850.91|19730.91|19796.87|19676.87|299
1631110800000|2021-09-08 14:20:00|19805.32|19685.32|19881.55|19761.55|19886.62|19766.62|19805.32|19685.32|297
1631111100000|2021-09-08 14:25:00|19881.5|19761.5|19904.68|19784.68|19909.76|19789.76|19878.67|19758.67|300
1631111400000|2021-09-08 14:30:00|19905.11|19785.11|19953.99|19833.99|19953.99|19833.99|19890.6|19770.6|293
1631111700000|2021-09-08 14:35:00|19953.98|19833.98|19841.76|19721.76|19954.73|19834.73|19837.59|19717.59|296
1631112000000|2021-09-08 14:40:00|19842.18|19722.18|19675.32|19555.32|19843.45|19723.45|19656.82|19536.82|299
1631112300000|2021-09-08 14:45:00|19672.45|19552.45|19718.91|19598.91|19745.67|19625.67|19614.86|19494.86|299
1631112600000|2021-09-08 14:50:00|19719.72|19599.72|19671.11|19551.11|19723.01|19603.01|19614.47|19494.47|297
1631112900000|2021-09-08 14:55:00|19672.36|19552.36|19693.47|19573.47|19710.11|19590.11|19671.17|19551.17|293
1631113200000|2021-09-08 15:00:00|19692.88|19572.88|19745.2|19625.2|19806.97|19686.97|19686.19|19566.19|299
1631113500000|2021-09-08 15:05:00|19742.19|19622.19|19816.64|19696.64|19817.73|19697.73|19705.04|19585.04|297
1631113800000|2021-09-08 15:10:00|19817.1|19697.1|19972.85|19852.85|19985.25|19865.25|19817.1|19697.1|300
1631114100000|2021-09-08 15:15:00|19972.91|19852.91|19917.09|19797.09|20045.77|19925.77|19912.11|19792.11|296
1631114400000|2021-09-08 15:20:00|19917.49|19797.49|19930.92|19810.92|19968.26|19848.26|19893.8|19773.8|298
1631114700000|2021-09-08 15:25:00|19931.13|19811.13|19938.15|19818.15|19938.25|19818.25|19917.91|19797.91|297
1631115000000|2021-09-08 15:30:00|19937.43|19817.43|20004.09|19884.09|20005.2|19885.2|19931|19811|299
1631115300000|2021-09-08 15:35:00|20003.79|19883.79|20039.61|19919.61|20040.41|19920.41|19994.97|19874.97|298
1631115600000|2021-09-08 15:40:00|20041.06|19921.06|20013.77|19893.77|20041.06|19921.06|19993.1|19873.1|298
1631115900000|2021-09-08 15:45:00|20015.25|19895.25|19954.34|19834.34|20019.96|19899.96|19943.35|19823.35|297
1631116200000|2021-09-08 15:50:00|19954.32|19834.32|19829.63|19709.63|19954.99|19834.99|19829.63|19709.63|299
1631116500000|2021-09-08 15:55:00|19829.24|19709.24|19918.36|19798.36|19918.36|19798.36|19823.37|19703.37|294
1631116800000|2021-09-08 16:00:00|19920.13|19800.13|19819.72|19699.72|19946.87|19826.87|19812.72|19692.72|299
1631117100000|2021-09-08 16:05:00|19821|19701|19904.41|19784.41|19904.41|19784.41|19813.91|19693.91|297
1631117400000|2021-09-08 16:10:00|19905.72|19785.72|19995.89|19875.89|20006.76|19886.76|19898.71|19778.71|300
1631117700000|2021-09-08 16:15:00|19994.93|19874.93|20074.94|19954.94|20081.43|19961.43|19986.87|19866.87|298
1631118000000|2021-09-08 16:20:00|20074.41|19954.41|20069.8|19949.8|20078.4|19958.4|20029.1|19909.1|298
1631118300000|2021-09-08 16:25:00|20068.74|19948.74|20071.57|19951.57|20072.16|19952.16|20019.02|19899.02|295
1631118600000|2021-09-08 16:30:00|20078.52|19958.52|20146|20026|20148.39|20028.39|20077.73|19957.73|298
1631118900000|2021-09-08 16:35:00|20145.48|20025.48|20190.35|20070.35|20213.25|20093.25|20145.48|20025.48|298
1631119200000|2021-09-08 16:40:00|20190.42|20070.42|20234.74|20114.74|20237.42|20117.42|20176.39|20056.39|297
1631119500000|2021-09-08 16:45:00|20233.69|20113.69|20192.2|20072.2|20233.69|20113.69|20183.24|20063.24|297
1631119800000|2021-09-08 16:50:00|20192.42|20072.42|20255.14|20135.14|20255.66|20135.66|20174.4|20054.4|294
1631120100000|2021-09-08 16:55:00|20255.99|20135.99|20223.83|20103.83|20261.72|20141.72|20212.86|20092.86|297
1631120400000|2021-09-08 17:00:00|20223.58|20103.58|20175.9|20055.9|20225.41|20105.41|20163.09|20043.09|296
1631120700000|2021-09-08 17:05:00|20176.46|20056.46|20143.64|20023.64|20177.63|20057.63|20140.78|20020.78|292
1631121000000|2021-09-08 17:10:00|20143.69|20023.69|20139.01|20019.01|20171.79|20051.79|20133.47|20013.47|298
1631121300000|2021-09-08 17:15:00|20139.05|20019.05|20162.5|20042.5|20167.63|20047.63|20135.4|20015.4|294
1631121600000|2021-09-08 17:20:00|20163.1|20043.1|20076.58|19956.58|20172.19|20052.19|20076.58|19956.58|291
1631121900000|2021-09-08 17:25:00|20076.69|19956.69|20036.56|19916.56|20086.98|19966.98|20036.56|19916.56|295
1631122200000|2021-09-08 17:30:00|20035.43|19915.43|19976.59|19856.59|20044.84|19924.84|19975.64|19855.64|297
1631122500000|2021-09-08 17:35:00|19976.14|19856.14|19998.1|19878.1|20001.07|19881.07|19965.77|19845.77|297
1631122800000|2021-09-08 17:40:00|19997.62|19877.62|20054|19934|20054.14|19934.14|19994.86|19874.86|295
1631123100000|2021-09-08 17:45:00|20054.64|19934.64|20068.03|19948.03|20086.58|19966.58|20054.64|19934.64|297
1631123400000|2021-09-08 17:50:00|20066.73|19946.73|20147.39|20027.39|20147.66|20027.66|20066.48|19946.48|296
1631123700000|2021-09-08 17:55:00|20147.27|20027.27|20132.18|20012.18|20151.89|20031.89|20081.74|19961.74|296
1631124000000|2021-09-08 18:00:00|20131.74|20011.74|20109.69|19989.69|20140.2|20020.2|20068.44|19948.44|295
1631124300000|2021-09-08 18:05:00|20108.92|19988.92|20173.98|20053.98|20174.08|20054.08|20108.17|19988.17|295
1631124600000|2021-09-08 18:10:00|20174.88|20054.88|20168.75|20048.75|20221.95|20101.95|20168.68|20048.68|297
1631124900000|2021-09-08 18:15:00|20167.61|20047.61|20158.61|20038.61|20167.61|20047.61|20113.28|19993.28|297
1631125200000|2021-09-08 18:20:00|20158.27|20038.27|20278.06|20158.06|20283.11|20163.11|20154.44|20034.44|296
1631125500000|2021-09-08 18:25:00|20276.82|20156.82|20231.98|20111.98|20276.82|20156.82|20215.45|20095.45|294
1631125800000|2021-09-08 18:30:00|20232.52|20112.52|20256.05|20136.05|20276.49|20156.49|20232.52|20112.52|298
1631126100000|2021-09-08 18:35:00|20255.99|20135.99|20258.29|20138.29|20284.05|20164.05|20245.7|20125.7|298
1631126400000|2021-09-08 18:40:00|20258.19|20138.19|20250.61|20130.61|20262.29|20142.29|20237.36|20117.36|298
1631126700000|2021-09-08 18:45:00|20250.57|20130.57|20256.9|20136.9|20261.89|20141.89|20222.58|20102.58|297
1631127000000|2021-09-08 18:50:00|20257.16|20137.16|20307.71|20187.71|20307.71|20187.71|20238.87|20118.87|293
1631127300000|2021-09-08 18:55:00|20306.8|20186.8|20351.26|20231.26|20351.26|20231.26|20305.92|20185.92|297
1631127600000|2021-09-08 19:00:00|20352.15|20232.15|20263.17|20143.17|20366.93|20246.93|20258.37|20138.37|298
1631127900000|2021-09-08 19:05:00|20262.86|20142.86|20289.09|20169.09|20289.36|20169.36|20258.55|20138.55|297
1631128200000|2021-09-08 19:10:00|20289.22|20169.22|20328.99|20208.99|20332.03|20212.03|20284.86|20164.86|294
1631128500000|2021-09-08 19:15:00|20329.79|20209.79|20314.04|20194.04|20347.03|20227.03|20313.44|20193.44|299
1631128800000|2021-09-08 19:20:00|20314.8|20194.8|20280.34|20160.34|20314.8|20194.8|20268.14|20148.14|292
1631129100000|2021-09-08 19:25:00|20280.31|20160.31|20273.35|20153.35|20286.8|20166.8|20252.29|20132.29|295
1631129400000|2021-09-08 19:30:00|20273.32|20153.32|20227.04|20107.04|20276.91|20156.91|20223.44|20103.44|291
1631129700000|2021-09-08 19:35:00|20225.72|20105.72|20212.99|20092.99|20225.82|20105.82|20197.19|20077.19|294
1631130000000|2021-09-08 19:40:00|20213.33|20093.33|20242.42|20122.42|20253.81|20133.81|20205.01|20085.01|292
1631130300000|2021-09-08 19:45:00|20242.89|20122.89|20203.8|20083.8|20248.69|20128.69|20198.22|20078.22|297
1631130600000|2021-09-08 19:50:00|20203.79|20083.79|20256.81|20136.81|20256.81|20136.81|20197.21|20077.21|295
1631130900000|2021-09-08 19:55:00|20257.16|20137.16|20273.75|20153.75|20274.17|20154.17|20243.99|20123.99|294
1631131200000|2021-09-08 20:00:00|20273.8|20153.8|20080.57|19960.57|20274.07|20154.07|20074.98|19954.98|296
1631131500000|2021-09-08 20:05:00|20079.94|19959.94|20068.97|19948.97|20133.96|20013.96|20068.97|19948.97|297
1631131800000|2021-09-08 20:10:00|20067.9|19947.9|19969.89|19849.89|20067.9|19947.9|19960.48|19840.48|299
1631132100000|2021-09-08 20:15:00|19972.9|19852.9|20057.96|19937.96|20077.27|19957.27|19972.9|19852.9|296
1631132400000|2021-09-08 20:20:00|20058.01|19938.01|20059.79|19939.79|20106.99|19986.99|20033.78|19913.78|295
1631132700000|2021-09-08 20:25:00|20060.32|19940.32|20036.54|19916.54|20064.64|19944.64|20007.18|19887.18|296
1631133000000|2021-09-08 20:30:00|20037.52|19917.52|20060.73|19940.73|20071.86|19951.86|20037.28|19917.28|292
1631133300000|2021-09-08 20:35:00|20060.93|19940.93|20015.24|19895.24|20062.19|19942.19|20012.65|19892.65|294
1631133600000|2021-09-08 20:40:00|20015.41|19895.41|20016.88|19896.88|20070.38|19950.38|20013.26|19893.26|295
1631133900000|2021-09-08 20:45:00|20016.64|19896.64|19966.44|19846.44|20023.4|19903.4|19965.02|19845.02|296
1631134200000|2021-09-08 20:50:00|19966.18|19846.18|20009.62|19889.62|20020.61|19900.61|19966.17|19846.17|295
1631134500000|2021-09-08 20:55:00|20009.49|19889.49|20018.38|19898.38|20041.26|19921.26|20007.29|19887.29|293
1631134800000|2021-09-08 21:00:00|20018.82|19898.82|20084.83|19964.83|20084.88|19964.88|20001.85|19881.85|297
1631135100000|2021-09-08 21:05:00|20085.01|19965.01|20067.2|19947.2|20085.41|19965.41|20062.12|19942.12|296
1631135400000|2021-09-08 21:10:00|20067.84|19947.84|20062.07|19942.07|20068.42|19948.42|20053.49|19933.49|294
1631135700000|2021-09-08 21:15:00|20060.97|19940.97|20008.2|19888.2|20063.99|19943.99|20008.18|19888.18|291
1631136000000|2021-09-08 21:20:00|20008.06|19888.06|19990.57|19870.57|20018.88|19898.88|19990.07|19870.07|294
1631136300000|2021-09-08 21:25:00|19990.81|19870.81|20004.46|19884.46|20004.46|19884.46|19976.54|19856.54|292
1631136600000|2021-09-08 21:30:00|20004.6|19884.6|20012.65|19892.65|20012.72|19892.72|19998.47|19878.47|282
1631136900000|2021-09-08 21:35:00|20013.23|19893.23|20036.54|19916.54|20043.58|19923.58|20013.23|19893.23|292
1631137200000|2021-09-08 21:40:00|20036.24|19916.24|20014.7|19894.7|20036.24|19916.24|20014.7|19894.7|287
1631137500000|2021-09-08 21:45:00|20013.69|19893.69|19972.84|19852.84|20014|19894|19970.58|19850.58|294
1631137800000|2021-09-08 21:50:00|19973.41|19853.41|19895.25|19775.25|19973.41|19853.41|19894.11|19774.11|298
1631138100000|2021-09-08 21:55:00|19893.79|19773.79|19925.96|19805.96|19925.96|19805.96|19855.06|19735.06|296
1631138400000|2021-09-08 22:00:00|19925.22|19805.22|19986.85|19866.85|19986.85|19866.85|19894.83|19774.83|298
1631138700000|2021-09-08 22:05:00|19986.57|19866.57|20028.3|19908.3|20052.07|19932.07|19985.24|19865.24|297
1631139000000|2021-09-08 22:10:00|20028.01|19908.01|20105.8|19985.8|20106.03|19986.03|20023.02|19903.02|298
1631139300000|2021-09-08 22:15:00|20105.59|19985.59|20248.63|20128.63|20251.34|20131.34|20103.38|19983.38|299
1631139600000|2021-09-08 22:20:00|20248.61|20128.61|20313.36|20193.36|20334|20214|20248.09|20128.09|300
1631139900000|2021-09-08 22:25:00|20313.44|20193.44|20387.97|20267.97|20389.07|20269.07|20313.44|20193.44|297
1631140200000|2021-09-08 22:30:00|20387.35|20267.35|20397.33|20277.33|20397.33|20277.33|20353.94|20233.94|296
1631140500000|2021-09-08 22:35:00|20397.86|20277.86|20395.44|20275.44|20416.02|20296.02|20370.25|20250.25|299
1631140800000|2021-09-08 22:40:00|20395.58|20275.58|20451.1|20331.1|20473.32|20353.32|20394.4|20274.4|299
1631141100000|2021-09-08 22:45:00|20454.82|20334.82|20446.81|20326.81|20491.54|20371.54|20439.37|20319.37|299
1631141400000|2021-09-08 22:50:00|20446.53|20326.53|20418.72|20298.72|20446.61|20326.61|20411.48|20291.48|300
1631141700000|2021-09-08 22:55:00|20419.09|20299.09|20375.77|20255.77|20419.09|20299.09|20348.93|20228.93|296
1631142000000|2021-09-08 23:00:00|20375.95|20255.95|20432.42|20312.42|20454.41|20334.41|20368.83|20248.83|297
1631142300000|2021-09-08 23:05:00|20429.65|20309.65|20428.26|20308.26|20431.63|20311.63|20316.75|20196.75|298
1631142600000|2021-09-08 23:10:00|20427.64|20307.64|20362.96|20242.96|20427.97|20307.97|20359.15|20239.15|298
1631142900000|2021-09-08 23:15:00|20362.27|20242.27|20311.86|20191.86|20368.71|20248.71|20309.37|20189.37|293
1631143200000|2021-09-08 23:20:00|20310.81|20190.81|20286.94|20166.94|20323.87|20203.87|20270.51|20150.51|297
1631143500000|2021-09-08 23:25:00|20287.54|20167.54|20305.72|20185.72|20305.72|20185.72|20262.72|20142.72|297
1631143800000|2021-09-08 23:30:00|20305.9|20185.9|20301.9|20181.9|20315.62|20195.62|20289.43|20169.43|297
1631144100000|2021-09-08 23:35:00|20302.1|20182.1|20283.58|20163.58|20302.1|20182.1|20269.16|20149.16|292
1631144400000|2021-09-08 23:40:00|20284.61|20164.61|20223.21|20103.21|20287.12|20167.12|20223.21|20103.21|296
1631144700000|2021-09-08 23:45:00|20221.07|20101.07|20150.27|20030.27|20221.07|20101.07|20131.12|20011.12|296
1631145000000|2021-09-08 23:50:00|20150.04|20030.04|20075.11|19955.11|20150.75|20030.75|20075.11|19955.11|293
1631145300000|2021-09-08 23:55:00|20074.7|19954.7|20156.07|20036.07|20156.07|20036.07|20073.81|19953.81|295
1631145600000|2021-09-09 00:00:00|20160.01|20040.01|20248.46|20128.46|20262.13|20142.13|20143.05|20023.05|299
1631145900000|2021-09-09 00:05:00|20248.87|20128.87|20254.19|20134.19|20255.93|20135.93|20075.47|19955.47|300
1631146200000|2021-09-09 00:10:00|20254.13|20134.13|20104.31|19984.31|20254.84|20134.84|20104.13|19984.13|300
1631146500000|2021-09-09 00:15:00|20104.77|19984.77|20165.12|20045.12|20165.47|20045.47|20098.19|19978.19|299
1631146800000|2021-09-09 00:20:00|20165.46|20045.46|20116.51|19996.51|20166.01|20046.01|20103.47|19983.47|295
1631147100000|2021-09-09 00:25:00|20117.68|19997.68|20065.01|19945.01|20124.25|20004.25|20037.95|19917.95|297
1631147400000|2021-09-09 00:30:00|20063.05|19943.05|20132.61|20012.61|20134.05|20014.05|20043.67|19923.67|297
1631147700000|2021-09-09 00:35:00|20132.89|20012.89|20282.42|20162.42|20284.08|20164.08|20110.89|19990.89|298
1631148000000|2021-09-09 00:40:00|20281.22|20161.22|20175.05|20055.05|20281.22|20161.22|20159.64|20039.64|292
1631148300000|2021-09-09 00:45:00|20175.35|20055.35|20145.03|20025.03|20175.45|20055.45|20126.45|20006.45|299
1631148600000|2021-09-09 00:50:00|20144.84|20024.84|20258.82|20138.82|20260.43|20140.43|20144.84|20024.84|299
1631148900000|2021-09-09 00:55:00|20259|20139|20279.41|20159.41|20280.4|20160.4|20247.28|20127.28|298
1631149200000|2021-09-09 01:00:00|20278.95|20158.95|20189.82|20069.82|20278.95|20158.95|20184.37|20064.37|299
1631149500000|2021-09-09 01:05:00|20189.98|20069.98|20182.48|20062.48|20204.75|20084.75|20157.07|20037.07|299
1631149800000|2021-09-09 01:10:00|20183.12|20063.12|20126.16|20006.16|20189.52|20069.52|20126.01|20006.01|298
1631150100000|2021-09-09 01:15:00|20124.82|20004.82|20043.33|19923.33|20126.41|20006.41|20040.43|19920.43|293
1631150400000|2021-09-09 01:20:00|20042.59|19922.59|20069.52|19949.52|20069.52|19949.52|20017.24|19897.24|295
1631150700000|2021-09-09 01:25:00|20069.59|19949.59|20079.14|19959.14|20093.25|19973.25|20060.38|19940.38|292
1631151000000|2021-09-09 01:30:00|20079.81|19959.81|20033.66|19913.66|20083.99|19963.99|20021.92|19901.92|298
1631151300000|2021-09-09 01:35:00|20033.47|19913.47|19969.31|19849.31|20034.83|19914.83|19954.76|19834.76|296
1631151600000|2021-09-09 01:40:00|19968.89|19848.89|20012.57|19892.57|20032.67|19912.67|19963.51|19843.51|296
1631151900000|2021-09-09 01:45:00|20012.6|19892.6|20023.97|19903.97|20024.16|19904.16|19969.49|19849.49|299
1631152200000|2021-09-09 01:50:00|20024.06|19904.06|20040.34|19920.34|20043.35|19923.35|19994.9|19874.9|290
1631152500000|2021-09-09 01:55:00|20039.95|19919.95|20079.97|19959.97|20105.91|19985.91|20030.91|19910.91|293
1631152800000|2021-09-09 02:00:00|20079.56|19959.56|20146.27|20026.27|20149.16|20029.16|20078.29|19958.29|294
1631153100000|2021-09-09 02:05:00|20146.55|20026.55|20156.5|20036.5|20157.35|20037.35|20125.12|20005.12|297
1631153400000|2021-09-09 02:10:00|20158.03|20038.03|20150.55|20030.55|20164.57|20044.57|20142.89|20022.89|292
1631153700000|2021-09-09 02:15:00|20150.61|20030.61|20110.59|19990.59|20152.19|20032.19|20110.53|19990.53|294
1631154000000|2021-09-09 02:20:00|20111.01|19991.01|20076.05|19956.05|20123.86|20003.86|20075.71|19955.71|295
1631154300000|2021-09-09 02:25:00|20077.42|19957.42|19974.62|19854.62|20077.42|19957.42|19954.59|19834.59|299
1631154600000|2021-09-09 02:30:00|19974.96|19854.96|19875.52|19755.52|19976.99|19856.99|19856.3|19736.3|299
1631154900000|2021-09-09 02:35:00|19874.16|19754.16|19907.26|19787.26|19922.12|19802.12|19874.16|19754.16|297
1631155200000|2021-09-09 02:40:00|19905.79|19785.79|19891.38|19771.38|19918.71|19798.71|19862.21|19742.21|297
1631155500000|2021-09-09 02:45:00|19891.95|19771.95|19921.03|19801.03|19921.86|19801.86|19886.04|19766.04|297
1631155800000|2021-09-09 02:50:00|19920.96|19800.96|19951.45|19831.45|19969.8|19849.8|19916.79|19796.79|294
1631156100000|2021-09-09 02:55:00|19950.75|19830.75|19834.3|19714.3|19950.75|19830.75|19834.13|19714.13|298
1631156400000|2021-09-09 03:00:00|19834.2|19714.2|19789.78|19669.78|19891.04|19771.04|19786.57|19666.57|292
1631156700000|2021-09-09 03:05:00|19787.52|19667.52|19943|19823|19967.25|19847.25|19757.85|19637.85|294
1631157000000|2021-09-09 03:10:00|19943.3|19823.3|19855.7|19735.7|19956.11|19836.11|19855.7|19735.7|296
1631157300000|2021-09-09 03:15:00|19854.96|19734.96|19922.73|19802.73|19978.28|19858.28|19852.22|19732.22|298
1631157600000|2021-09-09 03:20:00|19922.53|19802.53|19965.66|19845.66|19967.79|19847.79|19893.89|19773.89|297
1631157900000|2021-09-09 03:25:00|19965.21|19845.21|19963.49|19843.49|20003.73|19883.73|19956.06|19836.06|291
1631158200000|2021-09-09 03:30:00|19963.75|19843.75|19976.28|19856.28|19991.66|19871.66|19932.19|19812.19|297
1631158500000|2021-09-09 03:35:00|19976.44|19856.44|19987.82|19867.82|19989.02|19869.02|19931.41|19811.41|295
1631158800000|2021-09-09 03:40:00|19987.69|19867.69|20018.24|19898.24|20022.67|19902.67|19980|19860|296
1631159100000|2021-09-09 03:45:00|20018.58|19898.58|20009.41|19889.41|20018.68|19898.68|19981.27|19861.27|296
1631159400000|2021-09-09 03:50:00|20009.51|19889.51|19947.22|19827.22|20013.19|19893.19|19934.49|19814.49|297
1631159700000|2021-09-09 03:55:00|19948.52|19828.52|19991.46|19871.46|20009.94|19889.94|19948.49|19828.49|296
1631160000000|2021-09-09 04:00:00|19991.28|19871.28|19969.71|19849.71|19995.98|19875.98|19953.54|19833.54|296
1631160300000|2021-09-09 04:05:00|19968.1|19848.1|20057.42|19937.42|20058.45|19938.45|19964.86|19844.86|294
1631160600000|2021-09-09 04:10:00|20056.92|19936.92|20072.72|19952.72|20078.14|19958.14|20043.73|19923.73|293
1631160900000|2021-09-09 04:15:00|20073.28|19953.28|20071.96|19951.96|20090.15|19970.15|20065.51|19945.51|290
1631161200000|2021-09-09 04:20:00|20071.91|19951.91|20109.8|19989.8|20111.61|19991.61|20069.15|19949.15|296
1631161500000|2021-09-09 04:25:00|20111.12|19991.12|20071.19|19951.19|20111.7|19991.7|20063.05|19943.05|295
1631161800000|2021-09-09 04:30:00|20071.25|19951.25|20031.03|19911.03|20076.41|19956.41|20025.69|19905.69|289
1631162100000|2021-09-09 04:35:00|20031.55|19911.55|20014.43|19894.43|20031.55|19911.55|20003.33|19883.33|294
1631162400000|2021-09-09 04:40:00|20013.17|19893.17|20069.16|19949.16|20072.88|19952.88|20013.17|19893.17|299
1631162700000|2021-09-09 04:45:00|20069.37|19949.37|20116.75|19996.75|20116.75|19996.75|20069.23|19949.23|294
1631163000000|2021-09-09 04:50:00|20116.3|19996.3|20139.34|20019.34|20155.38|20035.38|20116.25|19996.25|295
1631163300000|2021-09-09 04:55:00|20140.25|20020.25|20103.39|19983.39|20148.99|20028.99|20099.3|19979.3|298
1631163600000|2021-09-09 05:00:00|20103.54|19983.54|20055.76|19935.76|20104.17|19984.17|20055.76|19935.76|294
1631163900000|2021-09-09 05:05:00|20056.75|19936.75|20069.59|19949.59|20069.59|19949.59|20050.74|19930.74|290
1631164200000|2021-09-09 05:10:00|20070.09|19950.09|20145.65|20025.65|20145.65|20025.65|20070.09|19950.09|294
1631164500000|2021-09-09 05:15:00|20145.28|20025.28|20169.62|20049.62|20180.91|20060.91|20144.72|20024.72|291
1631164800000|2021-09-09 05:20:00|20169.86|20049.86|20254.32|20134.32|20254.32|20134.32|20169.86|20049.86|296
1631165100000|2021-09-09 05:25:00|20254.92|20134.92|20213.31|20093.31|20263.38|20143.38|20213.31|20093.31|299
1631165400000|2021-09-09 05:30:00|20212.94|20092.94|20178.62|20058.62|20213.27|20093.27|20168.76|20048.76|295
1631165700000|2021-09-09 05:35:00|20179.13|20059.13|20208.66|20088.66|20208.66|20088.66|20174.74|20054.74|299
1631166000000|2021-09-09 05:40:00|20209.97|20089.97|20241.81|20121.81|20244.92|20124.92|20209.97|20089.97|292
1631166300000|2021-09-09 05:45:00|20241.61|20121.61|20283.1|20163.1|20283.19|20163.19|20239.56|20119.56|294
1631166600000|2021-09-09 05:50:00|20283.26|20163.26|20284.9|20164.9|20289.47|20169.47|20268.62|20148.62|292
1631166900000|2021-09-09 05:55:00|20285.4|20165.4|20311.84|20191.84|20315.49|20195.49|20283.12|20163.12|297
1631167200000|2021-09-09 06:00:00|20311.8|20191.8|20358.61|20238.61|20371.09|20251.09|20311.8|20191.8|297
1631167500000|2021-09-09 06:05:00|20358.66|20238.66|20323.36|20203.36|20370.74|20250.74|20311.81|20191.81|297
1631167800000|2021-09-09 06:10:00|20323.47|20203.47|20336.88|20216.88|20340.08|20220.08|20322.25|20202.25|64
1631168100000|2021-09-09 06:15:00|20298.05|20178.05|20285.15|20165.15|20301.12|20181.12|20271.04|20151.04|125
1631168400000|2021-09-09 06:20:00|20284.21|20164.21|20279.84|20159.84|20314.17|20194.17|20279.32|20159.32|291
1631168700000|2021-09-09 06:25:00|20278.55|20158.55|20195.32|20075.32|20279.52|20159.52|20191.59|20071.59|297
1631169000000|2021-09-09 06:30:00|20194.92|20074.92|20254.49|20134.49|20274.86|20154.86|20178.91|20058.91|298
1631169300000|2021-09-09 06:35:00|20255.79|20135.79|20250.31|20130.31|20288.5|20168.5|20233.54|20113.54|292
1631169600000|2021-09-09 06:40:00|20249.7|20129.7|20289.08|20169.08|20294.8|20174.8|20249.07|20129.07|296
1631169900000|2021-09-09 06:45:00|20290.03|20170.03|20266.62|20146.62|20290.38|20170.38|20246.88|20126.88|293
1631170200000|2021-09-09 06:50:00|20266.67|20146.67|20273.1|20153.1|20278.48|20158.48|20241.54|20121.54|297
1631170500000|2021-09-09 06:55:00|20273.13|20153.13|20292.98|20172.98|20299.01|20179.01|20273.13|20153.13|293
1631170800000|2021-09-09 07:00:00|20293.12|20173.12|20151.89|20031.89|20293.12|20173.12|20148.21|20028.21|295
1631171100000|2021-09-09 07:05:00|20149.18|20029.18|20138.59|20018.59|20149.18|20029.18|20113.55|19993.55|80
1631171400000|2021-09-09 07:10:00|20199.04|20079.04|20167.35|20047.35|20199.05|20079.05|20167.31|20047.31|184
1631171700000|2021-09-09 07:15:00|20167.21|20047.21|20280.63|20160.63|20281.77|20161.77|20167.06|20047.06|299
1631172000000|2021-09-09 07:20:00|20280.64|20160.64|20309.28|20189.28|20325.56|20205.56|20279.68|20159.68|297
1631172300000|2021-09-09 07:25:00|20309.48|20189.48|20314.72|20194.72|20317.56|20197.56|20282.99|20162.99|290
1631172600000|2021-09-09 07:30:00|20313.19|20193.19|20264.48|20144.48|20314.54|20194.54|20260.69|20140.69|296
1631172900000|2021-09-09 07:35:00|20264.49|20144.49|20291.17|20171.17|20299.18|20179.18|20255.63|20135.63|291
1631173200000|2021-09-09 07:40:00|20290.68|20170.68|20248.69|20128.69|20290.68|20170.68|20234.02|20114.02|294
1631173500000|2021-09-09 07:45:00|20249.99|20129.99|20227.8|20107.8|20251.27|20131.27|20204.73|20084.73|292
1631173800000|2021-09-09 07:50:00|20228.02|20108.02|20290.33|20170.33|20291.31|20171.31|20223.13|20103.13|293
1631174100000|2021-09-09 07:55:00|20291.01|20171.01|20372.96|20252.96|20381.45|20261.45|20290.97|20170.97|298
1631174400000|2021-09-09 08:00:00|20371.01|20251.01|20323.47|20203.47|20371.01|20251.01|20312.84|20192.84|298
1631174700000|2021-09-09 08:05:00|20323.29|20203.29|20462.16|20342.16|20462.16|20342.16|20317.82|20197.82|297
1631175000000|2021-09-09 08:10:00|20462.01|20342.01|20482.68|20362.68|20485.57|20365.57|20442.63|20322.63|296
1631175300000|2021-09-09 08:15:00|20482.7|20362.7|20479.23|20359.23|20507.11|20387.11|20472.23|20352.23|295
1631175600000|2021-09-09 08:20:00|20479.71|20359.71|20544.73|20424.73|20544.73|20424.73|20461.37|20341.37|296
1631175900000|2021-09-09 08:25:00|20545.46|20425.46|20576.12|20456.12|20627.3|20507.3|20545.46|20425.46|296
1631176200000|2021-09-09 08:30:00|20575.8|20455.8|20551.01|20431.01|20575.8|20455.8|20529.22|20409.22|293
1631176500000|2021-09-09 08:35:00|20550.95|20430.95|20577.86|20457.86|20594.2|20474.2|20550.16|20430.16|295
1631176800000|2021-09-09 08:40:00|20578.51|20458.51|20591.36|20471.36|20595.4|20475.4|20562.52|20442.52|298
1631177100000|2021-09-09 08:45:00|20591.54|20471.54|20529.95|20409.95|20591.54|20471.54|20495.63|20375.63|295
1631177400000|2021-09-09 08:50:00|20529.85|20409.85|20499.25|20379.25|20537.3|20417.3|20494.71|20374.71|295
1631177700000|2021-09-09 08:55:00|20498.98|20378.98|20490.6|20370.6|20509.43|20389.43|20459.49|20339.49|299
1631178000000|2021-09-09 09:00:00|20491.92|20371.92|20528.41|20408.41|20541.27|20421.27|20487.22|20367.22|296
1631178300000|2021-09-09 09:05:00|20528.63|20408.63|20536.39|20416.39|20538.26|20418.26|20500.91|20380.91|293
1631178600000|2021-09-09 09:10:00|20535.52|20415.52|20543.01|20423.01|20549.01|20429.01|20521.18|20401.18|292
1631178900000|2021-09-09 09:15:00|20542.83|20422.83|20518.1|20398.1|20558.21|20438.21|20516.23|20396.23|294
1631179200000|2021-09-09 09:20:00|20517.3|20397.3|20503.57|20383.57|20517.3|20397.3|20486.16|20366.16|293
1631179500000|2021-09-09 09:25:00|20504.84|20384.84|20487.07|20367.07|20509.46|20389.46|20456.62|20336.62|292
1631179800000|2021-09-09 09:30:00|20487.1|20367.1|20484.87|20364.87|20501.97|20381.97|20462.81|20342.81|293
1631180100000|2021-09-09 09:35:00|20485.19|20365.19|20462.89|20342.89|20487.9|20367.9|20447.87|20327.87|296
1631180400000|2021-09-09 09:40:00|20462.97|20342.97|20440.17|20320.17|20464.99|20344.99|20414.22|20294.22|295
1631180700000|2021-09-09 09:45:00|20439.55|20319.55|20452.63|20332.63|20461.92|20341.92|20418.4|20298.4|299
1631181000000|2021-09-09 09:50:00|20452.71|20332.71|20484.31|20364.31|20484.31|20364.31|20376.06|20256.06|295
1631181300000|2021-09-09 09:55:00|20486.21|20366.21|20379.35|20259.35|20486.21|20366.21|20379.35|20259.35|296
1631181600000|2021-09-09 10:00:00|20378.54|20258.54|20334.83|20214.83|20386.46|20266.46|20328.87|20208.87|298
1631181900000|2021-09-09 10:05:00|20334.55|20214.55|20292.95|20172.95|20334.55|20214.55|20238.59|20118.59|297
1631182200000|2021-09-09 10:10:00|20292.67|20172.67|20283.51|20163.51|20304.66|20184.66|20277.07|20157.07|295
1631182500000|2021-09-09 10:15:00|20284.3|20164.3|20192.96|20072.96|20296.59|20176.59|20169.92|20049.92|298
1631182800000|2021-09-09 10:20:00|20194.38|20074.38|20241.72|20121.72|20241.72|20121.72|20184.76|20064.76|292
1631183100000|2021-09-09 10:25:00|20241.73|20121.73|20291.59|20171.59|20299.76|20179.76|20217.94|20097.94|296
1631183400000|2021-09-09 10:30:00|20293.72|20173.72|20255.25|20135.25|20341.37|20221.37|20251.65|20131.65|299
1631183700000|2021-09-09 10:35:00|20255.13|20135.13|20252.29|20132.29|20259.3|20139.3|20216.8|20096.8|296
1631184000000|2021-09-09 10:40:00|20251.53|20131.53|20201.55|20081.55|20252.56|20132.56|20201.55|20081.55|292
1631184300000|2021-09-09 10:45:00|20201.31|20081.31|20266.33|20146.33|20266.33|20146.33|20168.08|20048.08|297
1631184600000|2021-09-09 10:50:00|20266.87|20146.87|20272.06|20152.06|20289.52|20169.52|20259.11|20139.11|293
1631184900000|2021-09-09 10:55:00|20272.12|20152.12|20283.98|20163.98|20289.61|20169.61|20264.32|20144.32|292
1631185200000|2021-09-09 11:00:00|20283.84|20163.84|20328.03|20208.03|20335.97|20215.97|20251.6|20131.6|297
1631185500000|2021-09-09 11:05:00|20327.95|20207.95|20356.12|20236.12|20361.36|20241.36|20314.8|20194.8|296
1631185800000|2021-09-09 11:10:00|20356.29|20236.29|20389.24|20269.24|20394.67|20274.67|20356.29|20236.29|295
1631186100000|2021-09-09 11:15:00|20388.49|20268.49|20400.43|20280.43|20400.75|20280.75|20362.81|20242.81|293
1631186400000|2021-09-09 11:20:00|20400.66|20280.66|20381.4|20261.4|20406.65|20286.65|20380.76|20260.76|290
1631186700000|2021-09-09 11:25:00|20380.75|20260.75|20389.92|20269.92|20400|20280|20376.5|20256.5|294
1631187000000|2021-09-09 11:30:00|20390.1|20270.1|20385.81|20265.81|20391.57|20271.57|20372.36|20252.36|294
1631187300000|2021-09-09 11:35:00|20385.93|20265.93|20372.77|20252.77|20390.07|20270.07|20369.36|20249.36|295
1631187600000|2021-09-09 11:40:00|20373.08|20253.08|20400.58|20280.58|20400.82|20280.82|20371.95|20251.95|287
1631187900000|2021-09-09 11:45:00|20400.71|20280.71|20364.37|20244.37|20429.18|20309.18|20364.37|20244.37|292
1631188200000|2021-09-09 11:50:00|20361.96|20241.96|20362.71|20242.71|20379.66|20259.66|20356.5|20236.5|293
1631188500000|2021-09-09 11:55:00|20362.73|20242.73|20374.47|20254.47|20393.16|20273.16|20360.03|20240.03|292
1631188800000|2021-09-09 12:00:00|20373.26|20253.26|20420.75|20300.75|20432.59|20312.59|20366.85|20246.85|295
1631189100000|2021-09-09 12:05:00|20420.55|20300.55|20520.8|20400.8|20528.65|20408.65|20413.55|20293.55|298
1631189400000|2021-09-09 12:10:00|20519.5|20399.5|20430.94|20310.94|20519.5|20399.5|20430.88|20310.88|296
1631189700000|2021-09-09 12:15:00|20430.51|20310.51|20299.73|20179.73|20464.1|20344.1|20293.37|20173.37|298
1631190000000|2021-09-09 12:20:00|20299.18|20179.18|20311.03|20191.03|20322.19|20202.19|20253.71|20133.71|299
1631190300000|2021-09-09 12:25:00|20312.41|20192.41|20176.19|20056.19|20313.02|20193.02|20168.97|20048.97|297
1631190600000|2021-09-09 12:30:00|20177.8|20057.8|19969.77|19849.77|20178|20058|19968.04|19848.04|299
1631190900000|2021-09-09 12:35:00|19970.22|19850.22|19876.67|19756.67|20041.26|19921.26|19873.95|19753.95|297
1631191200000|2021-09-09 12:40:00|19880.07|19760.07|19929.93|19809.93|19969.8|19849.8|19880.07|19760.07|298
1631191500000|2021-09-09 12:45:00|19929.86|19809.86|20052.05|19932.05|20052.05|19932.05|19929.71|19809.71|298
1631191800000|2021-09-09 12:50:00|20054.9|19934.9|20253.17|20133.17|20261.92|20141.92|20049.57|19929.57|300
1631192100000|2021-09-09 12:55:00|20256.12|20136.12|20386.41|20266.41|20468.37|20348.37|20256.12|20136.12|299
1631192400000|2021-09-09 13:00:00|20386.26|20266.26|20505.78|20385.78|20538.05|20418.05|20379.12|20259.12|298
1631192700000|2021-09-09 13:05:00|20505.74|20385.74|20607.53|20487.53|20620.14|20500.14|20499.84|20379.84|299
1631193000000|2021-09-09 13:10:00|20609.36|20489.36|20537.36|20417.36|20610.7|20490.7|20526.35|20406.35|297
1631193300000|2021-09-09 13:15:00|20537.09|20417.09|20628.26|20508.26|20633.13|20513.13|20536.59|20416.59|299
1631193600000|2021-09-09 13:20:00|20627.86|20507.86|20643.31|20523.31|20682.39|20562.39|20602.4|20482.4|300
1631193900000|2021-09-09 13:25:00|20642.86|20522.86|20628.81|20508.81|20665.53|20545.53|20612.92|20492.92|296
1631194200000|2021-09-09 13:30:00|20628.16|20508.16|20622.27|20502.27|20663.22|20543.22|20622.27|20502.27|293
1631194500000|2021-09-09 13:35:00|20620.03|20500.03|20543.38|20423.38|20623.28|20503.28|20507.32|20387.32|299
1631194800000|2021-09-09 13:40:00|20543.49|20423.49|20530.63|20410.63|20572.67|20452.67|20528.83|20408.83|292
1631195100000|2021-09-09 13:45:00|20529.11|20409.11|20478.49|20358.49|20537.24|20417.24|20459.09|20339.09|299
1631195400000|2021-09-09 13:50:00|20479.1|20359.1|20514.28|20394.28|20518.89|20398.89|20479.1|20359.1|296
1631195700000|2021-09-09 13:55:00|20514.1|20394.1|20490.89|20370.89|20537.11|20417.11|20490.89|20370.89|292
1631196000000|2021-09-09 14:00:00|20489.94|20369.94|20595.57|20475.57|20595.65|20475.65|20489.59|20369.59|297
1631196300000|2021-09-09 14:05:00|20596.97|20476.97|20637.21|20517.21|20645.3|20525.3|20596.97|20476.97|299
1631196600000|2021-09-09 14:10:00|20637.33|20517.33|20587.72|20467.72|20637.33|20517.33|20565.12|20445.12|295
1631196900000|2021-09-09 14:15:00|20587.78|20467.78|20643.92|20523.92|20655.39|20535.39|20568.03|20448.03|295
1631197200000|2021-09-09 14:20:00|20643.73|20523.73|20581.93|20461.93|20644.06|20524.06|20578.09|20458.09|295
1631197500000|2021-09-09 14:25:00|20581.43|20461.43|20629.32|20509.32|20630.5|20510.5|20577.5|20457.5|290
1631197800000|2021-09-09 14:30:00|20627.93|20507.93|20571.24|20451.24|20634.97|20514.97|20558.64|20438.64|296
1631198100000|2021-09-09 14:35:00|20571.4|20451.4|20576.82|20456.82|20579.39|20459.39|20561.41|20441.41|297
1631198400000|2021-09-09 14:40:00|20575.62|20455.62|20638.68|20518.68|20640.69|20520.69|20575.62|20455.62|295
1631198700000|2021-09-09 14:45:00|20638.54|20518.54|20647.13|20527.13|20662.91|20542.91|20638.54|20518.54|296
1631199000000|2021-09-09 14:50:00|20646.04|20526.04|20615.88|20495.88|20646.04|20526.04|20613.07|20493.07|295
1631199300000|2021-09-09 14:55:00|20616.31|20496.31|20590.98|20470.98|20625.44|20505.44|20590.98|20470.98|290
1631199600000|2021-09-09 15:00:00|20591.09|20471.09|20638.26|20518.26|20650.41|20530.41|20590.48|20470.48|294
1631199900000|2021-09-09 15:05:00|20638.57|20518.57|20501.92|20381.92|20638.57|20518.57|20488.47|20368.47|297
1631200200000|2021-09-09 15:10:00|20501.5|20381.5|20581.09|20461.09|20581.09|20461.09|20499.25|20379.25|292
1631200500000|2021-09-09 15:15:00|20581.5|20461.5|20557.93|20437.93|20608.75|20488.75|20548.72|20428.72|298
1631200800000|2021-09-09 15:20:00|20556.17|20436.17|20544.32|20424.32|20558.24|20438.24|20516.77|20396.77|297
1631201100000|2021-09-09 15:25:00|20544.17|20424.17|20532.26|20412.26|20544.17|20424.17|20528.17|20408.17|289
1631201400000|2021-09-09 15:30:00|20532.1|20412.1|20490.08|20370.08|20532.16|20412.16|20490.08|20370.08|293
1631201700000|2021-09-09 15:35:00|20489.71|20369.71|20499.77|20379.77|20503.27|20383.27|20471.35|20351.35|298
1631202000000|2021-09-09 15:40:00|20499.21|20379.21|20511.37|20391.37|20511.37|20391.37|20484.3|20364.3|291
1631202300000|2021-09-09 15:45:00|20511.27|20391.27|20572.76|20452.76|20576.11|20456.11|20510.95|20390.95|294
1631202600000|2021-09-09 15:50:00|20571.9|20451.9|20570.66|20450.66|20594.46|20474.46|20563.72|20443.72|297
1631202900000|2021-09-09 15:55:00|20571|20451|20618.66|20498.66|20630.76|20510.76|20568.92|20448.92|296
1631203200000|2021-09-09 16:00:00|20619.56|20499.56|20625.23|20505.23|20638.38|20518.38|20609.91|20489.91|298
1631203500000|2021-09-09 16:05:00|20625.6|20505.6|20561.59|20441.59|20627.23|20507.23|20551.11|20431.11|297
1631203800000|2021-09-09 16:10:00|20561.5|20441.5|20558.86|20438.86|20566.19|20446.19|20538.37|20418.37|293
1631204100000|2021-09-09 16:15:00|20558.92|20438.92|20612.46|20492.46|20612.46|20492.46|20551.46|20431.46|295
1631204400000|2021-09-09 16:20:00|20615.6|20495.6|20629.86|20509.86|20660.95|20540.95|20615.6|20495.6|297
1631204700000|2021-09-09 16:25:00|20629.75|20509.75|20690.96|20570.96|20695.01|20575.01|20628.18|20508.18|298
1631205000000|2021-09-09 16:30:00|20692.79|20572.79|20702.12|20582.12|20711.86|20591.86|20688.7|20568.7|295
1631205300000|2021-09-09 16:35:00|20701.81|20581.81|20767.84|20647.84|20772.75|20652.75|20700.61|20580.61|298
1631205600000|2021-09-09 16:40:00|20767.49|20647.49|20786.17|20666.17|20807.91|20687.91|20765.72|20645.72|299
1631205900000|2021-09-09 16:45:00|20783.6|20663.6|20782.08|20662.08|20783.6|20663.6|20746.02|20626.02|296
1631206200000|2021-09-09 16:50:00|20782.28|20662.28|20770.95|20650.95|20786.49|20666.49|20734.99|20614.99|298
1631206500000|2021-09-09 16:55:00|20772.09|20652.09|20751.77|20631.77|20821.22|20701.22|20704.07|20584.07|299
1631206800000|2021-09-09 17:00:00|20751.55|20631.55|20775.33|20655.33|20779.02|20659.02|20732.09|20612.09|298
1631207100000|2021-09-09 17:05:00|20774.4|20654.4|20794.06|20674.06|20796.18|20676.18|20747.89|20627.89|297
1631207400000|2021-09-09 17:10:00|20793.62|20673.62|20828.68|20708.68|20838.27|20718.27|20787.17|20667.17|296
1631207700000|2021-09-09 17:15:00|20828.36|20708.36|20829.36|20709.36|20839.42|20719.42|20814.55|20694.55|296
1631208000000|2021-09-09 17:20:00|20829.43|20709.43|20786.97|20666.97|20845.38|20725.38|20771.04|20651.04|297
1631208300000|2021-09-09 17:25:00|20786.81|20666.81|20773.27|20653.27|20786.81|20666.81|20762.97|20642.97|294
1631208600000|2021-09-09 17:30:00|20773.36|20653.36|20749.31|20629.31|20774.51|20654.51|20724.41|20604.41|290
1631208900000|2021-09-09 17:35:00|20749.38|20629.38|20699.56|20579.56|20750.64|20630.64|20699.56|20579.56|296
1631209200000|2021-09-09 17:40:00|20698.65|20578.65|20707.18|20587.18|20727.01|20607.01|20698.65|20578.65|299
1631209500000|2021-09-09 17:45:00|20707.27|20587.27|20716.21|20596.21|20725.61|20605.61|20687.25|20567.25|289
1631209800000|2021-09-09 17:50:00|20716.05|20596.05|20661.54|20541.54|20716.05|20596.05|20646.01|20526.01|296
1631210100000|2021-09-09 17:55:00|20661.39|20541.39|20604.94|20484.94|20661.54|20541.54|20604.94|20484.94|294
1631210400000|2021-09-09 18:00:00|20605.54|20485.54|20617.24|20497.24|20642.93|20522.93|20603.53|20483.53|292
1631210700000|2021-09-09 18:05:00|20616.99|20496.99|20640.88|20520.88|20644.83|20524.83|20611.67|20491.67|297
1631211000000|2021-09-09 18:10:00|20641.31|20521.31|20516.05|20396.05|20641.31|20521.31|20511.61|20391.61|297
1631211300000|2021-09-09 18:15:00|20516.43|20396.43|20433.18|20313.18|20542.63|20422.63|20431.5|20311.5|298
1631211600000|2021-09-09 18:20:00|20433.03|20313.03|20407.81|20287.81|20445.97|20325.97|20405.24|20285.24|299
1631211900000|2021-09-09 18:25:00|20407.95|20287.95|20488.47|20368.47|20488.47|20368.47|20376.81|20256.81|296
1631212200000|2021-09-09 18:30:00|20492.98|20372.98|20472.66|20352.66|20504.21|20384.21|20445.69|20325.69|298
1631212500000|2021-09-09 18:35:00|20473.09|20353.09|20437.84|20317.84|20490.98|20370.98|20434.96|20314.96|297
1631212800000|2021-09-09 18:40:00|20438.05|20318.05|20409.54|20289.54|20466.09|20346.09|20409.52|20289.52|297
1631213100000|2021-09-09 18:45:00|20409.63|20289.63|20405.35|20285.35|20421.52|20301.52|20391.91|20271.91|295
1631213400000|2021-09-09 18:50:00|20405.18|20285.18|20366.85|20246.85|20421.56|20301.56|20365.7|20245.7|297
1631213700000|2021-09-09 18:55:00|20366.39|20246.39|20392.13|20272.13|20397.48|20277.48|20345.18|20225.18|298
1631214000000|2021-09-09 19:00:00|20392.57|20272.57|20357.8|20237.8|20402.97|20282.97|20357.8|20237.8|297
1631214300000|2021-09-09 19:05:00|20355.24|20235.24|20325.34|20205.34|20357.61|20237.61|20324.95|20204.95|299
1631214600000|2021-09-09 19:10:00|20325.27|20205.27|20277.32|20157.32|20336.05|20216.05|20265.71|20145.71|297
1631214900000|2021-09-09 19:15:00|20277.31|20157.31|20317.06|20197.06|20317.1|20197.1|20274.9|20154.9|294
1631215200000|2021-09-09 19:20:00|20317.18|20197.18|20338.18|20218.18|20354.01|20234.01|20317.18|20197.18|291
1631215500000|2021-09-09 19:25:00|20337.3|20217.3|20298.82|20178.82|20338.38|20218.38|20275.88|20155.88|292
1631215800000|2021-09-09 19:30:00|20299.21|20179.21|20389.84|20269.84|20391.07|20271.07|20298.75|20178.75|294
1631216100000|2021-09-09 19:35:00|20390.59|20270.59|20413.42|20293.42|20422.39|20302.39|20366.23|20246.23|294
1631216400000|2021-09-09 19:40:00|20413.97|20293.97|20425.08|20305.08|20434.72|20314.72|20413.97|20293.97|291
1631216700000|2021-09-09 19:45:00|20425.46|20305.46|20376.3|20256.3|20425.62|20305.62|20363.12|20243.12|295
1631217000000|2021-09-09 19:50:00|20376.43|20256.43|20330.84|20210.84|20377.45|20257.45|20327.1|20207.1|286
1631217300000|2021-09-09 19:55:00|20330.54|20210.54|20337.38|20217.38|20359.92|20239.92|20316.42|20196.42|293
1631217600000|2021-09-09 20:00:00|20337.46|20217.46|20347.67|20227.67|20348.1|20228.1|20322.43|20202.43|292
1631217900000|2021-09-09 20:05:00|20346.76|20226.76|20378.11|20258.11|20379.51|20259.51|20346.76|20226.76|291
1631218200000|2021-09-09 20:10:00|20378.23|20258.23|20378.72|20258.72|20379.55|20259.55|20350.03|20230.03|288
1631218500000|2021-09-09 20:15:00|20378.85|20258.85|20308.25|20188.25|20384.94|20264.94|20307.56|20187.56|292
1631218800000|2021-09-09 20:20:00|20295.14|20175.14|20317.07|20197.07|20317.66|20197.66|20216.24|20096.24|296
1631219100000|2021-09-09 20:25:00|20316.75|20196.75|20242.14|20122.14|20326.99|20206.99|20189.39|20069.39|297
1631219400000|2021-09-09 20:30:00|20241.74|20121.74|20237.83|20117.83|20294.6|20174.6|20237.81|20117.81|296
1631219700000|2021-09-09 20:35:00|20237.72|20117.72|20195.11|20075.11|20271.69|20151.69|20192.86|20072.86|296
1631220000000|2021-09-09 20:40:00|20195.49|20075.49|20238.35|20118.35|20243.01|20123.01|20195.49|20075.49|293
1631220300000|2021-09-09 20:45:00|20237.06|20117.06|20234.91|20114.91|20264.31|20144.31|20234.67|20114.67|292
1631220600000|2021-09-09 20:50:00|20235.12|20115.12|20183.24|20063.24|20239.97|20119.97|20183.14|20063.14|293
1631220900000|2021-09-09 20:55:00|20182.92|20062.92|20174.89|20054.89|20209.41|20089.41|20172.54|20052.54|292
1631221200000|2021-09-09 21:00:00|20175.35|20055.35|20204.38|20084.38|20205.8|20085.8|20161.28|20041.28|292
1631221500000|2021-09-09 21:05:00|20204.52|20084.52|20225.66|20105.66|20230.88|20110.88|20198.92|20078.92|290
1631221800000|2021-09-09 21:10:00|20225.79|20105.79|20265.22|20145.22|20265.3|20145.3|20225.79|20105.79|283
1631222100000|2021-09-09 21:15:00|20265.18|20145.18|20277.86|20157.86|20280.3|20160.3|20263.55|20143.55|280
1631222400000|2021-09-09 21:20:00|20277.87|20157.87|20286.72|20166.72|20289.04|20169.04|20266.91|20146.91|292
1631222700000|2021-09-09 21:25:00|20286.56|20166.56|20327.31|20207.31|20332.47|20212.47|20286.25|20166.25|288
1631223000000|2021-09-09 21:30:00|20327.28|20207.28|20367.81|20247.81|20368.15|20248.15|20327.28|20207.28|289
1631223300000|2021-09-09 21:35:00|20367.66|20247.66|20358.27|20238.27|20373.61|20253.61|20356.59|20236.59|284
1631223600000|2021-09-09 21:40:00|20359.05|20239.05|20335.46|20215.46|20360.99|20240.99|20331.5|20211.5|279
1631223900000|2021-09-09 21:45:00|20335.66|20215.66|20359.79|20239.79|20363.14|20243.14|20330.01|20210.01|288
1631224200000|2021-09-09 21:50:00|20359.8|20239.8|20325.61|20205.61|20361.45|20241.45|20316.22|20196.22|287
1631224500000|2021-09-09 21:55:00|20326.22|20206.22|20347.61|20227.61|20348.41|20228.41|20312.22|20192.22|281
1631224800000|2021-09-09 22:00:00|20347.94|20227.94|20305.47|20185.47|20352.08|20232.08|20305.2|20185.2|291
1631225100000|2021-09-09 22:05:00|20303.67|20183.67|20343.4|20223.4|20347.08|20227.08|20303.67|20183.67|286
1631225400000|2021-09-09 22:10:00|20343.38|20223.38|20390.85|20270.85|20415.61|20295.61|20343.38|20223.38|291
1631225700000|2021-09-09 22:15:00|20390.84|20270.84|20281.43|20161.43|20391.87|20271.87|20281.43|20161.43|294
1631226000000|2021-09-09 22:20:00|20280.1|20160.1|20347.31|20227.31|20347.31|20227.31|20273.27|20153.27|290
1631226300000|2021-09-09 22:25:00|20347.35|20227.35|20297.89|20177.89|20348.97|20228.97|20296.67|20176.67|298
1631226600000|2021-09-09 22:30:00|20297.82|20177.82|20238.4|20118.4|20297.82|20177.82|20200.56|20080.56|298
1631226900000|2021-09-09 22:35:00|20239.61|20119.61|20290.53|20170.53|20290.53|20170.53|20237.74|20117.74|297
1631227200000|2021-09-09 22:40:00|20290.83|20170.83|20249.33|20129.33|20302.95|20182.95|20249.12|20129.12|292
1631227500000|2021-09-09 22:45:00|20249.41|20129.41|20298.65|20178.65|20298.91|20178.91|20245.29|20125.29|286
1631227800000|2021-09-09 22:50:00|20298.64|20178.64|20262.18|20142.18|20298.79|20178.79|20261.71|20141.71|287
1631228100000|2021-09-09 22:55:00|20262.32|20142.32|20303.31|20183.31|20303.31|20183.31|20257.89|20137.89|293
1631228400000|2021-09-09 23:00:00|20303.6|20183.6|20348.81|20228.81|20349.05|20229.05|20301.42|20181.42|292
1631228700000|2021-09-09 23:05:00|20349.03|20229.03|20392.22|20272.22|20392.36|20272.36|20349.03|20229.03|296
1631229000000|2021-09-09 23:10:00|20392.92|20272.92|20407.9|20287.9|20421.03|20301.03|20391.21|20271.21|291
1631229300000|2021-09-09 23:15:00|20407.63|20287.63|20353.22|20233.22|20407.63|20287.63|20350.2|20230.2|290
1631229600000|2021-09-09 23:20:00|20352.28|20232.28|20346.42|20226.42|20352.48|20232.48|20341.99|20221.99|288
1631229900000|2021-09-09 23:25:00|20346.32|20226.32|20332.38|20212.38|20359.96|20239.96|20332.38|20212.38|294
1631230200000|2021-09-09 23:30:00|20332.39|20212.39|20259.02|20139.02|20334.72|20214.72|20227.62|20107.62|293
1631230500000|2021-09-09 23:35:00|20259.04|20139.04|20280.73|20160.73|20292.2|20172.2|20259.04|20139.04|295
1631230800000|2021-09-09 23:40:00|20280.15|20160.15|20258.2|20138.2|20281.07|20161.07|20244.62|20124.62|293
1631231100000|2021-09-09 23:45:00|20258.11|20138.11|20194.58|20074.58|20258.18|20138.18|20193.86|20073.86|298
1631231400000|2021-09-09 23:50:00|20193.84|20073.84|20176.9|20056.9|20195.73|20075.73|20176.9|20056.9|294
1631231700000|2021-09-09 23:55:00|20175.94|20055.94|20224.7|20104.7|20227.17|20107.17|20174.45|20054.45|298
1631232000000|2021-09-10 00:00:00|20225.67|20105.67|20302|20182|20302|20182|20218.9|20098.9|299
1631232300000|2021-09-10 00:05:00|20302.06|20182.06|20250.55|20130.55|20306.13|20186.13|20241.17|20121.17|297
1631232600000|2021-09-10 00:10:00|20250.46|20130.46|20198.28|20078.28|20257.83|20137.83|20186.3|20066.3|296
1631232900000|2021-09-10 00:15:00|20198.49|20078.49|20313.96|20193.96|20315.49|20195.49|20198.49|20078.49|299
1631233200000|2021-09-10 00:20:00|20315.55|20195.55|20336.21|20216.21|20354.14|20234.14|20313|20193|298
1631233500000|2021-09-10 00:25:00|20336.25|20216.25|20405.83|20285.83|20407.61|20287.61|20333.99|20213.99|299
1631233800000|2021-09-10 00:30:00|20405.47|20285.47|20416.87|20296.87|20428.36|20308.36|20393.31|20273.31|298
1631234100000|2021-09-10 00:35:00|20416.36|20296.36|20430.16|20310.16|20432.32|20312.32|20409.73|20289.73|295
1631234400000|2021-09-10 00:40:00|20429.7|20309.7|20473.45|20353.45|20473.51|20353.51|20420.41|20300.41|300
1631234700000|2021-09-10 00:45:00|20473.19|20353.19|20519.83|20399.83|20526.75|20406.75|20469.18|20349.18|299
1631235000000|2021-09-10 00:50:00|20520.16|20400.16|20478.74|20358.74|20523.85|20403.85|20476.04|20356.04|295
1631235300000|2021-09-10 00:55:00|20478.73|20358.73|20461.34|20341.34|20478.73|20358.73|20459.98|20339.98|295
1631235600000|2021-09-10 01:00:00|20460.35|20340.35|20515|20395|20521.74|20401.74|20456.91|20336.91|297
1631235900000|2021-09-10 01:05:00|20514.05|20394.05|20482.93|20362.93|20514.05|20394.05|20477.83|20357.83|296
1631236200000|2021-09-10 01:10:00|20482.18|20362.18|20479.84|20359.84|20494.39|20374.39|20479.7|20359.7|296
1631236500000|2021-09-10 01:15:00|20479.97|20359.97|20508.41|20388.41|20508.41|20388.41|20477.77|20357.77|295
1631236800000|2021-09-10 01:20:00|20508.56|20388.56|20596.46|20476.46|20597.78|20477.78|20506.1|20386.1|297
1631237100000|2021-09-10 01:25:00|20598.11|20478.11|20603.46|20483.46|20619.16|20499.16|20570.24|20450.24|298
1631237400000|2021-09-10 01:30:00|20602.55|20482.55|20629|20509|20633.21|20513.21|20599.5|20479.5|296
1631237700000|2021-09-10 01:35:00|20629.45|20509.45|20724.04|20604.04|20728.6|20608.6|20625.98|20505.98|298
1631238000000|2021-09-10 01:40:00|20724.69|20604.69|20728.75|20608.75|20754.64|20634.64|20724.2|20604.2|298
1631238300000|2021-09-10 01:45:00|20730.03|20610.03|20739.99|20619.99|20783.39|20663.39|20725.12|20605.12|298
1631238600000|2021-09-10 01:50:00|20740.07|20620.07|20754.82|20634.82|20756.57|20636.57|20726.14|20606.14|295
1631238900000|2021-09-10 01:55:00|20754.58|20634.58|20753.91|20633.91|20756.57|20636.57|20722.65|20602.65|297
1631239200000|2021-09-10 02:00:00|20756.94|20636.94|20675.16|20555.16|20761.12|20641.12|20675.16|20555.16|296
1631239500000|2021-09-10 02:05:00|20675.31|20555.31|20674.48|20554.48|20687.66|20567.66|20670.75|20550.75|295
1631239800000|2021-09-10 02:10:00|20674.59|20554.59|20645.93|20525.93|20683.96|20563.96|20645.93|20525.93|290
1631240100000|2021-09-10 02:15:00|20645.66|20525.66|20622.24|20502.24|20655.71|20535.71|20621.81|20501.81|292
1631240400000|2021-09-10 02:20:00|20622.31|20502.31|20671.66|20551.66|20672.27|20552.27|20613.12|20493.12|296
1631240700000|2021-09-10 02:25:00|20671.41|20551.41|20724.28|20604.28|20725.42|20605.42|20671.41|20551.41|298
1631241000000|2021-09-10 02:30:00|20725.1|20605.1|20708|20588|20755.55|20635.55|20708|20588|294
1631241300000|2021-09-10 02:35:00|20708.22|20588.22|20699.07|20579.07|20710.47|20590.47|20692.01|20572.01|292
1631241600000|2021-09-10 02:40:00|20699.3|20579.3|20674.67|20554.67|20728.05|20608.05|20665.38|20545.38|296
1631241900000|2021-09-10 02:45:00|20674.81|20554.81|20623.08|20503.08|20689.08|20569.08|20611.42|20491.42|295
1631242200000|2021-09-10 02:50:00|20623.42|20503.42|20615.75|20495.75|20641.96|20521.96|20615.36|20495.36|292
1631242500000|2021-09-10 02:55:00|20616.64|20496.64|20598.69|20478.69|20632.3|20512.3|20598.69|20478.69|299
1631242800000|2021-09-10 03:00:00|20598.1|20478.1|20594.49|20474.49|20608.25|20488.25|20585.65|20465.65|298
1631243100000|2021-09-10 03:05:00|20594.48|20474.48|20538.17|20418.17|20607.44|20487.44|20532.7|20412.7|295
1631243400000|2021-09-10 03:10:00|20538.19|20418.19|20479.61|20359.61|20546.69|20426.69|20478.1|20358.1|296
1631243700000|2021-09-10 03:15:00|20479.87|20359.87|20497.48|20377.48|20501.55|20381.55|20462.4|20342.4|295
1631244000000|2021-09-10 03:20:00|20497.63|20377.63|20517.3|20397.3|20528.84|20408.84|20496.32|20376.32|295
1631244300000|2021-09-10 03:25:00|20518.6|20398.6|20513.11|20393.11|20520.26|20400.26|20487.26|20367.26|294
1631244600000|2021-09-10 03:30:00|20514.62|20394.62|20556.52|20436.52|20556.52|20436.52|20504.57|20384.57|297
1631244900000|2021-09-10 03:35:00|20556.56|20436.56|20561.83|20441.83|20567.02|20447.02|20553.67|20433.67|290
1631245200000|2021-09-10 03:40:00|20561.95|20441.95|20523.89|20403.89|20563.79|20443.79|20517.65|20397.65|290
1631245500000|2021-09-10 03:45:00|20524.39|20404.39|20515.13|20395.13|20533.26|20413.26|20510.99|20390.99|289
1631245800000|2021-09-10 03:50:00|20513.74|20393.74|20514.02|20394.02|20526.5|20406.5|20509.36|20389.36|289
1631246100000|2021-09-10 03:55:00|20514.11|20394.11|20567.63|20447.63|20570.02|20450.02|20513.11|20393.11|289
1631246400000|2021-09-10 04:00:00|20567.55|20447.55|20581.52|20461.52|20606.23|20486.23|20567.34|20447.34|295
1631246700000|2021-09-10 04:05:00|20581.53|20461.53|20559.31|20439.31|20581.87|20461.87|20540.54|20420.54|293
1631247000000|2021-09-10 04:10:00|20560.71|20440.71|20564.57|20444.57|20571.14|20451.14|20558.43|20438.43|288
1631247300000|2021-09-10 04:15:00|20564.25|20444.25|20578.25|20458.25|20579.14|20459.14|20557.93|20437.93|295
1631247600000|2021-09-10 04:20:00|20580.32|20460.32|20628.48|20508.48|20632.8|20512.8|20580.32|20460.32|295
1631247900000|2021-09-10 04:25:00|20628.88|20508.88|20609.67|20489.67|20628.97|20508.97|20595.89|20475.89|286
1631248200000|2021-09-10 04:30:00|20609.8|20489.8|20613|20493|20648.33|20528.33|20608.21|20488.21|289
1631248500000|2021-09-10 04:35:00|20612.67|20492.67|20605.2|20485.2|20616.27|20496.27|20595.51|20475.51|285
1631248800000|2021-09-10 04:40:00|20605.27|20485.27|20572.31|20452.31|20615.73|20495.73|20572.05|20452.05|291
1631249100000|2021-09-10 04:45:00|20572.04|20452.04|20550.3|20430.3|20581.78|20461.78|20547.4|20427.4|290
1631249400000|2021-09-10 04:50:00|20550.18|20430.18|20534.96|20414.96|20560.23|20440.23|20530.4|20410.4|285
1631249700000|2021-09-10 04:55:00|20536.38|20416.38|20486.99|20366.99|20536.82|20416.82|20479.45|20359.45|294
1631250000000|2021-09-10 05:00:00|20487.33|20367.33|20404.51|20284.51|20487.93|20367.93|20373.91|20253.91|299
1631250300000|2021-09-10 05:05:00|20404.97|20284.97|20371.87|20251.87|20406.21|20286.21|20362.92|20242.92|296
1631250600000|2021-09-10 05:10:00|20370.51|20250.51|20432.45|20312.45|20432.55|20312.55|20336.17|20216.17|297
1631250900000|2021-09-10 05:15:00|20433.08|20313.08|20408.44|20288.44|20524.34|20404.34|20408.44|20288.44|298
1631251200000|2021-09-10 05:20:00|20407.84|20287.84|20410.81|20290.81|20412.04|20292.04|20394.81|20274.81|294
1631251500000|2021-09-10 05:25:00|20410.47|20290.47|20389.29|20269.29|20417.55|20297.55|20389.22|20269.22|294
1631251800000|2021-09-10 05:30:00|20389.25|20269.25|20420.41|20300.41|20420.41|20300.41|20357.33|20237.33|295
1631252100000|2021-09-10 05:35:00|20420.7|20300.7|20473.85|20353.85|20473.94|20353.94|20417.18|20297.18|298
1631252400000|2021-09-10 05:40:00|20473.96|20353.96|20489.45|20369.45|20490.64|20370.64|20454.17|20334.17|293
1631252700000|2021-09-10 05:45:00|20488.28|20368.28|20476.14|20356.14|20488.65|20368.65|20468.01|20348.01|293
1631253000000|2021-09-10 05:50:00|20476.2|20356.2|20505.4|20385.4|20505.92|20385.92|20471.41|20351.41|292
1631253300000|2021-09-10 05:55:00|20504.67|20384.67|20533.94|20413.94|20535.52|20415.52|20504.15|20384.15|293
1631253600000|2021-09-10 06:00:00|20533.08|20413.08|20529.21|20409.21|20547.68|20427.68|20521.87|20401.87|292
1631253900000|2021-09-10 06:05:00|20530.02|20410.02|20519.51|20399.51|20530.88|20410.88|20504.8|20384.8|286
1631254200000|2021-09-10 06:10:00|20520.17|20400.17|20518.64|20398.64|20525.97|20405.97|20505.94|20385.94|274
1631254500000|2021-09-10 06:15:00|20518.73|20398.73|20498.05|20378.05|20539.16|20419.16|20498.05|20378.05|290
1631254800000|2021-09-10 06:20:00|20497.93|20377.93|20471.28|20351.28|20501.67|20381.67|20471.05|20351.05|286
1631255100000|2021-09-10 06:25:00|20470.81|20350.81|20451.72|20331.72|20470.81|20350.81|20437.59|20317.59|294
1631255400000|2021-09-10 06:30:00|20451.51|20331.51|20401.53|20281.53|20452.71|20332.71|20393.84|20273.84|296
1631255700000|2021-09-10 06:35:00|20402.2|20282.2|20371.92|20251.92|20402.2|20282.2|20371.88|20251.88|289
1631256000000|2021-09-10 06:40:00|20371.26|20251.26|20386.05|20266.05|20390.97|20270.97|20368.44|20248.44|290
1631256300000|2021-09-10 06:45:00|20385.95|20265.95|20371.32|20251.32|20391.84|20271.84|20361.38|20241.38|288
1631256600000|2021-09-10 06:50:00|20370.48|20250.48|20334.36|20214.36|20384.82|20264.82|20334.09|20214.09|292
1631256900000|2021-09-10 06:55:00|20334.31|20214.31|20306.98|20186.98|20335.79|20215.79|20304.06|20184.06|292
1631257200000|2021-09-10 07:00:00|20306.85|20186.85|20367.4|20247.4|20374.94|20254.94|20294.26|20174.26|294
1631257500000|2021-09-10 07:05:00|20367.1|20247.1|20303.11|20183.11|20367.32|20247.32|20287.78|20167.78|288
1631257800000|2021-09-10 07:10:00|20302.86|20182.86|20296.27|20176.27|20312.39|20192.39|20295.3|20175.3|290
1631258100000|2021-09-10 07:15:00|20295.17|20175.17|20208.04|20088.04|20296.89|20176.89|20177.7|20057.7|299
1631258400000|2021-09-10 07:20:00|20205.84|20085.84|20185.8|20065.8|20237.2|20117.2|20185.8|20065.8|298
1631258700000|2021-09-10 07:25:00|20186.07|20066.07|20234.26|20114.26|20235.34|20115.34|20173.08|20053.08|295
1631259000000|2021-09-10 07:30:00|20234.32|20114.32|20112.48|19992.48|20236.04|20116.04|20107.37|19987.37|296
1631259300000|2021-09-10 07:35:00|20113.39|19993.39|20121.73|20001.73|20139.52|20019.52|20112.88|19992.88|295
1631259600000|2021-09-10 07:40:00|20120.72|20000.72|20166.1|20046.1|20167.91|20047.91|20056.82|19936.82|294
1631259900000|2021-09-10 07:45:00|20165.92|20045.92|20136.64|20016.64|20186.76|20066.76|20122.08|20002.08|298
1631260200000|2021-09-10 07:50:00|20136.79|20016.79|20107.2|19987.2|20156.68|20036.68|20106.61|19986.61|298
1631260500000|2021-09-10 07:55:00|20107.45|19987.45|20103.26|19983.26|20131.94|20011.94|20098.25|19978.25|292
1631260800000|2021-09-10 08:00:00|20107.33|19987.33|20123.71|20003.71|20226.83|20106.83|20107.33|19987.33|297
1631261100000|2021-09-10 08:05:00|20122|20002|20086.91|19966.91|20194.31|20074.31|20061.72|19941.72|299
1631261400000|2021-09-10 08:10:00|20084.86|19964.86|20089.42|19969.42|20105.24|19985.24|20047.47|19927.47|299
1631261700000|2021-09-10 08:15:00|20089.35|19969.35|20208.28|20088.28|20227.18|20107.18|20083.66|19963.66|300
1631262000000|2021-09-10 08:20:00|20207.75|20087.75|20180.11|20060.11|20217.33|20097.33|20179.19|20059.19|296
1631262300000|2021-09-10 08:25:00|20179.92|20059.92|20120.71|20000.71|20180.49|20060.49|20105.49|19985.49|296
1631262600000|2021-09-10 08:30:00|20120.88|20000.88|19901.98|19781.98|20123.6|20003.6|19812.6|19692.6|297
1631262900000|2021-09-10 08:35:00|19901.75|19781.75|19897.98|19777.98|19993.95|19873.95|19892.11|19772.11|299
1631263200000|2021-09-10 08:40:00|19897.62|19777.62|19902.41|19782.41|19910.62|19790.62|19843.61|19723.61|296
1631263500000|2021-09-10 08:45:00|19901.86|19781.86|19968.18|19848.18|20022.85|19902.85|19888.15|19768.15|299
1631263800000|2021-09-10 08:50:00|19968.6|19848.6|20000.26|19880.26|20032.65|19912.65|19968.47|19848.47|300
1631264100000|2021-09-10 08:55:00|20000.17|19880.17|19969.54|19849.54|20015.8|19895.8|19954.18|19834.18|296
1631264400000|2021-09-10 09:00:00|19969.8|19849.8|20032.12|19912.12|20057.38|19937.38|19968.77|19848.77|299
1631264700000|2021-09-10 09:05:00|20031.05|19911.05|19946.42|19826.42|20031.78|19911.78|19931.52|19811.52|297
1631265000000|2021-09-10 09:10:00|19946.29|19826.29|19889.83|19769.83|19960.56|19840.56|19889.83|19769.83|297
1631265300000|2021-09-10 09:15:00|19889.35|19769.35|19916.63|19796.63|19916.82|19796.82|19830.06|19710.06|299
1631265600000|2021-09-10 09:20:00|19915.33|19795.33|19961.64|19841.64|19973.89|19853.89|19903.98|19783.98|294
1631265900000|2021-09-10 09:25:00|19961.58|19841.58|20031.18|19911.18|20038.87|19918.87|19961.58|19841.58|297
1631266200000|2021-09-10 09:30:00|20031.6|19911.6|20133.64|20013.64|20133.64|20013.64|20029.66|19909.66|299
1631266500000|2021-09-10 09:35:00|20134.84|20014.84|20154.92|20034.92|20176.07|20056.07|20133.82|20013.82|299
1631266800000|2021-09-10 09:40:00|20155.94|20035.94|20149.07|20029.07|20170.12|20050.12|20130.97|20010.97|295
1631267100000|2021-09-10 09:45:00|20149.02|20029.02|20105.68|19985.68|20150.37|20030.37|20078.76|19958.76|295
1631267400000|2021-09-10 09:50:00|20105.85|19985.85|20068.82|19948.82|20106.71|19986.71|20049.31|19929.31|296
1631267700000|2021-09-10 09:55:00|20069.91|19949.91|20134.6|20014.6|20135.43|20015.43|20058.87|19938.87|295
1631268000000|2021-09-10 10:00:00|20133.89|20013.89|20126.34|20006.34|20154.07|20034.07|20114.4|19994.4|296
1631268300000|2021-09-10 10:05:00|20126.11|20006.11|20135.4|20015.4|20147.39|20027.39|20118.28|19998.28|296
1631268600000|2021-09-10 10:10:00|20135.07|20015.07|20123.24|20003.24|20138.17|20018.17|20114.3|19994.3|290
1631268900000|2021-09-10 10:15:00|20123.05|20003.05|20074.77|19954.77|20123.05|20003.05|20074.68|19954.68|297
1631269200000|2021-09-10 10:20:00|20073.58|19953.58|20080.15|19960.15|20090.57|19970.57|20065.08|19945.08|297
1631269500000|2021-09-10 10:25:00|20080.44|19960.44|20089.65|19969.65|20106.09|19986.09|20061.99|19941.99|297
1631269800000|2021-09-10 10:30:00|20090.48|19970.48|20129.04|20009.04|20129.31|20009.31|20088.96|19968.96|289
1631270100000|2021-09-10 10:35:00|20129.5|20009.5|20135.57|20015.57|20158.39|20038.39|20126.57|20006.57|293
1631270400000|2021-09-10 10:40:00|20135.49|20015.49|20229.74|20109.74|20229.9|20109.9|20135.49|20015.49|295
1631270700000|2021-09-10 10:45:00|20230|20110|20190.22|20070.22|20230.88|20110.88|20188.57|20068.57|287
1631271000000|2021-09-10 10:50:00|20190.26|20070.26|20167.33|20047.33|20190.32|20070.32|20150.26|20030.26|289
1631271300000|2021-09-10 10:55:00|20167.15|20047.15|20156.63|20036.63|20179.93|20059.93|20155.8|20035.8|296
1631271600000|2021-09-10 11:00:00|20157.65|20037.65|20060.2|19940.2|20158.74|20038.74|20057.07|19937.07|296
1631271900000|2021-09-10 11:05:00|20060.37|19940.37|20086.74|19966.74|20088.17|19968.17|20055.02|19935.02|295
1631272200000|2021-09-10 11:10:00|20087.05|19967.05|20067.54|19947.54|20087.26|19967.26|20057.04|19937.04|296
1631272500000|2021-09-10 11:15:00|20067.1|19947.1|19982.48|19862.48|20082.78|19962.78|19982.48|19862.48|296
1631272800000|2021-09-10 11:20:00|19978.88|19858.88|20015.99|19895.99|20019.32|19899.32|19966.86|19846.86|293
1631273100000|2021-09-10 11:25:00|20015.45|19895.45|20031.65|19911.65|20056.46|19936.46|20013.96|19893.96|294
1631273400000|2021-09-10 11:30:00|20031.14|19911.14|20012.16|19892.16|20078.24|19958.24|20010.88|19890.88|294
1631273700000|2021-09-10 11:35:00|20012.25|19892.25|20060.36|19940.36|20060.36|19940.36|20011.19|19891.19|290
1631274000000|2021-09-10 11:40:00|20060.47|19940.47|20030.19|19910.19|20085.73|19965.73|20030.19|19910.19|289
1631274300000|2021-09-10 11:45:00|20029.43|19909.43|20068.5|19948.5|20082.53|19962.53|20012.97|19892.97|295
1631274600000|2021-09-10 11:50:00|20068.69|19948.69|20145.91|20025.91|20145.91|20025.91|20059.44|19939.44|291
1631274900000|2021-09-10 11:55:00|20146.9|20026.9|20150.71|20030.71|20167.56|20047.56|20142.7|20022.7|291
1631275200000|2021-09-10 12:00:00|20150.58|20030.58|20107.99|19987.99|20152.3|20032.3|20104.5|19984.5|294
1631275500000|2021-09-10 12:05:00|20107.56|19987.56|20134.05|20014.05|20149.5|20029.5|20107.43|19987.43|291
1631275800000|2021-09-10 12:10:00|20134.19|20014.19|20122.48|20002.48|20209.41|20089.41|20122.48|20002.48|292
1631276100000|2021-09-10 12:15:00|20121.73|20001.73|20040.57|19920.57|20121.73|20001.73|20001.77|19881.77|299
1631276400000|2021-09-10 12:20:00|20039.65|19919.65|20048.09|19928.09|20099.96|19979.96|20039.65|19919.65|295
1631276700000|2021-09-10 12:25:00|20048.14|19928.14|20012.89|19892.89|20068.56|19948.56|20010.34|19890.34|295
1631277000000|2021-09-10 12:30:00|20012.92|19892.92|19996.85|19876.85|20014.21|19894.21|19955.33|19835.33|298
1631277300000|2021-09-10 12:35:00|19996.51|19876.51|20012.05|19892.05|20035.05|19915.05|19995.68|19875.68|300
1631277600000|2021-09-10 12:40:00|20011.41|19891.41|20080.91|19960.91|20085.16|19965.16|20007.28|19887.28|296
1631277900000|2021-09-10 12:45:00|20081.04|19961.04|19977.41|19857.41|20083.86|19963.86|19974.84|19854.84|297
1631278200000|2021-09-10 12:50:00|19977.5|19857.5|19973.22|19853.22|19993.33|19873.33|19963.34|19843.34|297
1631278500000|2021-09-10 12:55:00|19973.25|19853.25|19951.3|19831.3|19979.69|19859.69|19934.22|19814.22|297
1631278800000|2021-09-10 13:00:00|19951.54|19831.54|19897.71|19777.71|19981.06|19861.06|19894.73|19774.73|296
1631279100000|2021-09-10 13:05:00|19897.27|19777.27|19925.19|19805.19|19933.87|19813.87|19859.36|19739.36|296
1631279400000|2021-09-10 13:10:00|19927.09|19807.09|19873.42|19753.42|19954.45|19834.45|19868.84|19748.84|296
1631279700000|2021-09-10 13:15:00|19873.35|19753.35|19780.52|19660.52|19885.22|19765.22|19755.45|19635.45|298
1631280000000|2021-09-10 13:20:00|19779.89|19659.89|19720.44|19600.44|19796.67|19676.67|19720.44|19600.44|298
1631280300000|2021-09-10 13:25:00|19720.99|19600.99|19871.93|19751.93|19871.93|19751.93|19714.91|19594.91|297
1631280600000|2021-09-10 13:30:00|19872.61|19752.61|19902.15|19782.15|19990.05|19870.05|19872.61|19752.61|296
1631280900000|2021-09-10 13:35:00|19899.95|19779.95|19787.96|19667.96|19905.96|19785.96|19768.28|19648.28|297
1631281200000|2021-09-10 13:40:00|19786.42|19666.42|19751.13|19631.13|19806.85|19686.85|19748.12|19628.12|296
1631281500000|2021-09-10 13:45:00|19752.48|19632.48|19826.84|19706.84|19832.25|19712.25|19752.48|19632.48|298
1631281800000|2021-09-10 13:50:00|19826.9|19706.9|19804.03|19684.03|19833.74|19713.74|19798.45|19678.45|295
1631282100000|2021-09-10 13:55:00|19804.55|19684.55|19753.12|19633.12|19805.19|19685.19|19753.12|19633.12|296
1631282400000|2021-09-10 14:00:00|19753.46|19633.46|19679.01|19559.01|19753.46|19633.46|19679.01|19559.01|299
1631282700000|2021-09-10 14:05:00|19677.22|19557.22|19648.33|19528.33|19771|19651|19499.99|19379.99|300
1631283000000|2021-09-10 14:10:00|19648.44|19528.44|19590.76|19470.76|19648.44|19528.44|19577.75|19457.75|298
1631283300000|2021-09-10 14:15:00|19591.26|19471.26|19686.74|19566.74|19713.14|19593.14|19591.26|19471.26|298
1631283600000|2021-09-10 14:20:00|19686.89|19566.89|19517.9|19397.9|19689.69|19569.69|19506.57|19386.57|300
1631283900000|2021-09-10 14:25:00|19516.56|19396.56|19315.6|19195.6|19530.62|19410.62|19295.79|19175.79|299
1631284200000|2021-09-10 14:30:00|19316.36|19196.36|19337.74|19217.74|19337.77|19217.77|19188.78|19068.78|299
1631284500000|2021-09-10 14:35:00|19340.38|19220.38|19274.4|19154.4|19393.33|19273.33|19266.72|19146.72|299
1631284800000|2021-09-10 14:40:00|19277.28|19157.28|19128.8|19008.8|19333.81|19213.81|19128.44|19008.44|300
1631285100000|2021-09-10 14:45:00|19128.14|19008.14|19280.23|19160.23|19289.15|19169.15|19116.8|18996.8|298
1631285400000|2021-09-10 14:50:00|19282.68|19162.68|19287.87|19167.87|19363.07|19243.07|19282.68|19162.68|300
1631285700000|2021-09-10 14:55:00|19287.13|19167.13|19199.05|19079.05|19327.39|19207.39|19173.95|19053.95|300
1631286000000|2021-09-10 15:00:00|19200.75|19080.75|19248.22|19128.22|19348.56|19228.56|19200.75|19080.75|298
1631286300000|2021-09-10 15:05:00|19248.06|19128.06|19217.27|19097.27|19294.44|19174.44|19183.61|19063.61|297
1631286600000|2021-09-10 15:10:00|19216.91|19096.91|19169.59|19049.59|19223.1|19103.1|19012.31|18892.31|300
1631286900000|2021-09-10 15:15:00|19171.52|19051.52|19292.09|19172.09|19292.37|19172.37|19165.54|19045.54|300
1631287200000|2021-09-10 15:20:00|19292.78|19172.78|19267.27|19147.27|19294.92|19174.92|19238.49|19118.49|298
1631287500000|2021-09-10 15:25:00|19267|19147|19335.66|19215.66|19345.24|19225.24|19252.05|19132.05|297
1631287800000|2021-09-10 15:30:00|19335.78|19215.78|19351.71|19231.71|19375.72|19255.72|19335.78|19215.78|299
1631288100000|2021-09-10 15:35:00|19352.86|19232.86|19404.54|19284.54|19408.33|19288.33|19337.52|19217.52|296
1631288400000|2021-09-10 15:40:00|19404.56|19284.56|19478.51|19358.51|19482.18|19362.18|19402.08|19282.08|298
1631288700000|2021-09-10 15:45:00|19480.1|19360.1|19487.55|19367.55|19491.05|19371.05|19442.33|19322.33|295
1631289000000|2021-09-10 15:50:00|19488.01|19368.01|19563.52|19443.52|19598.17|19478.17|19483.31|19363.31|299
1631289300000|2021-09-10 15:55:00|19562.53|19442.53|19560.37|19440.37|19569.68|19449.68|19526.59|19406.59|299
1631289600000|2021-09-10 16:00:00|19560.11|19440.11|19540.71|19420.71|19578.17|19458.17|19521.42|19401.42|294
1631289900000|2021-09-10 16:05:00|19540.79|19420.79|19510.52|19390.52|19542.14|19422.14|19483.02|19363.02|296
1631290200000|2021-09-10 16:10:00|19510.28|19390.28|19450.64|19330.64|19511.92|19391.92|19434.25|19314.25|295
1631290500000|2021-09-10 16:15:00|19448.96|19328.96|19540.85|19420.85|19540.85|19420.85|19446.3|19326.3|299
1631290800000|2021-09-10 16:20:00|19541.47|19421.47|19563.4|19443.4|19568.55|19448.55|19521.98|19401.98|296
1631291100000|2021-09-10 16:25:00|19563.47|19443.47|19553|19433|19571.24|19451.24|19550.41|19430.41|296
1631291400000|2021-09-10 16:30:00|19552.96|19432.96|19514.56|19394.56|19565.65|19445.65|19511.52|19391.52|289
1631291700000|2021-09-10 16:35:00|19514.23|19394.23|19478.94|19358.94|19514.23|19394.23|19469.75|19349.75|296
1631292000000|2021-09-10 16:40:00|19479.08|19359.08|19498.92|19378.92|19500.04|19380.04|19446.44|19326.44|298
1631292300000|2021-09-10 16:45:00|19499.95|19379.95|19462.06|19342.06|19500.39|19380.39|19461.45|19341.45|296
1631292600000|2021-09-10 16:50:00|19461.72|19341.72|19477.1|19357.1|19509.63|19389.63|19458.03|19338.03|296
1631292900000|2021-09-10 16:55:00|19477.05|19357.05|19504.75|19384.75|19519.05|19399.05|19475.04|19355.04|296
1631293200000|2021-09-10 17:00:00|19503.96|19383.96|19484.85|19364.85|19540.29|19420.29|19484.62|19364.62|291
1631293500000|2021-09-10 17:05:00|19483.97|19363.97|19444.47|19324.47|19489.59|19369.59|19442.55|19322.55|296
1631293800000|2021-09-10 17:10:00|19445.01|19325.01|19489.36|19369.36|19495.89|19375.89|19438.29|19318.29|296
1631294100000|2021-09-10 17:15:00|19489.44|19369.44|19561.22|19441.22|19564.28|19444.28|19486.72|19366.72|292
1631294400000|2021-09-10 17:20:00|19560.85|19440.85|19598.21|19478.21|19598.21|19478.21|19546.61|19426.61|292
1631294700000|2021-09-10 17:25:00|19598.22|19478.22|19689.95|19569.95|19689.95|19569.95|19598.22|19478.22|299
1631295000000|2021-09-10 17:30:00|19689.07|19569.07|19644.89|19524.89|19689.07|19569.07|19629.63|19509.63|297
1631295300000|2021-09-10 17:35:00|19644.81|19524.81|19629.69|19509.69|19645.54|19525.54|19617.72|19497.72|293
1631295600000|2021-09-10 17:40:00|19629.86|19509.86|19610.46|19490.46|19631.14|19511.14|19595.44|19475.44|294
1631295900000|2021-09-10 17:45:00|19610.44|19490.44|19644.43|19524.43|19647.69|19527.69|19608.67|19488.67|295
1631296200000|2021-09-10 17:50:00|19644.52|19524.52|19673.48|19553.48|19678.09|19558.09|19636.18|19516.18|291
1631296500000|2021-09-10 17:55:00|19673.91|19553.91|19721.11|19601.11|19722.12|19602.12|19673.91|19553.91|295
1631296800000|2021-09-10 18:00:00|19720.09|19600.09|19689.85|19569.85|19724.46|19604.46|19686.02|19566.02|298
1631297100000|2021-09-10 18:05:00|19690.15|19570.15|19731.85|19611.85|19744.69|19624.69|19690.15|19570.15|293
1631297400000|2021-09-10 18:10:00|19731.79|19611.79|19741.41|19621.41|19772.37|19652.37|19727.59|19607.59|296
1631297700000|2021-09-10 18:15:00|19741.06|19621.06|19714.66|19594.66|19746.98|19626.98|19710.45|19590.45|295
1631298000000|2021-09-10 18:20:00|19713.99|19593.99|19734.69|19614.69|19738.05|19618.05|19713.24|19593.24|295
1631298300000|2021-09-10 18:25:00|19734.44|19614.44|19780.99|19660.99|19788.62|19668.62|19733.99|19613.99|295
1631298600000|2021-09-10 18:30:00|19780.89|19660.89|19707.12|19587.12|19780.89|19660.89|19703.83|19583.83|296
1631298900000|2021-09-10 18:35:00|19707.42|19587.42|19728.16|19608.16|19730|19610|19704.79|19584.79|295
1631299200000|2021-09-10 18:40:00|19728.23|19608.23|19735.88|19615.88|19742.69|19622.69|19720.18|19600.18|294
1631299500000|2021-09-10 18:45:00|19734.67|19614.67|19704.64|19584.64|19742.1|19622.1|19704.2|19584.2|289
1631299800000|2021-09-10 18:50:00|19704.34|19584.34|19672.13|19552.13|19709.22|19589.22|19667.33|19547.33|287
1631300100000|2021-09-10 18:55:00|19672.32|19552.32|19702|19582|19704.48|19584.48|19672.2|19552.2|289
1631300400000|2021-09-10 19:00:00|19702.2|19582.2|19651.72|19531.72|19714.36|19594.36|19651.46|19531.46|290
1631300700000|2021-09-10 19:05:00|19651.94|19531.94|19686.93|19566.93|19696.13|19576.13|19651.19|19531.19|292
1631301000000|2021-09-10 19:10:00|19685.82|19565.82|19648.65|19528.65|19689.44|19569.44|19645.65|19525.65|287
1631301300000|2021-09-10 19:15:00|19648.54|19528.54|19655.39|19535.39|19663.17|19543.17|19640.94|19520.94|287
1631301600000|2021-09-10 19:20:00|19655.47|19535.47|19610.18|19490.18|19679.4|19559.4|19606.28|19486.28|294
1631301900000|2021-09-10 19:25:00|19609.75|19489.75|19605.77|19485.77|19660.51|19540.51|19605.77|19485.77|293
1631302200000|2021-09-10 19:30:00|19605.33|19485.33|19597.52|19477.52|19608.3|19488.3|19578.74|19458.74|296
1631302500000|2021-09-10 19:35:00|19597.98|19477.98|19649.19|19529.19|19649.65|19529.65|19597.98|19477.98|288
1631302800000|2021-09-10 19:40:00|19649.54|19529.54|19610.2|19490.2|19650.68|19530.68|19610.2|19490.2|289
1631303100000|2021-09-10 19:45:00|19609.96|19489.96|19654.78|19534.78|19654.78|19534.78|19607.22|19487.22|293
1631303400000|2021-09-10 19:50:00|19655.33|19535.33|19640.07|19520.07|19668.8|19548.8|19639.46|19519.46|293
1631303700000|2021-09-10 19:55:00|19638.71|19518.71|19628.94|19508.94|19650.89|19530.89|19614.68|19494.68|293
1631304000000|2021-09-10 20:00:00|19628.98|19508.98|19696.75|19576.75|19715.46|19595.46|19628.68|19508.68|293
1631304300000|2021-09-10 20:05:00|19697.92|19577.92|19716.9|19596.9|19738.44|19618.44|19686.96|19566.96|296
1631304600000|2021-09-10 20:10:00|19717.47|19597.47|19734.18|19614.18|19736.33|19616.33|19704.34|19584.34|293
1631304900000|2021-09-10 20:15:00|19733.76|19613.76|19709.16|19589.16|19745.71|19625.71|19709.13|19589.13|294
1631305200000|2021-09-10 20:20:00|19708.82|19588.82|19673.23|19553.23|19710.87|19590.87|19672.63|19552.63|285
1631305500000|2021-09-10 20:25:00|19673.13|19553.13|19647.66|19527.66|19681.16|19561.16|19647.59|19527.59|294
1631305800000|2021-09-10 20:30:00|19647.38|19527.38|19576.86|19456.86|19650.98|19530.98|19576.86|19456.86|293
1631306100000|2021-09-10 20:35:00|19576.26|19456.26|19486.86|19366.86|19576.26|19456.26|19486.86|19366.86|295
1631306400000|2021-09-10 20:40:00|19485.5|19365.5|19449.02|19329.02|19485.5|19365.5|19417.68|19297.68|292
1631306700000|2021-09-10 20:45:00|19448.77|19328.77|19393.72|19273.72|19449.39|19329.39|19374.59|19254.59|296
1631307000000|2021-09-10 20:50:00|19393.62|19273.62|19365.96|19245.96|19412.43|19292.43|19363.68|19243.68|293
1631307300000|2021-09-10 20:55:00|19364.99|19244.99|19309.34|19189.34|19369.81|19249.81|19296.59|19176.59|235
1631343600000|2021-09-11 07:00:00|19526.08|19406.08|19504.73|19384.73|19540.9|19420.9|19467.55|19347.55|294
1631343900000|2021-09-11 07:05:00|19504.88|19384.88|19465.12|19345.12|19504.88|19384.88|19457.22|19337.22|296
1631344200000|2021-09-11 07:10:00|19465.01|19345.01|19428.75|19308.75|19467.66|19347.66|19424.46|19304.46|287
1631344500000|2021-09-11 07:15:00|19428.4|19308.4|19374.46|19254.46|19451.12|19331.12|19354.52|19234.52|297
1631344800000|2021-09-11 07:20:00|19374.81|19254.81|19320.38|19200.38|19374.81|19254.81|19307.26|19187.26|293
1631345100000|2021-09-11 07:25:00|19320.13|19200.13|19317.4|19197.4|19341.36|19221.36|19308.81|19188.81|294
1631345400000|2021-09-11 07:30:00|19316.97|19196.97|19333.36|19213.36|19338.06|19218.06|19258.13|19138.13|297
1631345700000|2021-09-11 07:35:00|19333.41|19213.41|19323.45|19203.45|19342.85|19222.85|19308.02|19188.02|297
1631346000000|2021-09-11 07:40:00|19324.43|19204.43|19288.53|19168.53|19334.09|19214.09|19287.85|19167.85|294
1631346300000|2021-09-11 07:45:00|19288.8|19168.8|19306.09|19186.09|19306.09|19186.09|19268.1|19148.1|296
1631346600000|2021-09-11 07:50:00|19305.94|19185.94|19362.91|19242.91|19364.44|19244.44|19305.85|19185.85|288
1631346900000|2021-09-11 07:55:00|19363.3|19243.3|19400.52|19280.52|19437.28|19317.28|19363.3|19243.3|292
1631347200000|2021-09-11 08:00:00|19404.08|19284.08|19404.77|19284.77|19455.64|19335.64|19404.08|19284.08|295
1631347500000|2021-09-11 08:05:00|19404.89|19284.89|19407.57|19287.57|19407.57|19287.57|19360.72|19240.72|296
1631347800000|2021-09-11 08:10:00|19407.71|19287.71|19428.4|19308.4|19428.4|19308.4|19403|19283|282
1631348100000|2021-09-11 08:15:00|19428.55|19308.55|19417.07|19297.07|19452.08|19332.08|19416.28|19296.28|293
1631348400000|2021-09-11 08:20:00|19417.09|19297.09|19370.61|19250.61|19417.61|19297.61|19358|19238|291
1631348700000|2021-09-11 08:25:00|19370.39|19250.39|19314.93|19194.93|19374.81|19254.81|19314.6|19194.6|288
1631349000000|2021-09-11 08:30:00|19314.95|19194.95|19343.09|19223.09|19344.03|19224.03|19291.79|19171.79|290
1631349300000|2021-09-11 08:35:00|19343.08|19223.08|19383.65|19263.65|19387.78|19267.78|19341.34|19221.34|273
1631349600000|2021-09-11 08:40:00|19383.7|19263.7|19433.51|19313.51|19433.51|19313.51|19382.59|19262.59|280
1631349900000|2021-09-11 08:45:00|19436.14|19316.14|19453.02|19333.02|19459.23|19339.23|19434.71|19314.71|285
1631350200000|2021-09-11 08:50:00|19453.13|19333.13|19481.17|19361.17|19481.17|19361.17|19453.08|19333.08|289
1631350500000|2021-09-11 08:55:00|19481.32|19361.32|19468.78|19348.78|19515.52|19395.52|19468.4|19348.4|292
1631350800000|2021-09-11 09:00:00|19468.39|19348.39|19451.05|19331.05|19487.42|19367.42|19442.66|19322.66|295
1631351100000|2021-09-11 09:05:00|19451.17|19331.17|19383.24|19263.24|19452.57|19332.57|19383.24|19263.24|281
1631351400000|2021-09-11 09:10:00|19383.26|19263.26|19355.55|19235.55|19390.38|19270.38|19355.55|19235.55|295
1631351700000|2021-09-11 09:15:00|19355.61|19235.61|19401.53|19281.53|19401.62|19281.62|19341.04|19221.04|297
1631352000000|2021-09-11 09:20:00|19401.71|19281.71|19456.38|19336.38|19464.35|19344.35|19401.71|19281.71|293
1631352300000|2021-09-11 09:25:00|19456.27|19336.27|19516.69|19396.69|19518.59|19398.59|19456.27|19336.27|296
1631352600000|2021-09-11 09:30:00|19516.33|19396.33|19485.19|19365.19|19550.51|19430.51|19484.54|19364.54|293
1631352900000|2021-09-11 09:35:00|19486.4|19366.4|19518.08|19398.08|19518.86|19398.86|19483.5|19363.5|283
1631353200000|2021-09-11 09:40:00|19517.62|19397.62|19501.21|19381.21|19533.29|19413.29|19500.81|19380.81|286
1631353500000|2021-09-11 09:45:00|19501.03|19381.03|19557.6|19437.6|19561.16|19441.16|19489.93|19369.93|278
1631353800000|2021-09-11 09:50:00|19558.44|19438.44|19621.24|19501.24|19622.16|19502.16|19558.02|19438.02|291
1631354100000|2021-09-11 09:55:00|19621.41|19501.41|19667.66|19547.66|19673.22|19553.22|19620.19|19500.19|287
1631354400000|2021-09-11 10:00:00|19667.67|19547.67|19697.3|19577.3|19730.49|19610.49|19667.67|19547.67|298
1631354700000|2021-09-11 10:05:00|19696.4|19576.4|19679.42|19559.42|19696.4|19576.4|19642.93|19522.93|291
1631355000000|2021-09-11 10:10:00|19679.8|19559.8|19743.83|19623.83|19743.83|19623.83|19675.71|19555.71|289
1631355300000|2021-09-11 10:15:00|19744.81|19624.81|19823.09|19703.09|19823.09|19703.09|19743.64|19623.64|298
1631355600000|2021-09-11 10:20:00|19823.42|19703.42|19932.27|19812.27|19932.74|19812.74|19823.42|19703.42|296
1631355900000|2021-09-11 10:25:00|19931.56|19811.56|19928.53|19808.53|19933.7|19813.7|19910.14|19790.14|298
1631356200000|2021-09-11 10:30:00|19928.15|19808.15|19877.88|19757.88|19928.29|19808.29|19861.77|19741.77|298
1631356500000|2021-09-11 10:35:00|19876.02|19756.02|19873.55|19753.55|19876.72|19756.72|19808.12|19688.12|298
1631356800000|2021-09-11 10:40:00|19873.31|19753.31|19905.88|19785.88|19905.88|19785.88|19851.82|19731.82|291
1631357100000|2021-09-11 10:45:00|19904.74|19784.74|19872.76|19752.76|19906.65|19786.65|19841.84|19721.84|290
1631357400000|2021-09-11 10:50:00|19872.37|19752.37|19941.28|19821.28|19941.28|19821.28|19869.77|19749.77|293
1631357700000|2021-09-11 10:55:00|19940.87|19820.87|19971.78|19851.78|19973.89|19853.89|19935.72|19815.72|292
1631358000000|2021-09-11 11:00:00|19972.5|19852.5|19986.68|19866.68|20002.73|19882.73|19966.45|19846.45|298
1631358300000|2021-09-11 11:05:00|19986.91|19866.91|19934.59|19814.59|19998.24|19878.24|19932.14|19812.14|297
1631358600000|2021-09-11 11:10:00|19934.16|19814.16|19963.49|19843.49|19984.6|19864.6|19934.16|19814.16|298
1631358900000|2021-09-11 11:15:00|19961.39|19841.39|19937.38|19817.38|19981.6|19861.6|19927.28|19807.28|298
1631359200000|2021-09-11 11:20:00|19937.78|19817.78|19946.35|19826.35|19957.83|19837.83|19926.62|19806.62|299
1631359500000|2021-09-11 11:25:00|19946.66|19826.66|20011.13|19891.13|20011.13|19891.13|19944.38|19824.38|296
1631359800000|2021-09-11 11:30:00|20011.23|19891.23|19988.54|19868.54|20022.14|19902.14|19974.14|19854.14|298
1631360100000|2021-09-11 11:35:00|19990.96|19870.96|19966.67|19846.67|19999.27|19879.27|19965.52|19845.52|291
1631360400000|2021-09-11 11:40:00|19966.25|19846.25|20011.38|19891.38|20051.59|19931.59|19954.92|19834.92|300
1631360700000|2021-09-11 11:45:00|20011.08|19891.08|20021.34|19901.34|20052.89|19932.89|20011.08|19891.08|294
1631361000000|2021-09-11 11:50:00|20022.06|19902.06|19957.12|19837.12|20025.12|19905.12|19957.12|19837.12|291
1631361300000|2021-09-11 11:55:00|19957.57|19837.57|19994.4|19874.4|19994.5|19874.5|19934.45|19814.45|295
1631361600000|2021-09-11 12:00:00|19994.56|19874.56|20102.24|19982.24|20102.24|19982.24|19994.56|19874.56|295
1631361900000|2021-09-11 12:05:00|20103.05|19983.05|20072.54|19952.54|20105.05|19985.05|20051.21|19931.21|300
1631362200000|2021-09-11 12:10:00|20072.22|19952.22|20009.46|19889.46|20072.22|19952.22|19997.4|19877.4|299
1631362500000|2021-09-11 12:15:00|20009.81|19889.81|20101.25|19981.25|20101.56|19981.56|20009.63|19889.63|295
1631362800000|2021-09-11 12:20:00|20101.67|19981.67|20212.74|20092.74|20216.7|20096.7|20100.18|19980.18|296
1631363100000|2021-09-11 12:25:00|20213.12|20093.12|20180.9|20060.9|20213.12|20093.12|20157.53|20037.53|297
1631363400000|2021-09-11 12:30:00|20181.27|20061.27|20191.05|20071.05|20195.3|20075.3|20132.66|20012.66|296
1631363700000|2021-09-11 12:35:00|20191.27|20071.27|20244.58|20124.58|20249.05|20129.05|20191.27|20071.27|299
1631364000000|2021-09-11 12:40:00|20244.68|20124.68|20213.41|20093.41|20263.78|20143.78|20213.41|20093.41|298
1631364300000|2021-09-11 12:45:00|20214.45|20094.45|20191.74|20071.74|20226.4|20106.4|20185.67|20065.67|298
1631364600000|2021-09-11 12:50:00|20192.92|20072.92|20111.81|19991.81|20192.92|20072.92|20109.89|19989.89|297
1631364900000|2021-09-11 12:55:00|20110.18|19990.18|20108.29|19988.29|20139.99|20019.99|20103.82|19983.82|295
1631365200000|2021-09-11 13:00:00|20106.95|19986.95|20167.99|20047.99|20182.98|20062.98|20082.72|19962.72|299
1631365500000|2021-09-11 13:05:00|20167.14|20047.14|20146.48|20026.48|20190.42|20070.42|20145.96|20025.96|297
1631365800000|2021-09-11 13:10:00|20146.73|20026.73|20131.43|20011.43|20160.93|20040.93|20129.99|20009.99|298
1631366100000|2021-09-11 13:15:00|20130.13|20010.13|20166.47|20046.47|20166.77|20046.77|20130.13|20010.13|299
1631366400000|2021-09-11 13:20:00|20165.53|20045.53|20140.61|20020.61|20170.52|20050.52|20127.04|20007.04|295
1631366700000|2021-09-11 13:25:00|20140.47|20020.47|20105.43|19985.43|20140.47|20020.47|20097.94|19977.94|296
1631367000000|2021-09-11 13:30:00|20105.42|19985.42|20044.15|19924.15|20138.83|20018.83|20041.54|19921.54|298
1631367300000|2021-09-11 13:35:00|20044.34|19924.34|20049.56|19929.56|20077.92|19957.92|20038.1|19918.1|296
1631367600000|2021-09-11 13:40:00|20049.52|19929.52|20077.17|19957.17|20089.25|19969.25|20046.03|19926.03|295
1631367900000|2021-09-11 13:45:00|20077.59|19957.59|20006.22|19886.22|20083.96|19963.96|19984.29|19864.29|296
1631368200000|2021-09-11 13:50:00|20006.62|19886.62|20009.06|19889.06|20032.67|19912.67|20005.63|19885.63|292
1631368500000|2021-09-11 13:55:00|20007.31|19887.31|20088.88|19968.88|20099.85|19979.85|19997.76|19877.76|300
1631368800000|2021-09-11 14:00:00|20089.68|19969.68|20094.45|19974.45|20129.64|20009.64|20076.14|19956.14|300
1631369100000|2021-09-11 14:05:00|20093.92|19973.92|20074|19954|20103.16|19983.16|20072.93|19952.93|295
1631369400000|2021-09-11 14:10:00|20074.4|19954.4|20122.13|20002.13|20122.13|20002.13|20073.54|19953.54|296
1631369700000|2021-09-11 14:15:00|20122.52|20002.52|20102.38|19982.38|20135.6|20015.6|20101.36|19981.36|296
1631370000000|2021-09-11 14:20:00|20101.87|19981.87|20155.59|20035.59|20173.41|20053.41|20091.68|19971.68|294
1631370300000|2021-09-11 14:25:00|20155.7|20035.7|20159.4|20039.4|20198.71|20078.71|20153.12|20033.12|296
1631370600000|2021-09-11 14:30:00|20160.48|20040.48|20125.06|20005.06|20176.02|20056.02|20122.89|20002.89|294
1631370900000|2021-09-11 14:35:00|20124.98|20004.98|20153.52|20033.52|20158.71|20038.71|20124.98|20004.98|286
1631371200000|2021-09-11 14:40:00|20152.62|20032.62|20166.45|20046.45|20177.29|20057.29|20145.29|20025.29|293
1631371500000|2021-09-11 14:45:00|20166.68|20046.68|20133.73|20013.73|20166.68|20046.68|20132.18|20012.18|295
1631371800000|2021-09-11 14:50:00|20133.83|20013.83|20115.05|19995.05|20133.83|20013.83|20096.31|19976.31|298
1631372100000|2021-09-11 14:55:00|20114.92|19994.92|20111.84|19991.84|20122.44|20002.44|20089.39|19969.39|286
1631372400000|2021-09-11 15:00:00|20112.11|19992.11|20097.35|19977.35|20122.37|20002.37|20097.32|19977.32|287
1631372700000|2021-09-11 15:05:00|20097.18|19977.18|20079.67|19959.67|20097.18|19977.18|20067.78|19947.78|291
1631373000000|2021-09-11 15:10:00|20079.96|19959.96|20059.47|19939.47|20080.81|19960.81|20052.84|19932.84|294
1631373300000|2021-09-11 15:15:00|20060.11|19940.11|20106.19|19986.19|20113.93|19993.93|20060.11|19940.11|299
1631373600000|2021-09-11 15:20:00|20106.09|19986.09|20119.77|19999.77|20119.77|19999.77|20094.82|19974.82|292
1631373900000|2021-09-11 15:25:00|20120.71|20000.71|20113.07|19993.07|20126.27|20006.27|20102.89|19982.89|292
1631374200000|2021-09-11 15:30:00|20112.21|19992.21|20091.43|19971.43|20124.58|20004.58|20090.77|19970.77|290
1631374500000|2021-09-11 15:35:00|20092.12|19972.12|20063.35|19943.35|20092.12|19972.12|20057.94|19937.94|292
1631374800000|2021-09-11 15:40:00|20063.27|19943.27|20064.07|19944.07|20068.81|19948.81|20056.25|19936.25|287
1631375100000|2021-09-11 15:45:00|20064.36|19944.36|20054.69|19934.69|20066.9|19946.9|20035.53|19915.53|297
1631375400000|2021-09-11 15:50:00|20054.24|19934.24|20044.19|19924.19|20080.32|19960.32|20042|19922|290
1631375700000|2021-09-11 15:55:00|20044.91|19924.91|20070.32|19950.32|20073.75|19953.75|20032.27|19912.27|288
1631376000000|2021-09-11 16:00:00|20070.82|19950.82|20012.08|19892.08|20124.04|20004.04|20011.83|19891.83|299
1631376300000|2021-09-11 16:05:00|20011.17|19891.17|19970.3|19850.3|20035.5|19915.5|19965.04|19845.04|300
1631376600000|2021-09-11 16:10:00|19970.77|19850.77|20018.18|19898.18|20025.64|19905.64|19969.39|19849.39|293
1631376900000|2021-09-11 16:15:00|20017.57|19897.57|20085.56|19965.56|20085.93|19965.93|20004.63|19884.63|294
1631377200000|2021-09-11 16:20:00|20085.17|19965.17|20051.91|19931.91|20085.17|19965.17|20037.78|19917.78|293
1631377500000|2021-09-11 16:25:00|20051.93|19931.93|20101.64|19981.64|20108.91|19988.91|20051.06|19931.06|286
1631377800000|2021-09-11 16:30:00|20102.24|19982.24|20130.67|20010.67|20130.67|20010.67|20099.51|19979.51|291
1631378100000|2021-09-11 16:35:00|20130.63|20010.63|20210.33|20090.33|20210.33|20090.33|20128|20008|300
1631378400000|2021-09-11 16:40:00|20213.75|20093.75|20241.47|20121.47|20245.42|20125.42|20213.75|20093.75|298
1631378700000|2021-09-11 16:45:00|20241|20121|20187.7|20067.7|20241.19|20121.19|20182.29|20062.29|295
1631379000000|2021-09-11 16:50:00|20187.16|20067.16|20200.42|20080.42|20210.59|20090.59|20177.58|20057.58|291
1631379300000|2021-09-11 16:55:00|20200.47|20080.47|20185.75|20065.75|20200.47|20080.47|20160.66|20040.66|291
1631379600000|2021-09-11 17:00:00|20187.87|20067.87|20150.18|20030.18|20188.63|20068.63|20150.18|20030.18|288
1631379900000|2021-09-11 17:05:00|20148.89|20028.89|20203.73|20083.73|20207.45|20087.45|20144.87|20024.87|296
1631380200000|2021-09-11 17:10:00|20203.95|20083.95|20226.25|20106.25|20232.41|20112.41|20203.08|20083.08|289
1631380500000|2021-09-11 17:15:00|20225.25|20105.25|20199.33|20079.33|20225.25|20105.25|20192.06|20072.06|293
1631380800000|2021-09-11 17:20:00|20199.38|20079.38|20153.42|20033.42|20199.99|20079.99|20152.97|20032.97|296
1631381100000|2021-09-11 17:25:00|20153.69|20033.69|20141.04|20021.04|20154.2|20034.2|20136.35|20016.35|294
1631381400000|2021-09-11 17:30:00|20141.21|20021.21|20136.81|20016.81|20142.95|20022.95|20113.85|19993.85|294
1631381700000|2021-09-11 17:35:00|20136.28|20016.28|20154.21|20034.21|20154.44|20034.44|20119.62|19999.62|294
1631382000000|2021-09-11 17:40:00|20154.15|20034.15|20166.48|20046.48|20171.34|20051.34|20144.4|20024.4|293
1631382300000|2021-09-11 17:45:00|20166.96|20046.96|20175.61|20055.61|20177.35|20057.35|20132.43|20012.43|294
1631382600000|2021-09-11 17:50:00|20175.28|20055.28|20142.62|20022.62|20175.28|20055.28|20141.46|20021.46|296
1631382900000|2021-09-11 17:55:00|20142.58|20022.58|20123.13|20003.13|20146.83|20026.83|20117.22|19997.22|293
1631383200000|2021-09-11 18:00:00|20123.18|20003.18|20131.98|20011.98|20131.99|20011.99|20109.62|19989.62|290
1631383500000|2021-09-11 18:05:00|20132.02|20012.02|20102.28|19982.28|20134.29|20014.29|20100.86|19980.86|287
1631383800000|2021-09-11 18:10:00|20102.39|19982.39|20097.55|19977.55|20108.22|19988.22|20092.11|19972.11|287
1631384100000|2021-09-11 18:15:00|20098.37|19978.37|20115.84|19995.84|20115.84|19995.84|20098.37|19978.37|286
1631384400000|2021-09-11 18:20:00|20115.78|19995.78|20100.54|19980.54|20140.23|20020.23|20078.28|19958.28|294
1631384700000|2021-09-11 18:25:00|20100.52|19980.52|20106.86|19986.86|20110.04|19990.04|20093.54|19973.54|279
1631385000000|2021-09-11 18:30:00|20106.9|19986.9|20104.58|19984.58|20109.01|19989.01|20084.21|19964.21|271
1631385300000|2021-09-11 18:35:00|20104.17|19984.17|20100.04|19980.04|20104.17|19984.17|20077.22|19957.22|292
1631385600000|2021-09-11 18:40:00|20100.05|19980.05|20070.59|19950.59|20101.29|19981.29|20063.91|19943.91|292
1631385900000|2021-09-11 18:45:00|20075.31|19955.31|20078.82|19958.82|20079.52|19959.52|20067.2|19947.2|291
1631386200000|2021-09-11 18:50:00|20078.88|19958.88|20118.01|19998.01|20123.12|20003.12|20076.97|19956.97|287
1631386500000|2021-09-11 18:55:00|20117.88|19997.88|20166.76|20046.76|20166.87|20046.87|20117.13|19997.13|292
1631386800000|2021-09-11 19:00:00|20166.48|20046.48|20187.24|20067.24|20187.24|20067.24|20147.98|20027.98|294
1631387100000|2021-09-11 19:05:00|20187.03|20067.03|20198.03|20078.03|20198.03|20078.03|20173.96|20053.96|292
1631387400000|2021-09-11 19:10:00|20198.22|20078.22|20184.21|20064.21|20198.81|20078.81|20172.52|20052.52|286
1631387700000|2021-09-11 19:15:00|20183.69|20063.69|20141.66|20021.66|20183.69|20063.69|20135.47|20015.47|290
1631388000000|2021-09-11 19:20:00|20141.42|20021.42|20073.87|19953.87|20141.42|20021.42|20065.39|19945.39|296
1631388300000|2021-09-11 19:25:00|20073.31|19953.31|20075.22|19955.22|20096.62|19976.62|20073.31|19953.31|297
1631388600000|2021-09-11 19:30:00|20072.88|19952.88|19989.87|19869.87|20072.88|19952.88|19988.13|19868.13|296
1631388900000|2021-09-11 19:35:00|19989.14|19869.14|20043.53|19923.53|20046.36|19926.36|19989.14|19869.14|296
1631389200000|2021-09-11 19:40:00|20044.39|19924.39|20075.63|19955.63|20078.38|19958.38|20042.77|19922.77|282
1631389500000|2021-09-11 19:45:00|20076.09|19956.09|20078.24|19958.24|20103.62|19983.62|20069.07|19949.07|287
1631389800000|2021-09-11 19:50:00|20078.27|19958.27|20043.66|19923.66|20089.45|19969.45|20037.56|19917.56|288
1631390100000|2021-09-11 19:55:00|20043.8|19923.8|20030.53|19910.53|20069.73|19949.73|20028.36|19908.36|278
1631390400000|2021-09-11 20:00:00|20029.6|19909.6|19998.35|19878.35|20058.17|19938.17|19998.03|19878.03|292
1631390700000|2021-09-11 20:05:00|19998.3|19878.3|19908.54|19788.54|19998.79|19878.79|19898.11|19778.11|299
1631391000000|2021-09-11 20:10:00|19907.98|19787.98|19918.98|19798.98|19923.12|19803.12|19905.03|19785.03|291
1631391300000|2021-09-11 20:15:00|19920.35|19800.35|19972.37|19852.37|19973.17|19853.17|19919.9|19799.9|290
1631391600000|2021-09-11 20:20:00|19972.51|19852.51|19949.42|19829.42|19986.16|19866.16|19949.42|19829.42|295
1631391900000|2021-09-11 20:25:00|19949.06|19829.06|19956.22|19836.22|19982.68|19862.68|19948.09|19828.09|290
1631392200000|2021-09-11 20:30:00|19956.49|19836.49|19979.35|19859.35|19987.91|19867.91|19956.13|19836.13|291
1631392500000|2021-09-11 20:35:00|19978.66|19858.66|20038.58|19918.58|20038.58|19918.58|19976.24|19856.24|292
1631392800000|2021-09-11 20:40:00|20039.53|19919.53|20027.42|19907.42|20042.37|19922.37|20027.42|19907.42|294
1631393100000|2021-09-11 20:45:00|20027.35|19907.35|20050|19930|20052.79|19932.79|20026.73|19906.73|294
1631393400000|2021-09-11 20:50:00|20050.09|19930.09|20029.01|19909.01|20054.26|19934.26|20027.72|19907.72|288
1631393700000|2021-09-11 20:55:00|20029.53|19909.53|20034.78|19914.78|20041.09|19921.09|20025.99|19905.99|291
1631394000000|2021-09-11 21:00:00|20034.8|19914.8|20078.82|19958.82|20078.82|19958.82|20018.82|19898.82|292
1631394300000|2021-09-11 21:05:00|20078.99|19958.99|20064.55|19944.55|20088.1|19968.1|20050.34|19930.34|290
1631394600000|2021-09-11 21:10:00|20064.4|19944.4|20033.68|19913.68|20064.4|19944.4|20028.22|19908.22|283
1631394900000|2021-09-11 21:15:00|20033.36|19913.36|20022.11|19902.11|20033.39|19913.39|20011.6|19891.6|280
1631395200000|2021-09-11 21:20:00|20022.09|19902.09|20073.38|19953.38|20073.38|19953.38|20022.09|19902.09|288
1631395500000|2021-09-11 21:25:00|20072.61|19952.61|20065.78|19945.78|20072.98|19952.98|20053.45|19933.45|286
1631395800000|2021-09-11 21:30:00|20065.74|19945.74|20057.53|19937.53|20066.33|19946.33|20056.48|19936.48|274
1631396100000|2021-09-11 21:35:00|20057.66|19937.66|20049.57|19929.57|20058.08|19938.08|20049.22|19929.22|263
1631396400000|2021-09-11 21:40:00|20049.6|19929.6|20028.8|19908.8|20064.13|19944.13|20028.8|19908.8|284
1631396700000|2021-09-11 21:45:00|20028.84|19908.84|20053.46|19933.46|20053.5|19933.5|20016.1|19896.1|284
1631397000000|2021-09-11 21:50:00|20052.46|19932.46|20062.18|19942.18|20068.28|19948.28|20036.75|19916.75|283
1631397300000|2021-09-11 21:55:00|20062.29|19942.29|20039.74|19919.74|20064.84|19944.84|20037.89|19917.89|274
1631397600000|2021-09-11 22:00:00|20039.19|19919.19|19958.14|19838.14|20039.19|19919.19|19958.14|19838.14|297
1631397900000|2021-09-11 22:05:00|19958.32|19838.32|19905.36|19785.36|19958.32|19838.32|19900.93|19780.93|292
1631398200000|2021-09-11 22:10:00|19904.8|19784.8|19806.58|19686.58|19910.2|19790.2|19806.58|19686.58|299
1631398500000|2021-09-11 22:15:00|19804.6|19684.6|19860.49|19740.49|19861.45|19741.45|19799.58|19679.58|292
1631398800000|2021-09-11 22:20:00|19860.43|19740.43|19867.33|19747.33|19898.26|19778.26|19856.44|19736.44|293
1631399100000|2021-09-11 22:25:00|19867.74|19747.74|19834.31|19714.31|19867.74|19747.74|19832.68|19712.68|285
1631399400000|2021-09-11 22:30:00|19834.24|19714.24|19840.63|19720.63|19840.63|19720.63|19759.53|19639.53|298
1631399700000|2021-09-11 22:35:00|19841.55|19721.55|19834.8|19714.8|19884.2|19764.2|19830.78|19710.78|298
1631400000000|2021-09-11 22:40:00|19834.74|19714.74|19845.06|19725.06|19845.26|19725.26|19804.54|19684.54|289
1631400300000|2021-09-11 22:45:00|19845.38|19725.38|19793.93|19673.93|19846.28|19726.28|19793.93|19673.93|292
1631400600000|2021-09-11 22:50:00|19793.91|19673.91|19748.81|19628.81|19793.91|19673.91|19748.54|19628.54|295
1631400900000|2021-09-11 22:55:00|19748.65|19628.65|19699.47|19579.47|19748.97|19628.97|19688.26|19568.26|299
1631401200000|2021-09-11 23:00:00|19699.67|19579.67|19740.77|19620.77|19747.94|19627.94|19663.75|19543.75|294
1631401500000|2021-09-11 23:05:00|19741.3|19621.3|19676.71|19556.71|19742.06|19622.06|19676.71|19556.71|290
1631401800000|2021-09-11 23:10:00|19676.33|19556.33|19634.47|19514.47|19676.33|19556.33|19633.92|19513.92|293
1631402100000|2021-09-11 23:15:00|19634.35|19514.35|19678.93|19558.93|19678.93|19558.93|19613.19|19493.19|290
1631402400000|2021-09-11 23:20:00|19679.5|19559.5|19745.99|19625.99|19761.16|19641.16|19679.5|19559.5|293
1631402700000|2021-09-11 23:25:00|19745.98|19625.98|19786.45|19666.45|19788.68|19668.68|19743.6|19623.6|293
1631403000000|2021-09-11 23:30:00|19786.76|19666.76|19701.62|19581.62|19786.91|19666.91|19701.62|19581.62|291
1631403300000|2021-09-11 23:35:00|19701.12|19581.12|19703.56|19583.56|19703.56|19583.56|19670.91|19550.91|295
1631403600000|2021-09-11 23:40:00|19703.69|19583.69|19685.62|19565.62|19713.38|19593.38|19655.22|19535.22|294
1631403900000|2021-09-11 23:45:00|19685.54|19565.54|19741.19|19621.19|19752.97|19632.97|19673.53|19553.53|291
1631404200000|2021-09-11 23:50:00|19740.76|19620.76|19762.86|19642.86|19762.86|19642.86|19722.18|19602.18|293
1631404500000|2021-09-11 23:55:00|19763.41|19643.41|19802.57|19682.57|19802.82|19682.82|19763.41|19643.41|294
1631404800000|2021-09-12 00:00:00|19802.79|19682.79|19808.66|19688.66|19831.26|19711.26|19758.6|19638.6|299
1631405100000|2021-09-12 00:05:00|19808.08|19688.08|19864.86|19744.86|19865.05|19745.05|19781.76|19661.76|298
1631405400000|2021-09-12 00:10:00|19866.45|19746.45|19865.21|19745.21|19886.41|19766.41|19862.78|19742.78|298
1631405700000|2021-09-12 00:15:00|19864.48|19744.48|19791.51|19671.51|19864.48|19744.48|19773.05|19653.05|295
1631406000000|2021-09-12 00:20:00|19791.56|19671.56|19786.46|19666.46|19794.14|19674.14|19778.34|19658.34|294
1631406300000|2021-09-12 00:25:00|19785.78|19665.78|19704.68|19584.68|19785.78|19665.78|19704.68|19584.68|295
1631406600000|2021-09-12 00:30:00|19705.36|19585.36|19636.84|19516.84|19707.91|19587.91|19636.3|19516.3|295
1631406900000|2021-09-12 00:35:00|19636.57|19516.57|19647.93|19527.93|19651.35|19531.35|19560.14|19440.14|296
1631407200000|2021-09-12 00:40:00|19647.47|19527.47|19569.56|19449.56|19648.88|19528.88|19564.36|19444.36|298
1631407500000|2021-09-12 00:45:00|19569.6|19449.6|19538.09|19418.09|19572.68|19452.68|19517.48|19397.48|298
1631407800000|2021-09-12 00:50:00|19538.04|19418.04|19574.35|19454.35|19588.17|19468.17|19533.01|19413.01|293
1631408100000|2021-09-12 00:55:00|19574.54|19454.54|19652.38|19532.38|19665.84|19545.84|19566.05|19446.05|297
1631408400000|2021-09-12 01:00:00|19652.43|19532.43|19664.44|19544.44|19681.3|19561.3|19616.54|19496.54|296
1631408700000|2021-09-12 01:05:00|19663.8|19543.8|19603.26|19483.26|19665.09|19545.09|19600.53|19480.53|297
1631409000000|2021-09-12 01:10:00|19603.48|19483.48|19578.74|19458.74|19611.35|19491.35|19578.74|19458.74|286
1631409300000|2021-09-12 01:15:00|19579.05|19459.05|19499.2|19379.2|19583.34|19463.34|19499.2|19379.2|296
1631409600000|2021-09-12 01:20:00|19499.88|19379.88|19461.63|19341.63|19503.4|19383.4|19460.53|19340.53|297
1631409900000|2021-09-12 01:25:00|19460.4|19340.4|19514.39|19394.39|19527.57|19407.57|19457.35|19337.35|297
1631410200000|2021-09-12 01:30:00|19514.5|19394.5|19540.62|19420.62|19552.26|19432.26|19508.98|19388.98|289
1631410500000|2021-09-12 01:35:00|19540.74|19420.74|19579.2|19459.2|19580.05|19460.05|19540.59|19420.59|297
1631410800000|2021-09-12 01:40:00|19579.78|19459.78|19586.37|19466.37|19589.1|19469.1|19554.65|19434.65|291
1631411100000|2021-09-12 01:45:00|19586.67|19466.67|19616.73|19496.73|19619.41|19499.41|19573.68|19453.68|290
1631411400000|2021-09-12 01:50:00|19616.87|19496.87|19581.33|19461.33|19616.87|19496.87|19581.33|19461.33|292
1631411700000|2021-09-12 01:55:00|19581.13|19461.13|19642.06|19522.06|19643.73|19523.73|19574.53|19454.53|294
1631412000000|2021-09-12 02:00:00|19642.14|19522.14|19691.27|19571.27|19695.69|19575.69|19630.8|19510.8|295
1631412300000|2021-09-12 02:05:00|19690.98|19570.98|19735.01|19615.01|19735.01|19615.01|19684.18|19564.18|298
1631412600000|2021-09-12 02:10:00|19734.91|19614.91|19758.2|19638.2|19759.07|19639.07|19731.25|19611.25|297
1631412900000|2021-09-12 02:15:00|19758.24|19638.24|19798.23|19678.23|19804.61|19684.61|19749.3|19629.3|295
1631413200000|2021-09-12 02:20:00|19798.25|19678.25|19785.88|19665.88|19803.94|19683.94|19767.88|19647.88|286
1631413500000|2021-09-12 02:25:00|19785.8|19665.8|19748.23|19628.23|19790.7|19670.7|19743.76|19623.76|290
1631413800000|2021-09-12 02:30:00|19748.59|19628.59|19727.12|19607.12|19751.71|19631.71|19721.17|19601.17|283
1631414100000|2021-09-12 02:35:00|19726.91|19606.91|19720.74|19600.74|19727.17|19607.17|19704.21|19584.21|283
1631414400000|2021-09-12 02:40:00|19720.77|19600.77|19783.95|19663.95|19783.95|19663.95|19720.77|19600.77|291
1631414700000|2021-09-12 02:45:00|19784.97|19664.97|19751.53|19631.53|19795.02|19675.02|19749.36|19629.36|291
1631415000000|2021-09-12 02:50:00|19751.38|19631.38|19774.78|19654.78|19777.24|19657.24|19745.25|19625.25|274
1631415300000|2021-09-12 02:55:00|19772.61|19652.61|19793.16|19673.16|19793.9|19673.9|19762.72|19642.72|290
1631415600000|2021-09-12 03:00:00|19792.42|19672.42|19784.77|19664.77|19792.65|19672.65|19770.14|19650.14|285
1631415900000|2021-09-12 03:05:00|19783.85|19663.85|19826.78|19706.78|19826.78|19706.78|19770.37|19650.37|290
1631416200000|2021-09-12 03:10:00|19826.2|19706.2|19858.75|19738.75|19858.75|19738.75|19825.11|19705.11|284
1631416500000|2021-09-12 03:15:00|19858.61|19738.61|19881.19|19761.19|19883.52|19763.52|19845.34|19725.34|289
1631416800000|2021-09-12 03:20:00|19881.3|19761.3|19882.86|19762.86|19885.33|19765.33|19874.19|19754.19|294
1631417100000|2021-09-12 03:25:00|19883.11|19763.11|19871.96|19751.96|19883.65|19763.65|19866.72|19746.72|291
1631417400000|2021-09-12 03:30:00|19872.02|19752.02|19849.99|19729.99|19884.03|19764.03|19844.47|19724.47|280
1631417700000|2021-09-12 03:35:00|19851.51|19731.51|19838.28|19718.28|19858.96|19738.96|19837.9|19717.9|280
1631418000000|2021-09-12 03:40:00|19838.06|19718.06|19850.84|19730.84|19853.32|19733.32|19833.98|19713.98|288
1631418300000|2021-09-12 03:45:00|19850.17|19730.17|19881.22|19761.22|19882.96|19762.96|19846.39|19726.39|274
1631418600000|2021-09-12 03:50:00|19881.25|19761.25|19852.56|19732.56|19882.38|19762.38|19840.93|19720.93|288
1631418900000|2021-09-12 03:55:00|19852.44|19732.44|19894.04|19774.04|19894.04|19774.04|19851.81|19731.81|281
1631419200000|2021-09-12 04:00:00|19894.24|19774.24|19848.18|19728.18|19898.41|19778.41|19842.65|19722.65|294
1631419500000|2021-09-12 04:05:00|19848.68|19728.68|19854.59|19734.59|19870.81|19750.81|19848.68|19728.68|291
1631419800000|2021-09-12 04:10:00|19854.31|19734.31|19854.63|19734.63|19855.85|19735.85|19845.13|19725.13|296
1631420100000|2021-09-12 04:15:00|19854.67|19734.67|19842.51|19722.51|19860.13|19740.13|19842.32|19722.32|283
1631420400000|2021-09-12 04:20:00|19839.58|19719.58|19860.82|19740.82|19862.45|19742.45|19835.49|19715.49|289
1631420700000|2021-09-12 04:25:00|19860.69|19740.69|19885.75|19765.75|19887.13|19767.13|19859.67|19739.67|292
1631421000000|2021-09-12 04:30:00|19885.58|19765.58|19917.53|19797.53|19918.82|19798.82|19885.55|19765.55|289
1631421300000|2021-09-12 04:35:00|19917.56|19797.56|19904.78|19784.78|19926.7|19806.7|19898.84|19778.84|296
1631421600000|2021-09-12 04:40:00|19904.36|19784.36|19876.33|19756.33|19906.53|19786.53|19870.15|19750.15|291
1631421900000|2021-09-12 04:45:00|19876.52|19756.52|19870.53|19750.53|19883.68|19763.68|19855.97|19735.97|292
1631422200000|2021-09-12 04:50:00|19870.47|19750.47|19847.91|19727.91|19874.41|19754.41|19847.87|19727.87|283
1631422500000|2021-09-12 04:55:00|19847.55|19727.55|19852.57|19732.57|19860.43|19740.43|19836.95|19716.95|281
1631422800000|2021-09-12 05:00:00|19852.31|19732.31|19873.81|19753.81|19874.51|19754.51|19827.46|19707.46|295
1631423100000|2021-09-12 05:05:00|19873.65|19753.65|19909.17|19789.17|19909.17|19789.17|19873.52|19753.52|283
1631423400000|2021-09-12 05:10:00|19909.25|19789.25|19913.76|19793.76|19924.02|19804.02|19909.25|19789.25|283
1631423700000|2021-09-12 05:15:00|19913.83|19793.83|19919.64|19799.64|19925.45|19805.45|19912.99|19792.99|281
1631424000000|2021-09-12 05:20:00|19919.7|19799.7|19902.86|19782.86|19932.3|19812.3|19902.65|19782.65|271
1631424300000|2021-09-12 05:25:00|19902.08|19782.08|19959.9|19839.9|19960.59|19840.59|19901.91|19781.91|284
1631424600000|2021-09-12 05:30:00|19960.08|19840.08|19924.01|19804.01|19974.08|19854.08|19919.44|19799.44|288
1631424900000|2021-09-12 05:35:00|19923.92|19803.92|19907.72|19787.72|19925.34|19805.34|19906.64|19786.64|278
1631425200000|2021-09-12 05:40:00|19907.59|19787.59|19874.8|19754.8|19911.19|19791.19|19874.8|19754.8|259
1631425500000|2021-09-12 05:45:00|19874.63|19754.63|19892.74|19772.74|19895.81|19775.81|19873.33|19753.33|278
1631425800000|2021-09-12 05:50:00|19892.72|19772.72|19915.09|19795.09|19919.4|19799.4|19890.09|19770.09|285
1631426100000|2021-09-12 05:55:00|19912.86|19792.86|19887.29|19767.29|19912.86|19792.86|19887.19|19767.19|280
1631426400000|2021-09-12 06:00:00|19887.07|19767.07|19910.43|19790.43|19910.43|19790.43|19884.29|19764.29|282
1631426700000|2021-09-12 06:05:00|19910.36|19790.36|19905.08|19785.08|19925.9|19805.9|19905.08|19785.08|277
1631427000000|2021-09-12 06:10:00|19904.39|19784.39|19856.05|19736.05|19904.39|19784.39|19851.7|19731.7|286
1631427300000|2021-09-12 06:15:00|19855.46|19735.46|19836.81|19716.81|19855.46|19735.46|19820.46|19700.46|278
1631427600000|2021-09-12 06:20:00|19836.7|19716.7|19862.85|19742.85|19867.07|19747.07|19836.7|19716.7|267
1631427900000|2021-09-12 06:25:00|19863.09|19743.09|19882.31|19762.31|19890.77|19770.77|19862.87|19742.87|273
1631428200000|2021-09-12 06:30:00|19881.17|19761.17|19838.17|19718.17|19881.19|19761.19|19838.17|19718.17|286
1631428500000|2021-09-12 06:35:00|19838.16|19718.16|19853.6|19733.6|19863.48|19743.48|19835.95|19715.95|282
1631428800000|2021-09-12 06:40:00|19853.84|19733.84|19808.44|19688.44|19858.85|19738.85|19802.41|19682.41|287
1631429100000|2021-09-12 06:45:00|19807.85|19687.85|19777.16|19657.16|19808.12|19688.12|19774.36|19654.36|281
1631429400000|2021-09-12 06:50:00|19776.33|19656.33|19746.09|19626.09|19781.87|19661.87|19745.94|19625.94|284
1631429700000|2021-09-12 06:55:00|19746.1|19626.1|19738.51|19618.51|19754.15|19634.15|19738.2|19618.2|290
1631430000000|2021-09-12 07:00:00|19738|19618|19758.29|19638.29|19773.47|19653.47|19737.17|19617.17|287
1631430300000|2021-09-12 07:05:00|19758.13|19638.13|19711.68|19591.68|19758.13|19638.13|19701.19|19581.19|283
1631430600000|2021-09-12 07:10:00|19711.86|19591.86|19738.49|19618.49|19741.06|19621.06|19711.86|19591.86|282
1631430900000|2021-09-12 07:15:00|19738.37|19618.37|19745.93|19625.93|19751.79|19631.79|19736.46|19616.46|286
1631431200000|2021-09-12 07:20:00|19745.9|19625.9|19719.88|19599.88|19754.86|19634.86|19712.12|19592.12|286
1631431500000|2021-09-12 07:25:00|19720.4|19600.4|19736.02|19616.02|19736.02|19616.02|19712.22|19592.22|290
1631431800000|2021-09-12 07:30:00|19736.06|19616.06|19758.74|19638.74|19764.74|19644.74|19736.06|19616.06|286
1631432100000|2021-09-12 07:35:00|19758.91|19638.91|19802.27|19682.27|19805.26|19685.26|19758.9|19638.9|289
1631432400000|2021-09-12 07:40:00|19802.34|19682.34|19793.68|19673.68|19803.39|19683.39|19792.52|19672.52|270
1631432700000|2021-09-12 07:45:00|19793.66|19673.66|19857.47|19737.47|19859.49|19739.49|19793.31|19673.31|297
1631433000000|2021-09-12 07:50:00|19857.62|19737.62|19894.68|19774.68|19894.68|19774.68|19846.73|19726.73|290
1631433300000|2021-09-12 07:55:00|19894.5|19774.5|19898.51|19778.51|19904.35|19784.35|19883.19|19763.19|287
1631433600000|2021-09-12 08:00:00|19897.97|19777.97|19888.61|19768.61|19901.28|19781.28|19865|19745|291
1631433900000|2021-09-12 08:05:00|19890.05|19770.05|19866.27|19746.27|19911.25|19791.25|19850.96|19730.96|289
1631434200000|2021-09-12 08:10:00|19866.37|19746.37|19985.09|19865.09|19985.09|19865.09|19864.69|19744.69|292
1631434500000|2021-09-12 08:15:00|19984.42|19864.42|20193.83|20073.83|20193.83|20073.83|19984.42|19864.42|298
1631434800000|2021-09-12 08:20:00|20194.58|20074.58|20281.25|20161.25|20282.7|20162.7|20194.58|20074.58|299
1631435100000|2021-09-12 08:25:00|20280.68|20160.68|20266.07|20146.07|20287.41|20167.41|20244.83|20124.83|297
1631435400000|2021-09-12 08:30:00|20266.08|20146.08|20290.75|20170.75|20322.51|20202.51|20266.08|20146.08|298
1631435700000|2021-09-12 08:35:00|20290.49|20170.49|20324.72|20204.72|20334.57|20214.57|20289.76|20169.76|294
1631436000000|2021-09-12 08:40:00|20324.91|20204.91|20338.55|20218.55|20356.16|20236.16|20324.72|20204.72|296
1631436300000|2021-09-12 08:45:00|20338.78|20218.78|20306.92|20186.92|20345.53|20225.53|20304.74|20184.74|293
1631436600000|2021-09-12 08:50:00|20307.43|20187.43|20309.11|20189.11|20318.74|20198.74|20290.62|20170.62|296
1631436900000|2021-09-12 08:55:00|20308.85|20188.85|20364.1|20244.1|20364.1|20244.1|20308.82|20188.82|291
1631437200000|2021-09-12 09:00:00|20363.57|20243.57|20341.56|20221.56|20399.45|20279.45|20321.54|20201.54|293
1631437500000|2021-09-12 09:05:00|20341.43|20221.43|20311.16|20191.16|20341.58|20221.58|20292.81|20172.81|289
1631437800000|2021-09-12 09:10:00|20311.67|20191.67|20326.69|20206.69|20328.47|20208.47|20310.75|20190.75|285
1631438100000|2021-09-12 09:15:00|20326.7|20206.7|20347.31|20227.31|20348.21|20228.21|20325.95|20205.95|284
1631438400000|2021-09-12 09:20:00|20347.28|20227.28|20325.07|20205.07|20347.39|20227.39|20316.9|20196.9|281
1631438700000|2021-09-12 09:25:00|20324.83|20204.83|20340.14|20220.14|20340.14|20220.14|20321.71|20201.71|279
1631439000000|2021-09-12 09:30:00|20340.05|20220.05|20361.5|20241.5|20377.33|20257.33|20339.38|20219.38|289
1631439300000|2021-09-12 09:35:00|20361.88|20241.88|20332|20212|20368.15|20248.15|20328.19|20208.19|289
1631439600000|2021-09-12 09:40:00|20331.86|20211.86|20280.33|20160.33|20338.55|20218.55|20277.08|20157.08|292
1631439900000|2021-09-12 09:45:00|20279.7|20159.7|20291.74|20171.74|20295.53|20175.53|20258.88|20138.88|291
1631440200000|2021-09-12 09:50:00|20292.15|20172.15|20260.86|20140.86|20302.28|20182.28|20260.69|20140.69|275
1631440500000|2021-09-12 09:55:00|20261.35|20141.35|20226.63|20106.63|20261.35|20141.35|20225.39|20105.39|290
1631440800000|2021-09-12 10:00:00|20225.7|20105.7|20179.52|20059.52|20240.11|20120.11|20178.83|20058.83|298
1631441100000|2021-09-12 10:05:00|20179.17|20059.17|20238.73|20118.73|20243.21|20123.21|20178.74|20058.74|294
1631441400000|2021-09-12 10:10:00|20238.77|20118.77|20275.73|20155.73|20283.08|20163.08|20238.77|20118.77|288
1631441700000|2021-09-12 10:15:00|20275.8|20155.8|20281.17|20161.17|20292.35|20172.35|20269.28|20149.28|281
1631442000000|2021-09-12 10:20:00|20281.87|20161.87|20284.63|20164.63|20292.04|20172.04|20271.7|20151.7|281
1631442300000|2021-09-12 10:25:00|20284.67|20164.67|20260.76|20140.76|20285.23|20165.23|20259.83|20139.83|279
1631442600000|2021-09-12 10:30:00|20260.79|20140.79|20273.71|20153.71|20277.3|20157.3|20260.75|20140.75|286
1631442900000|2021-09-12 10:35:00|20273.8|20153.8|20271.1|20151.1|20273.97|20153.97|20259.09|20139.09|278
1631443200000|2021-09-12 10:40:00|20270.27|20150.27|20294.4|20174.4|20294.4|20174.4|20263.87|20143.87|282
1631443500000|2021-09-12 10:45:00|20294.16|20174.16|20247.46|20127.46|20298.69|20178.69|20235.87|20115.87|295
1631443800000|2021-09-12 10:50:00|20247.42|20127.42|20246.41|20126.41|20253.21|20133.21|20242.2|20122.2|279
1631444100000|2021-09-12 10:55:00|20246.91|20126.91|20279.5|20159.5|20284.83|20164.83|20245.55|20125.55|283
1631444400000|2021-09-12 11:00:00|20279.61|20159.61|20311.02|20191.02|20317.97|20197.97|20278.3|20158.3|288
1631444700000|2021-09-12 11:05:00|20310.44|20190.44|20318.89|20198.89|20321.8|20201.8|20300.52|20180.52|285
1631445000000|2021-09-12 11:10:00|20318.96|20198.96|20321|20201|20323.13|20203.13|20313.48|20193.48|290
1631445300000|2021-09-12 11:15:00|20321.25|20201.25|20285.01|20165.01|20321.25|20201.25|20276.74|20156.74|288
1631445600000|2021-09-12 11:20:00|20285.08|20165.08|20258.2|20138.2|20285.08|20165.08|20239.2|20119.2|294
1631445900000|2021-09-12 11:25:00|20259.14|20139.14|20263.42|20143.42|20267.72|20147.72|20245.94|20125.94|289
1631446200000|2021-09-12 11:30:00|20263.43|20143.43|20265.54|20145.54|20280.36|20160.36|20263.43|20143.43|297
1631446500000|2021-09-12 11:35:00|20265.21|20145.21|20297.91|20177.91|20302|20182|20263.23|20143.23|284
1631446800000|2021-09-12 11:40:00|20299.13|20179.13|20310.07|20190.07|20317.24|20197.24|20296.26|20176.26|286
1631447100000|2021-09-12 11:45:00|20309.74|20189.74|20334.22|20214.22|20341.64|20221.64|20309.39|20189.39|292
1631447400000|2021-09-12 11:50:00|20333.46|20213.46|20367.45|20247.45|20367.89|20247.89|20332.57|20212.57|297
1631447700000|2021-09-12 11:55:00|20365.58|20245.58|20382.99|20262.99|20395.28|20275.28|20363.45|20243.45|292
1631448000000|2021-09-12 12:00:00|20383.97|20263.97|20425.09|20305.09|20425.77|20305.77|20382.11|20262.11|297
1631448300000|2021-09-12 12:05:00|20426.32|20306.32|20441.62|20321.62|20442.77|20322.77|20421.24|20301.24|295
1631448600000|2021-09-12 12:10:00|20441.47|20321.47|20401.75|20281.75|20441.47|20321.47|20401.75|20281.75|296
1631448900000|2021-09-12 12:15:00|20401.46|20281.46|20402.36|20282.36|20411.98|20291.98|20377.27|20257.27|296
1631449200000|2021-09-12 12:20:00|20402.78|20282.78|20446.4|20326.4|20450.03|20330.03|20401.73|20281.73|294
1631449500000|2021-09-12 12:25:00|20446.14|20326.14|20455.63|20335.63|20485.63|20365.63|20439.4|20319.4|295
1631449800000|2021-09-12 12:30:00|20455.26|20335.26|20483.67|20363.67|20493.12|20373.12|20455.24|20335.24|298
1631450100000|2021-09-12 12:35:00|20481.83|20361.83|20444.13|20324.13|20481.83|20361.83|20430.32|20310.32|297
1631450400000|2021-09-12 12:40:00|20443.49|20323.49|20509.3|20389.3|20509.3|20389.3|20435.74|20315.74|297
1631450700000|2021-09-12 12:45:00|20511.03|20391.03|20506.49|20386.49|20518.62|20398.62|20499.66|20379.66|298
1631451000000|2021-09-12 12:50:00|20506.07|20386.07|20468.48|20348.48|20506.07|20386.07|20455.67|20335.67|293
1631451300000|2021-09-12 12:55:00|20469.94|20349.94|20450.87|20330.87|20478.9|20358.9|20445.87|20325.87|286
1631451600000|2021-09-12 13:00:00|20450.93|20330.93|20417.74|20297.74|20461.02|20341.02|20417.74|20297.74|291
1631451900000|2021-09-12 13:05:00|20418.29|20298.29|20415.65|20295.65|20440.43|20320.43|20415.31|20295.31|289
1631452200000|2021-09-12 13:10:00|20415.66|20295.66|20443.19|20323.19|20447.29|20327.29|20415.3|20295.3|293
1631452500000|2021-09-12 13:15:00|20442.96|20322.96|20465.4|20345.4|20475.13|20355.13|20442.96|20322.96|294
1631452800000|2021-09-12 13:20:00|20466.32|20346.32|20473.19|20353.19|20490.53|20370.53|20462.82|20342.82|294
1631453100000|2021-09-12 13:25:00|20472.98|20352.98|20507.11|20387.11|20512.36|20392.36|20470.91|20350.91|296
1631453400000|2021-09-12 13:30:00|20506.81|20386.81|20542.98|20422.98|20557.63|20437.63|20506.58|20386.58|297
1631453700000|2021-09-12 13:35:00|20542.81|20422.81|20380.61|20260.61|20545.16|20425.16|20380.61|20260.61|295
1631454000000|2021-09-12 13:40:00|20380.53|20260.53|20380.17|20260.17|20402.9|20282.9|20353.39|20233.39|294
1631454300000|2021-09-12 13:45:00|20378.86|20258.86|20415.35|20295.35|20422.88|20302.88|20378.18|20258.18|296
1631454600000|2021-09-12 13:50:00|20414.47|20294.47|20388.18|20268.18|20414.47|20294.47|20368.3|20248.3|294
1631454900000|2021-09-12 13:55:00|20388.75|20268.75|20427.9|20307.9|20428.27|20308.27|20383.02|20263.02|288
1631455200000|2021-09-12 14:00:00|20428.54|20308.54|20469.55|20349.55|20478.01|20358.01|20428.54|20308.54|297
1631455500000|2021-09-12 14:05:00|20471.06|20351.06|20451.84|20331.84|20478.24|20358.24|20448.98|20328.98|299
1631455800000|2021-09-12 14:10:00|20451.3|20331.3|20430.14|20310.14|20459.55|20339.55|20430.14|20310.14|292
1631456100000|2021-09-12 14:15:00|20430.16|20310.16|20404.39|20284.39|20441.51|20321.51|20399.75|20279.75|287
1631456400000|2021-09-12 14:20:00|20404.4|20284.4|20424|20304|20441.28|20321.28|20403.92|20283.92|290
1631456700000|2021-09-12 14:25:00|20424.01|20304.01|20430.22|20310.22|20436.63|20316.63|20421.16|20301.16|294
1631457000000|2021-09-12 14:30:00|20430.42|20310.42|20428|20308|20455.42|20335.42|20427.63|20307.63|290
1631457300000|2021-09-12 14:35:00|20427.91|20307.91|20461.12|20341.12|20464.14|20344.14|20422.95|20302.95|291
1631457600000|2021-09-12 14:40:00|20460.89|20340.89|20486.95|20366.95|20495.28|20375.28|20460.3|20340.3|292
1631457900000|2021-09-12 14:45:00|20486.94|20366.94|20449.56|20329.56|20491.56|20371.56|20448.68|20328.68|294
1631458200000|2021-09-12 14:50:00|20450.28|20330.28|20453.24|20333.24|20458.57|20338.57|20442.71|20322.71|286
1631458500000|2021-09-12 14:55:00|20453.44|20333.44|20417.68|20297.68|20462.33|20342.33|20416.33|20296.33|294
1631458800000|2021-09-12 15:00:00|20417.13|20297.13|20447.88|20327.88|20453.44|20333.44|20416.48|20296.48|296
1631459100000|2021-09-12 15:05:00|20447.64|20327.64|20457.89|20337.89|20472.26|20352.26|20447.01|20327.01|294
1631459400000|2021-09-12 15:10:00|20457.81|20337.81|20473.64|20353.64|20476.56|20356.56|20457.81|20337.81|295
1631459700000|2021-09-12 15:15:00|20474.66|20354.66|20521.11|20401.11|20527.73|20407.73|20472.93|20352.93|297
1631460000000|2021-09-12 15:20:00|20521.14|20401.14|20521.78|20401.78|20530.01|20410.01|20518.27|20398.27|297
1631460300000|2021-09-12 15:25:00|20522.19|20402.19|20480.16|20360.16|20533.23|20413.23|20479.08|20359.08|297
1631460600000|2021-09-12 15:30:00|20480.47|20360.47|20409.72|20289.72|20497.2|20377.2|20407.58|20287.58|297
1631460900000|2021-09-12 15:35:00|20409.05|20289.05|20393|20273|20439.2|20319.2|20392.27|20272.27|295
1631461200000|2021-09-12 15:40:00|20392.93|20272.93|20408.86|20288.86|20408.98|20288.98|20359.34|20239.34|299
1631461500000|2021-09-12 15:45:00|20408.36|20288.36|20408.16|20288.16|20441.81|20321.81|20407.43|20287.43|293
1631461800000|2021-09-12 15:50:00|20409.03|20289.03|20429.6|20309.6|20447.95|20327.95|20407.14|20287.14|292
1631462100000|2021-09-12 15:55:00|20428.99|20308.99|20461.86|20341.86|20468.62|20348.62|20428.95|20308.95|293
1631462400000|2021-09-12 16:00:00|20460.62|20340.62|20510.94|20390.94|20511.45|20391.45|20454.02|20334.02|297
1631462700000|2021-09-12 16:05:00|20510.97|20390.97|20447.41|20327.41|20510.97|20390.97|20447.3|20327.3|294
1631463000000|2021-09-12 16:10:00|20447.76|20327.76|20457.13|20337.13|20461|20341|20446.75|20326.75|295
1631463300000|2021-09-12 16:15:00|20458.64|20338.64|20487.68|20367.68|20495.28|20375.28|20452.04|20332.04|298
1631463600000|2021-09-12 16:20:00|20487.87|20367.87|20487.13|20367.13|20489.39|20369.39|20459.73|20339.73|296
1631463900000|2021-09-12 16:25:00|20486.9|20366.9|20480.92|20360.92|20496.75|20376.75|20470.21|20350.21|294
1631464200000|2021-09-12 16:30:00|20481.89|20361.89|20503.39|20383.39|20506.01|20386.01|20481.89|20361.89|292
1631464500000|2021-09-12 16:35:00|20503.54|20383.54|20520.35|20400.35|20521.15|20401.15|20502.26|20382.26|289
1631464800000|2021-09-12 16:40:00|20520.31|20400.31|20500.82|20380.82|20520.31|20400.31|20491.82|20371.82|294
1631465100000|2021-09-12 16:45:00|20500.95|20380.95|20452.35|20332.35|20511.66|20391.66|20452.35|20332.35|297
1631465400000|2021-09-12 16:50:00|20453.08|20333.08|20441.62|20321.62|20453.08|20333.08|20428.63|20308.63|293
1631465700000|2021-09-12 16:55:00|20441.4|20321.4|20441.87|20321.87|20446.1|20326.1|20430.55|20310.55|292
1631466000000|2021-09-12 17:00:00|20442.04|20322.04|20424.77|20304.77|20457.35|20337.35|20419.7|20299.7|293
1631466300000|2021-09-12 17:05:00|20424.62|20304.62|20428.39|20308.39|20434.77|20314.77|20414.03|20294.03|283
1631466600000|2021-09-12 17:10:00|20427.18|20307.18|20433.24|20313.24|20437.99|20317.99|20426.39|20306.39|276
1631466900000|2021-09-12 17:15:00|20433.23|20313.23|20457.74|20337.74|20459.6|20339.6|20430.7|20310.7|290
1631467200000|2021-09-12 17:20:00|20457.67|20337.67|20480.75|20360.75|20481.65|20361.65|20455.9|20335.9|284
1631467500000|2021-09-12 17:25:00|20480.64|20360.64|20452.56|20332.56|20481.5|20361.5|20451.12|20331.12|287
1631467800000|2021-09-12 17:30:00|20452.53|20332.53|20497.57|20377.57|20497.57|20377.57|20449.93|20329.93|290
1631468100000|2021-09-12 17:35:00|20498.36|20378.36|20482.57|20362.57|20521.48|20401.48|20482.57|20362.57|296
1631468400000|2021-09-12 17:40:00|20480.79|20360.79|20492.53|20372.53|20508.89|20388.89|20472.31|20352.31|288
1631468700000|2021-09-12 17:45:00|20493.5|20373.5|20486.99|20366.99|20514.29|20394.29|20486.83|20366.83|297
1631469000000|2021-09-12 17:50:00|20486.44|20366.44|20493.56|20373.56|20504.43|20384.43|20466.26|20346.26|294
1631469300000|2021-09-12 17:55:00|20493.37|20373.37|20520.04|20400.04|20531.01|20411.01|20491.98|20371.98|284
1631469600000|2021-09-12 18:00:00|20521.14|20401.14|20569.61|20449.61|20575.62|20455.62|20517.83|20397.83|289
1631469900000|2021-09-12 18:05:00|20569.54|20449.54|20520.84|20400.84|20569.54|20449.54|20520.36|20400.36|299
1631470200000|2021-09-12 18:10:00|20520.82|20400.82|20498.7|20378.7|20520.82|20400.82|20494.37|20374.37|293
1631470500000|2021-09-12 18:15:00|20498.82|20378.82|20497.34|20377.34|20536.34|20416.34|20486.87|20366.87|295
1631470800000|2021-09-12 18:20:00|20498.24|20378.24|20507.39|20387.39|20522.29|20402.29|20497.55|20377.55|293
1631471100000|2021-09-12 18:25:00|20508.1|20388.1|20506.22|20386.22|20526.68|20406.68|20505.6|20385.6|292
1631471400000|2021-09-12 18:30:00|20506.1|20386.1|20424.63|20304.63|20506.1|20386.1|20423.74|20303.74|295
1631471700000|2021-09-12 18:35:00|20423.1|20303.1|20439.04|20319.04|20456.84|20336.84|20422.28|20302.28|293
1631472000000|2021-09-12 18:40:00|20439.64|20319.64|20442.94|20322.94|20450.54|20330.54|20426.57|20306.57|289
1631472300000|2021-09-12 18:45:00|20442.8|20322.8|20479.6|20359.6|20486.46|20366.46|20441.19|20321.19|296
1631472600000|2021-09-12 18:50:00|20479.06|20359.06|20489.09|20369.09|20490.25|20370.25|20461.54|20341.54|292
1631472900000|2021-09-12 18:55:00|20489.03|20369.03|20493.51|20373.51|20512.93|20392.93|20484.52|20364.52|295
1631473200000|2021-09-12 19:00:00|20492.11|20372.11|20505.24|20385.24|20515.03|20395.03|20491.39|20371.39|291
1631473500000|2021-09-12 19:05:00|20505.32|20385.32|20499.69|20379.69|20505.67|20385.67|20488.48|20368.48|288
1631473800000|2021-09-12 19:10:00|20500.09|20380.09|20457.51|20337.51|20500.09|20380.09|20453.28|20333.28|284
1631474100000|2021-09-12 19:15:00|20457.65|20337.65|20385.21|20265.21|20471.97|20351.97|20385.21|20265.21|285
1631474400000|2021-09-12 19:20:00|20385.33|20265.33|20436.06|20316.06|20441.31|20321.31|20374.2|20254.2|295
1631474700000|2021-09-12 19:25:00|20435.4|20315.4|20461.25|20341.25|20463.79|20343.79|20433.56|20313.56|290
1631475000000|2021-09-12 19:30:00|20461.22|20341.22|20486.09|20366.09|20486.21|20366.21|20460.28|20340.28|293
1631475300000|2021-09-12 19:35:00|20486.11|20366.11|20506.87|20386.87|20511.25|20391.25|20485.98|20365.98|286
1631475600000|2021-09-12 19:40:00|20507.11|20387.11|20498.78|20378.78|20516.57|20396.57|20497.67|20377.67|283
1631475900000|2021-09-12 19:45:00|20498.96|20378.96|20479.29|20359.29|20502.03|20382.03|20473.63|20353.63|283
1631476200000|2021-09-12 19:50:00|20479.11|20359.11|20460.49|20332.49|20484.38|20359.11|20458.84|20330.84|291
1631476500000|2021-09-12 19:55:00|20460.58|20332.58|20484.03|20356.03|20486.42|20358.42|20459.81|20331.81|283
1631476800000|2021-09-12 20:00:00|20483.37|20355.37|20452.74|20324.74|20484.4|20356.4|20395.03|20267.03|294
1631477100000|2021-09-12 20:05:00|20452.42|20324.42|20540.32|20412.32|20548.29|20420.29|20444.89|20316.89|298
1631477400000|2021-09-12 20:10:00|20539.64|20411.64|20552.66|20424.66|20564.17|20436.17|20537.96|20409.96|291
1631477700000|2021-09-12 20:15:00|20551.69|20423.69|20530.95|20402.95|20551.69|20423.69|20528.31|20400.31|297
1631478000000|2021-09-12 20:20:00|20531.39|20403.39|20535.07|20407.07|20540.28|20412.28|20526.77|20398.77|288
1631478300000|2021-09-12 20:25:00|20534.92|20406.92|20463.59|20335.59|20535.44|20407.44|20461.72|20333.72|295
1631478600000|2021-09-12 20:30:00|20463.6|20335.6|20138.93|20010.93|20465.32|20337.32|20138.74|20010.74|296
1631478900000|2021-09-12 20:35:00|20138.92|20010.92|20031.96|19903.96|20186.52|20058.52|20014.24|19886.24|300
1631479200000|2021-09-12 20:40:00|20034.2|19906.2|20031.55|19903.55|20066.56|19938.56|19980.22|19852.22|299
1631479500000|2021-09-12 20:45:00|20032.54|19904.54|20138.71|20010.71|20151.83|20023.83|20024.02|19896.02|298
1631479800000|2021-09-12 20:50:00|20137.92|20009.92|19986.21|19858.21|20146.82|20018.82|19911.42|19783.42|300
1631480100000|2021-09-12 20:55:00|19986.65|19858.65|19903.69|19775.69|19986.65|19858.65|19865.71|19737.71|299
1631480400000|2021-09-12 21:00:00|19903.17|19775.17|19912.02|19784.02|19971.41|19843.41|19821.66|19693.66|299
1631480700000|2021-09-12 21:05:00|19913.1|19785.1|19928.98|19800.98|19935.81|19807.81|19873.66|19745.66|298
1631481000000|2021-09-12 21:10:00|19928.06|19800.06|19944.4|19816.4|19950.32|19822.32|19915.8|19787.8|297
1631481300000|2021-09-12 21:15:00|19945.67|19817.67|19920.25|19792.25|19965.14|19837.14|19920.25|19792.25|294
1631481600000|2021-09-12 21:20:00|19919.89|19791.89|19822.47|19694.47|19925.59|19797.59|19822.47|19694.47|293
1631481900000|2021-09-12 21:25:00|19822.01|19694.01|19842.3|19714.3|19849.65|19721.65|19803.26|19675.26|294
1631482200000|2021-09-12 21:30:00|19842.61|19714.61|19931.69|19803.69|19931.69|19803.69|19832.76|19704.76|295
1631482500000|2021-09-12 21:35:00|19933.02|19805.02|19921.63|19793.63|19933.02|19805.02|19909.45|19781.45|291
1631482800000|2021-09-12 21:40:00|19920.89|19792.89|19896.91|19768.91|19925.72|19797.72|19896.4|19768.4|286
1631483100000|2021-09-12 21:45:00|19897.39|19769.39|20009.04|19881.04|20016.68|19888.68|19897.39|19769.39|297
1631483400000|2021-09-12 21:50:00|20010.46|19882.46|20042.68|19914.68|20044.15|19916.15|20002.37|19874.37|297
1631483700000|2021-09-12 21:55:00|20042.13|19914.13|20031.9|19911.9|20047.54|19919.54|20020.11|19892.11|298
1631484000000|2021-09-12 22:00:00|20032.57|19912.57|20106.64|19986.64|20106.64|19986.64|20020.52|19900.52|297
1631484300000|2021-09-12 22:05:00|20106.34|19986.34|20155.52|20035.52|20161.87|20041.87|20101.76|19981.76|298
1631484600000|2021-09-12 22:10:00|20156.64|20036.64|20153.46|20033.46|20156.64|20036.64|20122.24|20002.24|297
1631484900000|2021-09-12 22:15:00|20153.49|20033.49|20101.72|19981.72|20156.07|20036.07|20097.82|19977.82|299
1631485200000|2021-09-12 22:20:00|20101.75|19981.75|20172.48|20052.48|20172.48|20052.48|20101.75|19981.75|293
1631485500000|2021-09-12 22:25:00|20172.69|20052.69|20162.84|20042.84|20178.85|20058.85|20156.87|20036.87|295
1631485800000|2021-09-12 22:30:00|20163.03|20043.03|20212.01|20092.01|20212.71|20092.71|20156|20036|299
1631486100000|2021-09-12 22:35:00|20211.46|20091.46|20212.14|20092.14|20234.04|20114.04|20199.28|20079.28|298
1631486400000|2021-09-12 22:40:00|20211.67|20091.67|20246.35|20126.35|20251.46|20131.46|20196.1|20076.1|294
1631486700000|2021-09-12 22:45:00|20246.98|20126.98|20272.41|20152.41|20279.49|20159.49|20238.73|20118.73|298
1631487000000|2021-09-12 22:50:00|20272.87|20152.87|20321.88|20201.88|20322.7|20202.7|20269.46|20149.46|298
1631487300000|2021-09-12 22:55:00|20322.1|20202.1|20352.44|20232.44|20361.37|20241.37|20321.14|20201.14|295
1631487600000|2021-09-12 23:00:00|20351.97|20231.97|20435.02|20315.02|20446.65|20326.65|20351.37|20231.37|297
1631487900000|2021-09-12 23:05:00|20434.68|20314.68|20570.91|20450.91|20586.97|20466.97|20434.48|20314.48|299
1631488200000|2021-09-12 23:10:00|20572|20452|20580.48|20460.48|20584.82|20464.82|20557.71|20437.71|296
1631488500000|2021-09-12 23:15:00|20580.31|20460.31|20536.82|20416.82|20590.23|20470.23|20530.53|20410.53|296
1631488800000|2021-09-12 23:20:00|20536.46|20416.46|20560.63|20440.63|20560.71|20440.71|20536.16|20416.16|289
1631489100000|2021-09-12 23:25:00|20561.03|20441.03|20574.81|20454.81|20578.52|20458.52|20545.15|20425.15|293
1631489400000|2021-09-12 23:30:00|20574.6|20454.6|20562.39|20442.39|20632.55|20512.55|20557.01|20437.01|300
1631489700000|2021-09-12 23:35:00|20562.81|20442.81|20516.9|20396.9|20563.31|20443.31|20505.09|20385.09|295
1631490000000|2021-09-12 23:40:00|20517.95|20397.95|20515.64|20395.64|20525.53|20405.53|20513.95|20393.95|292
1631490300000|2021-09-12 23:45:00|20515.79|20395.79|20459.18|20339.18|20522.56|20402.56|20444.24|20324.24|296
1631490600000|2021-09-12 23:50:00|20459.06|20339.06|20427.16|20307.16|20460.46|20340.46|20419.4|20299.4|296
1631490900000|2021-09-12 23:55:00|20428.19|20308.19|20435.62|20315.62|20454.98|20334.98|20426.93|20306.93|291
1631491200000|2021-09-13 00:00:00|20434.56|20314.56|20462.38|20342.38|20465.15|20345.15|20407.9|20287.9|296
1631491500000|2021-09-13 00:05:00|20463.05|20343.05|20527.87|20407.87|20527.87|20407.87|20462.91|20342.91|296
1631491800000|2021-09-13 00:10:00|20528.23|20408.23|20535|20415|20541.44|20421.44|20515.14|20395.14|297
1631492100000|2021-09-13 00:15:00|20534.79|20414.79|20545.57|20425.57|20580.46|20460.46|20534.39|20414.39|297
1631492400000|2021-09-13 00:20:00|20545|20425|20517.7|20397.7|20554.88|20434.88|20516.01|20396.01|298
1631492700000|2021-09-13 00:25:00|20517.57|20397.57|20466.08|20346.08|20517.57|20397.57|20464.44|20344.44|295
1631493000000|2021-09-13 00:30:00|20466.09|20346.09|20426.1|20306.1|20480.61|20360.61|20416.24|20296.24|297
1631493300000|2021-09-13 00:35:00|20425.39|20305.39|20401.15|20281.15|20429.26|20309.26|20397.01|20277.01|296
1631493600000|2021-09-13 00:40:00|20401.35|20281.35|20307.77|20187.77|20405.32|20285.32|20293.72|20173.72|298
1631493900000|2021-09-13 00:45:00|20305.95|20185.95|20352.48|20232.48|20355.6|20235.6|20304.56|20184.56|297
1631494200000|2021-09-13 00:50:00|20352.24|20232.24|20416.19|20296.19|20416.65|20296.65|20347.2|20227.2|295
1631494500000|2021-09-13 00:55:00|20416.15|20296.15|20364.21|20244.21|20417.86|20297.86|20360.46|20240.46|294
1631494800000|2021-09-13 01:00:00|20362.47|20242.47|20355.92|20235.92|20394.44|20274.44|20324.73|20204.73|295
1631495100000|2021-09-13 01:05:00|20355.65|20235.65|20252.08|20132.08|20355.65|20235.65|20252.08|20132.08|295
1631495400000|2021-09-13 01:10:00|20251.22|20131.22|20011.17|19891.17|20251.73|20131.73|20001.98|19881.98|297
1631495700000|2021-09-13 01:15:00|20011.31|19891.31|20046.1|19926.1|20069.45|19949.45|19976.39|19856.39|299
1631496000000|2021-09-13 01:20:00|20046.78|19926.78|20020.85|19900.85|20071.46|19951.46|20020.85|19900.85|298
1631496300000|2021-09-13 01:25:00|20021.51|19901.51|19995.21|19875.21|20022.02|19902.02|19981.44|19861.44|298
1631496600000|2021-09-13 01:30:00|19997.22|19877.22|19950.56|19830.56|20002.73|19882.73|19921.8|19801.8|300
1631496900000|2021-09-13 01:35:00|19951.01|19831.01|19948.09|19828.09|19966.72|19846.72|19923.16|19803.16|299
1631497200000|2021-09-13 01:40:00|19948.74|19828.74|19917.58|19797.58|19952.61|19832.61|19897.3|19777.3|296
1631497500000|2021-09-13 01:45:00|19917.46|19797.46|19990.73|19870.73|19994.06|19874.06|19905.65|19785.65|293
1631497800000|2021-09-13 01:50:00|19990.05|19870.05|19990.42|19870.42|20015.69|19895.69|19978.08|19858.08|297
1631498100000|2021-09-13 01:55:00|19990.32|19870.32|19977.24|19857.24|19990.32|19870.32|19965.94|19845.94|299
1631498400000|2021-09-13 02:00:00|19977.53|19857.53|20050.47|19930.47|20050.77|19930.77|19922.89|19802.89|299
1631498700000|2021-09-13 02:05:00|20051.95|19931.95|20016.38|19896.38|20052.91|19932.91|19995.88|19875.88|298
1631499000000|2021-09-13 02:10:00|20016.56|19896.56|20014.12|19894.12|20016.73|19896.73|19977.93|19857.93|296
1631499300000|2021-09-13 02:15:00|20014.18|19894.18|19964.6|19844.6|20021.37|19901.37|19948.83|19828.83|299
1631499600000|2021-09-13 02:20:00|19964.89|19844.89|19908.77|19788.77|19964.99|19844.99|19844.54|19724.54|300
1631499900000|2021-09-13 02:25:00|19908.84|19788.84|19812.99|19692.99|19908.84|19788.84|19791.63|19671.63|298
1631500200000|2021-09-13 02:30:00|19814.13|19694.13|19875.02|19755.02|19876.68|19756.68|19704.61|19584.61|298
1631500500000|2021-09-13 02:35:00|19875.24|19755.24|19899.53|19779.53|19916.75|19796.75|19872.41|19752.41|296
1631500800000|2021-09-13 02:40:00|19899.52|19779.52|19832.94|19712.94|19924.69|19804.69|19829.84|19709.84|297
1631501100000|2021-09-13 02:45:00|19832.89|19712.89|19815.67|19695.67|19839.91|19719.91|19784.56|19664.56|298
1631501400000|2021-09-13 02:50:00|19815.68|19695.68|19761.41|19641.41|19815.68|19695.68|19752.5|19632.5|292
1631501700000|2021-09-13 02:55:00|19761.45|19641.45|19746.09|19626.09|19761.85|19641.85|19686.55|19566.55|298
1631502000000|2021-09-13 03:00:00|19747.16|19627.16|19744.48|19624.48|19752.47|19632.47|19671.45|19551.45|299
1631502300000|2021-09-13 03:05:00|19743.84|19623.84|19829.8|19709.8|19845.75|19725.75|19742.81|19622.81|296
1631502600000|2021-09-13 03:10:00|19828.45|19708.45|19782.63|19662.63|19831.71|19711.71|19771.76|19651.76|296
1631502900000|2021-09-13 03:15:00|19783.22|19663.22|19783.51|19663.51|19788.05|19668.05|19748.75|19628.75|294
1631503200000|2021-09-13 03:20:00|19781.65|19661.65|19854.3|19734.3|19863.9|19743.9|19780.33|19660.33|291
1631503500000|2021-09-13 03:25:00|19854.62|19734.62|19795.85|19675.85|19860.14|19740.14|19795.56|19675.56|290
1631503800000|2021-09-13 03:30:00|19796.66|19676.66|19780.67|19660.67|19798.3|19678.3|19755.17|19635.17|291
1631504100000|2021-09-13 03:35:00|19781.62|19661.62|19767.05|19647.05|19790.61|19670.61|19754.75|19634.75|290
1631504400000|2021-09-13 03:40:00|19768.86|19648.86|19697.06|19577.06|19775.47|19655.47|19696.78|19576.78|298
1631504700000|2021-09-13 03:45:00|19697.19|19577.19|19743.72|19623.72|19743.72|19623.72|19690.67|19570.67|295
1631505000000|2021-09-13 03:50:00|19743.03|19623.03|19716.88|19596.88|19765.42|19645.42|19714.09|19594.09|289
1631505300000|2021-09-13 03:55:00|19717.51|19597.51|19525.21|19405.21|19718.9|19598.9|19524.52|19404.52|298
1631505600000|2021-09-13 04:00:00|19525.79|19405.79|19634.4|19514.4|19634.4|19514.4|19514.78|19394.78|296
1631505900000|2021-09-13 04:05:00|19635.64|19515.64|19587.33|19467.33|19651.47|19531.47|19587.33|19467.33|297
1631506200000|2021-09-13 04:10:00|19586.44|19466.44|19516.21|19396.21|19604.14|19484.14|19511.69|19391.69|296
1631506500000|2021-09-13 04:15:00|19518.11|19398.11|19635.48|19515.48|19635.48|19515.48|19518.11|19398.11|294
1631506800000|2021-09-13 04:20:00|19636.49|19516.49|19643.33|19523.33|19679.35|19559.35|19636.34|19516.34|296
1631507100000|2021-09-13 04:25:00|19643.53|19523.53|19615.91|19495.91|19643.53|19523.53|19611.07|19491.07|297
1631507400000|2021-09-13 04:30:00|19615.64|19495.64|19599.11|19479.11|19629.12|19509.12|19573.68|19453.68|297
1631507700000|2021-09-13 04:35:00|19599.68|19479.68|19671.88|19551.88|19697.49|19577.49|19599.68|19479.68|295
1631508000000|2021-09-13 04:40:00|19671.79|19551.79|19645.93|19525.93|19672.11|19552.11|19638.79|19518.79|293
1631508300000|2021-09-13 04:45:00|19646.25|19526.25|19605.27|19485.27|19646.34|19526.34|19585.15|19465.15|293
1631508600000|2021-09-13 04:50:00|19604.58|19484.58|19624.03|19504.03|19647.19|19527.19|19582.39|19462.39|298
1631508900000|2021-09-13 04:55:00|19624.51|19504.51|19673.29|19553.29|19673.29|19553.29|19624.33|19504.33|294
1631509200000|2021-09-13 05:00:00|19675.58|19555.58|19592.56|19472.56|19675.72|19555.72|19591.64|19471.64|299
1631509500000|2021-09-13 05:05:00|19592.47|19472.47|19673.28|19553.28|19673.91|19553.91|19522.63|19402.63|298
1631509800000|2021-09-13 05:10:00|19673.12|19553.12|19552.07|19432.07|19681.96|19561.96|19552.07|19432.07|296
1631510100000|2021-09-13 05:15:00|19550.72|19430.72|19599.49|19479.49|19602.97|19482.97|19494.21|19374.21|299
1631510400000|2021-09-13 05:20:00|19600.54|19480.54|19612.85|19492.85|19619.81|19499.81|19565.51|19445.51|295
1631510700000|2021-09-13 05:25:00|19612.37|19492.37|19609.26|19489.26|19624.89|19504.89|19560.21|19440.21|297
1631511000000|2021-09-13 05:30:00|19609.02|19489.02|19629.46|19509.46|19644.97|19524.97|19608.02|19488.02|297
1631511300000|2021-09-13 05:35:00|19629.69|19509.69|19601.29|19481.29|19631.02|19511.02|19596.13|19476.13|293
1631511600000|2021-09-13 05:40:00|19601.4|19481.4|19677.02|19557.02|19677.03|19557.03|19596.54|19476.54|290
1631511900000|2021-09-13 05:45:00|19676.98|19556.98|19775.75|19655.75|19788.37|19668.37|19676.98|19556.98|298
1631512200000|2021-09-13 05:50:00|19776.3|19656.3|19727.41|19607.41|19778.35|19658.35|19725.54|19605.54|293
1631512500000|2021-09-13 05:55:00|19728.22|19608.22|19690|19570|19728.22|19608.22|19663.38|19543.38|296
1631512800000|2021-09-13 06:00:00|19691.64|19571.64|19619.47|19499.47|19691.64|19571.64|19616.66|19496.66|295
1631513100000|2021-09-13 06:05:00|19619.44|19499.44|19598.12|19478.12|19620.3|19500.3|19582.65|19462.65|291
1631513400000|2021-09-13 06:10:00|19597.9|19477.9|19682.54|19562.54|19686.57|19566.57|19593.77|19473.77|295
1631513700000|2021-09-13 06:15:00|19682|19562|19604.84|19484.84|19682|19562|19597.36|19477.36|294
1631514000000|2021-09-13 06:20:00|19605.33|19485.33|19681.38|19561.38|19681.38|19561.38|19604.96|19484.96|294
1631514300000|2021-09-13 06:25:00|19681.41|19561.41|19673.85|19553.85|19700.98|19580.98|19673.72|19553.72|291
1631514600000|2021-09-13 06:30:00|19673.74|19553.74|19725.59|19605.59|19726.3|19606.3|19666.79|19546.79|295
1631514900000|2021-09-13 06:35:00|19725.75|19605.75|19647.68|19527.68|19725.75|19605.75|19647.68|19527.68|290
1631515200000|2021-09-13 06:40:00|19647.01|19527.01|19668.71|19548.71|19668.71|19548.71|19626.92|19506.92|285
1631515500000|2021-09-13 06:45:00|19669.16|19549.16|19665.01|19545.01|19669.49|19549.49|19649.82|19529.82|286
1631515800000|2021-09-13 06:50:00|19665.6|19545.6|19684.36|19564.36|19685.81|19565.81|19654.34|19534.34|290
1631516100000|2021-09-13 06:55:00|19684.52|19564.52|19680.49|19560.49|19688.19|19568.19|19651.74|19531.74|288
1631516400000|2021-09-13 07:00:00|19680.37|19560.37|19683.41|19563.41|19699.21|19579.21|19659.83|19539.83|294
1631516700000|2021-09-13 07:05:00|19683.24|19563.24|19724.4|19604.4|19730.16|19610.16|19683.24|19563.24|280
1631517000000|2021-09-13 07:10:00|19724.21|19604.21|19668.13|19548.13|19730.22|19610.22|19664.26|19544.26|289
1631517300000|2021-09-13 07:15:00|19668.11|19548.11|19466.08|19346.08|19668.11|19548.11|19466.08|19346.08|298
1631517600000|2021-09-13 07:20:00|19461.43|19341.43|19387.12|19267.12|19486.33|19366.33|19387.12|19267.12|299
1631517900000|2021-09-13 07:25:00|19386.57|19266.57|19283.01|19163.01|19386.57|19266.57|19244.82|19124.82|299
1631518200000|2021-09-13 07:30:00|19283.93|19163.93|19274.17|19154.17|19284.61|19164.61|19188.38|19068.38|299
1631518500000|2021-09-13 07:35:00|19274.85|19154.85|19304.29|19184.29|19333.08|19213.08|19266.85|19146.85|300
1631518800000|2021-09-13 07:40:00|19305.16|19185.16|19242.53|19122.53|19351.99|19231.99|19239.5|19119.5|295
1631519100000|2021-09-13 07:45:00|19242.02|19122.02|19163.27|19043.27|19242.02|19122.02|19141.07|19021.07|300
1631519400000|2021-09-13 07:50:00|19161.7|19041.7|19252.8|19132.8|19253.25|19133.25|19106.14|18986.14|297
1631519700000|2021-09-13 07:55:00|19253.1|19133.1|19254.45|19134.45|19291.78|19171.78|19235.11|19115.11|298
1631520000000|2021-09-13 08:00:00|19254.32|19134.32|19265.15|19145.15|19309.02|19189.02|19188.28|19068.28|299
1631520300000|2021-09-13 08:05:00|19265.14|19145.14|19181.31|19061.31|19270.08|19150.08|19164.61|19044.61|299
1631520600000|2021-09-13 08:10:00|19181.5|19061.5|19122.02|19002.02|19201.73|19081.73|19122.02|19002.02|298
1631520900000|2021-09-13 08:15:00|19121.54|19001.54|19079.49|18959.49|19130.81|19010.81|19063.53|18943.53|300
1631521200000|2021-09-13 08:20:00|19080.15|18960.15|19137.91|19017.91|19153.35|19033.35|19023.84|18903.84|298
1631521500000|2021-09-13 08:25:00|19136.89|19016.89|19141.3|19021.3|19184.59|19064.59|19121.53|19001.53|298
1631521800000|2021-09-13 08:30:00|19141.04|19021.04|19262.3|19142.3|19266.95|19146.95|19139.66|19019.66|300
1631522100000|2021-09-13 08:35:00|19262.54|19142.54|19190.1|19070.1|19275.25|19155.25|19190.1|19070.1|299
1631522400000|2021-09-13 08:40:00|19189.73|19069.73|19133.9|19013.9|19192.21|19072.21|19132.33|19012.33|295
1631522700000|2021-09-13 08:45:00|19134.19|19014.19|19180.92|19060.92|19182.11|19062.11|19125.99|19005.99|298
1631523000000|2021-09-13 08:50:00|19181.06|19061.06|19174.7|19054.7|19193|19073|19149.44|19029.44|292
1631523300000|2021-09-13 08:55:00|19178.17|19058.17|19221.33|19101.33|19225.33|19105.33|19174.57|19054.57|297
1631523600000|2021-09-13 09:00:00|19221.26|19101.26|19269.48|19149.48|19269.48|19149.48|19220.08|19100.08|297
1631523900000|2021-09-13 09:05:00|19269.31|19149.31|19312.04|19192.04|19312.04|19192.04|19268.31|19148.31|298
1631524200000|2021-09-13 09:10:00|19312.23|19192.23|19295.41|19175.41|19315.39|19195.39|19264.18|19144.18|297
1631524500000|2021-09-13 09:15:00|19298.59|19178.59|19321.77|19201.77|19354.06|19234.06|19298.59|19178.59|298
1631524800000|2021-09-13 09:20:00|19320.55|19200.55|19258.78|19138.78|19321.88|19201.88|19248.79|19128.79|296
1631525100000|2021-09-13 09:25:00|19257.48|19137.48|19300.81|19180.81|19301.74|19181.74|19254.27|19134.27|294
1631525400000|2021-09-13 09:30:00|19300.16|19180.16|19282.06|19162.06|19305.16|19185.16|19239.19|19119.19|294
1631525700000|2021-09-13 09:35:00|19281.65|19161.65|19348.74|19228.74|19382.07|19262.07|19281.65|19161.65|297
1631526000000|2021-09-13 09:40:00|19347.88|19227.88|19327.79|19207.79|19348.08|19228.08|19322.03|19202.03|297
1631526300000|2021-09-13 09:45:00|19327.84|19207.84|19316.98|19196.98|19338.29|19218.29|19305.36|19185.36|299
1631526600000|2021-09-13 09:50:00|19316.67|19196.67|19314.74|19194.74|19326.2|19206.2|19306.58|19186.58|288
1631526900000|2021-09-13 09:55:00|19314.58|19194.58|19287.06|19167.06|19314.81|19194.81|19247.32|19127.32|290
1631527200000|2021-09-13 10:00:00|19286.34|19166.34|19344.09|19224.09|19345.03|19225.03|19271.72|19151.72|290
1631527500000|2021-09-13 10:05:00|19344.58|19224.58|19307.64|19187.64|19344.9|19224.9|19299.87|19179.87|290
1631527800000|2021-09-13 10:10:00|19307.24|19187.24|19368.73|19248.73|19376.4|19256.4|19307.24|19187.24|296
1631528100000|2021-09-13 10:15:00|19368.47|19248.47|19364.26|19244.26|19436.22|19316.22|19364.26|19244.26|294
1631528400000|2021-09-13 10:20:00|19364.48|19244.48|19339.17|19219.17|19367.74|19247.74|19339.17|19219.17|298
1631528700000|2021-09-13 10:25:00|19338.6|19218.6|19419.69|19299.69|19419.69|19299.69|19335.26|19215.26|287
1631529000000|2021-09-13 10:30:00|19419.53|19299.53|19365.15|19245.15|19420.29|19300.29|19358.95|19238.95|290
1631529300000|2021-09-13 10:35:00|19365.66|19245.66|19370.36|19250.36|19373.27|19253.27|19347.03|19227.03|292
1631529600000|2021-09-13 10:40:00|19369.75|19249.75|19309.66|19189.66|19370.43|19250.43|19309.66|19189.66|293
1631529900000|2021-09-13 10:45:00|19309.83|19189.83|19299.49|19179.49|19313.86|19193.86|19284.38|19164.38|292
1631530200000|2021-09-13 10:50:00|19299.87|19179.87|19361.57|19241.57|19362.26|19242.26|19299.87|19179.87|288
1631530500000|2021-09-13 10:55:00|19362.1|19242.1|19372.29|19252.29|19372.98|19252.98|19343.76|19223.76|288
1631530800000|2021-09-13 11:00:00|19373.48|19253.48|19314.5|19194.5|19375.86|19255.86|19311.89|19191.89|294
1631531100000|2021-09-13 11:05:00|19314.97|19194.97|19318.92|19198.92|19345.02|19225.02|19314.13|19194.13|280
1631531400000|2021-09-13 11:10:00|19318.91|19198.91|19131.2|19011.2|19321.21|19201.21|19124.41|19004.41|297
1631531700000|2021-09-13 11:15:00|19129.76|19009.76|19387.89|19267.89|19387.89|19267.89|19106.45|18986.45|297
1631532000000|2021-09-13 11:20:00|19389.1|19269.1|19403.67|19283.67|19464.78|19344.78|19389.1|19269.1|300
1631532300000|2021-09-13 11:25:00|19403.6|19283.6|19358.43|19238.43|19409.88|19289.88|19339.26|19219.26|296
1631532600000|2021-09-13 11:30:00|19354.47|19234.47|19461.18|19341.18|19474.88|19354.88|19353.36|19233.36|297
1631532900000|2021-09-13 11:35:00|19460.52|19340.52|19427.65|19307.65|19462.6|19342.6|19419.64|19299.64|293
1631533200000|2021-09-13 11:40:00|19425.8|19305.8|19420.75|19300.75|19426.04|19306.04|19381.82|19261.82|297
1631533500000|2021-09-13 11:45:00|19423.4|19303.4|19401.83|19281.83|19436.76|19316.76|19387.36|19267.36|295
1631533800000|2021-09-13 11:50:00|19402.21|19282.21|19458.72|19338.72|19458.8|19338.8|19374.32|19254.32|289
1631534100000|2021-09-13 11:55:00|19458.96|19338.96|19547.63|19427.63|19561.14|19441.14|19456.84|19336.84|298
1631534400000|2021-09-13 12:00:00|19549.05|19429.05|19501.16|19381.16|19551.22|19431.22|19478.9|19358.9|297
1631534700000|2021-09-13 12:05:00|19501.71|19381.71|19539.43|19419.43|19541.78|19421.78|19501.32|19381.32|297
1631535000000|2021-09-13 12:10:00|19538.9|19418.9|19545.09|19425.09|19554.22|19434.22|19535.49|19415.49|294
1631535300000|2021-09-13 12:15:00|19544.95|19424.95|19537.27|19417.27|19546.47|19426.47|19523.88|19403.88|296
1631535600000|2021-09-13 12:20:00|19536.03|19416.03|19462.09|19342.09|19536.03|19416.03|19462.09|19342.09|294
1631535900000|2021-09-13 12:25:00|19462.33|19342.33|19426.43|19306.43|19462.67|19342.67|19415.81|19295.81|297
1631536200000|2021-09-13 12:30:00|19426.56|19306.56|19438.64|19318.64|19450.03|19330.03|19390.4|19270.4|295
1631536500000|2021-09-13 12:35:00|19439.06|19319.06|19498.33|19378.33|19505.83|19385.83|19439.06|19319.06|294
1631536800000|2021-09-13 12:40:00|19498.37|19378.37|19435.29|19315.29|19500.17|19380.17|19435.29|19315.29|292
1631537100000|2021-09-13 12:45:00|19434.58|19314.58|19440.07|19320.07|19467.35|19347.35|19434.45|19314.45|294
1631537400000|2021-09-13 12:50:00|19439.63|19319.63|19360.04|19240.04|19439.63|19319.63|19350.08|19230.08|292
1631537700000|2021-09-13 12:55:00|19360.29|19240.29|19371.79|19251.79|19377.29|19257.29|19353.37|19233.37|287
1631538000000|2021-09-13 13:00:00|19371.69|19251.69|19412.97|19292.97|19413.25|19293.25|19345.59|19225.59|295
1631538300000|2021-09-13 13:05:00|19412.67|19292.67|19398.43|19278.43|19434.38|19314.38|19392.87|19272.87|289
1631538600000|2021-09-13 13:10:00|19398.62|19278.62|19396.33|19276.33|19398.99|19278.99|19370.22|19250.22|292
1631538900000|2021-09-13 13:15:00|19396.55|19276.55|19433.05|19313.05|19435.19|19315.19|19388.87|19268.87|298
1631539200000|2021-09-13 13:20:00|19432.39|19312.39|19501|19381|19503|19383|19430.77|19310.77|298
1631539500000|2021-09-13 13:25:00|19500.84|19380.84|19501|19381|19518.43|19398.43|19494.01|19374.01|294
1631539800000|2021-09-13 13:30:00|19499.51|19379.51|19846.81|19726.81|19856.2|19736.2|19496.33|19376.33|298
1631540100000|2021-09-13 13:35:00|19845.65|19725.65|20123.59|20003.59|20132.26|20012.26|19845.65|19725.65|299
1631540400000|2021-09-13 13:40:00|20124.06|20004.06|20257.93|20137.93|20257.93|20137.93|20103.3|19983.3|299
1631540700000|2021-09-13 13:45:00|20264.17|20144.17|20209.91|20089.91|20421.03|20301.03|20187.92|20067.92|300
1631541000000|2021-09-13 13:50:00|20208.76|20088.76|20128.25|20008.25|20240.83|20120.83|20095.99|19975.99|299
1631541300000|2021-09-13 13:55:00|20129.26|20009.26|20082.62|19962.62|20211.96|20091.96|20082.62|19962.62|300
1631541600000|2021-09-13 14:00:00|20082.03|19962.03|19402.82|19282.82|20089.27|19969.27|19293.76|19173.76|300
1631541900000|2021-09-13 14:05:00|19403.51|19283.51|19422.99|19302.99|19556.73|19436.73|19376.91|19256.91|300
1631542200000|2021-09-13 14:10:00|19423.19|19303.19|19250.03|19130.03|19423.32|19303.32|19221.12|19101.12|299
1631542500000|2021-09-13 14:15:00|19247.68|19127.68|18868.55|18748.55|19324.72|19204.72|18861.56|18741.56|300
1631542800000|2021-09-13 14:20:00|18865.26|18745.26|19051.43|18931.43|19051.43|18931.43|18827.28|18707.28|299
1631543100000|2021-09-13 14:25:00|19053.96|18933.96|19142.05|19022.05|19171.54|19051.54|19041.85|18921.85|299
1631543400000|2021-09-13 14:30:00|19143.6|19023.6|19037.11|18917.11|19147.93|19027.93|18952.78|18832.78|299
1631543700000|2021-09-13 14:35:00|19036.91|18916.91|19197.74|19077.74|19214.24|19094.24|19036.15|18916.15|299
1631544000000|2021-09-13 14:40:00|19196.94|19076.94|19120.24|19000.24|19203.25|19083.25|19097.42|18977.42|300
1631544300000|2021-09-13 14:45:00|19121.41|19001.41|19210.71|19090.71|19220.05|19100.05|19118.83|18998.83|299
1631544600000|2021-09-13 14:50:00|19209.54|19089.54|19198.33|19078.33|19214.4|19094.4|19146.1|19026.1|297
1631544900000|2021-09-13 14:55:00|19198.16|19078.16|19112.89|18992.89|19202.18|19082.18|19104.04|18984.04|299
1631545200000|2021-09-13 15:00:00|19112.71|18992.71|19196.39|19076.39|19229.23|19109.23|19089.72|18969.72|300
1631545500000|2021-09-13 15:05:00|19196.69|19076.69|19217.77|19097.77|19248.38|19128.38|19187.34|19067.34|300
1631545800000|2021-09-13 15:10:00|19217.33|19097.33|19244.45|19124.45|19244.45|19124.45|19190.32|19070.32|298
1631546100000|2021-09-13 15:15:00|19244.65|19124.65|19268.64|19148.64|19270.21|19150.21|19208.7|19088.7|300
1631546400000|2021-09-13 15:20:00|19267.85|19147.85|19373.92|19253.92|19382.73|19262.73|19266.93|19146.93|298
1631546700000|2021-09-13 15:25:00|19374.59|19254.59|19391.3|19271.3|19426.32|19306.32|19349.7|19229.7|297
1631547000000|2021-09-13 15:30:00|19390.82|19270.82|19517.2|19397.2|19518.01|19398.01|19389.67|19269.67|299
1631547300000|2021-09-13 15:35:00|19517.67|19397.67|19451.41|19331.41|19517.67|19397.67|19442.67|19322.67|299
1631547600000|2021-09-13 15:40:00|19451.08|19331.08|19403.76|19283.76|19451.08|19331.08|19397.54|19277.54|299
1631547900000|2021-09-13 15:45:00|19404.53|19284.53|19374.62|19254.62|19422.81|19302.81|19366.59|19246.59|297
1631548200000|2021-09-13 15:50:00|19374.74|19254.74|19374.96|19254.96|19384.18|19264.18|19360.8|19240.8|297
1631548500000|2021-09-13 15:55:00|19373.78|19253.78|19404.35|19284.35|19420.82|19300.82|19370.06|19250.06|296
1631548800000|2021-09-13 16:00:00|19404.54|19284.54|19440.64|19320.64|19440.64|19320.64|19365.75|19245.75|300
1631549100000|2021-09-13 16:05:00|19441.59|19321.59|19384.12|19264.12|19481.19|19361.19|19384.12|19264.12|298
1631549400000|2021-09-13 16:10:00|19383.68|19263.68|19361.49|19241.49|19390.42|19270.42|19337.44|19217.44|297
1631549700000|2021-09-13 16:15:00|19361.25|19241.25|19344.01|19224.01|19365.54|19245.54|19302.24|19182.24|295
1631550000000|2021-09-13 16:20:00|19343.55|19223.55|19414.24|19294.24|19417.21|19297.21|19333.08|19213.08|298
1631550300000|2021-09-13 16:25:00|19413.06|19293.06|19359.49|19239.49|19413.18|19293.18|19358.62|19238.62|298
1631550600000|2021-09-13 16:30:00|19359.18|19239.18|19369.34|19249.34|19396.42|19276.42|19346.98|19226.98|299
1631550900000|2021-09-13 16:35:00|19366.21|19246.21|19359.97|19239.97|19390.18|19270.18|19359.97|19239.97|297
1631551200000|2021-09-13 16:40:00|19360.37|19240.37|19340.41|19220.41|19367.63|19247.63|19339.78|19219.78|296
1631551500000|2021-09-13 16:45:00|19340.74|19220.74|19376.18|19256.18|19380.59|19260.59|19319.22|19199.22|296
1631551800000|2021-09-13 16:50:00|19376.19|19256.19|19361|19241|19394.28|19274.28|19338.19|19218.19|297
1631552100000|2021-09-13 16:55:00|19361.17|19241.17|19405.81|19285.81|19411.23|19291.23|19360.6|19240.6|295
1631552400000|2021-09-13 17:00:00|19406.46|19286.46|19464.63|19344.63|19466.12|19346.12|19405.95|19285.95|295
1631552700000|2021-09-13 17:05:00|19464.11|19344.11|19443.35|19323.35|19474.7|19354.7|19438.22|19318.22|294
1631553000000|2021-09-13 17:10:00|19443.71|19323.71|19428.6|19308.6|19461.16|19341.16|19426.52|19306.52|297
1631553300000|2021-09-13 17:15:00|19428.28|19308.28|19386.42|19266.42|19433.44|19313.44|19385.61|19265.61|297
1631553600000|2021-09-13 17:20:00|19386.56|19266.56|19459.75|19339.75|19462.15|19342.15|19386.48|19266.48|300
1631553900000|2021-09-13 17:25:00|19458.97|19338.97|19401.18|19281.18|19460.06|19340.06|19401.18|19281.18|293
1631554200000|2021-09-13 17:30:00|19401.2|19281.2|19350.16|19230.16|19407.42|19287.42|19349.63|19229.63|293
1631554500000|2021-09-13 17:35:00|19351.3|19231.3|19416.21|19296.21|19420.59|19300.59|19350.79|19230.79|298
1631554800000|2021-09-13 17:40:00|19415.95|19295.95|19426.97|19306.97|19435.88|19315.88|19413.78|19293.78|292
1631555100000|2021-09-13 17:45:00|19426.09|19306.09|19495.03|19375.03|19495.03|19375.03|19425.43|19305.43|295
1631555400000|2021-09-13 17:50:00|19496.13|19376.13|19486.08|19366.08|19507.25|19387.25|19484.41|19364.41|295
1631555700000|2021-09-13 17:55:00|19485.86|19365.86|19480.54|19360.54|19486.2|19366.2|19465.88|19345.88|294
1631556000000|2021-09-13 18:00:00|19480.45|19360.45|19472.72|19352.72|19482.35|19362.35|19451.32|19331.32|291
1631556300000|2021-09-13 18:05:00|19472.79|19352.79|19428.88|19308.88|19494.33|19374.33|19427.65|19307.65|293
1631556600000|2021-09-13 18:10:00|19429.57|19309.57|19422.35|19302.35|19436.4|19316.4|19414.86|19294.86|296
1631556900000|2021-09-13 18:15:00|19422.49|19302.49|19450.32|19330.32|19457.52|19337.52|19415.01|19295.01|289
1631557200000|2021-09-13 18:20:00|19450.33|19330.33|19471.32|19351.32|19476.82|19356.82|19449.08|19329.08|294
1631557500000|2021-09-13 18:25:00|19472.19|19352.19|19511.15|19391.15|19512.31|19392.31|19472.19|19352.19|295
1631557800000|2021-09-13 18:30:00|19511.25|19391.25|19555.19|19435.19|19567.73|19447.73|19511.09|19391.09|295
1631558100000|2021-09-13 18:35:00|19555.9|19435.9|19525.55|19405.55|19555.9|19435.9|19519.8|19399.8|293
1631558400000|2021-09-13 18:40:00|19525.74|19405.74|19550.24|19430.24|19561.28|19441.28|19524.29|19404.29|289
1631558700000|2021-09-13 18:45:00|19549.71|19429.71|19520.38|19400.38|19549.71|19429.71|19514.92|19394.92|295
1631559000000|2021-09-13 18:50:00|19520.89|19400.89|19495.85|19375.85|19525.6|19405.6|19491.8|19371.8|291
1631559300000|2021-09-13 18:55:00|19495.89|19375.89|19506.5|19386.5|19509.19|19389.19|19492.12|19372.12|291
1631559600000|2021-09-13 19:00:00|19507.05|19387.05|19494.64|19374.64|19525.5|19405.5|19494.51|19374.51|296
1631559900000|2021-09-13 19:05:00|19494.72|19374.72|19502.55|19382.55|19526.63|19406.63|19492.61|19372.61|289
1631560200000|2021-09-13 19:10:00|19502.44|19382.44|19476.68|19356.68|19503.5|19383.5|19472.21|19352.21|287
1631560500000|2021-09-13 19:15:00|19476.42|19356.42|19487.83|19367.83|19494.35|19374.35|19472.31|19352.31|291
1631560800000|2021-09-13 19:20:00|19487.28|19367.28|19505.92|19385.92|19506.72|19386.72|19487.28|19367.28|294
1631561100000|2021-09-13 19:25:00|19505.75|19385.75|19585.18|19465.18|19586.83|19466.83|19504.78|19384.78|296
1631561400000|2021-09-13 19:30:00|19585.13|19465.13|19564.24|19444.24|19590.4|19470.4|19564|19444|294
1631561700000|2021-09-13 19:35:00|19564.04|19444.04|19566.82|19446.82|19594.06|19474.06|19560.39|19440.39|292
1631562000000|2021-09-13 19:40:00|19566.51|19446.51|19552.13|19432.13|19583.87|19463.87|19548.41|19428.41|296
1631562300000|2021-09-13 19:45:00|19552.21|19432.21|19559.57|19439.57|19588.6|19468.6|19550.78|19430.78|294
1631562600000|2021-09-13 19:50:00|19559.63|19439.63|19543.91|19423.91|19575.24|19455.24|19543.81|19423.81|294
1631562900000|2021-09-13 19:55:00|19543.85|19423.85|19593.14|19473.14|19596.17|19476.17|19543.73|19423.73|285
1631563200000|2021-09-13 20:00:00|19592.86|19472.86|19673.09|19553.09|19674.28|19554.28|19592.4|19472.4|297
1631563500000|2021-09-13 20:05:00|19672.29|19552.29|19636.74|19516.74|19674.39|19554.39|19630.88|19510.88|298
1631563800000|2021-09-13 20:10:00|19637.87|19517.87|19668.16|19548.16|19673.56|19553.56|19637.47|19517.47|295
1631564100000|2021-09-13 20:15:00|19667.92|19547.92|19651.45|19531.45|19669.48|19549.48|19645.78|19525.78|287
1631564400000|2021-09-13 20:20:00|19651.33|19531.33|19616.16|19496.16|19652.35|19532.35|19616.11|19496.11|283
1631564700000|2021-09-13 20:25:00|19615.95|19495.95|19597.93|19477.93|19621.11|19501.11|19596.38|19476.38|287
1631565000000|2021-09-13 20:30:00|19597.99|19477.99|19639.47|19519.47|19640.62|19520.62|19597.97|19477.97|294
1631565300000|2021-09-13 20:35:00|19639.18|19519.18|19637.32|19517.32|19646.89|19526.89|19633.93|19513.93|292
1631565600000|2021-09-13 20:40:00|19637.55|19517.55|19656.26|19536.26|19675.06|19555.06|19627.88|19507.88|295
1631565900000|2021-09-13 20:45:00|19656.17|19536.17|19651.76|19531.76|19672.12|19552.12|19649.19|19529.19|294
1631566200000|2021-09-13 20:50:00|19651.53|19531.53|19689.15|19569.15|19689.53|19569.53|19649.43|19529.43|288
1631566500000|2021-09-13 20:55:00|19689.25|19569.25|19742.19|19622.19|19749.89|19629.89|19687.82|19567.82|296
1631566800000|2021-09-13 21:00:00|19741.09|19621.09|19793.16|19673.16|19840.32|19720.32|19741.09|19621.09|297
1631567100000|2021-09-13 21:05:00|19793.32|19673.32|19695.21|19575.21|19794.64|19674.64|19694.41|19574.41|293
1631567400000|2021-09-13 21:10:00|19695.15|19575.15|19744.92|19624.92|19744.92|19624.92|19693.65|19573.65|293
1631567700000|2021-09-13 21:15:00|19744.93|19624.93|19783.12|19663.12|19786.57|19666.57|19744.11|19624.11|290
1631568000000|2021-09-13 21:20:00|19782.57|19662.57|19720.8|19600.8|19782.62|19662.62|19720.19|19600.19|290
1631568300000|2021-09-13 21:25:00|19720.69|19600.69|19710.06|19590.06|19737.41|19617.41|19709.78|19589.78|287
1631568600000|2021-09-13 21:30:00|19710.14|19590.14|19702.97|19582.97|19710.14|19590.14|19699.39|19579.39|289
1631568900000|2021-09-13 21:35:00|19702.96|19582.96|19654.71|19534.71|19702.96|19582.96|19654.68|19534.68|292
1631569200000|2021-09-13 21:40:00|19655.27|19535.27|19660.99|19540.99|19687.35|19567.35|19651.78|19531.78|294
1631569500000|2021-09-13 21:45:00|19661.41|19541.41|19680.57|19560.57|19701.71|19581.71|19661.41|19541.41|290
1631569800000|2021-09-13 21:50:00|19680.42|19560.42|19684.72|19564.72|19693.07|19573.07|19677.46|19557.46|291
1631570100000|2021-09-13 21:55:00|19684.25|19564.25|19681.95|19561.95|19702.26|19582.26|19681.95|19561.95|291
1631570400000|2021-09-13 22:00:00|19681.09|19561.09|19697.89|19577.89|19704.34|19584.34|19679.31|19559.31|294
1631570700000|2021-09-13 22:05:00|19698.56|19578.56|19687.1|19567.1|19713.82|19593.82|19686.93|19566.93|287
1631571000000|2021-09-13 22:10:00|19687.53|19567.53|19633.31|19513.31|19687.53|19567.53|19633.31|19513.31|291
1631571300000|2021-09-13 22:15:00|19633.36|19513.36|19647.36|19527.36|19653.27|19533.27|19632.62|19512.62|286
1631571600000|2021-09-13 22:20:00|19647.4|19527.4|19691.02|19571.02|19691.37|19571.37|19647.17|19527.17|293
1631571900000|2021-09-13 22:25:00|19691.64|19571.64|19728.78|19608.78|19735.92|19615.92|19690.53|19570.53|288
1631572200000|2021-09-13 22:30:00|19727.81|19607.81|19671.17|19551.17|19741.5|19621.5|19670.48|19550.48|295
1631572500000|2021-09-13 22:35:00|19671.33|19551.33|19683.55|19563.55|19687.08|19567.08|19671.09|19551.09|289
1631572800000|2021-09-13 22:40:00|19683.81|19563.81|19686.71|19566.71|19695.92|19575.92|19680.76|19560.76|289
1631573100000|2021-09-13 22:45:00|19686.85|19566.85|19614.1|19494.1|19687.55|19567.55|19614.1|19494.1|294
1631573400000|2021-09-13 22:50:00|19613.7|19493.7|19629.97|19509.97|19633.32|19513.32|19610.65|19490.65|290
1631573700000|2021-09-13 22:55:00|19630.02|19510.02|19648.8|19528.8|19661.82|19541.82|19629.87|19509.87|290
1631574000000|2021-09-13 23:00:00|19649.35|19529.35|19679.47|19559.47|19691.29|19571.29|19649.07|19529.07|288
1631574300000|2021-09-13 23:05:00|19679.6|19559.6|19667.56|19547.56|19690.4|19570.4|19667.54|19547.54|295
1631574600000|2021-09-13 23:10:00|19667.74|19547.74|19649.57|19529.57|19684.27|19564.27|19649.57|19529.57|295
1631574900000|2021-09-13 23:15:00|19648.98|19528.98|19610.67|19490.67|19662.62|19542.62|19610.39|19490.39|288
1631575200000|2021-09-13 23:20:00|19610.91|19490.91|19545.09|19425.09|19610.91|19490.91|19523.26|19403.26|296
1631575500000|2021-09-13 23:25:00|19544.89|19424.89|19577.19|19457.19|19578.21|19458.21|19544.89|19424.89|291
1631575800000|2021-09-13 23:30:00|19576.88|19456.88|19587.13|19467.13|19600.61|19480.61|19576.88|19456.88|297
1631576100000|2021-09-13 23:35:00|19586.96|19466.96|19611.11|19491.11|19622.39|19502.39|19586.94|19466.94|295
1631576400000|2021-09-13 23:40:00|19611.03|19491.03|19633.66|19513.66|19637.96|19517.96|19610.43|19490.43|292
1631576700000|2021-09-13 23:45:00|19633.69|19513.69|19652.51|19532.51|19652.51|19532.51|19633.69|19513.69|294
1631577000000|2021-09-13 23:50:00|19652.59|19532.59|19646.68|19526.68|19671.05|19551.05|19646.68|19526.68|292
1631577300000|2021-09-13 23:55:00|19646.58|19526.58|19606.3|19486.3|19646.79|19526.79|19597.19|19477.19|289
1631577600000|2021-09-14 00:00:00|19606.15|19486.15|19564.34|19444.34|19610.4|19490.4|19510.11|19390.11|300
1631577900000|2021-09-14 00:05:00|19564.98|19444.98|19552.62|19432.62|19617.06|19497.06|19529.27|19409.27|299
1631578200000|2021-09-14 00:10:00|19552.76|19432.76|19691.46|19571.46|19691.46|19571.46|19546.48|19426.48|297
1631578500000|2021-09-14 00:15:00|19693.22|19573.22|19663|19543|19818.45|19698.45|19663|19543|297
1631578800000|2021-09-14 00:20:00|19658.8|19538.8|19568.29|19448.29|19664.92|19544.92|19540.58|19420.58|300
1631579100000|2021-09-14 00:25:00|19570.52|19450.52|19559.15|19439.15|19582.23|19462.23|19511.93|19391.93|299
1631579400000|2021-09-14 00:30:00|19558.86|19438.86|19633.61|19513.61|19648.74|19528.74|19527.86|19407.86|299
1631579700000|2021-09-14 00:35:00|19630.63|19510.63|19697|19577|19712.54|19592.54|19595.11|19475.11|297
1631580000000|2021-09-14 00:40:00|19697.53|19577.53|19666|19546|19702.86|19582.86|19666|19546|296
1631580300000|2021-09-14 00:45:00|19664.1|19544.1|19687.96|19567.96|19690.06|19570.06|19657.88|19537.88|298
1631580600000|2021-09-14 00:50:00|19688|19568|19724.87|19604.87|19729.37|19609.37|19688|19568|297
1631580900000|2021-09-14 00:55:00|19725.28|19605.28|19716.5|19596.5|19748.28|19628.28|19716.5|19596.5|292
1631581200000|2021-09-14 01:00:00|19716.27|19596.27|19687.05|19567.05|19748.57|19628.57|19687.05|19567.05|292
1631581500000|2021-09-14 01:05:00|19687.01|19567.01|19645.48|19525.48|19687.01|19567.01|19645.08|19525.08|291
1631581800000|2021-09-14 01:10:00|19645.58|19525.58|19682.04|19562.04|19682.04|19562.04|19644.69|19524.69|291
1631582100000|2021-09-14 01:15:00|19682.78|19562.78|19727.63|19607.63|19727.63|19607.63|19682.78|19562.78|294
1631582400000|2021-09-14 01:20:00|19727.73|19607.73|19773.89|19653.89|19792.15|19672.15|19727.65|19607.65|286
1631582700000|2021-09-14 01:25:00|19773.85|19653.85|19740.2|19620.2|19777.85|19657.85|19738.97|19618.97|288
1631583000000|2021-09-14 01:30:00|19740.38|19620.38|19739.78|19619.78|19752.48|19632.48|19732.3|19612.3|283
1631583300000|2021-09-14 01:35:00|19739.44|19619.44|19706.25|19586.25|19739.44|19619.44|19706.25|19586.25|279
1631583600000|2021-09-14 01:40:00|19706.35|19586.35|19669.66|19549.66|19706.51|19586.51|19669.66|19549.66|283
1631583900000|2021-09-14 01:45:00|19669.55|19549.55|19642.28|19522.28|19671.6|19551.6|19635.62|19515.62|291
1631584200000|2021-09-14 01:50:00|19641.75|19521.75|19668.39|19548.39|19668.39|19548.39|19641.75|19521.75|271
1631584500000|2021-09-14 01:55:00|19669.92|19549.92|19664.21|19544.21|19687.04|19567.04|19658.02|19538.02|288
1631584800000|2021-09-14 02:00:00|19665.02|19545.02|19662.91|19542.91|19681.61|19561.61|19661.57|19541.57|290
1631585100000|2021-09-14 02:05:00|19662.81|19542.81|19642.56|19522.56|19671.79|19551.79|19642.56|19522.56|293
1631585400000|2021-09-14 02:10:00|19642.31|19522.31|19599.97|19479.97|19642.37|19522.37|19599.97|19479.97|291
1631585700000|2021-09-14 02:15:00|19599.05|19479.05|19555.61|19435.61|19609.77|19489.77|19555.34|19435.34|295
1631586000000|2021-09-14 02:20:00|19555.69|19435.69|19559.93|19439.93|19574.32|19454.32|19555.69|19435.69|286
1631586300000|2021-09-14 02:25:00|19559.9|19439.9|19573.17|19453.17|19574.96|19454.96|19559.9|19439.9|281
1631586600000|2021-09-14 02:30:00|19573.04|19453.04|19534.91|19414.91|19573.59|19453.59|19530.27|19410.27|292
1631586900000|2021-09-14 02:35:00|19535.61|19415.61|19550.92|19430.92|19564.67|19444.67|19535.61|19415.61|286
1631587200000|2021-09-14 02:40:00|19551.24|19431.24|19592.31|19472.31|19592.31|19472.31|19544.89|19424.89|281
1631587500000|2021-09-14 02:45:00|19593.76|19473.76|19588.81|19468.81|19631.74|19511.74|19586.07|19466.07|292
1631587800000|2021-09-14 02:50:00|19589.3|19469.3|19575.84|19455.84|19590.15|19470.15|19568.14|19448.14|285
1631588100000|2021-09-14 02:55:00|19575.61|19455.61|19566.23|19446.23|19580.18|19460.18|19559.37|19439.37|281
1631588400000|2021-09-14 03:00:00|19566.27|19446.27|19646.87|19526.87|19646.87|19526.87|19564.96|19444.96|288
1631588700000|2021-09-14 03:05:00|19647.32|19527.32|19652.57|19532.57|19653.63|19533.63|19631.86|19511.86|284
1631589000000|2021-09-14 03:10:00|19652.02|19532.02|19604.16|19484.16|19652.25|19532.25|19603.49|19483.49|290
1631589300000|2021-09-14 03:15:00|19604.31|19484.31|19641.39|19521.39|19641.39|19521.39|19603.17|19483.17|269
1631589600000|2021-09-14 03:20:00|19641.06|19521.06|19628.86|19508.86|19641.53|19521.53|19624.3|19504.3|276
1631589900000|2021-09-14 03:25:00|19628.6|19508.6|19657.88|19537.88|19658.23|19538.23|19613.51|19493.51|280
1631590200000|2021-09-14 03:30:00|19658.89|19538.89|19654.71|19534.71|19660.69|19540.69|19644.9|19524.9|289
1631590500000|2021-09-14 03:35:00|19654.89|19534.89|19672.7|19552.7|19672.7|19552.7|19633.89|19513.89|283
1631590800000|2021-09-14 03:40:00|19673.01|19553.01|19725.34|19605.34|19726.72|19606.72|19673.01|19553.01|295
1631591100000|2021-09-14 03:45:00|19725.48|19605.48|19730.86|19610.86|19732.21|19612.21|19710.26|19590.26|294
1631591400000|2021-09-14 03:50:00|19730.61|19610.61|19707.15|19587.15|19730.83|19610.83|19704.48|19584.48|291
1631591700000|2021-09-14 03:55:00|19706.76|19586.76|19661.64|19541.64|19706.76|19586.76|19661.64|19541.64|288
1631592000000|2021-09-14 04:00:00|19662.15|19542.15|19677.27|19557.27|19678.21|19558.21|19645.69|19525.69|286
1631592300000|2021-09-14 04:05:00|19677.32|19557.32|19709.91|19589.91|19710.1|19590.1|19673.64|19553.64|282
1631592600000|2021-09-14 04:10:00|19709.64|19589.64|19730.67|19610.67|19730.67|19610.67|19709.64|19589.64|283
1631592900000|2021-09-14 04:15:00|19730.68|19610.68|19748.79|19628.79|19748.79|19628.79|19719.66|19599.66|287
1631593200000|2021-09-14 04:20:00|19748.65|19628.65|19734.48|19614.48|19748.74|19628.74|19725.12|19605.12|278
1631593500000|2021-09-14 04:25:00|19734.49|19614.49|19714.5|19594.5|19734.49|19614.49|19708.64|19588.64|279
1631593800000|2021-09-14 04:30:00|19714.69|19594.69|19675.63|19555.63|19716.66|19596.66|19674.85|19554.85|276
1631594100000|2021-09-14 04:35:00|19675.45|19555.45|19696.38|19576.38|19696.38|19576.38|19674.73|19554.73|285
1631594400000|2021-09-14 04:40:00|19696.8|19576.8|19687.71|19567.71|19702.41|19582.41|19676.73|19556.73|279
1631594700000|2021-09-14 04:45:00|19687.59|19567.59|19658.31|19538.31|19693.23|19573.23|19656.31|19536.31|281
1631595000000|2021-09-14 04:50:00|19658.49|19538.49|19633.83|19513.83|19668.48|19548.48|19633.83|19513.83|280
1631595300000|2021-09-14 04:55:00|19633.53|19513.53|19596.57|19476.57|19634.61|19514.61|19585.8|19465.8|295
1631595600000|2021-09-14 05:00:00|19597.47|19477.47|19620.85|19500.85|19620.98|19500.98|19597.47|19477.47|283
1631595900000|2021-09-14 05:05:00|19621.08|19501.08|19622.74|19502.74|19626.89|19506.89|19617.8|19497.8|286
1631596200000|2021-09-14 05:10:00|19622.8|19502.8|19589.74|19469.74|19624.22|19504.22|19589.74|19469.74|281
1631596500000|2021-09-14 05:15:00|19588.43|19468.43|19589.38|19469.38|19602.07|19482.07|19582.47|19462.47|291
1631596800000|2021-09-14 05:20:00|19589.54|19469.54|19602.66|19482.66|19602.66|19482.66|19588.54|19468.54|266
1631597100000|2021-09-14 05:25:00|19602.53|19482.53|19649.1|19529.1|19649.1|19529.1|19601.88|19481.88|278
1631597400000|2021-09-14 05:30:00|19649.11|19529.11|19669.87|19549.87|19685.23|19565.23|19644.02|19524.02|289
1631597700000|2021-09-14 05:35:00|19669.88|19549.88|19633.91|19513.91|19669.88|19549.88|19631.54|19511.54|296
1631598000000|2021-09-14 05:40:00|19633.46|19513.46|19650.16|19530.16|19650.16|19530.16|19614.85|19494.85|281
1631598300000|2021-09-14 05:45:00|19650.22|19530.22|19647.28|19527.28|19658.96|19538.96|19646.73|19526.73|280
1631598600000|2021-09-14 05:50:00|19647.3|19527.3|19656.61|19536.61|19656.63|19536.63|19635.47|19515.47|283
1631598900000|2021-09-14 05:55:00|19656.16|19536.16|19662.35|19542.35|19663.16|19543.16|19649.48|19529.48|260
1631599200000|2021-09-14 06:00:00|19662.38|19542.38|19632.44|19512.44|19681.02|19561.02|19631.81|19511.81|287
1631599500000|2021-09-14 06:05:00|19630.72|19510.72|19659.54|19539.54|19672.28|19552.28|19626.75|19506.75|285
1631599800000|2021-09-14 06:10:00|19659.91|19539.91|19675.04|19555.04|19684.9|19564.9|19659.55|19539.55|292
1631600100000|2021-09-14 06:15:00|19675.2|19555.2|19709.51|19589.51|19718.88|19598.88|19673.74|19553.74|290
1631600400000|2021-09-14 06:20:00|19709.96|19589.96|19681|19561|19710.14|19590.14|19675.02|19555.02|296
1631600700000|2021-09-14 06:25:00|19680.89|19560.89|19658.93|19538.93|19686.06|19566.06|19653.99|19533.99|274
1631601000000|2021-09-14 06:30:00|19659.73|19539.73|19657.41|19537.41|19659.73|19539.73|19637.32|19517.32|286
1631601300000|2021-09-14 06:35:00|19657.48|19537.48|19650.29|19530.29|19659.32|19539.32|19638.13|19518.13|289
1631601600000|2021-09-14 06:40:00|19649.8|19529.8|19841.58|19721.58|19844.64|19724.64|19647.73|19527.73|292
1631601900000|2021-09-14 06:45:00|19842.39|19722.39|19691.83|19571.83|19860.33|19740.33|19655.35|19535.35|296
1631602200000|2021-09-14 06:50:00|19693.95|19573.95|19757.78|19637.78|19758.94|19638.94|19682.44|19562.44|297
1631602500000|2021-09-14 06:55:00|19757.66|19637.66|19804.13|19684.13|19804.13|19684.13|19749.15|19629.15|297
1631602800000|2021-09-14 07:00:00|19803.87|19683.87|19860.02|19740.02|19910.16|19790.16|19803.87|19683.87|296
1631603100000|2021-09-14 07:05:00|19860.42|19740.42|19859.67|19739.67|19885.38|19765.38|19855.32|19735.32|294
1631603400000|2021-09-14 07:10:00|19859.99|19739.99|19846.83|19726.83|19860.83|19740.83|19844.48|19724.48|295
1631603700000|2021-09-14 07:15:00|19847.08|19727.08|19820.53|19700.53|19847.78|19727.78|19804.67|19684.67|297
1631604000000|2021-09-14 07:20:00|19820.62|19700.62|19829.42|19709.42|19831.24|19711.24|19808.6|19688.6|290
1631604300000|2021-09-14 07:25:00|19829.37|19709.37|19869.95|19749.95|19872.42|19752.42|19827.45|19707.45|295
1631604600000|2021-09-14 07:30:00|19869.72|19749.72|19839.78|19719.78|19869.8|19749.8|19838.06|19718.06|284
1631604900000|2021-09-14 07:35:00|19839.3|19719.3|19805.14|19685.14|19839.3|19719.3|19801.51|19681.51|284
1631605200000|2021-09-14 07:40:00|19805.61|19685.61|19789.69|19669.69|19806.08|19686.08|19789.69|19669.69|288
1631605500000|2021-09-14 07:45:00|19789|19669|19780.24|19660.24|19804.55|19684.55|19777.5|19657.5|291
1631605800000|2021-09-14 07:50:00|19780.43|19660.43|19783.32|19663.32|19787.32|19667.32|19777.17|19657.17|281
1631606100000|2021-09-14 07:55:00|19783.23|19663.23|19820.86|19700.86|19846.64|19726.64|19782.77|19662.77|290
1631606400000|2021-09-14 08:00:00|19820.19|19700.19|19835.82|19715.82|19850.85|19730.85|19820.19|19700.19|297
1631606700000|2021-09-14 08:05:00|19835.61|19715.61|19847.04|19727.04|19865.94|19745.94|19824.6|19704.6|290
1631607000000|2021-09-14 08:10:00|19846.94|19726.94|19851.75|19731.75|19851.75|19731.75|19830.77|19710.77|284
1631607300000|2021-09-14 08:15:00|19852.2|19732.2|19861.76|19741.76|19868.5|19748.5|19851.98|19731.98|280
1631607600000|2021-09-14 08:20:00|19862.07|19742.07|19859.5|19739.5|19866.81|19746.81|19857.88|19737.88|281
1631607900000|2021-09-14 08:25:00|19859.52|19739.52|19886.82|19766.82|19887.52|19767.52|19857.44|19737.44|286
1631608200000|2021-09-14 08:30:00|19886.62|19766.62|19913.92|19793.92|19918.7|19798.7|19886.14|19766.14|294
1631608500000|2021-09-14 08:35:00|19914.19|19794.19|19954.03|19834.03|19954.05|19834.05|19905.75|19785.75|296
1631608800000|2021-09-14 08:40:00|19954.08|19834.08|19983.95|19863.95|19994.5|19874.5|19954.08|19834.08|296
1631609100000|2021-09-14 08:45:00|19983.66|19863.66|19989.16|19869.16|20000.57|19880.57|19969.42|19849.42|296
1631609400000|2021-09-14 08:50:00|19989.13|19869.13|20018.31|19898.31|20032.09|19912.09|19988.13|19868.13|286
1631609700000|2021-09-14 08:55:00|20018.97|19898.97|19986.54|19866.54|20019.06|19899.06|19984.04|19864.04|292
1631610000000|2021-09-14 09:00:00|19986.28|19866.28|20026.8|19906.8|20057.14|19937.14|19986.02|19866.02|297
1631610300000|2021-09-14 09:05:00|20026.24|19906.24|19994.91|19874.91|20036.55|19916.55|19994.91|19874.91|292
1631610600000|2021-09-14 09:10:00|19994.66|19874.66|19917.32|19797.32|19994.66|19874.66|19903.99|19783.99|297
1631610900000|2021-09-14 09:15:00|19917.62|19797.62|19987.5|19867.5|19988.43|19868.43|19916.62|19796.62|288
1631611200000|2021-09-14 09:20:00|19987.59|19867.59|19960.19|19840.19|20000.78|19880.78|19959.81|19839.81|287
1631611500000|2021-09-14 09:25:00|19959.7|19839.7|19919.37|19799.37|19961.19|19841.19|19918.45|19798.45|293
1631611800000|2021-09-14 09:30:00|19919.74|19799.74|19917.17|19797.17|19941.14|19821.14|19912.64|19792.64|295
1631612100000|2021-09-14 09:35:00|19916.93|19796.93|19868.34|19748.34|19916.93|19796.93|19868.34|19748.34|297
1631612400000|2021-09-14 09:40:00|19868.1|19748.1|19851.81|19731.81|19882.86|19762.86|19850.83|19730.83|293
1631612700000|2021-09-14 09:45:00|19851.51|19731.51|19851.47|19731.47|19865.56|19745.56|19834.44|19714.44|300
1631613000000|2021-09-14 09:50:00|19851.36|19731.36|19860.69|19740.69|19880.8|19760.8|19849.01|19729.01|295
1631613300000|2021-09-14 09:55:00|19860.18|19740.18|19883.34|19763.34|19885.47|19765.47|19855.66|19735.66|289
1631613600000|2021-09-14 10:00:00|19883.84|19763.84|19915.93|19795.93|19923.91|19803.91|19883.84|19763.84|286
1631613900000|2021-09-14 10:05:00|19915.65|19795.65|19887.12|19767.12|19915.98|19795.98|19880.65|19760.65|284
1631614200000|2021-09-14 10:10:00|19887.3|19767.3|19901.06|19781.06|19905.01|19785.01|19886.56|19766.56|274
1631614500000|2021-09-14 10:15:00|19901.07|19781.07|19930.69|19810.69|19937.98|19817.98|19900.05|19780.05|287
1631614800000|2021-09-14 10:20:00|19930.78|19810.78|19898.2|19778.2|19938.52|19818.52|19892.48|19772.48|296
1631615100000|2021-09-14 10:25:00|19898.6|19778.6|19910.61|19790.61|19910.61|19790.61|19882.38|19762.38|288
1631615400000|2021-09-14 10:30:00|19910.4|19790.4|19933.12|19813.12|19935.28|19815.28|19910.4|19790.4|288
1631615700000|2021-09-14 10:35:00|19932.9|19812.9|19915.03|19795.03|19933.63|19813.63|19912.47|19792.47|283
1631616000000|2021-09-14 10:40:00|19914.59|19794.59|19919.59|19799.59|19928.82|19808.82|19891.29|19771.29|289
1631616300000|2021-09-14 10:45:00|19919.47|19799.47|19917.45|19797.45|19923.76|19803.76|19910.5|19790.5|282
1631616600000|2021-09-14 10:50:00|19917.92|19797.92|19958.66|19838.66|19958.66|19838.66|19917.92|19797.92|282
1631616900000|2021-09-14 10:55:00|19959.2|19839.2|19949.3|19829.3|19959.78|19839.78|19931.61|19811.61|286
1631617200000|2021-09-14 11:00:00|19949.91|19829.91|19964.81|19844.81|19964.95|19844.95|19933.88|19813.88|285
1631617500000|2021-09-14 11:05:00|19965.03|19845.03|19940.04|19820.04|19973.93|19853.93|19933.57|19813.57|284
1631617800000|2021-09-14 11:10:00|19939.95|19819.95|19926.13|19806.13|19941.01|19821.01|19925.13|19805.13|283
1631618100000|2021-09-14 11:15:00|19925.88|19805.88|19889.33|19769.33|19934.38|19814.38|19889|19769|284
1631618400000|2021-09-14 11:20:00|19890.11|19770.11|19909.13|19789.13|19911.59|19791.59|19888.61|19768.61|289
1631618700000|2021-09-14 11:25:00|19909.03|19789.03|19917.49|19797.49|19919.55|19799.55|19909.03|19789.03|294
1631619000000|2021-09-14 11:30:00|19917.57|19797.57|19883.84|19763.84|19942.23|19822.23|19882.13|19762.13|293
1631619300000|2021-09-14 11:35:00|19884.38|19764.38|19870.91|19750.91|19884.55|19764.55|19866.98|19746.98|280
1631619600000|2021-09-14 11:40:00|19869.59|19749.59|19821.04|19701.04|19870.21|19750.21|19817.53|19697.53|290
1631619900000|2021-09-14 11:45:00|19821.26|19701.26|19859.53|19739.53|19861.25|19741.25|19808.04|19688.04|287
1631620200000|2021-09-14 11:50:00|19859.69|19739.69|19846.31|19726.31|19870.05|19750.05|19846.31|19726.31|287
1631620500000|2021-09-14 11:55:00|19844.47|19724.47|19859.18|19739.18|19869.04|19749.04|19836.56|19716.56|284
1631620800000|2021-09-14 12:00:00|19859.22|19739.22|19896.48|19776.48|19898.13|19778.13|19854.14|19734.14|293
1631621100000|2021-09-14 12:05:00|19896.45|19776.45|19865.48|19745.48|19901.12|19781.12|19863.75|19743.75|284
1631621400000|2021-09-14 12:10:00|19865.97|19745.97|19875.62|19755.62|19878.94|19758.94|19861.18|19741.18|287
1631621700000|2021-09-14 12:15:00|19875.89|19755.89|19781.42|19661.42|19876.72|19756.72|19781.42|19661.42|291
1631622000000|2021-09-14 12:20:00|19780.63|19660.63|19720.23|19600.23|19813.09|19693.09|19713.45|19593.45|292
1631622300000|2021-09-14 12:25:00|19720.22|19600.22|19690.03|19570.03|19731.11|19611.11|19690.03|19570.03|295
1631622600000|2021-09-14 12:30:00|19689.2|19569.2|19906.42|19786.42|19962.72|19842.72|19687.05|19567.05|299
1631622900000|2021-09-14 12:35:00|19907.52|19787.52|19952.35|19832.35|20029.01|19909.01|19906.59|19786.59|300
1631623200000|2021-09-14 12:40:00|19952.99|19832.99|19988.34|19868.34|20001.71|19881.71|19951.18|19831.18|297
1631623500000|2021-09-14 12:45:00|19987.92|19867.92|19945.44|19825.44|20002.38|19882.38|19916.38|19796.38|293
1631623800000|2021-09-14 12:50:00|19946.21|19826.21|19987.72|19867.72|19993.55|19873.55|19943.8|19823.8|295
1631624100000|2021-09-14 12:55:00|19987.37|19867.37|20033.17|19913.17|20046.29|19926.29|19987.37|19867.37|295
1631624400000|2021-09-14 13:00:00|20033.03|19913.03|20029.54|19909.54|20053.65|19933.65|19986.83|19866.83|296
1631624700000|2021-09-14 13:05:00|20029.59|19909.59|20009.25|19889.25|20037.63|19917.63|20009.25|19889.25|294
1631625000000|2021-09-14 13:10:00|20009.36|19889.36|19990.73|19870.73|20011.77|19891.77|19962.93|19842.93|297
1631625300000|2021-09-14 13:15:00|19990.2|19870.2|19969.09|19849.09|20022.78|19902.78|19966.39|19846.39|294
1631625600000|2021-09-14 13:20:00|19969.49|19849.49|19965.94|19845.94|19975.12|19855.12|19954.41|19834.41|294
1631625900000|2021-09-14 13:25:00|19966.09|19846.09|20003.04|19883.04|20007.93|19887.93|19966.09|19846.09|298
1631626200000|2021-09-14 13:30:00|20002.95|19882.95|20059.52|19939.52|20065.13|19945.13|19990.98|19870.98|295
1631626500000|2021-09-14 13:35:00|20059.22|19939.22|20118.87|19998.87|20119.43|19999.43|20058.45|19938.45|295
1631626800000|2021-09-14 13:40:00|20118.35|19998.35|20040.95|19920.95|20118.35|19998.35|20039.49|19919.49|299
1631627100000|2021-09-14 13:45:00|20040.55|19920.55|20063.45|19943.45|20078.59|19958.59|20034.85|19914.85|296
1631627400000|2021-09-14 13:50:00|20065.15|19945.15|20036.32|19916.32|20067.42|19947.42|20032.83|19912.83|299
1631627700000|2021-09-14 13:55:00|20036.57|19916.57|19976.94|19856.94|20039.91|19919.91|19976.37|19856.37|297
1631628000000|2021-09-14 14:00:00|19977.82|19857.82|19895.56|19775.56|20003.53|19883.53|19887.63|19767.63|299
1631628300000|2021-09-14 14:05:00|19895.41|19775.41|19933|19813|19955.18|19835.18|19895.41|19775.41|297
1631628600000|2021-09-14 14:10:00|19933.15|19813.15|19961.08|19841.08|19964.51|19844.51|19932.13|19812.13|295
1631628900000|2021-09-14 14:15:00|19960.74|19840.74|19981.17|19861.17|19988.14|19868.14|19920.8|19800.8|296
1631629200000|2021-09-14 14:20:00|19980.19|19860.19|19980.79|19860.79|20008.57|19888.57|19964.31|19844.31|297
1631629500000|2021-09-14 14:25:00|19981.5|19861.5|20005.52|19885.52|20009.03|19889.03|19969.51|19849.51|294
1631629800000|2021-09-14 14:30:00|20005.13|19885.13|19980.5|19860.5|20022.33|19902.33|19979.28|19859.28|297
1631630100000|2021-09-14 14:35:00|19979.82|19859.82|20029.2|19909.2|20036.8|19916.8|19973.93|19853.93|295
1631630400000|2021-09-14 14:40:00|20029.24|19909.24|20033.56|19913.56|20034.39|19914.39|20011.93|19891.93|295
1631630700000|2021-09-14 14:45:00|20033.82|19913.82|20016.04|19896.04|20035.28|19915.28|20010.35|19890.35|292
1631631000000|2021-09-14 14:50:00|20015.48|19895.48|20070.75|19950.75|20070.75|19950.75|20010.82|19890.82|288
1631631300000|2021-09-14 14:55:00|20070.64|19950.64|20100.03|19980.03|20102.63|19982.63|20070.64|19950.64|293
1631631600000|2021-09-14 15:00:00|20100.2|19980.2|20168.37|20048.37|20174.76|20054.76|20100.2|19980.2|299
1631631900000|2021-09-14 15:05:00|20170.31|20050.31|20190.3|20070.3|20204.91|20084.91|20170.21|20050.21|298
1631632200000|2021-09-14 15:10:00|20190.73|20070.73|20257.87|20137.87|20265.73|20145.73|20190.73|20070.73|299
1631632500000|2021-09-14 15:15:00|20257.86|20137.86|20222.88|20102.88|20274.06|20154.06|20203.53|20083.53|292
1631632800000|2021-09-14 15:20:00|20222.46|20102.46|20284.74|20164.74|20284.74|20164.74|20222.46|20102.46|298
1631633100000|2021-09-14 15:25:00|20285.34|20165.34|20262.13|20142.13|20322.99|20202.99|20261.69|20141.69|297
1631633400000|2021-09-14 15:30:00|20261.5|20141.5|20300.23|20180.23|20318.31|20198.31|20259.72|20139.72|299
1631633700000|2021-09-14 15:35:00|20299.95|20179.95|20256.1|20136.1|20320.2|20200.2|20256.1|20136.1|298
1631634000000|2021-09-14 15:40:00|20253.15|20133.15|20242.33|20122.33|20297.18|20177.18|20224.31|20104.31|295
1631634300000|2021-09-14 15:45:00|20242.73|20122.73|20270.01|20150.01|20270.01|20150.01|20238.01|20118.01|295
1631634600000|2021-09-14 15:50:00|20270.51|20150.51|20247.48|20127.48|20281.33|20161.33|20239.34|20119.34|295
1631634900000|2021-09-14 15:55:00|20247.16|20127.16|20257.3|20137.3|20264.57|20144.57|20245.48|20125.48|293
1631635200000|2021-09-14 16:00:00|20257.74|20137.74|20268.29|20148.29|20306.65|20186.65|20228.95|20108.95|296
1631635500000|2021-09-14 16:05:00|20267.9|20147.9|20222.49|20102.49|20279.81|20159.81|20222.34|20102.34|294
1631635800000|2021-09-14 16:10:00|20222|20102|20208.66|20088.66|20227.76|20107.76|20188.27|20068.27|297
1631636100000|2021-09-14 16:15:00|20208.74|20088.74|20182.97|20062.97|20210.14|20090.14|20182.15|20062.15|295
1631636400000|2021-09-14 16:20:00|20182.77|20062.77|20201.21|20081.21|20201.96|20081.96|20179.2|20059.2|294
1631636700000|2021-09-14 16:25:00|20201.29|20081.29|20236.64|20116.64|20239.47|20119.47|20194.13|20074.13|295
1631637000000|2021-09-14 16:30:00|20236.94|20116.94|20280.43|20160.43|20280.43|20160.43|20235.8|20115.8|299
1631637300000|2021-09-14 16:35:00|20280.69|20160.69|20233.95|20113.95|20288.23|20168.23|20229.58|20109.58|295
1631637600000|2021-09-14 16:40:00|20234.1|20114.1|20189.72|20069.72|20234.1|20114.1|20180.98|20060.98|297
1631637900000|2021-09-14 16:45:00|20188.75|20068.75|20217.1|20097.1|20219.29|20099.29|20182.44|20062.44|297
1631638200000|2021-09-14 16:50:00|20217.28|20097.28|20178.59|20058.59|20218.58|20098.58|20177.92|20057.92|294
1631638500000|2021-09-14 16:55:00|20178.84|20058.84|20199.15|20079.15|20206|20086|20178.84|20058.84|287
1631638800000|2021-09-14 17:00:00|20198.55|20078.55|20214.85|20094.85|20224.64|20104.64|20189.14|20069.14|290
1631639100000|2021-09-14 17:05:00|20214.65|20094.65|20199.96|20079.96|20214.65|20094.65|20189.86|20069.86|291
1631639400000|2021-09-14 17:10:00|20200.06|20080.06|20165.55|20045.55|20201.96|20081.96|20153.08|20033.08|285
1631639700000|2021-09-14 17:15:00|20165.58|20045.58|20173.41|20053.41|20189.81|20069.81|20161.89|20041.89|288
1631640000000|2021-09-14 17:20:00|20174.07|20054.07|20161.62|20041.62|20174.07|20054.07|20148.47|20028.47|288
1631640300000|2021-09-14 17:25:00|20160.71|20040.71|20136.96|20016.96|20160.73|20040.73|20136.96|20016.96|289
1631640600000|2021-09-14 17:30:00|20136.66|20016.66|20176.57|20056.57|20176.57|20056.57|20126.89|20006.89|290
1631640900000|2021-09-14 17:35:00|20177.92|20057.92|20186.77|20066.77|20192.16|20072.16|20168.99|20048.99|286
1631641200000|2021-09-14 17:40:00|20186.81|20066.81|20220.41|20100.41|20228.85|20108.85|20175.43|20055.43|290
1631641500000|2021-09-14 17:45:00|20219.75|20099.75|20227.63|20107.63|20231.44|20111.44|20207.46|20087.46|289
1631641800000|2021-09-14 17:50:00|20227.6|20107.6|20229.02|20109.02|20229.02|20109.02|20214.56|20094.56|281
1631642100000|2021-09-14 17:55:00|20229.67|20109.67|20231.51|20111.51|20241.78|20121.78|20222.67|20102.67|292
1631642400000|2021-09-14 18:00:00|20230.42|20110.42|20199.74|20079.74|20237.61|20117.61|20199.37|20079.37|296
1631642700000|2021-09-14 18:05:00|20200.2|20080.2|20194.23|20074.23|20200.82|20080.82|20184.09|20064.09|288
1631643000000|2021-09-14 18:10:00|20194.24|20074.24|20158.61|20038.61|20198.91|20078.91|20158.05|20038.05|289
1631643300000|2021-09-14 18:15:00|20157.74|20037.74|20135.21|20015.21|20157.74|20037.74|20102.74|19982.74|295
1631643600000|2021-09-14 18:20:00|20136.35|20016.35|20075.49|19955.49|20139.16|20019.16|20063.74|19943.74|296
1631643900000|2021-09-14 18:25:00|20076.07|19956.07|20073.7|19953.7|20087.84|19967.84|20073.7|19953.7|294
1631644200000|2021-09-14 18:30:00|20073.18|19953.18|20031.7|19911.7|20073.18|19953.18|20031.34|19911.34|292
1631644500000|2021-09-14 18:35:00|20031.52|19911.52|20031.86|19911.86|20042.73|19922.73|20019.04|19899.04|296
1631644800000|2021-09-14 18:40:00|20031.32|19911.32|20005.76|19885.76|20031.32|19911.32|20001.88|19881.88|296
1631645100000|2021-09-14 18:45:00|20005.88|19885.88|20057.64|19937.64|20057.96|19937.96|20005.1|19885.1|293
1631645400000|2021-09-14 18:50:00|20057.16|19937.16|20072.34|19952.34|20080.9|19960.9|20053.31|19933.31|287
1631645700000|2021-09-14 18:55:00|20071.61|19951.61|20073.87|19953.87|20080.67|19960.67|20067.37|19947.37|288
1631646000000|2021-09-14 19:00:00|20074.65|19954.65|20080.42|19960.42|20095.53|19975.53|20073|19953|289
1631646300000|2021-09-14 19:05:00|20079.63|19959.63|20071.66|19951.66|20093.46|19973.46|20067.16|19947.16|292
1631646600000|2021-09-14 19:10:00|20071.25|19951.25|20080.26|19960.26|20093.59|19973.59|20069.92|19949.92|285
1631646900000|2021-09-14 19:15:00|20080.12|19960.12|20041.95|19921.95|20090.29|19970.29|20041.51|19921.51|293
1631647200000|2021-09-14 19:20:00|20041.92|19921.92|20069.37|19949.37|20069.37|19949.37|20036.33|19916.33|287
1631647500000|2021-09-14 19:25:00|20069.79|19949.79|20082.95|19962.95|20094.77|19974.77|20066.12|19946.12|294
1631647800000|2021-09-14 19:30:00|20083.39|19963.39|20082.75|19962.75|20088.42|19968.42|20067.18|19947.18|291
1631648100000|2021-09-14 19:35:00|20081.89|19961.89|20112.51|19992.51|20129.73|20009.73|20080.42|19960.42|294
1631648400000|2021-09-14 19:40:00|20112.54|19992.54|20088.97|19968.97|20112.54|19992.54|20078.5|19958.5|286
1631648700000|2021-09-14 19:45:00|20088.76|19968.76|20065.84|19945.84|20100.96|19980.96|20065.84|19945.84|284
1631649000000|2021-09-14 19:50:00|20065.26|19945.26|20058.55|19938.55|20084.72|19964.72|20058.38|19938.38|294
1631649300000|2021-09-14 19:55:00|20058.18|19938.18|20067.14|19947.14|20072.62|19952.62|20053.7|19933.7|293
1631649600000|2021-09-14 20:00:00|20067.81|19947.81|20122.46|20002.46|20130.55|20010.55|20067.77|19947.77|295
1631649900000|2021-09-14 20:05:00|20122.81|20002.81|20085.15|19965.15|20137.29|20017.29|20078.83|19958.83|291
1631650200000|2021-09-14 20:10:00|20085.13|19965.13|20123.79|20003.79|20125.86|20005.86|20083.24|19963.24|292
1631650500000|2021-09-14 20:15:00|20124.39|20004.39|20114.78|19994.78|20125.12|20005.12|20105.53|19985.53|290
1631650800000|2021-09-14 20:20:00|20114.77|19994.77|20123.8|20003.8|20132.83|20012.83|20095|19975|280
1631651100000|2021-09-14 20:25:00|20124.04|20004.04|20125.74|20005.74|20125.74|20005.74|20104.27|19984.27|281
1631651400000|2021-09-14 20:30:00|20126.27|20006.27|20135.31|20015.31|20135.31|20015.31|20124.32|20004.32|284
1631651700000|2021-09-14 20:35:00|20135.19|20015.19|20180.27|20060.27|20183.79|20063.79|20133.6|20013.6|293
1631652000000|2021-09-14 20:40:00|20180.43|20060.43|20249.72|20129.72|20255.55|20135.55|20179.97|20059.97|295
1631652300000|2021-09-14 20:45:00|20250.35|20130.35|20223.81|20103.81|20263.43|20143.43|20223.11|20103.11|292
1631652600000|2021-09-14 20:50:00|20223.3|20103.3|20208.34|20088.34|20230.98|20110.98|20207.4|20087.4|289
1631652900000|2021-09-14 20:55:00|20208.77|20088.77|20220.1|20100.1|20228.57|20108.57|20198.35|20078.35|293
1631653200000|2021-09-14 21:00:00|20219.43|20099.43|20224.34|20104.34|20229.64|20109.64|20216.91|20096.91|279
1631653500000|2021-09-14 21:05:00|20222.56|20102.56|20178.39|20058.39|20222.59|20102.59|20176.69|20056.69|285
1631653800000|2021-09-14 21:10:00|20178.35|20058.35|20136.85|20016.85|20178.35|20058.35|20131.23|20011.23|288
1631654100000|2021-09-14 21:15:00|20136.95|20016.95|20093.31|19973.31|20145.33|20025.33|20090.4|19970.4|294
1631654400000|2021-09-14 21:20:00|20092.38|19972.38|19987.38|19867.38|20092.38|19972.38|19987.38|19867.38|298
1631654700000|2021-09-14 21:25:00|19985.23|19865.23|20019.31|19899.31|20048.33|19928.33|19985.2|19865.2|296
1631655000000|2021-09-14 21:30:00|20018.79|19898.79|20035.81|19915.81|20048.79|19928.79|20018.73|19898.73|295
1631655300000|2021-09-14 21:35:00|20035.65|19915.65|20047.12|19927.12|20048.15|19928.15|20032.96|19912.96|284
1631655600000|2021-09-14 21:40:00|20046.53|19926.53|20077.44|19957.44|20078.4|19958.4|20046.53|19926.53|277
1631655900000|2021-09-14 21:45:00|20077.5|19957.5|20104.37|19984.37|20122.77|20002.77|20076.72|19956.72|289
1631656200000|2021-09-14 21:50:00|20104.51|19984.51|20155.61|20035.61|20157.24|20037.24|20103.12|19983.12|289
1631656500000|2021-09-14 21:55:00|20155.05|20035.05|20099.09|19979.09|20158.67|20038.67|20099.09|19979.09|290
1631656800000|2021-09-14 22:00:00|20097.59|19977.59|20118.32|19998.32|20118.32|19998.32|20062.82|19942.82|297
1631657100000|2021-09-14 22:05:00|20119.76|19999.76|20130.61|20010.61|20146.45|20026.45|20112|19992|286
1631657400000|2021-09-14 22:10:00|20130.6|20010.6|20196.64|20076.64|20196.8|20076.8|20130.41|20010.41|284
1631657700000|2021-09-14 22:15:00|20197.42|20077.42|20215.1|20095.1|20233.23|20113.23|20194.56|20074.56|294
1631658000000|2021-09-14 22:20:00|20215.28|20095.28|20229.15|20109.15|20279.12|20159.12|20199.3|20079.3|297
1631658300000|2021-09-14 22:25:00|20228.62|20108.62|20230.7|20110.7|20230.7|20110.7|20207.69|20087.69|297
1631658600000|2021-09-14 22:30:00|20231.15|20111.15|20251.09|20131.09|20251.12|20131.12|20222.25|20102.25|296
1631658900000|2021-09-14 22:35:00|20251.05|20131.05|20306.06|20186.06|20308.79|20188.79|20250.12|20130.12|296
1631659200000|2021-09-14 22:40:00|20307.23|20187.23|20298.91|20178.91|20325.98|20205.98|20292.84|20172.84|294
1631659500000|2021-09-14 22:45:00|20298.79|20178.79|20345.93|20225.93|20346.46|20226.46|20296.86|20176.86|294
1631659800000|2021-09-14 22:50:00|20346.56|20226.56|20374.66|20254.66|20404.46|20284.46|20340.79|20220.79|296
1631660100000|2021-09-14 22:55:00|20375.12|20255.12|20406.04|20286.04|20418.56|20298.56|20375.09|20255.09|296
1631660400000|2021-09-14 23:00:00|20406.4|20286.4|20408.68|20288.68|20436.74|20316.74|20402.59|20282.59|298
1631660700000|2021-09-14 23:05:00|20408.71|20288.71|20427.32|20307.32|20427.32|20307.32|20403.7|20283.7|297
1631661000000|2021-09-14 23:10:00|20430.52|20310.52|20423.33|20303.33|20435.65|20315.65|20401.08|20281.08|298
1631661300000|2021-09-14 23:15:00|20422.91|20302.91|20425.8|20305.8|20429.3|20309.3|20407.19|20287.19|297
1631661600000|2021-09-14 23:20:00|20425.7|20305.7|20399.2|20279.2|20425.7|20305.7|20388.43|20268.43|292
1631661900000|2021-09-14 23:25:00|20399.1|20279.1|20373.94|20253.94|20399.58|20279.58|20370.31|20250.31|287
1631662200000|2021-09-14 23:30:00|20373.74|20253.74|20365.79|20245.79|20378.12|20258.12|20351.21|20231.21|290
1631662500000|2021-09-14 23:35:00|20366.79|20246.79|20405.53|20285.53|20410.41|20290.41|20358.02|20238.02|289
1631662800000|2021-09-14 23:40:00|20404.78|20284.78|20387.35|20267.35|20420.5|20300.5|20386.71|20266.71|291
1631663100000|2021-09-14 23:45:00|20387.31|20267.31|20393.95|20273.95|20395.58|20275.58|20375.04|20255.04|292
1631663400000|2021-09-14 23:50:00|20393.86|20273.86|20400.8|20280.8|20403.78|20283.78|20384.98|20264.98|289
1631663700000|2021-09-14 23:55:00|20400.28|20280.28|20428.74|20308.74|20429.18|20309.18|20388.7|20268.7|295
1631664000000|2021-09-15 00:00:00|20428.6|20308.6|20455.44|20335.44|20504.41|20384.41|20427.98|20307.98|298
1631664300000|2021-09-15 00:05:00|20454.78|20334.78|20417.64|20297.64|20454.78|20334.78|20386.12|20266.12|298
1631664600000|2021-09-15 00:10:00|20418.58|20298.58|20412.75|20292.75|20419.18|20299.18|20392.49|20272.49|294
1631664900000|2021-09-15 00:15:00|20412.79|20292.79|20427.63|20307.63|20427.63|20307.63|20396.82|20276.82|294
1631665200000|2021-09-15 00:20:00|20427.86|20307.86|20421.33|20301.33|20431.08|20311.08|20419.67|20299.67|293
1631665500000|2021-09-15 00:25:00|20421.15|20301.15|20433.52|20313.52|20458.54|20338.54|20415.73|20295.73|299
1631665800000|2021-09-15 00:30:00|20431.69|20311.69|20385.55|20265.55|20431.69|20311.69|20378.36|20258.36|295
1631666100000|2021-09-15 00:35:00|20385.64|20265.64|20385.47|20265.47|20389.44|20269.44|20366.45|20246.45|299
1631666400000|2021-09-15 00:40:00|20385.28|20265.28|20395.26|20275.26|20402.96|20282.96|20380.66|20260.66|291
1631666700000|2021-09-15 00:45:00|20396.13|20276.13|20360.4|20240.4|20413.27|20293.27|20347.83|20227.83|294
1631667000000|2021-09-15 00:50:00|20360.29|20240.29|20358.53|20238.53|20369.99|20249.99|20355.83|20235.83|294
1631667300000|2021-09-15 00:55:00|20358.38|20238.38|20319.21|20199.21|20358.38|20238.38|20319.15|20199.15|293
1631667600000|2021-09-15 01:00:00|20320.55|20200.55|20362.38|20242.38|20363.03|20243.03|20305.6|20185.6|295
1631667900000|2021-09-15 01:05:00|20362.69|20242.69|20399.48|20279.48|20399.48|20279.48|20362.69|20242.69|294
1631668200000|2021-09-15 01:10:00|20399.42|20279.42|20381.99|20261.99|20419.83|20299.83|20379.61|20259.61|292
1631668500000|2021-09-15 01:15:00|20381.87|20261.87|20355.65|20235.65|20383.76|20263.76|20350.54|20230.54|297
1631668800000|2021-09-15 01:20:00|20355.85|20235.85|20350.44|20230.44|20359.3|20239.3|20332.44|20212.44|292
1631669100000|2021-09-15 01:25:00|20350.23|20230.23|20390.74|20270.74|20397.6|20277.6|20350.16|20230.16|293
1631669400000|2021-09-15 01:30:00|20390.66|20270.66|20355.27|20235.27|20395.38|20275.38|20354.52|20234.52|288
1631669700000|2021-09-15 01:35:00|20355.24|20235.24|20306.65|20186.65|20356.88|20236.88|20298.69|20178.69|292
1631670000000|2021-09-15 01:40:00|20306.73|20186.73|20307.43|20187.43|20310.39|20190.39|20294.66|20174.66|293
1631670300000|2021-09-15 01:45:00|20307.11|20187.11|20293.92|20173.92|20307.11|20187.11|20288.06|20168.06|288
1631670600000|2021-09-15 01:50:00|20293.76|20173.76|20273.36|20153.36|20294.02|20174.02|20270.35|20150.35|298
1631670900000|2021-09-15 01:55:00|20273.33|20153.33|20285.93|20165.93|20289.76|20169.76|20268.27|20148.27|289
1631671200000|2021-09-15 02:00:00|20286.72|20166.72|20320.93|20200.93|20327.85|20207.85|20286.72|20166.72|296
1631671500000|2021-09-15 02:05:00|20321|20201|20267.38|20147.38|20321.57|20201.57|20260.1|20140.1|287
1631671800000|2021-09-15 02:10:00|20267.37|20147.37|20289.56|20169.56|20292.74|20172.74|20257.27|20137.27|289
1631672100000|2021-09-15 02:15:00|20289.41|20169.41|20287.78|20167.78|20295.92|20175.92|20281.17|20161.17|286
1631672400000|2021-09-15 02:20:00|20287.75|20167.75|20320.49|20200.49|20320.86|20200.86|20285.25|20165.25|296
1631672700000|2021-09-15 02:25:00|20319.94|20199.94|20333.44|20213.44|20348.59|20228.59|20313.11|20193.11|295
1631673000000|2021-09-15 02:30:00|20332.66|20212.66|20362.35|20242.35|20362.35|20242.35|20329.7|20209.7|281
1631673300000|2021-09-15 02:35:00|20361.92|20241.92|20399.14|20279.14|20399.53|20279.53|20355|20235|291
1631673600000|2021-09-15 02:40:00|20398.86|20278.86|20404.78|20284.78|20410.66|20290.66|20394.8|20274.8|288
1631673900000|2021-09-15 02:45:00|20405.49|20285.49|20416.85|20296.85|20421.5|20301.5|20405.49|20285.49|291
1631674200000|2021-09-15 02:50:00|20416.58|20296.58|20397.84|20277.84|20424.65|20304.65|20397.78|20277.78|291
1631674500000|2021-09-15 02:55:00|20397.93|20277.93|20410|20290|20410.22|20290.22|20393.02|20273.02|290
1631674800000|2021-09-15 03:00:00|20409.55|20289.55|20379.01|20259.01|20410|20290|20377.59|20257.59|287
1631675100000|2021-09-15 03:05:00|20378.59|20258.59|20366.76|20246.76|20378.67|20258.67|20351.19|20231.19|292
1631675400000|2021-09-15 03:10:00|20366.87|20246.87|20374.89|20254.89|20375.2|20255.2|20364.42|20244.42|291
1631675700000|2021-09-15 03:15:00|20374.8|20254.8|20378.12|20258.12|20392.71|20272.71|20323.77|20203.77|295
1631676000000|2021-09-15 03:20:00|20377.47|20257.47|20345.39|20225.39|20377.47|20257.47|20345.39|20225.39|282
1631676300000|2021-09-15 03:25:00|20345.5|20225.5|20361.03|20241.03|20361.03|20241.03|20336.29|20216.29|288
1631676600000|2021-09-15 03:30:00|20360.82|20240.82|20363.65|20243.65|20370.96|20250.96|20356.78|20236.78|279
1631676900000|2021-09-15 03:35:00|20363.39|20243.39|20355.84|20235.84|20392.59|20272.59|20355.84|20235.84|288
1631677200000|2021-09-15 03:40:00|20355.86|20235.86|20321.26|20201.26|20356.45|20236.45|20312.13|20192.13|294
1631677500000|2021-09-15 03:45:00|20321.17|20201.17|20359.05|20239.05|20359.05|20239.05|20319.92|20199.92|280
1631677800000|2021-09-15 03:50:00|20359.35|20239.35|20358.76|20238.76|20360.72|20240.72|20317.47|20197.47|289
1631678100000|2021-09-15 03:55:00|20359.09|20239.09|20333.22|20213.22|20359.77|20239.77|20333.22|20213.22|287
1631678400000|2021-09-15 04:00:00|20332.53|20212.53|20316.57|20196.57|20333.57|20213.57|20313|20193|287
1631678700000|2021-09-15 04:05:00|20316.68|20196.68|20310.76|20190.76|20319.03|20199.03|20286.36|20166.36|292
1631679000000|2021-09-15 04:10:00|20312.13|20192.13|20322.35|20202.35|20333.41|20213.41|20309.65|20189.65|285
1631679300000|2021-09-15 04:15:00|20321.63|20201.63|20320.72|20200.72|20335.24|20215.24|20308.34|20188.34|286
1631679600000|2021-09-15 04:20:00|20320.87|20200.87|20346.71|20226.71|20350.87|20230.87|20319.47|20199.47|276
1631679900000|2021-09-15 04:25:00|20346.26|20226.26|20336.48|20216.48|20347.64|20227.64|20333.53|20213.53|277
1631680200000|2021-09-15 04:30:00|20337.56|20217.56|20365.66|20245.66|20373|20253|20337.56|20217.56|282
1631680500000|2021-09-15 04:35:00|20363.76|20243.76|20366.06|20246.06|20373.8|20253.8|20361.93|20241.93|275
1631680800000|2021-09-15 04:40:00|20365.55|20245.55|20347.72|20227.72|20365.55|20245.55|20336.03|20216.03|272
1631681100000|2021-09-15 04:45:00|20345.86|20225.86|20340.55|20220.55|20346.24|20226.24|20339.48|20219.48|273
1631681400000|2021-09-15 04:50:00|20340.71|20220.71|20351.92|20231.92|20358.02|20238.02|20336.84|20216.84|284
1631681700000|2021-09-15 04:55:00|20351.31|20231.31|20257.54|20137.54|20351.31|20231.31|20254.66|20134.66|297
1631682000000|2021-09-15 05:00:00|20257.88|20137.88|20277.89|20157.89|20286.07|20166.07|20225.82|20105.82|289
1631682300000|2021-09-15 05:05:00|20278.34|20158.34|20277.1|20157.1|20302.85|20182.85|20277.1|20157.1|291
1631682600000|2021-09-15 05:10:00|20276.65|20156.65|20272.24|20152.24|20293.17|20173.17|20272.24|20152.24|286
1631682900000|2021-09-15 05:15:00|20272.23|20152.23|20299.07|20179.07|20302.62|20182.62|20269.25|20149.25|284
1631683200000|2021-09-15 05:20:00|20298.68|20178.68|20314.66|20194.66|20314.74|20194.74|20293.17|20173.17|278
1631683500000|2021-09-15 05:25:00|20314.65|20194.65|20325.8|20205.8|20335.7|20215.7|20314.22|20194.22|281
1631683800000|2021-09-15 05:30:00|20326.13|20206.13|20300.19|20180.19|20326.13|20206.13|20293.16|20173.16|288
1631684100000|2021-09-15 05:35:00|20299.45|20179.45|20281.15|20161.15|20313.92|20193.92|20280.83|20160.83|293
1631684400000|2021-09-15 05:40:00|20281.58|20161.58|20267.4|20147.4|20283.51|20163.51|20261.7|20141.7|281
1631684700000|2021-09-15 05:45:00|20267.43|20147.43|20277.02|20157.02|20286.28|20166.28|20255.34|20135.34|284
1631685000000|2021-09-15 05:50:00|20277.13|20157.13|20318.25|20198.25|20318.84|20198.84|20277.13|20157.13|283
1631685300000|2021-09-15 05:55:00|20318.68|20198.68|20306.76|20186.76|20338.31|20218.31|20304.69|20184.69|286
1631685600000|2021-09-15 06:00:00|20304.86|20184.86|20243.23|20123.23|20308.82|20188.82|20233.42|20113.42|291
1631685900000|2021-09-15 06:05:00|20243.18|20123.18|20268.7|20148.7|20269.29|20149.29|20243.18|20123.18|290
1631686200000|2021-09-15 06:10:00|20268.51|20148.51|20195.64|20075.64|20270.86|20150.86|20195.64|20075.64|292
1631686500000|2021-09-15 06:15:00|20194.46|20074.46|20193.52|20073.52|20216.91|20096.91|20176.95|20056.95|291
1631686800000|2021-09-15 06:20:00|20190.24|20070.24|20174.47|20054.47|20194.76|20074.76|20159.28|20039.28|294
1631687100000|2021-09-15 06:25:00|20174.02|20054.02|20247.35|20127.35|20247.69|20127.69|20168.61|20048.61|291
1631687400000|2021-09-15 06:30:00|20247.04|20127.04|20271.77|20151.77|20285.75|20165.75|20241.18|20121.18|292
1631687700000|2021-09-15 06:35:00|20271.62|20151.62|20261.78|20141.78|20280.08|20160.08|20260.5|20140.5|287
1631688000000|2021-09-15 06:40:00|20261.69|20141.69|20291.7|20171.7|20295.47|20175.47|20259.48|20139.48|280
1631688300000|2021-09-15 06:45:00|20292|20172|20281.23|20161.23|20295.28|20175.28|20276.22|20156.22|284
1631688600000|2021-09-15 06:50:00|20281.13|20161.13|20303.51|20183.51|20303.51|20183.51|20264.34|20144.34|268
1631688900000|2021-09-15 06:55:00|20303.89|20183.89|20273.86|20153.86|20304.45|20184.45|20272.83|20152.83|285
1631689200000|2021-09-15 07:00:00|20273.97|20153.97|20265.71|20145.71|20280.12|20160.12|20241.13|20121.13|296
1631689500000|2021-09-15 07:05:00|20266.37|20146.37|20272.05|20152.05|20279.38|20159.38|20261.38|20141.38|286
1631689800000|2021-09-15 07:10:00|20272.08|20152.08|20313.96|20193.96|20319.8|20199.8|20272.08|20152.08|285
1631690100000|2021-09-15 07:15:00|20314.99|20194.99|20317.07|20197.07|20334.62|20214.62|20310.32|20190.32|281
1631690400000|2021-09-15 07:20:00|20318.49|20198.49|20325.27|20205.27|20329.62|20209.62|20314.1|20194.1|284
1631690700000|2021-09-15 07:25:00|20325.44|20205.44|20332.58|20212.58|20332.92|20212.92|20317.79|20197.79|288
1631691000000|2021-09-15 07:30:00|20332.43|20212.43|20356.24|20236.24|20368.06|20248.06|20331.42|20211.42|288
1631691300000|2021-09-15 07:35:00|20357.2|20237.2|20369.18|20249.18|20369.18|20249.18|20345.26|20225.26|285
1631691600000|2021-09-15 07:40:00|20369.06|20249.06|20393.78|20273.78|20405.03|20285.03|20368.79|20248.79|286
1631691900000|2021-09-15 07:45:00|20394.03|20274.03|20393.38|20273.38|20406.06|20286.06|20388.3|20268.3|291
1631692200000|2021-09-15 07:50:00|20393.13|20273.13|20386.5|20266.5|20404.85|20284.85|20383.3|20263.3|287
1631692500000|2021-09-15 07:55:00|20386.29|20266.29|20393.17|20273.17|20393.17|20273.17|20374.25|20254.25|264
1631692800000|2021-09-15 08:00:00|20399.12|20279.12|20398.71|20278.71|20409.4|20289.4|20384.94|20264.94|287
1631693100000|2021-09-15 08:05:00|20398.28|20278.28|20423.04|20303.04|20423.09|20303.09|20394.84|20274.84|293
1631693400000|2021-09-15 08:10:00|20423.52|20303.52|20429.11|20309.11|20443.17|20323.17|20423.09|20303.09|289
1631693700000|2021-09-15 08:15:00|20429.41|20309.41|20423.72|20303.72|20431.5|20311.5|20415.03|20295.03|289
1631694000000|2021-09-15 08:20:00|20423.51|20303.51|20432.22|20312.22|20434.45|20314.45|20422.1|20302.1|287
1631694300000|2021-09-15 08:25:00|20431.98|20311.98|20436.04|20316.04|20450.22|20330.22|20428.57|20308.57|281
1631694600000|2021-09-15 08:30:00|20435.86|20315.86|20412.7|20292.7|20439.38|20319.38|20412.51|20292.51|292
1631694900000|2021-09-15 08:35:00|20413.48|20293.48|20418|20298|20424.42|20304.42|20401.05|20281.05|281
1631695200000|2021-09-15 08:40:00|20417.85|20297.85|20414.06|20294.06|20422.24|20302.24|20407.11|20287.11|289
1631695500000|2021-09-15 08:45:00|20414.05|20294.05|20425.33|20305.33|20426.65|20306.65|20410.72|20290.72|279
1631695800000|2021-09-15 08:50:00|20425.62|20305.62|20372.06|20252.06|20427.25|20307.25|20372.06|20252.06|289
1631696100000|2021-09-15 08:55:00|20371.78|20251.78|20350.18|20230.18|20374.39|20254.39|20339.64|20219.64|291
1631696400000|2021-09-15 09:00:00|20350.03|20230.03|20394.72|20274.72|20396.26|20276.26|20350.02|20230.02|291
1631696700000|2021-09-15 09:05:00|20394.45|20274.45|20400.12|20280.12|20407.22|20287.22|20393.38|20273.38|289
1631697000000|2021-09-15 09:10:00|20399.99|20279.99|20427.28|20307.28|20427.28|20307.28|20393.96|20273.96|281
1631697300000|2021-09-15 09:15:00|20428.74|20308.74|20377.48|20257.48|20433.47|20313.47|20376.65|20256.65|295
1631697600000|2021-09-15 09:20:00|20377.19|20257.19|20334.14|20214.14|20379.99|20259.99|20324.51|20204.51|289
1631697900000|2021-09-15 09:25:00|20334.51|20214.51|20365.71|20245.71|20395.55|20275.55|20328.89|20208.89|289
1631698200000|2021-09-15 09:30:00|20365.14|20245.14|20366.8|20246.8|20395.6|20275.6|20362.96|20242.96|293
1631698500000|2021-09-15 09:35:00|20367.17|20247.17|20327.66|20207.66|20367.75|20247.75|20317.51|20197.51|285
1631698800000|2021-09-15 09:40:00|20327.45|20207.45|20351.95|20231.95|20353.56|20233.56|20326.76|20206.76|291
1631699100000|2021-09-15 09:45:00|20352.08|20232.08|20357.49|20237.49|20365.59|20245.59|20347.64|20227.64|294
1631699400000|2021-09-15 09:50:00|20357.43|20237.43|20353.75|20233.75|20376.07|20256.07|20353.5|20233.5|281
1631699700000|2021-09-15 09:55:00|20353.45|20233.45|20313.95|20193.95|20353.45|20233.45|20306.54|20186.54|286
1631700000000|2021-09-15 10:00:00|20314.22|20194.22|20339.98|20219.98|20347.37|20227.37|20314.06|20194.06|292
1631700300000|2021-09-15 10:05:00|20339.32|20219.32|20379.83|20259.83|20379.83|20259.83|20335.34|20215.34|286
1631700600000|2021-09-15 10:10:00|20380.4|20260.4|20411.38|20291.38|20411.38|20291.38|20373.7|20253.7|292
1631700900000|2021-09-15 10:15:00|20411.1|20291.1|20418.62|20298.62|20432.9|20312.9|20401.28|20281.28|292
1631701200000|2021-09-15 10:20:00|20418.29|20298.29|20443.24|20323.24|20446.71|20326.71|20418|20298|296
1631701500000|2021-09-15 10:25:00|20442.66|20322.66|20489.84|20369.84|20491.73|20371.73|20441.72|20321.72|291
1631701800000|2021-09-15 10:30:00|20490.38|20370.38|20502.67|20382.67|20551.45|20431.45|20455.62|20335.62|297
1631702100000|2021-09-15 10:35:00|20501.91|20381.91|20551.56|20431.56|20551.99|20431.99|20501.71|20381.71|298
1631702400000|2021-09-15 10:40:00|20551.46|20431.46|20562.58|20442.58|20564.94|20444.94|20551.46|20431.46|300
1631702700000|2021-09-15 10:45:00|20564.06|20444.06|20564.61|20444.61|20579.78|20459.78|20556.27|20436.27|291
1631703000000|2021-09-15 10:50:00|20564.36|20444.36|20573.62|20453.62|20581.16|20461.16|20564.36|20444.36|290
1631703300000|2021-09-15 10:55:00|20573.45|20453.45|20553.34|20433.34|20580.95|20460.95|20547.85|20427.85|294
1631703600000|2021-09-15 11:00:00|20553.24|20433.24|20504.09|20384.09|20553.67|20433.67|20503.3|20383.3|296
1631703900000|2021-09-15 11:05:00|20503.98|20383.98|20515.25|20395.25|20518.45|20398.45|20502.86|20382.86|285
1631704200000|2021-09-15 11:10:00|20515.2|20395.2|20521.08|20401.08|20523.11|20403.11|20500.93|20380.93|289
1631704500000|2021-09-15 11:15:00|20522.02|20402.02|20526.14|20406.14|20528.02|20408.02|20514.82|20394.82|284
1631704800000|2021-09-15 11:20:00|20526.24|20406.24|20489.63|20369.63|20544.58|20424.58|20469.21|20349.21|298
1631705100000|2021-09-15 11:25:00|20489.64|20369.64|20487.81|20367.81|20500.84|20380.84|20473.61|20353.61|285
1631705400000|2021-09-15 11:30:00|20487.95|20367.95|20460.83|20340.83|20488.89|20368.89|20449.11|20329.11|296
1631705700000|2021-09-15 11:35:00|20460.78|20340.78|20447.74|20327.74|20462.46|20342.46|20427.61|20307.61|286
1631706000000|2021-09-15 11:40:00|20447.02|20327.02|20435.06|20315.06|20449.33|20329.33|20418.71|20298.71|294
1631706300000|2021-09-15 11:45:00|20434.43|20314.43|20459.32|20339.32|20463.76|20343.76|20433.56|20313.56|290
1631706600000|2021-09-15 11:50:00|20459.66|20339.66|20479.43|20359.43|20482.62|20362.62|20459.66|20339.66|291
1631706900000|2021-09-15 11:55:00|20479.52|20359.52|20488.32|20368.32|20492.12|20372.12|20477.23|20357.23|285
1631707200000|2021-09-15 12:00:00|20489|20369|20505.59|20385.59|20505.99|20385.99|20471.31|20351.31|293
1631707500000|2021-09-15 12:05:00|20505.71|20385.71|20547.93|20427.93|20550.87|20430.87|20504.61|20384.61|291
1631707800000|2021-09-15 12:10:00|20547.21|20427.21|20594.47|20474.47|20607.21|20487.21|20543.61|20423.61|293
1631708100000|2021-09-15 12:15:00|20594.6|20474.6|20568.75|20448.75|20608.38|20488.38|20568.75|20448.75|294
1631708400000|2021-09-15 12:20:00|20568.82|20448.82|20563.79|20443.79|20570.74|20450.74|20544.83|20424.83|293
1631708700000|2021-09-15 12:25:00|20563.87|20443.87|20579.79|20459.79|20592.4|20472.4|20563.53|20443.53|295
1631709000000|2021-09-15 12:30:00|20579.41|20459.41|20551.27|20431.27|20584.47|20464.47|20548.82|20428.82|290
1631709300000|2021-09-15 12:35:00|20550.23|20430.23|20567.67|20447.67|20569.72|20449.72|20537.33|20417.33|292
1631709600000|2021-09-15 12:40:00|20564.93|20444.93|20598.35|20478.35|20599.48|20479.48|20549.38|20429.38|294
1631709900000|2021-09-15 12:45:00|20598.33|20478.33|20571.89|20451.89|20598.89|20478.89|20569.09|20449.09|298
1631710200000|2021-09-15 12:50:00|20572.05|20452.05|20542.83|20422.83|20577.15|20457.15|20542.19|20422.19|295
1631710500000|2021-09-15 12:55:00|20542.24|20422.24|20494.74|20374.74|20542.5|20422.5|20459.89|20339.89|299
1631710800000|2021-09-15 13:00:00|20495.06|20375.06|20488.55|20368.55|20521.24|20401.24|20468.94|20348.94|296
1631711100000|2021-09-15 13:05:00|20489.2|20369.2|20548.91|20428.91|20548.91|20428.91|20487.87|20367.87|295
1631711400000|2021-09-15 13:10:00|20549.1|20429.1|20563.19|20443.19|20568.87|20448.87|20539.89|20419.89|293
1631711700000|2021-09-15 13:15:00|20563.53|20443.53|20562.58|20442.58|20563.53|20443.53|20542.95|20422.95|296
1631712000000|2021-09-15 13:20:00|20562.43|20442.43|20576.46|20456.46|20577.69|20457.69|20559.58|20439.58|295
1631712300000|2021-09-15 13:25:00|20577.58|20457.58|20630.63|20510.63|20632.79|20512.79|20574.88|20454.88|298
1631712600000|2021-09-15 13:30:00|20630.58|20510.58|20605.5|20485.5|20644.75|20524.75|20592.18|20472.18|297
1631712900000|2021-09-15 13:35:00|20605.59|20485.59|20576.14|20456.14|20607.14|20487.14|20559.01|20439.01|295
1631713200000|2021-09-15 13:40:00|20575.35|20455.35|20636.22|20516.22|20639.58|20519.58|20575.35|20455.35|299
1631713500000|2021-09-15 13:45:00|20635.68|20515.68|20635.54|20515.54|20682.54|20562.54|20629.92|20509.92|297
1631713800000|2021-09-15 13:50:00|20635.62|20515.62|20692.8|20572.8|20706.15|20586.15|20635.49|20515.49|297
1631714100000|2021-09-15 13:55:00|20693.76|20573.76|20709.53|20589.53|20712.94|20592.94|20690.83|20570.83|299
1631714400000|2021-09-15 14:00:00|20708.78|20588.78|20724.71|20604.71|20765.56|20645.56|20704.3|20584.3|299
1631714700000|2021-09-15 14:05:00|20724.27|20604.27|20749.13|20629.13|20768.57|20648.57|20722.45|20602.45|299
1631715000000|2021-09-15 14:10:00|20749.11|20629.11|20749.78|20629.78|20764.45|20644.45|20724.92|20604.92|298
1631715300000|2021-09-15 14:15:00|20750.19|20630.19|20767.06|20647.06|20779.44|20659.44|20748.29|20628.29|297
1631715600000|2021-09-15 14:20:00|20767.32|20647.32|20752.98|20632.98|20772.8|20652.8|20728.71|20608.71|296
1631715900000|2021-09-15 14:25:00|20753.93|20633.93|20730.12|20610.12|20755.93|20635.93|20723.52|20603.52|293
1631716200000|2021-09-15 14:30:00|20729.69|20609.69|20706.11|20586.11|20747.63|20627.63|20705.67|20585.67|294
1631716500000|2021-09-15 14:35:00|20705.64|20585.64|20650.4|20530.4|20705.83|20585.83|20650.4|20530.4|294
1631716800000|2021-09-15 14:40:00|20648.7|20528.7|20648.87|20528.87|20653.49|20533.49|20620.06|20500.06|297
1631717100000|2021-09-15 14:45:00|20648.75|20528.75|20694.12|20574.12|20694.12|20574.12|20645.46|20525.46|298
1631717400000|2021-09-15 14:50:00|20695.78|20575.78|20714.74|20594.74|20727.12|20607.12|20685.3|20565.3|290
1631717700000|2021-09-15 14:55:00|20713.59|20593.59|20735.31|20615.31|20737.7|20617.7|20706.64|20586.64|284
1631718000000|2021-09-15 15:00:00|20735.35|20615.35|20761.25|20641.25|20796.43|20676.43|20716|20596|298
1631718300000|2021-09-15 15:05:00|20762.09|20642.09|20856.38|20736.38|20857.41|20737.41|20755.03|20635.03|296
1631718600000|2021-09-15 15:10:00|20856.46|20736.46|20905.35|20785.35|20912.98|20792.98|20856.09|20736.09|300
1631718900000|2021-09-15 15:15:00|20905.32|20785.32|20932.17|20812.17|20967.76|20847.76|20905.32|20785.32|296
1631719200000|2021-09-15 15:20:00|20929.24|20809.24|20895.22|20775.22|20929.24|20809.24|20885.36|20765.36|300
1631719500000|2021-09-15 15:25:00|20894.47|20774.47|20914.44|20794.44|20914.44|20794.44|20886.3|20766.3|299
1631719800000|2021-09-15 15:30:00|20915.47|20795.47|20963.67|20843.67|20972.36|20852.36|20889.33|20769.33|296
1631720100000|2021-09-15 15:35:00|20963.82|20843.82|20995.46|20875.46|21006.14|20886.14|20963.69|20843.69|298
1631720400000|2021-09-15 15:40:00|20995.53|20875.53|21017.91|20897.91|21029.75|20909.75|20995.31|20875.31|297
1631720700000|2021-09-15 15:45:00|21017.89|20897.89|21003.52|20883.52|21035.04|20915.04|20997.73|20877.73|298
1631721000000|2021-09-15 15:50:00|21003.92|20883.92|20985.44|20865.44|21004.87|20884.87|20974.53|20854.53|295
1631721300000|2021-09-15 15:55:00|20985.21|20865.21|21005.37|20885.37|21005.37|20885.37|20966.02|20846.02|290
1631721600000|2021-09-15 16:00:00|21006|20886|20992.77|20872.77|21054.32|20934.32|20992.71|20872.71|300
1631721900000|2021-09-15 16:05:00|20991.55|20871.55|20990.02|20870.02|21027.09|20907.09|20988.56|20868.56|296
1631722200000|2021-09-15 16:10:00|20989.95|20869.95|21063.73|20943.73|21067.89|20947.89|20989.88|20869.88|299
1631722500000|2021-09-15 16:15:00|21063.87|20943.87|21059.09|20939.09|21077.28|20957.28|21052.56|20932.56|298
1631722800000|2021-09-15 16:20:00|21058.85|20938.85|21021.03|20901.03|21063.23|20943.23|21019.66|20899.66|293
1631723100000|2021-09-15 16:25:00|21020.03|20900.03|20981.12|20861.12|21024.73|20904.73|20978.92|20858.92|300
1631723400000|2021-09-15 16:30:00|20981.51|20861.51|21001.22|20881.22|21019.86|20899.86|20980.63|20860.63|297
1631723700000|2021-09-15 16:35:00|21001.34|20881.34|21003.3|20883.3|21003.32|20883.32|20976.01|20856.01|297
1631724000000|2021-09-15 16:40:00|21002.97|20882.97|21006.61|20886.61|21007.45|20887.45|20998.2|20878.2|298
1631724300000|2021-09-15 16:45:00|21006.43|20886.43|20993.08|20873.08|21027.65|20907.65|20993.08|20873.08|294
1631724600000|2021-09-15 16:50:00|20993.06|20873.06|20966.36|20846.36|20993.26|20873.26|20959.09|20839.09|290
1631724900000|2021-09-15 16:55:00|20966.69|20846.69|20932.29|20812.29|20976.8|20856.8|20930.76|20810.76|296
1631725200000|2021-09-15 17:00:00|20932.09|20812.09|20945.51|20825.51|20952.37|20832.37|20925.98|20805.98|294
1631725500000|2021-09-15 17:05:00|20945.72|20825.72|20965.05|20845.05|20967.31|20847.31|20945.59|20825.59|289
1631725800000|2021-09-15 17:10:00|20964.05|20844.05|20971.31|20851.31|20986.57|20866.57|20964.05|20844.05|289
1631726100000|2021-09-15 17:15:00|20970.63|20850.63|20961.04|20841.04|20977.53|20857.53|20960.23|20840.23|292
1631726400000|2021-09-15 17:20:00|20961.82|20841.82|21011.95|20891.95|21013.72|20893.72|20961.67|20841.67|297
1631726700000|2021-09-15 17:25:00|21012.09|20892.09|21013.66|20893.66|21034.03|20914.03|21011.09|20891.09|296
1631727000000|2021-09-15 17:30:00|21013.48|20893.48|21045.27|20925.27|21051.43|20931.43|21010.1|20890.1|291
1631727300000|2021-09-15 17:35:00|21045.38|20925.38|21044.12|20924.12|21060.15|20940.15|21034.23|20914.23|294
1631727600000|2021-09-15 17:40:00|21044.02|20924.02|21017.54|20897.54|21044.18|20924.18|21017.08|20897.08|298
1631727900000|2021-09-15 17:45:00|21017.22|20897.22|21066.26|20946.26|21068.91|20948.91|21008.04|20888.04|297
1631728200000|2021-09-15 17:50:00|21065.54|20945.54|21028.55|20908.55|21075.35|20955.35|21019.92|20899.92|296
1631728500000|2021-09-15 17:55:00|21029.49|20909.49|20978.28|20858.28|21033.3|20913.3|20978.28|20858.28|299
1631728800000|2021-09-15 18:00:00|20977.77|20857.77|20945.25|20825.25|21003.78|20883.78|20921.61|20801.61|298
1631729100000|2021-09-15 18:05:00|20944.73|20824.73|20913.29|20793.29|20944.94|20824.94|20886.03|20766.03|291
1631729400000|2021-09-15 18:10:00|20913.21|20793.21|20936.32|20816.32|20945.79|20825.79|20911.48|20791.48|295
1631729700000|2021-09-15 18:15:00|20936.05|20816.05|20938.92|20818.92|20962.1|20842.1|20936.02|20816.02|286
1631730000000|2021-09-15 18:20:00|20939.23|20819.23|20945.36|20825.36|20966.79|20846.79|20937.69|20817.69|294
1631730300000|2021-09-15 18:25:00|20945.14|20825.14|20949.63|20829.63|20955.88|20835.88|20930.1|20810.1|294
1631730600000|2021-09-15 18:30:00|20949.61|20829.61|20951.24|20831.24|20986.53|20866.53|20949.48|20829.48|293
1631730900000|2021-09-15 18:35:00|20950.9|20830.9|20930.85|20810.85|20955.01|20835.01|20930.85|20810.85|284
1631731200000|2021-09-15 18:40:00|20931.09|20811.09|20948.83|20828.83|20951.31|20831.31|20922.05|20802.05|290
1631731500000|2021-09-15 18:45:00|20949.03|20829.03|20969.03|20849.03|20972.74|20852.74|20948.24|20828.24|289
1631731800000|2021-09-15 18:50:00|20968.98|20848.98|20980.91|20860.91|20983.1|20863.1|20957.69|20837.69|292
1631732100000|2021-09-15 18:55:00|20980.7|20860.7|20979.69|20859.69|20984.5|20864.5|20973.82|20853.82|288
1631732400000|2021-09-15 19:00:00|20979.97|20859.97|20993.09|20873.09|20996.84|20876.84|20978.08|20858.08|287
1631732700000|2021-09-15 19:05:00|20993.73|20873.73|20986.7|20866.7|21014.94|20894.94|20975.79|20855.79|283
1631733000000|2021-09-15 19:10:00|20987.29|20867.29|20965.18|20845.18|20988|20868|20958.64|20838.64|282
1631733300000|2021-09-15 19:15:00|20965.5|20845.5|20921.98|20801.98|20966.12|20846.12|20921.11|20801.11|291
1631733600000|2021-09-15 19:20:00|20922.28|20802.28|20927.23|20807.23|20933.3|20813.3|20904.41|20784.41|282
1631733900000|2021-09-15 19:25:00|20927.73|20807.73|20954.97|20834.97|20958.59|20838.59|20926.88|20806.88|286
1631734200000|2021-09-15 19:30:00|20955.27|20835.27|20945.94|20825.94|20964.5|20844.5|20942.88|20822.88|279
1631734500000|2021-09-15 19:35:00|20945.99|20825.99|20971.71|20851.71|20973.46|20853.46|20945.71|20825.71|288
1631734800000|2021-09-15 19:40:00|20971.52|20851.52|20986.16|20866.16|20986.16|20866.16|20965.75|20845.75|276
1631735100000|2021-09-15 19:45:00|20985.63|20865.63|20970.05|20850.05|20986.53|20866.53|20967.37|20847.37|287
1631735400000|2021-09-15 19:50:00|20970.35|20850.35|20975.1|20855.1|20977.73|20857.73|20961.16|20841.16|285
1631735700000|2021-09-15 19:55:00|20975.45|20855.45|20967.12|20847.12|20976.72|20856.72|20948.18|20828.18|288
1631736000000|2021-09-15 20:00:00|20967.06|20847.06|21060.24|20940.24|21060.64|20940.64|20966.83|20846.83|291
1631736300000|2021-09-15 20:05:00|21060.13|20940.13|21030.21|20910.21|21070.48|20950.48|21029.21|20909.21|296
1631736600000|2021-09-15 20:10:00|21030.49|20910.49|21008.74|20888.74|21031.75|20911.75|20999.24|20879.24|285
1631736900000|2021-09-15 20:15:00|21008.72|20888.72|21040.12|20920.12|21046.83|20926.83|21008.21|20888.21|293
1631737200000|2021-09-15 20:20:00|21039.55|20919.55|20996.42|20876.42|21040.81|20920.81|20993.03|20873.03|282
1631737500000|2021-09-15 20:25:00|20995.85|20875.85|20982.98|20862.98|20995.89|20875.89|20968.66|20848.66|290
1631737800000|2021-09-15 20:30:00|20983.72|20863.72|20927.85|20807.85|20988.67|20868.67|20919.04|20799.04|292
1631738100000|2021-09-15 20:35:00|20928.28|20808.28|20959.44|20839.44|20959.95|20839.95|20928.28|20808.28|289
1631738400000|2021-09-15 20:40:00|20959.08|20839.08|20975.87|20855.87|20979.97|20859.97|20957.12|20837.12|294
1631738700000|2021-09-15 20:45:00|20976.94|20856.94|20945.18|20825.18|20980.14|20860.14|20938.91|20818.91|291
1631739000000|2021-09-15 20:50:00|20946.6|20826.6|20888.41|20768.41|20954.29|20834.29|20887.53|20767.53|292
1631739300000|2021-09-15 20:55:00|20888.4|20768.4|20894.91|20774.91|20903.95|20783.95|20887.98|20767.98|288
1631739600000|2021-09-15 21:00:00|20894.94|20774.94|20974.62|20854.62|20975.59|20855.59|20894.71|20774.71|294
1631739900000|2021-09-15 21:05:00|20974.6|20854.6|20938.71|20818.71|20976.62|20856.62|20931.71|20811.71|290
1631740200000|2021-09-15 21:10:00|20939.85|20819.85|20957.7|20837.7|20971.78|20851.78|20939.85|20819.85|284
1631740500000|2021-09-15 21:15:00|20956.36|20836.36|20977.63|20857.63|20978.02|20858.02|20954.45|20834.45|287
1631740800000|2021-09-15 21:20:00|20977.35|20857.35|21001.06|20881.06|21006.53|20886.53|20972.9|20852.9|289
1631741100000|2021-09-15 21:25:00|21001.18|20881.18|21028.09|20908.09|21039.12|20919.12|20998.29|20878.29|294
1631741400000|2021-09-15 21:30:00|21027.18|20907.18|21013.32|20893.32|21029|20909|21005.67|20885.67|283
1631741700000|2021-09-15 21:35:00|21013.16|20893.16|21013.02|20893.02|21020.03|20900.03|21003.79|20883.79|287
1631742000000|2021-09-15 21:40:00|21012.85|20892.85|20995.95|20875.95|21013.56|20893.56|20990.64|20870.64|283
1631742300000|2021-09-15 21:45:00|20995.54|20875.54|21021.12|20901.12|21030.19|20910.19|20993.45|20873.45|296
1631742600000|2021-09-15 21:50:00|21021.05|20901.05|21028.86|20908.86|21045.94|20925.94|21015.62|20895.62|293
1631742900000|2021-09-15 21:55:00|21028.68|20908.68|21027.38|20907.38|21034.67|20914.67|21019.08|20899.08|288
1631743200000|2021-09-15 22:00:00|21027.35|20907.35|21027.57|20907.57|21033.9|20913.9|21014.75|20894.75|283
1631743500000|2021-09-15 22:05:00|21028.09|20908.09|20999.89|20879.89|21036.19|20916.19|20993.28|20873.28|287
1631743800000|2021-09-15 22:10:00|20999.96|20879.96|20975.3|20855.3|21000.87|20880.87|20971.34|20851.34|282
1631744100000|2021-09-15 22:15:00|20975.02|20855.02|20990.23|20870.23|20992|20872|20965.18|20845.18|287
1631744400000|2021-09-15 22:20:00|20990.15|20870.15|21037.26|20917.26|21043.72|20923.72|20989.81|20869.81|291
1631744700000|2021-09-15 22:25:00|21036.28|20916.28|20985.12|20865.12|21036.28|20916.28|20982.02|20862.02|289
1631745000000|2021-09-15 22:30:00|20985.16|20865.16|21018.6|20898.6|21018.6|20898.6|20984.36|20864.36|296
1631745300000|2021-09-15 22:35:00|21018.59|20898.59|21032.3|20912.3|21035.3|20915.3|21016.84|20896.84|293
1631745600000|2021-09-15 22:40:00|21032.2|20912.2|21043.08|20923.08|21045.88|20925.88|21020.14|20900.14|282
1631745900000|2021-09-15 22:45:00|21043.31|20923.31|21047.84|20927.84|21052.86|20932.86|21031.21|20911.21|287
1631746200000|2021-09-15 22:50:00|21047.56|20927.56|21077.69|20957.69|21077.93|20957.93|21047.56|20927.56|287
1631746500000|2021-09-15 22:55:00|21077.72|20957.72|21095.93|20975.93|21101.94|20981.94|21072.82|20952.82|289
1631746800000|2021-09-15 23:00:00|21095.72|20975.72|21091.07|20971.07|21110.37|20990.37|21085.19|20965.19|292
1631747100000|2021-09-15 23:05:00|21090.64|20970.64|21089.62|20969.62|21095.83|20975.83|21085.87|20965.87|288
1631747400000|2021-09-15 23:10:00|21089.38|20969.38|21117.79|20997.79|21119.4|20999.4|21088.21|20968.21|294
1631747700000|2021-09-15 23:15:00|21118|20998|21134.89|21014.89|21134.89|21014.89|21111.62|20991.62|290
1631748000000|2021-09-15 23:20:00|21134.73|21014.73|21074.79|20954.79|21137.76|21017.76|21055.63|20935.63|297
1631748300000|2021-09-15 23:25:00|21073.91|20953.91|21048.9|20928.9|21082.06|20962.06|21044.97|20924.97|293
1631748600000|2021-09-15 23:30:00|21048.59|20928.59|21072.27|20952.27|21072.84|20952.84|21037.96|20917.96|292
1631748900000|2021-09-15 23:35:00|21072.21|20952.21|21055.41|20935.41|21078.26|20958.26|21055.41|20935.41|289
1631749200000|2021-09-15 23:40:00|21055.39|20935.39|21008.46|20888.46|21055.42|20935.42|21008.41|20888.41|282
1631749500000|2021-09-15 23:45:00|21008.41|20888.41|21014.53|20894.53|21026.52|20906.52|21006.16|20886.16|291
1631749800000|2021-09-15 23:50:00|21012.81|20892.81|21067.84|20947.84|21067.95|20947.95|20998.36|20878.36|295
1631750100000|2021-09-15 23:55:00|21067.6|20947.6|21131.63|21011.63|21141.47|21021.47|21066.23|20946.23|290
1631750400000|2021-09-16 00:00:00|21131.68|21011.68|21118.35|20998.35|21156.44|21036.44|21117.52|20997.52|298
1631750700000|2021-09-16 00:05:00|21118.62|20998.62|21136.34|21016.34|21136.34|21016.34|21070.19|20950.19|298
1631751000000|2021-09-16 00:10:00|21136.27|21016.27|21145.52|21025.52|21146.17|21026.17|21133|21013|291
1631751300000|2021-09-16 00:15:00|21147.04|21027.04|21067.03|20947.03|21149.92|21029.92|21067|20947|290
1631751600000|2021-09-16 00:20:00|21065.5|20945.5|21015.14|20895.14|21065.5|20945.5|21009.31|20889.31|291
1631751900000|2021-09-16 00:25:00|21015.32|20895.32|21064.04|20944.04|21079.64|20959.64|21015.32|20895.32|293
1631752200000|2021-09-16 00:30:00|21064.06|20944.06|21001.52|20881.52|21065.26|20945.26|21001.52|20881.52|295
1631752500000|2021-09-16 00:35:00|21001.53|20881.53|21002.4|20882.4|21022.7|20902.7|20987.14|20867.14|293
1631752800000|2021-09-16 00:40:00|21001.64|20881.64|20978.39|20858.39|21004.08|20884.08|20968.23|20848.23|290
1631753100000|2021-09-16 00:45:00|20978.24|20858.24|20955.37|20835.37|21002.09|20882.09|20954.55|20834.55|294
1631753400000|2021-09-16 00:50:00|20955.45|20835.45|20936.16|20816.16|20974.46|20854.46|20935.03|20815.03|296
1631753700000|2021-09-16 00:55:00|20935.93|20815.93|20937.3|20817.3|20959.06|20839.06|20930.59|20810.59|297
1631754000000|2021-09-16 01:00:00|20937.48|20817.48|20997.94|20877.94|20997.94|20877.94|20927.54|20807.54|296
1631754300000|2021-09-16 01:05:00|20997.72|20877.72|21015.67|20895.67|21016.66|20896.66|20997.72|20877.72|297
1631754600000|2021-09-16 01:10:00|21016|20896|21053.16|20933.16|21053.75|20933.75|21016|20896|295
1631754900000|2021-09-16 01:15:00|21053.09|20933.09|21058.46|20938.46|21058.75|20938.75|21038.93|20918.93|296
1631755200000|2021-09-16 01:20:00|21058.56|20938.56|21033.38|20913.38|21061.4|20941.4|21024.73|20904.73|297
1631755500000|2021-09-16 01:25:00|21034.08|20914.08|21023.15|20903.15|21040.74|20920.74|21017.46|20897.46|287
1631755800000|2021-09-16 01:30:00|21023.4|20903.4|20999.1|20879.1|21024.37|20904.37|20998.75|20878.75|276
1631756100000|2021-09-16 01:35:00|20999|20879|20989.32|20869.32|20999|20879|20983.59|20863.59|290
1631756400000|2021-09-16 01:40:00|20988.58|20868.58|20969.38|20849.38|21001.85|20881.85|20969.38|20849.38|279
1631756700000|2021-09-16 01:45:00|20969.63|20849.63|20990.61|20870.61|20992.41|20872.41|20969.1|20849.1|288
1631757000000|2021-09-16 01:50:00|20990.38|20870.38|20983.55|20863.55|20990.97|20870.97|20977.88|20857.88|288
1631757300000|2021-09-16 01:55:00|20983.92|20863.92|21006.65|20886.65|21022.26|20902.26|20983.92|20863.92|293
1631757600000|2021-09-16 02:00:00|21006.58|20886.58|20971.8|20851.8|21006.58|20886.58|20971.8|20851.8|286
1631757900000|2021-09-16 02:05:00|20971.96|20851.96|21040.32|20920.32|21040.32|20920.32|20963.32|20843.32|287
1631758200000|2021-09-16 02:10:00|21041.7|20921.7|21049.05|20929.05|21066.81|20946.81|21041.7|20921.7|294
1631758500000|2021-09-16 02:15:00|21049.12|20929.12|21025.54|20905.54|21051.19|20931.19|21025.25|20905.25|290
1631758800000|2021-09-16 02:20:00|21025.33|20905.33|21035.77|20915.77|21040.77|20920.77|21019.94|20899.94|285
1631759100000|2021-09-16 02:25:00|21035.43|20915.43|21006.54|20886.54|21035.91|20915.91|21006.54|20886.54|285
1631759400000|2021-09-16 02:30:00|21006.52|20886.52|20944.07|20824.07|21007.7|20887.7|20942.21|20822.21|297
1631759700000|2021-09-16 02:35:00|20942.69|20822.69|20958.09|20838.09|20968.75|20848.75|20934.76|20814.76|296
1631760000000|2021-09-16 02:40:00|20958.37|20838.37|20925.07|20805.07|20959.44|20839.44|20922.57|20802.57|287
1631760300000|2021-09-16 02:45:00|20925.73|20805.73|20943.62|20823.62|20952.71|20832.71|20920.27|20800.27|288
1631760600000|2021-09-16 02:50:00|20943.69|20823.69|20956.9|20836.9|20968.93|20848.93|20937.91|20817.91|290
1631760900000|2021-09-16 02:55:00|20956.68|20836.68|20960.21|20840.21|20974.13|20854.13|20951.83|20831.83|291
1631761200000|2021-09-16 03:00:00|20960.38|20840.38|20954.65|20834.65|20962.45|20842.45|20941.61|20821.61|289
1631761500000|2021-09-16 03:05:00|20954.76|20834.76|20979.37|20859.37|20979.37|20859.37|20944.85|20824.85|286
1631761800000|2021-09-16 03:10:00|20979.39|20859.39|20918.07|20798.07|20979.51|20859.51|20917.86|20797.86|296
1631762100000|2021-09-16 03:15:00|20917.54|20797.54|20772.51|20652.51|20917.54|20797.54|20771.93|20651.93|295
1631762400000|2021-09-16 03:20:00|20772.97|20652.97|20669.88|20549.88|20785.54|20665.54|20662.2|20542.2|298
1631762700000|2021-09-16 03:25:00|20670.19|20550.19|20695.35|20575.35|20724.94|20604.94|20670.19|20550.19|298
1631763000000|2021-09-16 03:30:00|20695.76|20575.76|20736.6|20616.6|20750.76|20630.76|20695.76|20575.76|296
1631763300000|2021-09-16 03:35:00|20732.29|20612.29|20752.05|20632.05|20774.27|20654.27|20709|20589|290
1631763600000|2021-09-16 03:40:00|20752.12|20632.12|20774.22|20654.22|20780.38|20660.38|20750.07|20630.07|291
1631763900000|2021-09-16 03:45:00|20773.5|20653.5|20777.78|20657.78|20804.67|20684.67|20766.68|20646.68|289
1631764200000|2021-09-16 03:50:00|20777.69|20657.69|20760.42|20640.42|20777.69|20657.69|20759.61|20639.61|282
1631764500000|2021-09-16 03:55:00|20760.07|20640.07|20788.11|20668.11|20793.23|20673.23|20756.31|20636.31|291
1631764800000|2021-09-16 04:00:00|20788.06|20668.06|20807.2|20687.2|20810.77|20690.77|20776.83|20656.83|298
1631765100000|2021-09-16 04:05:00|20807.62|20687.62|20995.25|20875.25|21002.13|20882.13|20807.15|20687.15|296
1631765400000|2021-09-16 04:10:00|20995.02|20875.02|21007|20887|21010.04|20890.04|20968.07|20848.07|294
1631765700000|2021-09-16 04:15:00|21007.23|20887.23|21138.01|21018.01|21139.49|21019.49|20979.4|20859.4|298
1631766000000|2021-09-16 04:20:00|21139.38|21019.38|21201.64|21081.64|21208.33|21088.33|21133.75|21013.75|299
1631766300000|2021-09-16 04:25:00|21201.06|21081.06|21196.67|21076.67|21209.05|21089.05|21178.34|21058.34|296
1631766600000|2021-09-16 04:30:00|21196.25|21076.25|21206.88|21086.88|21219.63|21099.63|21168.17|21048.17|296
1631766900000|2021-09-16 04:35:00|21206.55|21086.55|21194.21|21074.21|21208.85|21088.85|21181.47|21061.47|297
1631767200000|2021-09-16 04:40:00|21194.44|21074.44|21202.67|21082.67|21205.88|21085.88|21192.33|21072.33|288
1631767500000|2021-09-16 04:45:00|21202.6|21082.6|21199.61|21079.61|21236.95|21116.95|21199.61|21079.61|297
1631767800000|2021-09-16 04:50:00|21199.17|21079.17|21184.19|21064.19|21206.91|21086.91|21181.09|21061.09|294
1631768100000|2021-09-16 04:55:00|21184.05|21064.05|21208.23|21088.23|21213.81|21093.81|21178.74|21058.74|290
1631768400000|2021-09-16 05:00:00|21208.05|21088.05|21176.7|21056.7|21217.8|21097.8|21176.11|21056.11|293
1631768700000|2021-09-16 05:05:00|21176.63|21056.63|21125.96|21005.96|21176.63|21056.63|21124.2|21004.2|291
1631769000000|2021-09-16 05:10:00|21126.15|21006.15|21156.33|21036.33|21156.89|21036.89|21125.25|21005.25|286
1631769300000|2021-09-16 05:15:00|21156.36|21036.36|21186.24|21066.24|21186.24|21066.24|21147.62|21027.62|283
1631769600000|2021-09-16 05:20:00|21186.48|21066.48|21189.68|21069.68|21193.68|21073.68|21182.56|21062.56|277
1631769900000|2021-09-16 05:25:00|21189.64|21069.64|21204.47|21084.47|21204.73|21084.73|21174.93|21054.93|286
1631770200000|2021-09-16 05:30:00|21204.35|21084.35|21180.28|21060.28|21205.94|21085.94|21178.32|21058.32|289
1631770500000|2021-09-16 05:35:00|21180.36|21060.36|21156.28|21036.28|21180.36|21060.36|21153.31|21033.31|287
1631770800000|2021-09-16 05:40:00|21156.01|21036.01|21154.68|21034.68|21169.94|21049.94|21153.41|21033.41|277
1631771100000|2021-09-16 05:45:00|21154.3|21034.3|21149.6|21029.6|21159.38|21039.38|21141.42|21021.42|282
1631771400000|2021-09-16 05:50:00|21149.86|21029.86|21125.42|21005.42|21150.03|21030.03|21125.42|21005.42|274
1631771700000|2021-09-16 05:55:00|21125.06|21005.06|21103.39|20983.39|21126.37|21006.37|21097.99|20977.99|293
1631772000000|2021-09-16 06:00:00|21103.63|20983.63|21124.93|21004.93|21133.64|21013.64|21103.63|20983.63|290
1631772300000|2021-09-16 06:05:00|21124.97|21004.97|21142.74|21022.74|21153.09|21033.09|21124.97|21004.97|280
1631772600000|2021-09-16 06:10:00|21142.97|21022.97|21130.34|21010.34|21148.92|21028.92|21130.02|21010.02|270
1631772900000|2021-09-16 06:15:00|21130.27|21010.27|21127.81|21007.81|21133.38|21013.38|21120.11|21000.11|268
1631773200000|2021-09-16 06:20:00|21128.1|21008.1|21138.68|21018.68|21139.14|21019.14|21123.47|21003.47|268
1631773500000|2021-09-16 06:25:00|21138.74|21018.74|21166.33|21046.33|21172.04|21052.04|21128.88|21008.88|291
1631773800000|2021-09-16 06:30:00|21166.31|21046.31|21150.14|21030.14|21171.05|21051.05|21145.47|21025.47|283
1631774100000|2021-09-16 06:35:00|21150.03|21030.03|21140.82|21020.82|21150.03|21030.03|21127.94|21007.94|281
1631774400000|2021-09-16 06:40:00|21141.39|21021.39|21148.49|21028.49|21148.54|21028.54|21138.29|21018.29|285
1631774700000|2021-09-16 06:45:00|21148.99|21028.99|21137.01|21017.01|21152.82|21032.82|21137.01|21017.01|274
1631775000000|2021-09-16 06:50:00|21136.98|21016.98|21126.03|21006.03|21137.07|21017.07|21120.11|21000.11|283
1631775300000|2021-09-16 06:55:00|21127.19|21007.19|21133.69|21013.69|21136.71|21016.71|21122.2|21002.2|276
1631775600000|2021-09-16 07:00:00|21133.78|21013.78|21154.13|21034.13|21155.17|21035.17|21129.24|21009.24|281
1631775900000|2021-09-16 07:05:00|21153.84|21033.84|21159.83|21039.83|21163.07|21043.07|21148.74|21028.74|283
1631776200000|2021-09-16 07:10:00|21159.36|21039.36|21156.98|21036.98|21181.51|21061.51|21156.38|21036.38|280
1631776500000|2021-09-16 07:15:00|21157.05|21037.05|21166.77|21046.77|21166.77|21046.77|21142.16|21022.16|285
1631776800000|2021-09-16 07:20:00|21166.98|21046.98|21166.83|21046.83|21168.77|21048.77|21139.2|21019.2|285
1631777100000|2021-09-16 07:25:00|21166.08|21046.08|21152.11|21032.11|21169.91|21049.91|21151.5|21031.5|282
1631777400000|2021-09-16 07:30:00|21152.27|21032.27|21149.31|21029.31|21152.41|21032.41|21134.43|21014.43|281
1631777700000|2021-09-16 07:35:00|21149.35|21029.35|21151.66|21031.66|21155.81|21035.81|21139.15|21019.15|271
1631778000000|2021-09-16 07:40:00|21151.28|21031.28|21141.41|21021.41|21152.29|21032.29|21139.54|21019.54|272
1631778300000|2021-09-16 07:45:00|21141.72|21021.72|21144.94|21024.94|21149.27|21029.27|21138.53|21018.53|267
1631778600000|2021-09-16 07:50:00|21145.05|21025.05|21149.73|21029.73|21158.55|21038.55|21140.8|21020.8|267
1631778900000|2021-09-16 07:55:00|21149.89|21029.89|21133.67|21013.67|21149.89|21029.89|21133.55|21013.55|279
1631779200000|2021-09-16 08:00:00|21133.6|21013.6|21076.19|20956.19|21142.36|21022.36|21076.19|20956.19|297
1631779500000|2021-09-16 08:05:00|21077|20957|21112.35|20992.35|21130.69|21010.69|21074.46|20954.46|295
1631779800000|2021-09-16 08:10:00|21112.62|20992.62|21093.58|20973.58|21115.69|20995.69|21093.53|20973.53|290
1631780100000|2021-09-16 08:15:00|21094.39|20974.39|21039.56|20919.56|21094.39|20974.39|21022.78|20902.78|291
1631780400000|2021-09-16 08:20:00|21038.82|20918.82|20976.48|20856.48|21039.41|20919.41|20976.48|20856.48|294
1631780700000|2021-09-16 08:25:00|20975.15|20855.15|20963.4|20843.4|21000.03|20880.03|20957.5|20837.5|292
1631781000000|2021-09-16 08:30:00|20963.47|20843.47|20993.23|20873.23|21009.66|20889.66|20962.45|20842.45|296
1631781300000|2021-09-16 08:35:00|20993.82|20873.82|21015.2|20895.2|21019.94|20899.94|20991.14|20871.14|288
1631781600000|2021-09-16 08:40:00|21015.52|20895.52|21014.78|20894.78|21023.7|20903.7|21012.58|20892.58|292
1631781900000|2021-09-16 08:45:00|21014.68|20894.68|21027.7|20907.7|21027.99|20907.99|21003.34|20883.34|287
1631782200000|2021-09-16 08:50:00|21027.48|20907.48|21044.76|20924.76|21068.87|20948.87|21027.48|20907.48|286
1631782500000|2021-09-16 08:55:00|21044.79|20924.79|21018.18|20898.18|21045.89|20925.89|21012.14|20892.14|285
1631782800000|2021-09-16 09:00:00|21018.46|20898.46|20993.56|20873.56|21018.73|20898.73|20990.54|20870.54|282
1631783100000|2021-09-16 09:05:00|20993.4|20873.4|21013.05|20893.05|21013.05|20893.05|20992.28|20872.28|278
1631783400000|2021-09-16 09:10:00|21013.18|20893.18|21077.95|20957.95|21079.63|20959.63|21010.87|20890.87|296
1631783700000|2021-09-16 09:15:00|21077.91|20957.91|21067.14|20947.14|21079.18|20959.18|21047.11|20927.11|290
1631784000000|2021-09-16 09:20:00|21067.17|20947.17|21061.83|20941.83|21067.47|20947.47|21012.63|20892.63|291
1631784300000|2021-09-16 09:25:00|21061.95|20941.95|21126.4|21006.4|21130.06|21010.06|21060.21|20940.21|287
1631784600000|2021-09-16 09:30:00|21126.16|21006.16|21129.79|21009.79|21129.83|21009.83|21112.23|20992.23|290
1631784900000|2021-09-16 09:35:00|21129.89|21009.89|21102.37|20982.37|21130.19|21010.19|21099.4|20979.4|274
1631785200000|2021-09-16 09:40:00|21102.76|20982.76|21105.65|20985.65|21109.36|20989.36|21082.69|20962.69|288
1631785500000|2021-09-16 09:45:00|21105.84|20985.84|21069.42|20949.42|21106.97|20986.97|21055.13|20935.13|294
1631785800000|2021-09-16 09:50:00|21068.97|20948.97|20990.29|20870.29|21073.25|20953.25|20989.45|20869.45|291
1631786100000|2021-09-16 09:55:00|20990.08|20870.08|21010.27|20890.27|21020.93|20900.93|20990.08|20870.08|293
1631786400000|2021-09-16 10:00:00|21009.52|20889.52|21031.03|20911.03|21038.36|20918.36|20991.14|20871.14|295
1631786700000|2021-09-16 10:05:00|21031.28|20911.28|21023.73|20903.73|21034.18|20914.18|21011.77|20891.77|287
1631787000000|2021-09-16 10:10:00|21024.19|20904.19|21013.35|20893.35|21025.07|20905.07|21008.1|20888.1|287
1631787300000|2021-09-16 10:15:00|21013.32|20893.32|20982.98|20862.98|21013.32|20893.32|20976.18|20856.18|292
1631787600000|2021-09-16 10:20:00|20983.08|20863.08|20992.83|20872.83|21000.67|20880.67|20972.59|20852.59|292
1631787900000|2021-09-16 10:25:00|20993.5|20873.5|20878.54|20758.54|20994.8|20874.8|20873.84|20753.84|296
1631788200000|2021-09-16 10:30:00|20879.37|20759.37|20813.18|20693.18|20883.42|20763.42|20806.74|20686.74|295
1631788500000|2021-09-16 10:35:00|20813.77|20693.77|20907.94|20787.94|20911.13|20791.13|20813.46|20693.46|295
1631788800000|2021-09-16 10:40:00|20907.95|20787.95|20930.88|20810.88|20930.88|20810.88|20904.44|20784.44|290
1631789100000|2021-09-16 10:45:00|20931.01|20811.01|20961.23|20841.23|20961.23|20841.23|20927.31|20807.31|290
1631789400000|2021-09-16 10:50:00|20960.95|20840.95|21005.93|20885.93|21013.62|20893.62|20960.95|20840.95|293
1631789700000|2021-09-16 10:55:00|21005.74|20885.74|20917.78|20797.78|21006.2|20886.2|20917.78|20797.78|291
1631790000000|2021-09-16 11:00:00|20917.41|20797.41|20949.4|20829.4|20952.05|20832.05|20888.48|20768.48|290
1631790300000|2021-09-16 11:05:00|20949.23|20829.23|20950.93|20830.93|20956.89|20836.89|20933.74|20813.74|290
1631790600000|2021-09-16 11:10:00|20951.01|20831.01|20964.59|20844.59|20967.55|20847.55|20941.03|20821.03|289
1631790900000|2021-09-16 11:15:00|20964.18|20844.18|20975.34|20855.34|20999.18|20879.18|20956.21|20836.21|295
1631791200000|2021-09-16 11:20:00|20974.98|20854.98|20996.55|20876.55|20997.01|20877.01|20974.98|20854.98|289
1631791500000|2021-09-16 11:25:00|20995.66|20875.66|21041.95|20921.95|21041.95|20921.95|20990.72|20870.72|293
1631791800000|2021-09-16 11:30:00|21042.15|20922.15|21014.5|20894.5|21043.64|20923.64|21014.41|20894.41|290
1631792100000|2021-09-16 11:35:00|21014.68|20894.68|21017.52|20897.52|21017.63|20897.63|21008.47|20888.47|284
1631792400000|2021-09-16 11:40:00|21017.67|20897.67|21019.69|20899.69|21019.87|20899.87|21007.15|20887.15|285
1631792700000|2021-09-16 11:45:00|21018.84|20898.84|20997.75|20877.75|21021.93|20901.93|20985.02|20865.02|293
1631793000000|2021-09-16 11:50:00|20997.94|20877.94|21009.41|20889.41|21021.03|20901.03|20991.56|20871.56|273
1631793300000|2021-09-16 11:55:00|21009.43|20889.43|21006.77|20886.77|21010.64|20890.64|21002.74|20882.74|282
1631793600000|2021-09-16 12:00:00|21006.32|20886.32|21002.55|20882.55|21007.88|20887.88|20986.34|20866.34|297
1631793900000|2021-09-16 12:05:00|21001.56|20881.56|21032.07|20912.07|21074.13|20954.13|20999.41|20879.41|292
1631794200000|2021-09-16 12:10:00|21031.77|20911.77|20948.84|20828.84|21032.58|20912.58|20911.08|20791.08|294
1631794500000|2021-09-16 12:15:00|20948.62|20828.62|20984.84|20864.84|20984.84|20864.84|20944.84|20824.84|295
1631794800000|2021-09-16 12:20:00|20985.16|20865.16|21050.82|20930.82|21054.5|20934.5|20985.16|20865.16|294
1631795100000|2021-09-16 12:25:00|21050.77|20930.77|20995.09|20875.09|21050.78|20930.78|20995.09|20875.09|292
1631795400000|2021-09-16 12:30:00|20995.17|20875.17|21029.7|20909.7|21029.7|20909.7|20986.94|20866.94|294
1631795700000|2021-09-16 12:35:00|21030.26|20910.26|21082.19|20962.19|21082.19|20962.19|21028.97|20908.97|295
1631796000000|2021-09-16 12:40:00|21082.17|20962.17|21127.68|21007.68|21129.56|21009.56|21079.82|20959.82|296
1631796300000|2021-09-16 12:45:00|21127.77|21007.77|21106.4|20986.4|21135.04|21015.04|21105.9|20985.9|291
1631796600000|2021-09-16 12:50:00|21106.1|20986.1|21091.04|20971.04|21106.1|20986.1|21082.23|20962.23|292
1631796900000|2021-09-16 12:55:00|21091.1|20971.1|21077.13|20957.13|21094.39|20974.39|21068.52|20948.52|292
1631797200000|2021-09-16 13:00:00|21076.45|20956.45|21045.17|20925.17|21076.45|20956.45|21033.13|20913.13|289
1631797500000|2021-09-16 13:05:00|21044.92|20924.92|21090|20970|21090|20970|21042.67|20922.67|294
1631797800000|2021-09-16 13:10:00|21089.6|20969.6|21061.4|20941.4|21109.14|20989.14|21061.4|20941.4|292
1631798100000|2021-09-16 13:15:00|21061.95|20941.95|21068.27|20948.27|21069.04|20949.04|21034.76|20914.76|296
1631798400000|2021-09-16 13:20:00|21068.23|20948.23|21035.68|20915.68|21073.98|20953.98|21034.31|20914.31|293
1631798700000|2021-09-16 13:25:00|21034.62|20914.62|21052.07|20932.07|21053.5|20933.5|21033.03|20913.03|291
1631799000000|2021-09-16 13:30:00|21052|20932|21008.64|20888.64|21052|20932|20997.51|20877.51|291
1631799300000|2021-09-16 13:35:00|21008.66|20888.66|21011.22|20891.22|21021.73|20901.73|21006.3|20886.3|294
1631799600000|2021-09-16 13:40:00|21011.15|20891.15|20878.9|20758.9|21011.15|20891.15|20878.36|20758.36|298
1631799900000|2021-09-16 13:45:00|20878.26|20758.26|20735.63|20615.63|20909.44|20789.44|20735.63|20615.63|300
1631800200000|2021-09-16 13:50:00|20735.07|20615.07|20698.74|20578.74|20774.96|20654.96|20697.26|20577.26|298
1631800500000|2021-09-16 13:55:00|20696.5|20576.5|20691.76|20571.76|20726.43|20606.43|20687.04|20567.04|298
1631800800000|2021-09-16 14:00:00|20691.13|20571.13|20751.42|20631.42|20768.28|20648.28|20638.84|20518.84|300
1631801100000|2021-09-16 14:05:00|20751.58|20631.58|20739.63|20619.63|20798.19|20678.19|20737.22|20617.22|298
1631801400000|2021-09-16 14:10:00|20741.03|20621.03|20632.04|20512.04|20752.82|20632.82|20628.71|20508.71|295
1631801700000|2021-09-16 14:15:00|20632.82|20512.82|20545.23|20425.23|20673.61|20553.61|20511.18|20391.18|297
1631802000000|2021-09-16 14:20:00|20546.44|20426.44|20640.61|20520.61|20672.74|20552.74|20545.8|20425.8|296
1631802300000|2021-09-16 14:25:00|20639.86|20519.86|20704|20584|20704|20584|20623.71|20503.71|296
1631802600000|2021-09-16 14:30:00|20702.92|20582.92|20749.32|20629.32|20758.81|20638.81|20700.4|20580.4|298
1631802900000|2021-09-16 14:35:00|20749.25|20629.25|20721.55|20601.55|20749.25|20629.25|20701.82|20581.82|299
1631803200000|2021-09-16 14:40:00|20721.8|20601.8|20782.6|20662.6|20786.64|20666.64|20719.43|20599.43|296
1631803500000|2021-09-16 14:45:00|20781.77|20661.77|20764.93|20644.93|20781.86|20661.86|20760.29|20640.29|295
1631803800000|2021-09-16 14:50:00|20764.79|20644.79|20758.88|20638.88|20771.45|20651.45|20758.14|20638.14|293
1631804100000|2021-09-16 14:55:00|20757.66|20637.66|20728.65|20608.65|20757.66|20637.66|20727.35|20607.35|296
1631804400000|2021-09-16 15:00:00|20728.74|20608.74|20640.62|20520.62|20729.12|20609.12|20640.62|20520.62|295
1631804700000|2021-09-16 15:05:00|20640.46|20520.46|20743.32|20623.32|20743.32|20623.32|20640.46|20520.46|296
1631805000000|2021-09-16 15:10:00|20743.42|20623.42|20782.69|20662.69|20833.64|20713.64|20743.42|20623.42|293
1631805300000|2021-09-16 15:15:00|20782.2|20662.2|20799.63|20679.63|20799.63|20679.63|20757.47|20637.47|296
1631805600000|2021-09-16 15:20:00|20799.49|20679.49|20825.76|20705.76|20832.49|20712.49|20799.49|20679.49|288
1631805900000|2021-09-16 15:25:00|20825.38|20705.38|20979.9|20859.9|20986.87|20866.87|20823.13|20703.13|295
1631806200000|2021-09-16 15:30:00|20980.04|20860.04|20948.07|20828.07|21020.04|20900.04|20947.28|20827.28|295
1631806500000|2021-09-16 15:35:00|20948.14|20828.14|20881.96|20761.96|20948.55|20828.55|20881.83|20761.83|290
1631806800000|2021-09-16 15:40:00|20881.78|20761.78|20877.96|20757.96|20889.35|20769.35|20870.79|20750.79|291
1631807100000|2021-09-16 15:45:00|20878.39|20758.39|20910.61|20790.61|20911.85|20791.85|20873.22|20753.22|297
1631807400000|2021-09-16 15:50:00|20910.4|20790.4|20920.73|20800.73|20927.95|20807.95|20905.21|20785.21|290
1631807700000|2021-09-16 15:55:00|20921.36|20801.36|20916.44|20796.44|20926.63|20806.63|20899.81|20779.81|294
1631808000000|2021-09-16 16:00:00|20916.39|20796.39|20945.65|20825.65|20971.81|20851.81|20901.21|20781.21|299
1631808300000|2021-09-16 16:05:00|20945.62|20825.62|20951.94|20831.94|20962.44|20842.44|20941.93|20821.93|295
1631808600000|2021-09-16 16:10:00|20952.02|20832.02|20949.89|20829.89|20954.55|20834.55|20940.97|20820.97|287
1631808900000|2021-09-16 16:15:00|20950.39|20830.39|20921.74|20801.74|20951.5|20831.5|20921.74|20801.74|289
1631809200000|2021-09-16 16:20:00|20921.55|20801.55|20929.16|20809.16|20947.52|20827.52|20921.55|20801.55|292
1631809500000|2021-09-16 16:25:00|20929.19|20809.19|20894.28|20774.28|20932.88|20812.88|20892.6|20772.6|292
1631809800000|2021-09-16 16:30:00|20894.15|20774.15|20930.97|20810.97|20931.62|20811.62|20894.15|20774.15|292
1631810100000|2021-09-16 16:35:00|20931.5|20811.5|20896.23|20776.23|20937.85|20817.85|20895.84|20775.84|289
1631810400000|2021-09-16 16:40:00|20897.4|20777.4|20910.41|20790.41|20921.04|20801.04|20895.84|20775.84|289
1631810700000|2021-09-16 16:45:00|20910.28|20790.28|20865|20745|20926.46|20806.46|20860.59|20740.59|296
1631811000000|2021-09-16 16:50:00|20864.85|20744.85|20850.62|20730.62|20875.74|20755.74|20850.05|20730.05|296
1631811300000|2021-09-16 16:55:00|20850.61|20730.61|20863.2|20743.2|20869.6|20749.6|20848.58|20728.58|294
1631811600000|2021-09-16 17:00:00|20863.3|20743.3|20887.57|20767.57|20887.57|20767.57|20855.67|20735.67|295
1631811900000|2021-09-16 17:05:00|20888.23|20768.23|20918.16|20798.16|20918.16|20798.16|20887.66|20767.66|287
1631812200000|2021-09-16 17:10:00|20918.34|20798.34|20919.54|20799.54|20923.66|20803.66|20902.74|20782.74|296
1631812500000|2021-09-16 17:15:00|20919.38|20799.38|20918.69|20798.69|20921.17|20801.17|20910.42|20790.42|290
1631812800000|2021-09-16 17:20:00|20918.72|20798.72|20888.78|20768.78|20919.31|20799.31|20888.76|20768.76|287
1631813100000|2021-09-16 17:25:00|20888.53|20768.53|20883.06|20763.06|20906.77|20786.77|20879.93|20759.93|285
1631813400000|2021-09-16 17:30:00|20883.36|20763.36|20827.76|20707.76|20892.56|20772.56|20827.76|20707.76|294
1631813700000|2021-09-16 17:35:00|20827.28|20707.28|20783|20663|20827.28|20707.28|20764.69|20644.69|298
1631814000000|2021-09-16 17:40:00|20783.12|20663.12|20738.83|20618.83|20790.28|20670.28|20738.83|20618.83|298
1631814300000|2021-09-16 17:45:00|20738.58|20618.58|20738.76|20618.76|20772.68|20652.68|20728.12|20608.12|296
1631814600000|2021-09-16 17:50:00|20738.58|20618.58|20713.53|20593.53|20742.68|20622.68|20709.08|20589.08|290
1631814900000|2021-09-16 17:55:00|20713.27|20593.27|20628.86|20508.86|20736.04|20616.04|20622.3|20502.3|294
1631815200000|2021-09-16 18:00:00|20629.15|20509.15|20705.14|20585.14|20705.26|20585.26|20614.76|20494.76|297
1631815500000|2021-09-16 18:05:00|20704.96|20584.96|20675.54|20555.54|20709.99|20589.99|20675.54|20555.54|293
1631815800000|2021-09-16 18:10:00|20675.51|20555.51|20661.92|20541.92|20675.51|20555.51|20657.75|20537.75|299
1631816100000|2021-09-16 18:15:00|20662.34|20542.34|20607.02|20487.02|20662.34|20542.34|20606.34|20486.34|296
1631816400000|2021-09-16 18:20:00|20606.9|20486.9|20687.41|20567.41|20687.41|20567.41|20588.66|20468.66|298
1631816700000|2021-09-16 18:25:00|20687.83|20567.83|20645.74|20525.74|20688.76|20568.76|20644.22|20524.22|284
1631817000000|2021-09-16 18:30:00|20645.55|20525.55|20678.66|20558.66|20678.66|20558.66|20632.3|20512.3|293
1631817300000|2021-09-16 18:35:00|20678.81|20558.81|20675.16|20555.16|20679.37|20559.37|20660.51|20540.51|289
1631817600000|2021-09-16 18:40:00|20674.28|20554.28|20703.11|20583.11|20706.25|20586.25|20663.69|20543.69|288
1631817900000|2021-09-16 18:45:00|20703.38|20583.38|20685.12|20565.12|20705.06|20585.06|20678.85|20558.85|278
1631818200000|2021-09-16 18:50:00|20685.32|20565.32|20685.53|20565.53|20690.9|20570.9|20667.96|20547.96|286
1631818500000|2021-09-16 18:55:00|20686.06|20566.06|20723.48|20603.48|20727.06|20607.06|20684.37|20564.37|293
1631818800000|2021-09-16 19:00:00|20724.91|20604.91|20753.45|20633.45|20760.01|20640.01|20724.91|20604.91|294
1631819100000|2021-09-16 19:05:00|20752.97|20632.97|20724.1|20604.1|20754.35|20634.35|20719.12|20599.12|288
1631819400000|2021-09-16 19:10:00|20723.95|20603.95|20745.28|20625.28|20745.28|20625.28|20715.26|20595.26|293
1631819700000|2021-09-16 19:15:00|20745.1|20625.1|20735.48|20615.48|20754.47|20634.47|20733.75|20613.75|287
1631820000000|2021-09-16 19:20:00|20735.54|20615.54|20735.46|20615.46|20747.21|20627.21|20732.47|20612.47|286
1631820300000|2021-09-16 19:25:00|20735.22|20615.22|20746.97|20626.97|20757.18|20637.18|20733.89|20613.89|295
1631820600000|2021-09-16 19:30:00|20747|20627|20768.07|20648.07|20787.75|20667.75|20746.15|20626.15|291
1631820900000|2021-09-16 19:35:00|20767.18|20647.18|20770.38|20650.38|20770.38|20650.38|20751.99|20631.99|286
1631821200000|2021-09-16 19:40:00|20770.19|20650.19|20782.26|20662.26|20791.27|20671.27|20768.04|20648.04|286
1631821500000|2021-09-16 19:45:00|20782.18|20662.18|20790.92|20670.92|20794.14|20674.14|20775.67|20655.67|285
1631821800000|2021-09-16 19:50:00|20790.89|20670.89|20790.52|20670.52|20809.18|20689.18|20787.59|20667.59|286
1631822100000|2021-09-16 19:55:00|20788.31|20668.31|20692.9|20572.9|20788.31|20668.31|20692.12|20572.12|296
1631822400000|2021-09-16 20:00:00|20693.64|20573.64|20728.88|20608.88|20734.95|20614.95|20667.79|20547.79|293
1631822700000|2021-09-16 20:05:00|20728.29|20608.29|20709.06|20589.06|20728.29|20608.29|20701.06|20581.06|294
1631823000000|2021-09-16 20:10:00|20708.61|20588.61|20699.98|20579.98|20708.61|20588.61|20684.32|20564.32|290
1631823300000|2021-09-16 20:15:00|20699.75|20579.75|20662.92|20542.92|20700.12|20580.12|20656.37|20536.37|293
1631823600000|2021-09-16 20:20:00|20664.36|20544.36|20615|20495|20666.62|20546.62|20614.02|20494.02|294
1631823900000|2021-09-16 20:25:00|20615.84|20495.84|20574.89|20454.89|20615.94|20495.94|20519.12|20399.12|297
1631824200000|2021-09-16 20:30:00|20574.27|20454.27|20573.82|20453.82|20598.98|20478.98|20545.36|20425.36|293
1631824500000|2021-09-16 20:35:00|20574.15|20454.15|20520.58|20400.58|20574.15|20454.15|20518.58|20398.58|295
1631824800000|2021-09-16 20:40:00|20520.57|20400.57|20535.36|20415.36|20552.1|20432.1|20520.34|20400.34|296
1631825100000|2021-09-16 20:45:00|20534.85|20414.85|20433.44|20313.44|20540.52|20420.52|20432.27|20312.27|296
1631825400000|2021-09-16 20:50:00|20433.69|20313.69|20356.29|20236.29|20434|20314|20329.22|20209.22|300
1631825700000|2021-09-16 20:55:00|20356.45|20236.45|20348.93|20228.93|20406.01|20286.01|20344.96|20224.96|299
1631826000000|2021-09-16 21:00:00|20348.99|20228.99|20474.52|20354.52|20476.76|20356.76|20348.4|20228.4|297
1631826300000|2021-09-16 21:05:00|20475.04|20355.04|20453.57|20333.57|20487.85|20367.85|20453.57|20333.57|293
1631826600000|2021-09-16 21:10:00|20453.24|20333.24|20434.18|20314.18|20453.27|20333.27|20426.83|20306.83|288
1631826900000|2021-09-16 21:15:00|20433.98|20313.98|20495.06|20375.06|20495.73|20375.73|20429.43|20309.43|296
1631827200000|2021-09-16 21:20:00|20496.93|20376.93|20529.78|20409.78|20530.09|20410.09|20496.89|20376.89|286
1631827500000|2021-09-16 21:25:00|20530.02|20410.02|20555.08|20435.08|20555.08|20435.08|20528.97|20408.97|282
1631827800000|2021-09-16 21:30:00|20555.82|20435.82|20580.91|20460.91|20582.54|20462.54|20555.56|20435.56|276
1631828100000|2021-09-16 21:35:00|20581.42|20461.42|20610.38|20490.38|20610.87|20490.87|20580.35|20460.35|275
1631828400000|2021-09-16 21:40:00|20610.78|20490.78|20598.48|20478.48|20631.04|20511.04|20587.77|20467.77|294
1631828700000|2021-09-16 21:45:00|20598.8|20478.8|20585.99|20465.99|20601.17|20481.17|20562.98|20442.98|291
1631829000000|2021-09-16 21:50:00|20586.02|20466.02|20612.64|20492.64|20612.71|20492.71|20585.92|20465.92|287
1631829300000|2021-09-16 21:55:00|20612.7|20492.7|20675.84|20555.84|20677.2|20557.2|20612.7|20492.7|286
1631829600000|2021-09-16 22:00:00|20676.13|20556.13|20687.81|20567.81|20705.5|20585.5|20667.3|20547.3|295
1631829900000|2021-09-16 22:05:00|20686.96|20566.96|20677.81|20557.81|20691.27|20571.27|20677.24|20557.24|291
1631830200000|2021-09-16 22:10:00|20677.87|20557.87|20672.96|20552.96|20688.66|20568.66|20672.56|20552.56|281
1631830500000|2021-09-16 22:15:00|20670.06|20550.06|20660.17|20540.17|20676.77|20556.77|20651.67|20531.67|288
1631830800000|2021-09-16 22:20:00|20659.97|20539.97|20657.31|20537.31|20675.21|20555.21|20657.02|20537.02|292
1631831100000|2021-09-16 22:25:00|20656.92|20536.92|20636.78|20516.78|20656.92|20536.92|20630.15|20510.15|296
1631831400000|2021-09-16 22:30:00|20636.41|20516.41|20655.11|20535.11|20655.89|20535.89|20629.94|20509.94|295
1631831700000|2021-09-16 22:35:00|20655.07|20535.07|20671.39|20551.39|20683.68|20563.68|20654.41|20534.41|293
1631832000000|2021-09-16 22:40:00|20670.64|20550.64|20640.59|20520.59|20672.84|20552.84|20640.59|20520.59|300
1631832300000|2021-09-16 22:45:00|20639.04|20519.04|20624.82|20504.82|20639.04|20519.04|20604.21|20484.21|284
1631832600000|2021-09-16 22:50:00|20624.93|20504.93|20662.94|20542.94|20671.61|20551.61|20624.93|20504.93|283
1631832900000|2021-09-16 22:55:00|20662.06|20542.06|20685.73|20565.73|20686.72|20566.72|20660.48|20540.48|288
1631833200000|2021-09-16 23:00:00|20686.37|20566.37|20655.88|20535.88|20687.82|20567.82|20653.98|20533.98|289
1631833500000|2021-09-16 23:05:00|20656.61|20536.61|20744.63|20624.63|20760.55|20640.55|20656.61|20536.61|297
1631833800000|2021-09-16 23:10:00|20744.81|20624.81|20742.45|20622.45|20752.24|20632.24|20728.59|20608.59|289
1631834100000|2021-09-16 23:15:00|20742.14|20622.14|20753.77|20633.77|20755.83|20635.83|20733.67|20613.67|292
1631834400000|2021-09-16 23:20:00|20753.88|20633.88|20766.44|20646.44|20774.43|20654.43|20753.88|20633.88|271
1631834700000|2021-09-16 23:25:00|20767.33|20647.33|20747.73|20627.73|20767.54|20647.54|20743.04|20623.04|281
1631835000000|2021-09-16 23:30:00|20747.93|20627.93|20742.82|20622.82|20749.21|20629.21|20734.98|20614.98|281
1631835300000|2021-09-16 23:35:00|20742.94|20622.94|20740.24|20620.24|20743.53|20623.53|20724.32|20604.32|280
1631835600000|2021-09-16 23:40:00|20740.7|20620.7|20762.03|20642.03|20786.16|20666.16|20739.69|20619.69|291
1631835900000|2021-09-16 23:45:00|20762.28|20642.28|20759.24|20639.24|20764.12|20644.12|20739.62|20619.62|271
1631836200000|2021-09-16 23:50:00|20759.04|20639.04|20795.17|20675.17|20799.5|20679.5|20758.1|20638.1|286
1631836500000|2021-09-16 23:55:00|20794.63|20674.63|20764.65|20644.65|20795.09|20675.09|20763.85|20643.85|285
1631836800000|2021-09-17 00:00:00|20764.46|20644.46|20728.76|20608.76|20769.64|20649.64|20727.98|20607.98|70
1631837100000|2021-09-17 00:05:00|20744.75|20624.75|20717.28|20597.28|20744.75|20624.75|20710.05|20590.05|232
1631837400000|2021-09-17 00:10:00|20724.84|20604.84|20808.64|20688.64|20808.75|20688.75|20724.84|20604.84|274
1631837700000|2021-09-17 00:15:00|20808.16|20688.16|20799.71|20679.71|20821.22|20701.22|20799.53|20679.53|292
1631838000000|2021-09-17 00:20:00|20799.56|20679.56|20776.65|20656.65|20799.56|20679.56|20776.22|20656.22|286
1631838300000|2021-09-17 00:25:00|20776.69|20656.69|20739.8|20619.8|20777.93|20657.93|20739.8|20619.8|286
1631838600000|2021-09-17 00:30:00|20739.46|20619.46|20730.89|20610.89|20744.96|20624.96|20714.93|20594.93|293
1631838900000|2021-09-17 00:35:00|20731.12|20611.12|20715.01|20595.01|20734.82|20614.82|20713.48|20593.48|293
1631839200000|2021-09-17 00:40:00|20714.22|20594.22|20691.06|20571.06|20714.22|20594.22|20684.87|20564.87|299
1631839500000|2021-09-17 00:45:00|20691.97|20571.97|20695.82|20575.82|20720.76|20600.76|20691.97|20571.97|292
1631839800000|2021-09-17 00:50:00|20695.48|20575.48|20672.97|20552.97|20703.31|20583.31|20671.93|20551.93|287
1631840100000|2021-09-17 00:55:00|20672.77|20552.77|20609.17|20489.17|20673.41|20553.41|20609.17|20489.17|296
1631840400000|2021-09-17 01:00:00|20609.05|20489.05|20617.32|20497.32|20619.04|20499.04|20578.3|20458.3|292
1631840700000|2021-09-17 01:05:00|20618.18|20498.18|20614.8|20494.8|20630.7|20510.7|20613.97|20493.97|293
1631841000000|2021-09-17 01:10:00|20614.77|20494.77|20635.29|20515.29|20635.79|20515.79|20604.15|20484.15|291
1631841300000|2021-09-17 01:15:00|20635.08|20515.08|20708.02|20588.02|20708.02|20588.02|20631.17|20511.17|293
1631841600000|2021-09-17 01:20:00|20708.79|20588.79|20786.92|20666.92|20793.32|20673.32|20708.79|20588.79|297
1631841900000|2021-09-17 01:25:00|20786.74|20666.74|20802.87|20682.87|20804.24|20684.24|20782.73|20662.73|295
1631842200000|2021-09-17 01:30:00|20802.82|20682.82|20869.91|20749.91|20870.03|20750.03|20801.08|20681.08|297
1631842500000|2021-09-17 01:35:00|20870.45|20750.45|20872.21|20752.21|20888|20768|20857.24|20737.24|291
1631842800000|2021-09-17 01:40:00|20873.4|20753.4|20847.69|20727.69|20874.03|20754.03|20845.35|20725.35|289
1631843100000|2021-09-17 01:45:00|20847.71|20727.71|20842.5|20722.5|20849.04|20729.04|20834.43|20714.43|280
1631843400000|2021-09-17 01:50:00|20842.77|20722.77|20868.44|20748.44|20869.56|20749.56|20841.47|20721.47|294
1631843700000|2021-09-17 01:55:00|20868.41|20748.41|20876.26|20756.26|20876.26|20756.26|20859.14|20739.14|293
1631844000000|2021-09-17 02:00:00|20876.9|20756.9|20838.58|20718.58|20890.27|20770.27|20836.62|20716.62|293
1631844300000|2021-09-17 02:05:00|20838.44|20718.44|20822.44|20702.44|20842.53|20722.53|20817.26|20697.26|275
1631844600000|2021-09-17 02:10:00|20822.51|20702.51|20801.09|20681.09|20823.03|20703.03|20798.29|20678.29|287
1631844900000|2021-09-17 02:15:00|20801.19|20681.19|20791.04|20671.04|20807.24|20687.24|20791.04|20671.04|287
1631845200000|2021-09-17 02:20:00|20790.68|20670.68|20747.48|20627.48|20790.87|20670.87|20747.44|20627.44|294
1631845500000|2021-09-17 02:25:00|20747.4|20627.4|20728.86|20608.86|20755.72|20635.72|20728.86|20608.86|293
1631845800000|2021-09-17 02:30:00|20729.7|20609.7|20730.2|20610.2|20740.92|20620.92|20728.47|20608.47|293
1631846100000|2021-09-17 02:35:00|20729.8|20609.8|20741.38|20621.38|20749.42|20629.42|20728.94|20608.94|278
1631846400000|2021-09-17 02:40:00|20741.27|20621.27|20711.96|20591.96|20742.38|20622.38|20711.96|20591.96|288
1631846700000|2021-09-17 02:45:00|20712.06|20592.06|20726.83|20606.83|20732.88|20612.88|20708.34|20588.34|289
1631847000000|2021-09-17 02:50:00|20726.93|20606.93|20689.17|20569.17|20728.65|20608.65|20688.85|20568.85|291
1631847300000|2021-09-17 02:55:00|20687.8|20567.8|20668.38|20548.38|20688.67|20568.67|20662.53|20542.53|294
1631847600000|2021-09-17 03:00:00|20669.27|20549.27|20693.38|20573.38|20693.38|20573.38|20657.4|20537.4|290
1631847900000|2021-09-17 03:05:00|20693.8|20573.8|20683.67|20563.67|20699.42|20579.42|20680.52|20560.52|279
1631848200000|2021-09-17 03:10:00|20683.44|20563.44|20695.14|20575.14|20695.25|20575.25|20655|20535|288
1631848500000|2021-09-17 03:15:00|20696.3|20576.3|20777.03|20657.03|20779.43|20659.43|20689.62|20569.62|294
1631848800000|2021-09-17 03:20:00|20776.95|20656.95|20789.13|20669.13|20791.62|20671.62|20775.8|20655.8|290
1631849100000|2021-09-17 03:25:00|20788.96|20668.96|20821.34|20701.34|20823.41|20703.41|20788.96|20668.96|288
1631849400000|2021-09-17 03:30:00|20821.84|20701.84|20786.75|20666.75|20826.31|20706.31|20782.75|20662.75|292
1631849700000|2021-09-17 03:35:00|20786.82|20666.82|20837.4|20717.4|20843.36|20723.36|20783.62|20663.62|296
1631850000000|2021-09-17 03:40:00|20836.52|20716.52|20815.34|20695.34|20840.94|20720.94|20811.56|20691.56|288
1631850300000|2021-09-17 03:45:00|20815.95|20695.95|20785.15|20665.15|20818.11|20698.11|20780.25|20660.25|292
1631850600000|2021-09-17 03:50:00|20785.43|20665.43|20789.22|20669.22|20790.71|20670.71|20772.97|20652.97|294
1631850900000|2021-09-17 03:55:00|20788.36|20668.36|20826.14|20706.14|20827.62|20707.62|20780.42|20660.42|293
1631851200000|2021-09-17 04:00:00|20827.08|20707.08|20876.7|20756.7|20883.33|20763.33|20826.9|20706.9|296
1631851500000|2021-09-17 04:05:00|20877.35|20757.35|20816.43|20696.43|20877.35|20757.35|20815.82|20695.82|292
1631851800000|2021-09-17 04:10:00|20817.48|20697.48|20806.55|20686.55|20819.95|20699.95|20793.81|20673.81|290
1631852100000|2021-09-17 04:15:00|20807.21|20687.21|20748.37|20628.37|20808.06|20688.06|20746.55|20626.55|294
1631852400000|2021-09-17 04:20:00|20748.41|20628.41|20750.23|20630.23|20755.45|20635.45|20731.61|20611.61|287
1631852700000|2021-09-17 04:25:00|20749.8|20629.8|20778.92|20658.92|20779.09|20659.09|20749.8|20629.8|285
1631853000000|2021-09-17 04:30:00|20779.29|20659.29|20820.35|20700.35|20821.14|20701.14|20779.29|20659.29|288
1631853300000|2021-09-17 04:35:00|20820.17|20700.17|20871.89|20751.89|20874.58|20754.58|20816.6|20696.6|289
1631853600000|2021-09-17 04:40:00|20872.09|20752.09|20854.67|20734.67|20878.03|20758.03|20853.84|20733.84|285
1631853900000|2021-09-17 04:45:00|20854.77|20734.77|20844.98|20724.98|20863.28|20743.28|20833.24|20713.24|290
1631854200000|2021-09-17 04:50:00|20844.72|20724.72|20867.15|20747.15|20867.15|20747.15|20829.29|20709.29|295
1631854500000|2021-09-17 04:55:00|20867.85|20747.85|20915.72|20795.72|20919.3|20799.3|20857.5|20737.5|294
1631854800000|2021-09-17 05:00:00|20915.53|20795.53|20944.32|20824.32|20964.43|20844.43|20913.13|20793.13|297
1631855100000|2021-09-17 05:05:00|20944.74|20824.74|20936.84|20816.84|20947.03|20827.03|20927.78|20807.78|286
1631855400000|2021-09-17 05:10:00|20936.85|20816.85|20904.28|20784.28|20938.47|20818.47|20904.28|20784.28|285
1631855700000|2021-09-17 05:15:00|20902.73|20782.73|20922.98|20802.98|20924.39|20804.39|20896.51|20776.51|295
1631856000000|2021-09-17 05:20:00|20922.18|20802.18|20865.89|20745.89|20930.31|20810.31|20865.89|20745.89|275
1631856300000|2021-09-17 05:25:00|20865.5|20745.5|20881.58|20761.58|20886.95|20766.95|20847.61|20727.61|291
1631856600000|2021-09-17 05:30:00|20881.37|20761.37|20876.78|20756.78|20889.42|20769.42|20863.65|20743.65|289
1631856900000|2021-09-17 05:35:00|20876.59|20756.59|20873.04|20753.04|20897.28|20777.28|20869.6|20749.6|291
1631857200000|2021-09-17 05:40:00|20872.92|20752.92|20855.93|20735.93|20880.63|20760.63|20849.01|20729.01|293
1631857500000|2021-09-17 05:45:00|20855.92|20735.92|20851.73|20731.73|20859.73|20739.73|20838.99|20718.99|284
1631857800000|2021-09-17 05:50:00|20851.59|20731.59|20897.03|20777.03|20900.44|20780.44|20840.23|20720.23|289
1631858100000|2021-09-17 05:55:00|20897.17|20777.17|20898.86|20778.86|20909.89|20789.89|20894.19|20774.19|293
1631858400000|2021-09-17 06:00:00|20899.49|20779.49|20860.23|20740.23|20923.03|20803.03|20854.08|20734.08|295
1631858700000|2021-09-17 06:05:00|20860.42|20740.42|20811.38|20691.38|20860.54|20740.54|20811.38|20691.38|289
1631859000000|2021-09-17 06:10:00|20810.96|20690.96|20800.67|20680.67|20811.19|20691.19|20797.53|20677.53|287
1631859300000|2021-09-17 06:15:00|20800.69|20680.69|20756.07|20636.07|20801.74|20681.74|20755.53|20635.53|282
1631859600000|2021-09-17 06:20:00|20755.84|20635.84|20768.25|20648.25|20777.88|20657.88|20754.69|20634.69|296
1631859900000|2021-09-17 06:25:00|20768.2|20648.2|20774.02|20654.02|20775.37|20655.37|20751.21|20631.21|292
1631860200000|2021-09-17 06:30:00|20773.97|20653.97|20795.92|20675.92|20810.26|20690.26|20773.97|20653.97|295
1631860500000|2021-09-17 06:35:00|20796.09|20676.09|20747.9|20627.9|20799.61|20679.61|20747.11|20627.11|285
1631860800000|2021-09-17 06:40:00|20747.95|20627.95|20762.49|20642.49|20762.49|20642.49|20737.76|20617.76|285
1631861100000|2021-09-17 06:45:00|20762.02|20642.02|20774.66|20654.66|20785.04|20665.04|20759.81|20639.81|289
1631861400000|2021-09-17 06:50:00|20774.36|20654.36|20830.01|20710.01|20830.01|20710.01|20773.15|20653.15|287
1631861700000|2021-09-17 06:55:00|20830.13|20710.13|20880.89|20760.89|20883.83|20763.83|20828.45|20708.45|296
1631862000000|2021-09-17 07:00:00|20879.51|20759.51|20890.95|20770.95|20911.87|20791.87|20876.56|20756.56|296
1631862300000|2021-09-17 07:05:00|20890.75|20770.75|20849.15|20729.15|20894.7|20774.7|20847.7|20727.7|293
1631862600000|2021-09-17 07:10:00|20848.8|20728.8|20864.76|20744.76|20880.66|20760.66|20848.8|20728.8|295
1631862900000|2021-09-17 07:15:00|20864.56|20744.56|20835.22|20715.22|20869.15|20749.15|20823.51|20703.51|291
1631863200000|2021-09-17 07:20:00|20834.19|20714.19|20806.6|20686.6|20834.19|20714.19|20805.61|20685.61|287
1631863500000|2021-09-17 07:25:00|20806.65|20686.65|20777.79|20657.79|20806.65|20686.65|20765.22|20645.22|285
1631863800000|2021-09-17 07:30:00|20777.86|20657.86|20788.6|20668.6|20814.61|20694.61|20773.44|20653.44|287
1631864100000|2021-09-17 07:35:00|20788.08|20668.08|20733.47|20613.47|20788.68|20668.68|20729.24|20609.24|290
1631864400000|2021-09-17 07:40:00|20734.12|20614.12|20728.38|20608.38|20740.64|20620.64|20721.92|20601.92|287
1631864700000|2021-09-17 07:45:00|20728.25|20608.25|20736.26|20616.26|20747.07|20627.07|20727.73|20607.73|293
1631865000000|2021-09-17 07:50:00|20736.44|20616.44|20716.14|20596.14|20744.87|20624.87|20714.86|20594.86|267
1631865300000|2021-09-17 07:55:00|20716.1|20596.1|20652.44|20532.44|20727.99|20607.99|20643.8|20523.8|296
1631865600000|2021-09-17 08:00:00|20653.21|20533.21|20638.65|20518.65|20659|20539|20615.08|20495.08|299
1631865900000|2021-09-17 08:05:00|20639.62|20519.62|20719.69|20599.69|20720.02|20600.02|20636.77|20516.77|295
1631866200000|2021-09-17 08:10:00|20719.64|20599.64|20735.58|20615.58|20735.58|20615.58|20710.72|20590.72|290
1631866500000|2021-09-17 08:15:00|20737.24|20617.24|20748.45|20628.45|20763.04|20643.04|20731.46|20611.46|288
1631866800000|2021-09-17 08:20:00|20748.79|20628.79|20755.27|20635.27|20757.81|20637.81|20734.4|20614.4|292
1631867100000|2021-09-17 08:25:00|20755.25|20635.25|20762.55|20642.55|20770.85|20650.85|20754.66|20634.66|279
1631867400000|2021-09-17 08:30:00|20762.25|20642.25|20783.81|20663.81|20786.54|20666.54|20760.66|20640.66|280
1631867700000|2021-09-17 08:35:00|20783.76|20663.76|20776.15|20656.15|20792.21|20672.21|20776.15|20656.15|284
1631868000000|2021-09-17 08:40:00|20775.7|20655.7|20700.77|20580.77|20775.7|20655.7|20700.77|20580.77|280
1631868300000|2021-09-17 08:45:00|20700.71|20580.71|20757.43|20637.43|20759.53|20639.53|20699.91|20579.91|274
1631868600000|2021-09-17 08:50:00|20757.72|20637.72|20780.65|20660.65|20780.7|20660.7|20753.87|20633.87|274
1631868900000|2021-09-17 08:55:00|20781.22|20661.22|20787.05|20667.05|20810.23|20690.23|20777.53|20657.53|288
1631869200000|2021-09-17 09:00:00|20787.15|20667.15|20773.62|20653.62|20812.1|20692.1|20773.62|20653.62|282
1631869500000|2021-09-17 09:05:00|20773.61|20653.61|20728.3|20608.3|20773.61|20653.61|20727.07|20607.07|282
1631869800000|2021-09-17 09:10:00|20728.28|20608.28|20691.8|20571.8|20734.57|20614.57|20689.2|20569.2|283
1631870100000|2021-09-17 09:15:00|20691.52|20571.52|20694.92|20574.92|20700.34|20580.34|20659.57|20539.57|293
1631870400000|2021-09-17 09:20:00|20694.25|20574.25|20708.29|20588.29|20708.33|20588.33|20687.86|20567.86|289
1631870700000|2021-09-17 09:25:00|20708.34|20588.34|20726.06|20606.06|20726.31|20606.31|20707.8|20587.8|293
1631871000000|2021-09-17 09:30:00|20725.43|20605.43|20698.76|20578.76|20757.88|20637.88|20698.18|20578.18|296
1631871300000|2021-09-17 09:35:00|20698.57|20578.57|20658.53|20538.53|20698.57|20578.57|20654.03|20534.03|294
1631871600000|2021-09-17 09:40:00|20658.58|20538.58|20610.01|20490.01|20663.33|20543.33|20600.64|20480.64|295
1631871900000|2021-09-17 09:45:00|20609.73|20489.73|20651.32|20531.32|20656.54|20536.54|20594.31|20474.31|291
1631872200000|2021-09-17 09:50:00|20651.31|20531.31|20592.79|20472.79|20652.3|20532.3|20592.79|20472.79|290
1631872500000|2021-09-17 09:55:00|20592.8|20472.8|20598.21|20478.21|20624.21|20504.21|20581.74|20461.74|290
1631872800000|2021-09-17 10:00:00|20597.67|20477.67|20538.2|20418.2|20597.67|20477.67|20510.7|20390.7|297
1631873100000|2021-09-17 10:05:00|20538.21|20418.21|20604.75|20484.75|20604.75|20484.75|20537.23|20417.23|293
1631873400000|2021-09-17 10:10:00|20605.07|20485.07|20499.75|20379.75|20605.07|20485.07|20499.75|20379.75|292
1631873700000|2021-09-17 10:15:00|20501.2|20381.2|20490.16|20370.16|20512.77|20392.77|20490.16|20370.16|292
1631874000000|2021-09-17 10:20:00|20490.19|20370.19|20346.27|20226.27|20490.84|20370.84|20291.16|20171.16|298
1631874300000|2021-09-17 10:25:00|20349.08|20229.08|20380.57|20260.57|20396.2|20276.2|20322.65|20202.65|293
1631874600000|2021-09-17 10:30:00|20379.55|20259.55|20342|20222|20406.23|20286.23|20342|20222|300
1631874900000|2021-09-17 10:35:00|20340.8|20220.8|20265.33|20145.33|20360.58|20240.58|20265.33|20145.33|296
1631875200000|2021-09-17 10:40:00|20265.01|20145.01|20270.11|20150.11|20278.97|20158.97|20213.37|20093.37|299
1631875500000|2021-09-17 10:45:00|20271.17|20151.17|20213.38|20093.38|20319.99|20199.99|20177.04|20057.04|296
1631875800000|2021-09-17 10:50:00|20214.18|20094.18|20269.87|20149.87|20269.87|20149.87|20193.72|20073.72|297
1631876100000|2021-09-17 10:55:00|20271.04|20151.04|20300.7|20180.7|20332.31|20212.31|20271.04|20151.04|295
1631876400000|2021-09-17 11:00:00|20302.34|20182.34|20284.69|20164.69|20302.55|20182.55|20244.86|20124.86|295
1631876700000|2021-09-17 11:05:00|20285.16|20165.16|20323.03|20203.03|20323.03|20203.03|20285.16|20165.16|296
1631877000000|2021-09-17 11:10:00|20323.46|20203.46|20337.27|20217.27|20345.27|20225.27|20323.46|20203.46|289
1631877300000|2021-09-17 11:15:00|20337.47|20217.47|20357.49|20237.49|20362.98|20242.98|20333.91|20213.91|293
1631877600000|2021-09-17 11:20:00|20357.9|20237.9|20377.04|20257.04|20377.04|20257.04|20356.09|20236.09|296
1631877900000|2021-09-17 11:25:00|20377.06|20257.06|20391.05|20271.05|20412.62|20292.62|20354.84|20234.84|298
1631878200000|2021-09-17 11:30:00|20389.24|20269.24|20313.98|20193.98|20389.24|20269.24|20313.98|20193.98|295
1631878500000|2021-09-17 11:35:00|20313.88|20193.88|20270.71|20150.71|20313.93|20193.93|20270.71|20150.71|291
1631878800000|2021-09-17 11:40:00|20270.72|20150.72|20270.96|20150.96|20274.56|20154.56|20245.25|20125.25|295
1631879100000|2021-09-17 11:45:00|20271.11|20151.11|20177.55|20057.55|20271.37|20151.37|20118.91|19998.91|299
1631879400000|2021-09-17 11:50:00|20177.75|20057.75|20185.35|20065.35|20215.83|20095.83|20177.7|20057.7|295
1631879700000|2021-09-17 11:55:00|20186.04|20066.04|20201.99|20081.99|20214.91|20094.91|20179.82|20059.82|294
1631880000000|2021-09-17 12:00:00|20201.8|20081.8|20116.31|19996.31|20201.83|20081.83|20116.31|19996.31|297
1631880300000|2021-09-17 12:05:00|20115.43|19995.43|20053.11|19933.11|20115.43|19995.43|20020.85|19900.85|298
1631880600000|2021-09-17 12:10:00|20054.6|19934.6|20126.33|20006.33|20126.33|20006.33|20051.55|19931.55|299
1631880900000|2021-09-17 12:15:00|20126.52|20006.52|20195.09|20075.09|20197.35|20077.35|20113.41|19993.41|291
1631881200000|2021-09-17 12:20:00|20194.36|20074.36|20205.79|20085.79|20210.52|20090.52|20192.92|20072.92|299
1631881500000|2021-09-17 12:25:00|20205.76|20085.76|20252.36|20132.36|20256.42|20136.42|20196.56|20076.56|296
1631881800000|2021-09-17 12:30:00|20252.55|20132.55|20243.94|20123.94|20253.95|20133.95|20236.72|20116.72|293
1631882100000|2021-09-17 12:35:00|20244.02|20124.02|20199.14|20079.14|20244.02|20124.02|20186.34|20066.34|292
1631882400000|2021-09-17 12:40:00|20198.45|20078.45|20247.54|20127.54|20252.33|20132.33|20185.02|20065.02|296
1631882700000|2021-09-17 12:45:00|20248.53|20128.53|20214.73|20094.73|20248.57|20128.57|20200.7|20080.7|282
1631883000000|2021-09-17 12:50:00|20215.11|20095.11|20185.78|20065.78|20215.11|20095.11|20181.62|20061.62|284
1631883300000|2021-09-17 12:55:00|20185.43|20065.43|20269.84|20149.84|20269.84|20149.84|20181.4|20061.4|298
1631883600000|2021-09-17 13:00:00|20270.46|20150.46|20221.68|20101.68|20273.14|20153.14|20198.96|20078.96|294
1631883900000|2021-09-17 13:05:00|20222.24|20102.24|20189|20069|20222.24|20102.24|20181.59|20061.59|289
1631884200000|2021-09-17 13:10:00|20189.13|20069.13|20205.05|20085.05|20205.05|20085.05|20178.52|20058.52|289
1631884500000|2021-09-17 13:15:00|20205.18|20085.18|20146.97|20026.97|20222.9|20102.9|20146.97|20026.97|288
1631884800000|2021-09-17 13:20:00|20143.55|20023.55|20154.95|20034.95|20154.95|20034.95|20097.18|19977.18|296
1631885100000|2021-09-17 13:25:00|20154.73|20034.73|20142.79|20022.79|20215.55|20095.55|20142.79|20022.79|297
1631885400000|2021-09-17 13:30:00|20141.62|20021.62|20221.18|20101.18|20236.03|20116.03|20106.89|19986.89|296
1631885700000|2021-09-17 13:35:00|20220.62|20100.62|20184.05|20064.05|20222.16|20102.16|20171.23|20051.23|293
1631886000000|2021-09-17 13:40:00|20183.88|20063.88|20208.57|20088.57|20208.67|20088.67|20159.68|20039.68|296
1631886300000|2021-09-17 13:45:00|20207.72|20087.72|20266.7|20146.7|20267.67|20147.67|20204.89|20084.89|296
1631886600000|2021-09-17 13:50:00|20266.55|20146.55|20243.37|20123.37|20267.06|20147.06|20235.1|20115.1|296
1631886900000|2021-09-17 13:55:00|20244.02|20124.02|20186.06|20066.06|20244.02|20124.02|20185.86|20065.86|291
1631887200000|2021-09-17 14:00:00|20185.45|20065.45|20240.93|20120.93|20246.21|20126.21|20169.24|20049.24|295
1631887500000|2021-09-17 14:05:00|20240.23|20120.23|20237.13|20117.13|20247.51|20127.51|20229.48|20109.48|294
1631887800000|2021-09-17 14:10:00|20236.81|20116.81|20293.21|20173.21|20293.21|20173.21|20236.81|20116.81|295
1631888100000|2021-09-17 14:15:00|20293.73|20173.73|20329.13|20209.13|20329.13|20209.13|20286.87|20166.87|293
1631888400000|2021-09-17 14:20:00|20329.97|20209.97|20367.83|20247.83|20377.42|20257.42|20327.54|20207.54|298
1631888700000|2021-09-17 14:25:00|20367.98|20247.98|20325.9|20205.9|20368.24|20248.24|20323.9|20203.9|291
1631889000000|2021-09-17 14:30:00|20325.96|20205.96|20313.58|20193.58|20333.37|20213.37|20310.06|20190.06|281
1631889300000|2021-09-17 14:35:00|20313.6|20193.6|20279.33|20159.33|20313.6|20193.6|20270.24|20150.24|288
1631889600000|2021-09-17 14:40:00|20280.54|20160.54|20264.52|20144.52|20285.45|20165.45|20259.84|20139.84|282
1631889900000|2021-09-17 14:45:00|20264.25|20144.25|20250.9|20130.9|20268.41|20148.41|20250.9|20130.9|283
1631890200000|2021-09-17 14:50:00|20251.11|20131.11|20275.67|20155.67|20276.04|20156.04|20236.77|20116.77|290
1631890500000|2021-09-17 14:55:00|20275.28|20155.28|20325.62|20205.62|20333.58|20213.58|20273.63|20153.63|288
1631890800000|2021-09-17 15:00:00|20325.65|20205.65|20266.13|20146.13|20332.47|20212.47|20265.03|20145.03|294
1631891100000|2021-09-17 15:05:00|20266.21|20146.21|20315.58|20195.58|20316.44|20196.44|20265.87|20145.87|288
1631891400000|2021-09-17 15:10:00|20316.01|20196.01|20336.82|20216.82|20341.22|20221.22|20310.49|20190.49|292
1631891700000|2021-09-17 15:15:00|20336.73|20216.73|20330.7|20210.7|20338.35|20218.35|20319.57|20199.57|283
1631892000000|2021-09-17 15:20:00|20330.53|20210.53|20349.87|20229.87|20349.87|20229.87|20320.33|20200.33|289
1631892300000|2021-09-17 15:25:00|20350.57|20230.57|20337.99|20217.99|20361.44|20241.44|20337.99|20217.99|285
1631892600000|2021-09-17 15:30:00|20338.07|20218.07|20304.34|20184.34|20339.15|20219.15|20297.35|20177.35|288
1631892900000|2021-09-17 15:35:00|20304.97|20184.97|20249.94|20129.94|20304.97|20184.97|20247.35|20127.35|292
1631893200000|2021-09-17 15:40:00|20249.84|20129.84|20303.33|20183.33|20304.89|20184.89|20249.46|20129.46|290
1631893500000|2021-09-17 15:45:00|20302.73|20182.73|20259.72|20139.72|20308.05|20188.05|20259.72|20139.72|287
1631893800000|2021-09-17 15:50:00|20260.43|20140.43|20256.54|20136.54|20276.12|20156.12|20253.75|20133.75|288
1631894100000|2021-09-17 15:55:00|20256.79|20136.79|20277.43|20157.43|20286.46|20166.46|20256.21|20136.21|276
1631894400000|2021-09-17 16:00:00|20277.41|20157.41|20201.19|20081.19|20278.54|20158.54|20197.9|20077.9|294
1631894700000|2021-09-17 16:05:00|20201.37|20081.37|20215.49|20095.49|20215.67|20095.67|20187.36|20067.36|290
1631895000000|2021-09-17 16:10:00|20215.34|20095.34|20268.24|20148.24|20268.3|20148.3|20203.04|20083.04|287
1631895300000|2021-09-17 16:15:00|20268.5|20148.5|20286.07|20166.07|20291.62|20171.62|20268.37|20148.37|292
1631895600000|2021-09-17 16:20:00|20286.06|20166.06|20344.97|20224.97|20344.97|20224.97|20284.79|20164.79|289
1631895900000|2021-09-17 16:25:00|20346|20226|20342.41|20222.41|20359.55|20239.55|20340.28|20220.28|294
1631896200000|2021-09-17 16:30:00|20342.59|20222.59|20376.89|20256.89|20382.58|20262.58|20338.24|20218.24|297
1631896500000|2021-09-17 16:35:00|20376.67|20256.67|20392.27|20272.27|20393.47|20273.47|20369.57|20249.57|295
1631896800000|2021-09-17 16:40:00|20392.51|20272.51|20370.34|20250.34|20392.51|20272.51|20367.63|20247.63|284
1631897100000|2021-09-17 16:45:00|20370.16|20250.16|20330.65|20210.65|20370.16|20250.16|20328.92|20208.92|283
1631897400000|2021-09-17 16:50:00|20330.16|20210.16|20379.54|20259.54|20379.77|20259.77|20326.9|20206.9|283
1631897700000|2021-09-17 16:55:00|20379.72|20259.72|20354.5|20234.5|20379.72|20259.72|20352.95|20232.95|282
1631898000000|2021-09-17 17:00:00|20354.54|20234.54|20365.65|20245.65|20368.04|20248.04|20352.89|20232.89|282
1631898300000|2021-09-17 17:05:00|20366.04|20246.04|20354.78|20234.78|20370.88|20250.88|20354.31|20234.31|279
1631898600000|2021-09-17 17:10:00|20354.67|20234.67|20326.11|20206.11|20355.59|20235.59|20321.86|20201.86|279
1631898900000|2021-09-17 17:15:00|20325.52|20205.52|20295.15|20175.15|20327.78|20207.78|20290.83|20170.83|284
1631899200000|2021-09-17 17:20:00|20295.41|20175.41|20268.79|20148.79|20295.89|20175.89|20268.79|20148.79|277
1631899500000|2021-09-17 17:25:00|20268.77|20148.77|20281.96|20161.96|20287|20167|20267.9|20147.9|275
1631899800000|2021-09-17 17:30:00|20281.9|20161.9|20284.06|20164.06|20293.31|20173.31|20280.13|20160.13|269
1631900100000|2021-09-17 17:35:00|20283.98|20163.98|20299.16|20179.16|20307.33|20187.33|20283.43|20163.43|241
1631900400000|2021-09-17 17:40:00|20299.17|20179.17|20291.27|20171.27|20308.82|20188.82|20291.18|20171.18|274
1631900700000|2021-09-17 17:45:00|20289.76|20169.76|20206.43|20086.43|20291.47|20171.47|20206.43|20086.43|281
1631901000000|2021-09-17 17:50:00|20206.64|20086.64|20162.15|20042.15|20207.56|20087.56|20161.14|20041.14|291
1631901300000|2021-09-17 17:55:00|20162.12|20042.12|20146.12|20026.12|20162.12|20042.12|20141.81|20021.81|286
1631901600000|2021-09-17 18:00:00|20146.09|20026.09|20113.96|19993.96|20157.79|20037.79|20113.96|19993.96|289
1631901900000|2021-09-17 18:05:00|20113.93|19993.93|20059.7|19939.7|20113.93|19993.93|20055.82|19935.82|296
1631902200000|2021-09-17 18:10:00|20059.97|19939.97|19979.65|19859.65|20061.4|19941.4|19979.65|19859.65|296
1631902500000|2021-09-17 18:15:00|19979.53|19859.53|20006.96|19886.96|20007.58|19887.58|19911.02|19791.02|298
1631902800000|2021-09-17 18:20:00|20009.07|19889.07|19988.12|19868.12|20023.14|19903.14|19971.36|19851.36|297
1631903100000|2021-09-17 18:25:00|19988.93|19868.93|19979.11|19859.11|19989.12|19869.12|19945.2|19825.2|293
1631903400000|2021-09-17 18:30:00|19979.51|19859.51|19989.99|19869.99|19990.07|19870.07|19950.39|19830.39|296
1631903700000|2021-09-17 18:35:00|19990|19870|19976.49|19856.49|19994.98|19874.98|19969.31|19849.31|293
1631904000000|2021-09-17 18:40:00|19977.95|19857.95|19957.49|19837.49|19989.54|19869.54|19957.49|19837.49|296
1631904300000|2021-09-17 18:45:00|19957.38|19837.38|20021.5|19901.5|20021.5|19901.5|19952.34|19832.34|290
1631904600000|2021-09-17 18:50:00|20021.61|19901.61|20065.28|19945.28|20065.28|19945.28|20021.61|19901.61|293
1631904900000|2021-09-17 18:55:00|20066.7|19946.7|20089.57|19969.57|20089.57|19969.57|20066.7|19946.7|289
1631905200000|2021-09-17 19:00:00|20089.6|19969.6|20097.23|19977.23|20114.72|19994.72|20079.41|19959.41|293
1631905500000|2021-09-17 19:05:00|20097.45|19977.45|20045.46|19925.46|20098.05|19978.05|20041.09|19921.09|288
1631905800000|2021-09-17 19:10:00|20045.87|19925.87|20062.17|19942.17|20064.65|19944.65|20045.87|19925.87|292
1631906100000|2021-09-17 19:15:00|20062.07|19942.07|20072.24|19952.24|20078.38|19958.38|20054.25|19934.25|285
1631906400000|2021-09-17 19:20:00|20072.7|19952.7|20101.79|19981.79|20103.43|19983.43|20071.86|19951.86|283
1631906700000|2021-09-17 19:25:00|20101.55|19981.55|20150.06|20030.06|20150.06|20030.06|20101.55|19981.55|291
1631907000000|2021-09-17 19:30:00|20150.12|20030.12|20149.46|20029.46|20153.19|20033.19|20141.23|20021.23|288
1631907300000|2021-09-17 19:35:00|20148.94|20028.94|20156.16|20036.16|20156.25|20036.25|20145.14|20025.14|283
1631907600000|2021-09-17 19:40:00|20155.96|20035.96|20158.99|20038.99|20160.38|20040.38|20147.68|20027.68|278
1631907900000|2021-09-17 19:45:00|20159.3|20039.3|20166.09|20046.09|20166.45|20046.45|20144.67|20024.67|290
1631908200000|2021-09-17 19:50:00|20166.41|20046.41|20167.75|20047.75|20178.46|20058.46|20164.56|20044.56|288
1631908500000|2021-09-17 19:55:00|20167.62|20047.62|20225.31|20105.31|20232.86|20112.86|20165.25|20045.25|293
1631908800000|2021-09-17 20:00:00|20225.78|20105.78|20164.23|20044.23|20239.73|20119.73|20154.82|20034.82|297
1631909100000|2021-09-17 20:05:00|20163.25|20043.25|20183.8|20063.8|20183.8|20063.8|20161.39|20041.39|288
1631909400000|2021-09-17 20:10:00|20183.53|20063.53|20150.17|20030.17|20184.59|20064.59|20150.02|20030.02|287
1631909700000|2021-09-17 20:15:00|20149.63|20029.63|20123.02|20003.02|20163.25|20043.25|20109.44|19989.44|296
1631910000000|2021-09-17 20:20:00|20123.3|20003.3|20120.73|20000.73|20129.93|20009.93|20118.51|19998.51|279
1631910300000|2021-09-17 20:25:00|20120.92|20000.92|20052.64|19932.64|20120.92|20000.92|20052.56|19932.56|289
1631910600000|2021-09-17 20:30:00|20052.11|19932.11|20088|19968|20093.5|19973.5|20018.96|19898.96|292
1631910900000|2021-09-17 20:35:00|20087.94|19967.94|20079.08|19959.08|20090.76|19970.76|20069.99|19949.99|294
1631911200000|2021-09-17 20:40:00|20078.98|19958.98|20074.4|19954.4|20079.06|19959.06|20056.26|19936.26|268
1631911500000|2021-09-17 20:45:00|20074.04|19954.04|20028.85|19908.85|20074.28|19954.28|20028.8|19908.8|283
1631911800000|2021-09-17 20:50:00|20029|19909|20030.02|19910.02|20034.06|19914.06|20010.67|19890.67|271
1631912100000|2021-09-17 20:55:00|20030.05|19910.05|19993.87|19873.87|20039.04|19919.04|19993.42|19873.42|232
1631948400000|2021-09-18 07:00:00|20618.54|20498.54|20643.69|20523.69|20650.18|20530.18|20618.54|20498.54|292
1631948700000|2021-09-18 07:05:00|20643.64|20523.64|20633.02|20513.02|20656.08|20536.08|20632.32|20512.32|280
1631949000000|2021-09-18 07:10:00|20632.41|20512.41|20628.57|20508.57|20639.91|20519.91|20628.57|20508.57|270
1631949300000|2021-09-18 07:15:00|20629.4|20509.4|20627.66|20507.66|20636.65|20516.65|20622.2|20502.2|287
1631949600000|2021-09-18 07:20:00|20628.2|20508.2|20647.78|20527.78|20662.26|20542.26|20625.81|20505.81|287
1631949900000|2021-09-18 07:25:00|20647.58|20527.58|20636.46|20516.46|20649.86|20529.86|20634.14|20514.14|289
1631950200000|2021-09-18 07:30:00|20636.4|20516.4|20644.77|20524.77|20653.22|20533.22|20634.23|20514.23|272
1631950500000|2021-09-18 07:35:00|20645.14|20525.14|20629.51|20509.51|20645.27|20525.27|20628.85|20508.85|281
1631950800000|2021-09-18 07:40:00|20629.21|20509.21|20601.87|20481.87|20632.01|20512.01|20601.87|20481.87|260
1631951100000|2021-09-18 07:45:00|20601.74|20481.74|20611.92|20491.92|20619.19|20499.19|20600.39|20480.39|280
1631951400000|2021-09-18 07:50:00|20611.93|20491.93|20588.21|20468.21|20616.69|20496.69|20588.21|20468.21|273
1631951700000|2021-09-18 07:55:00|20586.8|20466.8|20616.7|20496.7|20616.85|20496.85|20580.08|20460.08|289
1631952000000|2021-09-18 08:00:00|20618.21|20498.21|20665.88|20545.88|20681.93|20561.93|20618.21|20498.21|287
1631952300000|2021-09-18 08:05:00|20666.77|20546.77|20689.61|20569.61|20692.26|20572.26|20666.77|20546.77|294
1631952600000|2021-09-18 08:10:00|20689.2|20569.2|20679.42|20559.42|20692.67|20572.67|20676.3|20556.3|281
1631952900000|2021-09-18 08:15:00|20678.92|20558.92|20661.99|20541.99|20681.85|20561.85|20659.62|20539.62|284
1631953200000|2021-09-18 08:20:00|20662|20542|20691.46|20571.46|20691.48|20571.48|20662|20542|285
1631953500000|2021-09-18 08:25:00|20691.62|20571.62|20656.12|20536.12|20694.88|20574.88|20652.46|20532.46|283
1631953800000|2021-09-18 08:30:00|20656.62|20536.62|20669.62|20549.62|20672.68|20552.68|20656.51|20536.51|292
1631954100000|2021-09-18 08:35:00|20669.87|20549.87|20671.55|20551.55|20684.65|20564.65|20669.87|20549.87|282
1631954400000|2021-09-18 08:40:00|20671.54|20551.54|20659.06|20539.06|20686.22|20566.22|20658.46|20538.46|283
1631954700000|2021-09-18 08:45:00|20659.5|20539.5|20630.23|20510.23|20670.68|20550.68|20627.68|20507.68|289
1631955000000|2021-09-18 08:50:00|20630.19|20510.19|20626.61|20506.61|20642.59|20522.59|20626.6|20506.6|281
1631955300000|2021-09-18 08:55:00|20626.57|20506.57|20643.07|20523.07|20643.07|20523.07|20626.23|20506.23|253
1631955600000|2021-09-18 09:00:00|20643.16|20523.16|20642.68|20522.68|20664.64|20544.64|20641.74|20521.74|280
1631955900000|2021-09-18 09:05:00|20642.61|20522.61|20662.17|20542.17|20663.01|20543.01|20638.83|20518.83|278
1631956200000|2021-09-18 09:10:00|20661.67|20541.67|20654.48|20534.48|20670.13|20550.13|20652.55|20532.55|288
1631956500000|2021-09-18 09:15:00|20654.06|20534.06|20688.73|20568.73|20691.03|20571.03|20653.29|20533.29|287
1631956800000|2021-09-18 09:20:00|20688.56|20568.56|20625.25|20505.25|20694.52|20574.52|20625.25|20505.25|296
1631957100000|2021-09-18 09:25:00|20625.14|20505.14|20613.4|20493.4|20631.21|20511.21|20613.33|20493.33|280
1631957400000|2021-09-18 09:30:00|20612.96|20492.96|20625.23|20505.23|20627|20507|20611.75|20491.75|286
1631957700000|2021-09-18 09:35:00|20625.51|20505.51|20600.37|20480.37|20632.31|20512.31|20600.37|20480.37|279
1631958000000|2021-09-18 09:40:00|20598.01|20478.01|20587|20467|20598.11|20478.11|20576.89|20456.89|294
1631958300000|2021-09-18 09:45:00|20586.75|20466.75|20612.3|20492.3|20617.77|20497.77|20583.42|20463.42|282
1631958600000|2021-09-18 09:50:00|20612.53|20492.53|20639.67|20519.67|20644.13|20524.13|20611.12|20491.12|284
1631958900000|2021-09-18 09:55:00|20639.64|20519.64|20638.48|20518.48|20641.29|20521.29|20634.73|20514.73|279
1631959200000|2021-09-18 10:00:00|20638.45|20518.45|20659.99|20539.99|20664.85|20544.85|20638.43|20518.43|282
1631959500000|2021-09-18 10:05:00|20659.85|20539.85|20649.27|20529.27|20671.83|20551.83|20645.06|20525.06|283
1631959800000|2021-09-18 10:10:00|20649.44|20529.44|20676.69|20556.69|20680.19|20560.19|20644.36|20524.36|289
1631960100000|2021-09-18 10:15:00|20676.81|20556.81|20718.34|20598.34|20718.92|20598.92|20672.8|20552.8|291
1631960400000|2021-09-18 10:20:00|20718.15|20598.15|20751.89|20631.89|20751.89|20631.89|20718.15|20598.15|280
1631960700000|2021-09-18 10:25:00|20751.78|20631.78|20737.22|20617.22|20753.8|20633.8|20728.2|20608.2|290
1631961000000|2021-09-18 10:30:00|20736.32|20616.32|20717.08|20597.08|20736.32|20616.32|20714.23|20594.23|285
1631961300000|2021-09-18 10:35:00|20716.94|20596.94|20744.29|20624.29|20761.45|20641.45|20715.59|20595.59|291
1631961600000|2021-09-18 10:40:00|20744.39|20624.39|20710.14|20590.14|20744.39|20624.39|20709.25|20589.25|272
1631961900000|2021-09-18 10:45:00|20710.11|20590.11|20717.43|20597.43|20732.46|20612.46|20709.43|20589.43|272
1631962200000|2021-09-18 10:50:00|20717.37|20597.37|20694.08|20574.08|20726.64|20606.64|20693.72|20573.72|285
1631962500000|2021-09-18 10:55:00|20693.98|20573.98|20686.17|20566.17|20694.44|20574.44|20676.73|20556.73|293
1631962800000|2021-09-18 11:00:00|20686.99|20566.99|20722.2|20602.2|20722.32|20602.32|20685.04|20565.04|290
1631963100000|2021-09-18 11:05:00|20721.9|20601.9|20709.56|20589.56|20730.93|20610.93|20708.79|20588.79|284
1631963400000|2021-09-18 11:10:00|20709.6|20589.6|20666.17|20546.17|20713.73|20593.73|20665.63|20545.63|290
1631963700000|2021-09-18 11:15:00|20666.53|20546.53|20672.25|20552.25|20675.57|20555.57|20658.42|20538.42|282
1631964000000|2021-09-18 11:20:00|20672.19|20552.19|20689.2|20569.2|20693.98|20573.98|20670.17|20550.17|283
1631964300000|2021-09-18 11:25:00|20688.96|20568.96|20689.76|20569.76|20694.8|20574.8|20684.73|20564.73|273
1631964600000|2021-09-18 11:30:00|20689.5|20569.5|20713.61|20593.61|20714.21|20594.21|20683.52|20563.52|266
1631964900000|2021-09-18 11:35:00|20713.29|20593.29|20689.13|20569.13|20718.84|20598.84|20688.96|20568.96|274
1631965200000|2021-09-18 11:40:00|20689.08|20569.08|20685.42|20565.42|20699.2|20579.2|20681.69|20561.69|274
1631965500000|2021-09-18 11:45:00|20685.11|20565.11|20667.29|20547.29|20685.11|20565.11|20667.29|20547.29|274
1631965800000|2021-09-18 11:50:00|20667.08|20547.08|20604.6|20484.6|20667.08|20547.08|20604.6|20484.6|285
1631966100000|2021-09-18 11:55:00|20603.11|20483.11|20530.59|20410.59|20603.11|20483.11|20530.13|20410.13|297
1631966400000|2021-09-18 12:00:00|20531.26|20411.26|20501.5|20381.5|20569.47|20449.47|20495.55|20375.55|296
1631966700000|2021-09-18 12:05:00|20502.83|20382.83|20613.36|20493.36|20613.48|20493.48|20501.22|20381.22|294
1631967000000|2021-09-18 12:10:00|20613.77|20493.77|20622.04|20502.04|20649.93|20529.93|20611.32|20491.32|291
1631967300000|2021-09-18 12:15:00|20621.84|20501.84|20646.38|20526.38|20646.38|20526.38|20607.45|20487.45|291
1631967600000|2021-09-18 12:20:00|20645.61|20525.61|20635.85|20515.85|20655.07|20535.07|20635.06|20515.06|286
1631967900000|2021-09-18 12:25:00|20635.77|20515.77|20590.74|20470.74|20635.77|20515.77|20590.74|20470.74|286
1631968200000|2021-09-18 12:30:00|20590.23|20470.23|20605.45|20485.45|20627.72|20507.72|20586.06|20466.06|289
1631968500000|2021-09-18 12:35:00|20605.4|20485.4|20518.02|20398.02|20605.42|20485.42|20518.02|20398.02|290
1631968800000|2021-09-18 12:40:00|20517.31|20397.31|20534.27|20414.27|20538.51|20418.51|20510.93|20390.93|293
1631969100000|2021-09-18 12:45:00|20534.29|20414.29|20529.32|20409.32|20569.6|20449.6|20528.55|20408.55|294
1631969400000|2021-09-18 12:50:00|20529.3|20409.3|20511.4|20391.4|20550.08|20430.08|20511.24|20391.24|279
1631969700000|2021-09-18 12:55:00|20510.86|20390.86|20538.98|20418.98|20550.86|20430.86|20507.91|20387.91|289
1631970000000|2021-09-18 13:00:00|20538.99|20418.99|20587.49|20467.49|20587.49|20467.49|20538.41|20418.41|294
1631970300000|2021-09-18 13:05:00|20587.46|20467.46|20605.65|20485.65|20617.74|20497.74|20587.46|20467.46|289
1631970600000|2021-09-18 13:10:00|20605.75|20485.75|20598.49|20478.49|20608.35|20488.35|20568.2|20448.2|293
1631970900000|2021-09-18 13:15:00|20598.04|20478.04|20648.43|20528.43|20651.82|20531.82|20597.03|20477.03|291
1631971200000|2021-09-18 13:20:00|20649|20529|20633.29|20513.29|20650.45|20530.45|20631.24|20511.24|291
1631971500000|2021-09-18 13:25:00|20632.22|20512.22|20616.74|20496.74|20632.22|20512.22|20613.86|20493.86|289
1631971800000|2021-09-18 13:30:00|20616.55|20496.55|20583.92|20463.92|20616.55|20496.55|20579.9|20459.9|286
1631972100000|2021-09-18 13:35:00|20583.83|20463.83|20555.31|20435.31|20583.83|20463.83|20553.48|20433.48|286
1631972400000|2021-09-18 13:40:00|20554.88|20434.88|20556.57|20436.57|20566.62|20446.62|20550.52|20430.52|283
1631972700000|2021-09-18 13:45:00|20556.39|20436.39|20511.88|20391.88|20556.39|20436.39|20501.23|20381.23|296
1631973000000|2021-09-18 13:50:00|20512.13|20392.13|20534.62|20414.62|20539.46|20419.46|20497.4|20377.4|291
1631973300000|2021-09-18 13:55:00|20534.84|20414.84|20562.42|20442.42|20566.12|20446.12|20532.54|20412.54|290
1631973600000|2021-09-18 14:00:00|20563.3|20443.3|20600.11|20480.11|20605.2|20485.2|20556.63|20436.63|294
1631973900000|2021-09-18 14:05:00|20599.99|20479.99|20578.61|20458.61|20602.64|20482.64|20573.45|20453.45|288
1631974200000|2021-09-18 14:10:00|20577.88|20457.88|20549.79|20429.79|20578.05|20458.05|20539.22|20419.22|288
1631974500000|2021-09-18 14:15:00|20549.49|20429.49|20580.1|20460.1|20583.82|20463.82|20549.49|20429.49|280
1631974800000|2021-09-18 14:20:00|20580.19|20460.19|20564.01|20444.01|20593.49|20473.49|20562.97|20442.97|287
1631975100000|2021-09-18 14:25:00|20564.33|20444.33|20593.89|20473.89|20594.93|20474.93|20564.06|20444.06|290
1631975400000|2021-09-18 14:30:00|20593.24|20473.24|20564.31|20444.31|20594.08|20474.08|20562.69|20442.69|281
1631975700000|2021-09-18 14:35:00|20564.28|20444.28|20538.7|20418.7|20570.73|20450.73|20530.02|20410.02|288
1631976000000|2021-09-18 14:40:00|20538.84|20418.84|20536.08|20416.08|20542.46|20422.46|20535.19|20415.19|278
1631976300000|2021-09-18 14:45:00|20535.89|20415.89|20539.75|20419.75|20544|20424|20535.21|20415.21|272
1631976600000|2021-09-18 14:50:00|20539.38|20419.38|20564.77|20444.77|20569.13|20449.13|20538.6|20418.6|268
1631976900000|2021-09-18 14:55:00|20563.89|20443.89|20566.31|20446.31|20568.7|20448.7|20558.66|20438.66|290
1631977200000|2021-09-18 15:00:00|20566.29|20446.29|20574.46|20454.46|20575.21|20455.21|20565.41|20445.41|287
1631977500000|2021-09-18 15:05:00|20573.88|20453.88|20536.6|20416.6|20575.46|20455.46|20536.6|20416.6|290
1631977800000|2021-09-18 15:10:00|20536.74|20416.74|20532.46|20412.46|20537.48|20417.48|20524.24|20404.24|278
1631978100000|2021-09-18 15:15:00|20532.7|20412.7|20566.36|20446.36|20568.65|20448.65|20531.47|20411.47|283
1631978400000|2021-09-18 15:20:00|20566.01|20446.01|20554.94|20434.94|20571.53|20451.53|20554.32|20434.32|280
1631978700000|2021-09-18 15:25:00|20554.73|20434.73|20542.75|20422.75|20554.93|20434.93|20541.7|20421.7|263
1631979000000|2021-09-18 15:30:00|20542.74|20422.74|20570.21|20450.21|20570.45|20450.45|20539.2|20419.2|284
1631979300000|2021-09-18 15:35:00|20570.31|20450.31|20560.87|20440.87|20571.55|20451.55|20559.47|20439.47|271
1631979600000|2021-09-18 15:40:00|20560.96|20440.96|20516.57|20396.57|20574.23|20454.23|20511.77|20391.77|286
1631979900000|2021-09-18 15:45:00|20516.31|20396.31|20502.13|20382.13|20516.37|20396.37|20491.46|20371.46|287
1631980200000|2021-09-18 15:50:00|20502.6|20382.6|20473.03|20353.03|20519.84|20399.84|20470.91|20350.91|285
1631980500000|2021-09-18 15:55:00|20473.95|20353.95|20500.2|20380.2|20501.35|20381.35|20465.63|20345.63|283
1631980800000|2021-09-18 16:00:00|20501.11|20381.11|20534.16|20414.16|20540.97|20420.97|20495.35|20375.35|288
1631981100000|2021-09-18 16:05:00|20533.84|20413.84|20497.2|20377.2|20543.21|20423.21|20495.61|20375.61|280
1631981400000|2021-09-18 16:10:00|20497.43|20377.43|20488.68|20368.68|20497.43|20377.43|20475.62|20355.62|288
1631981700000|2021-09-18 16:15:00|20488.89|20368.89|20456.48|20336.48|20488.89|20368.89|20455.81|20335.81|294
1631982000000|2021-09-18 16:20:00|20456.27|20336.27|20463.68|20343.68|20463.68|20343.68|20432.56|20312.56|287
1631982300000|2021-09-18 16:25:00|20463.77|20343.77|20470.21|20350.21|20489.23|20369.23|20463.7|20343.7|294
1631982600000|2021-09-18 16:30:00|20469.34|20349.34|20430.4|20310.4|20469.34|20349.34|20429.01|20309.01|296
1631982900000|2021-09-18 16:35:00|20427.79|20307.79|20412.78|20292.78|20430.58|20310.58|20412.45|20292.45|285
1631983200000|2021-09-18 16:40:00|20412.82|20292.82|20405.09|20285.09|20423.36|20303.36|20394.12|20274.12|283
1631983500000|2021-09-18 16:45:00|20405.2|20285.2|20430.93|20310.93|20433.95|20313.95|20405.2|20285.2|283
1631983800000|2021-09-18 16:50:00|20430.76|20310.76|20406.39|20286.39|20437.58|20317.58|20402.13|20282.13|288
1631984100000|2021-09-18 16:55:00|20406.63|20286.63|20372.4|20252.4|20417.31|20297.31|20359.46|20239.46|294
1631984400000|2021-09-18 17:00:00|20372.05|20252.05|20352.25|20232.25|20376.27|20256.27|20352.25|20232.25|292
1631984700000|2021-09-18 17:05:00|20351.99|20231.99|20333.55|20213.55|20361.06|20241.06|20333.55|20213.55|288
1631985000000|2021-09-18 17:10:00|20332.91|20212.91|20314.41|20194.41|20340.58|20220.58|20314.06|20194.06|294
1631985300000|2021-09-18 17:15:00|20314.24|20194.24|20334.82|20214.82|20337.57|20217.57|20307.28|20187.28|289
1631985600000|2021-09-18 17:20:00|20334.81|20214.81|20351.98|20231.98|20352.58|20232.58|20313.54|20193.54|293
1631985900000|2021-09-18 17:25:00|20352.35|20232.35|20387.1|20267.1|20395.85|20275.85|20351.54|20231.54|291
1631986200000|2021-09-18 17:30:00|20387.13|20267.13|20397.46|20277.46|20398.89|20278.89|20380.71|20260.71|281
1631986500000|2021-09-18 17:35:00|20396.95|20276.95|20409.47|20289.47|20409.47|20289.47|20391.07|20271.07|291
1631986800000|2021-09-18 17:40:00|20409.51|20289.51|20425.42|20305.42|20428.02|20308.02|20407.44|20287.44|279
1631987100000|2021-09-18 17:45:00|20425.39|20305.39|20422.22|20302.22|20439.59|20319.59|20421.77|20301.77|284
1631987400000|2021-09-18 17:50:00|20421.23|20301.23|20430.98|20310.98|20444.1|20324.1|20413.85|20293.85|272
1631987700000|2021-09-18 17:55:00|20431.22|20311.22|20441.17|20321.17|20445.27|20325.27|20424.12|20304.12|272
1631988000000|2021-09-18 18:00:00|20441.24|20321.24|20388.31|20268.31|20441.24|20321.24|20388.31|20268.31|287
1631988300000|2021-09-18 18:05:00|20388.14|20268.14|20359.63|20239.63|20388.24|20268.24|20359.53|20239.53|280
1631988600000|2021-09-18 18:10:00|20359.7|20239.7|20345.38|20225.38|20368.31|20248.31|20331.82|20211.82|288
1631988900000|2021-09-18 18:15:00|20345.48|20225.48|20383.36|20263.36|20385.8|20265.8|20342.22|20222.22|287
1631989200000|2021-09-18 18:20:00|20383.33|20263.33|20390.1|20270.1|20390.12|20270.12|20378.99|20258.99|271
1631989500000|2021-09-18 18:25:00|20389.6|20269.6|20409.66|20289.66|20414.63|20294.63|20389.6|20269.6|276
1631989800000|2021-09-18 18:30:00|20409.89|20289.89|20425.93|20305.93|20425.93|20305.93|20405.04|20285.04|277
1631990100000|2021-09-18 18:35:00|20425.89|20305.89|20404.24|20284.24|20426.48|20306.48|20404.24|20284.24|266
1631990400000|2021-09-18 18:40:00|20404.44|20284.44|20401.12|20281.12|20406.81|20286.81|20396.16|20276.16|274
1631990700000|2021-09-18 18:45:00|20401.7|20281.7|20378.21|20258.21|20402.02|20282.02|20361.28|20241.28|291
1631991000000|2021-09-18 18:50:00|20378.01|20258.01|20368.19|20248.19|20378.53|20258.53|20365.84|20245.84|286
1631991300000|2021-09-18 18:55:00|20368.36|20248.36|20381.29|20261.29|20382.6|20262.6|20362.48|20242.48|281
1631991600000|2021-09-18 19:00:00|20381.3|20261.3|20378.54|20258.54|20381.46|20261.46|20365.61|20245.61|276
1631991900000|2021-09-18 19:05:00|20378.34|20258.34|20367.29|20247.29|20379.41|20259.41|20358.2|20238.2|267
1631992200000|2021-09-18 19:10:00|20366.64|20246.64|20330.72|20210.72|20366.64|20246.64|20316.04|20196.04|290
1631992500000|2021-09-18 19:15:00|20330.97|20210.97|20330.25|20210.25|20342.22|20222.22|20313.63|20193.63|290
1631992800000|2021-09-18 19:20:00|20330.78|20210.78|20321.76|20201.76|20336.5|20216.5|20317.36|20197.36|275
1631993100000|2021-09-18 19:25:00|20321.54|20201.54|20318.79|20198.79|20321.59|20201.59|20309.25|20189.25|278
1631993400000|2021-09-18 19:30:00|20318.27|20198.27|20295.81|20175.81|20318.51|20198.51|20288.43|20168.43|285
1631993700000|2021-09-18 19:35:00|20296.47|20176.47|20299.8|20179.8|20300.91|20180.91|20290.13|20170.13|282
1631994000000|2021-09-18 19:40:00|20299.93|20179.93|20326.8|20206.8|20326.8|20206.8|20297.96|20177.96|288
1631994300000|2021-09-18 19:45:00|20326.7|20206.7|20319.65|20199.65|20327.7|20207.7|20318.66|20198.66|283
1631994600000|2021-09-18 19:50:00|20319.63|20199.63|20340.07|20220.07|20344.69|20224.69|20319.5|20199.5|282
1631994900000|2021-09-18 19:55:00|20339.74|20219.74|20377.58|20257.58|20377.58|20257.58|20326.49|20206.49|290
1631995200000|2021-09-18 20:00:00|20377.57|20257.57|20250.32|20130.32|20387.88|20267.88|20249.26|20129.26|295
1631995500000|2021-09-18 20:05:00|20248.12|20128.12|20226.08|20106.08|20249.64|20129.64|20215.88|20095.88|296
1631995800000|2021-09-18 20:10:00|20225.58|20105.58|20187.58|20067.58|20230.54|20110.54|20165.02|20045.02|292
1631996100000|2021-09-18 20:15:00|20188.04|20068.04|20181.34|20061.34|20188.06|20068.06|20163.61|20043.61|296
1631996400000|2021-09-18 20:20:00|20183.01|20063.01|20162.51|20042.51|20185.79|20065.79|20152.79|20032.79|296
1631996700000|2021-09-18 20:25:00|20162.41|20042.41|20145.66|20025.66|20163.17|20043.17|20144.23|20024.23|294
1631997000000|2021-09-18 20:30:00|20145.1|20025.1|20180.1|20060.1|20180.1|20060.1|20124|20004|285
1631997300000|2021-09-18 20:35:00|20180.19|20060.19|20157.54|20037.54|20183.07|20063.07|20156.95|20036.95|287
1631997600000|2021-09-18 20:40:00|20156.48|20036.48|20183.16|20063.16|20183.24|20063.24|20156.25|20036.25|280
1631997900000|2021-09-18 20:45:00|20183.99|20063.99|20236.29|20116.29|20240.22|20120.22|20183.99|20063.99|287
1631998200000|2021-09-18 20:50:00|20236.9|20116.9|20224.35|20104.35|20244.72|20124.72|20224.19|20104.19|275
1631998500000|2021-09-18 20:55:00|20224.29|20104.29|20219.82|20099.82|20225.47|20105.47|20210.58|20090.58|274
1631998800000|2021-09-18 21:00:00|20219.22|20099.22|20185.49|20065.49|20219.22|20099.22|20182.93|20062.93|272
1631999100000|2021-09-18 21:05:00|20185.64|20065.64|20223.36|20103.36|20223.36|20103.36|20183.92|20063.92|263
1631999400000|2021-09-18 21:10:00|20223.21|20103.21|20260.52|20140.52|20261.34|20141.34|20223.21|20103.21|282
1631999700000|2021-09-18 21:15:00|20260.83|20140.83|20245.56|20125.56|20261.26|20141.26|20242.41|20122.41|262
1632000000000|2021-09-18 21:20:00|20246.78|20126.78|20248.45|20128.45|20264.76|20144.76|20246.78|20126.78|270
1632000300000|2021-09-18 21:25:00|20247.63|20127.63|20240.76|20120.76|20247.71|20127.71|20228.94|20108.94|281
1632000600000|2021-09-18 21:30:00|20241.42|20121.42|20247.87|20127.87|20249.51|20129.51|20241.42|20121.42|276
1632000900000|2021-09-18 21:35:00|20248.21|20128.21|20219.38|20099.38|20248.57|20128.57|20219.04|20099.04|275
1632001200000|2021-09-18 21:40:00|20219.45|20099.45|20242.49|20122.49|20243.97|20123.97|20215.86|20095.86|269
1632001500000|2021-09-18 21:45:00|20242.3|20122.3|20262.7|20142.7|20262.7|20142.7|20237.81|20117.81|276
1632001800000|2021-09-18 21:50:00|20263.07|20143.07|20227.6|20107.6|20263.52|20143.52|20227.6|20107.6|265
1632002100000|2021-09-18 21:55:00|20227.58|20107.58|20192.8|20072.8|20227.58|20107.58|20190.57|20070.57|282
1632002400000|2021-09-18 22:00:00|20192.55|20072.55|20228.93|20108.93|20228.93|20108.93|20172.79|20052.79|288
1632002700000|2021-09-18 22:05:00|20229.16|20109.16|20292.79|20172.79|20296.16|20176.16|20218.86|20098.86|293
1632003000000|2021-09-18 22:10:00|20292.71|20172.71|20265.67|20145.67|20295.25|20175.25|20260.81|20140.81|283
1632003300000|2021-09-18 22:15:00|20265.88|20145.88|20240.9|20120.9|20266.63|20146.63|20239.66|20119.66|262
1632003600000|2021-09-18 22:20:00|20241.02|20121.02|20291.12|20171.12|20291.12|20171.12|20237.07|20117.07|278
1632003900000|2021-09-18 22:25:00|20290.68|20170.68|20301.18|20181.18|20301.23|20181.23|20282.62|20162.62|274
1632004200000|2021-09-18 22:30:00|20301.31|20181.31|20274.44|20154.44|20302.73|20182.73|20266.62|20146.62|281
1632004500000|2021-09-18 22:35:00|20275.24|20155.24|20241.83|20121.83|20276.35|20156.35|20240.74|20120.74|272
1632004800000|2021-09-18 22:40:00|20242.06|20122.06|20252.65|20132.65|20252.98|20132.98|20233.45|20113.45|283
1632005100000|2021-09-18 22:45:00|20252.71|20132.71|20239.79|20119.79|20252.8|20132.8|20226.17|20106.17|276
1632005400000|2021-09-18 22:50:00|20240.3|20120.3|20221.61|20101.61|20240.51|20120.51|20212.25|20092.25|291
1632005700000|2021-09-18 22:55:00|20221.89|20101.89|20279.43|20159.43|20279.43|20159.43|20218.52|20098.52|281
1632006000000|2021-09-18 23:00:00|20279.73|20159.73|20274.9|20154.9|20286.74|20166.74|20274.9|20154.9|280
1632006300000|2021-09-18 23:05:00|20274.8|20154.8|20241.88|20121.88|20274.81|20154.81|20238|20118|284
1632006600000|2021-09-18 23:10:00|20241.57|20121.57|20350.45|20230.45|20358.03|20238.03|20236.94|20116.94|297
1632006900000|2021-09-18 23:15:00|20350.11|20230.11|20371.29|20251.29|20387.57|20267.57|20350.11|20230.11|294
1632007200000|2021-09-18 23:20:00|20371.58|20251.58|20334.34|20214.34|20372.34|20252.34|20329.7|20209.7|276
1632007500000|2021-09-18 23:25:00|20334.64|20214.64|20315.53|20195.53|20335.04|20215.04|20291.64|20171.64|288
1632007800000|2021-09-18 23:30:00|20315.91|20195.91|20323.09|20203.09|20323.22|20203.22|20295.89|20175.89|290
1632008100000|2021-09-18 23:35:00|20323.07|20203.07|20294.46|20174.46|20324|20204|20292.54|20172.54|283
1632008400000|2021-09-18 23:40:00|20294.35|20174.35|20302.15|20182.15|20306.94|20186.94|20290.07|20170.07|267
1632008700000|2021-09-18 23:45:00|20301.69|20181.69|20326.74|20206.74|20327.75|20207.75|20300.52|20180.52|286
1632009000000|2021-09-18 23:50:00|20326.76|20206.76|20346.6|20226.6|20346.6|20226.6|20324.08|20204.08|257
1632009300000|2021-09-18 23:55:00|20346.82|20226.82|20370.1|20250.1|20373.44|20253.44|20345.73|20225.73|281
1632009600000|2021-09-19 00:00:00|20370.12|20250.12|20369.49|20249.49|20370.18|20250.18|20334.06|20214.06|290
1632009900000|2021-09-19 00:05:00|20369.2|20249.2|20324.45|20204.45|20370.39|20250.39|20321.19|20201.19|287
1632010200000|2021-09-19 00:10:00|20324.61|20204.61|20307.23|20187.23|20326.06|20206.06|20298.98|20178.98|287
1632010500000|2021-09-19 00:15:00|20307.12|20187.12|20295.82|20175.82|20307.87|20187.87|20293.44|20173.44|274
1632010800000|2021-09-19 00:20:00|20295.66|20175.66|20266.21|20146.21|20296.5|20176.5|20265.76|20145.76|279
1632011100000|2021-09-19 00:25:00|20266|20146|20240.84|20120.84|20266.65|20146.65|20237.72|20117.72|280
1632011400000|2021-09-19 00:30:00|20241.08|20121.08|20273.49|20153.49|20273.81|20153.81|20236.38|20116.38|276
1632011700000|2021-09-19 00:35:00|20273.23|20153.23|20225.9|20105.9|20274.5|20154.5|20225.9|20105.9|283
1632012000000|2021-09-19 00:40:00|20225.23|20105.23|20187.34|20067.34|20226.47|20106.47|20183.07|20063.07|292
1632012300000|2021-09-19 00:45:00|20187.03|20067.03|20197.98|20077.98|20208.87|20088.87|20183.7|20063.7|286
1632012600000|2021-09-19 00:50:00|20198.17|20078.17|20187.44|20067.44|20205.32|20085.32|20187.44|20067.44|284
1632012900000|2021-09-19 00:55:00|20187.37|20067.37|20165.97|20045.97|20190.72|20070.72|20161.1|20041.1|287
1632013200000|2021-09-19 01:00:00|20165.58|20045.58|20146.41|20026.41|20165.74|20045.74|20113.37|19993.37|295
1632013500000|2021-09-19 01:05:00|20146.94|20026.94|20136.47|20016.47|20150.19|20030.19|20115.73|19995.73|293
1632013800000|2021-09-19 01:10:00|20136.14|20016.14|20136.05|20016.05|20137.6|20017.6|20119.88|19999.88|279
1632014100000|2021-09-19 01:15:00|20136.02|20016.02|20102.17|19982.17|20136.47|20016.47|20101.39|19981.39|286
1632014400000|2021-09-19 01:20:00|20101.98|19981.98|20085.47|19965.47|20101.98|19981.98|20083.81|19963.81|285
1632014700000|2021-09-19 01:25:00|20084.72|19964.72|20086.35|19966.35|20089.34|19969.34|20068.6|19948.6|283
1632015000000|2021-09-19 01:30:00|20085.81|19965.81|20109.96|19989.96|20110.19|19990.19|20051.36|19931.36|293
1632015300000|2021-09-19 01:35:00|20109.88|19989.88|20117.17|19997.17|20118.41|19998.41|20107.17|19987.17|287
1632015600000|2021-09-19 01:40:00|20117.44|19997.44|20164.49|20044.49|20164.49|20044.49|20117.43|19997.43|289
1632015900000|2021-09-19 01:45:00|20165.58|20045.58|20221.96|20101.96|20225.2|20105.2|20165.58|20045.58|291
1632016200000|2021-09-19 01:50:00|20221.7|20101.7|20256.65|20136.65|20256.65|20136.65|20215.96|20095.96|288
1632016500000|2021-09-19 01:55:00|20256.66|20136.66|20248.24|20128.24|20266.44|20146.44|20247.32|20127.32|280
1632016800000|2021-09-19 02:00:00|20248.5|20128.5|20220.35|20100.35|20249.77|20129.77|20219.84|20099.84|283
1632017100000|2021-09-19 02:05:00|20220.25|20100.25|20210.05|20090.05|20222.3|20102.3|20203.81|20083.81|279
1632017400000|2021-09-19 02:10:00|20210.43|20090.43|20218.51|20098.51|20219.01|20099.01|20186.76|20066.76|289
1632017700000|2021-09-19 02:15:00|20218.88|20098.88|20284.53|20164.53|20284.53|20164.53|20218.14|20098.14|294
1632018000000|2021-09-19 02:20:00|20285.23|20165.23|20281.15|20161.15|20288.67|20168.67|20275.88|20155.88|275
1632018300000|2021-09-19 02:25:00|20281.61|20161.61|20288.55|20168.55|20288.76|20168.76|20268.56|20148.56|288
1632018600000|2021-09-19 02:30:00|20289.71|20169.71|20253.06|20133.06|20290.67|20170.67|20252.07|20132.07|282
1632018900000|2021-09-19 02:35:00|20253.14|20133.14|20236.41|20116.41|20253.14|20133.14|20235.34|20115.34|282
1632019200000|2021-09-19 02:40:00|20236.32|20116.32|20222.18|20102.18|20236.62|20116.62|20212.61|20092.61|272
1632019500000|2021-09-19 02:45:00|20222.12|20102.12|20227.77|20107.77|20227.77|20107.77|20200.64|20080.64|283
1632019800000|2021-09-19 02:50:00|20227.64|20107.64|20244.54|20124.54|20244.54|20124.54|20225.57|20105.57|273
1632020100000|2021-09-19 02:55:00|20244.47|20124.47|20259.84|20139.84|20262.6|20142.6|20239.57|20119.57|274
1632020400000|2021-09-19 03:00:00|20259.81|20139.81|20261.71|20141.71|20271.18|20151.18|20256.22|20136.22|279
1632020700000|2021-09-19 03:05:00|20261.72|20141.72|20225.9|20105.9|20261.87|20141.87|20224.97|20104.97|246
1632021000000|2021-09-19 03:10:00|20225.49|20105.49|20224.98|20104.98|20233.08|20113.08|20223.46|20103.46|282
1632021300000|2021-09-19 03:15:00|20225.1|20105.1|20170.25|20050.25|20225.73|20105.73|20160.67|20040.67|276
1632021600000|2021-09-19 03:20:00|20170.19|20050.19|20181.11|20061.11|20181.13|20061.13|20161.94|20041.94|282
1632021900000|2021-09-19 03:25:00|20180.35|20060.35|20194.46|20074.46|20194.61|20074.61|20177.22|20057.22|269
1632022200000|2021-09-19 03:30:00|20194.27|20074.27|20185.34|20065.34|20201.16|20081.16|20176.78|20056.78|249
1632022500000|2021-09-19 03:35:00|20185.45|20065.45|20213.17|20093.17|20215.91|20095.91|20181.27|20061.27|272
1632022800000|2021-09-19 03:40:00|20213|20093|20217.27|20097.27|20220.25|20100.25|20207.22|20087.22|280
1632023100000|2021-09-19 03:45:00|20216.99|20096.99|20222.75|20102.75|20231.24|20111.24|20216.52|20096.52|287
1632023400000|2021-09-19 03:50:00|20222.29|20102.29|20197.05|20077.05|20222.29|20102.29|20197.05|20077.05|253
1632023700000|2021-09-19 03:55:00|20197|20077|20176.17|20056.17|20197.93|20077.93|20169.97|20049.97|260
1632024000000|2021-09-19 04:00:00|20176.15|20056.15|20159.18|20039.18|20176.15|20056.15|20155.42|20035.42|275
1632024300000|2021-09-19 04:05:00|20158.97|20038.97|20224.56|20104.56|20225.95|20105.95|20158.97|20038.97|285
1632024600000|2021-09-19 04:10:00|20224.29|20104.29|20232.22|20112.22|20242.87|20122.87|20224.2|20104.2|290
1632024900000|2021-09-19 04:15:00|20232.21|20112.21|20251.37|20131.37|20251.47|20131.47|20228.61|20108.61|282
1632025200000|2021-09-19 04:20:00|20251.22|20131.22|20244.31|20124.31|20263.74|20143.74|20244.12|20124.12|279
1632025500000|2021-09-19 04:25:00|20244.3|20124.3|20187.48|20067.48|20244.39|20124.39|20187.48|20067.48|282
1632025800000|2021-09-19 04:30:00|20187.33|20067.33|20171.45|20051.45|20195.19|20075.19|20169.54|20049.54|268
1632026100000|2021-09-19 04:35:00|20171.52|20051.52|20157.63|20037.63|20172.55|20052.55|20153.36|20033.36|265
1632026400000|2021-09-19 04:40:00|20157.12|20037.12|20137.29|20017.29|20157.12|20037.12|20133.07|20013.07|274
1632026700000|2021-09-19 04:45:00|20137.11|20017.11|20135.07|20015.07|20137.19|20017.19|20126.53|20006.53|273
1632027000000|2021-09-19 04:50:00|20135.1|20015.1|20176.56|20056.56|20186.88|20066.88|20134.66|20014.66|265
1632027300000|2021-09-19 04:55:00|20176.7|20056.7|20181.54|20061.54|20181.7|20061.7|20163.98|20043.98|261
1632027600000|2021-09-19 05:00:00|20181.79|20061.79|20177.17|20057.17|20185.48|20065.48|20155.34|20035.34|285
1632027900000|2021-09-19 05:05:00|20177.65|20057.65|20195.78|20075.78|20203.2|20083.2|20177.65|20057.65|282
1632028200000|2021-09-19 05:10:00|20195.91|20075.91|20210.22|20090.22|20210.23|20090.23|20195.75|20075.75|286
1632028500000|2021-09-19 05:15:00|20210.45|20090.45|20215.3|20095.3|20220.78|20100.78|20210.38|20090.38|268
1632028800000|2021-09-19 05:20:00|20215.21|20095.21|20218.37|20098.37|20227.26|20107.26|20215.15|20095.15|262
1632029100000|2021-09-19 05:25:00|20218.33|20098.33|20223.36|20103.36|20224.79|20104.79|20215.61|20095.61|255
1632029400000|2021-09-19 05:30:00|20223.24|20103.24|20230.07|20110.07|20231.49|20111.49|20207.93|20087.93|263
1632029700000|2021-09-19 05:35:00|20229.85|20109.85|20250.27|20130.27|20253.85|20133.85|20229.83|20109.83|278
1632030000000|2021-09-19 05:40:00|20250.29|20130.29|20252.42|20132.42|20258.29|20138.29|20250.29|20130.29|254
1632030300000|2021-09-19 05:45:00|20253.63|20133.63|20242.28|20122.28|20262.12|20142.12|20241.33|20121.33|285
1632030600000|2021-09-19 05:50:00|20242.44|20122.44|20253.48|20133.48|20255.36|20135.36|20242.44|20122.44|244
1632030900000|2021-09-19 05:55:00|20253.57|20133.57|20275.57|20155.57|20275.57|20155.57|20253.57|20133.57|276
1632031200000|2021-09-19 06:00:00|20275.43|20155.43|20282.57|20162.57|20287.13|20167.13|20271.66|20151.66|284
1632031500000|2021-09-19 06:05:00|20282.82|20162.82|20287.67|20167.67|20287.67|20167.67|20280.22|20160.22|272
1632031800000|2021-09-19 06:10:00|20287.63|20167.63|20274.2|20154.2|20290.09|20170.09|20273.48|20153.48|260
1632032100000|2021-09-19 06:15:00|20274.18|20154.18|20251.14|20131.14|20274.51|20154.51|20251.14|20131.14|286
1632032400000|2021-09-19 06:20:00|20251.1|20131.1|20233.22|20113.22|20251.1|20131.1|20226.71|20106.71|269
1632032700000|2021-09-19 06:25:00|20233.58|20113.58|20238.07|20118.07|20241.86|20121.86|20228.99|20108.99|268
1632033000000|2021-09-19 06:30:00|20237.95|20117.95|20256.83|20136.83|20258.21|20138.21|20236.3|20116.3|259
1632033300000|2021-09-19 06:35:00|20257.63|20137.63|20286.79|20166.79|20287.36|20167.36|20257.61|20137.61|264
1632033600000|2021-09-19 06:40:00|20286.75|20166.75|20284.09|20164.09|20295.94|20175.94|20280.66|20160.66|283
1632033900000|2021-09-19 06:45:00|20284.05|20164.05|20279.42|20159.42|20284.05|20164.05|20275.1|20155.1|242
1632034200000|2021-09-19 06:50:00|20280.07|20160.07|20281.9|20161.9|20294.28|20174.28|20257.84|20137.84|278
1632034500000|2021-09-19 06:55:00|20282.41|20162.41|20319.52|20199.52|20320.96|20200.96|20282.41|20162.41|276
1632034800000|2021-09-19 07:00:00|20319.84|20199.84|20365.25|20245.25|20383.65|20263.65|20319.84|20199.84|294
1632035100000|2021-09-19 07:05:00|20364.98|20244.98|20359.05|20239.05|20364.98|20244.98|20346.42|20226.42|268
1632035400000|2021-09-19 07:10:00|20359.21|20239.21|20348.34|20228.34|20362.73|20242.73|20344.83|20224.83|260
1632035700000|2021-09-19 07:15:00|20348.47|20228.47|20325.16|20205.16|20348.75|20228.75|20325.16|20205.16|262
1632036000000|2021-09-19 07:20:00|20325.1|20205.1|20310.55|20190.55|20335.59|20215.59|20308.83|20188.83|271
1632036300000|2021-09-19 07:25:00|20310.52|20190.52|20301.13|20181.13|20314.07|20194.07|20300.24|20180.24|256
1632036600000|2021-09-19 07:30:00|20301.08|20181.08|20315.53|20195.53|20315.54|20195.54|20301.08|20181.08|245
1632036900000|2021-09-19 07:35:00|20315.22|20195.22|20310.22|20190.22|20323.46|20203.46|20304.52|20184.52|270
1632037200000|2021-09-19 07:40:00|20311.08|20191.08|20295.07|20175.07|20320.91|20200.91|20295.07|20175.07|268
1632037500000|2021-09-19 07:45:00|20294.68|20174.68|20307.31|20187.31|20307.31|20187.31|20258.72|20138.72|286
1632037800000|2021-09-19 07:50:00|20307.3|20187.3|20334.61|20214.61|20337.15|20217.15|20306.01|20186.01|273
1632038100000|2021-09-19 07:55:00|20334.4|20214.4|20332.43|20212.43|20342.24|20222.24|20326.33|20206.33|270
1632038400000|2021-09-19 08:00:00|20332.44|20212.44|20339.89|20219.89|20350.29|20230.29|20332.23|20212.23|282
1632038700000|2021-09-19 08:05:00|20339.75|20219.75|20370.62|20250.62|20370.62|20250.62|20338.7|20218.7|276
1632039000000|2021-09-19 08:10:00|20370.14|20250.14|20379.21|20259.21|20380.23|20260.23|20370.14|20250.14|283
1632039300000|2021-09-19 08:15:00|20379.02|20259.02|20363.48|20243.48|20383.18|20263.18|20356.72|20236.72|280
1632039600000|2021-09-19 08:20:00|20363.68|20243.68|20358.4|20238.4|20363.93|20243.93|20356.52|20236.52|259
1632039900000|2021-09-19 08:25:00|20358.5|20238.5|20349.37|20229.37|20358.9|20238.9|20340.11|20220.11|276
1632040200000|2021-09-19 08:30:00|20349.11|20229.11|20375.06|20255.06|20376.28|20256.28|20348.03|20228.03|288
1632040500000|2021-09-19 08:35:00|20375.57|20255.57|20387.19|20267.19|20392.08|20272.08|20371.09|20251.09|279
1632040800000|2021-09-19 08:40:00|20387.14|20267.14|20404.12|20284.12|20405.37|20285.37|20386.65|20266.65|276
1632041100000|2021-09-19 08:45:00|20404|20284|20401.94|20281.94|20405.57|20285.57|20391.47|20271.47|255
1632041400000|2021-09-19 08:50:00|20401.9|20281.9|20400.87|20280.87|20408.9|20288.9|20395.62|20275.62|277
1632041700000|2021-09-19 08:55:00|20400.95|20280.95|20390.78|20270.78|20400.95|20280.95|20386.99|20266.99|280
1632042000000|2021-09-19 09:00:00|20390.86|20270.86|20407.52|20287.52|20414.7|20294.7|20390.72|20270.72|294
1632042300000|2021-09-19 09:05:00|20407.29|20287.29|20410.39|20290.39|20410.63|20290.63|20402.05|20282.05|276
1632042600000|2021-09-19 09:10:00|20410.33|20290.33|20385.42|20265.42|20418.89|20298.89|20385.42|20265.42|283
1632042900000|2021-09-19 09:15:00|20384.67|20264.67|20336.62|20216.62|20384.67|20264.67|20320.98|20200.98|276
1632043200000|2021-09-19 09:20:00|20336.54|20216.54|20326.9|20206.9|20342.87|20222.87|20326.9|20206.9|296
1632043500000|2021-09-19 09:25:00|20326.95|20206.95|20312.76|20192.76|20331.13|20211.13|20303.6|20183.6|288
1632043800000|2021-09-19 09:30:00|20312.95|20192.95|20297.37|20177.37|20336.05|20216.05|20296.14|20176.14|287
1632044100000|2021-09-19 09:35:00|20297.22|20177.22|20314.73|20194.73|20325.81|20205.81|20296.99|20176.99|270
1632044400000|2021-09-19 09:40:00|20314.61|20194.61|20324.01|20204.01|20326.56|20206.56|20313.34|20193.34|243
1632044700000|2021-09-19 09:45:00|20323.81|20203.81|20330.26|20210.26|20340.54|20220.54|20322.82|20202.82|281
1632045000000|2021-09-19 09:50:00|20330.25|20210.25|20327.14|20207.14|20339.05|20219.05|20327|20207|250
1632045300000|2021-09-19 09:55:00|20327.13|20207.13|20318.96|20198.96|20332.8|20212.8|20318.96|20198.96|227
1632045600000|2021-09-19 10:00:00|20318.25|20198.25|20325.03|20205.03|20328.78|20208.78|20311.81|20191.81|265
1632045900000|2021-09-19 10:05:00|20324.58|20204.58|20298.88|20178.88|20327.92|20207.92|20298.32|20178.32|255
1632046200000|2021-09-19 10:10:00|20298.96|20178.96|20276.87|20156.87|20299.03|20179.03|20276.87|20156.87|272
1632046500000|2021-09-19 10:15:00|20276.27|20156.27|20267.83|20147.83|20276.9|20156.9|20257.45|20137.45|277
1632046800000|2021-09-19 10:20:00|20268.31|20148.31|20267.36|20147.36|20274.8|20154.8|20267.36|20147.36|247
1632047100000|2021-09-19 10:25:00|20268.04|20148.04|20273.14|20153.14|20273.14|20153.14|20262.51|20142.51|274
1632047400000|2021-09-19 10:30:00|20273.06|20153.06|20243.73|20123.73|20280.53|20160.53|20242.95|20122.95|293
1632047700000|2021-09-19 10:35:00|20243.91|20123.91|20240.36|20120.36|20247.74|20127.74|20235.16|20115.16|264
1632048000000|2021-09-19 10:40:00|20240.47|20120.47|20250.52|20130.52|20255.39|20135.39|20240.13|20120.13|260
1632048300000|2021-09-19 10:45:00|20250.41|20130.41|20253.49|20133.49|20263.07|20143.07|20249.6|20129.6|284
1632048600000|2021-09-19 10:50:00|20253.48|20133.48|20239.15|20119.15|20253.52|20133.52|20238.45|20118.45|283
1632048900000|2021-09-19 10:55:00|20239.53|20119.53|20236.24|20116.24|20247.91|20127.91|20233.81|20113.81|263
1632049200000|2021-09-19 11:00:00|20236.13|20116.13|20190.6|20070.6|20238.1|20118.1|20185.24|20065.24|276
1632049500000|2021-09-19 11:05:00|20190.79|20070.79|20152.24|20032.24|20197.16|20077.16|20152.06|20032.06|285
1632049800000|2021-09-19 11:10:00|20152.21|20032.21|20148.83|20028.83|20162.8|20042.8|20143.96|20023.96|281
1632050100000|2021-09-19 11:15:00|20148.01|20028.01|20126.29|20006.29|20161.35|20041.35|20121.39|20001.39|288
1632050400000|2021-09-19 11:20:00|20126.57|20006.57|20140.88|20020.88|20141.58|20021.58|20124.92|20004.92|279
1632050700000|2021-09-19 11:25:00|20141.07|20021.07|20124.06|20004.06|20141.07|20021.07|20120.02|20000.02|275
1632051000000|2021-09-19 11:30:00|20124.26|20004.26|20104.7|19984.7|20129.39|20009.39|20104.7|19984.7|280
1632051300000|2021-09-19 11:35:00|20103.93|19983.93|20080.7|19960.7|20108.12|19988.12|20078.79|19958.79|294
1632051600000|2021-09-19 11:40:00|20081|19961|20021.8|19901.8|20082.65|19962.65|20004.44|19884.44|292
1632051900000|2021-09-19 11:45:00|20022.79|19902.79|19868.49|19748.49|20022.79|19902.79|19820.93|19700.93|298
1632052200000|2021-09-19 11:50:00|19867.77|19747.77|19863.72|19743.72|19873|19753|19798.72|19678.72|298
1632052500000|2021-09-19 11:55:00|19865.39|19745.39|19854.19|19734.19|19877.86|19757.86|19836.93|19716.93|300
1632052800000|2021-09-19 12:00:00|19853.57|19733.57|19833.06|19713.06|19853.63|19733.63|19799.07|19679.07|296
1632053100000|2021-09-19 12:05:00|19833.35|19713.35|19830.23|19710.23|19842.51|19722.51|19804|19684|296
1632053400000|2021-09-19 12:10:00|19830.59|19710.59|19908.45|19788.45|19908.45|19788.45|19830.59|19710.59|293
1632053700000|2021-09-19 12:15:00|19907.94|19787.94|19906.31|19786.31|19942.37|19822.37|19906.31|19786.31|295
1632054000000|2021-09-19 12:20:00|19906.11|19786.11|19921.84|19801.84|19923.47|19803.47|19894.75|19774.75|290
1632054300000|2021-09-19 12:25:00|19921.91|19801.91|19892.78|19772.78|19925.08|19805.08|19889.58|19769.58|290
1632054600000|2021-09-19 12:30:00|19893.1|19773.1|19867.52|19747.52|19918.34|19798.34|19867.44|19747.44|288
1632054900000|2021-09-19 12:35:00|19867.23|19747.23|19862.48|19742.48|19867.23|19747.23|19828.13|19708.13|286
1632055200000|2021-09-19 12:40:00|19865.57|19745.57|19873.3|19753.3|19879.22|19759.22|19854.44|19734.44|288
1632055500000|2021-09-19 12:45:00|19872.66|19752.66|19888.7|19768.7|19888.7|19768.7|19851.18|19731.18|293
1632055800000|2021-09-19 12:50:00|19888.58|19768.58|19889.27|19769.27|19900.92|19780.92|19887.84|19767.84|291
1632056100000|2021-09-19 12:55:00|19888.68|19768.68|19892.67|19772.67|19898.19|19778.19|19885.49|19765.49|284
1632056400000|2021-09-19 13:00:00|19892.83|19772.83|19952.2|19832.2|19952.8|19832.8|19871.06|19751.06|294
1632056700000|2021-09-19 13:05:00|19951.72|19831.72|19972.6|19852.6|19972.85|19852.85|19943.63|19823.63|286
1632057000000|2021-09-19 13:10:00|19972.65|19852.65|19969.28|19849.28|19974.76|19854.76|19968.35|19848.35|277
1632057300000|2021-09-19 13:15:00|19969.18|19849.18|19945.78|19825.78|19969.68|19849.68|19943.36|19823.36|284
1632057600000|2021-09-19 13:20:00|19946.03|19826.03|19941.91|19821.91|19949.67|19829.67|19937.94|19817.94|277
1632057900000|2021-09-19 13:25:00|19940.77|19820.77|19929.54|19809.54|19941|19821|19908.8|19788.8|285
1632058200000|2021-09-19 13:30:00|19929.44|19809.44|19966.52|19846.52|19973.99|19853.99|19928.76|19808.76|272
1632058500000|2021-09-19 13:35:00|19966.5|19846.5|19952.24|19832.24|19966.99|19846.99|19952.24|19832.24|264
1632058800000|2021-09-19 13:40:00|19951.59|19831.59|19984.32|19864.32|19984.32|19864.32|19943.61|19823.61|280
1632059100000|2021-09-19 13:45:00|19984.81|19864.81|20011.57|19891.57|20012.83|19892.83|19984.45|19864.45|273
1632059400000|2021-09-19 13:50:00|20012.12|19892.12|20009.56|19889.56|20019.02|19899.02|20009.56|19889.56|279
1632059700000|2021-09-19 13:55:00|20009.12|19889.12|19994.15|19874.15|20009.15|19889.15|19981.12|19861.12|276
1632060000000|2021-09-19 14:00:00|19994.11|19874.11|19983.32|19863.32|19994.11|19874.11|19963.79|19843.79|243
1632060300000|2021-09-19 14:05:00|19985.4|19865.4|20041.5|19921.5|20041.5|19921.5|19984.73|19864.73|288
1632060600000|2021-09-19 14:10:00|20040.97|19920.97|20054.13|19934.13|20055.5|19935.5|20016.68|19896.68|284
1632060900000|2021-09-19 14:15:00|20053.61|19933.61|20065.84|19945.84|20069.12|19949.12|20047.05|19927.05|279
1632061200000|2021-09-19 14:20:00|20065.72|19945.72|20061.09|19941.09|20069.2|19949.2|20056.42|19936.42|277
1632061500000|2021-09-19 14:25:00|20061.39|19941.39|20029.2|19909.2|20061.69|19941.69|20029.2|19909.2|280
1632061800000|2021-09-19 14:30:00|20029.11|19909.11|20049.15|19929.15|20054.14|19934.14|20027.24|19907.24|287
1632062100000|2021-09-19 14:35:00|20048.98|19928.98|20060.19|19940.19|20063.78|19943.78|20048.86|19928.86|265
1632062400000|2021-09-19 14:40:00|20059.79|19939.79|20084.93|19964.93|20094.43|19974.43|20059.49|19939.49|290
1632062700000|2021-09-19 14:45:00|20084.99|19964.99|20080.69|19960.69|20093.93|19973.93|20078.92|19958.92|288
1632063000000|2021-09-19 14:50:00|20080.76|19960.76|20062.27|19942.27|20100.55|19980.55|20062.17|19942.17|287
1632063300000|2021-09-19 14:55:00|20061.78|19941.78|20042.93|19922.93|20063.18|19943.18|20042.93|19922.93|290
1632063600000|2021-09-19 15:00:00|20041.24|19921.24|20067.81|19947.81|20070.96|19950.96|20031.7|19911.7|286
1632063900000|2021-09-19 15:05:00|20067.83|19947.83|20078.85|19958.85|20091.89|19971.89|20067.73|19947.73|281
1632064200000|2021-09-19 15:10:00|20078.8|19958.8|20041.37|19921.37|20078.87|19958.87|20031.37|19911.37|275
1632064500000|2021-09-19 15:15:00|20041.49|19921.49|20082|19962|20088.72|19968.72|20041.41|19921.41|286
1632064800000|2021-09-19 15:20:00|20082.19|19962.19|20084.72|19964.72|20104.99|19984.99|20080.83|19960.83|271
1632065100000|2021-09-19 15:25:00|20084.74|19964.74|20106.61|19986.61|20108.49|19988.49|20083.43|19963.43|268
1632065400000|2021-09-19 15:30:00|20106.19|19986.19|20097|19977|20117.54|19997.54|20097|19977|282
1632065700000|2021-09-19 15:35:00|20097.03|19977.03|20156.14|20036.14|20156.38|20036.38|20096.3|19976.3|284
1632066000000|2021-09-19 15:40:00|20155.94|20035.94|20159.88|20039.88|20187|20067|20154.2|20034.2|286
1632066300000|2021-09-19 15:45:00|20160.06|20040.06|20137.58|20017.58|20171.94|20051.94|20136.76|20016.76|280
1632066600000|2021-09-19 15:50:00|20136.94|20016.94|20136.2|20016.2|20146.34|20026.34|20134.37|20014.37|262
1632066900000|2021-09-19 15:55:00|20136.29|20016.29|20106.66|19986.66|20139.69|20019.69|20106.54|19986.54|286
1632067200000|2021-09-19 16:00:00|20106.63|19986.63|20112.93|19992.93|20150.61|20030.61|20101.56|19981.56|294
1632067500000|2021-09-19 16:05:00|20113.11|19993.11|20090.24|19970.24|20113.11|19993.11|20067.88|19947.88|290
1632067800000|2021-09-19 16:10:00|20090.04|19970.04|20119.18|19999.18|20124.42|20004.42|20087.61|19967.61|281
1632068100000|2021-09-19 16:15:00|20119.17|19999.17|20146.12|20026.12|20157.38|20037.38|20119.16|19999.16|292
1632068400000|2021-09-19 16:20:00|20145.79|20025.79|20136.9|20016.9|20158.09|20038.09|20136.9|20016.9|280
1632068700000|2021-09-19 16:25:00|20136.43|20016.43|20109.24|19989.24|20136.43|20016.43|20107.05|19987.05|284
1632069000000|2021-09-19 16:30:00|20109.4|19989.4|20140.42|20020.42|20142.73|20022.73|20107.6|19987.6|291
1632069300000|2021-09-19 16:35:00|20140.44|20020.44|20167.28|20047.28|20170.29|20050.29|20137.56|20017.56|285
1632069600000|2021-09-19 16:40:00|20167.37|20047.37|20108.44|19988.44|20168.84|20048.84|20108.44|19988.44|290
1632069900000|2021-09-19 16:45:00|20108.13|19988.13|20133.38|20013.38|20145.44|20025.44|20101.08|19981.08|296
1632070200000|2021-09-19 16:50:00|20131.85|20011.85|20114.15|19994.15|20141.74|20021.74|20114.15|19994.15|283
1632070500000|2021-09-19 16:55:00|20114.26|19994.26|20085.59|19965.59|20114.26|19994.26|20085.59|19965.59|291
1632070800000|2021-09-19 17:00:00|20085.48|19965.48|20120.71|20000.71|20120.92|20000.92|20078.51|19958.51|289
1632071100000|2021-09-19 17:05:00|20120.56|20000.56|20141.6|20021.6|20141.6|20021.6|20120.56|20000.56|286
1632071400000|2021-09-19 17:10:00|20142.31|20022.31|20108.07|19988.07|20150.04|20030.04|20107.51|19987.51|286
1632071700000|2021-09-19 17:15:00|20108.3|19988.3|20133.13|20013.13|20133.13|20013.13|20102.23|19982.23|274
1632072000000|2021-09-19 17:20:00|20133.33|20013.33|20129.85|20009.85|20137.55|20017.55|20127.91|20007.91|276
1632072300000|2021-09-19 17:25:00|20129.49|20009.49|20046.7|19926.7|20129.49|20009.49|20045.52|19925.52|293
1632072600000|2021-09-19 17:30:00|20046.92|19926.92|20006.29|19886.29|20055.07|19935.07|19996.96|19876.96|294
1632072900000|2021-09-19 17:35:00|20006.88|19886.88|20011.71|19891.71|20024.44|19904.44|20006.2|19886.2|287
1632073200000|2021-09-19 17:40:00|20010.61|19890.61|19969.24|19849.24|20011.08|19891.08|19968.37|19848.37|292
1632073500000|2021-09-19 17:45:00|19969.39|19849.39|19972.67|19852.67|19984.32|19864.32|19968.45|19848.45|287
1632073800000|2021-09-19 17:50:00|19971.48|19851.48|19973.01|19853.01|19973.01|19853.01|19953.06|19833.06|287
1632074100000|2021-09-19 17:55:00|19973.49|19853.49|20013.31|19893.31|20017.83|19897.83|19973.49|19853.49|285
1632074400000|2021-09-19 18:00:00|20013.3|19893.3|19997.87|19877.87|20026.71|19906.71|19995.08|19875.08|293
1632074700000|2021-09-19 18:05:00|19998.04|19878.04|20030.74|19910.74|20030.74|19910.74|19988.77|19868.77|290
1632075000000|2021-09-19 18:10:00|20030.79|19910.79|20045.37|19925.37|20046.21|19926.21|20030.41|19910.41|289
1632075300000|2021-09-19 18:15:00|20045.2|19925.2|20022.28|19902.28|20047.6|19927.6|20021.89|19901.89|277
1632075600000|2021-09-19 18:20:00|20022.51|19902.51|20051.88|19931.88|20051.88|19931.88|20011.56|19891.56|267
1632075900000|2021-09-19 18:25:00|20052.11|19932.11|20097.02|19977.02|20097.02|19977.02|20051.35|19931.35|283
1632076200000|2021-09-19 18:30:00|20095.86|19975.86|20186.91|20066.91|20187.01|20067.01|20094.56|19974.56|293
1632076500000|2021-09-19 18:35:00|20186.94|20066.94|20168.97|20048.97|20186.94|20066.94|20168.97|20048.97|291
1632076800000|2021-09-19 18:40:00|20169.07|20049.07|20120.7|20000.7|20169.54|20049.54|20118.7|19998.7|283
1632077100000|2021-09-19 18:45:00|20120.46|20000.46|20091.28|19971.28|20120.46|20000.46|20091.24|19971.24|276
1632077400000|2021-09-19 18:50:00|20091.19|19971.19|20114.79|19994.79|20114.9|19994.9|20086.02|19966.02|274
1632077700000|2021-09-19 18:55:00|20115.21|19995.21|20114.18|19994.18|20129.02|20009.02|20113.88|19993.88|276
1632078000000|2021-09-19 19:00:00|20114.44|19994.44|20132.83|20012.83|20138.64|20018.64|20108.25|19988.25|286
1632078300000|2021-09-19 19:05:00|20131.9|20011.9|20113.04|19993.04|20131.9|20011.9|20112.14|19992.14|276
1632078600000|2021-09-19 19:10:00|20112.73|19992.73|20088.38|19968.38|20112.73|19992.73|20084.71|19964.71|274
1632078900000|2021-09-19 19:15:00|20088.06|19968.06|20083.38|19963.38|20091.16|19971.16|20077.79|19957.79|269
1632079200000|2021-09-19 19:20:00|20083.32|19963.32|20062.31|19942.31|20083.32|19963.32|20046.56|19926.56|292
1632079500000|2021-09-19 19:25:00|20062.21|19942.21|20068.66|19948.66|20078.59|19958.59|20057.2|19937.2|283
1632079800000|2021-09-19 19:30:00|20067.72|19947.72|20042.73|19922.73|20067.72|19947.72|20042.73|19922.73|288
1632080100000|2021-09-19 19:35:00|20042.67|19922.67|20042.05|19922.05|20056.15|19936.15|20039.09|19919.09|268
1632080400000|2021-09-19 19:40:00|20041.97|19921.97|20032.43|19904.43|20046.57|19926.57|20022.06|19902.06|288
1632080700000|2021-09-19 19:45:00|20032.38|19904.38|19997.78|19869.78|20047.11|19919.11|19994.05|19866.05|286
1632081000000|2021-09-19 19:50:00|19998.26|19870.26|19984.02|19856.02|20000.81|19872.81|19979.01|19851.01|285
1632081300000|2021-09-19 19:55:00|19983.49|19855.49|19957.65|19829.65|19984.46|19856.46|19951.58|19823.58|287
1632081600000|2021-09-19 20:00:00|19958.57|19830.57|19933.64|19805.64|19959.03|19831.03|19898.81|19770.81|293
1632081900000|2021-09-19 20:05:00|19933.48|19805.48|20030.76|19902.76|20031.02|19903.02|19933.48|19805.48|294
1632082200000|2021-09-19 20:10:00|20030.91|19902.91|19987.09|19859.09|20031.75|19903.75|19986.2|19858.2|290
1632082500000|2021-09-19 20:15:00|19987.03|19859.03|20024.32|19896.32|20024.32|19896.32|19969.01|19841.01|281
1632082800000|2021-09-19 20:20:00|20024.61|19896.61|20010.28|19882.28|20026.57|19898.57|20004.5|19876.5|278
1632083100000|2021-09-19 20:25:00|20010.16|19882.16|20001.1|19873.1|20010.78|19882.78|19991.33|19863.33|290
1632083400000|2021-09-19 20:30:00|20000.77|19872.77|20022.94|19894.94|20025.91|19897.91|20000.7|19872.7|271
1632083700000|2021-09-19 20:35:00|20023.14|19895.14|20043.57|19915.57|20046.68|19918.68|20021.54|19893.54|274
1632084000000|2021-09-19 20:40:00|20044.43|19916.43|20064.35|19936.35|20072.63|19944.63|20044.28|19916.28|265
1632084300000|2021-09-19 20:45:00|20063.72|19935.72|20046.22|19918.22|20064.25|19936.25|20028.86|19900.86|270
1632084600000|2021-09-19 20:50:00|20046.62|19918.62|20053.27|19925.27|20060.57|19932.57|20046.1|19918.1|277
1632084900000|2021-09-19 20:55:00|20053.12|19925.12|20056.44|19928.44|20058.49|19930.49|20039.26|19911.26|280
1632085200000|2021-09-19 21:00:00|20056.41|19928.41|20072.69|19944.69|20087.15|19959.15|20055.56|19927.56|277
1632085500000|2021-09-19 21:05:00|20072.93|19944.93|20078.82|19950.82|20094.08|19966.08|20072.75|19944.75|266
1632085800000|2021-09-19 21:10:00|20078.67|19950.67|20041.2|19913.2|20080.17|19952.17|20040.07|19912.07|274
1632086100000|2021-09-19 21:15:00|20041.45|19913.45|20004.57|19876.57|20048.75|19920.75|20004.34|19876.34|264
1632086400000|2021-09-19 21:20:00|20004.55|19876.55|19979.36|19851.36|20004.55|19876.55|19978.39|19850.39|282
1632086700000|2021-09-19 21:25:00|19978.93|19850.93|19933.76|19805.76|19978.93|19850.93|19929.51|19801.51|289
1632087000000|2021-09-19 21:30:00|19933.61|19805.61|19944.8|19816.8|19945.65|19817.65|19932.61|19804.61|287
1632087300000|2021-09-19 21:35:00|19945.24|19817.24|19971.16|19843.16|19971.21|19843.21|19945.24|19817.24|281
1632087600000|2021-09-19 21:40:00|19971.2|19843.2|20007.53|19879.53|20015.37|19887.37|19971.07|19843.07|277
1632087900000|2021-09-19 21:45:00|20007.42|19879.42|19931.12|19803.12|20007.42|19879.42|19931.12|19803.12|286
1632088200000|2021-09-19 21:50:00|19930.37|19802.37|19927.14|19799.14|19932.77|19804.77|19907.03|19779.03|286
1632088500000|2021-09-19 21:55:00|19927.31|19799.31|19960.18|19832.18|19960.89|19832.89|19926.06|19798.06|263
1632088800000|2021-09-19 22:00:00|19960.4|19832.4|20000.78|19880.78|20018.42|19890.42|19960.1|19832.1|290
1632089100000|2021-09-19 22:05:00|20001.36|19881.36|19994.35|19874.35|20032.84|19912.84|19994.35|19874.35|295
1632089400000|2021-09-19 22:10:00|19994.2|19874.2|19920.52|19800.52|19997.2|19877.2|19920.52|19800.52|289
1632089700000|2021-09-19 22:15:00|19920.59|19800.59|19830.51|19710.51|19931.44|19811.44|19830.36|19710.36|291
1632090000000|2021-09-19 22:20:00|19830.54|19710.54|19742.97|19622.97|19830.54|19710.54|19708.27|19588.27|295
1632090300000|2021-09-19 22:25:00|19743.07|19623.07|19789.94|19669.94|19789.94|19669.94|19729.45|19609.45|295
1632090600000|2021-09-19 22:30:00|19790.22|19670.22|19786.81|19666.81|19829.67|19709.67|19775.85|19655.85|270
1632090900000|2021-09-19 22:35:00|19734.77|19614.77|19725.7|19605.7|19734.84|19614.84|19723.29|19603.29|58
1632091200000|2021-09-19 22:40:00|19725.07|19605.07|19710.6|19590.6|19729.84|19609.84|19693.95|19573.95|291
1632091500000|2021-09-19 22:45:00|19710.66|19590.66|19736.19|19616.19|19736.19|19616.19|19618.46|19498.46|296
1632091800000|2021-09-19 22:50:00|19736.54|19616.54|19660.16|19540.16|19750.26|19630.26|19660.16|19540.16|293
1632092100000|2021-09-19 22:55:00|19660.57|19540.57|19693.32|19573.32|19708.57|19588.57|19659.91|19539.91|295
1632092400000|2021-09-19 23:00:00|19693.04|19573.04|19743.76|19623.76|19749.62|19629.62|19681.09|19561.09|294
1632092700000|2021-09-19 23:05:00|19744.41|19624.41|19681.86|19561.86|19746.73|19626.73|19681.86|19561.86|285
1632093000000|2021-09-19 23:10:00|19681.28|19561.28|19688.49|19568.49|19688.49|19568.49|19651.71|19531.71|295
1632093300000|2021-09-19 23:15:00|19688.92|19568.92|19733.81|19613.81|19737.58|19617.58|19686.61|19566.61|290
1632093600000|2021-09-19 23:20:00|19734.29|19614.29|19748.53|19628.53|19748.55|19628.55|19718.48|19598.48|289
1632093900000|2021-09-19 23:25:00|19748.58|19628.58|19787.63|19667.63|19788.85|19668.85|19748.58|19628.58|292
1632094200000|2021-09-19 23:30:00|19787.64|19667.64|19831.07|19711.07|19835.24|19715.24|19778.41|19658.41|290
1632094500000|2021-09-19 23:35:00|19829.9|19709.9|19829.1|19709.1|19844.58|19724.58|19821.98|19701.98|281
1632094800000|2021-09-19 23:40:00|19828.73|19708.73|19819.01|19699.01|19829.1|19709.1|19811.3|19691.3|275
1632095100000|2021-09-19 23:45:00|19819.19|19699.19|19793.92|19673.92|19823.49|19703.49|19793.92|19673.92|278
1632095400000|2021-09-19 23:50:00|19793.61|19673.61|19796.7|19676.7|19809.06|19689.06|19789.93|19669.93|282
1632095700000|2021-09-19 23:55:00|19796.98|19676.98|19822.5|19702.5|19824.74|19704.74|19796.98|19676.98|288
1632096000000|2021-09-20 00:00:00|19822.74|19702.74|19808.16|19688.16|19875.57|19755.57|19808.1|19688.1|296
1632096300000|2021-09-20 00:05:00|19808.26|19688.26|19756.68|19636.68|19808.26|19688.26|19756.68|19636.68|288
1632096600000|2021-09-20 00:10:00|19756.41|19636.41|19723.68|19603.68|19756.41|19636.41|19694.84|19574.84|289
1632096900000|2021-09-20 00:15:00|19724.07|19604.07|19686.82|19566.82|19745.15|19625.15|19686.82|19566.82|291
1632097200000|2021-09-20 00:20:00|19686.76|19566.76|19556.24|19436.24|19687.02|19567.02|19517.82|19397.82|297
1632097500000|2021-09-20 00:25:00|19556.04|19436.04|19510.75|19390.75|19556.04|19436.04|19450.32|19330.32|300
1632097800000|2021-09-20 00:30:00|19511.39|19391.39|19528.7|19408.7|19528.7|19408.7|19448.41|19328.41|297
1632098100000|2021-09-20 00:35:00|19529.13|19409.13|19552.55|19432.55|19554.05|19434.05|19473.05|19353.05|296
1632098400000|2021-09-20 00:40:00|19552.74|19432.74|19550.47|19430.47|19570.7|19450.7|19539.76|19419.76|294
1632098700000|2021-09-20 00:45:00|19550.6|19430.6|19518.42|19398.42|19557.38|19437.38|19518.11|19398.11|292
1632099000000|2021-09-20 00:50:00|19518.18|19398.18|19502.43|19382.43|19518.42|19398.42|19473.69|19353.69|295
1632099300000|2021-09-20 00:55:00|19502.42|19382.42|19529.36|19409.36|19539.78|19419.78|19486.54|19366.54|295
1632099600000|2021-09-20 01:00:00|19529.9|19409.9|19558.82|19438.82|19558.82|19438.82|19499.98|19379.98|288
1632099900000|2021-09-20 01:05:00|19560.77|19440.77|19616.01|19496.01|19616.92|19496.92|19560.77|19440.77|287
1632100200000|2021-09-20 01:10:00|19615.58|19495.58|19590.43|19470.43|19615.82|19495.82|19581.9|19461.9|285
1632100500000|2021-09-20 01:15:00|19590.39|19470.39|19597.43|19477.43|19622.44|19502.44|19589.27|19469.27|293
1632100800000|2021-09-20 01:20:00|19596.81|19476.81|19611.61|19491.61|19611.61|19491.61|19588.12|19468.12|287
1632101100000|2021-09-20 01:25:00|19612.21|19492.21|19634.5|19514.5|19645.04|19525.04|19612.21|19492.21|291
1632101400000|2021-09-20 01:30:00|19633.89|19513.89|19631.44|19511.44|19647.39|19527.39|19629.6|19509.6|282
1632101700000|2021-09-20 01:35:00|19631.06|19511.06|19670.94|19550.94|19672.49|19552.49|19631.03|19511.03|286
1632102000000|2021-09-20 01:40:00|19670.74|19550.74|19680.46|19560.46|19686.68|19566.68|19667.51|19547.51|287
1632102300000|2021-09-20 01:45:00|19680.89|19560.89|19659.2|19539.2|19684.27|19564.27|19656.48|19536.48|293
1632102600000|2021-09-20 01:50:00|19659.15|19539.15|19692.92|19572.92|19695.77|19575.77|19659.15|19539.15|287
1632102900000|2021-09-20 01:55:00|19692.95|19572.95|19716.02|19596.02|19719.61|19599.61|19691.52|19571.52|288
1632103200000|2021-09-20 02:00:00|19715.75|19595.75|19684.85|19564.85|19715.75|19595.75|19682.58|19562.58|284
1632103500000|2021-09-20 02:05:00|19684.91|19564.91|19655.45|19535.45|19685.06|19565.06|19655.45|19535.45|280
1632103800000|2021-09-20 02:10:00|19655.85|19535.85|19651.48|19531.48|19673.03|19553.03|19650.92|19530.92|293
1632104100000|2021-09-20 02:15:00|19651.22|19531.22|19604.28|19484.28|19658.54|19538.54|19604.28|19484.28|293
1632104400000|2021-09-20 02:20:00|19604.07|19484.07|19563.35|19443.35|19604.07|19484.07|19562.81|19442.81|283
1632104700000|2021-09-20 02:25:00|19563.01|19443.01|19496.77|19376.77|19564.3|19444.3|19496.77|19376.77|289
1632105000000|2021-09-20 02:30:00|19496.66|19376.66|19151.28|19031.28|19496.66|19376.66|19151.28|19031.28|295
1632105300000|2021-09-20 02:35:00|19145.2|19025.2|19173.41|19053.41|19236.09|19116.09|19073.53|18953.53|300
1632105600000|2021-09-20 02:40:00|19173.66|19053.66|19140.81|19020.81|19195.44|19075.44|19111.35|18991.35|300
1632105900000|2021-09-20 02:45:00|19141.31|19021.31|19181.57|19061.57|19184.21|19064.21|19117.2|18997.2|297
1632106200000|2021-09-20 02:50:00|19181.35|19061.35|19132.53|19012.53|19182.08|19062.08|19132.21|19012.21|299
1632106500000|2021-09-20 02:55:00|19132.59|19012.59|19077.63|18957.63|19155.2|19035.2|19077.63|18957.63|295
1632106800000|2021-09-20 03:00:00|19077.37|18957.37|18902.15|18782.15|19115.51|18995.51|18757.34|18637.34|299
1632107100000|2021-09-20 03:05:00|18906.93|18786.93|18906.44|18786.44|18934.72|18814.72|18811.22|18691.22|299
1632107400000|2021-09-20 03:10:00|18906.95|18786.95|18931.4|18811.4|18967.1|18847.1|18906.95|18786.95|299
1632107700000|2021-09-20 03:15:00|18931.97|18811.97|19048.14|18928.14|19049.06|18929.06|18931.97|18811.97|298
1632108000000|2021-09-20 03:20:00|19048.06|18928.06|19086.22|18966.22|19104.79|18984.79|19042.94|18922.94|297
1632108300000|2021-09-20 03:25:00|19085.7|18965.7|19012.31|18892.31|19098.42|18978.42|19012.31|18892.31|293
1632108600000|2021-09-20 03:30:00|19014.09|18894.09|19033.95|18913.95|19061.54|18941.54|19008.77|18888.77|297
1632108900000|2021-09-20 03:35:00|19033.75|18913.75|18951|18831|19035.12|18915.12|18950.49|18830.49|297
1632109200000|2021-09-20 03:40:00|18952.28|18832.28|18996.5|18876.5|19003.3|18883.3|18946.87|18826.87|295
1632109500000|2021-09-20 03:45:00|18996.29|18876.29|18999.37|18879.37|19025.8|18905.8|18953.16|18833.16|294
1632109800000|2021-09-20 03:50:00|18999.02|18879.02|18974.86|18854.86|19025.23|18905.23|18971.57|18851.57|300
1632110100000|2021-09-20 03:55:00|18975.51|18855.51|18954.55|18834.55|18989.62|18869.62|18942.23|18822.23|295
1632110400000|2021-09-20 04:00:00|18954.12|18834.12|18899.68|18779.68|18954.12|18834.12|18871.41|18751.41|297
1632110700000|2021-09-20 04:05:00|18898.88|18778.88|18799.7|18679.7|18900.16|18780.16|18798.13|18678.13|296
1632111000000|2021-09-20 04:10:00|18799.89|18679.89|18763.91|18643.91|18832.7|18712.7|18763.91|18643.91|297
1632111300000|2021-09-20 04:15:00|18762.84|18642.84|18885.56|18765.56|18897.09|18777.09|18756.16|18636.16|296
1632111600000|2021-09-20 04:20:00|18885.87|18765.87|18937.29|18817.29|18939.67|18819.67|18866.16|18746.16|295
1632111900000|2021-09-20 04:25:00|18937.5|18817.5|18970.74|18850.74|18975.17|18855.17|18936.26|18816.26|289
1632112200000|2021-09-20 04:30:00|18971.03|18851.03|19015.19|18895.19|19015.19|18895.19|18970.16|18850.16|291
1632112500000|2021-09-20 04:35:00|19014.84|18894.84|19037.7|18917.7|19037.7|18917.7|19002.5|18882.5|294
1632112800000|2021-09-20 04:40:00|19037.83|18917.83|19040.06|18920.06|19040.06|18920.06|19028.06|18908.06|294
1632113100000|2021-09-20 04:45:00|19041.15|18921.15|19004.77|18884.77|19041.7|18921.7|19000.54|18880.54|285
1632113400000|2021-09-20 04:50:00|19004.74|18884.74|19061.79|18941.79|19081.89|18961.89|19004.15|18884.15|291
1632113700000|2021-09-20 04:55:00|19061.72|18941.72|19012.1|18892.1|19062.12|18942.12|19009.22|18889.22|284
1632114000000|2021-09-20 05:00:00|19011.87|18891.87|19057.1|18937.1|19068.29|18948.29|19000.16|18880.16|289
1632114300000|2021-09-20 05:05:00|19057.69|18937.69|19062.38|18942.38|19062.38|18942.38|19035.8|18915.8|285
1632114600000|2021-09-20 05:10:00|19063.08|18943.08|19087.64|18967.64|19087.64|18967.64|19063.01|18943.01|282
1632114900000|2021-09-20 05:15:00|19088.55|18968.55|19081.92|18961.92|19107.33|18987.33|19070.7|18950.7|285
1632115200000|2021-09-20 05:20:00|19081.69|18961.69|19069.84|18949.84|19083.18|18963.18|19067.95|18947.95|282
1632115500000|2021-09-20 05:25:00|19069.92|18949.92|19090.3|18970.3|19090.3|18970.3|19065.08|18945.08|285
1632115800000|2021-09-20 05:30:00|19090.4|18970.4|19040.39|18920.39|19092.41|18972.41|19036.52|18916.52|274
1632116100000|2021-09-20 05:35:00|19040.15|18920.15|19014.33|18894.33|19044.39|18924.39|19014.33|18894.33|279
1632116400000|2021-09-20 05:40:00|19012.9|18892.9|18973.17|18853.17|19017.86|18897.86|18973.17|18853.17|285
1632116700000|2021-09-20 05:45:00|18973.02|18853.02|18981.6|18861.6|19027.66|18907.66|18972.67|18852.67|280
1632117000000|2021-09-20 05:50:00|18981.14|18861.14|19000.92|18880.92|19002.99|18882.99|18978.57|18858.57|289
1632117300000|2021-09-20 05:55:00|19000.9|18880.9|19042.33|18922.33|19051.53|18931.53|18998.33|18878.33|289
1632117600000|2021-09-20 06:00:00|19044.07|18924.07|19065.23|18945.23|19081.14|18961.14|19042.97|18922.97|280
1632117900000|2021-09-20 06:05:00|19064.59|18944.59|19013.16|18893.16|19064.59|18944.59|19012.47|18892.47|286
1632118200000|2021-09-20 06:10:00|19012.67|18892.67|18955.42|18835.42|19012.67|18892.67|18955.42|18835.42|290
1632118500000|2021-09-20 06:15:00|18955.41|18835.41|18959.35|18839.35|18964.81|18844.81|18943.73|18823.73|296
1632118800000|2021-09-20 06:20:00|18959.24|18839.24|18969.57|18849.57|18969.57|18849.57|18911.18|18791.18|288
1632119100000|2021-09-20 06:25:00|18969.93|18849.93|18960.57|18840.57|18993.99|18873.99|18958.71|18838.71|292
1632119400000|2021-09-20 06:30:00|18960.54|18840.54|18909.56|18789.56|18968.94|18848.94|18908.31|18788.31|298
1632119700000|2021-09-20 06:35:00|18909.78|18789.78|18871.87|18751.87|18927.68|18807.68|18871.26|18751.26|293
1632120000000|2021-09-20 06:40:00|18872.07|18752.07|18874.7|18754.7|18882.24|18762.24|18871.9|18751.9|292
1632120300000|2021-09-20 06:45:00|18874.13|18754.13|18891.89|18771.89|18910.89|18790.89|18853.46|18733.46|297
1632120600000|2021-09-20 06:50:00|18892.29|18772.29|18896.23|18776.23|18899.75|18779.75|18857.07|18737.07|290
1632120900000|2021-09-20 06:55:00|18896.34|18776.34|18924.77|18804.77|18926.82|18806.82|18886.11|18766.11|288
1632121200000|2021-09-20 07:00:00|18924.95|18804.95|19000.8|18880.8|19033.07|18913.07|18924.95|18804.95|294
1632121500000|2021-09-20 07:05:00|19000.1|18880.1|18927.29|18807.29|19000.1|18880.1|18927.1|18807.1|290
1632121800000|2021-09-20 07:10:00|18927.43|18807.43|18906.8|18786.8|18927.43|18807.43|18897.49|18777.49|289
1632122100000|2021-09-20 07:15:00|18906.51|18786.51|18846.47|18726.47|18906.52|18786.52|18846.38|18726.38|288
1632122400000|2021-09-20 07:20:00|18846.38|18726.38|18851.74|18731.74|18852.45|18732.45|18787.33|18667.33|293
1632122700000|2021-09-20 07:25:00|18851.66|18731.66|18802.88|18682.88|18851.96|18731.96|18802.3|18682.3|295
1632123000000|2021-09-20 07:30:00|18802.07|18682.07|18592.24|18472.24|18815.3|18695.3|18591.77|18471.77|295
1632123300000|2021-09-20 07:35:00|18587.48|18467.48|18551.39|18431.39|18587.48|18467.48|18482.5|18362.5|298
1632123600000|2021-09-20 07:40:00|18551.26|18431.26|18538.96|18418.96|18578.08|18458.08|18507.37|18387.37|299
1632123900000|2021-09-20 07:45:00|18540.03|18420.03|18549.28|18429.28|18638.33|18518.33|18536.04|18416.04|298
1632124200000|2021-09-20 07:50:00|18548.99|18428.99|18486.39|18366.39|18548.99|18428.99|18471.33|18351.33|298
1632124500000|2021-09-20 07:55:00|18487.89|18367.89|18538.16|18418.16|18538.16|18418.16|18448.22|18328.22|298
1632124800000|2021-09-20 08:00:00|18538.93|18418.93|18571.14|18451.14|18571.14|18451.14|18504.08|18384.08|296
1632125100000|2021-09-20 08:05:00|18571.76|18451.76|18620.48|18500.48|18622.3|18502.3|18539.88|18419.88|299
1632125400000|2021-09-20 08:10:00|18619.18|18499.18|18588.04|18468.04|18661.56|18541.56|18588.04|18468.04|297
1632125700000|2021-09-20 08:15:00|18588.05|18468.05|18532.65|18412.65|18589.91|18469.91|18530.18|18410.18|297
1632126000000|2021-09-20 08:20:00|18533.08|18413.08|18624.86|18504.86|18624.86|18504.86|18522.86|18402.86|298
1632126300000|2021-09-20 08:25:00|18625.01|18505.01|18624.92|18504.92|18642.3|18522.3|18622.08|18502.08|291
1632126600000|2021-09-20 08:30:00|18624.83|18504.83|18644.3|18524.3|18644.41|18524.41|18599.53|18479.53|296
1632126900000|2021-09-20 08:35:00|18644.73|18524.73|18681.74|18561.74|18681.74|18561.74|18625.66|18505.66|292
1632127200000|2021-09-20 08:40:00|18682.07|18562.07|18702.31|18582.31|18702.77|18582.77|18679.59|18559.59|295
1632127500000|2021-09-20 08:45:00|18702.36|18582.36|18686.52|18566.52|18722.52|18602.52|18685.39|18565.39|295
1632127800000|2021-09-20 08:50:00|18686.65|18566.65|18753.77|18633.77|18754.22|18634.22|18674.96|18554.96|292
1632128100000|2021-09-20 08:55:00|18753.48|18633.48|18735.1|18615.1|18765.52|18645.52|18731.27|18611.27|293
1632128400000|2021-09-20 09:00:00|18735.17|18615.17|18694.42|18574.42|18735.17|18615.17|18660.87|18540.87|296
1632128700000|2021-09-20 09:05:00|18694.96|18574.96|18739.58|18619.58|18742.54|18622.54|18688.99|18568.99|294
1632129000000|2021-09-20 09:10:00|18739.35|18619.35|18728.34|18608.34|18749.21|18629.21|18727.31|18607.31|291
1632129300000|2021-09-20 09:15:00|18728.04|18608.04|18779.51|18659.51|18780.37|18660.37|18727.64|18607.64|288
1632129600000|2021-09-20 09:20:00|18779.31|18659.31|18731.49|18611.49|18779.42|18659.42|18731.49|18611.49|290
1632129900000|2021-09-20 09:25:00|18731.08|18611.08|18691.18|18571.18|18733.67|18613.67|18690.21|18570.21|285
1632130200000|2021-09-20 09:30:00|18691|18571|18650.84|18530.84|18698.83|18578.83|18646.39|18526.39|295
1632130500000|2021-09-20 09:35:00|18650.11|18530.11|18670.06|18550.06|18679.06|18559.06|18650.11|18530.11|289
1632130800000|2021-09-20 09:40:00|18670.55|18550.55|18616.2|18496.2|18675.35|18555.35|18616.2|18496.2|289
1632131100000|2021-09-20 09:45:00|18616.34|18496.34|18626.39|18506.39|18643.26|18523.26|18599.13|18479.13|292
1632131400000|2021-09-20 09:50:00|18627.2|18507.2|18620.97|18500.97|18666.09|18546.09|18620.97|18500.97|293
1632131700000|2021-09-20 09:55:00|18619.63|18499.63|18568.36|18448.36|18619.63|18499.63|18565.13|18445.13|296
1632132000000|2021-09-20 10:00:00|18568.3|18448.3|18576.01|18456.01|18608.88|18488.88|18565.02|18445.02|297
1632132300000|2021-09-20 10:05:00|18573.52|18453.52|18545.43|18425.43|18582.44|18462.44|18545.43|18425.43|288
1632132600000|2021-09-20 10:10:00|18545.04|18425.04|18547.18|18427.18|18547.18|18427.18|18427.36|18307.36|299
1632132900000|2021-09-20 10:15:00|18546.8|18426.8|18745.62|18625.62|18745.62|18625.62|18546.8|18426.8|297
1632133200000|2021-09-20 10:20:00|18749.7|18629.7|18699.21|18579.21|18783.91|18663.91|18699.21|18579.21|297
1632133500000|2021-09-20 10:25:00|18699.27|18579.27|18645.79|18525.79|18706.69|18586.69|18634.07|18514.07|297
1632133800000|2021-09-20 10:30:00|18645.6|18525.6|18567.28|18447.28|18688.58|18568.58|18567.15|18447.15|299
1632134100000|2021-09-20 10:35:00|18567.33|18447.33|18503.68|18383.68|18568.96|18448.96|18503.58|18383.58|297
1632134400000|2021-09-20 10:40:00|18503.86|18383.86|18447.59|18327.59|18516.15|18396.15|18447.59|18327.59|295
1632134700000|2021-09-20 10:45:00|18446.31|18326.31|18552.86|18432.86|18564.99|18444.99|18401.69|18281.69|297
1632135000000|2021-09-20 10:50:00|18552.72|18432.72|18496.03|18376.03|18554.49|18434.49|18496.03|18376.03|298
1632135300000|2021-09-20 10:55:00|18495.67|18375.67|18465.23|18345.23|18495.67|18375.67|18455.74|18335.74|293
1632135600000|2021-09-20 11:00:00|18465.15|18345.15|18396.94|18276.94|18473.01|18353.01|18368.31|18248.31|296
1632135900000|2021-09-20 11:05:00|18396.7|18276.7|18282.47|18162.47|18399.91|18279.91|18193.14|18073.14|298
1632136200000|2021-09-20 11:10:00|18282.62|18162.62|18235.26|18115.26|18344.66|18224.66|18218.45|18098.45|300
1632136500000|2021-09-20 11:15:00|18233.76|18113.76|18204.07|18084.07|18262.57|18142.57|18198.69|18078.69|299
1632136800000|2021-09-20 11:20:00|18204.12|18084.12|18182.06|18062.06|18264.09|18144.09|18182.06|18062.06|299
1632137100000|2021-09-20 11:25:00|18182.66|18062.66|17997.71|17877.71|18190.58|18070.58|17946.2|17826.2|300
1632137400000|2021-09-20 11:30:00|17997.66|17877.66|18125.78|18005.78|18139.31|18019.31|17970.77|17850.77|297
1632137700000|2021-09-20 11:35:00|18125.12|18005.12|18048.58|17928.58|18155.52|18035.52|18048.58|17928.58|296
1632138000000|2021-09-20 11:40:00|18047.22|17927.22|17797.76|17677.76|18059.67|17939.67|17781.34|17661.34|300
1632138300000|2021-09-20 11:45:00|17798.66|17678.66|17813.69|17693.69|17957.92|17837.92|17786.87|17666.87|297
1632138600000|2021-09-20 11:50:00|17813.07|17693.07|17855.47|17735.47|17923.25|17803.25|17765.69|17645.69|299
1632138900000|2021-09-20 11:55:00|17855.42|17735.42|17975.82|17855.82|17982.68|17862.68|17854.74|17734.74|298
1632139200000|2021-09-20 12:00:00|17975.8|17855.8|18078.33|17958.33|18124.94|18004.94|17962.76|17842.76|299
1632139500000|2021-09-20 12:05:00|18078.79|17958.79|17986.98|17866.98|18079.41|17959.41|17980.18|17860.18|298
1632139800000|2021-09-20 12:10:00|17985.74|17865.74|17891.65|17771.65|17995.67|17875.67|17887.9|17767.9|297
1632140100000|2021-09-20 12:15:00|17891.57|17771.57|17850.77|17730.77|18024.41|17904.41|17850.77|17730.77|299
1632140400000|2021-09-20 12:20:00|17851.22|17731.22|17830.08|17710.08|17875.6|17755.6|17773.31|17653.31|300
1632140700000|2021-09-20 12:25:00|17829.87|17709.87|17646.99|17526.99|17829.87|17709.87|17620.49|17500.49|297
1632141000000|2021-09-20 12:30:00|17647.26|17527.26|17611.61|17491.61|17788.26|17668.26|17531.3|17411.3|299
1632141300000|2021-09-20 12:35:00|17612.29|17492.29|17372.54|17252.54|17628.57|17508.57|17306.52|17186.52|300
1632141600000|2021-09-20 12:40:00|17376.19|17256.19|17675.08|17555.08|17675.08|17555.08|17346.99|17226.99|300
1632141900000|2021-09-20 12:45:00|17674.69|17554.69|17783.61|17663.61|17858.4|17738.4|17667.25|17547.25|300
1632142200000|2021-09-20 12:50:00|17783.19|17663.19|17946.84|17826.84|17958.97|17838.97|17763.74|17643.74|299
1632142500000|2021-09-20 12:55:00|17947.46|17827.46|17946.82|17826.82|17947.46|17827.46|17879.78|17759.78|297
1632142800000|2021-09-20 13:00:00|17950.61|17830.61|17802.98|17682.98|17958.51|17838.51|17802.98|17682.98|299
1632143100000|2021-09-20 13:05:00|17803.44|17683.44|17881.95|17761.95|17913.36|17793.36|17798.67|17678.67|298
1632143400000|2021-09-20 13:10:00|17880.11|17760.11|17829.85|17709.85|17895.09|17775.09|17779.67|17659.67|299
1632143700000|2021-09-20 13:15:00|17830.22|17710.22|18131.17|18011.17|18132.28|18012.28|17830.22|17710.22|299
1632144000000|2021-09-20 13:20:00|18135.35|18015.35|18091.41|17971.41|18136.58|18016.58|18050.07|17930.07|298
1632144300000|2021-09-20 13:25:00|18091.48|17971.48|18146.93|18026.93|18150.88|18030.88|18084.7|17964.7|299
1632144600000|2021-09-20 13:30:00|18147.36|18027.36|18153.07|18033.07|18209.19|18089.19|18061.56|17941.56|296
1632144900000|2021-09-20 13:35:00|18152.36|18032.36|18123.32|18003.32|18170.42|18050.42|18114.37|17994.37|300
1632145200000|2021-09-20 13:40:00|18123.19|18003.19|18245.65|18125.65|18245.65|18125.65|18123.02|18003.02|298
1632145500000|2021-09-20 13:45:00|18245.71|18125.71|18214.83|18094.83|18258.43|18138.43|18177.53|18057.53|299
1632145800000|2021-09-20 13:50:00|18215.94|18095.94|18345.79|18225.79|18346.42|18226.42|18215.94|18095.94|298
1632146100000|2021-09-20 13:55:00|18346.59|18226.59|18354.83|18234.83|18380.4|18260.4|18331.74|18211.74|300
1632146400000|2021-09-20 14:00:00|18355.03|18235.03|18302.38|18182.38|18361.92|18241.92|18301.75|18181.75|296
1632146700000|2021-09-20 14:05:00|18302.24|18182.24|18303.31|18183.31|18348.39|18228.39|18302.24|18182.24|298
1632147000000|2021-09-20 14:10:00|18302.9|18182.9|18247.25|18127.25|18302.9|18182.9|18209.49|18089.49|298
1632147300000|2021-09-20 14:15:00|18248.06|18128.06|18141.32|18021.32|18248.5|18128.5|18141.32|18021.32|292
1632147600000|2021-09-20 14:20:00|18141.19|18021.19|18176.43|18056.43|18176.86|18056.86|18132.11|18012.11|298
1632147900000|2021-09-20 14:25:00|18176.57|18056.57|18276.03|18156.03|18280.64|18160.64|18174.27|18054.27|297
1632148200000|2021-09-20 14:30:00|18274.99|18154.99|18207.46|18087.46|18274.99|18154.99|18200.83|18080.83|296
1632148500000|2021-09-20 14:35:00|18207.89|18087.89|18232.53|18112.53|18251.63|18131.63|18206.45|18086.45|298
1632148800000|2021-09-20 14:40:00|18232.16|18112.16|18168.33|18048.33|18237.06|18117.06|18168.33|18048.33|297
1632149100000|2021-09-20 14:45:00|18167.95|18047.95|18183.12|18063.12|18246.76|18126.76|18155.83|18035.83|299
1632149400000|2021-09-20 14:50:00|18181.31|18061.31|18233.39|18113.39|18234.21|18114.21|18138.73|18018.73|295
1632149700000|2021-09-20 14:55:00|18233.63|18113.63|18203.76|18083.76|18234.13|18114.13|18203.18|18083.18|292
1632150000000|2021-09-20 15:00:00|18203.67|18083.67|18094.02|17974.02|18203.67|18083.67|18054.64|17934.64|295
1632150300000|2021-09-20 15:05:00|18093.52|17973.52|18125.73|18005.73|18155.67|18035.67|18092.97|17972.97|295
1632150600000|2021-09-20 15:10:00|18128.17|18008.17|18267.48|18147.48|18267.52|18147.52|18128.17|18008.17|297
1632150900000|2021-09-20 15:15:00|18267.79|18147.79|18233.39|18113.39|18274.36|18154.36|18214.33|18094.33|298
1632151200000|2021-09-20 15:20:00|18233.67|18113.67|18222.68|18102.68|18248.47|18128.47|18222.68|18102.68|291
1632151500000|2021-09-20 15:25:00|18222.53|18102.53|18268.35|18148.35|18268.35|18148.35|18221.39|18101.39|292
1632151800000|2021-09-20 15:30:00|18268.51|18148.51|18316.18|18196.18|18369.54|18249.54|18268.51|18148.51|296
1632152100000|2021-09-20 15:35:00|18315.77|18195.77|18221.59|18101.59|18322.77|18202.77|18221.59|18101.59|298
1632152400000|2021-09-20 15:40:00|18221.44|18101.44|18214.01|18094.01|18230.89|18110.89|18207.84|18087.84|291
1632152700000|2021-09-20 15:45:00|18214.62|18094.62|18227.49|18107.49|18234.39|18114.39|18205.27|18085.27|295
1632153000000|2021-09-20 15:50:00|18227.41|18107.41|18152.19|18032.19|18228.81|18108.81|18152.19|18032.19|295
1632153300000|2021-09-20 15:55:00|18152.25|18032.25|18282.06|18162.06|18288.61|18168.61|18144.69|18024.69|298
1632153600000|2021-09-20 16:00:00|18280.77|18160.77|18187.59|18067.59|18280.77|18160.77|18169.81|18049.81|298
1632153900000|2021-09-20 16:05:00|18187.68|18067.68|18192.29|18072.29|18234.41|18114.41|18187.47|18067.47|299
1632154200000|2021-09-20 16:10:00|18191.06|18071.06|18232.06|18112.06|18232.24|18112.24|18129.28|18009.28|296
1632154500000|2021-09-20 16:15:00|18231.87|18111.87|18206.02|18086.02|18270.89|18150.89|18206.02|18086.02|296
1632154800000|2021-09-20 16:20:00|18204.21|18084.21|18263.91|18143.91|18263.91|18143.91|18186.2|18066.2|290
1632155100000|2021-09-20 16:25:00|18264.14|18144.14|18360.59|18240.59|18374.87|18254.87|18264.14|18144.14|297
1632155400000|2021-09-20 16:30:00|18360.95|18240.95|18356.86|18236.86|18409.29|18289.29|18350.35|18230.35|296
1632155700000|2021-09-20 16:35:00|18357.79|18237.79|18394.99|18274.99|18394.99|18274.99|18354.91|18234.91|297
1632156000000|2021-09-20 16:40:00|18395.06|18275.06|18404.21|18284.21|18416.42|18296.42|18388.87|18268.87|299
1632156300000|2021-09-20 16:45:00|18405.29|18285.29|18328.17|18208.17|18407.59|18287.59|18328.17|18208.17|293
1632156600000|2021-09-20 16:50:00|18327.87|18207.87|18271.77|18151.77|18327.87|18207.87|18260.42|18140.42|299
1632156900000|2021-09-20 16:55:00|18271.78|18151.78|18257.64|18137.64|18276.04|18156.04|18255.21|18135.21|295
1632157200000|2021-09-20 17:00:00|18257.73|18137.73|18290.01|18170.01|18317.85|18197.85|18256.6|18136.6|296
1632157500000|2021-09-20 17:05:00|18290.41|18170.41|18214.86|18094.86|18292.78|18172.78|18212.65|18092.65|296
1632157800000|2021-09-20 17:10:00|18214.97|18094.97|18207.74|18087.74|18219.41|18099.41|18200.97|18080.97|293
1632158100000|2021-09-20 17:15:00|18206.92|18086.92|18241.76|18121.76|18243.23|18123.23|18192.03|18072.03|291
1632158400000|2021-09-20 17:20:00|18241.89|18121.89|18268.39|18148.39|18282.15|18162.15|18241.5|18121.5|286
1632158700000|2021-09-20 17:25:00|18268.76|18148.76|18355|18235|18356.99|18236.99|18268.76|18148.76|294
1632159000000|2021-09-20 17:30:00|18354.87|18234.87|18249.03|18129.03|18354.87|18234.87|18249.03|18129.03|297
1632159300000|2021-09-20 17:35:00|18249.2|18129.2|18379.69|18259.69|18379.76|18259.76|18247.87|18127.87|291
1632159600000|2021-09-20 17:40:00|18383.16|18263.16|18359.57|18239.57|18389.88|18269.88|18346.85|18226.85|297
1632159900000|2021-09-20 17:45:00|18359.6|18239.6|18347.36|18227.36|18359.6|18239.6|18330.98|18210.98|294
1632160200000|2021-09-20 17:50:00|18347.07|18227.07|18373.18|18253.18|18373.18|18253.18|18341.32|18221.32|288
1632160500000|2021-09-20 17:55:00|18374.2|18254.2|18348.23|18228.23|18383.33|18263.33|18347.25|18227.25|287
1632160800000|2021-09-20 18:00:00|18348.08|18228.08|18313.43|18193.43|18373.59|18253.59|18313.43|18193.43|298
1632161100000|2021-09-20 18:05:00|18313.12|18193.12|18237.81|18117.81|18313.16|18193.16|18237.36|18117.36|293
1632161400000|2021-09-20 18:10:00|18237.92|18117.92|18218.33|18098.33|18240.49|18120.49|18216.93|18096.93|291
1632161700000|2021-09-20 18:15:00|18217.93|18097.93|18223.06|18103.06|18234.28|18114.28|18215.13|18095.13|287
1632162000000|2021-09-20 18:20:00|18223.02|18103.02|18105.76|17985.76|18223.02|18103.02|18105.76|17985.76|295
1632162300000|2021-09-20 18:25:00|18105.27|17985.27|18086.86|17966.86|18114.74|17994.74|18086.86|17966.86|297
1632162600000|2021-09-20 18:30:00|18086.7|17966.7|18024.2|17904.2|18086.7|17966.7|18019.75|17899.75|298
1632162900000|2021-09-20 18:35:00|18023.85|17903.85|17928.01|17808.01|18025.79|17905.79|17901.86|17781.86|299
1632163200000|2021-09-20 18:40:00|17927.23|17807.23|17937.17|17817.17|17954.14|17834.14|17924.23|17804.23|297
1632163500000|2021-09-20 18:45:00|17937.31|17817.31|18009.69|17889.69|18013.01|17893.01|17929.99|17809.99|298
1632163800000|2021-09-20 18:50:00|18009.77|17889.77|17902.9|17782.9|18015.9|17895.9|17902.9|17782.9|290
1632164100000|2021-09-20 18:55:00|17902.61|17782.61|17875.25|17755.25|17907.18|17787.18|17842.37|17722.37|297
1632164400000|2021-09-20 19:00:00|17875.42|17755.42|17855.37|17735.37|17928.7|17808.7|17850.64|17730.64|299
1632164700000|2021-09-20 19:05:00|17855.33|17735.33|17775.5|17655.5|17874.06|17754.06|17764.21|17644.21|298
1632165000000|2021-09-20 19:10:00|17777.89|17657.89|17748.82|17628.82|17887.36|17767.36|17744.84|17624.84|299
1632165300000|2021-09-20 19:15:00|17749.04|17629.04|17674.41|17554.41|17784.74|17664.74|17674.41|17554.41|297
1632165600000|2021-09-20 19:20:00|17668.96|17548.96|17734.34|17614.34|17737.32|17617.32|17630.79|17510.79|297
1632165900000|2021-09-20 19:25:00|17734.32|17614.32|17689.69|17569.69|17738.45|17618.45|17638.52|17518.52|297
1632166200000|2021-09-20 19:30:00|17691.42|17571.42|17941.02|17821.02|17942.31|17822.31|17691.42|17571.42|300
1632166500000|2021-09-20 19:35:00|17941.14|17821.14|17927.86|17807.86|17957.09|17837.09|17913.29|17793.29|297
1632166800000|2021-09-20 19:40:00|17927.84|17807.84|18032.14|17912.14|18056.35|17936.35|17909.62|17789.62|294
1632167100000|2021-09-20 19:45:00|18030.38|17910.38|17990.49|17870.49|18066.57|17946.57|17990.49|17870.49|296
1632167400000|2021-09-20 19:50:00|17990.96|17870.96|18084.76|17964.76|18087.38|17967.38|17965.53|17845.53|298
1632167700000|2021-09-20 19:55:00|18084.16|17964.16|18127.73|18007.73|18142.24|18022.24|18084.16|17964.16|297
1632168000000|2021-09-20 20:00:00|18127.54|18007.54|18160.8|18040.8|18163.53|18043.53|18104.44|17984.44|297
1632168300000|2021-09-20 20:05:00|18160.62|18040.62|18092.28|17972.28|18161.27|18041.27|18088.57|17968.57|296
1632168600000|2021-09-20 20:10:00|18092.66|17972.66|18058.23|17938.23|18093|17973|18054.85|17934.85|294
1632168900000|2021-09-20 20:15:00|18058.6|17938.6|18041.85|17921.85|18063.08|17943.08|18032.98|17912.98|292
1632169200000|2021-09-20 20:20:00|18041.91|17921.91|17973.93|17853.93|18042.34|17922.34|17973.93|17853.93|290
1632169500000|2021-09-20 20:25:00|17974.33|17854.33|17942.16|17822.16|17994.28|17874.28|17941.94|17821.94|296
1632169800000|2021-09-20 20:30:00|17942.09|17822.09|17953.01|17833.01|17969.98|17849.98|17941.55|17821.55|292
1632170100000|2021-09-20 20:35:00|17953.15|17833.15|17960.79|17840.79|18009.14|17889.14|17952.56|17832.56|295
1632170400000|2021-09-20 20:40:00|17960.6|17840.6|17834.19|17714.19|17960.6|17840.6|17809.92|17689.92|296
1632170700000|2021-09-20 20:45:00|17834.65|17714.65|17788.58|17668.58|17840.95|17720.95|17785.84|17665.84|298
1632171000000|2021-09-20 20:50:00|17787.71|17667.71|17797.96|17677.96|17801.38|17681.38|17767.89|17647.89|295
1632171300000|2021-09-20 20:55:00|17798.04|17678.04|17903.42|17783.42|17903.42|17783.42|17793.18|17673.18|299
1632171600000|2021-09-20 21:00:00|17903.45|17783.45|17886.2|17766.2|17989.06|17869.06|17883.29|17763.29|296
1632171900000|2021-09-20 21:05:00|17887.25|17767.25|17992.19|17872.19|17992.36|17872.36|17887.25|17767.25|298
1632172200000|2021-09-20 21:10:00|17992.88|17872.88|18002.34|17882.34|18039.17|17919.17|17992.65|17872.65|296
1632172500000|2021-09-20 21:15:00|18001.65|17881.65|18039.82|17919.82|18039.82|17919.82|17958.18|17838.18|290
1632172800000|2021-09-20 21:20:00|18040.12|17920.12|18035.05|17915.05|18052.54|17932.54|18029.15|17909.15|289
1632173100000|2021-09-20 21:25:00|18035.27|17915.27|18046.07|17926.07|18049.74|17929.74|18019.44|17899.44|294
1632173400000|2021-09-20 21:30:00|18046.09|17926.09|18025.04|17905.04|18047.82|17927.82|18024.72|17904.72|271
1632173700000|2021-09-20 21:35:00|18025.22|17905.22|18026.43|17906.43|18026.45|17906.45|18011.39|17891.39|271
1632174000000|2021-09-20 21:40:00|18026.34|17906.34|18052.5|17932.5|18052.5|17932.5|18025.83|17905.83|274
1632174300000|2021-09-20 21:45:00|18052.35|17932.35|18067.13|17947.13|18107.31|17987.31|18051.54|17931.54|294
1632174600000|2021-09-20 21:50:00|18067.52|17947.52|18029.42|17909.42|18089.52|17969.52|18028.67|17908.67|285
1632174900000|2021-09-20 21:55:00|18029.59|17909.59|17955.16|17835.16|18030.33|17910.33|17952.89|17832.89|292
1632175200000|2021-09-20 22:00:00|17956.23|17836.23|18047.44|17927.44|18052.03|17932.03|17956.03|17836.03|289
1632175500000|2021-09-20 22:05:00|18047.08|17927.08|18071.31|17951.31|18072.31|17952.31|17997.76|17877.76|293
1632175800000|2021-09-20 22:10:00|18071.5|17951.5|18119.73|17999.73|18119.76|17999.76|18071.26|17951.26|292
1632176100000|2021-09-20 22:15:00|18118.18|17998.18|18167.48|18047.48|18177.22|18057.22|18098.96|17978.96|293
1632176400000|2021-09-20 22:20:00|18168.16|18048.16|18181.8|18061.8|18187.89|18067.89|18158.66|18038.66|294
1632176700000|2021-09-20 22:25:00|18182.72|18062.72|18158.78|18038.78|18187.54|18067.54|18147.93|18027.93|292
1632177000000|2021-09-20 22:30:00|18158.55|18038.55|18173.75|18053.75|18173.83|18053.83|18143.01|18023.01|293
1632177300000|2021-09-20 22:35:00|18173.9|18053.9|18168.12|18048.12|18197.27|18077.27|18167.43|18047.43|291
1632177600000|2021-09-20 22:40:00|18167.72|18047.72|18114.81|17994.81|18174.62|18054.62|18114.64|17994.64|293
1632177900000|2021-09-20 22:45:00|18114.93|17994.93|17996.38|17876.38|18114.93|17994.93|17996.38|17876.38|295
1632178200000|2021-09-20 22:50:00|17996.1|17876.1|17793.44|17673.44|17996.1|17876.1|17793.07|17673.07|298
1632178500000|2021-09-20 22:55:00|17793.42|17673.42|17870.97|17750.97|17875.44|17755.44|17790.91|17670.91|296
1632178800000|2021-09-20 23:00:00|17871.84|17751.84|17982.15|17862.15|18016.41|17896.41|17871.84|17751.84|296
1632179100000|2021-09-20 23:05:00|17980.84|17860.84|17777.69|17657.69|17980.84|17860.84|17777.52|17657.52|299
1632179400000|2021-09-20 23:10:00|17775.74|17655.74|17776.71|17656.71|17776.71|17656.71|17692.38|17572.38|299
1632179700000|2021-09-20 23:15:00|17776.64|17656.64|17735.13|17615.13|17801.07|17681.07|17720.42|17600.42|300
1632180000000|2021-09-20 23:20:00|17732.88|17612.88|17611.62|17491.62|17733.31|17613.31|17609.2|17489.2|298
1632180300000|2021-09-20 23:25:00|17612.15|17492.15|17585.23|17465.23|17631.88|17511.88|17584.95|17464.95|298
1632180600000|2021-09-20 23:30:00|17583.71|17463.71|17624.46|17504.46|17642.17|17522.17|17556.1|17436.1|300
1632180900000|2021-09-20 23:35:00|17624.7|17504.7|17628.96|17508.96|17682.05|17562.05|17615.74|17495.74|298
1632181200000|2021-09-20 23:40:00|17625.01|17505.01|17633.25|17513.25|17675.02|17555.02|17602.22|17482.22|297
1632181500000|2021-09-20 23:45:00|17633.17|17513.17|17694.75|17574.75|17694.75|17574.75|17610.02|17490.02|294
1632181800000|2021-09-20 23:50:00|17695.76|17575.76|17748.52|17628.52|17754.08|17634.08|17695.76|17575.76|297
1632182100000|2021-09-20 23:55:00|17748.56|17628.56|17723.61|17603.61|17748.56|17628.56|17641.4|17521.4|295
1632182400000|2021-09-21 00:00:00|17724.41|17604.41|17670.1|17550.1|17749.61|17629.61|17669.95|17549.95|298
1632182700000|2021-09-21 00:05:00|17668.53|17548.53|17477.48|17357.48|17668.53|17548.53|17477.48|17357.48|299
1632183000000|2021-09-21 00:10:00|17476.92|17356.92|17271.74|17151.74|17497.66|17377.66|17262.99|17142.99|300
1632183300000|2021-09-21 00:15:00|17268.09|17148.09|17069.03|16949.03|17401.38|17281.38|17069.03|16949.03|299
1632183600000|2021-09-21 00:20:00|17062.73|16942.73|16868.4|16748.4|17120.25|17000.25|16748.67|16628.67|299
1632183900000|2021-09-21 00:25:00|16873.45|16753.45|17104.49|16984.49|17149.04|17029.04|16855.2|16735.2|300
1632184200000|2021-09-21 00:30:00|17106.26|16986.26|17052.6|16932.6|17159|17039|17026.84|16906.84|299
1632184500000|2021-09-21 00:35:00|17052.74|16932.74|17344.73|17224.73|17344.73|17224.73|17028.59|16908.59|300
1632184800000|2021-09-21 00:40:00|17344.02|17224.02|17321.07|17201.07|17366.14|17246.14|17300.31|17180.31|297
1632185100000|2021-09-21 00:45:00|17321.67|17201.67|17269.8|17149.8|17332.93|17212.93|17225.3|17105.3|300
1632185400000|2021-09-21 00:50:00|17268.21|17148.21|17189.14|17069.14|17275.69|17155.69|17183.79|17063.79|297
1632185700000|2021-09-21 00:55:00|17190.31|17070.31|17174.26|17054.26|17259.37|17139.37|17173.13|17053.13|297
1632186000000|2021-09-21 01:00:00|17174.06|17054.06|17279.93|17159.93|17279.99|17159.99|17143.82|17023.82|298
1632186300000|2021-09-21 01:05:00|17280.73|17160.73|17286.48|17166.48|17340.07|17220.07|17280.73|17160.73|297
1632186600000|2021-09-21 01:10:00|17286.1|17166.1|17180.58|17060.58|17286.1|17166.1|17180.58|17060.58|294
1632186900000|2021-09-21 01:15:00|17180.27|17060.27|17271.59|17151.59|17316.36|17196.36|17166.97|17046.97|298
1632187200000|2021-09-21 01:20:00|17270.69|17150.69|17364.32|17244.32|17396.38|17276.38|17260.55|17140.55|300
1632187500000|2021-09-21 01:25:00|17364.37|17244.37|17457.47|17337.47|17457.47|17337.47|17332.27|17212.27|297
1632187800000|2021-09-21 01:30:00|17458.91|17338.91|17585.35|17465.35|17602.72|17482.72|17430.71|17310.71|300
1632188100000|2021-09-21 01:35:00|17584.92|17464.92|17690.27|17570.27|17690.27|17570.27|17584.77|17464.77|299
1632188400000|2021-09-21 01:40:00|17694.92|17574.92|17796.8|17676.8|17856.15|17736.15|17694.92|17574.92|300
1632188700000|2021-09-21 01:45:00|17797.72|17677.72|17754.27|17634.27|17817.41|17697.41|17750.77|17630.77|299
1632189000000|2021-09-21 01:50:00|17754.25|17634.25|17725.29|17605.29|17761.96|17641.96|17717.69|17597.69|294
1632189300000|2021-09-21 01:55:00|17724.36|17604.36|17839.03|17719.03|17845.62|17725.62|17722.09|17602.09|296
1632189600000|2021-09-21 02:00:00|17839.39|17719.39|17906.42|17786.42|17910.69|17790.69|17767.36|17647.36|299
1632189900000|2021-09-21 02:05:00|17906.22|17786.22|17916.07|17796.07|17927.58|17807.58|17875.28|17755.28|300
1632190200000|2021-09-21 02:10:00|17916.27|17796.27|17953.87|17833.87|17954.98|17834.98|17901.81|17781.81|296
1632190500000|2021-09-21 02:15:00|17954.3|17834.3|17945.35|17825.35|17958.99|17838.99|17881.64|17761.64|300
1632190800000|2021-09-21 02:20:00|17945|17825|17949.52|17829.52|17965.55|17845.55|17920.67|17800.67|297
1632191100000|2021-09-21 02:25:00|17950.41|17830.41|17933.31|17813.31|17956.51|17836.51|17905.44|17785.44|298
1632191400000|2021-09-21 02:30:00|17932.96|17812.96|17882.79|17762.79|17934.18|17814.18|17874.95|17754.95|297
1632191700000|2021-09-21 02:35:00|17882.44|17762.44|17891.92|17771.92|17903.6|17783.6|17874.95|17754.95|294
1632192000000|2021-09-21 02:40:00|17892.11|17772.11|17918.56|17798.56|17931.28|17811.28|17888.29|17768.29|299
1632192300000|2021-09-21 02:45:00|17918.05|17798.05|17974.52|17854.52|17993.9|17873.9|17917.32|17797.32|291
1632192600000|2021-09-21 02:50:00|17973.52|17853.52|17981.93|17861.93|18020.7|17900.7|17965.74|17845.74|298
1632192900000|2021-09-21 02:55:00|17982.22|17862.22|17980.4|17860.4|17999.55|17879.55|17971.63|17851.63|297
1632193200000|2021-09-21 03:00:00|17980.13|17860.13|17951.06|17831.06|17980.13|17860.13|17927.13|17807.13|295
1632193500000|2021-09-21 03:05:00|17951.53|17831.53|17949.22|17829.22|17958.05|17838.05|17928.29|17808.29|294
1632193800000|2021-09-21 03:10:00|17948.67|17828.67|17967.82|17847.82|17967.94|17847.94|17913.4|17793.4|292
1632194100000|2021-09-21 03:15:00|17967.88|17847.88|17893.81|17773.81|17973.23|17853.23|17891.78|17771.78|300
1632194400000|2021-09-21 03:20:00|17893.56|17773.56|17922.2|17802.2|17928.63|17808.63|17890.5|17770.5|297
1632194700000|2021-09-21 03:25:00|17922.22|17802.22|17947.35|17827.35|17947.58|17827.58|17922.14|17802.14|118
1632195300000|2021-09-21 03:35:00|17841.8|17721.8|17829.13|17709.13|17841.81|17721.81|17824.04|17704.04|203
1632195600000|2021-09-21 03:40:00|17829.08|17709.08|17851.21|17731.21|17870.5|17750.5|17829.01|17709.01|288
1632195900000|2021-09-21 03:45:00|17850.86|17730.86|17829.27|17709.27|17869.18|17749.18|17828.86|17708.86|290
1632196200000|2021-09-21 03:50:00|17830.5|17710.5|17753|17633|17831.14|17711.14|17747.52|17627.52|293
1632196500000|2021-09-21 03:55:00|17751.83|17631.83|17792.28|17672.28|17821.14|17701.14|17750.82|17630.82|294
1632196800000|2021-09-21 04:00:00|17791.93|17671.93|17842.93|17722.93|17844.79|17724.79|17778.78|17658.78|297
1632197100000|2021-09-21 04:05:00|17842.06|17722.06|17777.93|17657.93|17889.59|17769.59|17777.93|17657.93|296
1632197400000|2021-09-21 04:10:00|17776.46|17656.46|17735.37|17615.37|17778.97|17658.97|17712.38|17592.38|300
1632197700000|2021-09-21 04:15:00|17735.82|17615.82|17737.28|17617.28|17766.46|17646.46|17735.52|17615.52|298
1632198000000|2021-09-21 04:20:00|17735.64|17615.64|17686.33|17566.33|17735.64|17615.64|17670.24|17550.24|296
1632198300000|2021-09-21 04:25:00|17686.8|17566.8|17640.36|17520.36|17686.8|17566.8|17636.54|17516.54|295
1632198600000|2021-09-21 04:30:00|17640.35|17520.35|17676.11|17556.11|17680.91|17560.91|17637.13|17517.13|288
1632198900000|2021-09-21 04:35:00|17675.45|17555.45|17631.84|17511.84|17692.49|17572.49|17630.21|17510.21|292
1632199200000|2021-09-21 04:40:00|17631.73|17511.73|17591.55|17471.55|17653.79|17533.79|17591.55|17471.55|297
1632199500000|2021-09-21 04:45:00|17591.32|17471.32|17627.1|17507.1|17638.66|17518.66|17586.95|17466.95|291
1632199800000|2021-09-21 04:50:00|17626.59|17506.59|17664.11|17544.11|17673.45|17553.45|17621.22|17501.22|292
1632200100000|2021-09-21 04:55:00|17663.87|17543.87|17637.78|17517.78|17663.87|17543.87|17621.76|17501.76|288
1632200400000|2021-09-21 05:00:00|17637.57|17517.57|17655.8|17535.8|17707.32|17587.32|17637.19|17517.19|298
1632200700000|2021-09-21 05:05:00|17655.81|17535.81|17596.83|17476.83|17657.93|17537.93|17595.24|17475.24|296
1632201000000|2021-09-21 05:10:00|17596.76|17476.76|17565.97|17445.97|17615.3|17495.3|17565.97|17445.97|294
1632201300000|2021-09-21 05:15:00|17565.83|17445.83|17503.74|17383.74|17581.68|17461.68|17503.74|17383.74|299
1632201600000|2021-09-21 05:20:00|17503.44|17383.44|17500.72|17380.72|17513.63|17393.63|17485.82|17365.82|298
1632201900000|2021-09-21 05:25:00|17498.69|17378.69|17566.58|17446.58|17572.73|17452.73|17484.66|17364.66|293
1632202200000|2021-09-21 05:30:00|17566.77|17446.77|17558.44|17438.44|17599.01|17479.01|17551.47|17431.47|296
1632202500000|2021-09-21 05:35:00|17558.2|17438.2|17607.59|17487.59|17616.38|17496.38|17558.2|17438.2|290
1632202800000|2021-09-21 05:40:00|17607.43|17487.43|17626.71|17506.71|17627.93|17507.93|17598.64|17478.64|292
1632203100000|2021-09-21 05:45:00|17626.64|17506.64|17637.8|17517.8|17675.36|17555.36|17626.5|17506.5|292
1632203400000|2021-09-21 05:50:00|17636.98|17516.98|17738.21|17618.21|17738.21|17618.21|17607.59|17487.59|298
1632203700000|2021-09-21 05:55:00|17738.81|17618.81|17692.94|17572.94|17743.55|17623.55|17692.94|17572.94|293
1632204000000|2021-09-21 06:00:00|17692.74|17572.74|17807.35|17687.35|17807.35|17687.35|17692.62|17572.62|296
1632204300000|2021-09-21 06:05:00|17808.74|17688.74|17810.44|17690.44|17820.29|17700.29|17784.42|17664.42|297
1632204600000|2021-09-21 06:10:00|17815.48|17695.48|17809.19|17689.19|17820.61|17700.61|17789.64|17669.64|290
1632204900000|2021-09-21 06:15:00|17808.88|17688.88|17800.84|17680.84|17814.49|17694.49|17777.26|17657.26|295
1632205200000|2021-09-21 06:20:00|17800.64|17680.64|17794.22|17674.22|17806.55|17686.55|17785.32|17665.32|281
1632205500000|2021-09-21 06:25:00|17794.08|17674.08|17850.76|17730.76|17850.76|17730.76|17779.17|17659.17|292
1632205800000|2021-09-21 06:30:00|17851.78|17731.78|17924.66|17804.66|17928.23|17808.23|17830|17710|298
1632206100000|2021-09-21 06:35:00|17925.28|17805.28|17980.14|17860.14|17981.46|17861.46|17923.72|17803.72|297
1632206400000|2021-09-21 06:40:00|17980.93|17860.93|17930.89|17810.89|17980.97|17860.97|17928.3|17808.3|295
1632206700000|2021-09-21 06:45:00|17930.87|17810.87|17900.13|17780.13|17930.87|17810.87|17887.29|17767.29|297
1632207000000|2021-09-21 06:50:00|17901.4|17781.4|17904.06|17784.06|17910.06|17790.06|17869.99|17749.99|291
1632207300000|2021-09-21 06:55:00|17904.48|17784.48|17915.41|17795.41|17915.41|17795.41|17894.28|17774.28|293
1632207600000|2021-09-21 07:00:00|17915.32|17795.32|17939.6|17819.6|17967.98|17847.98|17915.32|17795.32|295
1632207900000|2021-09-21 07:05:00|17939.78|17819.78|17917.33|17797.33|17948.11|17828.11|17911.34|17791.34|285
1632208200000|2021-09-21 07:10:00|17916.75|17796.75|17933.5|17813.5|17950.47|17830.47|17913.26|17793.26|294
1632208500000|2021-09-21 07:15:00|17933.19|17813.19|17883.61|17763.61|17943.46|17823.46|17881.03|17761.03|295
1632208800000|2021-09-21 07:20:00|17883.2|17763.2|17937.72|17817.72|17938.07|17818.07|17883.2|17763.2|290
1632209100000|2021-09-21 07:25:00|17938|17818|17943.53|17823.53|17961.96|17841.96|17922.25|17802.25|290
1632209400000|2021-09-21 07:30:00|17943.14|17823.14|17917.57|17797.57|17948.4|17828.4|17906.98|17786.98|288
1632209700000|2021-09-21 07:35:00|17918.36|17798.36|17869.1|17749.1|17920.14|17800.14|17859.87|17739.87|297
1632210000000|2021-09-21 07:40:00|17868.93|17748.93|17998.09|17878.09|18011.55|17891.55|17868.93|17748.93|296
1632210300000|2021-09-21 07:45:00|17998.87|17878.87|17979.45|17859.45|18018.84|17898.84|17968.4|17848.4|296
1632210600000|2021-09-21 07:50:00|17979.14|17859.14|18056.34|17936.34|18056.63|17936.63|17977.23|17857.23|297
1632210900000|2021-09-21 07:55:00|18056.26|17936.26|18117.05|17997.05|18117.33|17997.33|18051.48|17931.48|297
1632211200000|2021-09-21 08:00:00|18117.59|17997.59|18120.84|18000.84|18128.88|18008.88|18077.38|17957.38|296
1632211500000|2021-09-21 08:05:00|18120.34|18000.34|18105.96|17985.96|18121.36|18001.36|18096.62|17976.62|297
1632211800000|2021-09-21 08:10:00|18106.42|17986.42|18089.24|17969.24|18120.96|18000.96|18084.66|17964.66|296
1632212100000|2021-09-21 08:15:00|18089.22|17969.22|18045.09|17925.09|18089.41|17969.41|18038.52|17918.52|298
1632212400000|2021-09-21 08:20:00|18045.24|17925.24|18037.7|17917.7|18047.65|17927.65|18032.71|17912.71|287
1632212700000|2021-09-21 08:25:00|18037.92|17917.92|18126.72|18006.72|18126.82|18006.82|18036.64|17916.64|293
1632213000000|2021-09-21 08:30:00|18128.04|18008.04|18123.89|18003.89|18139|18019|18081.5|17961.5|299
1632213300000|2021-09-21 08:35:00|18124.41|18004.41|18169.86|18049.86|18176.31|18056.31|18118.06|17998.06|295
1632213600000|2021-09-21 08:40:00|18169.9|18049.9|18196.54|18076.54|18204.92|18084.92|18156.57|18036.57|295
1632213900000|2021-09-21 08:45:00|18196.97|18076.97|18196.27|18076.27|18229.16|18109.16|18191.26|18071.26|298
1632214200000|2021-09-21 08:50:00|18195.74|18075.74|18201.55|18081.55|18201.55|18081.55|18170.93|18050.93|298
1632214500000|2021-09-21 08:55:00|18201.76|18081.76|18181.22|18061.22|18214.83|18094.83|18176.73|18056.73|297
1632214800000|2021-09-21 09:00:00|18180.77|18060.77|18131.93|18011.93|18208.98|18088.98|18121.05|18001.05|298
1632215100000|2021-09-21 09:05:00|18131.98|18011.98|18111.94|17991.94|18135.02|18015.02|18099.09|17979.09|293
1632215400000|2021-09-21 09:10:00|18111.59|17991.59|18141.04|18021.04|18143.31|18023.31|18111.41|17991.41|296
1632215700000|2021-09-21 09:15:00|18141.18|18021.18|18130.04|18010.04|18155.39|18035.39|18106.08|17986.08|294
1632216000000|2021-09-21 09:20:00|18130.22|18010.22|18157.67|18037.67|18166.42|18046.42|18126.03|18006.03|295
1632216300000|2021-09-21 09:25:00|18158.02|18038.02|18132.34|18012.34|18161.15|18041.15|18132.34|18012.34|293
1632216600000|2021-09-21 09:30:00|18131.6|18011.6|18129.39|18009.39|18163.1|18043.1|18125.94|18005.94|298
1632216900000|2021-09-21 09:35:00|18128.95|18008.95|18090.29|17970.29|18132.72|18012.72|18090.2|17970.2|289
1632217200000|2021-09-21 09:40:00|18089.94|17969.94|18104.02|17984.02|18104.53|17984.53|18084.28|17964.28|294
1632217500000|2021-09-21 09:45:00|18102.86|17982.86|18136.79|18016.79|18143.13|18023.13|18098.15|17978.15|296
1632217800000|2021-09-21 09:50:00|18136.27|18016.27|18036.68|17916.68|18136.27|18016.27|18031.66|17911.66|297
1632218100000|2021-09-21 09:55:00|18035.77|17915.77|18043.95|17923.95|18055.38|17935.38|18026.19|17906.19|295
1632218400000|2021-09-21 10:00:00|18044.6|17924.6|18092.12|17972.12|18094.48|17974.48|18044.36|17924.36|290
1632218700000|2021-09-21 10:05:00|18092.22|17972.22|18014.99|17894.99|18092.69|17972.69|18012.37|17892.37|294
1632219000000|2021-09-21 10:10:00|18014.54|17894.54|18024.43|17904.43|18037.06|17917.06|18014.13|17894.13|285
1632219300000|2021-09-21 10:15:00|18024.58|17904.58|17988.88|17868.88|18024.93|17904.93|17982.28|17862.28|295
1632219600000|2021-09-21 10:20:00|17988.84|17868.84|18077.35|17957.35|18077.35|17957.35|17986.75|17866.75|293
1632219900000|2021-09-21 10:25:00|18077.04|17957.04|18046.66|17926.66|18077.04|17957.04|18043.84|17923.84|284
1632220200000|2021-09-21 10:30:00|18046.87|17926.87|18070.85|17950.85|18071.15|17951.15|18005.03|17885.03|287
1632220500000|2021-09-21 10:35:00|18070.88|17950.88|18191.47|18071.47|18199.9|18079.9|18070.88|17950.88|294
1632220800000|2021-09-21 10:40:00|18190.68|18070.68|18175.8|18055.8|18201.12|18081.12|18161.29|18041.29|294
1632221100000|2021-09-21 10:45:00|18176.03|18056.03|18304.74|18184.74|18307.06|18187.06|18159.94|18039.94|294
1632221400000|2021-09-21 10:50:00|18303.76|18183.76|18234.14|18114.14|18311.37|18191.37|18234.14|18114.14|298
1632221700000|2021-09-21 10:55:00|18233.81|18113.81|18231.49|18111.49|18242.21|18122.21|18217.44|18097.44|300
1632222000000|2021-09-21 11:00:00|18231.61|18111.61|18202.32|18082.32|18260.88|18140.88|18202.32|18082.32|297
1632222300000|2021-09-21 11:05:00|18202.29|18082.29|18173.06|18053.06|18208.56|18088.56|18171.17|18051.17|294
1632222600000|2021-09-21 11:10:00|18171.01|18051.01|18145.13|18025.13|18177.94|18057.94|18142.47|18022.47|292
1632222900000|2021-09-21 11:15:00|18145.24|18025.24|18200.5|18080.5|18200.5|18080.5|18140.56|18020.56|290
1632223200000|2021-09-21 11:20:00|18201.01|18081.01|18235.67|18115.67|18236.5|18116.5|18191.68|18071.68|293
1632223500000|2021-09-21 11:25:00|18235.7|18115.7|18243.8|18123.8|18243.8|18123.8|18200.52|18080.52|291
1632223800000|2021-09-21 11:30:00|18244.23|18124.23|18272.72|18152.72|18274.08|18154.08|18225.23|18105.23|294
1632224100000|2021-09-21 11:35:00|18272.62|18152.62|18199.85|18079.85|18272.62|18152.62|18189.52|18069.52|292
1632224400000|2021-09-21 11:40:00|18199.79|18079.79|18222.45|18102.45|18224.09|18104.09|18196.71|18076.71|287
1632224700000|2021-09-21 11:45:00|18222.46|18102.46|18195.43|18075.43|18262.73|18142.73|18195.43|18075.43|296
1632225000000|2021-09-21 11:50:00|18194.67|18074.67|18206.65|18086.65|18206.65|18086.65|18177.15|18057.15|295
1632225300000|2021-09-21 11:55:00|18207.39|18087.39|18178.99|18058.99|18210.62|18090.62|18162.15|18042.15|296
1632225600000|2021-09-21 12:00:00|18180.29|18060.29|18224.55|18104.55|18224.55|18104.55|18108.06|17988.06|298
1632225900000|2021-09-21 12:05:00|18226.9|18106.9|18299.54|18179.54|18300.34|18180.34|18221.7|18101.7|292
1632226200000|2021-09-21 12:10:00|18299.79|18179.79|18310.75|18190.75|18349.66|18229.66|18297.41|18177.41|296
1632226500000|2021-09-21 12:15:00|18310.04|18190.04|18237.08|18117.08|18310.04|18190.04|18136.72|18016.72|299
1632226800000|2021-09-21 12:20:00|18237.4|18117.4|18201.02|18081.02|18295.02|18175.02|18201.02|18081.02|298
1632227100000|2021-09-21 12:25:00|18200.83|18080.83|18234.14|18114.14|18234.14|18114.14|18191.58|18071.58|300
1632227400000|2021-09-21 12:30:00|18235.11|18115.11|18191.61|18071.61|18263.31|18143.31|18189.7|18069.7|298
1632227700000|2021-09-21 12:35:00|18190.7|18070.7|18122.69|18002.69|18197.33|18077.33|18120.32|18000.32|295
1632228000000|2021-09-21 12:40:00|18122.32|18002.32|18143.04|18023.04|18146.06|18026.06|18103.91|17983.91|297
1632228300000|2021-09-21 12:45:00|18142.99|18022.99|18234.77|18114.77|18234.77|18114.77|18142.99|18022.99|298
1632228600000|2021-09-21 12:50:00|18234.86|18114.86|18186.38|18066.38|18245.67|18125.67|18186.01|18066.01|294
1632228900000|2021-09-21 12:55:00|18186.56|18066.56|18103.82|17983.82|18187.48|18067.48|18103.82|17983.82|289
1632229200000|2021-09-21 13:00:00|18101.59|17981.59|18117.27|17997.27|18136.74|18016.74|18094.24|17974.24|297
1632229500000|2021-09-21 13:05:00|18116.92|17996.92|18020.02|17900.02|18116.92|17996.92|18007.34|17887.34|296
1632229800000|2021-09-21 13:10:00|18020.1|17900.1|18019.2|17899.2|18069.18|17949.18|18014.56|17894.56|299
1632230100000|2021-09-21 13:15:00|18018.47|17898.47|18044.18|17924.18|18045.67|17925.67|17976.5|17856.5|293
1632230400000|2021-09-21 13:20:00|18044.07|17924.07|18078.95|17958.95|18079.36|17959.36|18043.13|17923.13|294
1632230700000|2021-09-21 13:25:00|18079.02|17959.02|18094.07|17974.07|18107.36|17987.36|18066.74|17946.74|286
1632231000000|2021-09-21 13:30:00|18093.84|17973.84|18019.8|17899.8|18093.84|17973.84|18006.86|17886.86|296
1632231300000|2021-09-21 13:35:00|18019.85|17899.85|18156.29|18036.29|18165.35|18045.35|18019.85|17899.85|297
1632231600000|2021-09-21 13:40:00|18155.14|18035.14|18114.99|17994.99|18164.89|18044.89|18108.08|17988.08|293
1632231900000|2021-09-21 13:45:00|18116|17996|18164.83|18044.83|18181.53|18061.53|18116|17996|299
1632232200000|2021-09-21 13:50:00|18165.22|18045.22|18107.38|17987.38|18167.69|18047.69|18107.38|17987.38|294
1632232500000|2021-09-21 13:55:00|18107.54|17987.54|18058.26|17938.26|18111.64|17991.64|18056.58|17936.58|295
1632232800000|2021-09-21 14:00:00|18058.66|17938.66|17983.23|17863.23|18081.38|17961.38|17983.23|17863.23|295
1632233100000|2021-09-21 14:05:00|17982.84|17862.84|17823.08|17703.08|17983.02|17863.02|17818.07|17698.07|298
1632233400000|2021-09-21 14:10:00|17824.58|17704.58|17862.43|17742.43|17880.28|17760.28|17824.58|17704.58|299
1632233700000|2021-09-21 14:15:00|17861.69|17741.69|17925.23|17805.23|17925.23|17805.23|17857.36|17737.36|298
1632234000000|2021-09-21 14:20:00|17925.29|17805.29|17899.24|17779.24|17948.64|17828.64|17880.45|17760.45|295
1632234300000|2021-09-21 14:25:00|17899.66|17779.66|17879.1|17759.1|17923.44|17803.44|17834.49|17714.49|298
1632234600000|2021-09-21 14:30:00|17879.19|17759.19|17886.01|17766.01|17897.25|17777.25|17870.09|17750.09|297
1632234900000|2021-09-21 14:35:00|17885.82|17765.82|17874.41|17754.41|17924.5|17804.5|17873.33|17753.33|294
1632235200000|2021-09-21 14:40:00|17874.85|17754.85|17814.71|17694.71|17878.07|17758.07|17802.4|17682.4|299
1632235500000|2021-09-21 14:45:00|17813.59|17693.59|17781.32|17661.32|17819.82|17699.82|17767.38|17647.38|299
1632235800000|2021-09-21 14:50:00|17781.43|17661.43|17693.3|17573.3|17781.85|17661.85|17660.92|17540.92|298
1632236100000|2021-09-21 14:55:00|17693.32|17573.32|17771.16|17651.16|17771.71|17651.71|17693.32|17573.32|298
1632236400000|2021-09-21 15:00:00|17771.27|17651.27|17789.88|17669.88|17834.9|17714.9|17744.18|17624.18|300
1632236700000|2021-09-21 15:05:00|17788.56|17668.56|17858.16|17738.16|17858.16|17738.16|17785.42|17665.42|298
1632237000000|2021-09-21 15:10:00|17858.02|17738.02|17829.11|17709.11|17864.39|17744.39|17822.1|17702.1|291
1632237300000|2021-09-21 15:15:00|17828.68|17708.68|17841.04|17721.04|17864.71|17744.71|17823.46|17703.46|295
1632237600000|2021-09-21 15:20:00|17840.69|17720.69|17859|17739|17859|17739|17829.78|17709.78|292
1632237900000|2021-09-21 15:25:00|17860.06|17740.06|17859.79|17739.79|17877.72|17757.72|17859.79|17739.79|295
1632238200000|2021-09-21 15:30:00|17860.2|17740.2|17942.75|17822.75|17942.75|17822.75|17811.62|17691.62|296
1632238500000|2021-09-21 15:35:00|17944.99|17824.99|18002.49|17882.49|18081.39|17961.39|17944.99|17824.99|298
1632238800000|2021-09-21 15:40:00|18001.5|17881.5|17982.15|17862.15|18001.88|17881.88|17935.98|17815.98|299
1632239100000|2021-09-21 15:45:00|17982.16|17862.16|17974.56|17854.56|17984.82|17864.82|17966.59|17846.59|297
1632239400000|2021-09-21 15:50:00|17974.69|17854.69|17987.93|17867.93|17998.38|17878.38|17959.57|17839.57|293
1632239700000|2021-09-21 15:55:00|17987.77|17867.77|18011.24|17891.24|18013.82|17893.82|17983.88|17863.88|291
1632240000000|2021-09-21 16:00:00|18011.3|17891.3|18050.55|17930.55|18051.44|17931.44|18011.3|17891.3|299
1632240300000|2021-09-21 16:05:00|18050.86|17930.86|18032.91|17912.91|18081.19|17961.19|18032.91|17912.91|295
1632240600000|2021-09-21 16:10:00|18031.08|17911.08|17960.64|17840.64|18032.41|17912.41|17960.64|17840.64|290
1632240900000|2021-09-21 16:15:00|17959.6|17839.6|17838.5|17718.5|17960.38|17840.38|17835.99|17715.99|299
1632241200000|2021-09-21 16:20:00|17839.23|17719.23|17909.13|17789.13|17916.25|17796.25|17839.23|17719.23|296
1632241500000|2021-09-21 16:25:00|17908.6|17788.6|17922.48|17802.48|17945.88|17825.88|17873.95|17753.95|298
1632241800000|2021-09-21 16:30:00|17924.32|17804.32|17805.8|17685.8|17924.32|17804.32|17805.8|17685.8|298
1632242100000|2021-09-21 16:35:00|17805.9|17685.9|17799.54|17679.54|17827|17707|17778.16|17658.16|298
1632242400000|2021-09-21 16:40:00|17797.67|17677.67|17734.36|17614.36|17797.67|17677.67|17716.17|17596.17|298
1632242700000|2021-09-21 16:45:00|17734.1|17614.1|17749.59|17629.59|17759.69|17639.69|17733.39|17613.39|294
1632243000000|2021-09-21 16:50:00|17749.19|17629.19|17630.85|17510.85|17751.69|17631.69|17620.8|17500.8|298
1632243300000|2021-09-21 16:55:00|17634.42|17514.42|17611.35|17491.35|17647.15|17527.15|17604.01|17484.01|293
1632243600000|2021-09-21 17:00:00|17611.46|17491.46|17591.5|17471.5|17648.85|17528.85|17555.98|17435.98|299
1632243900000|2021-09-21 17:05:00|17592.12|17472.12|17566.36|17446.36|17650.36|17530.36|17560.82|17440.82|298
1632244200000|2021-09-21 17:10:00|17566.14|17446.14|17537.78|17417.78|17588.77|17468.77|17525.83|17405.83|298
1632244500000|2021-09-21 17:15:00|17537.58|17417.58|17558.75|17438.75|17581.51|17461.51|17531.16|17411.16|293
1632244800000|2021-09-21 17:20:00|17558.25|17438.25|17409.1|17289.1|17558.52|17438.52|17407.56|17287.56|300
1632245100000|2021-09-21 17:25:00|17404.38|17284.38|17508.79|17388.79|17547.16|17427.16|17397.19|17277.19|300
1632245400000|2021-09-21 17:30:00|17509.43|17389.43|17439.71|17319.71|17520.33|17400.33|17439.68|17319.68|297
1632245700000|2021-09-21 17:35:00|17439.22|17319.22|17335.52|17215.52|17439.3|17319.3|17328.38|17208.38|297
1632246000000|2021-09-21 17:40:00|17336.37|17216.37|17384.92|17264.92|17384.92|17264.92|17325.44|17205.44|299
1632246300000|2021-09-21 17:45:00|17385.36|17265.36|17334.78|17214.78|17397.21|17277.21|17286.81|17166.81|298
1632246600000|2021-09-21 17:50:00|17335.08|17215.08|17281.33|17161.33|17367.37|17247.37|17274.84|17154.84|297
1632246900000|2021-09-21 17:55:00|17281.37|17161.37|17324.6|17204.6|17342.94|17222.94|17276.89|17156.89|299
1632247200000|2021-09-21 18:00:00|17324.96|17204.96|17386.32|17266.32|17426.8|17306.8|17324.96|17204.96|298
1632247500000|2021-09-21 18:05:00|17386.24|17266.24|17362.35|17242.35|17408.21|17288.21|17362.35|17242.35|295
1632247800000|2021-09-21 18:10:00|17361.29|17241.29|17480.89|17360.89|17547.23|17427.23|17350.85|17230.85|300
1632248100000|2021-09-21 18:15:00|17480.44|17360.44|17634.83|17514.83|17667.58|17547.58|17480.44|17360.44|298
1632248400000|2021-09-21 18:20:00|17634.79|17514.79|17576.5|17456.5|17645.81|17525.81|17571.48|17451.48|300
1632248700000|2021-09-21 18:25:00|17577.33|17457.33|17493.24|17373.24|17577.37|17457.37|17493.24|17373.24|298
1632249000000|2021-09-21 18:30:00|17493.06|17373.06|17444.33|17324.33|17528.01|17408.01|17418.98|17298.98|296
1632249300000|2021-09-21 18:35:00|17444.05|17324.05|17434.47|17314.47|17467.06|17347.06|17433.39|17313.39|298
1632249600000|2021-09-21 18:40:00|17433.87|17313.87|17440.41|17320.41|17457.85|17337.85|17430.77|17310.77|295
1632249900000|2021-09-21 18:45:00|17439.05|17319.05|17395.22|17275.22|17440.05|17320.05|17390.64|17270.64|293
1632250200000|2021-09-21 18:50:00|17395.14|17275.14|17415.27|17295.27|17525.52|17405.52|17395.14|17275.14|297
1632250500000|2021-09-21 18:55:00|17412.77|17292.77|17418.19|17298.19|17429.17|17309.17|17401.01|17281.01|296
1632250800000|2021-09-21 19:00:00|17418.08|17298.08|17485.58|17365.58|17486.09|17366.09|17409.96|17289.96|295
1632251100000|2021-09-21 19:05:00|17485.13|17365.13|17412.6|17292.6|17486.01|17366.01|17412.53|17292.53|292
1632251400000|2021-09-21 19:10:00|17412.91|17292.91|17250.77|17130.77|17413.8|17293.8|17249.34|17129.34|297
1632251700000|2021-09-21 19:15:00|17252.42|17132.42|17242.51|17122.51|17299.82|17179.82|17240.33|17120.33|297
1632252000000|2021-09-21 19:20:00|17241.98|17121.98|17283.26|17163.26|17294.2|17174.2|17238.84|17118.84|295
1632252300000|2021-09-21 19:25:00|17283.22|17163.22|17315.2|17195.2|17343.17|17223.17|17282.13|17162.13|295
1632252600000|2021-09-21 19:30:00|17315.61|17195.61|17469.41|17349.41|17491.04|17371.04|17304.17|17184.17|294
1632252900000|2021-09-21 19:35:00|17469.16|17349.16|17422.4|17302.4|17473.48|17353.48|17411.03|17291.03|291
1632253200000|2021-09-21 19:40:00|17422.25|17302.25|17452.34|17332.34|17461.82|17341.82|17409.28|17289.28|296
1632253500000|2021-09-21 19:45:00|17452.9|17332.9|17371.25|17251.25|17454.7|17334.7|17371.18|17251.18|293
1632253800000|2021-09-21 19:50:00|17371.16|17251.16|17380|17260|17392.42|17272.42|17335.3|17215.3|298
1632254100000|2021-09-21 19:55:00|17380.67|17260.67|17353.84|17233.84|17435.69|17315.69|17353.53|17233.53|297
1632254400000|2021-09-21 20:00:00|17351.14|17231.14|17392.74|17272.74|17403.77|17283.77|17291.3|17171.3|298
1632254700000|2021-09-21 20:05:00|17391.88|17271.88|17372.63|17252.63|17439.02|17319.02|17372.63|17252.63|295
1632255000000|2021-09-21 20:10:00|17373.42|17253.42|17168.77|17048.77|17373.87|17253.87|17168.77|17048.77|297
1632255300000|2021-09-21 20:15:00|17167.66|17047.66|17207.77|17087.77|17209.45|17089.45|17132.9|17012.9|296
1632255600000|2021-09-21 20:20:00|17207.11|17087.11|17197.41|17077.41|17257.29|17137.29|17192.17|17072.17|295
1632255900000|2021-09-21 20:25:00|17197.67|17077.67|17126.39|17006.39|17212.87|17092.87|17118.16|16998.16|300
1632256200000|2021-09-21 20:30:00|17125.62|17005.62|16996.01|16876.01|17125.62|17005.62|16988.72|16868.72|300
1632256500000|2021-09-21 20:35:00|16995.51|16875.51|16931.05|16811.05|17021.25|16901.25|16923.06|16803.06|299
1632256800000|2021-09-21 20:40:00|16932.4|16812.4|16878.61|16758.61|16976.3|16856.3|16812.63|16692.63|299
1632257100000|2021-09-21 20:45:00|16880.29|16760.29|16763.05|16643.05|16989.83|16869.83|16762.74|16642.74|299
1632257400000|2021-09-21 20:50:00|16762.29|16642.29|16790.82|16670.82|16836.45|16716.45|16730.12|16610.12|299
1632257700000|2021-09-21 20:55:00|16792.3|16672.3|16774.46|16654.46|16810.15|16690.15|16737.41|16617.41|298
1632258000000|2021-09-21 21:00:00|16774.44|16654.44|16699.33|16579.33|16840.76|16720.76|16690.74|16570.74|300
1632258300000|2021-09-21 21:05:00|16698.23|16578.23|16617.77|16497.77|16719.99|16599.99|16610.05|16490.05|298
1632258600000|2021-09-21 21:10:00|16617.92|16497.92|16585.38|16465.38|16686.09|16566.09|16577.02|16457.02|297
1632258900000|2021-09-21 21:15:00|16585.31|16465.31|16286.27|16166.27|16606.42|16486.42|16286.27|16166.27|298
1632259200000|2021-09-21 21:20:00|16277.15|16157.15|16868.87|16748.87|16868.87|16748.87|16245.06|16125.06|299
1632259500000|2021-09-21 21:25:00|16869.77|16749.77|16922.27|16802.27|16986.82|16866.82|16809.83|16689.83|300
1632259800000|2021-09-21 21:30:00|16920.38|16800.38|17069.84|16949.84|17071.41|16951.41|16908.34|16788.34|300
1632260100000|2021-09-21 21:35:00|17068.9|16948.9|17004.89|16884.89|17071.58|16951.58|16967.47|16847.47|299
1632260400000|2021-09-21 21:40:00|17004.18|16884.18|17195.97|17075.97|17195.97|17075.97|16967.49|16847.49|297
1632260700000|2021-09-21 21:45:00|17194.65|17074.65|17105.5|16985.5|17280.85|17160.85|17100.11|16980.11|299
1632261000000|2021-09-21 21:50:00|17104.81|16984.81|17134.82|17014.82|17164.61|17044.61|17089.88|16969.88|299
1632261300000|2021-09-21 21:55:00|17134.36|17014.36|17066|16946|17134.41|17014.41|17065.7|16945.7|298
1632261600000|2021-09-21 22:00:00|17065.49|16945.49|17024.18|16904.18|17065.49|16945.49|17007.27|16887.27|299
1632261900000|2021-09-21 22:05:00|17022.71|16902.71|17049.46|16929.46|17061.14|16941.14|16992.89|16872.89|296
1632262200000|2021-09-21 22:10:00|17049.19|16929.19|17094.72|16974.72|17117.27|16997.27|17042.74|16922.74|300
1632262500000|2021-09-21 22:15:00|17094.48|16974.48|17122.22|17002.22|17160.86|17040.86|17093.15|16973.15|299
1632262800000|2021-09-21 22:20:00|17121.6|17001.6|16983.76|16863.76|17121.6|17001.6|16961.68|16841.68|297
1632263100000|2021-09-21 22:25:00|16983.28|16863.28|16907.09|16787.09|16994.22|16874.22|16856.21|16736.21|298
1632263400000|2021-09-21 22:30:00|16907.7|16787.7|16838.72|16718.72|16909.25|16789.25|16793.62|16673.62|299
1632263700000|2021-09-21 22:35:00|16837.83|16717.83|16830.85|16710.85|16844.69|16724.69|16798.26|16678.26|300
1632264000000|2021-09-21 22:40:00|16831.25|16711.25|16810.72|16690.72|16910.91|16790.91|16810.72|16690.72|297
1632264300000|2021-09-21 22:45:00|16807.91|16687.91|16774.36|16654.36|16807.91|16687.91|16759.48|16639.48|299
1632264600000|2021-09-21 22:50:00|16773.64|16653.64|16738.59|16618.59|16773.64|16653.64|16713.11|16593.11|296
1632264900000|2021-09-21 22:55:00|16739.87|16619.87|16597.35|16477.35|16760.73|16640.73|16587.96|16467.96|296
1632265200000|2021-09-21 23:00:00|16599.55|16479.55|16650.21|16530.21|16694.22|16574.22|16588.52|16468.52|299
1632265500000|2021-09-21 23:05:00|16650.46|16530.46|16689.71|16569.71|16689.71|16569.71|16603.08|16483.08|299
1632265800000|2021-09-21 23:10:00|16690.96|16570.96|16759.34|16639.34|16815.16|16695.16|16690.96|16570.96|296
1632266100000|2021-09-21 23:15:00|16758.76|16638.76|16642.88|16522.88|16776.2|16656.2|16631.68|16511.68|300
1632266400000|2021-09-21 23:20:00|16642.46|16522.46|16602.02|16482.02|16660.5|16540.5|16597.84|16477.84|295
1632266700000|2021-09-21 23:25:00|16599.39|16479.39|16700.64|16580.64|16746.72|16626.72|16595.15|16475.15|299
1632267000000|2021-09-21 23:30:00|16700.41|16580.41|16580.15|16460.15|16700.47|16580.47|16569.4|16449.4|298
1632267300000|2021-09-21 23:35:00|16579.57|16459.57|16604.48|16484.48|16654.48|16534.48|16571.37|16451.37|299
1632267600000|2021-09-21 23:40:00|16604.14|16484.14|16514.1|16394.1|16604.14|16484.14|16506.89|16386.89|298
1632267900000|2021-09-21 23:45:00|16514.81|16394.81|16571.16|16451.16|16689.52|16569.52|16514.81|16394.81|299
1632268200000|2021-09-21 23:50:00|16570.68|16450.68|16660.12|16540.12|16660.12|16540.12|16563.41|16443.41|297
1632268500000|2021-09-21 23:55:00|16661.11|16541.11|16684.31|16564.31|16706.27|16586.27|16621.59|16501.59|299
1632268800000|2021-09-22 00:00:00|16685.57|16565.57|16847.17|16727.17|16847.46|16727.46|16679.65|16559.65|300
1632269100000|2021-09-22 00:05:00|16848.19|16728.19|16873.42|16753.42|16873.5|16753.5|16774.07|16654.07|296
1632269400000|2021-09-22 00:10:00|16873.87|16753.87|17037.82|16917.82|17056.87|16936.87|16873.73|16753.73|299
1632269700000|2021-09-22 00:15:00|17038.4|16918.4|16923.77|16803.77|17038.4|16918.4|16914.98|16794.98|298
1632270000000|2021-09-22 00:20:00|16923.97|16803.97|16914.14|16794.14|16945.1|16825.1|16898.31|16778.31|297
1632270300000|2021-09-22 00:25:00|16913.77|16793.77|16920.59|16800.59|16922.35|16802.35|16895.3|16775.3|295
1632270600000|2021-09-22 00:30:00|16920.72|16800.72|16735.35|16615.35|16920.82|16800.82|16735.35|16615.35|296
1632270900000|2021-09-22 00:35:00|16731.89|16611.89|16655.18|16535.18|16732.39|16612.39|16649.09|16529.09|294
1632271200000|2021-09-22 00:40:00|16653.97|16533.97|16650.28|16530.28|16670.94|16550.94|16636.4|16516.4|296
1632271500000|2021-09-22 00:45:00|16650.74|16530.74|16608.55|16488.55|16650.74|16530.74|16595.44|16475.44|299
1632271800000|2021-09-22 00:50:00|16608.71|16488.71|16705.52|16585.52|16713.89|16593.89|16607.39|16487.39|297
1632272100000|2021-09-22 00:55:00|16704.94|16584.94|16800.06|16680.06|16800.06|16680.06|16696|16576|295
1632272400000|2021-09-22 01:00:00|16800.53|16680.53|16840.05|16720.05|16882.31|16762.31|16718.33|16598.33|300
1632272700000|2021-09-22 01:05:00|16840.41|16720.41|17120.97|17000.97|17121.59|17001.59|16831.81|16711.81|299
1632273000000|2021-09-22 01:10:00|17122.48|17002.48|17122.48|17002.48|17129.98|17009.98|17044.01|16924.01|297
1632273300000|2021-09-22 01:15:00|17122.5|17002.5|17143.5|17023.5|17223.74|17103.74|17119.73|16999.73|300
1632273600000|2021-09-22 01:20:00|17145.17|17025.17|17149.14|17029.14|17173.21|17053.21|17129.03|17009.03|298
1632273900000|2021-09-22 01:25:00|17148.75|17028.75|17236.69|17116.69|17241.23|17121.23|17145.66|17025.66|298
1632274200000|2021-09-22 01:30:00|17235.93|17115.93|17209.16|17089.16|17245.93|17125.93|17178.78|17058.78|299
1632274500000|2021-09-22 01:35:00|17209.95|17089.95|17238.15|17118.15|17239.52|17119.52|17208.65|17088.65|298
1632274800000|2021-09-22 01:40:00|17238.19|17118.19|17290.9|17170.9|17293.1|17173.1|17220.38|17100.38|299
1632275100000|2021-09-22 01:45:00|17290.38|17170.38|17367.99|17247.99|17386.69|17266.69|17288.21|17168.21|295
1632275400000|2021-09-22 01:50:00|17367.73|17247.73|17313.59|17193.59|17367.73|17247.73|17285.04|17165.04|296
1632275700000|2021-09-22 01:55:00|17314.58|17194.58|17303.58|17183.58|17315.23|17195.23|17269.93|17149.93|297
1632276000000|2021-09-22 02:00:00|17303.14|17183.14|17283.83|17163.83|17344.59|17224.59|17268.72|17148.72|291
1632276300000|2021-09-22 02:05:00|17283.79|17163.79|17234.55|17114.55|17290.36|17170.36|17224.03|17104.03|296
1632276600000|2021-09-22 02:10:00|17234.48|17114.48|17306.45|17186.45|17306.45|17186.45|17227.46|17107.46|296
1632276900000|2021-09-22 02:15:00|17307.53|17187.53|17238.24|17118.24|17314.77|17194.77|17238.24|17118.24|297
1632277200000|2021-09-22 02:20:00|17237.66|17117.66|17261.33|17141.33|17266.96|17146.96|17236.7|17116.7|296
1632277500000|2021-09-22 02:25:00|17260.35|17140.35|17202.39|17082.39|17263.64|17143.64|17196.58|17076.58|288
1632277800000|2021-09-22 02:30:00|17202.15|17082.15|17242.95|17122.95|17254.64|17134.64|17202.15|17082.15|291
1632278100000|2021-09-22 02:35:00|17242.12|17122.12|17206.65|17086.65|17242.5|17122.5|17193.45|17073.45|297
1632278400000|2021-09-22 02:40:00|17205.39|17085.39|17253.12|17133.12|17253.33|17133.33|17200.76|17080.76|289
1632278700000|2021-09-22 02:45:00|17253.27|17133.27|17285.44|17165.44|17290.79|17170.79|17241.8|17121.8|290
1632279000000|2021-09-22 02:50:00|17285.37|17165.37|17313|17193|17315.24|17195.24|17263.72|17143.72|292
1632279300000|2021-09-22 02:55:00|17312.87|17192.87|17248.03|17128.03|17322.97|17202.97|17248.03|17128.03|298
1632279600000|2021-09-22 03:00:00|17247.39|17127.39|17310.71|17190.71|17311.03|17191.03|17231.88|17111.88|291
1632279900000|2021-09-22 03:05:00|17310.37|17190.37|17325.19|17205.19|17333.48|17213.48|17305.07|17185.07|287
1632280200000|2021-09-22 03:10:00|17325.28|17205.28|17319.1|17199.1|17325.59|17205.59|17287.64|17167.64|286
1632280500000|2021-09-22 03:15:00|17318.9|17198.9|17291.59|17171.59|17319.03|17199.03|17283.03|17163.03|289
1632280800000|2021-09-22 03:20:00|17292.69|17172.69|17369.67|17249.67|17369.67|17249.67|17292.53|17172.53|292
1632281100000|2021-09-22 03:25:00|17369.63|17249.63|17305.02|17185.02|17378.65|17258.65|17305.02|17185.02|298
1632281400000|2021-09-22 03:30:00|17305.03|17185.03|17262.64|17142.64|17305.03|17185.03|17260.29|17140.29|296
1632281700000|2021-09-22 03:35:00|17262.07|17142.07|17313.16|17193.16|17315.01|17195.01|17258.27|17138.27|295
1632282000000|2021-09-22 03:40:00|17313.48|17193.48|17339.65|17219.65|17397.73|17277.73|17288.91|17168.91|297
1632282300000|2021-09-22 03:45:00|17336.92|17216.92|17234.25|17114.25|17336.92|17216.92|17233.23|17113.23|296
1632282600000|2021-09-22 03:50:00|17234.08|17114.08|17284.17|17164.17|17340.56|17220.56|17234.03|17114.03|295
1632282900000|2021-09-22 03:55:00|17281.12|17161.12|17245.15|17125.15|17295.11|17175.11|17237.48|17117.48|298
1632283200000|2021-09-22 04:00:00|17244.79|17124.79|17206.25|17086.25|17266.79|17146.79|17202.84|17082.84|296
1632283500000|2021-09-22 04:05:00|17207.73|17087.73|17192.8|17072.8|17209.7|17089.7|17183.98|17063.98|297
1632283800000|2021-09-22 04:10:00|17192.96|17072.96|17253.18|17133.18|17257.75|17137.75|17191.51|17071.51|290
1632284100000|2021-09-22 04:15:00|17253.83|17133.83|17281.22|17161.22|17288.4|17168.4|17249.75|17129.75|292
1632284400000|2021-09-22 04:20:00|17281.39|17161.39|17269.7|17149.7|17286.73|17166.73|17264.61|17144.61|293
1632284700000|2021-09-22 04:25:00|17269.35|17149.35|17176.61|17056.61|17280.56|17160.56|17176.61|17056.61|296
1632285000000|2021-09-22 04:30:00|17177|17057|17120.28|17000.28|17177.33|17057.33|17091.23|16971.23|292
1632285300000|2021-09-22 04:35:00|17119.43|16999.43|17128.51|17008.51|17148.16|17028.16|17119.11|16999.11|292
1632285600000|2021-09-22 04:40:00|17128.23|17008.23|17107.9|16987.9|17161.6|17041.6|17107.9|16987.9|297
1632285900000|2021-09-22 04:45:00|17106.46|16986.46|17167.81|17047.81|17168|17048|17097.78|16977.78|290
1632286200000|2021-09-22 04:50:00|17167.5|17047.5|17173.52|17053.52|17199.28|17079.28|17162.76|17042.76|287
1632286500000|2021-09-22 04:55:00|17173.84|17053.84|17127.59|17007.59|17173.84|17053.84|17126.38|17006.38|295
1632286800000|2021-09-22 05:00:00|17127.35|17007.35|17195.23|17075.23|17195.23|17075.23|17127.16|17007.16|299
1632287100000|2021-09-22 05:05:00|17196.29|17076.29|17262.27|17142.27|17262.27|17142.27|17196.29|17076.29|295
1632287400000|2021-09-22 05:10:00|17262.63|17142.63|17221.43|17101.43|17265.37|17145.37|17219.97|17099.97|286
1632287700000|2021-09-22 05:15:00|17221.01|17101.01|17207|17087|17228.32|17108.32|17199.03|17079.03|294
1632288000000|2021-09-22 05:20:00|17207.18|17087.18|17333.74|17213.74|17342.36|17222.36|17202.67|17082.67|295
1632288300000|2021-09-22 05:25:00|17330.73|17210.73|17385.71|17265.71|17399.81|17279.81|17330.67|17210.67|298
1632288600000|2021-09-22 05:30:00|17383.66|17263.66|17312.58|17192.58|17385.36|17265.36|17305.13|17185.13|292
1632288900000|2021-09-22 05:35:00|17312.75|17192.75|17242.4|17122.4|17350.9|17230.9|17242.4|17122.4|296
1632289200000|2021-09-22 05:40:00|17241.73|17121.73|17220.92|17100.92|17282.18|17162.18|17219.8|17099.8|296
1632289500000|2021-09-22 05:45:00|17220.33|17100.33|17225.99|17105.99|17254.07|17134.07|17210.22|17090.22|283
1632289800000|2021-09-22 05:50:00|17225.68|17105.68|17294.21|17174.21|17294.21|17174.21|17225.38|17105.38|290
1632290100000|2021-09-22 05:55:00|17295.67|17175.67|17296.98|17176.98|17314.78|17194.78|17293.25|17173.25|293
1632290400000|2021-09-22 06:00:00|17296.91|17176.91|17232.27|17112.27|17312.45|17192.45|17232.27|17112.27|294
1632290700000|2021-09-22 06:05:00|17231.53|17111.53|17198.48|17078.48|17231.85|17111.85|17182.47|17062.47|294
1632291000000|2021-09-22 06:10:00|17199.32|17079.32|17253.43|17133.43|17253.72|17133.72|17184.18|17064.18|286
1632291300000|2021-09-22 06:15:00|17252.74|17132.74|17299.05|17179.05|17299.05|17179.05|17248.24|17128.24|294
1632291600000|2021-09-22 06:20:00|17299.85|17179.85|17341.03|17221.03|17349.17|17229.17|17299.85|17179.85|296
1632291900000|2021-09-22 06:25:00|17341.12|17221.12|17313.75|17193.75|17341.88|17221.88|17293.03|17173.03|294
1632292200000|2021-09-22 06:30:00|17314.59|17194.59|17386.31|17266.31|17398.77|17278.77|17313.12|17193.12|298
1632292500000|2021-09-22 06:35:00|17385.54|17265.54|17444.24|17324.24|17448.6|17328.6|17381.13|17261.13|298
1632292800000|2021-09-22 06:40:00|17444.44|17324.44|17447.6|17327.6|17451.83|17331.83|17432.11|17312.11|291
1632293100000|2021-09-22 06:45:00|17447.64|17327.64|17429.07|17309.07|17455.7|17335.7|17423.97|17303.97|292
1632293400000|2021-09-22 06:50:00|17430.07|17310.07|17476.2|17356.2|17476.2|17356.2|17430.07|17310.07|292
1632293700000|2021-09-22 06:55:00|17476.71|17356.71|17528.52|17408.52|17544.98|17424.98|17476.1|17356.1|296
1632294000000|2021-09-22 07:00:00|17530.73|17410.73|17501.63|17381.63|17572.69|17452.69|17497.32|17377.32|297
1632294300000|2021-09-22 07:05:00|17501.52|17381.52|17495.19|17375.19|17506.69|17386.69|17483.45|17363.45|293
1632294600000|2021-09-22 07:10:00|17495.57|17375.57|17495.67|17375.67|17508.24|17388.24|17484.81|17364.81|289
1632294900000|2021-09-22 07:15:00|17496.19|17376.19|17525.94|17405.94|17525.94|17405.94|17489.29|17369.29|291
1632295200000|2021-09-22 07:20:00|17526.67|17406.67|17544.36|17424.36|17544.36|17424.36|17525.54|17405.54|288
1632295500000|2021-09-22 07:25:00|17543.91|17423.91|17518.47|17398.47|17546.06|17426.06|17512.2|17392.2|293
1632295800000|2021-09-22 07:30:00|17519.37|17399.37|17554.04|17434.04|17570.55|17450.55|17518.76|17398.76|292
1632296100000|2021-09-22 07:35:00|17552.52|17432.52|17641.77|17521.77|17650.3|17530.3|17540.52|17420.52|297
1632296400000|2021-09-22 07:40:00|17641.74|17521.74|17694.69|17574.69|17708.01|17588.01|17631.61|17511.61|292
1632296700000|2021-09-22 07:45:00|17693.7|17573.7|17748.52|17628.52|17757.75|17637.75|17693.53|17573.53|299
1632297000000|2021-09-22 07:50:00|17747.37|17627.37|17727.02|17607.02|17747.37|17627.37|17726.08|17606.08|294
1632297300000|2021-09-22 07:55:00|17727.03|17607.03|17712.14|17592.14|17728.85|17608.85|17692.88|17572.88|292
1632297600000|2021-09-22 08:00:00|17712.02|17592.02|17692.75|17572.75|17740.89|17620.89|17686.98|17566.98|298
1632297900000|2021-09-22 08:05:00|17693.47|17573.47|17668.35|17548.35|17713.87|17593.87|17668.35|17548.35|292
1632298200000|2021-09-22 08:10:00|17668.16|17548.16|17690.44|17570.44|17697|17577|17667.17|17547.17|291
1632298500000|2021-09-22 08:15:00|17690.78|17570.78|17660.17|17540.17|17706.35|17586.35|17658.43|17538.43|294
1632298800000|2021-09-22 08:20:00|17659.8|17539.8|17625.26|17505.26|17659.8|17539.8|17615.24|17495.24|291
1632299100000|2021-09-22 08:25:00|17625.61|17505.61|17613.95|17493.95|17636.86|17516.86|17612.98|17492.98|288
1632299400000|2021-09-22 08:30:00|17613.94|17493.94|17577.32|17457.32|17620.64|17500.64|17562.26|17442.26|294
1632299700000|2021-09-22 08:35:00|17577.3|17457.3|17566.93|17446.93|17584.42|17464.42|17566.24|17446.24|292
1632300000000|2021-09-22 08:40:00|17566.94|17446.94|17552.2|17432.2|17574.66|17454.66|17545.2|17425.2|294
1632300300000|2021-09-22 08:45:00|17552.22|17432.22|17606.31|17486.31|17610.95|17490.95|17552.22|17432.22|288
1632300600000|2021-09-22 08:50:00|17605.5|17485.5|17612.2|17492.2|17621.62|17501.62|17605.27|17485.27|291
1632300900000|2021-09-22 08:55:00|17611.65|17491.65|17558.59|17438.59|17611.65|17491.65|17542.88|17422.88|292
1632301200000|2021-09-22 09:00:00|17558.68|17438.68|17593.31|17473.31|17644.42|17524.42|17558.68|17438.68|292
1632301500000|2021-09-22 09:05:00|17591.86|17471.86|17583.27|17463.27|17591.86|17471.86|17553.88|17433.88|293
1632301800000|2021-09-22 09:10:00|17583.95|17463.95|17538.64|17418.64|17583.95|17463.95|17530.92|17410.92|291
1632302100000|2021-09-22 09:15:00|17538.81|17418.81|17535.57|17415.57|17550.88|17430.88|17511.06|17391.06|297
1632302400000|2021-09-22 09:20:00|17535.58|17415.58|17611.15|17491.15|17612.34|17492.34|17535.01|17415.01|293
1632302700000|2021-09-22 09:25:00|17610.81|17490.81|17601.98|17481.98|17612.98|17492.98|17598.92|17478.92|270
1632303000000|2021-09-22 09:30:00|17602.04|17482.04|17644.4|17524.4|17645.42|17525.42|17601.94|17481.94|290
1632303300000|2021-09-22 09:35:00|17644.85|17524.85|17665.06|17545.06|17684.6|17564.6|17643.59|17523.59|290
1632303600000|2021-09-22 09:40:00|17665.19|17545.19|17605.53|17485.53|17689.34|17569.34|17602.16|17482.16|295
1632303900000|2021-09-22 09:45:00|17605.65|17485.65|17651.51|17531.51|17657.12|17537.12|17589.42|17469.42|296
1632304200000|2021-09-22 09:50:00|17652.78|17532.78|17648.17|17528.17|17660.52|17540.52|17627.08|17507.08|296
1632304500000|2021-09-22 09:55:00|17649.43|17529.43|17683.11|17563.11|17683.11|17563.11|17649.06|17529.06|277
1632304800000|2021-09-22 10:00:00|17683.8|17563.8|17662.17|17542.17|17723.92|17603.92|17661.54|17541.54|296
1632305100000|2021-09-22 10:05:00|17661.78|17541.78|17675.61|17555.61|17677.09|17557.09|17647.84|17527.84|297
1632305400000|2021-09-22 10:10:00|17675.79|17555.79|17644.01|17524.01|17693.43|17573.43|17643.22|17523.22|296
1632305700000|2021-09-22 10:15:00|17643.89|17523.89|17698.23|17578.23|17698.25|17578.25|17641.84|17521.84|287
1632306000000|2021-09-22 10:20:00|17697.59|17577.59|17629.46|17509.46|17707.46|17587.46|17629.23|17509.23|298
1632306300000|2021-09-22 10:25:00|17629.43|17509.43|17577.11|17457.11|17629.95|17509.95|17569.34|17449.34|290
1632306600000|2021-09-22 10:30:00|17577.34|17457.34|17630.07|17510.07|17650.94|17530.94|17576.28|17456.28|296
1632306900000|2021-09-22 10:35:00|17630|17510|17544.38|17424.38|17630|17510|17539.56|17419.56|300
1632307200000|2021-09-22 10:40:00|17544.83|17424.83|17496.99|17376.99|17579.04|17459.04|17496.99|17376.99|299
1632307500000|2021-09-22 10:45:00|17494.7|17374.7|17529.19|17409.19|17549.56|17429.56|17482.38|17362.38|287
1632307800000|2021-09-22 10:50:00|17529.42|17409.42|17544.93|17424.93|17544.93|17424.93|17515.95|17395.95|288
1632308100000|2021-09-22 10:55:00|17545.45|17425.45|17587.6|17467.6|17587.6|17467.6|17545.45|17425.45|286
1632308400000|2021-09-22 11:00:00|17587.83|17467.83|17574.9|17454.9|17630.4|17510.4|17574.69|17454.69|293
1632308700000|2021-09-22 11:05:00|17573.81|17453.81|17511.33|17391.33|17573.81|17453.81|17510.64|17390.64|290
1632309000000|2021-09-22 11:10:00|17511.18|17391.18|17563.2|17443.2|17564.68|17444.68|17511.18|17391.18|291
1632309300000|2021-09-22 11:15:00|17563.16|17443.16|17523.5|17403.5|17566.78|17446.78|17517.72|17397.72|287
1632309600000|2021-09-22 11:20:00|17523.85|17403.85|17533.16|17413.16|17560.01|17440.01|17523.85|17403.85|285
1632309900000|2021-09-22 11:25:00|17533.45|17413.45|17511.99|17391.99|17542.78|17422.78|17511.99|17391.99|283
1632310200000|2021-09-22 11:30:00|17512.48|17392.48|17438.39|17318.39|17518.4|17398.4|17438.39|17318.39|295
1632310500000|2021-09-22 11:35:00|17438.65|17318.65|17394.63|17274.63|17457.73|17337.73|17394.63|17274.63|293
1632310800000|2021-09-22 11:40:00|17394.38|17274.38|17378.52|17258.52|17405.43|17285.43|17376.61|17256.61|291
1632311100000|2021-09-22 11:45:00|17377.97|17257.97|17451.1|17331.1|17451.1|17331.1|17376.44|17256.44|298
1632311400000|2021-09-22 11:50:00|17450.93|17330.93|17424.32|17304.32|17470.16|17350.16|17423.66|17303.66|294
1632311700000|2021-09-22 11:55:00|17422.79|17302.79|17422.19|17302.19|17442.48|17322.48|17397.28|17277.28|292
1632312000000|2021-09-22 12:00:00|17421.92|17301.92|17434.31|17314.31|17453.53|17333.53|17421.92|17301.92|295
1632312300000|2021-09-22 12:05:00|17434.27|17314.27|17451.31|17331.31|17460.58|17340.58|17434.27|17314.27|286
1632312600000|2021-09-22 12:10:00|17451.3|17331.3|17381.37|17261.37|17451.3|17331.3|17380.27|17260.27|293
1632312900000|2021-09-22 12:15:00|17381.22|17261.22|17425.59|17305.59|17427.51|17307.51|17380.42|17260.42|297
1632313200000|2021-09-22 12:20:00|17425.23|17305.23|17460.86|17340.86|17460.86|17340.86|17425.23|17305.23|285
1632313500000|2021-09-22 12:25:00|17460.97|17340.97|17426.47|17306.47|17491.07|17371.07|17426.47|17306.47|295
1632313800000|2021-09-22 12:30:00|17426.26|17306.26|17453.27|17333.27|17478.63|17358.63|17423.63|17303.63|293
1632314100000|2021-09-22 12:35:00|17453.45|17333.45|17529.65|17409.65|17529.65|17409.65|17453.45|17333.45|292
1632314400000|2021-09-22 12:40:00|17530.31|17410.31|17506.49|17386.49|17535.05|17415.05|17506.49|17386.49|296
1632314700000|2021-09-22 12:45:00|17506.38|17386.38|17538.19|17418.19|17538.19|17418.19|17488.63|17368.63|293
1632315000000|2021-09-22 12:50:00|17538.1|17418.1|17570.02|17450.02|17570.02|17450.02|17531.52|17411.52|287
1632315300000|2021-09-22 12:55:00|17569.33|17449.33|17569.45|17449.45|17579.5|17459.5|17559.7|17439.7|290
1632315600000|2021-09-22 13:00:00|17569.44|17449.44|17604.03|17484.03|17610.65|17490.65|17535.61|17415.61|294
1632315900000|2021-09-22 13:05:00|17604.56|17484.56|17781.81|17661.81|17781.81|17661.81|17601.83|17481.83|297
1632316200000|2021-09-22 13:10:00|17781.44|17661.44|17748.94|17628.94|17791.84|17671.84|17738.69|17618.69|296
1632316500000|2021-09-22 13:15:00|17748.79|17628.79|17753.34|17633.34|17776.3|17656.3|17747.25|17627.25|300
1632316800000|2021-09-22 13:20:00|17753.08|17633.08|17677.41|17557.41|17753.81|17633.81|17676.65|17556.65|296
1632317100000|2021-09-22 13:25:00|17677|17557|17618.11|17498.11|17681.99|17561.99|17608.72|17488.72|295
1632317400000|2021-09-22 13:30:00|17617.38|17497.38|17578.99|17458.99|17643.27|17523.27|17578.99|17458.99|296
1632317700000|2021-09-22 13:35:00|17578.42|17458.42|17609.85|17489.85|17617.2|17497.2|17577.49|17457.49|294
1632318000000|2021-09-22 13:40:00|17609.62|17489.62|17603.34|17483.34|17654.92|17534.92|17601.03|17481.03|296
1632318300000|2021-09-22 13:45:00|17602.25|17482.25|17595.62|17475.62|17602.25|17482.25|17561.02|17441.02|291
1632318600000|2021-09-22 13:50:00|17595.61|17475.61|17648.13|17528.13|17650.27|17530.27|17588.54|17468.54|294
1632318900000|2021-09-22 13:55:00|17648.54|17528.54|17690.52|17570.52|17690.57|17570.57|17648.52|17528.52|293
1632319200000|2021-09-22 14:00:00|17690.45|17570.45|17728.08|17608.08|17755.2|17635.2|17689.38|17569.38|295
1632319500000|2021-09-22 14:05:00|17727.93|17607.93|17719.25|17599.25|17760.32|17640.32|17675.8|17555.8|296
1632319800000|2021-09-22 14:10:00|17719.42|17599.42|17720.07|17600.07|17726.2|17606.2|17704.19|17584.19|299
1632320100000|2021-09-22 14:15:00|17720.17|17600.17|17710.96|17590.96|17725.39|17605.39|17710.45|17590.45|294
1632320400000|2021-09-22 14:20:00|17711.04|17591.04|17688.24|17568.24|17716.2|17596.2|17682.4|17562.4|287
1632320700000|2021-09-22 14:25:00|17689.19|17569.19|17737.05|17617.05|17760.81|17640.81|17685.48|17565.48|297
1632321000000|2021-09-22 14:30:00|17737.22|17617.22|17746.72|17626.72|17751.33|17631.33|17717.23|17597.23|297
1632321300000|2021-09-22 14:35:00|17745.78|17625.78|17739.9|17619.9|17747.05|17627.05|17732.77|17612.77|295
1632321600000|2021-09-22 14:40:00|17739.77|17619.77|17762.54|17642.54|17762.71|17642.71|17733.2|17613.2|296
1632321900000|2021-09-22 14:45:00|17762.35|17642.35|17729.22|17609.22|17764.97|17644.97|17719.1|17599.1|297
1632322200000|2021-09-22 14:50:00|17729.89|17609.89|17686.37|17566.37|17731.47|17611.47|17679.08|17559.08|293
1632322500000|2021-09-22 14:55:00|17686.53|17566.53|17711.11|17591.11|17715.9|17595.9|17685.55|17565.55|298
1632322800000|2021-09-22 15:00:00|17710.48|17590.48|17782.71|17662.71|17782.71|17662.71|17709.93|17589.93|289
1632323100000|2021-09-22 15:05:00|17783.93|17663.93|17815.46|17695.46|17815.75|17695.75|17783.93|17663.93|297
1632323400000|2021-09-22 15:10:00|17815.91|17695.91|17845.5|17725.5|17848.92|17728.92|17815.64|17695.64|299
1632323700000|2021-09-22 15:15:00|17846.82|17726.82|17821.63|17701.63|17860.12|17740.12|17818.02|17698.02|293
1632324000000|2021-09-22 15:20:00|17821.58|17701.58|17805.71|17685.71|17834.61|17714.61|17795.36|17675.36|289
1632324300000|2021-09-22 15:25:00|17805.48|17685.48|17917.07|17797.07|17922.75|17802.75|17804.13|17684.13|293
1632324600000|2021-09-22 15:30:00|17918.8|17798.8|18013.9|17893.9|18016.74|17896.74|17897.15|17777.15|300
1632324900000|2021-09-22 15:35:00|18013.13|17893.13|18023.86|17903.86|18075.16|17955.16|18013.13|17893.13|298
1632325200000|2021-09-22 15:40:00|18024.61|17904.61|18044.58|17924.58|18075.22|17955.22|18001.52|17881.52|298
1632325500000|2021-09-22 15:45:00|18044.88|17924.88|18029.21|17909.21|18047.3|17927.3|17997.77|17877.77|299
1632325800000|2021-09-22 15:50:00|18028.96|17908.96|18090.84|17970.84|18090.84|17970.84|18027.51|17907.51|297
1632326100000|2021-09-22 15:55:00|18091.08|17971.08|18120.37|18000.37|18124.73|18004.73|18086|17966|298
1632326400000|2021-09-22 16:00:00|18119.8|17999.8|18107.52|17987.52|18153.8|18033.8|18091.92|17971.92|298
1632326700000|2021-09-22 16:05:00|18107.19|17987.19|18121.31|18001.31|18121.31|18001.31|18070.91|17950.91|298
1632327000000|2021-09-22 16:10:00|18122.19|18002.19|18191.45|18071.45|18208.2|18088.2|18122.19|18002.19|298
1632327300000|2021-09-22 16:15:00|18191.72|18071.72|18168.5|18048.5|18197.42|18077.42|18164.82|18044.82|297
1632327600000|2021-09-22 16:20:00|18168.89|18048.89|18221.92|18101.92|18223.43|18103.43|18168.89|18048.89|295
1632327900000|2021-09-22 16:25:00|18224.07|18104.07|18223.03|18103.03|18283.52|18163.52|18223.03|18103.03|298
1632328200000|2021-09-22 16:30:00|18223.04|18103.04|18207.95|18087.95|18247.88|18127.88|18188.02|18068.02|298
1632328500000|2021-09-22 16:35:00|18207.93|18087.93|18274.7|18154.7|18282.97|18162.97|18206.89|18086.89|298
1632328800000|2021-09-22 16:40:00|18273.05|18153.05|18264.35|18144.35|18295.21|18175.21|18264.35|18144.35|297
1632329100000|2021-09-22 16:45:00|18264.66|18144.66|18265.72|18145.72|18272.96|18152.96|18253.64|18133.64|298
1632329400000|2021-09-22 16:50:00|18265.87|18145.87|18304.56|18184.56|18318.42|18198.42|18264.59|18144.59|297
1632329700000|2021-09-22 16:55:00|18303.62|18183.62|18324.33|18204.33|18331.88|18211.88|18303.09|18183.09|290
1632330000000|2021-09-22 17:00:00|18323.67|18203.67|18222.95|18102.95|18348.57|18228.57|18222.95|18102.95|296
1632330300000|2021-09-22 17:05:00|18221.8|18101.8|18238.05|18118.05|18246.34|18126.34|18217.68|18097.68|299
1632330600000|2021-09-22 17:10:00|18238.52|18118.52|18200.53|18080.53|18238.73|18118.73|18175.23|18055.23|297
1632330900000|2021-09-22 17:15:00|18200.7|18080.7|18137.25|18017.25|18200.98|18080.98|18131.57|18011.57|292
1632331200000|2021-09-22 17:20:00|18137.27|18017.27|18059.77|17939.77|18137.41|18017.41|18059.77|17939.77|299
1632331500000|2021-09-22 17:25:00|18059.07|17939.07|18111.33|17991.33|18117.4|17997.4|18052.8|17932.8|293
1632331800000|2021-09-22 17:30:00|18112.09|17992.09|18143.24|18023.24|18151.26|18031.26|18105.93|17985.93|296
1632332100000|2021-09-22 17:35:00|18143.4|18023.4|18190.36|18070.36|18190.36|18070.36|18124.53|18004.53|299
1632332400000|2021-09-22 17:40:00|18190.64|18070.64|18165.52|18045.52|18193.24|18073.24|18165.05|18045.05|286
1632332700000|2021-09-22 17:45:00|18164.47|18044.47|18227.33|18107.33|18227.33|18107.33|18163.69|18043.69|293
1632333000000|2021-09-22 17:50:00|18228.14|18108.14|18203.15|18083.15|18234.45|18114.45|18203.15|18083.15|287
1632333300000|2021-09-22 17:55:00|18202.84|18082.84|18152.53|18032.53|18206.82|18086.82|18150.65|18030.65|294
1632333600000|2021-09-22 18:00:00|18153.7|18033.7|18431.18|18311.18|18434.23|18314.23|18091.15|17971.15|300
1632333900000|2021-09-22 18:05:00|18432.07|18312.07|18539.21|18419.21|18541.99|18421.99|18432.07|18312.07|298
1632334200000|2021-09-22 18:10:00|18539.09|18419.09|18569.9|18449.9|18573.16|18453.16|18531.67|18411.67|298
1632334500000|2021-09-22 18:15:00|18571.01|18451.01|18545.66|18425.66|18581.8|18461.8|18523.19|18403.19|300
1632334800000|2021-09-22 18:20:00|18546.79|18426.79|18579.92|18459.92|18590.15|18470.15|18546.79|18426.79|297
1632335100000|2021-09-22 18:25:00|18580.42|18460.42|18567.02|18447.02|18592.92|18472.92|18557.87|18437.87|300
1632335400000|2021-09-22 18:30:00|18567.45|18447.45|18520.51|18400.51|18576.4|18456.4|18471.6|18351.6|296
1632335700000|2021-09-22 18:35:00|18520.56|18400.56|18431.76|18311.76|18521.2|18401.2|18431.76|18311.76|296
1632336000000|2021-09-22 18:40:00|18432.01|18312.01|18384.2|18264.2|18432.01|18312.01|18280.37|18160.37|298
1632336300000|2021-09-22 18:45:00|18384.59|18264.59|18264.55|18144.55|18395|18275|18264.29|18144.29|299
1632336600000|2021-09-22 18:50:00|18264.48|18144.48|18285.25|18165.25|18297.1|18177.1|18252.64|18132.64|298
1632336900000|2021-09-22 18:55:00|18284.71|18164.71|18201.89|18081.89|18285.35|18165.35|18183.64|18063.64|298
1632337200000|2021-09-22 19:00:00|18201.53|18081.53|18222.29|18102.29|18243.12|18123.12|18191.44|18071.44|297
1632337500000|2021-09-22 19:05:00|18222.31|18102.31|18195.96|18075.96|18229.79|18109.79|18105.62|17985.62|295
1632337800000|2021-09-22 19:10:00|18196.19|18076.19|18293.68|18173.68|18294.12|18174.12|18194.91|18074.91|299
1632338100000|2021-09-22 19:15:00|18294.01|18174.01|18360.03|18240.03|18360.03|18240.03|18290.37|18170.37|298
1632338400000|2021-09-22 19:20:00|18360.39|18240.39|18413.31|18293.31|18413.9|18293.9|18357.57|18237.57|298
1632338700000|2021-09-22 19:25:00|18413.53|18293.53|18386.12|18266.12|18415.51|18295.51|18386.06|18266.06|296
1632339000000|2021-09-22 19:30:00|18386.02|18266.02|18340.66|18220.66|18393.58|18273.58|18332.88|18212.88|298
1632339300000|2021-09-22 19:35:00|18340.81|18220.81|18359.3|18239.3|18360.88|18240.88|18336.5|18216.5|294
1632339600000|2021-09-22 19:40:00|18359.97|18239.97|18402.53|18282.53|18404.63|18284.63|18356.7|18236.7|298
1632339900000|2021-09-22 19:45:00|18402.28|18282.28|18360.9|18240.9|18410.92|18290.92|18360.9|18240.9|298
1632340200000|2021-09-22 19:50:00|18359.13|18239.13|18371.15|18251.15|18371.4|18251.4|18321.27|18201.27|296
1632340500000|2021-09-22 19:55:00|18370.96|18250.96|18354.17|18234.17|18372.83|18252.83|18343.28|18223.28|293
1632340800000|2021-09-22 20:00:00|18355.32|18235.32|18304.29|18184.29|18355.32|18235.32|18299.95|18179.95|297
1632341100000|2021-09-22 20:05:00|18303.51|18183.51|18277.25|18157.25|18303.51|18183.51|18257.03|18137.03|295
1632341400000|2021-09-22 20:10:00|18277.04|18157.04|18312.24|18192.24|18321.56|18201.56|18271.14|18151.14|291
1632341700000|2021-09-22 20:15:00|18311.74|18191.74|18343.6|18223.6|18354.17|18234.17|18297.83|18177.83|292
1632342000000|2021-09-22 20:20:00|18343.42|18223.42|18342.59|18222.59|18343.49|18223.49|18328.55|18208.55|282
1632342300000|2021-09-22 20:25:00|18342.82|18222.82|18386.83|18266.83|18393.07|18273.07|18337.06|18217.06|293
1632342600000|2021-09-22 20:30:00|18386.31|18266.31|18417.89|18297.89|18426.51|18306.51|18371.21|18251.21|291
1632342900000|2021-09-22 20:35:00|18418.05|18298.05|18398.95|18278.95|18425.5|18305.5|18393.66|18273.66|292
1632343200000|2021-09-22 20:40:00|18398.58|18278.58|18394.44|18274.44|18398.64|18278.64|18375.77|18255.77|292
1632343500000|2021-09-22 20:45:00|18394.5|18274.5|18381.28|18261.28|18394.59|18274.59|18366.98|18246.98|295
1632343800000|2021-09-22 20:50:00|18380.9|18260.9|18372.5|18252.5|18433.77|18313.77|18367.43|18247.43|295
1632344100000|2021-09-22 20:55:00|18372.35|18252.35|18435.41|18315.41|18436.51|18316.51|18357.38|18237.38|295
1632344400000|2021-09-22 21:00:00|18435.38|18315.38|18390.06|18270.06|18438.18|18318.18|18342.7|18222.7|298
1632344700000|2021-09-22 21:05:00|18390.37|18270.37|18439.95|18319.95|18440.78|18320.78|18388.5|18268.5|289
1632345000000|2021-09-22 21:10:00|18439.77|18319.77|18440.43|18320.43|18461.07|18341.07|18432.79|18312.79|295
1632345300000|2021-09-22 21:15:00|18440.44|18320.44|18416.82|18296.82|18440.59|18320.59|18414.38|18294.38|289
1632345600000|2021-09-22 21:20:00|18416.61|18296.61|18445.65|18325.65|18445.65|18325.65|18410.39|18290.39|299
1632345900000|2021-09-22 21:25:00|18446.34|18326.34|18448.74|18328.74|18449.05|18329.05|18438.69|18318.69|292
1632346200000|2021-09-22 21:30:00|18448.61|18328.61|18487.55|18367.55|18488.07|18368.07|18448.22|18328.22|293
1632346500000|2021-09-22 21:35:00|18487.28|18367.28|18442.45|18322.45|18488.9|18368.9|18439.3|18319.3|291
1632346800000|2021-09-22 21:40:00|18443.67|18323.67|18391.37|18271.37|18447.7|18327.7|18388.79|18268.79|291
1632347100000|2021-09-22 21:45:00|18391.23|18271.23|18313.95|18193.95|18395.44|18275.44|18313.69|18193.69|295
1632347400000|2021-09-22 21:50:00|18313.29|18193.29|18294.22|18174.22|18313.29|18193.29|18253.78|18133.78|299
1632347700000|2021-09-22 21:55:00|18294.18|18174.18|18360.23|18240.23|18362.68|18242.68|18290.59|18170.59|294
1632348000000|2021-09-22 22:00:00|18360.38|18240.38|18422.54|18302.54|18425.34|18305.34|18360.38|18240.38|288
1632348300000|2021-09-22 22:05:00|18421.6|18301.6|18499.78|18379.78|18499.78|18379.78|18414.34|18294.34|293
1632348600000|2021-09-22 22:10:00|18499.72|18379.72|18477.83|18357.83|18507.84|18387.84|18477.83|18357.83|293
1632348900000|2021-09-22 22:15:00|18475.03|18355.03|18407.83|18287.83|18475.03|18355.03|18396.05|18276.05|292
1632349200000|2021-09-22 22:20:00|18406.68|18286.68|18389.32|18269.32|18406.68|18286.68|18376.08|18256.08|290
1632349500000|2021-09-22 22:25:00|18389.14|18269.14|18334.03|18214.03|18389.34|18269.34|18326.18|18206.18|295
1632349800000|2021-09-22 22:30:00|18335.49|18215.49|18425.4|18305.4|18425.4|18305.4|18335.49|18215.49|295
1632350100000|2021-09-22 22:35:00|18425.92|18305.92|18489.11|18369.11|18489.37|18369.37|18411.64|18291.64|297
1632350400000|2021-09-22 22:40:00|18488|18368|18478.68|18358.68|18495.39|18375.39|18460.81|18340.81|295
1632350700000|2021-09-22 22:45:00|18477.96|18357.96|18473.69|18353.69|18491.96|18371.96|18453.88|18333.88|292
1632351000000|2021-09-22 22:50:00|18473.5|18353.5|18487.15|18367.15|18491.21|18371.21|18459.16|18339.16|293
1632351300000|2021-09-22 22:55:00|18487.16|18367.16|18495.48|18375.48|18512.21|18392.21|18484.01|18364.01|290
1632351600000|2021-09-22 23:00:00|18494.99|18374.99|18496.57|18376.57|18522.36|18402.36|18492.87|18372.87|294
1632351900000|2021-09-22 23:05:00|18496.41|18376.41|18477.58|18357.58|18496.92|18376.92|18470.73|18350.73|289
1632352200000|2021-09-22 23:10:00|18477.67|18357.67|18452.08|18332.08|18477.67|18357.67|18451.81|18331.81|295
1632352500000|2021-09-22 23:15:00|18451.82|18331.82|18421.7|18301.7|18451.82|18331.82|18413.5|18293.5|290
1632352800000|2021-09-22 23:20:00|18421.84|18301.84|18410.44|18290.44|18423.12|18303.12|18405.56|18285.56|289
1632353100000|2021-09-22 23:25:00|18410.53|18290.53|18422.03|18302.03|18425.69|18305.69|18407.54|18287.54|284
1632353400000|2021-09-22 23:30:00|18422.11|18302.11|18497|18377|18502.56|18382.56|18422.11|18302.11|297
1632353700000|2021-09-22 23:35:00|18496.98|18376.98|18453.16|18333.16|18500.08|18380.08|18451.96|18331.96|289
1632354000000|2021-09-22 23:40:00|18452.52|18332.52|18447.24|18327.24|18452.52|18332.52|18434.28|18314.28|285
1632354300000|2021-09-22 23:45:00|18447.15|18327.15|18463.59|18343.59|18463.97|18343.97|18437.22|18317.22|286
1632354600000|2021-09-22 23:50:00|18463.47|18343.47|18543.16|18423.16|18543.16|18423.16|18462.77|18342.77|290
1632354900000|2021-09-22 23:55:00|18543.79|18423.79|18543.3|18423.3|18564.64|18444.64|18512.93|18392.93|291
1632355200000|2021-09-23 00:00:00|18543.33|18423.33|18450.56|18330.56|18546.22|18426.22|18448.43|18328.43|294
1632355500000|2021-09-23 00:05:00|18451.78|18331.78|18529.54|18409.54|18529.54|18409.54|18428.63|18308.63|295
1632355800000|2021-09-23 00:10:00|18529.27|18409.27|18567.43|18447.43|18609.16|18489.16|18529.27|18409.27|299
1632356100000|2021-09-23 00:15:00|18567.14|18447.14|18465.72|18345.72|18567.46|18447.46|18461.04|18341.04|295
1632356400000|2021-09-23 00:20:00|18465.78|18345.78|18441.93|18321.93|18466.81|18346.81|18441.93|18321.93|298
1632356700000|2021-09-23 00:25:00|18440.38|18320.38|18391.82|18271.82|18440.73|18320.73|18391.62|18271.62|296
1632357000000|2021-09-23 00:30:00|18391.6|18271.6|18466.74|18346.74|18466.74|18346.74|18380.64|18260.64|296
1632357300000|2021-09-23 00:35:00|18466.84|18346.84|18436.47|18316.47|18517.62|18397.62|18436.47|18316.47|295
1632357600000|2021-09-23 00:40:00|18436.23|18316.23|18388.66|18268.66|18436.23|18316.23|18385.3|18265.3|294
1632357900000|2021-09-23 00:45:00|18388.3|18268.3|18307.94|18187.94|18392.68|18272.68|18303.28|18183.28|293
1632358200000|2021-09-23 00:50:00|18307.51|18187.51|18328.24|18208.24|18328.24|18208.24|18295.97|18175.97|296
1632358500000|2021-09-23 00:55:00|18329.06|18209.06|18321.38|18201.38|18369.3|18249.3|18321.38|18201.38|282
1632358800000|2021-09-23 01:00:00|18321|18201|18302.08|18182.08|18321|18201|18251.71|18131.71|298
1632359100000|2021-09-23 01:05:00|18303.41|18183.41|18353.24|18233.24|18366.77|18246.77|18302.92|18182.92|293
1632359400000|2021-09-23 01:10:00|18352.25|18232.25|18282.36|18162.36|18352.25|18232.25|18282.36|18162.36|289
1632359700000|2021-09-23 01:15:00|18282.55|18162.55|18299.55|18179.55|18299.55|18179.55|18269.72|18149.72|291
1632360000000|2021-09-23 01:20:00|18298.83|18178.83|18293.08|18173.08|18327.12|18207.12|18293.08|18173.08|287
1632360300000|2021-09-23 01:25:00|18292.41|18172.41|18305.96|18185.96|18310.24|18190.24|18259.73|18139.73|292
1632360600000|2021-09-23 01:30:00|18305.39|18185.39|18367.76|18247.76|18371.09|18251.09|18300.34|18180.34|294
1632360900000|2021-09-23 01:35:00|18368.09|18248.09|18420.11|18300.11|18420.11|18300.11|18368.09|18248.09|295
1632361200000|2021-09-23 01:40:00|18420.43|18300.43|18398.33|18278.33|18425.32|18305.32|18396.92|18276.92|282
1632361500000|2021-09-23 01:45:00|18398.35|18278.35|18448.84|18328.84|18451.16|18331.16|18395.62|18275.62|286
1632361800000|2021-09-23 01:50:00|18449.63|18329.63|18475.66|18355.66|18484.76|18364.76|18446.21|18326.21|296
1632362100000|2021-09-23 01:55:00|18475.64|18355.64|18480.97|18360.97|18502.52|18382.52|18472.02|18352.02|289
1632362400000|2021-09-23 02:00:00|18481|18361|18443.81|18323.81|18500.53|18380.53|18443.77|18323.77|292
1632362700000|2021-09-23 02:05:00|18442.83|18322.83|18451.04|18331.04|18454.82|18334.82|18434.95|18314.95|289
1632363000000|2021-09-23 02:10:00|18451.11|18331.11|18407.26|18287.26|18451.15|18331.15|18404.44|18284.44|295
1632363300000|2021-09-23 02:15:00|18406.59|18286.59|18448.04|18328.04|18448.04|18328.04|18402.68|18282.68|294
1632363600000|2021-09-23 02:20:00|18447.66|18327.66|18507.59|18387.59|18508.52|18388.52|18446.98|18326.98|288
1632363900000|2021-09-23 02:25:00|18507.75|18387.75|18512.91|18392.91|18518.82|18398.82|18485.6|18365.6|296
1632364200000|2021-09-23 02:30:00|18512.72|18392.72|18493.22|18373.22|18518.41|18398.41|18493.22|18373.22|288
1632364500000|2021-09-23 02:35:00|18493.23|18373.23|18534.66|18414.66|18534.66|18414.66|18488.85|18368.85|286
1632364800000|2021-09-23 02:40:00|18534.71|18414.71|18531.23|18411.23|18553.75|18433.75|18528.75|18408.75|289
1632365100000|2021-09-23 02:45:00|18531.1|18411.1|18504.49|18384.49|18535.82|18415.82|18504.43|18384.43|287
1632365400000|2021-09-23 02:50:00|18504.76|18384.76|18517.88|18397.88|18521.91|18401.91|18489.43|18369.43|296
1632365700000|2021-09-23 02:55:00|18518.23|18398.23|18511.1|18391.1|18529.89|18409.89|18503.93|18383.93|289
1632366000000|2021-09-23 03:00:00|18511.23|18391.23|18495.22|18375.22|18518.75|18398.75|18471.67|18351.67|289
1632366300000|2021-09-23 03:05:00|18494.67|18374.67|18471.54|18351.54|18505.83|18385.83|18471.28|18351.28|290
1632366600000|2021-09-23 03:10:00|18471.55|18351.55|18504.12|18384.12|18504.12|18384.12|18457.87|18337.87|294
1632366900000|2021-09-23 03:15:00|18505.24|18385.24|18557.09|18437.09|18557.09|18437.09|18503.34|18383.34|285
1632367200000|2021-09-23 03:20:00|18558.05|18438.05|18655.72|18535.72|18661.9|18541.9|18556.59|18436.59|298
1632367500000|2021-09-23 03:25:00|18655.05|18535.05|18661.4|18541.4|18697.28|18577.28|18635.04|18515.04|300
1632367800000|2021-09-23 03:30:00|18661.6|18541.6|18652.76|18532.76|18679.9|18559.9|18652.15|18532.15|295
1632368100000|2021-09-23 03:35:00|18652.24|18532.24|18624.43|18504.43|18653.12|18533.12|18613.07|18493.07|294
1632368400000|2021-09-23 03:40:00|18624.94|18504.94|18627|18507|18628.69|18508.69|18605.2|18485.2|284
1632368700000|2021-09-23 03:45:00|18628.3|18508.3|18661.46|18541.46|18688.28|18568.28|18628.3|18508.3|295
1632369000000|2021-09-23 03:50:00|18659.61|18539.61|18677.91|18557.91|18679|18559|18651.53|18531.53|294
1632369300000|2021-09-23 03:55:00|18677.99|18557.99|18726.73|18606.73|18726.73|18606.73|18677.47|18557.47|295
1632369600000|2021-09-23 04:00:00|18726.66|18606.66|18704.51|18584.51|18734.73|18614.73|18690.47|18570.47|293
1632369900000|2021-09-23 04:05:00|18704.17|18584.17|18713.83|18593.83|18726.66|18606.66|18703.43|18583.43|293
1632370200000|2021-09-23 04:10:00|18713.8|18593.8|18702.03|18582.03|18714.88|18594.88|18696.24|18576.24|291
1632370500000|2021-09-23 04:15:00|18702.15|18582.15|18679.42|18559.42|18720.54|18600.54|18675.59|18555.59|294
1632370800000|2021-09-23 04:20:00|18679.04|18559.04|18692.04|18572.04|18692.04|18572.04|18662.2|18542.2|290
1632371100000|2021-09-23 04:25:00|18691.99|18571.99|18741.84|18621.84|18741.85|18621.85|18691.99|18571.99|294
1632371400000|2021-09-23 04:30:00|18742.54|18622.54|18722.59|18602.59|18745.68|18625.68|18722.56|18602.56|296
1632371700000|2021-09-23 04:35:00|18721.98|18601.98|18766.08|18646.08|18766.14|18646.14|18716.38|18596.38|289
1632372000000|2021-09-23 04:40:00|18766.48|18646.48|18758.07|18638.07|18793.53|18673.53|18751.79|18631.79|293
1632372300000|2021-09-23 04:45:00|18757.59|18637.59|18719.28|18599.28|18783.68|18663.68|18719.16|18599.16|296
1632372600000|2021-09-23 04:50:00|18718.63|18598.63|18718.61|18598.61|18728.04|18608.04|18700.51|18580.51|284
1632372900000|2021-09-23 04:55:00|18718.95|18598.95|18688.89|18568.89|18719.41|18599.41|18683.23|18563.23|290
1632373200000|2021-09-23 05:00:00|18689.02|18569.02|18673.99|18553.99|18691.29|18571.29|18664.93|18544.93|292
1632373500000|2021-09-23 05:05:00|18674.13|18554.13|18691|18571|18697.65|18577.65|18668.56|18548.56|281
1632373800000|2021-09-23 05:10:00|18691.68|18571.68|18747.37|18627.37|18747.49|18627.49|18688.68|18568.68|289
1632374100000|2021-09-23 05:15:00|18747.76|18627.76|18709.46|18589.46|18760.77|18640.77|18709.46|18589.46|291
1632374400000|2021-09-23 05:20:00|18709.28|18589.28|18633.96|18513.96|18709.28|18589.28|18630.33|18510.33|296
1632374700000|2021-09-23 05:25:00|18634.08|18514.08|18601.01|18481.01|18642.56|18522.56|18599.86|18479.86|291
1632375000000|2021-09-23 05:30:00|18600.29|18480.29|18568.29|18448.29|18600.4|18480.4|18561.15|18441.15|294
1632375300000|2021-09-23 05:35:00|18568.62|18448.62|18578.92|18458.92|18596.6|18476.6|18568.26|18448.26|291
1632375600000|2021-09-23 05:40:00|18579.03|18459.03|18609.61|18489.61|18611.7|18491.7|18576.28|18456.28|286
1632375900000|2021-09-23 05:45:00|18609.43|18489.43|18640.7|18520.7|18640.8|18520.8|18607.21|18487.21|285
1632376200000|2021-09-23 05:50:00|18640.57|18520.57|18605.88|18485.88|18646.87|18526.87|18603.08|18483.08|289
1632376500000|2021-09-23 05:55:00|18606.8|18486.8|18611.02|18491.02|18611.1|18491.1|18597.06|18477.06|288
1632376800000|2021-09-23 06:00:00|18611.27|18491.27|18613.38|18493.38|18618.33|18498.33|18608.22|18488.22|284
1632377100000|2021-09-23 06:05:00|18613.19|18493.19|18660.25|18540.25|18661.16|18541.16|18613.08|18493.08|281
1632377400000|2021-09-23 06:10:00|18660.23|18540.23|18575.87|18455.87|18661.08|18541.08|18573.39|18453.39|285
1632377700000|2021-09-23 06:15:00|18575.73|18455.73|18600.81|18480.81|18603.43|18483.43|18573.59|18453.59|291
1632378000000|2021-09-23 06:20:00|18600.67|18480.67|18545.52|18425.52|18602.03|18482.03|18545.52|18425.52|284
1632378300000|2021-09-23 06:25:00|18545.25|18425.25|18537.56|18417.56|18545.25|18425.25|18522.48|18402.48|287
1632378600000|2021-09-23 06:30:00|18537.55|18417.55|18568.85|18448.85|18568.94|18448.94|18537.49|18417.49|284
1632378900000|2021-09-23 06:35:00|18568.24|18448.24|18584.82|18464.82|18587.92|18467.92|18568.18|18448.18|268
1632379200000|2021-09-23 06:40:00|18584.76|18464.76|18587.82|18467.82|18588.27|18468.27|18566.77|18446.77|275
1632379500000|2021-09-23 06:45:00|18588.16|18468.16|18617.9|18497.9|18617.9|18497.9|18582.66|18462.66|285
1632379800000|2021-09-23 06:50:00|18617.94|18497.94|18686.55|18566.55|18707.32|18587.32|18617.31|18497.31|294
1632380100000|2021-09-23 06:55:00|18686.78|18566.78|18761.4|18641.4|18772.01|18652.01|18683.45|18563.45|293
1632380400000|2021-09-23 07:00:00|18762.05|18642.05|18703.42|18583.42|18769.77|18649.77|18703.42|18583.42|299
1632380700000|2021-09-23 07:05:00|18703.12|18583.12|18710.92|18590.92|18710.92|18590.92|18679.48|18559.48|289
1632381000000|2021-09-23 07:10:00|18710.26|18590.26|18651.6|18531.6|18718.1|18598.1|18649.47|18529.47|290
1632381300000|2021-09-23 07:15:00|18652.04|18532.04|18680.08|18560.08|18690.53|18570.53|18649.97|18529.97|288
1632381600000|2021-09-23 07:20:00|18680.5|18560.5|18676.12|18556.12|18680.5|18560.5|18670.88|18550.88|283
1632381900000|2021-09-23 07:25:00|18675.72|18555.72|18714.76|18594.76|18720.79|18600.79|18672.85|18552.85|285
1632382200000|2021-09-23 07:30:00|18714.55|18594.55|18759.78|18639.78|18770.12|18650.12|18708.42|18588.42|295
1632382500000|2021-09-23 07:35:00|18758.67|18638.67|18718.4|18598.4|18759.92|18639.92|18716.17|18596.17|285
1632382800000|2021-09-23 07:40:00|18718.34|18598.34|18742.21|18622.21|18742.21|18622.21|18716.88|18596.88|281
1632383100000|2021-09-23 07:45:00|18742.31|18622.31|18757.33|18637.33|18767.16|18647.16|18742.08|18622.08|285
1632383400000|2021-09-23 07:50:00|18757.4|18637.4|18734.17|18614.17|18757.4|18637.4|18700.32|18580.32|293
1632383700000|2021-09-23 07:55:00|18734.4|18614.4|18772.31|18652.31|18772.7|18652.7|18734.39|18614.39|297
1632384000000|2021-09-23 08:00:00|18772.61|18652.61|18799.46|18679.46|18800.45|18680.45|18766.1|18646.1|296
1632384300000|2021-09-23 08:05:00|18799.42|18679.42|18720.79|18600.79|18799.42|18679.42|18720.79|18600.79|291
1632384600000|2021-09-23 08:10:00|18720.44|18600.44|18718.58|18598.58|18736|18616|18717.66|18597.66|292
1632384900000|2021-09-23 08:15:00|18718.84|18598.84|18690.61|18570.61|18718.84|18598.84|18676.81|18556.81|281
1632385200000|2021-09-23 08:20:00|18690.16|18570.16|18682.79|18562.79|18694.28|18574.28|18677.7|18557.7|282
1632385500000|2021-09-23 08:25:00|18682.84|18562.84|18683.57|18563.57|18688.57|18568.57|18656.3|18536.3|281
1632385800000|2021-09-23 08:30:00|18683.62|18563.62|18654.12|18534.12|18711.65|18591.65|18654.12|18534.12|285
1632386100000|2021-09-23 08:35:00|18652.97|18532.97|18630.3|18510.3|18658.01|18538.01|18630.3|18510.3|296
1632386400000|2021-09-23 08:40:00|18629.94|18509.94|18609.17|18489.17|18629.94|18509.94|18590.43|18470.43|287
1632386700000|2021-09-23 08:45:00|18608.8|18488.8|18564.79|18444.79|18638.22|18518.22|18563.14|18443.14|293
1632387000000|2021-09-23 08:50:00|18565.14|18445.14|18548.12|18428.12|18579.73|18459.73|18546.23|18426.23|291
1632387300000|2021-09-23 08:55:00|18548.45|18428.45|18554.74|18434.74|18570.29|18450.29|18548.45|18428.45|290
1632387600000|2021-09-23 09:00:00|18553.06|18433.06|18536.71|18416.71|18566.2|18446.2|18535.16|18415.16|294
1632387900000|2021-09-23 09:05:00|18536.51|18416.51|18515.42|18395.42|18549.4|18429.4|18511.83|18391.83|292
1632388200000|2021-09-23 09:10:00|18516.77|18396.77|18624.55|18504.55|18627.28|18507.28|18516.77|18396.77|292
1632388500000|2021-09-23 09:15:00|18626.4|18506.4|18662.31|18542.31|18662.31|18542.31|18610.23|18490.23|294
1632388800000|2021-09-23 09:20:00|18662.42|18542.42|18636.99|18516.99|18670.03|18550.03|18636.28|18516.28|289
1632389100000|2021-09-23 09:25:00|18636.86|18516.86|18611.05|18491.05|18639.51|18519.51|18608.1|18488.1|288
1632389400000|2021-09-23 09:30:00|18609.98|18489.98|18568.07|18448.07|18630.97|18510.97|18567.06|18447.06|280
1632389700000|2021-09-23 09:35:00|18567.85|18447.85|18557.05|18437.05|18567.85|18447.85|18542.32|18422.32|283
1632390000000|2021-09-23 09:40:00|18556.21|18436.21|18599.48|18479.48|18599.85|18479.85|18554.92|18434.92|284
1632390300000|2021-09-23 09:45:00|18599.67|18479.67|18554.49|18434.49|18605.54|18485.54|18554.15|18434.15|273
1632390600000|2021-09-23 09:50:00|18554.51|18434.51|18576.49|18456.49|18584.51|18464.51|18551.33|18431.33|266
1632390900000|2021-09-23 09:55:00|18576.38|18456.38|18578.77|18458.77|18592.78|18472.78|18575.66|18455.66|274
1632391200000|2021-09-23 10:00:00|18578.14|18458.14|18566.31|18446.31|18578.14|18458.14|18531.82|18411.82|281
1632391500000|2021-09-23 10:05:00|18566.14|18446.14|18612.15|18492.15|18625.91|18505.91|18564.92|18444.92|289
1632391800000|2021-09-23 10:10:00|18612.71|18492.71|18454.73|18334.73|18612.71|18492.71|18453.92|18333.92|288
1632392100000|2021-09-23 10:15:00|18454.59|18334.59|18482.05|18362.05|18489.3|18369.3|18423.02|18303.02|294
1632392400000|2021-09-23 10:20:00|18480.95|18360.95|18333.24|18213.24|18481.44|18361.44|18333.24|18213.24|300
1632392700000|2021-09-23 10:25:00|18331.54|18211.54|18323.47|18203.47|18368.46|18248.46|18321.12|18201.12|296
1632393000000|2021-09-23 10:30:00|18323.1|18203.1|18383.91|18263.91|18387.08|18267.08|18314.42|18194.42|298
1632393300000|2021-09-23 10:35:00|18384.65|18264.65|18366.28|18246.28|18386.86|18266.86|18364.49|18244.49|292
1632393600000|2021-09-23 10:40:00|18365.43|18245.43|18389.48|18269.48|18389.48|18269.48|18342.49|18222.49|289
1632393900000|2021-09-23 10:45:00|18389.8|18269.8|18421.99|18301.99|18430.18|18310.18|18379.45|18259.45|285
1632394200000|2021-09-23 10:50:00|18423.39|18303.39|18386.91|18266.91|18427.88|18307.88|18386.61|18266.61|292
1632394500000|2021-09-23 10:55:00|18386.54|18266.54|18429.13|18309.13|18436.01|18316.01|18380.08|18260.08|281
1632394800000|2021-09-23 11:00:00|18427.88|18307.88|18420.87|18300.87|18437.93|18317.93|18410.24|18290.24|296
1632395100000|2021-09-23 11:05:00|18420.43|18300.43|18366.44|18246.44|18420.43|18300.43|18363.87|18243.87|292
1632395400000|2021-09-23 11:10:00|18367.04|18247.04|18299.08|18179.08|18367.04|18247.04|18298.64|18178.64|288
1632395700000|2021-09-23 11:15:00|18299.75|18179.75|18295.44|18175.44|18335.3|18215.3|18295.44|18175.44|283
1632396000000|2021-09-23 11:20:00|18294.78|18174.78|18351.04|18231.04|18351.04|18231.04|18273.08|18153.08|292
1632396300000|2021-09-23 11:25:00|18351.22|18231.22|18350.32|18230.32|18394.46|18274.46|18349.77|18229.77|292
1632396600000|2021-09-23 11:30:00|18350.29|18230.29|18357.63|18237.63|18372.63|18252.63|18343.45|18223.45|283
1632396900000|2021-09-23 11:35:00|18357.46|18237.46|18278.29|18158.29|18360.98|18240.98|18278.29|18158.29|296
1632397200000|2021-09-23 11:40:00|18277.61|18157.61|18297.12|18177.12|18303.71|18183.71|18273.09|18153.09|295
1632397500000|2021-09-23 11:45:00|18297.16|18177.16|18223.9|18103.9|18297.23|18177.23|18223.07|18103.07|294
1632397800000|2021-09-23 11:50:00|18223.64|18103.64|18220.96|18100.96|18230.7|18110.7|18194.76|18074.76|296
1632398100000|2021-09-23 11:55:00|18219.92|18099.92|18269.52|18149.52|18271.93|18151.93|18217.61|18097.61|295
1632398400000|2021-09-23 12:00:00|18269.94|18149.94|18265.07|18145.07|18319.37|18199.37|18255.71|18135.71|297
1632398700000|2021-09-23 12:05:00|18264.89|18144.89|18284.18|18164.18|18284.18|18164.18|18225.55|18105.55|295
1632399000000|2021-09-23 12:10:00|18284.3|18164.3|18252.57|18132.57|18289.28|18169.28|18237.17|18117.17|288
1632399300000|2021-09-23 12:15:00|18252.51|18132.51|18268.31|18148.31|18287.02|18167.02|18251.22|18131.22|293
1632399600000|2021-09-23 12:20:00|18267.9|18147.9|18260.3|18140.3|18268.5|18148.5|18227.6|18107.6|286
1632399900000|2021-09-23 12:25:00|18261.41|18141.41|18312.67|18192.67|18314.62|18194.62|18261.41|18141.41|295
1632400200000|2021-09-23 12:30:00|18312.92|18192.92|18339.17|18219.17|18339.54|18219.54|18278.37|18158.37|290
1632400500000|2021-09-23 12:35:00|18339.68|18219.68|18365.38|18245.38|18368.39|18248.39|18332.57|18212.57|284
1632400800000|2021-09-23 12:40:00|18365.04|18245.04|18415.17|18295.17|18452.98|18332.98|18364.72|18244.72|294
1632401100000|2021-09-23 12:45:00|18415.99|18295.99|18385.38|18265.38|18421.59|18301.59|18385.38|18265.38|293
1632401400000|2021-09-23 12:50:00|18385.23|18265.23|18326.49|18206.49|18411.15|18291.15|18326.49|18206.49|293
1632401700000|2021-09-23 12:55:00|18326.53|18206.53|18322.98|18202.98|18365.33|18245.33|18315.06|18195.06|290
1632402000000|2021-09-23 13:00:00|18322.95|18202.95|18340.57|18220.57|18365.49|18245.49|18317.87|18197.87|294
1632402300000|2021-09-23 13:05:00|18339.87|18219.87|18313.78|18193.78|18339.87|18219.87|18297.77|18177.77|293
1632402600000|2021-09-23 13:10:00|18313.88|18193.88|18350.88|18230.88|18351.38|18231.38|18298.22|18178.22|288
1632402900000|2021-09-23 13:15:00|18351.17|18231.17|18392.04|18272.04|18402.66|18282.66|18350.54|18230.54|290
1632403200000|2021-09-23 13:20:00|18392.23|18272.23|18385.43|18265.43|18392.64|18272.64|18362.09|18242.09|293
1632403500000|2021-09-23 13:25:00|18384.4|18264.4|18396.56|18276.56|18396.95|18276.95|18365.2|18245.2|288
1632403800000|2021-09-23 13:30:00|18396.45|18276.45|18450.18|18330.18|18450.18|18330.18|18389.2|18269.2|291
1632404100000|2021-09-23 13:35:00|18450.64|18330.64|18512.11|18392.11|18526.81|18406.81|18447.01|18327.01|291
1632404400000|2021-09-23 13:40:00|18512.32|18392.32|18595.62|18475.62|18596.21|18476.21|18512.32|18392.32|294
1632404700000|2021-09-23 13:45:00|18595.59|18475.59|18610.06|18490.06|18626.64|18506.64|18574.58|18454.58|298
1632405000000|2021-09-23 13:50:00|18608.79|18488.79|18598.77|18478.77|18611.05|18491.05|18567.68|18447.68|294
1632405300000|2021-09-23 13:55:00|18598.71|18478.71|18593.49|18473.49|18608.26|18488.26|18591.55|18471.55|295
1632405600000|2021-09-23 14:00:00|18593.39|18473.39|18564.25|18444.25|18600.24|18480.24|18556.89|18436.89|296
1632405900000|2021-09-23 14:05:00|18563.96|18443.96|18611.85|18491.85|18612.31|18492.31|18561.9|18441.9|292
1632406200000|2021-09-23 14:10:00|18611.95|18491.95|18621.63|18501.63|18637.76|18517.76|18608.9|18488.9|296
1632406500000|2021-09-23 14:15:00|18621.64|18501.64|18610.4|18490.4|18627.35|18507.35|18586.25|18466.25|295
1632406800000|2021-09-23 14:20:00|18610.76|18490.76|18643.9|18523.9|18661.3|18541.3|18610.76|18490.76|295
1632407100000|2021-09-23 14:25:00|18644.27|18524.27|18645.18|18525.18|18669.11|18549.11|18644.27|18524.27|295
1632407400000|2021-09-23 14:30:00|18645.69|18525.69|18628.86|18508.86|18655.58|18535.58|18628.86|18508.86|294
1632407700000|2021-09-23 14:35:00|18628.96|18508.96|18659.64|18539.64|18660.7|18540.7|18628.6|18508.6|290
1632408000000|2021-09-23 14:40:00|18659.56|18539.56|18677.4|18557.4|18689.5|18569.5|18659.04|18539.04|291
1632408300000|2021-09-23 14:45:00|18677.38|18557.38|18653.37|18533.37|18693.59|18573.59|18640.9|18520.9|293
1632408600000|2021-09-23 14:50:00|18652.7|18532.7|18645.79|18525.79|18653.02|18533.02|18641.89|18521.89|289
1632408900000|2021-09-23 14:55:00|18645.8|18525.8|18667.49|18547.49|18667.49|18547.49|18633.23|18513.23|286
1632409200000|2021-09-23 15:00:00|18668.61|18548.61|18658.83|18538.83|18674.57|18554.57|18651.37|18531.37|288
1632409500000|2021-09-23 15:05:00|18658.71|18538.71|18638.81|18518.81|18671.04|18551.04|18638.48|18518.48|287
1632409800000|2021-09-23 15:10:00|18638.8|18518.8|18632.06|18512.06|18638.8|18518.8|18611.72|18491.72|283
1632410100000|2021-09-23 15:15:00|18631.95|18511.95|18646.71|18526.71|18656.22|18536.22|18631.95|18511.95|289
1632410400000|2021-09-23 15:20:00|18646.43|18526.43|18522.89|18402.89|18646.6|18526.6|18521.96|18401.96|296
1632410700000|2021-09-23 15:25:00|18522.78|18402.78|18521.81|18401.81|18551.26|18431.26|18516.77|18396.77|290
1632411000000|2021-09-23 15:30:00|18521.15|18401.15|18464.86|18344.86|18521.54|18401.54|18457.75|18337.75|288
1632411300000|2021-09-23 15:35:00|18465.18|18345.18|18460.77|18340.77|18466.3|18346.3|18448.43|18328.43|292
1632411600000|2021-09-23 15:40:00|18462.26|18342.26|18500.17|18380.17|18502.67|18382.67|18461.48|18341.48|295
1632411900000|2021-09-23 15:45:00|18499.83|18379.83|18463.99|18343.99|18499.83|18379.83|18461.92|18341.92|287
1632412200000|2021-09-23 15:50:00|18463.98|18343.98|18414.73|18294.73|18473.97|18353.97|18414.38|18294.38|284
1632412500000|2021-09-23 15:55:00|18414.84|18294.84|18441.18|18321.18|18465.53|18345.53|18414.84|18294.84|290
1632412800000|2021-09-23 16:00:00|18441.51|18321.51|18471.94|18351.94|18478.94|18358.94|18440.51|18320.51|291
1632413100000|2021-09-23 16:05:00|18472.23|18352.23|18494.6|18374.6|18509.63|18389.63|18464.02|18344.02|286
1632413400000|2021-09-23 16:10:00|18494.72|18374.72|18405.88|18285.88|18495.27|18375.27|18398.45|18278.45|293
1632413700000|2021-09-23 16:15:00|18405.5|18285.5|18447.98|18327.98|18453.48|18333.48|18400.16|18280.16|293
1632414000000|2021-09-23 16:20:00|18447.2|18327.2|18426.93|18306.93|18463.46|18343.46|18426.76|18306.76|285
1632414300000|2021-09-23 16:25:00|18427.44|18307.44|18432.79|18312.79|18443.85|18323.85|18412.51|18292.51|285
1632414600000|2021-09-23 16:30:00|18432.23|18312.23|18502.94|18382.94|18503.45|18383.45|18424.82|18304.82|294
1632414900000|2021-09-23 16:35:00|18503.07|18383.07|18488|18368|18530.6|18410.6|18486.91|18366.91|290
1632415200000|2021-09-23 16:40:00|18490.92|18370.92|18486.29|18366.29|18498.1|18378.1|18473.71|18353.71|293
1632415500000|2021-09-23 16:45:00|18486.06|18366.06|18466.73|18346.73|18499.67|18379.67|18466.42|18346.42|287
1632415800000|2021-09-23 16:50:00|18466.75|18346.75|18455.9|18335.9|18474.81|18354.81|18451.71|18331.71|289
1632416100000|2021-09-23 16:55:00|18455.72|18335.72|18465.23|18345.23|18470.68|18350.68|18447.58|18327.58|275
1632416400000|2021-09-23 17:00:00|18465.15|18345.15|18568.19|18448.19|18569.18|18449.18|18465.15|18345.15|297
1632416700000|2021-09-23 17:05:00|18568.33|18448.33|18614.98|18494.98|18628.38|18508.38|18567.74|18447.74|297
1632417000000|2021-09-23 17:10:00|18614.29|18494.29|18643.28|18523.28|18648.08|18528.08|18597.09|18477.09|293
1632417300000|2021-09-23 17:15:00|18644.79|18524.79|18734.98|18614.98|18749.33|18629.33|18644.79|18524.79|299
1632417600000|2021-09-23 17:20:00|18730.83|18610.83|18747.18|18627.18|18752.36|18632.36|18729.11|18609.11|296
1632417900000|2021-09-23 17:25:00|18750.23|18630.23|18835.06|18715.06|18835.06|18715.06|18749.03|18629.03|295
1632418200000|2021-09-23 17:30:00|18835.01|18715.01|18823.65|18703.65|18880.13|18760.13|18818.22|18698.22|294
1632418500000|2021-09-23 17:35:00|18824.39|18704.39|18827.66|18707.66|18827.79|18707.79|18787.21|18667.21|294
1632418800000|2021-09-23 17:40:00|18828.05|18708.05|18846.64|18726.64|18865.86|18745.86|18828.05|18708.05|292
1632419100000|2021-09-23 17:45:00|18846.91|18726.91|18879.31|18759.31|18881.97|18761.97|18846.77|18726.77|296
1632419400000|2021-09-23 17:50:00|18878.86|18758.86|18897.7|18777.7|18899.01|18779.01|18864.92|18744.92|297
1632419700000|2021-09-23 17:55:00|18896.4|18776.4|18879.87|18759.87|18903.11|18783.11|18879.64|18759.64|296
1632420000000|2021-09-23 18:00:00|18881.17|18761.17|18859.36|18739.36|18914.48|18794.48|18859.36|18739.36|298
1632420300000|2021-09-23 18:05:00|18859.34|18739.34|18793.92|18673.92|18859.34|18739.34|18792.36|18672.36|298
1632420600000|2021-09-23 18:10:00|18793.67|18673.67|18772.04|18652.04|18797.55|18677.55|18751.94|18631.94|298
1632420900000|2021-09-23 18:15:00|18773.09|18653.09|18758.4|18638.4|18773.09|18653.09|18745.4|18625.4|295
1632421200000|2021-09-23 18:20:00|18758.88|18638.88|18777.23|18657.23|18777.23|18657.23|18748.13|18628.13|294
1632421500000|2021-09-23 18:25:00|18777.3|18657.3|18848.68|18728.68|18861.66|18741.66|18777.3|18657.3|295
1632421800000|2021-09-23 18:30:00|18847.88|18727.88|18855.23|18735.23|18870.64|18750.64|18843.19|18723.19|292
1632422100000|2021-09-23 18:35:00|18854.98|18734.98|18831.6|18711.6|18854.98|18734.98|18805.21|18685.21|297
1632422400000|2021-09-23 18:40:00|18831.75|18711.75|18816.65|18696.65|18837.28|18717.28|18814.22|18694.22|293
1632422700000|2021-09-23 18:45:00|18816.39|18696.39|18835.5|18715.5|18849.44|18729.44|18815.17|18695.17|293
1632423000000|2021-09-23 18:50:00|18835.28|18715.28|18858.48|18738.48|18858.87|18738.87|18835.28|18715.28|278
1632423300000|2021-09-23 18:55:00|18858.71|18738.71|18849.11|18729.11|18871.97|18751.97|18845.61|18725.61|283
1632423600000|2021-09-23 19:00:00|18849.07|18729.07|18856.51|18736.51|18880.86|18760.86|18848.56|18728.56|282
1632423900000|2021-09-23 19:05:00|18856.83|18736.83|18880.65|18760.65|18880.78|18760.78|18840.13|18720.13|291
1632424200000|2021-09-23 19:10:00|18881.07|18761.07|18885.13|18765.13|18885.71|18765.71|18863.06|18743.06|282
1632424500000|2021-09-23 19:15:00|18885.19|18765.19|18856.84|18736.84|18885.76|18765.76|18856.51|18736.51|277
1632424800000|2021-09-23 19:20:00|18857.07|18737.07|18900.11|18780.11|18901.05|18781.05|18856.08|18736.08|291
1632425100000|2021-09-23 19:25:00|18899.99|18779.99|18813.05|18693.05|18899.99|18779.99|18812.58|18692.58|291
1632425400000|2021-09-23 19:30:00|18811.87|18691.87|18868.38|18748.38|18869.86|18749.86|18801.31|18681.31|297
1632425700000|2021-09-23 19:35:00|18868.39|18748.39|18884.15|18764.15|18884.15|18764.15|18862.47|18742.47|286
1632426000000|2021-09-23 19:40:00|18884.48|18764.48|18872.92|18752.92|18886.86|18766.86|18871.13|18751.13|292
1632426300000|2021-09-23 19:45:00|18872.88|18752.88|18878.12|18758.12|18881.08|18761.08|18860.03|18740.03|277
1632426600000|2021-09-23 19:50:00|18877.67|18757.67|18865.96|18745.96|18877.67|18757.67|18853.32|18733.32|276
1632426900000|2021-09-23 19:55:00|18865.54|18745.54|18873.32|18753.32|18875.97|18755.97|18862.64|18742.64|287
1632427200000|2021-09-23 20:00:00|18873.56|18753.56|18815|18695|18891.74|18771.74|18813.71|18693.71|296
1632427500000|2021-09-23 20:05:00|18815.78|18695.78|18846.68|18726.68|18863.14|18743.14|18815.78|18695.78|296
1632427800000|2021-09-23 20:10:00|18846.85|18726.85|18825.7|18705.7|18850.89|18730.89|18823.84|18703.84|279
1632428100000|2021-09-23 20:15:00|18826.05|18706.05|18768.23|18648.23|18827.54|18707.54|18768.23|18648.23|291
1632428400000|2021-09-23 20:20:00|18767.25|18647.25|18765.23|18645.23|18773.98|18653.98|18751.38|18631.38|284
1632428700000|2021-09-23 20:25:00|18765.06|18645.06|18766.3|18646.3|18770.07|18650.07|18754.3|18634.3|285
1632429000000|2021-09-23 20:30:00|18765.86|18645.86|18779.66|18659.66|18793.61|18673.61|18765.44|18645.44|285
1632429300000|2021-09-23 20:35:00|18779.72|18659.72|18770.3|18650.3|18788.4|18668.4|18759.71|18639.71|282
1632429600000|2021-09-23 20:40:00|18770.06|18650.06|18800.87|18680.87|18800.87|18680.87|18768.73|18648.73|284
1632429900000|2021-09-23 20:45:00|18801.27|18681.27|18781.1|18661.1|18808.52|18688.52|18781.1|18661.1|287
1632430200000|2021-09-23 20:50:00|18780.06|18660.06|18767.18|18647.18|18790.12|18670.12|18763.72|18643.72|289
1632430500000|2021-09-23 20:55:00|18767.16|18647.16|18810.94|18690.94|18815.7|18695.7|18763.76|18643.76|296
1632430800000|2021-09-23 21:00:00|18810.81|18690.81|18826.66|18706.66|18829.68|18709.68|18810.02|18690.02|288
1632431100000|2021-09-23 21:05:00|18826.62|18706.62|18806.54|18686.54|18832.09|18712.09|18806.52|18686.52|286
1632431400000|2021-09-23 21:10:00|18806.58|18686.58|18790.83|18670.83|18807.01|18687.01|18768.15|18648.15|283
1632431700000|2021-09-23 21:15:00|18790.87|18670.87|18825.51|18705.51|18827.42|18707.42|18783.42|18663.42|276
1632432000000|2021-09-23 21:20:00|18825.47|18705.47|18822.38|18702.38|18825.54|18705.54|18815.17|18695.17|292
1632432300000|2021-09-23 21:25:00|18822.41|18702.41|18818.69|18698.69|18828.76|18708.76|18811.16|18691.16|287
1632432600000|2021-09-23 21:30:00|18818.76|18698.76|18824.29|18704.29|18826.95|18706.95|18818.68|18698.68|262
1632432900000|2021-09-23 21:35:00|18824.37|18704.37|18825.25|18705.25|18838.11|18718.11|18819.24|18699.24|282
1632433200000|2021-09-23 21:40:00|18824.73|18704.73|18780.71|18660.71|18824.94|18704.94|18777.67|18657.67|284
1632433500000|2021-09-23 21:45:00|18780.97|18660.97|18778.28|18658.28|18792.9|18672.9|18778.2|18658.2|262
1632433800000|2021-09-23 21:50:00|18777.69|18657.69|18780.25|18660.25|18780.25|18660.25|18765.51|18645.51|265
1632434100000|2021-09-23 21:55:00|18779.76|18659.76|18812.94|18692.94|18813.46|18693.46|18779.76|18659.76|269
1632434400000|2021-09-23 22:00:00|18813.34|18693.34|18822.91|18702.91|18840.51|18720.51|18813.34|18693.34|291
1632434700000|2021-09-23 22:05:00|18822.59|18702.59|18874.78|18754.78|18875.24|18755.24|18821.14|18701.14|291
1632435000000|2021-09-23 22:10:00|18875.12|18755.12|18876.11|18756.11|18887.23|18767.23|18858.21|18738.21|292
1632435300000|2021-09-23 22:15:00|18876.08|18756.08|18803.73|18683.73|18886.42|18766.42|18803.73|18683.73|294
1632435600000|2021-09-23 22:20:00|18801.85|18681.85|18756.31|18636.31|18802.17|18682.17|18721.81|18601.81|294
1632435900000|2021-09-23 22:25:00|18756.56|18636.56|18791.89|18671.89|18816.54|18696.54|18756.38|18636.38|294
1632436200000|2021-09-23 22:30:00|18790.67|18670.67|18760.47|18640.47|18800.88|18680.88|18753.5|18633.5|292
1632436500000|2021-09-23 22:35:00|18760.72|18640.72|18834.55|18714.55|18834.55|18714.55|18759.01|18639.01|291
1632436800000|2021-09-23 22:40:00|18834.62|18714.62|18826.87|18706.87|18844.6|18724.6|18820.12|18700.12|290
1632437100000|2021-09-23 22:45:00|18826.55|18706.55|18817.55|18697.55|18826.6|18706.6|18802.03|18682.03|282
1632437400000|2021-09-23 22:50:00|18817.76|18697.76|18882.67|18762.67|18882.67|18762.67|18808.57|18688.57|287
1632437700000|2021-09-23 22:55:00|18882.59|18762.59|18859.97|18739.97|18893.21|18773.21|18859.97|18739.97|292
1632438000000|2021-09-23 23:00:00|18859.86|18739.86|18795.13|18675.13|18859.86|18739.86|18790.67|18670.67|293
1632438300000|2021-09-23 23:05:00|18794.67|18674.67|18876.16|18756.16|18876.16|18756.16|18785.95|18665.95|287
1632438600000|2021-09-23 23:10:00|18875.93|18755.93|18802.1|18682.1|18876.54|18756.54|18792.65|18672.65|293
1632438900000|2021-09-23 23:15:00|18802.14|18682.14|18864.89|18744.89|18864.89|18744.89|18802.02|18682.02|286
1632439200000|2021-09-23 23:20:00|18865.22|18745.22|18876.11|18756.11|18878.82|18758.82|18853.69|18733.69|287
1632439500000|2021-09-23 23:25:00|18876.85|18756.85|18883.12|18763.12|18894.27|18774.27|18874.78|18754.78|292
1632439800000|2021-09-23 23:30:00|18883.14|18763.14|18939.51|18819.51|18939.51|18819.51|18873.95|18753.95|296
1632440100000|2021-09-23 23:35:00|18941.58|18821.58|18986.36|18866.36|18986.71|18866.71|18941.58|18821.58|294
1632440400000|2021-09-23 23:40:00|18987.32|18867.32|19030.21|18910.21|19030.21|18910.21|18986.64|18866.64|293
1632440700000|2021-09-23 23:45:00|19029.91|18909.91|18966.34|18846.34|19048.36|18928.36|18960.56|18840.56|295
1632441000000|2021-09-23 23:50:00|18965.86|18845.86|18992.06|18872.06|18995.39|18875.39|18965.37|18845.37|288
1632441300000|2021-09-23 23:55:00|18991.74|18871.74|19011.74|18891.74|19026.41|18906.41|18986.69|18866.69|284
1632441600000|2021-09-24 00:00:00|19010.21|18890.21|19019.76|18899.76|19035.64|18915.64|19004.6|18884.6|294
1632441900000|2021-09-24 00:05:00|19019.65|18899.65|19009.12|18889.12|19076.56|18956.56|19009.12|18889.12|296
1632442200000|2021-09-24 00:10:00|19008.76|18888.76|18997.98|18877.98|19050.44|18930.44|18964.63|18844.63|296
1632442500000|2021-09-24 00:15:00|18998.56|18878.56|18962.66|18842.66|19030.41|18910.41|18962.66|18842.66|294
1632442800000|2021-09-24 00:20:00|18963.14|18843.14|18916.04|18796.04|18973.61|18853.61|18915.59|18795.59|289
1632443100000|2021-09-24 00:25:00|18915.22|18795.22|18968.57|18848.57|18968.57|18848.57|18914.12|18794.12|288
1632443400000|2021-09-24 00:30:00|18968.37|18848.37|18913.41|18793.41|18973.48|18853.48|18913.41|18793.41|294
1632443700000|2021-09-24 00:35:00|18913.23|18793.23|18890.51|18770.51|18913.34|18793.34|18881.47|18761.47|296
1632444000000|2021-09-24 00:40:00|18890.67|18770.67|18927.49|18807.49|18930.85|18810.85|18890.49|18770.49|295
1632444300000|2021-09-24 00:45:00|18927.46|18807.46|18900.6|18780.6|18956.97|18836.97|18899.65|18779.65|290
1632444600000|2021-09-24 00:50:00|18899.96|18779.96|18867.28|18747.28|18903.83|18783.83|18867.07|18747.07|293
1632444900000|2021-09-24 00:55:00|18867.38|18747.38|18862.48|18742.48|18878.3|18758.3|18851.05|18731.05|288
1632445200000|2021-09-24 01:00:00|18862.13|18742.13|18903.18|18783.18|18903.51|18783.51|18861.74|18741.74|287
1632445500000|2021-09-24 01:05:00|18902.83|18782.83|18912.76|18792.76|18912.82|18792.82|18892.67|18772.67|281
1632445800000|2021-09-24 01:10:00|18913.12|18793.12|18936.57|18816.57|18947.4|18827.4|18912.98|18792.98|273
1632446100000|2021-09-24 01:15:00|18935.55|18815.55|18877.66|18757.66|18935.55|18815.55|18877.66|18757.66|291
1632446400000|2021-09-24 01:20:00|18877.02|18757.02|18844.36|18724.36|18878.86|18758.86|18829.79|18709.79|293
1632446700000|2021-09-24 01:25:00|18844.42|18724.42|18906.5|18786.5|18907.25|18787.25|18844.34|18724.34|288
1632447000000|2021-09-24 01:30:00|18906.53|18786.53|18872.52|18752.52|18906.53|18786.53|18862.6|18742.6|295
1632447300000|2021-09-24 01:35:00|18872.46|18752.46|18897.8|18777.8|18897.8|18777.8|18872.31|18752.31|292
1632447600000|2021-09-24 01:40:00|18897.98|18777.98|18887|18767|18907.33|18787.33|18887|18767|286
1632447900000|2021-09-24 01:45:00|18884.2|18764.2|18849.34|18729.34|18884.2|18764.2|18840.01|18720.01|286
1632448200000|2021-09-24 01:50:00|18849.11|18729.11|18818.2|18698.2|18902.27|18782.27|18818.2|18698.2|293
1632448500000|2021-09-24 01:55:00|18818.24|18698.24|18752.19|18632.19|18818.35|18698.35|18739.9|18619.9|293
1632448800000|2021-09-24 02:00:00|18752.9|18632.9|18686.45|18566.45|18780.55|18660.55|18686.13|18566.13|297
1632449100000|2021-09-24 02:05:00|18685.93|18565.93|18746.34|18626.34|18747.32|18627.32|18684.5|18564.5|293
1632449400000|2021-09-24 02:10:00|18746.45|18626.45|18756.55|18636.55|18772.83|18652.83|18745.84|18625.84|292
1632449700000|2021-09-24 02:15:00|18756.64|18636.64|18753.97|18633.97|18757|18637|18723.67|18603.67|296
1632450000000|2021-09-24 02:20:00|18754.07|18634.07|18751.2|18631.2|18779.66|18659.66|18751.2|18631.2|292
1632450300000|2021-09-24 02:25:00|18751.71|18631.71|18685.28|18565.28|18752.6|18632.6|18685.28|18565.28|290
1632450600000|2021-09-24 02:30:00|18685.65|18565.65|18674.34|18554.34|18708.02|18588.02|18671.01|18551.01|294
1632450900000|2021-09-24 02:35:00|18674.41|18554.41|18684.74|18564.74|18704.34|18584.34|18666.37|18546.37|291
1632451200000|2021-09-24 02:40:00|18684.46|18564.46|18704.88|18584.88|18722.7|18602.7|18683.55|18563.55|293
1632451500000|2021-09-24 02:45:00|18704.91|18584.91|18693.26|18573.26|18705.08|18585.08|18680.26|18560.26|291
1632451800000|2021-09-24 02:50:00|18692.93|18572.93|18662.44|18542.44|18697.1|18577.1|18659.34|18539.34|293
1632452100000|2021-09-24 02:55:00|18661.84|18541.84|18694.08|18574.08|18694.08|18574.08|18655.58|18535.58|294
1632452400000|2021-09-24 03:00:00|18695.86|18575.86|18745.52|18625.52|18748.4|18628.4|18690.24|18570.24|290
1632452700000|2021-09-24 03:05:00|18744.91|18624.91|18747.9|18627.9|18754.61|18634.61|18738.23|18618.23|282
1632453000000|2021-09-24 03:10:00|18747.98|18627.98|18755.21|18635.21|18755.22|18635.22|18742.41|18622.41|292
1632453300000|2021-09-24 03:15:00|18755.57|18635.57|18731.95|18611.95|18755.76|18635.76|18719.8|18599.8|285
1632453600000|2021-09-24 03:20:00|18732.25|18612.25|18709.79|18589.79|18737.75|18617.75|18709.45|18589.45|289
1632453900000|2021-09-24 03:25:00|18709.68|18589.68|18749.81|18629.81|18752.91|18632.91|18708|18588|294
1632454200000|2021-09-24 03:30:00|18749.84|18629.84|18751.22|18631.22|18776.86|18656.86|18746.22|18626.22|293
1632454500000|2021-09-24 03:35:00|18751.38|18631.38|18732.68|18612.68|18751.38|18631.38|18716.84|18596.84|290
1632454800000|2021-09-24 03:40:00|18732.63|18612.63|18726.79|18606.79|18733.2|18613.2|18722.41|18602.41|277
1632455100000|2021-09-24 03:45:00|18726.82|18606.82|18676.99|18556.99|18726.82|18606.82|18676.99|18556.99|283
1632455400000|2021-09-24 03:50:00|18678.47|18558.47|18652.49|18532.49|18679.66|18559.66|18652.49|18532.49|294
1632455700000|2021-09-24 03:55:00|18652.5|18532.5|18617.81|18497.81|18652.5|18532.5|18604.86|18484.86|296
1632456000000|2021-09-24 04:00:00|18617.71|18497.71|18654.99|18534.99|18657.57|18537.57|18605.32|18485.32|283
1632456300000|2021-09-24 04:05:00|18655.26|18535.26|18643.32|18523.32|18669.94|18549.94|18643.32|18523.32|297
1632456600000|2021-09-24 04:10:00|18643.08|18523.08|18532.2|18412.2|18643.08|18523.08|18521.7|18401.7|296
1632456900000|2021-09-24 04:15:00|18532.34|18412.34|18589.65|18469.65|18589.65|18469.65|18530.19|18410.19|289
1632457200000|2021-09-24 04:20:00|18589.71|18469.71|18563.59|18443.59|18611.36|18491.36|18563.59|18443.59|284
1632457500000|2021-09-24 04:25:00|18565.08|18445.08|18580.47|18460.47|18599.6|18479.6|18562.92|18442.92|280
1632457800000|2021-09-24 04:30:00|18580.06|18460.06|18604.51|18484.51|18617.33|18497.33|18576.31|18456.31|279
1632458100000|2021-09-24 04:35:00|18604.36|18484.36|18629.26|18509.26|18631.08|18511.08|18600|18480|284
1632458400000|2021-09-24 04:40:00|18629.24|18509.24|18632.16|18512.16|18641.84|18521.84|18628.76|18508.76|276
1632458700000|2021-09-24 04:45:00|18632.12|18512.12|18642.01|18522.01|18646.16|18526.16|18628.91|18508.91|283
1632459000000|2021-09-24 04:50:00|18642.11|18522.11|18608.96|18488.96|18648.38|18528.38|18608.96|18488.96|282
1632459300000|2021-09-24 04:55:00|18608.2|18488.2|18612.93|18492.93|18616.68|18496.68|18586.79|18466.79|281
1632459600000|2021-09-24 05:00:00|18613.02|18493.02|18552.1|18432.1|18613.06|18493.06|18552.1|18432.1|282
1632459900000|2021-09-24 05:05:00|18551.8|18431.8|18533.76|18413.76|18551.81|18431.81|18518.21|18398.21|288
1632460200000|2021-09-24 05:10:00|18533.7|18413.7|18533.36|18413.36|18565.2|18445.2|18529.04|18409.04|285
1632460500000|2021-09-24 05:15:00|18532.6|18412.6|18469.44|18349.44|18532.6|18412.6|18468.06|18348.06|294
1632460800000|2021-09-24 05:20:00|18468.59|18348.59|18416.08|18296.08|18468.59|18348.59|18416.08|18296.08|295
1632461100000|2021-09-24 05:25:00|18415.65|18295.65|18431.5|18311.5|18451.5|18331.5|18400.59|18280.59|290
1632461400000|2021-09-24 05:30:00|18432.08|18312.08|18434.43|18314.43|18440.02|18320.02|18404.24|18284.24|291
1632461700000|2021-09-24 05:35:00|18434.81|18314.81|18467.06|18347.06|18479.46|18359.46|18434.81|18314.81|294
1632462000000|2021-09-24 05:40:00|18467.22|18347.22|18519.91|18399.91|18530.14|18410.14|18467.22|18347.22|293
1632462300000|2021-09-24 05:45:00|18519.89|18399.89|18550.25|18430.25|18551.55|18431.55|18512.74|18392.74|291
1632462600000|2021-09-24 05:50:00|18550.23|18430.23|18532.2|18412.2|18553.48|18433.48|18525.5|18405.5|287
1632462900000|2021-09-24 05:55:00|18532.27|18412.27|18547.58|18427.58|18551.82|18431.82|18530.2|18410.2|294
1632463200000|2021-09-24 06:00:00|18548.18|18428.18|18607.26|18487.26|18610.95|18490.95|18522.8|18402.8|295
1632463500000|2021-09-24 06:05:00|18607.44|18487.44|18631.36|18511.36|18631.36|18511.36|18607.44|18487.44|284
1632463800000|2021-09-24 06:10:00|18631.61|18511.61|18632.14|18512.14|18639.59|18519.59|18625|18505|290
1632464100000|2021-09-24 06:15:00|18631.8|18511.8|18664.71|18544.71|18664.71|18544.71|18631.74|18511.74|283
1632464400000|2021-09-24 06:20:00|18664.94|18544.94|18673.14|18553.14|18688.25|18568.25|18664.94|18544.94|285
1632464700000|2021-09-24 06:25:00|18674.05|18554.05|18657.17|18537.17|18674.05|18554.05|18656.35|18536.35|280
1632465000000|2021-09-24 06:30:00|18657.06|18537.06|18633.25|18513.25|18660.92|18540.92|18621.82|18501.82|290
1632465300000|2021-09-24 06:35:00|18633.11|18513.11|18595.08|18475.08|18633.16|18513.16|18591.31|18471.31|278
1632465600000|2021-09-24 06:40:00|18594.9|18474.9|18554.59|18434.59|18596.52|18476.52|18547.05|18427.05|289
1632465900000|2021-09-24 06:45:00|18555.76|18435.76|18536.43|18416.43|18557.42|18437.42|18516.87|18396.87|287
1632466200000|2021-09-24 06:50:00|18536.94|18416.94|18521.62|18401.62|18562.07|18442.07|18520.73|18400.73|287
1632466500000|2021-09-24 06:55:00|18521.63|18401.63|18478.1|18358.1|18522.25|18402.25|18478.1|18358.1|285
1632466800000|2021-09-24 07:00:00|18478.22|18358.22|18549.28|18429.28|18549.28|18429.28|18471.89|18351.89|288
1632467100000|2021-09-24 07:05:00|18549.93|18429.93|18728.78|18608.78|18764.01|18644.01|18532.44|18412.44|296
1632467400000|2021-09-24 07:10:00|18728.14|18608.14|18765.11|18645.11|18773.01|18653.01|18673.67|18553.67|297
1632467700000|2021-09-24 07:15:00|18763.04|18643.04|18809.51|18689.51|18813.77|18693.77|18763|18643|295
1632468000000|2021-09-24 07:20:00|18809.43|18689.43|18740.34|18620.34|18810.09|18690.09|18740.34|18620.34|291
1632468300000|2021-09-24 07:25:00|18739.83|18619.83|18718.38|18598.38|18739.88|18619.88|18708.36|18588.36|286
1632468600000|2021-09-24 07:30:00|18718.65|18598.65|18725.2|18605.2|18726.87|18606.87|18668.95|18548.95|288
1632468900000|2021-09-24 07:35:00|18725.28|18605.28|18720.37|18600.37|18743.82|18623.82|18720.37|18600.37|293
1632469200000|2021-09-24 07:40:00|18720.03|18600.03|18836.98|18716.98|18846.95|18726.95|18673.07|18553.07|298
1632469500000|2021-09-24 07:45:00|18836.47|18716.47|18783.68|18663.68|18866.5|18746.5|18783.54|18663.54|298
1632469800000|2021-09-24 07:50:00|18783.49|18663.49|18782.8|18662.8|18791.45|18671.45|18756.23|18636.23|290
1632470100000|2021-09-24 07:55:00|18781.98|18661.98|18784.89|18664.89|18803.65|18683.65|18759.73|18639.73|298
1632470400000|2021-09-24 08:00:00|18781.25|18661.25|18814.51|18694.51|18818.74|18698.74|18758.17|18638.17|295
1632470700000|2021-09-24 08:05:00|18814.44|18694.44|18814.25|18694.25|18835.02|18715.02|18807.65|18687.65|296
1632471000000|2021-09-24 08:10:00|18814.71|18694.71|18837.37|18717.37|18849.99|18729.99|18813.13|18693.13|296
1632471300000|2021-09-24 08:15:00|18836.92|18716.92|18852.04|18732.04|18853.75|18733.75|18828.16|18708.16|290
1632471600000|2021-09-24 08:20:00|18852.06|18732.06|18866.2|18746.2|18875.61|18755.61|18852.06|18732.06|289
1632471900000|2021-09-24 08:25:00|18867.47|18747.47|18895.59|18775.59|18903.95|18783.95|18861.38|18741.38|288
1632472200000|2021-09-24 08:30:00|18894.04|18774.04|18868.42|18748.42|18894.04|18774.04|18866.37|18746.37|289
1632472500000|2021-09-24 08:35:00|18868.56|18748.56|18853.93|18733.93|18878.53|18758.53|18843.79|18723.79|288
1632472800000|2021-09-24 08:40:00|18855.15|18735.15|18829.06|18709.06|18855.77|18735.77|18828.95|18708.95|294
1632473100000|2021-09-24 08:45:00|18829.39|18709.39|18816.03|18696.03|18830.59|18710.59|18795.43|18675.43|291
1632473400000|2021-09-24 08:50:00|18815.92|18695.92|18731.27|18611.27|18832.9|18712.9|18731.19|18611.19|296
1632473700000|2021-09-24 08:55:00|18730.46|18610.46|18593.02|18473.02|18730.46|18610.46|18579.26|18459.26|298
1632474000000|2021-09-24 09:00:00|18592.99|18472.99|18400.17|18280.17|18598.4|18478.4|18400.17|18280.17|299
1632474300000|2021-09-24 09:05:00|18399.59|18279.59|18159.37|18039.37|18419.27|18299.27|18148.85|18028.85|298
1632474600000|2021-09-24 09:10:00|18160.33|18040.33|18013.29|17893.29|18160.33|18040.33|18010.3|17890.3|300
1632474900000|2021-09-24 09:15:00|18009.74|17889.74|17914.45|17794.45|18009.74|17889.74|17746.84|17626.84|300
1632475200000|2021-09-24 09:20:00|17912.95|17792.95|17771.39|17651.39|17912.95|17792.95|17771.39|17651.39|299
1632475500000|2021-09-24 09:25:00|17769.56|17649.56|17606.4|17486.4|17796.28|17676.28|17556.12|17436.12|299
1632475800000|2021-09-24 09:30:00|17606.62|17486.62|17761.17|17641.17|17782.88|17662.88|17603.16|17483.16|300
1632476100000|2021-09-24 09:35:00|17761.92|17641.92|17812.42|17692.42|17840.52|17720.52|17756.11|17636.11|300
1632476400000|2021-09-24 09:40:00|17811.44|17691.44|17689.78|17569.78|17817.4|17697.4|17689.78|17569.78|299
1632476700000|2021-09-24 09:45:00|17686.42|17566.42|17628.69|17508.69|17709.39|17589.39|17591.34|17471.34|300
1632477000000|2021-09-24 09:50:00|17627.71|17507.71|17591.21|17471.21|17652.82|17532.82|17585.64|17465.64|297
1632477300000|2021-09-24 09:55:00|17592.17|17472.17|17388.29|17268.29|17592.17|17472.17|17388.29|17268.29|299
1632477600000|2021-09-24 10:00:00|17388.64|17268.64|17514.11|17394.11|17520.4|17400.4|17288.75|17168.75|298
1632477900000|2021-09-24 10:05:00|17513.9|17393.9|17506.78|17386.78|17517.86|17397.86|17396.98|17276.98|299
1632478200000|2021-09-24 10:10:00|17507.16|17387.16|17618.64|17498.64|17618.64|17498.64|17506.7|17386.7|300
1632478500000|2021-09-24 10:15:00|17619.1|17499.1|17542.45|17422.45|17627.91|17507.91|17540.03|17420.03|299
1632478800000|2021-09-24 10:20:00|17543.64|17423.64|17541.84|17421.84|17560.58|17440.58|17495.09|17375.09|300
1632479100000|2021-09-24 10:25:00|17541.48|17421.48|17472.48|17352.48|17549.01|17429.01|17469.07|17349.07|298
1632479400000|2021-09-24 10:30:00|17472.24|17352.24|17359.22|17239.22|17479.75|17359.75|17342.06|17222.06|298
1632479700000|2021-09-24 10:35:00|17359.52|17239.52|17263.85|17143.85|17368.13|17248.13|17260.32|17140.32|299
1632480000000|2021-09-24 10:40:00|17268.53|17148.53|17319.1|17199.1|17402.98|17282.98|17268.53|17148.53|299
1632480300000|2021-09-24 10:45:00|17319.05|17199.05|17209.76|17089.76|17346.45|17226.45|17202.04|17082.04|298
1632480600000|2021-09-24 10:50:00|17209.39|17089.39|17281.19|17161.19|17299.9|17179.9|17209.39|17089.39|299
1632480900000|2021-09-24 10:55:00|17281.6|17161.6|17294.12|17174.12|17308.96|17188.96|17261.24|17141.24|298
1632481200000|2021-09-24 11:00:00|17293.43|17173.43|17128.51|17008.51|17325.35|17205.35|17123.9|17003.9|299
1632481500000|2021-09-24 11:05:00|17129.12|17009.12|17003.65|16883.65|17147.53|17027.53|17003.65|16883.65|300
1632481800000|2021-09-24 11:10:00|17003.15|16883.15|16844.17|16724.17|17045.33|16925.33|16844.17|16724.17|299
1632482100000|2021-09-24 11:15:00|16844.15|16724.15|16846.04|16726.04|16909.2|16789.2|16719.63|16599.63|300
1632482400000|2021-09-24 11:20:00|16845.41|16725.41|17145.33|17025.33|17149.29|17029.29|16845.41|16725.41|300
1632482700000|2021-09-24 11:25:00|17148.1|17028.1|17153.46|17033.46|17182.46|17062.46|17074.02|16954.02|296
1632483000000|2021-09-24 11:30:00|17151.08|17031.08|17090.46|16970.46|17158.5|17038.5|17075.01|16955.01|300
1632483300000|2021-09-24 11:35:00|17092.25|16972.25|17212.08|17092.08|17212.08|17092.08|17034.01|16914.01|299
1632483600000|2021-09-24 11:40:00|17219.71|17099.71|17367.38|17247.38|17377.42|17257.42|17199.36|17079.36|300
1632483900000|2021-09-24 11:45:00|17369.73|17249.73|17427.44|17307.44|17446.52|17326.52|17322.72|17202.72|300
1632484200000|2021-09-24 11:50:00|17431.89|17311.89|17393.22|17273.22|17459.72|17339.72|17375.7|17255.7|300
1632484500000|2021-09-24 11:55:00|17392.21|17272.21|17419.56|17299.56|17441.44|17321.44|17331.02|17211.02|299
1632484800000|2021-09-24 12:00:00|17417.55|17297.55|17243.86|17123.86|17417.55|17297.55|17243.86|17123.86|298
1632485100000|2021-09-24 12:05:00|17244.4|17124.4|17152.11|17032.11|17278.8|17158.8|17152.11|17032.11|299
1632485400000|2021-09-24 12:10:00|17151.86|17031.86|17144.1|17024.1|17219.92|17099.92|17144.1|17024.1|299
1632485700000|2021-09-24 12:15:00|17142.03|17022.03|17254.47|17134.47|17265.75|17145.75|17141.44|17021.44|299
1632486000000|2021-09-24 12:20:00|17254.15|17134.15|17314.67|17194.67|17324.91|17204.91|17253.59|17133.59|300
1632486300000|2021-09-24 12:25:00|17315.34|17195.34|17390.94|17270.94|17397.31|17277.31|17309.18|17189.18|299
1632486600000|2021-09-24 12:30:00|17390.47|17270.47|17309.08|17189.08|17390.47|17270.47|17296.54|17176.54|299
1632486900000|2021-09-24 12:35:00|17308.96|17188.96|17255.93|17135.93|17315.63|17195.63|17226.78|17106.78|299
1632487200000|2021-09-24 12:40:00|17256.62|17136.62|17274.13|17154.13|17288.25|17168.25|17245.45|17125.45|296
1632487500000|2021-09-24 12:45:00|17273.56|17153.56|17241.55|17121.55|17273.56|17153.56|17197.85|17077.85|299
1632487800000|2021-09-24 12:50:00|17241.02|17121.02|17117.71|16997.71|17245.38|17125.38|17117.71|16997.71|297
1632488100000|2021-09-24 12:55:00|17117.45|16997.45|17105.19|16985.19|17145.18|17025.18|17070.5|16950.5|298
1632488400000|2021-09-24 13:00:00|17109.66|16989.66|17141.71|17021.71|17141.71|17021.71|17005.41|16885.41|299
1632488700000|2021-09-24 13:05:00|17142.4|17022.4|17085.39|16965.39|17162.12|17042.12|17062.36|16942.36|300
1632489000000|2021-09-24 13:10:00|17084.97|16964.97|17075.41|16955.41|17098.65|16978.65|17057.49|16937.49|297
1632489300000|2021-09-24 13:15:00|17075.83|16955.83|17095.5|16975.5|17142.14|17022.14|17060.38|16940.38|298
1632489600000|2021-09-24 13:20:00|17096.35|16976.35|17058.56|16938.56|17096.92|16976.92|17039.83|16919.83|293
1632489900000|2021-09-24 13:25:00|17058.61|16938.61|17049.54|16929.54|17065.39|16945.39|16981.45|16861.45|299
1632490200000|2021-09-24 13:30:00|17050.05|16930.05|17266.54|17146.54|17266.54|17146.54|17049.83|16929.83|300
1632490500000|2021-09-24 13:35:00|17267.31|17147.31|17392.52|17272.52|17401.6|17281.6|17267.31|17147.31|300
1632490800000|2021-09-24 13:40:00|17391.95|17271.95|17426.73|17306.73|17495.96|17375.96|17391.95|17271.95|299
1632491100000|2021-09-24 13:45:00|17424.8|17304.8|17351.66|17231.66|17424.8|17304.8|17336.53|17216.53|299
1632491400000|2021-09-24 13:50:00|17351.53|17231.53|17505.43|17385.43|17505.98|17385.98|17351.53|17231.53|299
1632491700000|2021-09-24 13:55:00|17505.12|17385.12|17489.25|17369.25|17506.09|17386.09|17463.91|17343.91|298
1632492000000|2021-09-24 14:00:00|17489.26|17369.26|17629.17|17509.17|17637.1|17517.1|17469.51|17349.51|300
1632492300000|2021-09-24 14:05:00|17627.79|17507.79|17707.38|17587.38|17711.14|17591.14|17610.09|17490.09|299
1632492600000|2021-09-24 14:10:00|17710.56|17590.56|17671.7|17551.7|17711.16|17591.16|17643.22|17523.22|300
1632492900000|2021-09-24 14:15:00|17671.9|17551.9|17637.3|17517.3|17672.02|17552.02|17576.44|17456.44|295
1632493200000|2021-09-24 14:20:00|17636.22|17516.22|17668.72|17548.72|17668.72|17548.72|17610.8|17490.8|297
1632493500000|2021-09-24 14:25:00|17668.78|17548.78|17827.73|17707.73|17849.34|17729.34|17652.62|17532.62|298
1632493800000|2021-09-24 14:30:00|17828.13|17708.13|17753.93|17633.93|17834.39|17714.39|17740.68|17620.68|298
1632494100000|2021-09-24 14:35:00|17755.06|17635.06|17847.89|17727.89|17878.62|17758.62|17752.91|17632.91|297
1632494400000|2021-09-24 14:40:00|17846.42|17726.42|17826.02|17706.02|17846.98|17726.98|17808.17|17688.17|298
1632494700000|2021-09-24 14:45:00|17825.18|17705.18|17769.75|17649.75|17825.28|17705.28|17749.85|17629.85|296
1632495000000|2021-09-24 14:50:00|17770.16|17650.16|17716.07|17596.07|17790.46|17670.46|17715.49|17595.49|295
1632495300000|2021-09-24 14:55:00|17716.37|17596.37|17708.65|17588.65|17719.66|17599.66|17687.82|17567.82|295
1632495600000|2021-09-24 15:00:00|17708.93|17588.93|17679.04|17559.04|17717.86|17597.86|17670.31|17550.31|297
1632495900000|2021-09-24 15:05:00|17678.18|17558.18|17637.12|17517.12|17680.75|17560.75|17604.41|17484.41|298
1632496200000|2021-09-24 15:10:00|17637.25|17517.25|17615.41|17495.41|17649.78|17529.78|17611.51|17491.51|290
1632496500000|2021-09-24 15:15:00|17615.11|17495.11|17579.41|17459.41|17658.67|17538.67|17579.41|17459.41|296
1632496800000|2021-09-24 15:20:00|17578.46|17458.46|17626.78|17506.78|17629.48|17509.48|17578.03|17458.03|296
1632497100000|2021-09-24 15:25:00|17626.68|17506.68|17612.99|17492.99|17652.16|17532.16|17612.22|17492.22|299
1632497400000|2021-09-24 15:30:00|17613.04|17493.04|17493|17373|17615.96|17495.96|17491.72|17371.72|297
1632497700000|2021-09-24 15:35:00|17492.54|17372.54|17451.06|17331.06|17531.73|17411.73|17451.06|17331.06|300
1632498000000|2021-09-24 15:40:00|17449.75|17329.75|17472.18|17352.18|17472.18|17352.18|17400.27|17280.27|298
1632498300000|2021-09-24 15:45:00|17471.9|17351.9|17474.28|17354.28|17497.12|17377.12|17444.98|17324.98|299
1632498600000|2021-09-24 15:50:00|17473.2|17353.2|17446.99|17326.99|17486.91|17366.91|17446.99|17326.99|293
1632498900000|2021-09-24 15:55:00|17445.33|17325.33|17525.03|17405.03|17532.37|17412.37|17415.46|17295.46|298
1632499200000|2021-09-24 16:00:00|17522.91|17402.91|17608.47|17488.47|17608.78|17488.78|17505.26|17385.26|297
1632499500000|2021-09-24 16:05:00|17608.51|17488.51|17506.75|17386.75|17608.51|17488.51|17504.41|17384.41|296
1632499800000|2021-09-24 16:10:00|17506.78|17386.78|17530.19|17410.19|17540.07|17420.07|17492.79|17372.79|294
1632500100000|2021-09-24 16:15:00|17528.12|17408.12|17601.76|17481.76|17629.69|17509.69|17510.96|17390.96|297
1632500400000|2021-09-24 16:20:00|17601.91|17481.91|17632.26|17512.26|17632.42|17512.42|17586.92|17466.92|295
1632500700000|2021-09-24 16:25:00|17632.15|17512.15|17612.14|17492.14|17643.5|17523.5|17602.71|17482.71|298
1632501000000|2021-09-24 16:30:00|17612|17492|17662.52|17542.52|17666.48|17546.48|17610.18|17490.18|293
1632501300000|2021-09-24 16:35:00|17661.23|17541.23|17692.03|17572.03|17693.78|17573.78|17647.61|17527.61|297
1632501600000|2021-09-24 16:40:00|17692.36|17572.36|17617.82|17497.82|17694.82|17574.82|17617.82|17497.82|293
1632501900000|2021-09-24 16:45:00|17617.72|17497.72|17711.96|17591.96|17712.23|17592.23|17613.64|17493.64|297
1632502200000|2021-09-24 16:50:00|17712.63|17592.63|17680.17|17560.17|17745.44|17625.44|17679.6|17559.6|297
1632502500000|2021-09-24 16:55:00|17680.33|17560.33|17685.21|17565.21|17697.17|17577.17|17676.74|17556.74|291
1632502800000|2021-09-24 17:00:00|17685.06|17565.06|17613.14|17493.14|17685.52|17565.52|17604.1|17484.1|296
1632503100000|2021-09-24 17:05:00|17612.54|17492.54|17583.05|17463.05|17612.54|17492.54|17561.89|17441.89|298
1632503400000|2021-09-24 17:10:00|17581.99|17461.99|17600.45|17480.45|17615.55|17495.55|17580.79|17460.79|291
1632503700000|2021-09-24 17:15:00|17601.28|17481.28|17667.31|17547.31|17669.24|17549.24|17599.06|17479.06|290
1632504000000|2021-09-24 17:20:00|17667.27|17547.27|17600.93|17480.93|17668.78|17548.78|17599.08|17479.08|292
1632504300000|2021-09-24 17:25:00|17602.02|17482.02|17633.93|17513.93|17633.93|17513.93|17594.66|17474.66|295
1632504600000|2021-09-24 17:30:00|17634.76|17514.76|17520.08|17400.08|17636.32|17516.32|17472.97|17352.97|297
1632504900000|2021-09-24 17:35:00|17520.31|17400.31|17520.28|17400.28|17521.09|17401.09|17475.87|17355.87|298
1632505200000|2021-09-24 17:40:00|17520.2|17400.2|17507.37|17387.37|17549.24|17429.24|17501.06|17381.06|293
1632505500000|2021-09-24 17:45:00|17507.29|17387.29|17537.54|17417.54|17557.19|17437.19|17498.95|17378.95|297
1632505800000|2021-09-24 17:50:00|17537.66|17417.66|17504.47|17384.47|17548.13|17428.13|17502.61|17382.61|293
1632506100000|2021-09-24 17:55:00|17505.33|17385.33|17518.9|17398.9|17520.19|17400.19|17486.09|17366.09|293
1632506400000|2021-09-24 18:00:00|17519.32|17399.32|17587.37|17467.37|17587.8|17467.8|17519.32|17399.32|295
1632506700000|2021-09-24 18:05:00|17588.09|17468.09|17634.11|17514.11|17634.24|17514.24|17587.96|17467.96|295
1632507000000|2021-09-24 18:10:00|17635.31|17515.31|17615.91|17495.91|17642.77|17522.77|17598.09|17478.09|293
1632507300000|2021-09-24 18:15:00|17615.65|17495.65|17629.89|17509.89|17630.34|17510.34|17590.05|17470.05|289
1632507600000|2021-09-24 18:20:00|17630.7|17510.7|17677.21|17557.21|17678.55|17558.55|17627.62|17507.62|294
1632507900000|2021-09-24 18:25:00|17677.27|17557.27|17685.76|17565.76|17694.27|17574.27|17677.06|17557.06|290
1632508200000|2021-09-24 18:30:00|17686.9|17566.9|17642.46|17522.46|17686.9|17566.9|17627.7|17507.7|293
1632508500000|2021-09-24 18:35:00|17642.56|17522.56|17620.48|17500.48|17642.56|17522.56|17617.38|17497.38|296
1632508800000|2021-09-24 18:40:00|17620.27|17500.27|17646.42|17526.42|17647.21|17527.21|17561.47|17441.47|295
1632509100000|2021-09-24 18:45:00|17645.91|17525.91|17649.94|17529.94|17685.11|17565.11|17626.27|17506.27|290
1632509400000|2021-09-24 18:50:00|17650.07|17530.07|17675.01|17555.01|17696.37|17576.37|17632.33|17512.33|289
1632509700000|2021-09-24 18:55:00|17673.99|17553.99|17631.21|17511.21|17677.07|17557.07|17631.21|17511.21|287
1632510000000|2021-09-24 19:00:00|17629.72|17509.72|17674.1|17554.1|17674.32|17554.32|17608.65|17488.65|295
1632510300000|2021-09-24 19:05:00|17674.16|17554.16|17709.41|17589.41|17709.41|17589.41|17673.54|17553.54|291
1632510600000|2021-09-24 19:10:00|17709.21|17589.21|17693.44|17573.44|17723.43|17603.43|17658.1|17538.1|295
1632510900000|2021-09-24 19:15:00|17693.19|17573.19|17667.84|17547.84|17707.09|17587.09|17667.84|17547.84|292
1632511200000|2021-09-24 19:20:00|17666.99|17546.99|17661.94|17541.94|17675.46|17555.46|17642.34|17522.34|290
1632511500000|2021-09-24 19:25:00|17662.78|17542.78|17730.22|17610.22|17730.22|17610.22|17662.78|17542.78|282
1632511800000|2021-09-24 19:30:00|17730.32|17610.32|17807.57|17687.57|17809.81|17689.81|17729.98|17609.98|292
1632512100000|2021-09-24 19:35:00|17808.88|17688.88|17730.61|17610.61|17816.33|17696.33|17714.76|17594.76|294
1632512400000|2021-09-24 19:40:00|17730.18|17610.18|17691.55|17571.55|17738.5|17618.5|17691.15|17571.15|293
1632512700000|2021-09-24 19:45:00|17691.49|17571.49|17653.1|17533.1|17703.81|17583.81|17653.1|17533.1|287
1632513000000|2021-09-24 19:50:00|17653.03|17533.03|17647.35|17527.35|17680|17560|17642.5|17522.5|285
1632513300000|2021-09-24 19:55:00|17647.05|17527.05|17719.07|17599.07|17720.4|17600.4|17629.97|17509.97|294
1632513600000|2021-09-24 20:00:00|17719.02|17599.02|17742.67|17622.67|17752.76|17632.76|17719.01|17599.01|293
1632513900000|2021-09-24 20:05:00|17742.91|17622.91|17787.51|17667.51|17787.58|17667.58|17741.72|17621.72|293
1632514200000|2021-09-24 20:10:00|17787.94|17667.94|17832.68|17712.68|17834.36|17714.36|17786.63|17666.63|294
1632514500000|2021-09-24 20:15:00|17832.47|17712.47|17817.91|17697.91|17851.02|17731.02|17817.71|17697.71|295
1632514800000|2021-09-24 20:20:00|17817.63|17697.63|17842.99|17722.99|17848.01|17728.01|17817.63|17697.63|287
1632515100000|2021-09-24 20:25:00|17843.23|17723.23|17859.29|17739.29|17867.44|17747.44|17843.23|17723.23|284
1632515400000|2021-09-24 20:30:00|17860.24|17740.24|17861.04|17741.04|17878.58|17758.58|17835.77|17715.77|294
1632515700000|2021-09-24 20:35:00|17860.7|17740.7|17934.68|17814.68|17935.18|17815.18|17859.56|17739.56|297
1632516000000|2021-09-24 20:40:00|17935.14|17815.14|17985.71|17865.71|17985.71|17865.71|17926.06|17806.06|291
1632516300000|2021-09-24 20:45:00|17986.67|17866.67|17961.56|17841.56|18003.66|17883.66|17954.66|17834.66|296
1632516600000|2021-09-24 20:50:00|17961.59|17841.59|17956.32|17836.32|17961.61|17841.61|17949.17|17829.17|293
1632516900000|2021-09-24 20:55:00|17956.57|17836.57|17975.53|17855.53|17982.96|17862.96|17955.98|17835.98|232
1632553200000|2021-09-25 07:00:00|18070.46|17950.46|18017.78|17897.78|18077.57|17957.57|18017.78|17897.78|295
1632553500000|2021-09-25 07:05:00|18017.55|17897.55|17983.69|17863.69|18027.96|17907.96|17983.19|17863.19|294
1632553800000|2021-09-25 07:10:00|17982.45|17862.45|17998.29|17878.29|18000.64|17880.64|17975.02|17855.02|292
1632554100000|2021-09-25 07:15:00|17998.27|17878.27|17956.76|17836.76|17998.27|17878.27|17945.09|17825.09|292
1632554400000|2021-09-25 07:20:00|17955.98|17835.98|17936.38|17816.38|17964.21|17844.21|17934.7|17814.7|280
1632554700000|2021-09-25 07:25:00|17936.74|17816.74|17861.7|17741.7|17936.74|17816.74|17852.14|17732.14|287
1632555000000|2021-09-25 07:30:00|17860.95|17740.95|17786.87|17666.87|17861.1|17741.1|17782.72|17662.72|297
1632555300000|2021-09-25 07:35:00|17787.44|17667.44|17800.93|17680.93|17835.49|17715.49|17786.92|17666.92|296
1632555600000|2021-09-25 07:40:00|17800.63|17680.63|17813.2|17693.2|17841.63|17721.63|17791.19|17671.19|294
1632555900000|2021-09-25 07:45:00|17813.62|17693.62|17811.51|17691.51|17818.32|17698.32|17798.5|17678.5|288
1632556200000|2021-09-25 07:50:00|17811.77|17691.77|17834.46|17714.46|17866.66|17746.66|17811.6|17691.6|286
1632556500000|2021-09-25 07:55:00|17833.74|17713.74|17791.18|17671.18|17834.95|17714.95|17790.18|17670.18|290
1632556800000|2021-09-25 08:00:00|17790.85|17670.85|17807.37|17687.37|17854.71|17734.71|17768.51|17648.51|295
1632557100000|2021-09-25 08:05:00|17807.31|17687.31|17723|17603|17813.87|17693.87|17723|17603|297
1632557400000|2021-09-25 08:10:00|17723.31|17603.31|17733.34|17613.34|17750.07|17630.07|17718.25|17598.25|291
1632557700000|2021-09-25 08:15:00|17732.1|17612.1|17612.79|17492.79|17749.3|17629.3|17603.28|17483.28|294
1632558000000|2021-09-25 08:20:00|17613.76|17493.76|17628.48|17508.48|17633.22|17513.22|17607.47|17487.47|294
1632558300000|2021-09-25 08:25:00|17628.17|17508.17|17621.32|17501.32|17651.46|17531.46|17610.47|17490.47|292
1632558600000|2021-09-25 08:30:00|17621.65|17501.65|17408.2|17288.2|17625.2|17505.2|17397.93|17277.93|298
1632558900000|2021-09-25 08:35:00|17407.32|17287.32|17430.17|17310.17|17461.91|17341.91|17405.66|17285.66|298
1632559200000|2021-09-25 08:40:00|17430|17310|17455.05|17335.05|17473.31|17353.31|17429.66|17309.66|297
1632559500000|2021-09-25 08:45:00|17455.63|17335.63|17528.01|17408.01|17543.92|17423.92|17437.49|17317.49|296
1632559800000|2021-09-25 08:50:00|17528.05|17408.05|17715.99|17595.99|17715.99|17595.99|17523.82|17403.82|297
1632560100000|2021-09-25 08:55:00|17721.9|17601.9|17862.35|17742.35|17878.26|17758.26|17713.98|17593.98|298
1632560400000|2021-09-25 09:00:00|17862.8|17742.8|17806.23|17686.23|17894.59|17774.59|17800.13|17680.13|296
1632560700000|2021-09-25 09:05:00|17806.62|17686.62|17840.72|17720.72|17886.85|17766.85|17806.62|17686.62|297
1632561000000|2021-09-25 09:10:00|17840.62|17720.62|17828.91|17708.91|17851.86|17731.86|17808.76|17688.76|290
1632561300000|2021-09-25 09:15:00|17829|17709|17867.61|17747.61|17870.86|17750.86|17811.66|17691.66|293
1632561600000|2021-09-25 09:20:00|17867.23|17747.23|17911.25|17791.25|17918.06|17798.06|17860.73|17740.73|292
1632561900000|2021-09-25 09:25:00|17911.04|17791.04|17969.29|17849.29|17986.85|17866.85|17894.57|17774.57|294
1632562200000|2021-09-25 09:30:00|17972.07|17852.07|18030.54|17910.54|18041.2|17921.2|17959.29|17839.29|299
1632562500000|2021-09-25 09:35:00|18028.78|17908.78|18030.02|17910.02|18042.96|17922.96|18012.69|17892.69|293
1632562800000|2021-09-25 09:40:00|18030.94|17910.94|17998.96|17878.96|18032.46|17912.46|17998.29|17878.29|288
1632563100000|2021-09-25 09:45:00|17997.92|17877.92|17982.99|17862.99|18023.47|17903.47|17982.99|17862.99|292
1632563400000|2021-09-25 09:50:00|17982.78|17862.78|17959.87|17839.87|17993.11|17873.11|17959.87|17839.87|288
1632563700000|2021-09-25 09:55:00|17958.92|17838.92|17976.41|17856.41|17983.72|17863.72|17950.9|17830.9|287
1632564000000|2021-09-25 10:00:00|17976.25|17856.25|18005.2|17885.2|18011.02|17891.02|17974.24|17854.24|283
1632564300000|2021-09-25 10:05:00|18005.4|17885.4|18079.96|17959.96|18110.29|17990.29|18005.27|17885.27|294
1632564600000|2021-09-25 10:10:00|18080.41|17960.41|18114.07|17994.07|18116.29|17996.29|18079.81|17959.81|295
1632564900000|2021-09-25 10:15:00|18113.41|17993.41|18077.15|17957.15|18113.41|17993.41|18067.95|17947.95|292
1632565200000|2021-09-25 10:20:00|18076.74|17956.74|18080.4|17960.4|18089.08|17969.08|18055.88|17935.88|292
1632565500000|2021-09-25 10:25:00|18080.03|17960.03|18087|17967|18087|17967|18069.3|17949.3|276
1632565800000|2021-09-25 10:30:00|18087.5|17967.5|18048.91|17928.91|18100.22|17980.22|18042.52|17922.52|290
1632566100000|2021-09-25 10:35:00|18048.9|17928.9|18007.9|17887.9|18049.16|17929.16|18004.16|17884.16|282
1632566400000|2021-09-25 10:40:00|18009.04|17889.04|18017.25|17897.25|18024.79|17904.79|18006.64|17886.64|289
1632566700000|2021-09-25 10:45:00|18017.39|17897.39|18007.64|17887.64|18019.13|17899.13|17990.1|17870.1|281
1632567000000|2021-09-25 10:50:00|18007.52|17887.52|17984.8|17864.8|18007.52|17887.52|17979.66|17859.66|287
1632567300000|2021-09-25 10:55:00|17984.2|17864.2|17973.3|17853.3|17991|17871|17950.88|17830.88|290
1632567600000|2021-09-25 11:00:00|17973.74|17853.74|17891.44|17771.44|17974.93|17854.93|17890.07|17770.07|293
1632567900000|2021-09-25 11:05:00|17891.89|17771.89|17829.51|17709.51|17908.86|17788.86|17805.83|17685.83|296
1632568200000|2021-09-25 11:10:00|17829.41|17709.41|17845.15|17725.15|17853.66|17733.66|17795.13|17675.13|292
1632568500000|2021-09-25 11:15:00|17845.14|17725.14|17830.59|17710.59|17856.58|17736.58|17814.58|17694.58|291
1632568800000|2021-09-25 11:20:00|17830.36|17710.36|17779.21|17659.21|17831.12|17711.12|17776.45|17656.45|287
1632569100000|2021-09-25 11:25:00|17779.73|17659.73|17786.12|17666.12|17795.2|17675.2|17752.32|17632.32|288
1632569400000|2021-09-25 11:30:00|17786.08|17666.08|17799.64|17679.64|17818.46|17698.46|17783.3|17663.3|289
1632569700000|2021-09-25 11:35:00|17799.4|17679.4|17763.03|17643.03|17812.12|17692.12|17752.24|17632.24|284
1632570000000|2021-09-25 11:40:00|17763|17643|17755.95|17635.95|17776.55|17656.55|17753.88|17633.88|285
1632570300000|2021-09-25 11:45:00|17756.08|17636.08|17802.85|17682.85|17809.88|17689.88|17752.67|17632.67|297
1632570600000|2021-09-25 11:50:00|17802.55|17682.55|17815.83|17695.83|17823.73|17703.73|17788.58|17668.58|288
1632570900000|2021-09-25 11:55:00|17815.84|17695.84|17856.98|17736.98|17858.59|17738.59|17808.22|17688.22|279
1632571200000|2021-09-25 12:00:00|17856.91|17736.91|17854.98|17734.98|17905.51|17785.51|17829.25|17709.25|288
1632571500000|2021-09-25 12:05:00|17853.53|17733.53|17900.73|17780.73|17905.66|17785.66|17828.69|17708.69|290
1632571800000|2021-09-25 12:10:00|17900.74|17780.74|17885.68|17765.68|17907.34|17787.34|17885.68|17765.68|287
1632572100000|2021-09-25 12:15:00|17885.58|17765.58|17838.77|17718.77|17885.58|17765.58|17827.08|17707.08|287
1632572400000|2021-09-25 12:20:00|17839.17|17719.17|17843.59|17723.59|17855.14|17735.14|17814.78|17694.78|285
1632572700000|2021-09-25 12:25:00|17843.52|17723.52|17884.55|17764.55|17888.74|17768.74|17827.57|17707.57|286
1632573000000|2021-09-25 12:30:00|17884.39|17764.39|17889.58|17769.58|17905.06|17785.06|17871.25|17751.25|291
1632573300000|2021-09-25 12:35:00|17890.27|17770.27|17873.11|17753.11|17901.69|17781.69|17841.59|17721.59|289
1632573600000|2021-09-25 12:40:00|17872.6|17752.6|17865.47|17745.47|17874.96|17754.96|17831.48|17711.48|288
1632573900000|2021-09-25 12:45:00|17865.29|17745.29|17857.55|17737.55|17866.86|17746.86|17832.97|17712.97|283
1632574200000|2021-09-25 12:50:00|17857.75|17737.75|17831.14|17711.14|17859.81|17739.81|17828.2|17708.2|285
1632574500000|2021-09-25 12:55:00|17831.03|17711.03|17836.65|17716.65|17856.76|17736.76|17828.78|17708.78|286
1632574800000|2021-09-25 13:00:00|17836.97|17716.97|17824.71|17704.71|17839.38|17719.38|17781.86|17661.86|294
1632575100000|2021-09-25 13:05:00|17829.13|17709.13|17921.8|17801.8|17921.8|17801.8|17828.55|17708.55|295
1632575400000|2021-09-25 13:10:00|17923.39|17803.39|18004.48|17884.48|18007.74|17887.74|17923.39|17803.39|295
1632575700000|2021-09-25 13:15:00|18004.97|17884.97|17956.3|17836.3|18014.94|17894.94|17951.86|17831.86|291
1632576000000|2021-09-25 13:20:00|17956.5|17836.5|17989.2|17869.2|17989.2|17869.2|17937.84|17817.84|291
1632576300000|2021-09-25 13:25:00|17989.15|17869.15|17950.54|17830.54|17994.73|17874.73|17950.48|17830.48|289
1632576600000|2021-09-25 13:30:00|17950.39|17830.39|17875.01|17755.01|17950.39|17830.39|17861.75|17741.75|296
1632576900000|2021-09-25 13:35:00|17875.16|17755.16|17950.91|17830.91|17963.24|17843.24|17875.16|17755.16|294
1632577200000|2021-09-25 13:40:00|17951.42|17831.42|17925.43|17805.43|17951.86|17831.86|17914.78|17794.78|293
1632577500000|2021-09-25 13:45:00|17925.52|17805.52|17968.7|17848.7|17968.7|17848.7|17925.52|17805.52|288
1632577800000|2021-09-25 13:50:00|17968.32|17848.32|17958.7|17838.7|17982.83|17862.83|17958.7|17838.7|296
1632578100000|2021-09-25 13:55:00|17958.64|17838.64|17922.02|17802.02|17961.96|17841.96|17908.02|17788.02|294
1632578400000|2021-09-25 14:00:00|17921.54|17801.54|17874.8|17754.8|17921.54|17801.54|17860.44|17740.44|294
1632578700000|2021-09-25 14:05:00|17873.93|17753.93|17909.83|17789.83|17935.74|17815.74|17873.2|17753.2|291
1632579000000|2021-09-25 14:10:00|17910.05|17790.05|17927.22|17807.22|17927.83|17807.83|17897.21|17777.21|287
1632579300000|2021-09-25 14:15:00|17927.12|17807.12|17747.86|17627.86|17931.29|17811.29|17747.86|17627.86|290
1632579600000|2021-09-25 14:20:00|17745.48|17625.48|17721.66|17601.66|17759.67|17639.67|17701.23|17581.23|296
1632579900000|2021-09-25 14:25:00|17722.63|17602.63|17808.8|17688.8|17830.86|17710.86|17722.63|17602.63|298
1632580200000|2021-09-25 14:30:00|17808.57|17688.57|17796.3|17676.3|17811.99|17691.99|17762.21|17642.21|294
1632580500000|2021-09-25 14:35:00|17796.21|17676.21|17792.59|17672.59|17803.07|17683.07|17775.35|17655.35|293
1632580800000|2021-09-25 14:40:00|17793.68|17673.68|17736.64|17616.64|17795.19|17675.19|17736.64|17616.64|291
1632581100000|2021-09-25 14:45:00|17736.61|17616.61|17758.74|17638.74|17760.95|17640.95|17721.4|17601.4|298
1632581400000|2021-09-25 14:50:00|17758.98|17638.98|17784.72|17664.72|17801.14|17681.14|17758.33|17638.33|286
1632581700000|2021-09-25 14:55:00|17784.81|17664.81|17752.73|17632.73|17791.34|17671.34|17726.3|17606.3|294
1632582000000|2021-09-25 15:00:00|17754.65|17634.65|17711.34|17591.34|17754.65|17634.65|17680.8|17560.8|298
1632582300000|2021-09-25 15:05:00|17711.58|17591.58|17765.73|17645.73|17769.82|17649.82|17711.58|17591.58|289
1632582600000|2021-09-25 15:10:00|17765.95|17645.95|17741.16|17621.16|17778.82|17658.82|17724.68|17604.68|296
1632582900000|2021-09-25 15:15:00|17742.36|17622.36|17838.26|17718.26|17839.81|17719.81|17742.36|17622.36|295
1632583200000|2021-09-25 15:20:00|17838.23|17718.23|17985.48|17865.48|17985.48|17865.48|17838.23|17718.23|297
1632583500000|2021-09-25 15:25:00|17994.69|17874.69|18063.29|17943.29|18064.89|17944.89|17994.69|17874.69|294
1632583800000|2021-09-25 15:30:00|18064.89|17944.89|18094.2|17974.2|18095.23|17975.23|18002.4|17882.4|297
1632584100000|2021-09-25 15:35:00|18094.34|17974.34|18031.75|17911.75|18094.52|17974.52|18030.38|17910.38|297
1632584400000|2021-09-25 15:40:00|18031.11|17911.11|18057.84|17937.84|18061.81|17941.81|18030.43|17910.43|295
1632584700000|2021-09-25 15:45:00|18058.51|17938.51|18026.29|17906.29|18068.06|17948.06|18026.29|17906.29|294
1632585000000|2021-09-25 15:50:00|18026.01|17906.01|17982.97|17862.97|18028.9|17908.9|17982.97|17862.97|296
1632585300000|2021-09-25 15:55:00|17982.88|17862.88|17999.01|17879.01|18005.34|17885.34|17978.92|17858.92|294
1632585600000|2021-09-25 16:00:00|17997.22|17877.22|17924.72|17804.72|18028.49|17908.49|17924.72|17804.72|297
1632585900000|2021-09-25 16:05:00|17924.96|17804.96|17803.83|17683.83|17930.93|17810.93|17798.86|17678.86|296
1632586200000|2021-09-25 16:10:00|17803.86|17683.86|17798.49|17678.49|17817.83|17697.83|17760.39|17640.39|300
1632586500000|2021-09-25 16:15:00|17798.42|17678.42|17811.54|17691.54|17877.79|17757.79|17787.81|17667.81|298
1632586800000|2021-09-25 16:20:00|17811.72|17691.72|17807.76|17687.76|17819.2|17699.2|17802.68|17682.68|296
1632587100000|2021-09-25 16:25:00|17808.01|17688.01|17894.91|17774.91|17896.55|17776.55|17808.01|17688.01|293
1632587400000|2021-09-25 16:30:00|17895.85|17775.85|17974.98|17854.98|17974.98|17854.98|17885.45|17765.45|298
1632587700000|2021-09-25 16:35:00|17975.37|17855.37|17947.99|17827.99|18014.04|17894.04|17935.49|17815.49|298
1632588000000|2021-09-25 16:40:00|17947.45|17827.45|17871.64|17751.64|17949.86|17829.86|17868.56|17748.56|296
1632588300000|2021-09-25 16:45:00|17871.86|17751.86|17954.52|17834.52|17954.7|17834.7|17844.08|17724.08|298
1632588600000|2021-09-25 16:50:00|17957.49|17837.49|17972.82|17852.82|17977.82|17857.82|17945.91|17825.91|296
1632588900000|2021-09-25 16:55:00|17974.2|17854.2|17949.81|17829.81|17974.52|17854.52|17934.27|17814.27|287
1632589200000|2021-09-25 17:00:00|17949.77|17829.77|17910.16|17790.16|17953.48|17833.48|17892|17772|295
1632589500000|2021-09-25 17:05:00|17910.32|17790.32|17939.86|17819.86|17939.97|17819.97|17890.93|17770.93|295
1632589800000|2021-09-25 17:10:00|17939.84|17819.84|17918.69|17798.69|17943.04|17823.04|17906.92|17786.92|291
1632590100000|2021-09-25 17:15:00|17918.06|17798.06|17965.17|17845.17|17967.7|17847.7|17915.75|17795.75|295
1632590400000|2021-09-25 17:20:00|17967.4|17847.4|17971.17|17851.17|17991.14|17871.14|17963.78|17843.78|289
1632590700000|2021-09-25 17:25:00|17971.64|17851.64|17979.46|17859.46|17979.48|17859.48|17960.25|17840.25|280
1632591000000|2021-09-25 17:30:00|17979.98|17859.98|17983.73|17863.73|17986.63|17866.63|17963.71|17843.71|291
1632591300000|2021-09-25 17:35:00|17983.52|17863.52|17942.32|17822.32|17983.52|17863.52|17936.97|17816.97|292
1632591600000|2021-09-25 17:40:00|17942.03|17822.03|17898.98|17778.98|17942.03|17822.03|17898.98|17778.98|297
1632591900000|2021-09-25 17:45:00|17898.97|17778.97|17907.07|17787.07|17917.06|17797.06|17895.36|17775.36|286
1632592200000|2021-09-25 17:50:00|17907.23|17787.23|17929.36|17809.36|17939.52|17819.52|17898.39|17778.39|281
1632592500000|2021-09-25 17:55:00|17929.49|17809.49|17910.71|17790.71|17929.7|17809.7|17900.19|17780.19|290
1632592800000|2021-09-25 18:00:00|17910.4|17790.4|17925.89|17805.89|17930.31|17810.31|17889.89|17769.89|292
1632593100000|2021-09-25 18:05:00|17925.74|17805.74|17956.21|17836.21|17956.49|17836.49|17925.74|17805.74|280
1632593400000|2021-09-25 18:10:00|17957.46|17837.46|17979.38|17859.38|17987.74|17867.74|17947.6|17827.6|285
1632593700000|2021-09-25 18:15:00|17979.7|17859.7|17956.5|17836.5|17994.21|17874.21|17955.79|17835.79|297
1632594000000|2021-09-25 18:20:00|17956.14|17836.14|17841.96|17721.96|17956.14|17836.14|17826.56|17706.56|299
1632594300000|2021-09-25 18:25:00|17840.92|17720.92|17858.2|17738.2|17867.95|17747.95|17838.93|17718.93|294
1632594600000|2021-09-25 18:30:00|17856.99|17736.99|17828.23|17708.23|17858.78|17738.78|17824.94|17704.94|295
1632594900000|2021-09-25 18:35:00|17828.12|17708.12|17902.71|17782.71|17902.86|17782.86|17814.45|17694.45|295
1632595200000|2021-09-25 18:40:00|17902.91|17782.91|17835.35|17715.35|17905.17|17785.17|17835.35|17715.35|287
1632595500000|2021-09-25 18:45:00|17834.99|17714.99|17882.45|17762.45|17884.41|17764.41|17820.59|17700.59|294
1632595800000|2021-09-25 18:50:00|17885.63|17765.63|17928.87|17808.87|17935.7|17815.7|17885.63|17765.63|283
1632596100000|2021-09-25 18:55:00|17929.03|17809.03|17882.26|17762.26|17931.94|17811.94|17882.11|17762.11|290
1632596400000|2021-09-25 19:00:00|17882.1|17762.1|17872.12|17752.12|17891.32|17771.32|17843.57|17723.57|295
1632596700000|2021-09-25 19:05:00|17872.25|17752.25|17916.8|17796.8|17916.8|17796.8|17872.12|17752.12|284
1632597000000|2021-09-25 19:10:00|17916.57|17796.57|17945.09|17825.09|17945.09|17825.09|17916.35|17796.35|284
1632597300000|2021-09-25 19:15:00|17945|17825|17919.12|17799.12|17953.89|17833.89|17918.53|17798.53|291
1632597600000|2021-09-25 19:20:00|17919.83|17799.83|17950.38|17830.38|17955.97|17835.97|17919.45|17799.45|292
1632597900000|2021-09-25 19:25:00|17950.55|17830.55|17947.57|17827.57|17953.95|17833.95|17934.89|17814.89|296
1632598200000|2021-09-25 19:30:00|17948.55|17828.55|17990.52|17870.52|17991.34|17871.34|17948.55|17828.55|295
1632598500000|2021-09-25 19:35:00|17990.56|17870.56|17991.51|17871.51|18001.38|17881.38|17988.55|17868.55|292
1632598800000|2021-09-25 19:40:00|17991.16|17871.16|17962.43|17842.43|17991.16|17871.16|17950.32|17830.32|291
1632599100000|2021-09-25 19:45:00|17962.5|17842.5|17946.86|17826.86|17963.87|17843.87|17936.77|17816.77|290
1632599400000|2021-09-25 19:50:00|17946.87|17826.87|17974.11|17854.11|17974.11|17854.11|17946.4|17826.4|287
1632599700000|2021-09-25 19:55:00|17974.54|17854.54|17940.23|17820.23|17978.42|17858.42|17924.24|17804.24|291
1632600000000|2021-09-25 20:00:00|17939.07|17819.07|17876.72|17756.72|17952.87|17832.87|17870.36|17750.36|294
1632600300000|2021-09-25 20:05:00|17878.05|17758.05|17866.71|17746.71|17895.08|17775.08|17863.78|17743.78|286
1632600600000|2021-09-25 20:10:00|17867.6|17747.6|17851.92|17731.92|17870.71|17750.71|17845.26|17725.26|286
1632600900000|2021-09-25 20:15:00|17851.4|17731.4|17846.35|17726.35|17869.44|17749.44|17832.04|17712.04|294
1632601200000|2021-09-25 20:20:00|17846.29|17726.29|17841.44|17721.44|17847.32|17727.32|17824.88|17704.88|284
1632601500000|2021-09-25 20:25:00|17841.56|17721.56|17829.38|17709.38|17861.75|17741.75|17825.04|17705.04|281
1632601800000|2021-09-25 20:30:00|17829.5|17709.5|17883.52|17763.52|17883.61|17763.61|17824.18|17704.18|289
1632602100000|2021-09-25 20:35:00|17883|17763|17964.22|17844.22|17976|17856|17882.37|17762.37|295
1632602400000|2021-09-25 20:40:00|17964.39|17844.39|17955.75|17835.75|17964.39|17844.39|17928.24|17808.24|290
1632602700000|2021-09-25 20:45:00|17955.11|17835.11|17911.81|17791.81|17976.11|17856.11|17911.77|17791.77|291
1632603000000|2021-09-25 20:50:00|17909.83|17789.83|17940.42|17820.42|17940.42|17820.42|17887.77|17767.77|290
1632603300000|2021-09-25 20:55:00|17941.01|17821.01|17912.19|17792.19|17956.88|17836.88|17911.86|17791.86|288
1632603600000|2021-09-25 21:00:00|17911.88|17791.88|17873.84|17753.84|17918.37|17798.37|17860.8|17740.8|292
1632603900000|2021-09-25 21:05:00|17873.8|17753.8|17867.07|17747.07|17880.49|17760.49|17851.08|17731.08|284
1632604200000|2021-09-25 21:10:00|17867.18|17747.18|17850.78|17730.78|17872.26|17752.26|17850.78|17730.78|283
1632604500000|2021-09-25 21:15:00|17851.49|17731.49|17735.4|17615.4|17851.66|17731.66|17735.4|17615.4|296
1632604800000|2021-09-25 21:20:00|17734.72|17614.72|17766.78|17646.78|17766.78|17646.78|17731.03|17611.03|292
1632605100000|2021-09-25 21:25:00|17767|17647|17755.59|17635.59|17788.75|17668.75|17755.59|17635.59|290
1632605400000|2021-09-25 21:30:00|17755.88|17635.88|17787.99|17667.99|17793.41|17673.41|17752.77|17632.77|278
1632605700000|2021-09-25 21:35:00|17788.47|17668.47|17792|17672|17797.01|17677.01|17787.78|17667.78|268
1632606000000|2021-09-25 21:40:00|17791.74|17671.74|17804.96|17684.96|17825.56|17705.56|17790.67|17670.67|294
1632606300000|2021-09-25 21:45:00|17804.02|17684.02|17796.66|17676.66|17815.2|17695.2|17786|17666|293
1632606600000|2021-09-25 21:50:00|17796.59|17676.59|17821.22|17701.22|17827.68|17707.68|17796.01|17676.01|279
1632606900000|2021-09-25 21:55:00|17821.26|17701.26|17839.71|17719.71|17839.71|17719.71|17820.31|17700.31|282
1632607200000|2021-09-25 22:00:00|17840.38|17720.38|17854.24|17734.24|17873.72|17753.72|17839.87|17719.87|292
1632607500000|2021-09-25 22:05:00|17854.97|17734.97|17799.71|17679.71|17854.99|17734.99|17784.35|17664.35|291
1632607800000|2021-09-25 22:10:00|17800.17|17680.17|17836.89|17716.89|17853.5|17733.5|17800.17|17680.17|293
1632608100000|2021-09-25 22:15:00|17836.64|17716.64|17879.77|17759.77|17879.85|17759.85|17835.69|17715.69|291
1632608400000|2021-09-25 22:20:00|17879.53|17759.53|17865.48|17745.48|17882.85|17762.85|17855.83|17735.83|297
1632608700000|2021-09-25 22:25:00|17866|17746|17882.54|17762.54|17904.37|17784.37|17866|17746|279
1632609000000|2021-09-25 22:30:00|17882.57|17762.57|17922.61|17802.61|17930.46|17810.46|17881.38|17761.38|289
1632609300000|2021-09-25 22:35:00|17922.16|17802.16|17912.73|17792.73|17922.44|17802.44|17912.41|17792.41|275
1632609600000|2021-09-25 22:40:00|17912.19|17792.19|17929.54|17809.54|17929.86|17809.86|17904.31|17784.31|288
1632609900000|2021-09-25 22:45:00|17929.43|17809.43|17934.8|17814.8|17937.81|17817.81|17910.58|17790.58|280
1632610200000|2021-09-25 22:50:00|17934.25|17814.25|17938.02|17818.02|17938.02|17818.02|17912.47|17792.47|262
1632610500000|2021-09-25 22:55:00|17938.03|17818.03|17909.71|17789.71|17941.04|17821.04|17905.31|17785.31|273
1632610800000|2021-09-25 23:00:00|17910.47|17790.47|17857.48|17737.48|17944.54|17824.54|17857.48|17737.48|290
1632611100000|2021-09-25 23:05:00|17857.46|17737.46|17796.26|17676.26|17857.46|17737.46|17796.26|17676.26|289
1632611400000|2021-09-25 23:10:00|17796.12|17676.12|17809.92|17689.92|17809.92|17689.92|17784.29|17664.29|276
1632611700000|2021-09-25 23:15:00|17810.31|17690.31|17815.71|17695.71|17844.3|17724.3|17810.31|17690.31|277
1632612000000|2021-09-25 23:20:00|17815.57|17695.57|17812.8|17692.8|17815.68|17695.68|17778.34|17658.34|290
1632612300000|2021-09-25 23:25:00|17812.51|17692.51|17852.85|17732.85|17852.85|17732.85|17800.78|17680.78|283
1632612600000|2021-09-25 23:30:00|17852.86|17732.86|17895.36|17775.36|17908.2|17788.2|17852.85|17732.85|287
1632612900000|2021-09-25 23:35:00|17895.16|17775.16|17886.65|17766.65|17899.28|17779.28|17880.51|17760.51|279
1632613200000|2021-09-25 23:40:00|17887.4|17767.4|17881.54|17761.54|17910.35|17790.35|17880.76|17760.76|282
1632613500000|2021-09-25 23:45:00|17881.95|17761.95|17910.71|17790.71|17929.37|17809.37|17874.25|17754.25|279
1632613800000|2021-09-25 23:50:00|17910.87|17790.87|17908.96|17788.96|17918.18|17798.18|17906.67|17786.67|274
1632614100000|2021-09-25 23:55:00|17908.57|17788.57|17849.81|17729.81|17908.85|17788.85|17846.66|17726.66|283
1632614400000|2021-09-26 00:00:00|17849.44|17729.44|17878.58|17758.58|17879.47|17759.47|17817.95|17697.95|289
1632614700000|2021-09-26 00:05:00|17877.57|17757.57|17810.4|17690.4|17879.64|17759.64|17804.27|17684.27|285
1632615000000|2021-09-26 00:10:00|17810.91|17690.91|17760.38|17640.38|17825.02|17705.02|17760.38|17640.38|295
1632615300000|2021-09-26 00:15:00|17760.01|17640.01|17694.7|17574.7|17771.97|17651.97|17679.52|17559.52|297
1632615600000|2021-09-26 00:20:00|17694.59|17574.59|17665.36|17545.36|17717.81|17597.81|17665.14|17545.14|294
1632615900000|2021-09-26 00:25:00|17664.3|17544.3|17654.72|17534.72|17664.44|17544.44|17614.42|17494.42|295
1632616200000|2021-09-26 00:30:00|17655.23|17535.23|17669.58|17549.58|17681.39|17561.39|17637.07|17517.07|297
1632616500000|2021-09-26 00:35:00|17668.28|17548.28|17709.3|17589.3|17743.29|17623.29|17668.28|17548.28|289
1632616800000|2021-09-26 00:40:00|17709.47|17589.47|17659.57|17539.57|17710.33|17590.33|17654.23|17534.23|297
1632617100000|2021-09-26 00:45:00|17659.52|17539.52|17621.39|17501.39|17665.92|17545.92|17610.65|17490.65|293
1632617400000|2021-09-26 00:50:00|17621.17|17501.17|17562.59|17442.59|17621.97|17501.97|17562.59|17442.59|295
1632617700000|2021-09-26 00:55:00|17562.08|17442.08|17638.49|17518.49|17638.7|17518.7|17552.22|17432.22|290
1632618000000|2021-09-26 01:00:00|17638.46|17518.46|17639.98|17519.98|17686.89|17566.89|17604.15|17484.15|297
1632618300000|2021-09-26 01:05:00|17640.5|17520.5|17633.03|17513.03|17645.27|17525.27|17616.27|17496.27|293
1632618600000|2021-09-26 01:10:00|17633.68|17513.68|17585.19|17465.19|17636.83|17516.83|17585.19|17465.19|286
1632618900000|2021-09-26 01:15:00|17585.13|17465.13|17633.06|17513.06|17642.61|17522.61|17566.11|17446.11|295
1632619200000|2021-09-26 01:20:00|17631.96|17511.96|17653.26|17533.26|17654.17|17534.17|17631.02|17511.02|279
1632619500000|2021-09-26 01:25:00|17652.97|17532.97|17654.9|17534.9|17678.12|17558.12|17652.38|17532.38|284
1632619800000|2021-09-26 01:30:00|17654.89|17534.89|17584.38|17464.38|17656.82|17536.82|17584.38|17464.38|287
1632620100000|2021-09-26 01:35:00|17584.39|17464.39|17515.44|17395.44|17586.98|17466.98|17515.44|17395.44|297
1632620400000|2021-09-26 01:40:00|17514.51|17394.51|17560.56|17440.56|17560.56|17440.56|17493.62|17373.62|296
1632620700000|2021-09-26 01:45:00|17563.59|17443.59|17541.55|17421.55|17566.54|17446.54|17529.21|17409.21|294
1632621000000|2021-09-26 01:50:00|17541.29|17421.29|17496.78|17376.78|17544.47|17424.47|17495.69|17375.69|291
1632621300000|2021-09-26 01:55:00|17496.84|17376.84|17539.55|17419.55|17539.87|17419.87|17475.43|17355.43|292
1632621600000|2021-09-26 02:00:00|17539.76|17419.76|17466.2|17346.2|17544.42|17424.42|17465.76|17345.76|291
1632621900000|2021-09-26 02:05:00|17466.47|17346.47|17436.48|17316.48|17468.87|17348.87|17434.11|17314.11|298
1632622200000|2021-09-26 02:10:00|17436.19|17316.19|17377.55|17257.55|17436.27|17316.27|17367.76|17247.76|296
1632622500000|2021-09-26 02:15:00|17376.89|17256.89|17417.32|17297.32|17426.11|17306.11|17353.11|17233.11|295
1632622800000|2021-09-26 02:20:00|17417.54|17297.54|17378.86|17258.86|17438.78|17318.78|17378.54|17258.54|296
1632623100000|2021-09-26 02:25:00|17378.74|17258.74|17359.17|17239.17|17378.74|17258.74|17334.01|17214.01|296
1632623400000|2021-09-26 02:30:00|17359.05|17239.05|17373.49|17253.49|17384.44|17264.44|17334.01|17214.01|292
1632623700000|2021-09-26 02:35:00|17373.23|17253.23|17434.48|17314.48|17444.55|17324.55|17373.23|17253.23|297
1632624000000|2021-09-26 02:40:00|17434.04|17314.04|17496.6|17376.6|17498.53|17378.53|17433.65|17313.65|289
1632624300000|2021-09-26 02:45:00|17496.09|17376.09|17468.16|17348.16|17518.78|17398.78|17468.16|17348.16|287
1632624600000|2021-09-26 02:50:00|17466.55|17346.55|17452.91|17332.91|17466.55|17346.55|17444.46|17324.46|284
1632624900000|2021-09-26 02:55:00|17453.05|17333.05|17422.98|17302.98|17453.05|17333.05|17411.32|17291.32|284
1632625200000|2021-09-26 03:00:00|17422.68|17302.68|17380.7|17260.7|17422.74|17302.74|17360.9|17240.9|294
1632625500000|2021-09-26 03:05:00|17381.08|17261.08|17440.53|17320.53|17452.38|17332.38|17380.01|17260.01|290
1632625800000|2021-09-26 03:10:00|17441.13|17321.13|17453.91|17333.91|17458.92|17338.92|17441.13|17321.13|288
1632626100000|2021-09-26 03:15:00|17453.88|17333.88|17472.93|17352.93|17472.93|17352.93|17419.39|17299.39|283
1632626400000|2021-09-26 03:20:00|17473|17353|17491.71|17371.71|17494.02|17374.02|17473|17353|281
1632626700000|2021-09-26 03:25:00|17492.64|17372.64|17562.94|17442.94|17564.3|17444.3|17492.64|17372.64|297
1632627000000|2021-09-26 03:30:00|17562.82|17442.82|17592.15|17472.15|17596.85|17476.85|17550.95|17430.95|294
1632627300000|2021-09-26 03:35:00|17592.01|17472.01|17583.89|17463.89|17592.23|17472.23|17570.17|17450.17|292
1632627600000|2021-09-26 03:40:00|17584.14|17464.14|17539.46|17419.46|17588.22|17468.22|17539.46|17419.46|283
1632627900000|2021-09-26 03:45:00|17539.95|17419.95|17510.12|17390.12|17545.45|17425.45|17507.55|17387.55|295
1632628200000|2021-09-26 03:50:00|17510.16|17390.16|17531.67|17411.67|17539.42|17419.42|17509.26|17389.26|279
1632628500000|2021-09-26 03:55:00|17531.69|17411.69|17517.26|17397.26|17531.81|17411.81|17497.63|17377.63|274
1632628800000|2021-09-26 04:00:00|17517.57|17397.57|17465.09|17345.09|17518.02|17398.02|17462.43|17342.43|287
1632629100000|2021-09-26 04:05:00|17465.24|17345.24|17416.6|17296.6|17469.08|17349.08|17415.79|17295.79|289
1632629400000|2021-09-26 04:10:00|17416.25|17296.25|17478.64|17358.64|17479.36|17359.36|17412.69|17292.69|285
1632629700000|2021-09-26 04:15:00|17478.53|17358.53|17461.79|17341.79|17478.64|17358.64|17425.56|17305.56|288
1632630000000|2021-09-26 04:20:00|17463.86|17343.86|17466.28|17346.28|17470.75|17350.75|17425.54|17305.54|292
1632630300000|2021-09-26 04:25:00|17465.81|17345.81|17426.07|17306.07|17465.81|17345.81|17424.81|17304.81|279
1632630600000|2021-09-26 04:30:00|17426.03|17306.03|17374.76|17254.76|17426.3|17306.3|17336.58|17216.58|293
1632630900000|2021-09-26 04:35:00|17374.79|17254.79|17346.2|17226.2|17374.88|17254.88|17345.75|17225.75|295
1632631200000|2021-09-26 04:40:00|17345.75|17225.75|17344.75|17224.75|17357.24|17237.24|17324.34|17204.34|290
1632631500000|2021-09-26 04:45:00|17345.13|17225.13|17417.23|17297.23|17417.27|17297.27|17342.65|17222.65|293
1632631800000|2021-09-26 04:50:00|17416.96|17296.96|17411.06|17291.06|17440.93|17320.93|17411.06|17291.06|286
1632632100000|2021-09-26 04:55:00|17411.01|17291.01|17482.64|17362.64|17483.15|17363.15|17411.01|17291.01|290
1632632400000|2021-09-26 05:00:00|17483|17363|17478.11|17358.11|17499.02|17379.02|17461.88|17341.88|280
1632632700000|2021-09-26 05:05:00|17477.8|17357.8|17517.81|17397.81|17526.21|17406.21|17477.47|17357.47|280
1632633000000|2021-09-26 05:10:00|17518.17|17398.17|17554.57|17434.57|17554.84|17434.84|17515.82|17395.82|289
1632633300000|2021-09-26 05:15:00|17554.88|17434.88|17535.29|17415.29|17566.12|17446.12|17527.58|17407.58|293
1632633600000|2021-09-26 05:20:00|17535.25|17415.25|17496.21|17376.21|17540.87|17420.87|17496.21|17376.21|285
1632633900000|2021-09-26 05:25:00|17496.55|17376.55|17484.3|17364.3|17507.84|17387.84|17478.59|17358.59|283
1632634200000|2021-09-26 05:30:00|17484.5|17364.5|17419.77|17299.77|17486.26|17366.26|17411.46|17291.46|284
1632634500000|2021-09-26 05:35:00|17419.91|17299.91|17418.12|17298.12|17419.95|17299.95|17393.26|17273.26|286
1632634800000|2021-09-26 05:40:00|17417.97|17297.97|17470.64|17350.64|17470.72|17350.72|17417.97|17297.97|291
1632635100000|2021-09-26 05:45:00|17470.63|17350.63|17478.55|17358.55|17489.41|17369.41|17450.64|17330.64|275
1632635400000|2021-09-26 05:50:00|17478.24|17358.24|17446.33|17326.33|17479|17359|17446.33|17326.33|277
1632635700000|2021-09-26 05:55:00|17445.4|17325.4|17410.08|17290.08|17445.4|17325.4|17390.26|17270.26|285
1632636000000|2021-09-26 06:00:00|17410.09|17290.09|17434.61|17314.61|17438.6|17318.6|17396.9|17276.9|282
1632636300000|2021-09-26 06:05:00|17434.51|17314.51|17362.59|17242.59|17434.78|17314.78|17362.43|17242.43|294
1632636600000|2021-09-26 06:10:00|17362.39|17242.39|17358.09|17238.09|17368.37|17248.37|17343.59|17223.59|293
1632636900000|2021-09-26 06:15:00|17358.6|17238.6|17377.56|17257.56|17404.72|17284.72|17358.53|17238.53|290
1632637200000|2021-09-26 06:20:00|17377.57|17257.57|17409.73|17289.73|17414.52|17294.52|17368.26|17248.26|295
1632637500000|2021-09-26 06:25:00|17409.56|17289.56|17423.54|17303.54|17434.55|17314.55|17406.22|17286.22|283
1632637800000|2021-09-26 06:30:00|17424.05|17304.05|17467.75|17347.75|17475.2|17355.2|17424.05|17304.05|280
1632638100000|2021-09-26 06:35:00|17466.69|17346.69|17435.78|17315.78|17469.3|17349.3|17435.76|17315.76|279
1632638400000|2021-09-26 06:40:00|17435.02|17315.02|17420.92|17300.92|17442.71|17322.71|17419.77|17299.77|284
1632638700000|2021-09-26 06:45:00|17420.88|17300.88|17453.93|17333.93|17472.82|17352.82|17420.2|17300.2|275
1632639000000|2021-09-26 06:50:00|17454.14|17334.14|17381.65|17261.65|17463.4|17343.4|17380.12|17260.12|281
1632639300000|2021-09-26 06:55:00|17381.29|17261.29|17322.89|17202.89|17381.55|17261.55|17316.63|17196.63|293
1632639600000|2021-09-26 07:00:00|17322.22|17202.22|17317.53|17197.53|17359.22|17239.22|17317.53|17197.53|295
1632639900000|2021-09-26 07:05:00|17317.38|17197.38|17333.89|17213.89|17348.87|17228.87|17309.65|17189.65|292
1632640200000|2021-09-26 07:10:00|17334.06|17214.06|17348.09|17228.09|17352.3|17232.3|17318.26|17198.26|280
1632640500000|2021-09-26 07:15:00|17348.1|17228.1|17335.99|17215.99|17352.49|17232.49|17304.57|17184.57|279
1632640800000|2021-09-26 07:20:00|17336.17|17216.17|17263.12|17143.12|17381.1|17261.1|17263.12|17143.12|295
1632641100000|2021-09-26 07:25:00|17261.11|17141.11|17274.35|17154.35|17277.48|17157.48|17255.12|17135.12|299
1632641400000|2021-09-26 07:30:00|17274.44|17154.44|17192.78|17072.78|17295.44|17175.44|17192.78|17072.78|296
1632641700000|2021-09-26 07:35:00|17193.12|17073.12|16969.25|16849.25|17193.49|17073.49|16968.62|16848.62|298
1632642000000|2021-09-26 07:40:00|16969.12|16849.12|16915.26|16795.26|16994.74|16874.74|16864.6|16744.6|299
1632642300000|2021-09-26 07:45:00|16916.19|16796.19|16849.87|16729.87|16928.04|16808.04|16848.32|16728.32|298
1632642600000|2021-09-26 07:50:00|16846.83|16726.83|16821.29|16701.29|16846.83|16726.83|16736.11|16616.11|299
1632642900000|2021-09-26 07:55:00|16828.32|16708.32|16909.39|16789.39|17001.85|16881.85|16828.32|16708.32|300
1632643200000|2021-09-26 08:00:00|16912.66|16792.66|16996.33|16876.33|17019.66|16899.66|16902.34|16782.34|299
1632643500000|2021-09-26 08:05:00|16997.01|16877.01|17021.4|16901.4|17057.85|16937.85|16973.15|16853.15|300
1632643800000|2021-09-26 08:10:00|17019.89|16899.89|16892.43|16772.43|17024.17|16904.17|16891.06|16771.06|299
1632644100000|2021-09-26 08:15:00|16891.86|16771.86|16822.05|16702.05|16926.47|16806.47|16821.58|16701.58|299
1632644400000|2021-09-26 08:20:00|16822.78|16702.78|16869.34|16749.34|16870.65|16750.65|16744.57|16624.57|298
1632644700000|2021-09-26 08:25:00|16866.22|16746.22|16896.76|16776.76|16896.76|16776.76|16847.88|16727.88|300
1632645000000|2021-09-26 08:30:00|16896.4|16776.4|16904.35|16784.35|16964.06|16844.06|16879.53|16759.53|297
1632645300000|2021-09-26 08:35:00|16904.48|16784.48|16889.05|16769.05|16913.91|16793.91|16841.72|16721.72|299
1632645600000|2021-09-26 08:40:00|16888.87|16768.87|16827.03|16707.03|16888.87|16768.87|16826.42|16706.42|297
1632645900000|2021-09-26 08:45:00|16827.09|16707.09|16920.99|16800.99|16920.99|16800.99|16817.6|16697.6|296
1632646200000|2021-09-26 08:50:00|16923.59|16803.59|16944.41|16824.41|16952.7|16832.7|16908.27|16788.27|295
1632646500000|2021-09-26 08:55:00|16944.66|16824.66|16986.14|16866.14|16986.14|16866.14|16937.92|16817.92|298
1632646800000|2021-09-26 09:00:00|16987.07|16867.07|17006.76|16886.76|17012.82|16892.82|16977.38|16857.38|296
1632647100000|2021-09-26 09:05:00|17009.66|16889.66|17025.05|16905.05|17057.64|16937.64|17006.15|16886.15|299
1632647400000|2021-09-26 09:10:00|17025.26|16905.26|17027.42|16907.42|17031.6|16911.6|17002.48|16882.48|291
1632647700000|2021-09-26 09:15:00|17027.49|16907.49|17249.9|17129.9|17259.53|17139.53|17026.81|16906.81|300
1632648000000|2021-09-26 09:20:00|17249.87|17129.87|17558.97|17438.97|17588.94|17468.94|17249.87|17129.87|299
1632648300000|2021-09-26 09:25:00|17559.31|17439.31|17508.54|17388.54|17559.31|17439.31|17469.98|17349.98|300
1632648600000|2021-09-26 09:30:00|17509.44|17389.44|17597.97|17477.97|17605.15|17485.15|17506.91|17386.91|300
1632648900000|2021-09-26 09:35:00|17597.37|17477.37|17667.93|17547.93|17668.67|17548.67|17545.87|17425.87|300
1632649200000|2021-09-26 09:40:00|17668.47|17548.47|17653.87|17533.87|17669.06|17549.06|17624.14|17504.14|294
1632649500000|2021-09-26 09:45:00|17654.45|17534.45|18061.31|17941.31|18062.15|17942.15|17651.4|17531.4|300
1632649800000|2021-09-26 09:50:00|18063.11|17943.11|18002.87|17882.87|18140.64|18020.64|17962.81|17842.81|299
1632650100000|2021-09-26 09:55:00|18001.87|17881.87|17932.13|17812.13|18045.8|17925.8|17910.15|17790.15|298
1632650400000|2021-09-26 10:00:00|17931.89|17811.89|17986.83|17866.83|18026.59|17906.59|17931.84|17811.84|299
1632650700000|2021-09-26 10:05:00|17988.44|17868.44|17940.11|17820.11|17994.47|17874.47|17920.9|17800.9|299
1632651000000|2021-09-26 10:10:00|17938.62|17818.62|17852.36|17732.36|17947|17827|17839.79|17719.79|299
1632651300000|2021-09-26 10:15:00|17852.1|17732.1|17792.07|17672.07|17853.26|17733.26|17729.6|17609.6|298
1632651600000|2021-09-26 10:20:00|17792.21|17672.21|17783.68|17663.68|17806.59|17686.59|17741.61|17621.61|294
1632651900000|2021-09-26 10:25:00|17783.55|17663.55|17728.67|17608.67|17784.41|17664.41|17728.04|17608.04|291
1632652200000|2021-09-26 10:30:00|17729.28|17609.28|17751.7|17631.7|17779.36|17659.36|17729.28|17609.28|293
1632652500000|2021-09-26 10:35:00|17751.19|17631.19|17758.09|17638.09|17758.09|17638.09|17686.37|17566.37|298
1632652800000|2021-09-26 10:40:00|17758.25|17638.25|17790.87|17670.87|17825.75|17705.75|17758.25|17638.25|296
1632653100000|2021-09-26 10:45:00|17791.76|17671.76|17754.36|17634.36|17798.14|17678.14|17743.38|17623.38|296
1632653400000|2021-09-26 10:50:00|17754.64|17634.64|17777.76|17657.76|17783.77|17663.77|17754.33|17634.33|285
1632653700000|2021-09-26 10:55:00|17777.73|17657.73|17791.38|17671.38|17814.16|17694.16|17777.35|17657.35|290
1632654000000|2021-09-26 11:00:00|17790.9|17670.9|17796.38|17676.38|17850.57|17730.57|17780.17|17660.17|294
1632654300000|2021-09-26 11:05:00|17796.5|17676.5|17855.53|17735.53|17864|17744|17795.01|17675.01|293
1632654600000|2021-09-26 11:10:00|17855.01|17735.01|17861.77|17741.77|17890.19|17770.19|17845.59|17725.59|291
1632654900000|2021-09-26 11:15:00|17861.44|17741.44|17931.21|17811.21|17954.8|17834.8|17861.44|17741.44|297
1632655200000|2021-09-26 11:20:00|17931.13|17811.13|17864.56|17744.56|17931.24|17811.24|17864.56|17744.56|293
1632655500000|2021-09-26 11:25:00|17864.95|17744.95|17910.9|17790.9|17932.26|17812.26|17864.95|17744.95|285
1632655800000|2021-09-26 11:30:00|17911.02|17791.02|17878.32|17758.32|17911.02|17791.02|17875.52|17755.52|288
1632656100000|2021-09-26 11:35:00|17878.08|17758.08|17867.22|17747.22|17878.45|17758.45|17855.39|17735.39|290
1632656400000|2021-09-26 11:40:00|17867.14|17747.14|17856.39|17736.39|17878.72|17758.72|17849.25|17729.25|290
1632656700000|2021-09-26 11:45:00|17856.18|17736.18|17904|17784|17907.66|17787.66|17853.87|17733.87|288
1632657000000|2021-09-26 11:50:00|17904.14|17784.14|17881.63|17761.63|17910.02|17790.02|17878.22|17758.22|281
1632657300000|2021-09-26 11:55:00|17881.85|17761.85|17892.44|17772.44|17898.43|17778.43|17878.42|17758.42|293
1632657600000|2021-09-26 12:00:00|17892.56|17772.56|17983.05|17863.05|17984.75|17864.75|17892.46|17772.46|299
1632657900000|2021-09-26 12:05:00|17982.96|17862.96|18016.31|17896.31|18030.9|17910.9|17982.39|17862.39|297
1632658200000|2021-09-26 12:10:00|18016.8|17896.8|18097.04|17977.04|18109.46|17989.46|18016.8|17896.8|298
1632658500000|2021-09-26 12:15:00|18096.59|17976.59|18041.89|17921.89|18098.73|17978.73|18030.11|17910.11|292
1632658800000|2021-09-26 12:20:00|18041.52|17921.52|18069.05|17949.05|18069.05|17949.05|18030.6|17910.6|299
1632659100000|2021-09-26 12:25:00|18068.83|17948.83|18096.46|17976.46|18096.46|17976.46|18050.31|17930.31|293
1632659400000|2021-09-26 12:30:00|18097.62|17977.62|18061.28|17941.28|18147.76|18027.76|18054.41|17934.41|298
1632659700000|2021-09-26 12:35:00|18061.53|17941.53|18042.45|17922.45|18085.24|17965.24|18033.88|17913.88|296
1632660000000|2021-09-26 12:40:00|18042.52|17922.52|18054.7|17934.7|18068.24|17948.24|18034.37|17914.37|297
1632660300000|2021-09-26 12:45:00|18055|17935|18002.93|17882.93|18056.71|17936.71|18001.73|17881.73|283
1632660600000|2021-09-26 12:50:00|18002.32|17882.32|18003.48|17883.48|18013.15|17893.15|17978.12|17858.12|297
1632660900000|2021-09-26 12:55:00|18003.46|17883.46|18034.06|17914.06|18034.06|17914.06|17993.8|17873.8|287
1632661200000|2021-09-26 13:00:00|18034.1|17914.1|18004.24|17884.24|18063.19|17943.19|17993.07|17873.07|298
1632661500000|2021-09-26 13:05:00|18004.88|17884.88|18026.41|17906.41|18027.64|17907.64|17991.17|17871.17|287
1632661800000|2021-09-26 13:10:00|18026.44|17906.44|17989.93|17869.93|18031.31|17911.31|17987.84|17867.84|291
1632662100000|2021-09-26 13:15:00|17989.55|17869.55|18031.52|17911.52|18032.87|17912.87|17988.61|17868.61|291
1632662400000|2021-09-26 13:20:00|18031.92|17911.92|18036.28|17916.28|18046.37|17926.37|18024.35|17904.35|283
1632662700000|2021-09-26 13:25:00|18035.58|17915.58|17993.77|17873.77|18035.85|17915.85|17957.88|17837.88|293
1632663000000|2021-09-26 13:30:00|17993.63|17873.63|18009.31|17889.31|18021.7|17901.7|17993.63|17873.63|295
1632663300000|2021-09-26 13:35:00|18010.4|17890.4|17954.18|17834.18|18011.47|17891.47|17945.85|17825.85|284
1632663600000|2021-09-26 13:40:00|17953.38|17833.38|17924.69|17804.69|17954.21|17834.21|17918.99|17798.99|289
1632663900000|2021-09-26 13:45:00|17925.24|17805.24|17941.5|17821.5|17950.75|17830.75|17925.24|17805.24|292
1632664200000|2021-09-26 13:50:00|17939.89|17819.89|17966.72|17846.72|17990.99|17870.99|17932.2|17812.2|291
1632664500000|2021-09-26 13:55:00|17966.33|17846.33|17993.98|17873.98|17994.78|17874.78|17956.03|17836.03|279
1632664800000|2021-09-26 14:00:00|17994.9|17874.9|18001.72|17881.72|18015.75|17895.75|17994.9|17874.9|287
1632665100000|2021-09-26 14:05:00|18001.94|17881.94|17982.94|17862.94|18001.94|17881.94|17968.47|17848.47|282
1632665400000|2021-09-26 14:10:00|17983.07|17863.07|17943.88|17823.88|17983.89|17863.89|17931.97|17811.97|294
1632665700000|2021-09-26 14:15:00|17943.91|17823.91|17961.82|17841.82|17983.64|17863.64|17943.91|17823.91|281
1632666000000|2021-09-26 14:20:00|17961.87|17841.87|18042.88|17922.88|18043.4|17923.4|17961.87|17841.87|292
1632666300000|2021-09-26 14:25:00|18042.91|17922.91|18021.72|17901.72|18044.07|17924.07|18009.2|17889.2|291
1632666600000|2021-09-26 14:30:00|18021.94|17901.94|17983.79|17863.79|18025.12|17905.12|17983.06|17863.06|288
1632666900000|2021-09-26 14:35:00|17983.41|17863.41|17955.3|17835.3|17983.91|17863.91|17953.95|17833.95|157
1632667200000|2021-09-26 14:40:00|17971.04|17851.04|18056.33|17936.33|18076.43|17956.43|17970.6|17850.6|292
1632667500000|2021-09-26 14:45:00|18056.62|17936.62|18025.12|17905.12|18058.81|17938.81|17997.45|17877.45|298
1632667800000|2021-09-26 14:50:00|18024.65|17904.65|18068.64|17948.64|18069.18|17949.18|18022.49|17902.49|297
1632668100000|2021-09-26 14:55:00|18069|17949|18101.09|17981.09|18123.97|18003.97|18068.04|17948.04|293
1632668400000|2021-09-26 15:00:00|18101.3|17981.3|18097.53|17977.53|18127.62|18007.62|18087.32|17967.32|292
1632668700000|2021-09-26 15:05:00|18096.68|17976.68|18084.55|17964.55|18117.98|17997.98|18084.55|17964.55|294
1632669000000|2021-09-26 15:10:00|18084.19|17964.19|18064.77|17944.77|18092.75|17972.75|18058.08|17938.08|297
1632669300000|2021-09-26 15:15:00|18064.67|17944.67|18053.07|17933.07|18083.35|17963.35|18050.22|17930.22|290
1632669600000|2021-09-26 15:20:00|18053.16|17933.16|18034.44|17914.44|18071.73|17951.73|18034.44|17914.44|291
1632669900000|2021-09-26 15:25:00|18034.39|17914.39|18116.61|17996.61|18116.93|17996.93|18034.37|17914.37|295
1632670200000|2021-09-26 15:30:00|18117.1|17997.1|18124.45|18004.45|18125.02|18005.02|18099.14|17979.14|293
1632670500000|2021-09-26 15:35:00|18124.41|18004.41|18114.93|17994.93|18125.09|18005.09|18107.47|17987.47|290
1632670800000|2021-09-26 15:40:00|18114.67|17994.67|18097.97|17977.97|18114.92|17994.92|18096.25|17976.25|288
1632671100000|2021-09-26 15:45:00|18098.44|17978.44|18149.96|18029.96|18149.96|18029.96|18098.44|17978.44|297
1632671400000|2021-09-26 15:50:00|18150.31|18030.31|18195.49|18075.49|18196.09|18076.09|18150.31|18030.31|297
1632671700000|2021-09-26 15:55:00|18195.36|18075.36|18176.61|18056.61|18195.36|18075.36|18159.19|18039.19|295
1632672000000|2021-09-26 16:00:00|18176.68|18056.68|18246.22|18126.22|18253.02|18133.02|18176.68|18056.68|299
1632672300000|2021-09-26 16:05:00|18244.37|18124.37|18179.71|18059.71|18245.76|18125.76|18178.79|18058.79|294
1632672600000|2021-09-26 16:10:00|18179.49|18059.49|18175.68|18055.68|18190.92|18070.92|18153.86|18033.86|296
1632672900000|2021-09-26 16:15:00|18175.25|18055.25|18123.92|18003.92|18175.77|18055.77|18116.81|17996.81|291
1632673200000|2021-09-26 16:20:00|18124.16|18004.16|18109.59|17989.59|18144.99|18024.99|18109.59|17989.59|292
1632673500000|2021-09-26 16:25:00|18108.95|17988.95|18133.9|18013.9|18133.9|18013.9|18099.96|17979.96|288
1632673800000|2021-09-26 16:30:00|18134.4|18014.4|18125.4|18005.4|18155.82|18035.82|18125.4|18005.4|289
1632674100000|2021-09-26 16:35:00|18125.11|18005.11|18062.72|17942.72|18125.11|18005.11|18062.5|17942.5|292
1632674400000|2021-09-26 16:40:00|18062.68|17942.68|18069.02|17949.02|18086.7|17966.7|18059.08|17939.08|291
1632674700000|2021-09-26 16:45:00|18069.01|17949.01|18063.5|17943.5|18087.54|17967.54|18049.94|17929.94|292
1632675000000|2021-09-26 16:50:00|18063.38|17943.38|18007.82|17887.82|18063.97|17943.97|18007.08|17887.08|292
1632675300000|2021-09-26 16:55:00|18007.86|17887.86|18062.48|17942.48|18064.47|17944.47|18007.86|17887.86|293
1632675600000|2021-09-26 17:00:00|18062.36|17942.36|18138.18|18018.18|18138.18|18018.18|18060.26|17940.26|296
1632675900000|2021-09-26 17:05:00|18139.35|18019.35|18136.59|18016.59|18163.58|18043.58|18125.05|18005.05|294
1632676200000|2021-09-26 17:10:00|18135.82|18015.82|18145.58|18025.58|18145.58|18025.58|18129.65|18009.65|283
1632676500000|2021-09-26 17:15:00|18146.34|18026.34|18136.27|18016.27|18153.04|18033.04|18132.79|18012.79|281
1632676800000|2021-09-26 17:20:00|18136.4|18016.4|18127.88|18007.88|18150.36|18030.36|18127.69|18007.69|288
1632677100000|2021-09-26 17:25:00|18127.16|18007.16|18085.16|17965.16|18127.36|18007.36|18085.16|17965.16|300
1632677400000|2021-09-26 17:30:00|18085.92|17965.92|18074.9|17954.9|18102.04|17982.04|18067.4|17947.4|294
1632677700000|2021-09-26 17:35:00|18074.36|17954.36|18100.56|17980.56|18107.14|17987.14|18073.98|17953.98|299
1632678000000|2021-09-26 17:40:00|18100.84|17980.84|18091.65|17971.65|18120.06|18000.06|18091.65|17971.65|287
1632678300000|2021-09-26 17:45:00|18091.38|17971.38|18030.08|17910.08|18091.49|17971.49|18029.06|17909.06|287
1632678600000|2021-09-26 17:50:00|18030.29|17910.29|18027.1|17907.1|18060.78|17940.78|18017.75|17897.75|291
1632678900000|2021-09-26 17:55:00|18027.66|17907.66|18042.2|17922.2|18051.24|17931.24|18027.55|17907.55|281
1632679200000|2021-09-26 18:00:00|18042.17|17922.17|18072.43|17952.43|18075.91|17955.91|18041.12|17921.12|276
1632679500000|2021-09-26 18:05:00|18072.84|17952.84|18075.24|17955.24|18099.11|17979.11|18071.62|17951.62|282
1632679800000|2021-09-26 18:10:00|18073.9|17953.9|18051.63|17931.63|18073.9|17953.9|18048.15|17928.15|279
1632680100000|2021-09-26 18:15:00|18051.9|17931.9|18108.28|17988.28|18110.53|17990.53|18051.9|17931.9|286
1632680400000|2021-09-26 18:20:00|18108.33|17988.33|18090.55|17970.55|18117.53|17997.53|18087.96|17967.96|289
1632680700000|2021-09-26 18:25:00|18090.54|17970.54|18075.32|17955.32|18091.16|17971.16|18072.26|17952.26|277
1632681000000|2021-09-26 18:30:00|18075.52|17955.52|18099.14|17979.14|18106.54|17986.54|18068.79|17948.79|291
1632681300000|2021-09-26 18:35:00|18099.39|17979.39|18108.75|17988.75|18113.33|17993.33|18099.16|17979.16|281
1632681600000|2021-09-26 18:40:00|18107.16|17987.16|18094.16|17974.16|18107.16|17987.16|18085.42|17965.42|293
1632681900000|2021-09-26 18:45:00|18094.02|17974.02|18081.33|17961.33|18109.91|17989.91|18081.32|17961.32|287
1632682200000|2021-09-26 18:50:00|18081.4|17961.4|18074.07|17954.07|18102.68|17982.68|18073.05|17953.05|265
1632682500000|2021-09-26 18:55:00|18074.06|17954.06|18064.99|17944.99|18081.03|17961.03|18064.11|17944.11|284
1632682800000|2021-09-26 19:00:00|18065.02|17945.02|18087.19|17967.19|18089.22|17969.22|18049.97|17929.97|292
1632683100000|2021-09-26 19:05:00|18087.07|17967.07|18046.08|17926.08|18091.97|17971.97|18046.08|17926.08|279
1632683400000|2021-09-26 19:10:00|18046.23|17926.23|18037.69|17917.69|18061.18|17941.18|18037.07|17917.07|271
1632683700000|2021-09-26 19:15:00|18037.07|17917.07|18057.23|17937.23|18067.5|17947.5|18027.78|17907.78|289
1632684000000|2021-09-26 19:20:00|18057.33|17937.33|18069.9|17949.9|18079.81|17959.81|18056.4|17936.4|282
1632684300000|2021-09-26 19:25:00|18069.47|17949.47|18086.36|17966.36|18086.36|17966.36|18060.75|17940.75|280
1632684600000|2021-09-26 19:30:00|18086.39|17966.39|18083.34|17963.34|18144.54|18024.54|18083.34|17963.34|296
1632684900000|2021-09-26 19:35:00|18083.38|17963.38|18096.68|17968.68|18097.71|17977.71|18062.46|17942.46|292
1632685200000|2021-09-26 19:40:00|18097.09|17969.09|18139.49|18011.49|18139.49|18011.49|18097.09|17969.09|295
1632685500000|2021-09-26 19:45:00|18139.37|18011.37|18132.46|18004.46|18155.45|18027.45|18132.46|18004.46|282
1632685800000|2021-09-26 19:50:00|18132.37|18004.37|18100.53|17972.53|18132.42|18004.42|18100.51|17972.51|284
1632686100000|2021-09-26 19:55:00|18100.39|17972.39|18098.75|17970.75|18123.76|17995.76|18097.08|17969.08|287
1632686400000|2021-09-26 20:00:00|18098.8|17970.8|18163.19|18035.19|18169.1|18041.1|18098.8|17970.8|295
1632686700000|2021-09-26 20:05:00|18162.87|18034.87|18146.84|18018.84|18164.27|18036.27|18140.65|18012.65|293
1632687000000|2021-09-26 20:10:00|18145.59|18017.59|18197.01|18069.01|18209.9|18081.9|18138.63|18010.63|289
1632687300000|2021-09-26 20:15:00|18196.93|18068.93|18190.06|18062.06|18206.57|18078.57|18190.06|18062.06|294
1632687600000|2021-09-26 20:20:00|18190.03|18062.03|18213.85|18085.85|18216.49|18088.49|18184.55|18056.55|283
1632687900000|2021-09-26 20:25:00|18213.78|18085.78|18259.46|18131.46|18259.46|18131.46|18213.53|18085.53|292
1632688200000|2021-09-26 20:30:00|18260.07|18132.07|18279.47|18151.47|18281.43|18153.43|18253.36|18125.36|289
1632688500000|2021-09-26 20:35:00|18281.78|18153.78|18269.59|18141.59|18289.44|18161.44|18262.67|18134.67|292
1632688800000|2021-09-26 20:40:00|18269.91|18141.91|18253.47|18125.47|18277.8|18149.8|18252.59|18124.59|294
1632689100000|2021-09-26 20:45:00|18253.06|18125.06|18205.2|18077.2|18253.25|18125.25|18199.88|18071.88|288
1632689400000|2021-09-26 20:50:00|18205.18|18077.18|18233.75|18105.75|18234.76|18106.76|18204.54|18076.54|291
1632689700000|2021-09-26 20:55:00|18233.6|18105.6|18242.11|18114.11|18243.6|18115.6|18223.39|18095.39|283
1632690000000|2021-09-26 21:00:00|18243.49|18115.49|18226.74|18098.74|18264.06|18136.06|18225.64|18097.64|284
1632690300000|2021-09-26 21:05:00|18226.89|18098.89|18211.6|18083.6|18228.25|18100.25|18202.92|18074.92|285
1632690600000|2021-09-26 21:10:00|18211.58|18083.58|18183.38|18055.38|18215.86|18087.86|18181.71|18053.71|284
1632690900000|2021-09-26 21:15:00|18183.52|18055.52|18157.28|18029.28|18183.9|18055.9|18156.9|18028.9|273
1632691200000|2021-09-26 21:20:00|18156.99|18028.99|18174.21|18046.21|18175.12|18047.12|18156.34|18028.34|271
1632691500000|2021-09-26 21:25:00|18174.22|18046.22|18170.42|18042.42|18175.26|18047.26|18168.48|18040.48|275
1632691800000|2021-09-26 21:30:00|18170.38|18042.38|18169.01|18041.01|18175.11|18047.11|18168.86|18040.86|266
1632692100000|2021-09-26 21:35:00|18169.03|18041.03|18167.25|18039.25|18175.45|18047.45|18166.43|18038.43|271
1632692400000|2021-09-26 21:40:00|18167.18|18039.18|18138.04|18010.04|18174.25|18046.25|18130.12|18002.12|260
1632692700000|2021-09-26 21:45:00|18138.94|18010.94|18189.68|18061.68|18189.68|18061.68|18138.94|18010.94|281
1632693000000|2021-09-26 21:50:00|18192|18064|18190.37|18062.37|18195.54|18067.54|18171.12|18043.12|288
1632693300000|2021-09-26 21:55:00|18190.45|18062.45|18202.98|18074.98|18202.98|18074.98|18179|18051|289
1632693600000|2021-09-26 22:00:00|18202.64|18074.64|18229.07|18109.07|18230.03|18110.03|18176.28|18048.28|293
1632693900000|2021-09-26 22:05:00|18229.65|18109.65|18329.5|18209.5|18330.19|18210.19|18229.65|18109.65|296
1632694200000|2021-09-26 22:10:00|18329.96|18209.96|18270.26|18150.26|18330.44|18210.44|18270.04|18150.04|296
1632694500000|2021-09-26 22:15:00|18270.46|18150.46|18231.33|18111.33|18272.48|18152.48|18221.15|18101.15|294
1632694800000|2021-09-26 22:20:00|18231.53|18111.53|18242.25|18122.25|18249.64|18129.64|18227|18107|289
1632695100000|2021-09-26 22:25:00|18241.63|18121.63|18217.39|18097.39|18246.82|18126.82|18214.33|18094.33|281
1632695400000|2021-09-26 22:30:00|18216.24|18096.24|18187.88|18067.88|18220.39|18100.39|18187.88|18067.88|285
1632695700000|2021-09-26 22:35:00|18188.01|18068.01|18147.52|18027.52|18188.01|18068.01|18136.55|18016.55|289
1632696000000|2021-09-26 22:40:00|18147.85|18027.85|18136.92|18016.92|18165.2|18045.2|18136.92|18016.92|289
1632696300000|2021-09-26 22:45:00|18136.05|18016.05|18107.81|17987.81|18136.05|18016.05|18100.57|17980.57|291
1632696600000|2021-09-26 22:50:00|18107.78|17987.78|18081.51|17961.51|18117.48|17997.48|18075.92|17955.92|293
1632696900000|2021-09-26 22:55:00|18081.93|17961.93|17883.95|17763.95|18084.44|17964.44|17843.39|17723.39|298
1632697200000|2021-09-26 23:00:00|17884.13|17764.13|17812.88|17692.88|17915.93|17795.93|17790.88|17670.88|300
1632697500000|2021-09-26 23:05:00|17811.21|17691.21|17830.43|17710.43|17835.99|17715.99|17792.42|17672.42|298
1632697800000|2021-09-26 23:10:00|17830.2|17710.2|17915.66|17795.66|17948.53|17828.53|17820|17700|297
1632698100000|2021-09-26 23:15:00|17912.24|17792.24|17879.6|17759.6|17919.18|17799.18|17876.53|17756.53|298
1632698400000|2021-09-26 23:20:00|17879.71|17759.71|17903.8|17783.8|17917.35|17797.35|17877.05|17757.05|292
1632698700000|2021-09-26 23:25:00|17903.82|17783.82|17854.83|17734.83|17912.6|17792.6|17854.1|17734.1|293
1632699000000|2021-09-26 23:30:00|17855.14|17735.14|17823.4|17703.4|17860.8|17740.8|17813.47|17693.47|295
1632699300000|2021-09-26 23:35:00|17823.72|17703.72|17858.23|17738.23|17861.57|17741.57|17823.2|17703.2|294
1632699600000|2021-09-26 23:40:00|17857.31|17737.31|17901.17|17781.17|17915.34|17795.34|17853.81|17733.81|280
1632699900000|2021-09-26 23:45:00|17900.78|17780.78|17933.89|17813.89|17935|17815|17900.01|17780.01|292
1632700200000|2021-09-26 23:50:00|17933.36|17813.36|17984.04|17864.04|17995.91|17875.91|17925.98|17805.98|295
1632700500000|2021-09-26 23:55:00|17983.74|17863.74|17986.27|17866.27|17996.69|17876.69|17971.69|17851.69|294
1632700800000|2021-09-27 00:00:00|17985.69|17865.69|17971.72|17851.72|17985.69|17865.69|17943.47|17823.47|296
1632701100000|2021-09-27 00:05:00|17971.85|17851.85|17886.21|17766.21|17974.6|17854.6|17886.21|17766.21|297
1632701400000|2021-09-27 00:10:00|17884.11|17764.11|17877.86|17757.86|17890.68|17770.68|17862.89|17742.89|287
1632701700000|2021-09-27 00:15:00|17876.85|17756.85|17837.25|17717.25|17877.12|17757.12|17829.62|17709.62|290
1632702000000|2021-09-27 00:20:00|17836.98|17716.98|17832.85|17712.85|17839.03|17719.03|17807.36|17687.36|293
1632702300000|2021-09-27 00:25:00|17832.12|17712.12|17856.74|17736.74|17856.74|17736.74|17827.95|17707.95|281
1632702600000|2021-09-27 00:30:00|17857.17|17737.17|17917.5|17797.5|17922.91|17802.91|17856.98|17736.98|293
1632702900000|2021-09-27 00:35:00|17918.22|17798.22|17959.82|17839.82|17959.82|17839.82|17909.67|17789.67|290
1632703200000|2021-09-27 00:40:00|17960.56|17840.56|18094.34|17974.34|18094.61|17974.61|17960.56|17840.56|294
1632703500000|2021-09-27 00:45:00|18094.58|17974.58|18176.87|18056.87|18177.31|18057.31|18090.53|17970.53|300
1632703800000|2021-09-27 00:50:00|18175.04|18055.04|18260.4|18140.4|18273.65|18153.65|18173.28|18053.28|298
1632704100000|2021-09-27 00:55:00|18260.55|18140.55|18329.22|18209.22|18331.9|18211.9|18260.38|18140.38|300
1632704400000|2021-09-27 01:00:00|18328.51|18208.51|18293.41|18173.41|18329.03|18209.03|18284.44|18164.44|297
1632704700000|2021-09-27 01:05:00|18293.18|18173.18|18256.35|18136.35|18293.18|18173.18|18240.59|18120.59|297
1632705000000|2021-09-27 01:10:00|18256.52|18136.52|18351.15|18231.15|18351.88|18231.88|18256.45|18136.45|292
1632705300000|2021-09-27 01:15:00|18350.56|18230.56|18302.36|18182.36|18352.46|18232.46|18292.85|18172.85|296
1632705600000|2021-09-27 01:20:00|18302.51|18182.51|18326.97|18206.97|18337.46|18217.46|18301.65|18181.65|298
1632705900000|2021-09-27 01:25:00|18327.1|18207.1|18367.58|18247.58|18371.05|18251.05|18320.79|18200.79|296
1632706200000|2021-09-27 01:30:00|18367.54|18247.54|18353.9|18233.9|18368.61|18248.61|18340.43|18220.43|284
1632706500000|2021-09-27 01:35:00|18353.91|18233.91|18443.02|18323.02|18464.6|18344.6|18353.91|18233.91|298
1632706800000|2021-09-27 01:40:00|18443.41|18323.41|18492.01|18372.01|18497.95|18377.95|18443.41|18323.41|300
1632707100000|2021-09-27 01:45:00|18491.73|18371.73|18487.8|18367.8|18493.65|18373.65|18458.12|18338.12|292
1632707400000|2021-09-27 01:50:00|18487.28|18367.28|18500.99|18380.99|18517.17|18397.17|18471.61|18351.61|295
1632707700000|2021-09-27 01:55:00|18501.17|18381.17|18525.75|18405.75|18525.75|18405.75|18489.12|18369.12|291
1632708000000|2021-09-27 02:00:00|18526|18406|18495.23|18375.23|18542.26|18422.26|18491.17|18371.17|294
1632708300000|2021-09-27 02:05:00|18495.28|18375.28|18513.53|18393.53|18531.48|18411.48|18495.28|18375.28|296
1632708600000|2021-09-27 02:10:00|18513.56|18393.56|18476.51|18356.51|18513.68|18393.68|18474.93|18354.93|294
1632708900000|2021-09-27 02:15:00|18476.9|18356.9|18382.52|18262.52|18477.08|18357.08|18380.04|18260.04|296
1632709200000|2021-09-27 02:20:00|18382.87|18262.87|18375.72|18255.72|18401.38|18281.38|18374.67|18254.67|296
1632709500000|2021-09-27 02:25:00|18375.34|18255.34|18397.06|18277.06|18416.96|18296.96|18363.65|18243.65|293
1632709800000|2021-09-27 02:30:00|18397.09|18277.09|18417.18|18297.18|18439.07|18319.07|18389.04|18269.04|292
1632710100000|2021-09-27 02:35:00|18417.01|18297.01|18412.46|18292.46|18429.64|18309.64|18409.45|18289.45|293
1632710400000|2021-09-27 02:40:00|18411.55|18291.55|18413.65|18293.65|18435.15|18315.15|18405.65|18285.65|282
1632710700000|2021-09-27 02:45:00|18413.24|18293.24|18336.86|18216.86|18422.65|18302.65|18334.92|18214.92|290
1632711000000|2021-09-27 02:50:00|18337.45|18217.45|18432.4|18312.4|18432.4|18312.4|18337.45|18217.45|293
1632711300000|2021-09-27 02:55:00|18432.56|18312.56|18426.44|18306.44|18440.51|18320.51|18421.36|18301.36|290
1632711600000|2021-09-27 03:00:00|18426.95|18306.95|18444.02|18324.02|18449.63|18329.63|18413.27|18293.27|291
1632711900000|2021-09-27 03:05:00|18445.15|18325.15|18434.88|18314.88|18445.44|18325.44|18430.14|18310.14|277
1632712200000|2021-09-27 03:10:00|18434.86|18314.86|18438.82|18318.82|18446.85|18326.85|18423.78|18303.78|287
1632712500000|2021-09-27 03:15:00|18438.87|18318.87|18417.06|18297.06|18438.87|18318.87|18396.58|18276.58|289
1632712800000|2021-09-27 03:20:00|18416.96|18296.96|18404.22|18284.22|18416.96|18296.96|18401.15|18281.15|277
1632713100000|2021-09-27 03:25:00|18404.18|18284.18|18380.92|18260.92|18404.18|18284.18|18380.85|18260.85|280
1632713400000|2021-09-27 03:30:00|18381.29|18261.29|18347.26|18227.26|18382.77|18262.77|18347.26|18227.26|286
1632713700000|2021-09-27 03:35:00|18347.28|18227.28|18364.69|18244.69|18368.11|18248.11|18346.42|18226.42|276
1632714000000|2021-09-27 03:40:00|18364.1|18244.1|18317.62|18197.62|18364.23|18244.23|18315.69|18195.69|280
1632714300000|2021-09-27 03:45:00|18316.75|18196.75|18272.76|18152.76|18333.67|18213.67|18272.76|18152.76|292
1632714600000|2021-09-27 03:50:00|18272.9|18152.9|18296.28|18176.28|18305.25|18185.25|18269.52|18149.52|296
1632714900000|2021-09-27 03:55:00|18296.4|18176.4|18334.31|18214.31|18334.38|18214.38|18296.26|18176.26|289
1632715200000|2021-09-27 04:00:00|18334.81|18214.81|18340.86|18220.86|18358.87|18238.87|18327.43|18207.43|291
1632715500000|2021-09-27 04:05:00|18341.14|18221.14|18363.32|18243.32|18380.86|18260.86|18341.14|18221.14|292
1632715800000|2021-09-27 04:10:00|18363.46|18243.46|18391.19|18271.19|18401.1|18281.1|18363.37|18243.37|286
1632716100000|2021-09-27 04:15:00|18391.1|18271.1|18383.88|18263.88|18393.4|18273.4|18382.22|18262.22|280
1632716400000|2021-09-27 04:20:00|18383.64|18263.64|18349.93|18229.93|18383.71|18263.71|18347.04|18227.04|294
1632716700000|2021-09-27 04:25:00|18349.89|18229.89|18360.84|18240.84|18367.14|18247.14|18348.19|18228.19|287
1632717000000|2021-09-27 04:30:00|18360.41|18240.41|18336.82|18216.82|18361.53|18241.53|18335.84|18215.84|274
1632717300000|2021-09-27 04:35:00|18336.42|18216.42|18307.4|18187.4|18337.23|18217.23|18302.81|18182.81|284
1632717600000|2021-09-27 04:40:00|18307.36|18187.36|18322.51|18202.51|18325.57|18205.57|18298.67|18178.67|289
1632717900000|2021-09-27 04:45:00|18322.49|18202.49|18304.6|18184.6|18322.61|18202.61|18297.47|18177.47|277
1632718200000|2021-09-27 04:50:00|18304.13|18184.13|18289.43|18169.43|18304.13|18184.13|18282.59|18162.59|279
1632718500000|2021-09-27 04:55:00|18289.65|18169.65|18323.29|18203.29|18326.66|18206.66|18287.72|18167.72|279
1632718800000|2021-09-27 05:00:00|18323.38|18203.38|18385.69|18265.69|18385.79|18265.79|18320.4|18200.4|287
1632719100000|2021-09-27 05:05:00|18386.07|18266.07|18381.45|18261.45|18405.88|18285.88|18381.45|18261.45|286
1632719400000|2021-09-27 05:10:00|18381.76|18261.76|18404.34|18284.34|18404.34|18284.34|18378.63|18258.63|273
1632719700000|2021-09-27 05:15:00|18405.08|18285.08|18382.56|18262.56|18414.55|18294.55|18375.15|18255.15|293
1632720000000|2021-09-27 05:20:00|18382.6|18262.6|18369.23|18249.23|18387.1|18267.1|18369.17|18249.17|282
1632720300000|2021-09-27 05:25:00|18369.2|18249.2|18360.18|18240.18|18371.34|18251.34|18355.48|18235.48|282
1632720600000|2021-09-27 05:30:00|18360.05|18240.05|18345.69|18225.69|18382.83|18262.83|18344.5|18224.5|268
1632720900000|2021-09-27 05:35:00|18345.97|18225.97|18334.41|18214.41|18349.39|18229.39|18331.52|18211.52|294
1632721200000|2021-09-27 05:40:00|18334.2|18214.2|18357.13|18237.13|18357.13|18237.13|18317.26|18197.26|279
1632721500000|2021-09-27 05:45:00|18358.25|18238.25|18367.14|18247.14|18369.93|18249.93|18350.2|18230.2|276
1632721800000|2021-09-27 05:50:00|18366.82|18246.82|18349.1|18229.1|18366.82|18246.82|18336.57|18216.57|282
1632722100000|2021-09-27 05:55:00|18348.97|18228.97|18383.2|18263.2|18388.86|18268.86|18347.22|18227.22|281
1632722400000|2021-09-27 06:00:00|18383.1|18263.1|18411.62|18291.62|18423.62|18303.62|18383.1|18263.1|284
1632722700000|2021-09-27 06:05:00|18411.63|18291.63|18427.39|18307.39|18430.25|18310.25|18411.47|18291.47|284
1632723000000|2021-09-27 06:10:00|18427.38|18307.38|18437.33|18317.33|18445.07|18325.07|18414.02|18294.02|283
1632723300000|2021-09-27 06:15:00|18437.25|18317.25|18457.25|18337.25|18460.51|18340.51|18428.54|18308.54|273
1632723600000|2021-09-27 06:20:00|18459.03|18339.03|18420.87|18300.87|18465.69|18345.69|18420.48|18300.48|287
1632723900000|2021-09-27 06:25:00|18420.68|18300.68|18386.47|18266.47|18426.45|18306.45|18379.18|18259.18|294
1632724200000|2021-09-27 06:30:00|18386.36|18266.36|18367.71|18247.71|18387.73|18267.73|18361.43|18241.43|277
1632724500000|2021-09-27 06:35:00|18367.3|18247.3|18391.52|18271.52|18392.83|18272.83|18366.71|18246.71|280
1632724800000|2021-09-27 06:40:00|18391.45|18271.45|18392.26|18272.26|18395.42|18275.42|18379.34|18259.34|260
1632725100000|2021-09-27 06:45:00|18392.35|18272.35|18392.41|18272.41|18392.71|18272.71|18392.35|18272.35|5
1632725400000|2021-09-27 06:50:00|18384.71|18264.71|18354.63|18234.63|18384.73|18264.73|18351.5|18231.5|275
1632725700000|2021-09-27 06:55:00|18354.15|18234.15|18205.46|18085.46|18354.53|18234.53|18199.36|18079.36|296
1632726000000|2021-09-27 07:00:00|18205.18|18085.18|18266.28|18146.28|18279.68|18159.68|18190.73|18070.73|293
1632726300000|2021-09-27 07:05:00|18266.52|18146.52|18231.91|18111.91|18266.52|18146.52|18227.54|18107.54|162
1632726900000|2021-09-27 07:15:00|18222.93|18102.93|18201.58|18081.58|18234.01|18114.01|18173.91|18053.91|256
1632727200000|2021-09-27 07:20:00|18203.1|18083.1|18199.77|18079.77|18217.61|18097.61|18173.73|18053.73|290
1632727500000|2021-09-27 07:25:00|18199.98|18079.98|18204.99|18084.99|18206.61|18086.61|18178.07|18058.07|282
1632727800000|2021-09-27 07:30:00|18204.98|18084.98|18224.48|18104.48|18238.33|18118.33|18204.86|18084.86|284
1632728100000|2021-09-27 07:35:00|18224.68|18104.68|18193.28|18073.28|18228.99|18108.99|18192.28|18072.28|280
1632728400000|2021-09-27 07:40:00|18192.99|18072.99|18213.61|18093.61|18213.91|18093.91|18189.25|18069.25|279
1632728700000|2021-09-27 07:45:00|18213.68|18093.68|18238.83|18118.83|18246.18|18126.18|18209.49|18089.49|291
1632729000000|2021-09-27 07:50:00|18240.41|18120.41|18195.32|18075.32|18241.08|18121.08|18195.32|18075.32|289
1632729300000|2021-09-27 07:55:00|18191.09|18071.09|18194.19|18074.19|18210.56|18090.56|18174.92|18054.92|296
1632729600000|2021-09-27 08:00:00|18193.59|18073.59|18201.88|18081.88|18235.93|18115.93|18169.41|18049.41|296
1632729900000|2021-09-27 08:05:00|18202.15|18082.15|18204.36|18084.36|18236.04|18116.04|18202.15|18082.15|285
1632730200000|2021-09-27 08:10:00|18203.6|18083.6|18190.75|18070.75|18203.6|18083.6|18172.52|18052.52|285
1632730500000|2021-09-27 08:15:00|18190.97|18070.97|18208.4|18088.4|18210.76|18090.76|18184.32|18064.32|281
1632730800000|2021-09-27 08:20:00|18208.9|18088.9|18232.01|18112.01|18232.44|18112.44|18205.54|18085.54|279
1632731100000|2021-09-27 08:25:00|18232.17|18112.17|18244.63|18124.63|18257.43|18137.43|18226.66|18106.66|280
1632731400000|2021-09-27 08:30:00|18244.69|18124.69|18258.73|18138.73|18271.24|18151.24|18236.03|18116.03|282
1632731700000|2021-09-27 08:35:00|18259.09|18139.09|18286.12|18166.12|18286.98|18166.98|18251.01|18131.01|286
1632732000000|2021-09-27 08:40:00|18286.8|18166.8|18234.64|18114.64|18289.2|18169.2|18232.91|18112.91|293
1632732300000|2021-09-27 08:45:00|18234.69|18114.69|18256.9|18136.9|18257.13|18137.13|18231.72|18111.72|285
1632732600000|2021-09-27 08:50:00|18257.35|18137.35|18256.96|18136.96|18261.21|18141.21|18234.49|18114.49|278
1632732900000|2021-09-27 08:55:00|18256.85|18136.85|18248.28|18128.28|18256.85|18136.85|18235.31|18115.31|286
1632733200000|2021-09-27 09:00:00|18248.34|18128.34|18314.98|18194.98|18314.98|18194.98|18230.97|18110.97|283
1632733500000|2021-09-27 09:05:00|18315.81|18195.81|18299.41|18179.41|18353.76|18233.76|18297.02|18177.02|295
1632733800000|2021-09-27 09:10:00|18299.33|18179.33|18319.53|18199.53|18319.94|18199.94|18287.91|18167.91|291
1632734100000|2021-09-27 09:15:00|18317.42|18197.42|18336.09|18216.09|18343.11|18223.11|18298.82|18178.82|288
1632734400000|2021-09-27 09:20:00|18334.86|18214.86|18378.52|18258.52|18383.04|18263.04|18334.86|18214.86|295
1632734700000|2021-09-27 09:25:00|18378.45|18258.45|18363.5|18243.5|18378.64|18258.64|18362.13|18242.13|287
1632735000000|2021-09-27 09:30:00|18363.49|18243.49|18309.32|18189.32|18368.2|18248.2|18309.32|18189.32|293
1632735300000|2021-09-27 09:35:00|18309.2|18189.2|18133.12|18013.12|18309.2|18189.2|18097.93|17977.93|299
1632735600000|2021-09-27 09:40:00|18132.97|18012.97|18169.88|18049.88|18191.22|18071.22|18132.97|18012.97|297
1632735900000|2021-09-27 09:45:00|18169|18049|18108.32|17988.32|18169|18049|18108.11|17988.11|298
1632736200000|2021-09-27 09:50:00|18108.12|17988.12|18112.31|17992.31|18133.38|18013.38|18103.33|17983.33|290
1632736500000|2021-09-27 09:55:00|18110.88|17990.88|18094.35|17974.35|18110.88|17990.88|18066.94|17946.94|294
1632736800000|2021-09-27 10:00:00|18094.71|17974.71|18118.71|17998.71|18133.23|18013.23|18094.35|17974.35|297
1632737100000|2021-09-27 10:05:00|18119.99|17999.99|18176.64|18056.64|18176.64|18056.64|18119.99|17999.99|290
1632737400000|2021-09-27 10:10:00|18178.73|18058.73|18220.19|18100.19|18232.55|18112.55|18178.73|18058.73|296
1632737700000|2021-09-27 10:15:00|18220.67|18100.67|18252.52|18132.52|18264.74|18144.74|18215.12|18095.12|295
1632738000000|2021-09-27 10:20:00|18252.48|18132.48|18224.71|18104.71|18267.35|18147.35|18219.07|18099.07|289
1632738300000|2021-09-27 10:25:00|18222.87|18102.87|18209.8|18089.8|18222.87|18102.87|18185.85|18065.85|293
1632738600000|2021-09-27 10:30:00|18209.73|18089.73|18179.73|18059.73|18209.9|18089.9|18170.52|18050.52|289
1632738900000|2021-09-27 10:35:00|18179.57|18059.57|18206.46|18086.46|18206.46|18086.46|18171.88|18051.88|280
1632739200000|2021-09-27 10:40:00|18205.68|18085.68|18225.25|18105.25|18243.34|18123.34|18205.19|18085.19|293
1632739500000|2021-09-27 10:45:00|18225.3|18105.3|18216.87|18096.87|18240.99|18120.99|18216.52|18096.52|281
1632739800000|2021-09-27 10:50:00|18216.8|18096.8|18201.02|18081.02|18222.57|18102.57|18197.21|18077.21|276
1632740100000|2021-09-27 10:55:00|18200.97|18080.97|18188.22|18068.22|18200.97|18080.97|18180.68|18060.68|290
1632740400000|2021-09-27 11:00:00|18187.73|18067.73|18192.82|18072.82|18227.95|18107.95|18183.06|18063.06|280
1632740700000|2021-09-27 11:05:00|18193.13|18073.13|18175.95|18055.95|18209.33|18089.33|18174.09|18054.09|268
1632741000000|2021-09-27 11:10:00|18175.94|18055.94|18136.55|18016.55|18178|18058|18118.92|17998.92|296
1632741300000|2021-09-27 11:15:00|18136.67|18016.67|18150.09|18030.09|18152.6|18032.6|18133.69|18013.69|289
1632741600000|2021-09-27 11:20:00|18149.32|18029.32|18162.69|18042.69|18177.01|18057.01|18146.01|18026.01|282
1632741900000|2021-09-27 11:25:00|18162.78|18042.78|18149.73|18029.73|18163.05|18043.05|18127.95|18007.95|283
1632742200000|2021-09-27 11:30:00|18149.79|18029.79|18111.79|17991.79|18153.21|18033.21|18101.77|17981.77|284
1632742500000|2021-09-27 11:35:00|18111.96|17991.96|18137.47|18017.47|18138.19|18018.19|18111.74|17991.74|286
1632742800000|2021-09-27 11:40:00|18137.94|18017.94|18155.55|18035.55|18155.55|18035.55|18135.25|18015.25|283
1632743100000|2021-09-27 11:45:00|18154.9|18034.9|18188.5|18068.5|18193.94|18073.94|18154.44|18034.44|290
1632743400000|2021-09-27 11:50:00|18188.01|18068.01|18177.42|18057.42|18191.73|18071.73|18176.08|18056.08|271
1632743700000|2021-09-27 11:55:00|18177.75|18057.75|18181.86|18061.86|18184.42|18064.42|18169.42|18049.42|291
1632744000000|2021-09-27 12:00:00|18181.71|18061.71|18053.83|17933.83|18205.63|18085.63|18053.62|17933.62|296
1632744300000|2021-09-27 12:05:00|18055.04|17935.04|18080.9|17960.9|18102.97|17982.97|18050.54|17930.54|294
1632744600000|2021-09-27 12:10:00|18080.53|17960.53|18044.67|17924.67|18080.53|17960.53|18032.66|17912.66|295
1632744900000|2021-09-27 12:15:00|18044.4|17924.4|18059.79|17939.79|18061.84|17941.84|18011.04|17891.04|297
1632745200000|2021-09-27 12:20:00|18059.72|17939.72|18057.73|17937.73|18069.43|17949.43|18047.98|17927.98|287
1632745500000|2021-09-27 12:25:00|18058.52|17938.52|18032.33|17912.33|18061.92|17941.92|18026.33|17906.33|284
1632745800000|2021-09-27 12:30:00|18032.4|17912.4|18032.89|17912.89|18039.15|17919.15|17993.02|17873.02|295
1632746100000|2021-09-27 12:35:00|18032.4|17912.4|18056.58|17936.58|18060.49|17940.49|18024.99|17904.99|285
1632746400000|2021-09-27 12:40:00|18055.72|17935.72|18040.9|17920.9|18056.84|17936.84|18033.02|17913.02|291
1632746700000|2021-09-27 12:45:00|18041.9|17921.9|18125.1|18005.1|18133.07|18013.07|18041.87|17921.87|283
1632747000000|2021-09-27 12:50:00|18124.59|18004.59|18101.03|17981.03|18128.07|18008.07|18097.44|17977.44|288
1632747300000|2021-09-27 12:55:00|18101.26|17981.26|18085.59|17965.59|18111.23|17991.23|18085.59|17965.59|277
1632747600000|2021-09-27 13:00:00|18083.9|17963.9|18092.72|17972.72|18092.72|17972.72|18067.75|17947.75|296
1632747900000|2021-09-27 13:05:00|18092.16|17972.16|18095.88|17975.88|18105.77|17985.77|18089.58|17969.58|283
1632748200000|2021-09-27 13:10:00|18095.78|17975.78|18078.13|17958.13|18112.22|17992.22|18078.13|17958.13|290
1632748500000|2021-09-27 13:15:00|18077.86|17957.86|18049.08|17929.08|18093.02|17973.02|18044.79|17924.79|287
1632748800000|2021-09-27 13:20:00|18050.75|17930.75|18087.61|17967.61|18089.49|17969.49|18050.36|17930.36|291
1632749100000|2021-09-27 13:25:00|18087.68|17967.68|18109.08|17989.08|18119.05|17999.05|18085.33|17965.33|291
1632749400000|2021-09-27 13:30:00|18109.34|17989.34|18050.18|17930.18|18118.32|17998.32|18049.22|17929.22|297
1632749700000|2021-09-27 13:35:00|18050.31|17930.31|17976.9|17856.9|18050.34|17930.34|17972.92|17852.92|294
1632750000000|2021-09-27 13:40:00|17977.16|17857.16|17980.53|17860.53|17981.09|17861.09|17977.16|17857.16|10
1632750300000|2021-09-27 13:45:00|17993.77|17873.77|18006.49|17886.49|18006.96|17886.96|17993.56|17873.56|100
1632750600000|2021-09-27 13:50:00|18006.43|17886.43|18017.05|17897.05|18018.85|17898.85|17995.13|17875.13|295
1632750900000|2021-09-27 13:55:00|18017.18|17897.18|18032.19|17912.19|18039.21|17919.21|18014.87|17894.87|294
1632751200000|2021-09-27 14:00:00|18031.7|17911.7|18004.82|17884.82|18031.7|17911.7|17985.54|17865.54|289
1632751500000|2021-09-27 14:05:00|18004.87|17884.87|18052.01|17932.01|18061.01|17941.01|18004.87|17884.87|290
1632751800000|2021-09-27 14:10:00|18053.12|17933.12|18034.53|17914.53|18053.12|17933.12|18034.01|17914.01|272
1632752100000|2021-09-27 14:15:00|18034.44|17914.44|18017.97|17897.97|18048.62|17928.62|18015.76|17895.76|294
1632752400000|2021-09-27 14:20:00|18018.07|17898.07|18041.63|17921.63|18041.63|17921.63|18000.52|17880.52|294
1632752700000|2021-09-27 14:25:00|18042.41|17922.41|18069.54|17949.54|18074.8|17954.8|18041.33|17921.33|288
1632753000000|2021-09-27 14:30:00|18069.37|17949.37|18269.12|18149.12|18269.12|18149.12|18057.59|17937.59|297
1632753300000|2021-09-27 14:35:00|18268.83|18148.83|18049.57|17929.57|18277.14|18157.14|18029.57|17909.57|297
1632753600000|2021-09-27 14:40:00|18046.51|17926.51|18016.36|17896.36|18046.81|17926.81|17957.13|17837.13|299
1632753900000|2021-09-27 14:45:00|18016.63|17896.63|17965.2|17845.2|18035.52|17915.52|17965.04|17845.04|296
1632754200000|2021-09-27 14:50:00|17964.8|17844.8|17925.28|17805.28|17966.51|17846.51|17924.87|17804.87|297
1632754500000|2021-09-27 14:55:00|17925.3|17805.3|17883.05|17763.05|17925.57|17805.57|17849.29|17729.29|299
1632754800000|2021-09-27 15:00:00|17884.73|17764.73|17889.82|17769.82|17911.98|17791.98|17849.57|17729.57|295
1632755100000|2021-09-27 15:05:00|17887.93|17767.93|17901.9|17781.9|17934.23|17814.23|17887.93|17767.93|295
1632755400000|2021-09-27 15:10:00|17902.16|17782.16|17829.77|17709.77|17902.69|17782.69|17825.02|17705.02|298
1632755700000|2021-09-27 15:15:00|17829.34|17709.34|17878.89|17758.89|17880.2|17760.2|17822.93|17702.93|295
1632756000000|2021-09-27 15:20:00|17878.69|17758.69|17832.03|17712.03|17879.62|17759.62|17828.98|17708.98|291
1632756300000|2021-09-27 15:25:00|17832.74|17712.74|17895.17|17775.17|17896.85|17776.85|17830.57|17710.57|295
1632756600000|2021-09-27 15:30:00|17895.18|17775.18|17908.19|17788.19|17925.59|17805.59|17895|17775|292
1632756900000|2021-09-27 15:35:00|17906.82|17786.82|17886.03|17766.03|17906.82|17786.82|17872.99|17752.99|286
1632757200000|2021-09-27 15:40:00|17886.45|17766.45|17868.31|17748.31|17888.67|17768.67|17856.44|17736.44|280
1632757500000|2021-09-27 15:45:00|17869.32|17749.32|17880.16|17760.16|17881.4|17761.4|17840.05|17720.05|288
1632757800000|2021-09-27 15:50:00|17880.12|17760.12|17903.39|17783.39|17908.87|17788.87|17870.04|17750.04|295
1632758100000|2021-09-27 15:55:00|17902.73|17782.73|17946.99|17826.99|17958.28|17838.28|17902.6|17782.6|293
1632758400000|2021-09-27 16:00:00|17947.01|17827.01|17922.49|17802.49|17953.02|17833.02|17911.34|17791.34|295
1632758700000|2021-09-27 16:05:00|17922.59|17802.59|17925.11|17805.11|17925.11|17805.11|17902.75|17782.75|296
1632759000000|2021-09-27 16:10:00|17925.36|17805.36|17891.4|17771.4|17928.76|17808.76|17882.35|17762.35|289
1632759300000|2021-09-27 16:15:00|17891.51|17771.51|17918.64|17798.64|17939.23|17819.23|17877.86|17757.86|291
1632759600000|2021-09-27 16:20:00|17918.66|17798.66|17866.91|17746.91|17918.66|17798.66|17866.73|17746.73|294
1632759900000|2021-09-27 16:25:00|17866.89|17746.89|17850.3|17730.3|17868.69|17748.69|17828.25|17708.25|297
1632760200000|2021-09-27 16:30:00|17850.05|17730.05|17863.6|17743.6|17875.12|17755.12|17849.29|17729.29|294
1632760500000|2021-09-27 16:35:00|17863.58|17743.58|17817.22|17697.22|17867.29|17747.29|17815.24|17695.24|288
1632760800000|2021-09-27 16:40:00|17817.55|17697.55|17741.72|17621.72|17818.97|17698.97|17734.94|17614.94|296
1632761100000|2021-09-27 16:45:00|17742.71|17622.71|17652.18|17532.18|17774.4|17654.4|17628.5|17508.5|299
1632761400000|2021-09-27 16:50:00|17652.53|17532.53|17677.09|17557.09|17688.96|17568.96|17651.08|17531.08|299
1632761700000|2021-09-27 16:55:00|17677.5|17557.5|17719.2|17599.2|17747.93|17627.93|17677.5|17557.5|295
1632762000000|2021-09-27 17:00:00|17721.72|17601.72|17744.4|17624.4|17744.4|17624.4|17715.23|17595.23|294
1632762300000|2021-09-27 17:05:00|17744.73|17624.73|17741.76|17621.76|17794.79|17674.79|17739.49|17619.49|295
1632762600000|2021-09-27 17:10:00|17741.75|17621.75|17799.05|17679.05|17799.05|17679.05|17732.6|17612.6|292
1632762900000|2021-09-27 17:15:00|17799.08|17679.08|17816.21|17696.21|17834.79|17714.79|17796.27|17676.27|295
1632763200000|2021-09-27 17:20:00|17816.13|17696.13|17745.68|17625.68|17816.13|17696.13|17745.68|17625.68|294
1632763500000|2021-09-27 17:25:00|17746.29|17626.29|17683.96|17563.96|17746.29|17626.29|17683.96|17563.96|294
1632763800000|2021-09-27 17:30:00|17683.62|17563.62|17735.27|17615.27|17749.06|17629.06|17663.54|17543.54|299
1632764100000|2021-09-27 17:35:00|17735.95|17615.95|17736.28|17616.28|17738.95|17618.95|17709.6|17589.6|298
1632764400000|2021-09-27 17:40:00|17736.26|17616.26|17719.37|17599.37|17742.07|17622.07|17718.62|17598.62|292
1632764700000|2021-09-27 17:45:00|17719.27|17599.27|17691.61|17571.61|17726.73|17606.73|17689.91|17569.91|290
1632765000000|2021-09-27 17:50:00|17692.07|17572.07|17659.72|17539.72|17694.54|17574.54|17659.59|17539.59|290
1632765300000|2021-09-27 17:55:00|17659.17|17539.17|17696.15|17576.15|17700.81|17580.81|17657.09|17537.09|287
1632765600000|2021-09-27 18:00:00|17696.37|17576.37|17732.73|17612.73|17739.31|17619.31|17681.05|17561.05|292
1632765900000|2021-09-27 18:05:00|17732.72|17612.72|17766.89|17646.89|17769.02|17649.02|17728.56|17608.56|293
1632766200000|2021-09-27 18:10:00|17766.43|17646.43|17774.18|17654.18|17774.18|17654.18|17751.29|17631.29|286
1632766500000|2021-09-27 18:15:00|17773.88|17653.88|17776.08|17656.08|17776.08|17656.08|17756.29|17636.29|286
1632766800000|2021-09-27 18:20:00|17776.66|17656.66|17763.96|17643.96|17778.8|17658.8|17744.99|17624.99|283
1632767100000|2021-09-27 18:25:00|17763.85|17643.85|17756.92|17636.92|17764.88|17644.88|17747.32|17627.32|281
1632767400000|2021-09-27 18:30:00|17757.65|17637.65|17696.88|17576.88|17763.71|17643.71|17696|17576|278
1632767700000|2021-09-27 18:35:00|17697.1|17577.1|17678.36|17558.36|17708.98|17588.98|17673.96|17553.96|294
1632768000000|2021-09-27 18:40:00|17678.57|17558.57|17689.1|17569.1|17727.77|17607.77|17677.87|17557.87|294
1632768300000|2021-09-27 18:45:00|17689.01|17569.01|17703.84|17583.84|17703.84|17583.84|17675.72|17555.72|292
1632768600000|2021-09-27 18:50:00|17703.85|17583.85|17667.66|17547.66|17704.01|17584.01|17667.66|17547.66|284
1632768900000|2021-09-27 18:55:00|17667.79|17547.79|17681.23|17561.23|17681.87|17561.87|17641.36|17521.36|293
1632769200000|2021-09-27 19:00:00|17683.75|17563.75|17641.93|17521.93|17688.68|17568.68|17641.58|17521.58|293
1632769500000|2021-09-27 19:05:00|17641.9|17521.9|17699.06|17579.06|17699.06|17579.06|17627.64|17507.64|289
1632769800000|2021-09-27 19:10:00|17699.48|17579.48|17726.66|17606.66|17729.7|17609.7|17697.52|17577.52|280
1632770100000|2021-09-27 19:15:00|17727.03|17607.03|17740.89|17620.89|17741.51|17621.51|17708.25|17588.25|289
1632770400000|2021-09-27 19:20:00|17740.63|17620.63|17719.6|17599.6|17740.63|17620.63|17711.92|17591.92|278
1632770700000|2021-09-27 19:25:00|17719.83|17599.83|17733.93|17613.93|17734.16|17614.16|17706.28|17586.28|269
1632771000000|2021-09-27 19:30:00|17734.34|17614.34|17750.56|17630.56|17750.56|17630.56|17727.6|17607.6|281
1632771300000|2021-09-27 19:35:00|17751.65|17631.65|17722.33|17602.33|17751.94|17631.94|17719.55|17599.55|286
1632771600000|2021-09-27 19:40:00|17722.28|17602.28|17764.55|17644.55|17764.55|17644.55|17709.32|17589.32|289
1632771900000|2021-09-27 19:45:00|17764.53|17644.53|17742.24|17622.24|17783.18|17663.18|17738.44|17618.44|282
1632772200000|2021-09-27 19:50:00|17742.07|17622.07|17728.48|17608.48|17746.87|17626.87|17714.24|17594.24|291
1632772500000|2021-09-27 19:55:00|17728.26|17608.26|17716.38|17596.38|17729.44|17609.44|17709.31|17589.31|289
1632772800000|2021-09-27 20:00:00|17716.12|17596.12|17570.73|17450.73|17716.12|17596.12|17560.75|17440.75|295
1632773100000|2021-09-27 20:05:00|17571.52|17451.52|17592.26|17472.26|17592.26|17472.26|17546.79|17426.79|295
1632773400000|2021-09-27 20:10:00|17592.56|17472.56|17560.63|17440.63|17596.29|17476.29|17555.91|17435.91|291
1632773700000|2021-09-27 20:15:00|17560.57|17440.57|17593.17|17473.17|17606.55|17486.55|17558.95|17438.95|292
1632774000000|2021-09-27 20:20:00|17591.5|17471.5|17590.47|17470.47|17608.81|17488.81|17576.66|17456.66|291
1632774300000|2021-09-27 20:25:00|17590.72|17470.72|17698.43|17578.43|17698.5|17578.5|17590.72|17470.72|295
1632774600000|2021-09-27 20:30:00|17697.4|17577.4|17686.88|17566.88|17707.92|17587.92|17686.88|17566.88|292
1632774900000|2021-09-27 20:35:00|17685.32|17565.32|17617.25|17497.25|17685.32|17565.32|17609.69|17489.69|291
1632775200000|2021-09-27 20:40:00|17617.08|17497.08|17621.14|17501.14|17637.89|17517.89|17593.11|17473.11|286
1632775500000|2021-09-27 20:45:00|17621|17501|17603.99|17483.99|17639.15|17519.15|17592.02|17472.02|294
1632775800000|2021-09-27 20:50:00|17604.01|17484.01|17553.98|17433.98|17605.98|17485.98|17553.7|17433.7|288
1632776100000|2021-09-27 20:55:00|17554.03|17434.03|17531.34|17411.34|17556.4|17436.4|17526.01|17406.01|297
1632776400000|2021-09-27 21:00:00|17531.39|17411.39|17580.41|17460.41|17580.5|17460.5|17509.97|17389.97|293
1632776700000|2021-09-27 21:05:00|17581.03|17461.03|17576.53|17456.53|17592.25|17472.25|17560.06|17440.06|294
1632777000000|2021-09-27 21:10:00|17576.66|17456.66|17603.15|17483.15|17604.71|17484.71|17576.66|17456.66|283
1632777300000|2021-09-27 21:15:00|17602.72|17482.72|17582.54|17462.54|17602.72|17482.72|17575.14|17455.14|267
1632777600000|2021-09-27 21:20:00|17582.14|17462.14|17632.2|17512.2|17632.2|17512.2|17582.14|17462.14|289
1632777900000|2021-09-27 21:25:00|17631.52|17511.52|17639.17|17519.17|17650.86|17530.86|17629.97|17509.97|292
1632778200000|2021-09-27 21:30:00|17639.37|17519.37|17626.94|17506.94|17639.66|17519.66|17621.69|17501.69|279
1632778500000|2021-09-27 21:35:00|17627.75|17507.75|17673.54|17553.54|17678.87|17558.87|17627.71|17507.71|281
1632778800000|2021-09-27 21:40:00|17673.49|17553.49|17682.57|17562.57|17683.14|17563.14|17671.91|17551.91|276
1632779100000|2021-09-27 21:45:00|17683.34|17563.34|17688|17568|17688|17568|17671.47|17551.47|283
1632779400000|2021-09-27 21:50:00|17688.04|17568.04|17769.59|17649.59|17769.59|17649.59|17688.04|17568.04|288
1632779700000|2021-09-27 21:55:00|17769.19|17649.19|17755.78|17635.78|17770.45|17650.45|17749.06|17629.06|285
1632780000000|2021-09-27 22:00:00|17755.88|17635.88|17740.33|17620.33|17756.56|17636.56|17718.4|17598.4|299
1632780300000|2021-09-27 22:05:00|17740.5|17620.5|17725.65|17605.65|17741.69|17621.69|17712.75|17592.75|292
1632780600000|2021-09-27 22:10:00|17726.46|17606.46|17760.76|17640.76|17763.43|17643.43|17726.46|17606.46|293
1632780900000|2021-09-27 22:15:00|17760.77|17640.77|17786.97|17666.97|17787.73|17667.73|17756.1|17636.1|282
1632781200000|2021-09-27 22:20:00|17787.43|17667.43|17845.78|17725.78|17846.05|17726.05|17787.43|17667.43|290
1632781500000|2021-09-27 22:25:00|17845.37|17725.37|17855.53|17735.53|17872.14|17752.14|17836.76|17716.76|294
1632781800000|2021-09-27 22:30:00|17855.46|17735.46|17832.68|17712.68|17873.97|17753.97|17830.33|17710.33|292
1632782100000|2021-09-27 22:35:00|17833.07|17713.07|17799.86|17679.86|17845.18|17725.18|17798.27|17678.27|291
1632782400000|2021-09-27 22:40:00|17799.79|17679.79|17779.94|17659.94|17806.08|17686.08|17778.96|17658.96|284
1632782700000|2021-09-27 22:45:00|17779.96|17659.96|17753.03|17633.03|17780.21|17660.21|17735.2|17615.2|286
1632783000000|2021-09-27 22:50:00|17753.02|17633.02|17748.65|17628.65|17762.07|17642.07|17735.86|17615.86|286
1632783300000|2021-09-27 22:55:00|17749.13|17629.13|17756.89|17636.89|17767.12|17647.12|17747.84|17627.84|285
1632783600000|2021-09-27 23:00:00|17756.42|17636.42|17757.32|17637.32|17774.22|17654.22|17737.31|17617.31|290
1632783900000|2021-09-27 23:05:00|17757.82|17637.82|17726.48|17606.48|17765.75|17645.75|17726.48|17606.48|291
1632784200000|2021-09-27 23:10:00|17726.43|17606.43|17692.22|17572.22|17726.43|17606.43|17678.11|17558.11|291
1632784500000|2021-09-27 23:15:00|17692.31|17572.31|17657|17537|17700.08|17580.08|17647.5|17527.5|281
1632784800000|2021-09-27 23:20:00|17656.82|17536.82|17639.14|17519.14|17663.6|17543.6|17630.55|17510.55|281
1632785100000|2021-09-27 23:25:00|17638.02|17518.02|17582.24|17462.24|17638.02|17518.02|17572.46|17452.46|293
1632785400000|2021-09-27 23:30:00|17579.68|17459.68|17601.18|17481.18|17611.24|17491.24|17555.66|17435.66|295
1632785700000|2021-09-27 23:35:00|17601.38|17481.38|17436.55|17316.55|17607.72|17487.72|17436.55|17316.55|297
1632786000000|2021-09-27 23:40:00|17436.09|17316.09|17426.22|17306.22|17455.74|17335.74|17407.48|17287.48|295
1632786300000|2021-09-27 23:45:00|17426.28|17306.28|17454.28|17334.28|17454.28|17334.28|17385.01|17265.01|296
1632786600000|2021-09-27 23:50:00|17454.34|17334.34|17441.29|17321.29|17462.85|17342.85|17438.82|17318.82|294
1632786900000|2021-09-27 23:55:00|17440.44|17320.44|17371.83|17251.83|17443.68|17323.68|17369.97|17249.97|298
1632787200000|2021-09-28 00:00:00|17372.3|17252.3|17316.04|17196.04|17389.52|17269.52|17291.97|17171.97|296
1632787500000|2021-09-28 00:05:00|17315.77|17195.77|17419.46|17299.46|17426.15|17306.15|17298.27|17178.27|293
1632787800000|2021-09-28 00:10:00|17419.34|17299.34|17388.75|17268.75|17419.38|17299.38|17378.88|17258.88|284
1632788100000|2021-09-28 00:15:00|17387.59|17267.59|17431.32|17311.32|17432.38|17312.38|17343.15|17223.15|294
1632788400000|2021-09-28 00:20:00|17431.3|17311.3|17464.37|17344.37|17474.75|17354.75|17431.3|17311.3|291
1632788700000|2021-09-28 00:25:00|17464.55|17344.55|17429.54|17309.54|17465.16|17345.16|17413.15|17293.15|289
1632789000000|2021-09-28 00:30:00|17429.67|17309.67|17495.88|17375.88|17496.88|17376.88|17411.69|17291.69|292
1632789300000|2021-09-28 00:35:00|17496.71|17376.71|17500.92|17380.92|17521.65|17401.65|17486.8|17366.8|286
1632789600000|2021-09-28 00:40:00|17501.01|17381.01|17506.15|17386.15|17513.9|17393.9|17490.17|17370.17|289
1632789900000|2021-09-28 00:45:00|17506.09|17386.09|17453.43|17333.43|17512.72|17392.72|17453.43|17333.43|291
1632790200000|2021-09-28 00:50:00|17452.94|17332.94|17415.95|17295.95|17452.94|17332.94|17394.88|17274.88|293
1632790500000|2021-09-28 00:55:00|17415.62|17295.62|17408.68|17288.68|17424.75|17304.75|17397.43|17277.43|291
1632790800000|2021-09-28 01:00:00|17409.75|17289.75|17330.78|17210.78|17423.35|17303.35|17330.32|17210.32|298
1632791100000|2021-09-28 01:05:00|17330.28|17210.28|17321.91|17201.91|17343.48|17223.48|17305.18|17185.18|297
1632791400000|2021-09-28 01:10:00|17321.51|17201.51|17328.92|17208.92|17343.1|17223.1|17320.14|17200.14|295
1632791700000|2021-09-28 01:15:00|17328.51|17208.51|17388.91|17268.91|17388.91|17268.91|17328.49|17208.49|291
1632792000000|2021-09-28 01:20:00|17389.03|17269.03|17377.73|17257.73|17392.89|17272.89|17365.89|17245.89|291
1632792300000|2021-09-28 01:25:00|17377.71|17257.71|17352.5|17232.5|17385.87|17265.87|17346.78|17226.78|288
1632792600000|2021-09-28 01:30:00|17353|17233|17396.94|17276.94|17407.87|17287.87|17328.89|17208.89|296
1632792900000|2021-09-28 01:35:00|17396.99|17276.99|17462.75|17342.75|17462.75|17342.75|17396.99|17276.99|293
1632793200000|2021-09-28 01:40:00|17463.71|17343.71|17506.77|17386.77|17511.4|17391.4|17463.61|17343.61|295
1632793500000|2021-09-28 01:45:00|17506.56|17386.56|17507.06|17387.06|17509.89|17389.89|17464.12|17344.12|289
1632793800000|2021-09-28 01:50:00|17507.54|17387.54|17517.11|17397.11|17517.21|17397.21|17500.76|17380.76|280
1632794100000|2021-09-28 01:55:00|17516.89|17396.89|17502.35|17382.35|17523.84|17403.84|17502.35|17382.35|289
1632794400000|2021-09-28 02:00:00|17501.74|17381.74|17545|17425|17545|17425|17501.63|17381.63|293
1632794700000|2021-09-28 02:05:00|17548.32|17428.32|17568.16|17448.16|17568.7|17448.7|17532.88|17412.88|290
1632795000000|2021-09-28 02:10:00|17568.54|17448.54|17566.54|17446.54|17575.52|17455.52|17556.85|17436.85|297
1632795300000|2021-09-28 02:15:00|17566.33|17446.33|17555.12|17435.12|17584.97|17464.97|17547.39|17427.39|291
1632795600000|2021-09-28 02:20:00|17555.21|17435.21|17569.55|17449.55|17569.97|17449.97|17546.42|17426.42|289
1632795900000|2021-09-28 02:25:00|17569.49|17449.49|17607.48|17487.48|17608.92|17488.92|17569.14|17449.14|293
1632796200000|2021-09-28 02:30:00|17607.81|17487.81|17565.86|17445.86|17607.81|17487.81|17565.86|17445.86|290
1632796500000|2021-09-28 02:35:00|17565.31|17445.31|17529.99|17409.99|17565.31|17445.31|17525.43|17405.43|289
1632796800000|2021-09-28 02:40:00|17530.09|17410.09|17492.42|17372.42|17531.5|17411.5|17491.87|17371.87|279
1632797100000|2021-09-28 02:45:00|17492.43|17372.43|17443.91|17323.91|17507.52|17387.52|17443.78|17323.78|290
1632797400000|2021-09-28 02:50:00|17444.26|17324.26|17474.61|17354.61|17487.91|17367.91|17444.26|17324.26|292
1632797700000|2021-09-28 02:55:00|17473.15|17353.15|17506.13|17386.13|17510.26|17390.26|17470.24|17350.24|289
1632798000000|2021-09-28 03:00:00|17506.02|17386.02|17506.82|17386.82|17506.84|17386.84|17468.76|17348.76|292
1632798300000|2021-09-28 03:05:00|17507.09|17387.09|17502.22|17382.22|17523.42|17403.42|17501.6|17381.6|291
1632798600000|2021-09-28 03:10:00|17502.01|17382.01|17521.77|17401.77|17521.89|17401.89|17484.82|17364.82|284
1632798900000|2021-09-28 03:15:00|17521.82|17401.82|17535.33|17415.33|17559.1|17439.1|17521.74|17401.74|295
1632799200000|2021-09-28 03:20:00|17535.03|17415.03|17569.11|17449.11|17570.32|17450.32|17534.08|17414.08|288
1632799500000|2021-09-28 03:25:00|17569.32|17449.32|17532.54|17412.54|17570.64|17450.64|17532.54|17412.54|285
1632799800000|2021-09-28 03:30:00|17532.24|17412.24|17505.53|17385.53|17532.24|17412.24|17505.53|17385.53|286
1632800100000|2021-09-28 03:35:00|17504.2|17384.2|17512.62|17392.62|17514.62|17394.62|17486.23|17366.23|283
1632800400000|2021-09-28 03:40:00|17512.16|17392.16|17511.06|17391.06|17524.42|17404.42|17485.41|17365.41|282
1632800700000|2021-09-28 03:45:00|17511.95|17391.95|17530.55|17410.55|17541.82|17421.82|17511.67|17391.67|281
1632801000000|2021-09-28 03:50:00|17530.5|17410.5|17560.7|17440.7|17564.18|17444.18|17530.36|17410.36|281
1632801300000|2021-09-28 03:55:00|17560.69|17440.69|17548.36|17428.36|17561.84|17441.84|17547.6|17427.6|281
1632801600000|2021-09-28 04:00:00|17548.44|17428.44|17570.23|17450.23|17570.23|17450.23|17533.45|17413.45|291
1632801900000|2021-09-28 04:05:00|17570.03|17450.03|17585.43|17465.43|17591.12|17471.12|17566.7|17446.7|220
1632802500000|2021-09-28 04:15:00|17596.77|17476.77|17601.12|17481.12|17633.7|17513.7|17596.77|17476.77|237
1632802800000|2021-09-28 04:20:00|17601.6|17481.6|17630.89|17510.89|17644.88|17524.88|17601.32|17481.32|294
1632803100000|2021-09-28 04:25:00|17630.77|17510.77|17632.48|17512.48|17634.04|17514.04|17616.07|17496.07|279
1632803400000|2021-09-28 04:30:00|17632.12|17512.12|17609.75|17489.75|17636.81|17516.81|17607.71|17487.71|286
1632803700000|2021-09-28 04:35:00|17609.92|17489.92|17604.68|17484.68|17615.37|17495.37|17600.22|17480.22|270
1632804000000|2021-09-28 04:40:00|17604.53|17484.53|17594.57|17474.57|17606.84|17486.84|17583.5|17463.5|267
1632804300000|2021-09-28 04:45:00|17594.8|17474.8|17616.52|17496.52|17616.58|17496.58|17594.8|17474.8|274
1632804600000|2021-09-28 04:50:00|17616.55|17496.55|17611.51|17491.51|17625.38|17505.38|17603.43|17483.43|270
1632804900000|2021-09-28 04:55:00|17611.65|17491.65|17599.13|17479.13|17615.63|17495.63|17589.71|17469.71|270
1632805200000|2021-09-28 05:00:00|17598.75|17478.75|17603.09|17483.09|17624.72|17504.72|17595.58|17475.58|283
1632805500000|2021-09-28 05:05:00|17603.04|17483.04|17570.04|17450.04|17608.12|17488.12|17570.04|17450.04|288
1632805800000|2021-09-28 05:10:00|17569.73|17449.73|17515.98|17395.98|17569.73|17449.73|17504.86|17384.86|292
1632806100000|2021-09-28 05:15:00|17516.24|17396.24|17578.32|17458.32|17598.13|17478.13|17512.83|17392.83|294
1632806400000|2021-09-28 05:20:00|17578.52|17458.52|17527.26|17407.26|17578.52|17458.52|17527.26|17407.26|289
1632806700000|2021-09-28 05:25:00|17527.55|17407.55|17512.94|17392.94|17541.24|17421.24|17512.94|17392.94|281
1632807000000|2021-09-28 05:30:00|17513.41|17393.41|17541.83|17421.83|17544.15|17424.15|17504.31|17384.31|283
1632807300000|2021-09-28 05:35:00|17541.15|17421.15|17501.14|17381.14|17541.53|17421.53|17499.95|17379.95|289
1632807600000|2021-09-28 05:40:00|17501.79|17381.79|17539.28|17419.28|17539.28|17419.28|17501.79|17381.79|280
1632807900000|2021-09-28 05:45:00|17539.14|17419.14|17511.5|17391.5|17553.03|17433.03|17511.5|17391.5|280
1632808200000|2021-09-28 05:50:00|17511.61|17391.61|17496.93|17376.93|17521.26|17401.26|17496.05|17376.05|273
1632808500000|2021-09-28 05:55:00|17497.3|17377.3|17507.09|17387.09|17514.78|17394.78|17497.23|17377.23|273
1632808800000|2021-09-28 06:00:00|17507.28|17387.28|17529.94|17409.94|17530.34|17410.34|17505.77|17385.77|279
1632809100000|2021-09-28 06:05:00|17530.03|17410.03|17528.86|17408.86|17539.16|17419.16|17525.94|17405.94|288
1632809400000|2021-09-28 06:10:00|17528.88|17408.88|17473.29|17353.29|17529.1|17409.1|17473.29|17353.29|289
1632809700000|2021-09-28 06:15:00|17472.54|17352.54|17437.51|17317.51|17483.91|17363.91|17437.4|17317.4|283
1632810000000|2021-09-28 06:20:00|17437.76|17317.76|17437.02|17317.02|17456.18|17336.18|17432.8|17312.8|274
1632810300000|2021-09-28 06:25:00|17437.33|17317.33|17466.55|17346.55|17466.73|17346.73|17437.33|17317.33|287
1632810600000|2021-09-28 06:30:00|17466.25|17346.25|17471.84|17351.84|17503.11|17383.11|17465.44|17345.44|289
1632810900000|2021-09-28 06:35:00|17469.89|17349.89|17446.75|17326.75|17469.89|17349.89|17446.75|17326.75|281
1632811200000|2021-09-28 06:40:00|17446.15|17326.15|17376.64|17256.64|17446.15|17326.15|17375.54|17255.54|295
1632811500000|2021-09-28 06:45:00|17376.66|17256.66|17348.12|17228.12|17376.66|17256.66|17344.17|17224.17|296
1632811800000|2021-09-28 06:50:00|17347.94|17227.94|17359.22|17239.22|17369.46|17249.46|17308.56|17188.56|297
1632812100000|2021-09-28 06:55:00|17360.6|17240.6|17417.67|17297.67|17440.58|17320.58|17360.6|17240.6|287
1632812400000|2021-09-28 07:00:00|17418.01|17298.01|17412.53|17292.53|17447.64|17327.64|17394.66|17274.66|286
1632812700000|2021-09-28 07:05:00|17411.92|17291.92|17383.09|17263.09|17412.6|17292.6|17382.82|17262.82|82
1632813000000|2021-09-28 07:10:00|17355.41|17235.41|17324.17|17204.17|17356.61|17236.61|17324.15|17204.15|99
1632813300000|2021-09-28 07:15:00|17324.15|17204.15|17280.71|17160.71|17324.25|17204.25|17280.71|17160.71|294
1632813600000|2021-09-28 07:20:00|17279.65|17159.65|17232.35|17112.35|17279.65|17159.65|17212.63|17092.63|298
1632813900000|2021-09-28 07:25:00|17233.15|17113.15|17215.57|17095.57|17245.92|17125.92|17195.5|17075.5|299
1632814200000|2021-09-28 07:30:00|17215.3|17095.3|17233.11|17113.11|17257.98|17137.98|17215.3|17095.3|295
1632814500000|2021-09-28 07:35:00|17232.77|17112.77|17258.46|17138.46|17281.8|17161.8|17232.56|17112.56|295
1632814800000|2021-09-28 07:40:00|17258.31|17138.31|17245.53|17125.53|17273.88|17153.88|17245.53|17125.53|290
1632815100000|2021-09-28 07:45:00|17245.23|17125.23|17209.65|17089.65|17246.45|17126.45|17206.48|17086.48|295
1632815400000|2021-09-28 07:50:00|17209.61|17089.61|17225.59|17105.59|17248.13|17128.13|17209.43|17089.43|288
1632815700000|2021-09-28 07:55:00|17225.29|17105.29|17243.31|17123.31|17243.87|17123.87|17223.51|17103.51|289
1632816000000|2021-09-28 08:00:00|17243.51|17123.51|17268.39|17148.39|17286.9|17166.9|17212.48|17092.48|296
1632816300000|2021-09-28 08:05:00|17267.79|17147.79|17188.13|17068.13|17291.82|17171.82|17188.13|17068.13|295
1632816600000|2021-09-28 08:10:00|17186.72|17066.72|17326.76|17206.76|17326.76|17206.76|17164.04|17044.04|298
1632816900000|2021-09-28 08:15:00|17328.42|17208.42|17407.31|17287.31|17419.65|17299.65|17326.83|17206.83|294
1632817200000|2021-09-28 08:20:00|17407.73|17287.73|17320.76|17200.76|17412.06|17292.06|17320.76|17200.76|296
1632817500000|2021-09-28 08:25:00|17320.52|17200.52|17271.66|17151.66|17321.62|17201.62|17263.55|17143.55|293
1632817800000|2021-09-28 08:30:00|17270.85|17150.85|17205.87|17085.87|17271.36|17151.36|17202.56|17082.56|296
1632818100000|2021-09-28 08:35:00|17206.72|17086.72|17268.77|17148.77|17268.77|17148.77|17206.11|17086.11|296
1632818400000|2021-09-28 08:40:00|17270.67|17150.67|17315.94|17195.94|17321.6|17201.6|17268.18|17148.18|291
1632818700000|2021-09-28 08:45:00|17314.23|17194.23|17313.09|17193.09|17355.82|17235.82|17305.25|17185.25|288
1632819000000|2021-09-28 08:50:00|17313.44|17193.44|17245.91|17125.91|17319.58|17199.58|17244.16|17124.16|285
1632819300000|2021-09-28 08:55:00|17245.9|17125.9|17306.95|17186.95|17307.17|17187.17|17235.8|17115.8|298
1632819600000|2021-09-28 09:00:00|17307.04|17187.04|17278.84|17158.84|17344.81|17224.81|17277.55|17157.55|298
1632819900000|2021-09-28 09:05:00|17278.9|17158.9|17285.56|17165.56|17285.56|17165.56|17241.31|17121.31|296
1632820200000|2021-09-28 09:10:00|17286.4|17166.4|17329.09|17209.09|17329.16|17209.16|17286.4|17166.4|293
1632820500000|2021-09-28 09:15:00|17328.58|17208.58|17308|17188|17331.25|17211.25|17289.7|17169.7|287
1632820800000|2021-09-28 09:20:00|17308.75|17188.75|17402.75|17282.75|17402.75|17282.75|17308.75|17188.75|294
1632821100000|2021-09-28 09:25:00|17405.06|17285.06|17415.09|17295.09|17415.5|17295.5|17377.59|17257.59|292
1632821400000|2021-09-28 09:30:00|17414.87|17294.87|17434.04|17314.04|17455.87|17335.87|17413.98|17293.98|297
1632821700000|2021-09-28 09:35:00|17433.44|17313.44|17421.41|17301.41|17433.44|17313.44|17381.34|17261.34|289
1632822000000|2021-09-28 09:40:00|17422.6|17302.6|17432.86|17312.86|17436.17|17316.17|17402.26|17282.26|277
1632822300000|2021-09-28 09:45:00|17432.47|17312.47|17429.35|17309.35|17433.75|17313.75|17403.22|17283.22|290
1632822600000|2021-09-28 09:50:00|17428.27|17308.27|17403.48|17283.48|17428.27|17308.27|17401.97|17281.97|287
1632822900000|2021-09-28 09:55:00|17403.54|17283.54|17351.92|17231.92|17403.54|17283.54|17351.89|17231.89|284
1632823200000|2021-09-28 10:00:00|17351.99|17231.99|17302.94|17182.94|17354.21|17234.21|17302.64|17182.64|290
1632823500000|2021-09-28 10:05:00|17303.35|17183.35|17264.81|17144.81|17303.6|17183.6|17264.51|17144.51|294
1632823800000|2021-09-28 10:10:00|17263.64|17143.64|17303.31|17183.31|17303.31|17183.31|17258.53|17138.53|290
1632824100000|2021-09-28 10:15:00|17303.29|17183.29|17319.19|17199.19|17323.22|17203.22|17288.89|17168.89|280
1632824400000|2021-09-28 10:20:00|17319.18|17199.18|17394.84|17274.84|17398.82|17278.82|17318.97|17198.97|290
1632824700000|2021-09-28 10:25:00|17394.61|17274.61|17287.41|17167.41|17394.61|17274.61|17283.34|17163.34|291
1632825000000|2021-09-28 10:30:00|17287.4|17167.4|17324.85|17204.85|17324.85|17204.85|17282.93|17162.93|288
1632825300000|2021-09-28 10:35:00|17325.01|17205.01|17289.28|17169.28|17332.98|17212.98|17289.21|17169.21|280
1632825600000|2021-09-28 10:40:00|17286.78|17166.78|17256.52|17136.52|17307.7|17187.7|17256.12|17136.12|289
1632825900000|2021-09-28 10:45:00|17256.41|17136.41|17320.07|17200.07|17335.65|17215.65|17252.58|17132.58|295
1632826200000|2021-09-28 10:50:00|17320.6|17200.6|17328.39|17208.39|17332.27|17212.27|17315.24|17195.24|286
1632826500000|2021-09-28 10:55:00|17329.49|17209.49|17327.96|17207.96|17353.83|17233.83|17325.33|17205.33|285
1632826800000|2021-09-28 11:00:00|17328|17208|17316.06|17196.06|17329.49|17209.49|17290.14|17170.14|282
1632827100000|2021-09-28 11:05:00|17318.77|17198.77|17364.35|17244.35|17364.89|17244.89|17318.77|17198.77|282
1632827400000|2021-09-28 11:10:00|17364.53|17244.53|17391.13|17271.13|17409.24|17289.24|17363.71|17243.71|298
1632827700000|2021-09-28 11:15:00|17390.96|17270.96|17430.5|17310.5|17430.5|17310.5|17381.61|17261.61|293
1632828000000|2021-09-28 11:20:00|17431.1|17311.1|17457.64|17337.64|17473.72|17353.72|17431.1|17311.1|295
1632828300000|2021-09-28 11:25:00|17457.05|17337.05|17454.03|17334.03|17459.65|17339.65|17449.6|17329.6|290
1632828600000|2021-09-28 11:30:00|17454.05|17334.05|17474.54|17354.54|17491.88|17371.88|17451.67|17331.67|295
1632828900000|2021-09-28 11:35:00|17474.61|17354.61|17427.4|17307.4|17474.61|17354.61|17427.4|17307.4|287
1632829200000|2021-09-28 11:40:00|17427.47|17307.47|17392.25|17272.25|17427.86|17307.86|17387.56|17267.56|293
1632829500000|2021-09-28 11:45:00|17392.65|17272.65|17432.49|17312.49|17439.44|17319.44|17392.09|17272.09|288
1632829800000|2021-09-28 11:50:00|17433.15|17313.15|17466.56|17346.56|17466.57|17346.57|17431.68|17311.68|283
1632830100000|2021-09-28 11:55:00|17466.36|17346.36|17481.74|17361.74|17481.81|17361.81|17446.53|17326.53|296
1632830400000|2021-09-28 12:00:00|17481.71|17361.71|17484.38|17364.38|17486.79|17366.79|17462.1|17342.1|284
1632830700000|2021-09-28 12:05:00|17484.71|17364.71|17494.98|17374.98|17494.98|17374.98|17476.71|17356.71|284
1632831000000|2021-09-28 12:10:00|17495.53|17375.53|17461.91|17341.91|17506.99|17386.99|17460.65|17340.65|290
1632831300000|2021-09-28 12:15:00|17461.69|17341.69|17450.59|17330.59|17461.73|17341.73|17447.29|17327.29|291
1632831600000|2021-09-28 12:20:00|17450.45|17330.45|17447.54|17327.54|17452.82|17332.82|17428.42|17308.42|294
1632831900000|2021-09-28 12:25:00|17447.73|17327.73|17460.84|17340.84|17460.9|17340.9|17432.55|17312.55|276
1632832200000|2021-09-28 12:30:00|17462.81|17342.81|17454.91|17334.91|17477.04|17357.04|17444.33|17324.33|282
1632832500000|2021-09-28 12:35:00|17455|17335|17439.88|17319.88|17468|17348|17439.88|17319.88|266
1632832800000|2021-09-28 12:40:00|17439.83|17319.83|17357.66|17237.66|17444.21|17324.21|17352.02|17232.02|290
1632833100000|2021-09-28 12:45:00|17357.99|17237.99|17380.09|17260.09|17384.71|17264.71|17341.17|17221.17|294
1632833400000|2021-09-28 12:50:00|17379.19|17259.19|17310.14|17190.14|17379.35|17259.35|17310.14|17190.14|294
1632833700000|2021-09-28 12:55:00|17309.98|17189.98|17324.88|17204.88|17324.88|17204.88|17300.57|17180.57|294
1632834000000|2021-09-28 13:00:00|17325.37|17205.37|17357.1|17237.1|17367.17|17247.17|17318.09|17198.09|287
1632834300000|2021-09-28 13:05:00|17357.48|17237.48|17549.23|17429.23|17604.33|17484.33|17334.24|17214.24|293
1632834600000|2021-09-28 13:10:00|17550.42|17430.42|17346.38|17226.38|17555.7|17435.7|17343.97|17223.97|300
1632834900000|2021-09-28 13:15:00|17346.21|17226.21|17400.25|17280.25|17401.96|17281.96|17337.3|17217.3|299
1632835200000|2021-09-28 13:20:00|17399.81|17279.81|17461.11|17341.11|17490.4|17370.4|17399.79|17279.79|298
1632835500000|2021-09-28 13:25:00|17461.74|17341.74|17548.79|17428.79|17556.9|17436.9|17451.39|17331.39|295
1632835800000|2021-09-28 13:30:00|17548.61|17428.61|17562.99|17442.99|17580.32|17460.32|17543.78|17423.78|107
1632836100000|2021-09-28 13:35:00|17507.32|17387.32|17519.55|17399.55|17519.55|17399.55|17507.32|17387.32|22
1632836400000|2021-09-28 13:40:00|17519.57|17399.57|17529.74|17409.74|17548.82|17428.82|17519.57|17399.57|295
1632836700000|2021-09-28 13:45:00|17529.85|17409.85|17475.87|17355.87|17530.89|17410.89|17475.8|17355.8|293
1632837000000|2021-09-28 13:50:00|17475.71|17355.71|17419.76|17299.76|17475.71|17355.71|17392.2|17272.2|294
1632837300000|2021-09-28 13:55:00|17419.25|17299.25|17409.69|17289.69|17422.6|17302.6|17394.09|17274.09|295
1632837600000|2021-09-28 14:00:00|17409.64|17289.64|17384.14|17264.14|17409.64|17289.64|17371.72|17251.72|292
1632837900000|2021-09-28 14:05:00|17383.97|17263.97|17331.88|17211.88|17414.08|17294.08|17331.51|17211.51|298
1632838200000|2021-09-28 14:10:00|17332.17|17212.17|17260.67|17140.67|17332.89|17212.89|17241.58|17121.58|299
1632838500000|2021-09-28 14:15:00|17259.33|17139.33|17109.35|16989.35|17311|17191|17108.98|16988.98|297
1632838800000|2021-09-28 14:20:00|17108.46|16988.46|17163.87|17043.87|17164.23|17044.23|17087.1|16967.1|299
1632839100000|2021-09-28 14:25:00|17163.55|17043.55|17169.97|17049.97|17169.97|17049.97|17115.6|16995.6|299
1632839400000|2021-09-28 14:30:00|17171.33|17051.33|17163.78|17043.78|17182.87|17062.87|17129.74|17009.74|298
1632839700000|2021-09-28 14:35:00|17163.2|17043.2|17149.76|17029.76|17164.47|17044.47|17128.56|17008.56|298
1632840000000|2021-09-28 14:40:00|17149.56|17029.56|17218.81|17098.81|17218.81|17098.81|17149.39|17029.39|293
1632840300000|2021-09-28 14:45:00|17219.29|17099.29|17173.42|17053.42|17226.79|17106.79|17171.98|17051.98|297
1632840600000|2021-09-28 14:50:00|17173.31|17053.31|17165.56|17045.56|17174.25|17054.25|17142.45|17022.45|297
1632840900000|2021-09-28 14:55:00|17165.42|17045.42|17169.63|17049.63|17186|17066|17153.22|17033.22|290
1632841200000|2021-09-28 15:00:00|17169.73|17049.73|17120.65|17000.65|17180.55|17060.55|17120.65|17000.65|297
1632841500000|2021-09-28 15:05:00|17120.37|17000.37|17085.49|16965.49|17120.37|17000.37|17079.83|16959.83|297
1632841800000|2021-09-28 15:10:00|17085.99|16965.99|17083.06|16963.06|17126.77|17006.77|17080.51|16960.51|294
1632842100000|2021-09-28 15:15:00|17082.39|16962.39|17093.41|16973.41|17094.83|16974.83|17054.42|16934.42|298
1632842400000|2021-09-28 15:20:00|17092.71|16972.71|17107.9|16987.9|17113.43|16993.43|17090.99|16970.99|291
1632842700000|2021-09-28 15:25:00|17107.88|16987.88|17097.51|16977.51|17122.26|17002.26|17097.51|16977.51|295
1632843000000|2021-09-28 15:30:00|17097.3|16977.3|17166.82|17046.82|17166.82|17046.82|17096.77|16976.77|294
1632843300000|2021-09-28 15:35:00|17167.04|17047.04|17183.16|17063.16|17189.16|17069.16|17167.04|17047.04|296
1632843600000|2021-09-28 15:40:00|17183.07|17063.07|17154.76|17034.76|17193.06|17073.06|17151.76|17031.76|288
1632843900000|2021-09-28 15:45:00|17154.84|17034.84|17134.86|17014.86|17172.36|17052.36|17134.86|17014.86|297
1632844200000|2021-09-28 15:50:00|17134.18|17014.18|17105.47|16985.47|17134.18|17014.18|17089.03|16969.03|291
1632844500000|2021-09-28 15:55:00|17105.91|16985.91|17083.04|16963.04|17124.02|17004.02|17081.81|16961.81|296
1632844800000|2021-09-28 16:00:00|17083.15|16963.15|17048.34|16928.34|17083.15|16963.15|17026.59|16906.59|298
1632845100000|2021-09-28 16:05:00|17049.23|16929.23|17100.23|16980.23|17102.43|16982.43|17036.62|16916.62|292
1632845400000|2021-09-28 16:10:00|17100.67|16980.67|17145.64|17025.64|17145.93|17025.93|17099.11|16979.11|293
1632845700000|2021-09-28 16:15:00|17145.09|17025.09|17171.7|17051.7|17175.17|17055.17|17142.48|17022.48|294
1632846000000|2021-09-28 16:20:00|17171.96|17051.96|17192.94|17072.94|17199.02|17079.02|17164.78|17044.78|292
1632846300000|2021-09-28 16:25:00|17193.44|17073.44|17183.36|17063.36|17193.9|17073.9|17179.2|17059.2|295
1632846600000|2021-09-28 16:30:00|17183.28|17063.28|17177.55|17057.55|17183.3|17063.3|17140.07|17020.07|289
1632846900000|2021-09-28 16:35:00|17177.56|17057.56|17161.31|17041.31|17183.34|17063.34|17160.42|17040.42|288
1632847200000|2021-09-28 16:40:00|17161.25|17041.25|17079.44|16959.44|17162.74|17042.74|17079.44|16959.44|288
1632847500000|2021-09-28 16:45:00|17080.07|16960.07|16975.18|16855.18|17085.55|16965.55|16973.84|16853.84|298
1632847800000|2021-09-28 16:50:00|16974.34|16854.34|16975.09|16855.09|16989.86|16869.86|16943.94|16823.94|296
1632848100000|2021-09-28 16:55:00|16975.03|16855.03|16959.71|16839.71|16996.09|16876.09|16959.45|16839.45|295
1632848400000|2021-09-28 17:00:00|16959.43|16839.43|16924.97|16804.97|16984.61|16864.61|16924.17|16804.17|293
1632848700000|2021-09-28 17:05:00|16924.99|16804.99|16951|16831|16955.2|16835.2|16924.99|16804.99|297
1632849000000|2021-09-28 17:10:00|16951.1|16831.1|16884.1|16764.1|16953.5|16833.5|16882.03|16762.03|298
1632849300000|2021-09-28 17:15:00|16881.63|16761.63|16867.65|16747.65|16898.2|16778.2|16853.01|16733.01|299
1632849600000|2021-09-28 17:20:00|16867.47|16747.47|16927.15|16807.15|16927.16|16807.16|16867.47|16747.47|297
1632849900000|2021-09-28 17:25:00|16929.4|16809.4|16956.5|16836.5|16981.33|16861.33|16929.4|16809.4|292
1632850200000|2021-09-28 17:30:00|16956.89|16836.89|16910.25|16790.25|16972.84|16852.84|16908.51|16788.51|295
1632850500000|2021-09-28 17:35:00|16909.99|16789.99|16931.4|16811.4|16935.3|16815.3|16907.81|16787.81|291
1632850800000|2021-09-28 17:40:00|16931.07|16811.07|16955.81|16835.81|16966.58|16846.58|16921.43|16801.43|293
1632851100000|2021-09-28 17:45:00|16955.67|16835.67|16917.48|16797.48|16975.36|16855.36|16917.38|16797.38|291
1632851400000|2021-09-28 17:50:00|16916.12|16796.12|16941.55|16821.55|16941.55|16821.55|16906.46|16786.46|291
1632851700000|2021-09-28 17:55:00|16941.47|16821.47|16968.2|16848.2|16981.01|16861.01|16941.47|16821.47|293
1632852000000|2021-09-28 18:00:00|16967.91|16847.91|16923.42|16803.42|16968.07|16848.07|16915.21|16795.21|296
1632852300000|2021-09-28 18:05:00|16924.21|16804.21|16925.71|16805.71|16936.59|16816.59|16916.81|16796.81|295
1632852600000|2021-09-28 18:10:00|16925.53|16805.53|16873.75|16753.75|16925.53|16805.53|16871.05|16751.05|293
1632852900000|2021-09-28 18:15:00|16873.53|16753.53|16915.96|16795.96|16916.1|16796.1|16872.85|16752.85|294
1632853200000|2021-09-28 18:20:00|16917.22|16797.22|16973.29|16853.29|16977.76|16857.76|16917.22|16797.22|290
1632853500000|2021-09-28 18:25:00|16973.18|16853.18|16994.31|16874.31|16994.31|16874.31|16972.17|16852.17|287
1632853800000|2021-09-28 18:30:00|16994.23|16874.23|17027.03|16907.03|17029.29|16909.29|16986.81|16866.81|294
1632854100000|2021-09-28 18:35:00|17026.65|16906.65|17069.95|16949.95|17091.18|16971.18|17026.65|16906.65|292
1632854400000|2021-09-28 18:40:00|17069.84|16949.84|17086.11|16966.11|17086.28|16966.28|17054.85|16934.85|294
1632854700000|2021-09-28 18:45:00|17086.25|16966.25|17133.08|17013.08|17143.02|17023.02|17086.25|16966.25|293
1632855000000|2021-09-28 18:50:00|17133.22|17013.22|17092.56|16972.56|17133.22|17013.22|17089.23|16969.23|297
1632855300000|2021-09-28 18:55:00|17092.27|16972.27|17069.52|16949.52|17115.01|16995.01|17068.66|16948.66|297
1632855600000|2021-09-28 19:00:00|17069.8|16949.8|17134.89|17014.89|17134.89|17014.89|17063.58|16943.58|292
1632855900000|2021-09-28 19:05:00|17135.04|17015.04|17144.29|17024.29|17144.29|17024.29|17112.98|16992.98|293
1632856200000|2021-09-28 19:10:00|17144.55|17024.55|17149.96|17029.96|17150.49|17030.49|17131.7|17011.7|294
1632856500000|2021-09-28 19:15:00|17149.93|17029.93|17124.92|17004.92|17159.7|17039.7|17121.65|17001.65|296
1632856800000|2021-09-28 19:20:00|17124.95|17004.95|17111.03|16991.03|17125.46|17005.46|17096.95|16976.95|285
1632857100000|2021-09-28 19:25:00|17111.59|16991.59|17117.36|16997.36|17120.42|17000.42|17105.11|16985.11|283
1632857400000|2021-09-28 19:30:00|17117.4|16997.4|17097.26|16977.26|17121.69|17001.69|17097.1|16977.1|270
1632857700000|2021-09-28 19:35:00|17096.9|16976.9|17055.43|16935.43|17097.05|16977.05|17055.41|16935.41|295
1632858000000|2021-09-28 19:40:00|17055.38|16935.38|17051.84|16931.84|17071.72|16951.72|17051.57|16931.57|276
1632858300000|2021-09-28 19:45:00|17051.22|16931.22|17006.37|16886.37|17058.11|16938.11|17006.37|16886.37|290
1632858600000|2021-09-28 19:50:00|17006.46|16886.46|16961.87|16841.87|17006.46|16886.46|16957.76|16837.76|294
1632858900000|2021-09-28 19:55:00|16961.84|16841.84|17046.31|16926.31|17071.89|16951.89|16961.16|16841.16|294
1632859200000|2021-09-28 20:00:00|17046.36|16926.36|17147.84|17027.84|17147.84|17027.84|17045.75|16925.75|295
1632859500000|2021-09-28 20:05:00|17148.31|17028.31|17141.07|17021.07|17213.85|17093.85|17141.07|17021.07|297
1632859800000|2021-09-28 20:10:00|17140.01|17020.01|17102.37|16982.37|17141.08|17021.08|17080.11|16960.11|296
1632860100000|2021-09-28 20:15:00|17102.26|16982.26|17223.08|17103.08|17233.29|17113.29|17102.26|16982.26|293
1632860400000|2021-09-28 20:20:00|17222.3|17102.3|17190.29|17070.29|17225.25|17105.25|17182.84|17062.84|292
1632860700000|2021-09-28 20:25:00|17190.22|17070.22|17183.6|17063.6|17190.89|17070.89|17166.16|17046.16|286
1632861000000|2021-09-28 20:30:00|17184.71|17064.71|17196.93|17076.93|17200.09|17080.09|17167.09|17047.09|285
1632861300000|2021-09-28 20:35:00|17197.37|17077.37|17199.3|17079.3|17208.91|17088.91|17191.94|17071.94|293
1632861600000|2021-09-28 20:40:00|17199.93|17079.93|17182.63|17062.63|17199.94|17079.94|17179.41|17059.41|284
1632861900000|2021-09-28 20:45:00|17182.09|17062.09|17174.11|17054.11|17196.2|17076.2|17172.18|17052.18|292
1632862200000|2021-09-28 20:50:00|17174.24|17054.24|17168.73|17048.73|17180.25|17060.25|17162.38|17042.38|292
1632862500000|2021-09-28 20:55:00|17168.47|17048.47|17149.56|17029.56|17176.11|17056.11|17149.56|17029.56|278
1632862800000|2021-09-28 21:00:00|17148.79|17028.79|17176.08|17056.08|17176.53|17056.53|17148.19|17028.19|281
1632863100000|2021-09-28 21:05:00|17176.12|17056.12|17189.48|17069.48|17199.25|17079.25|17165.6|17045.6|285
1632863400000|2021-09-28 21:10:00|17189.03|17069.03|17200.25|17080.25|17203.32|17083.32|17188.97|17068.97|273
1632863700000|2021-09-28 21:15:00|17200.26|17080.26|17223.75|17103.75|17224.41|17104.41|17191.8|17071.8|282
1632864000000|2021-09-28 21:20:00|17223.86|17103.86|17245.4|17125.4|17252.87|17132.87|17223.86|17103.86|289
1632864300000|2021-09-28 21:25:00|17245.27|17125.27|17226.15|17106.15|17246.19|17126.19|17226.15|17106.15|283
1632864600000|2021-09-28 21:30:00|17226.11|17106.11|17210.41|17090.41|17226.7|17106.7|17210.25|17090.25|281
1632864900000|2021-09-28 21:35:00|17210.61|17090.61|17185.62|17065.62|17210.61|17090.61|17185.62|17065.62|288
1632865200000|2021-09-28 21:40:00|17185.63|17065.63|17198.8|17078.8|17199.64|17079.64|17179.12|17059.12|277
1632865500000|2021-09-28 21:45:00|17199.07|17079.07|17180.4|17060.4|17200.07|17080.07|17164.59|17044.59|284
1632865800000|2021-09-28 21:50:00|17180.61|17060.61|17214.05|17094.05|17218.3|17098.3|17178.76|17058.76|291
1632866100000|2021-09-28 21:55:00|17214.14|17094.14|17223.42|17103.42|17223.42|17103.42|17195.64|17075.64|287
1632866400000|2021-09-28 22:00:00|17224.06|17104.06|17163.98|17043.98|17225.62|17105.62|17159.38|17039.38|296
1632866700000|2021-09-28 22:05:00|17162.76|17042.76|17144.85|17024.85|17164.49|17044.49|17144.63|17024.63|294
1632867000000|2021-09-28 22:10:00|17144.76|17024.76|17151.36|17031.36|17156.65|17036.65|17141.05|17021.05|279
1632867300000|2021-09-28 22:15:00|17151.62|17031.62|17125.04|17005.04|17168.67|17048.67|17124.03|17004.03|291
1632867600000|2021-09-28 22:20:00|17125.28|17005.28|17075.93|16955.93|17127.27|17007.27|17075.93|16955.93|288
1632867900000|2021-09-28 22:25:00|17075.91|16955.91|17070.74|16950.74|17091.52|16971.52|17070.74|16950.74|283
1632868200000|2021-09-28 22:30:00|17070.02|16950.02|17101.79|16981.79|17102.09|16982.09|17053.96|16933.96|292
1632868500000|2021-09-28 22:35:00|17101.83|16981.83|17093.39|16973.39|17112.71|16992.71|17093.39|16973.39|281
1632868800000|2021-09-28 22:40:00|17093.1|16973.1|17085.99|16965.99|17103.97|16983.97|17085.05|16965.05|276
1632869100000|2021-09-28 22:45:00|17085.94|16965.94|17083.78|16963.78|17097.44|16977.44|17082.88|16962.88|275
1632869400000|2021-09-28 22:50:00|17084.82|16964.82|17042.67|16922.67|17084.82|16964.82|17036.98|16916.98|280
1632869700000|2021-09-28 22:55:00|17042.61|16922.61|17001.85|16881.85|17043.45|16923.45|17001.85|16881.85|284
1632870000000|2021-09-28 23:00:00|17000.65|16880.65|17022.57|16902.57|17022.57|16902.57|16999.58|16879.58|292
1632870300000|2021-09-28 23:05:00|17022.49|16902.49|17067.92|16947.92|17067.92|16947.92|17022.49|16902.49|274
1632870600000|2021-09-28 23:10:00|17067.45|16947.45|17023.53|16903.53|17072.08|16952.08|17023.53|16903.53|274
1632870900000|2021-09-28 23:15:00|17021.2|16901.2|17012.83|16892.83|17025.62|16905.62|16985.89|16865.89|280
1632871200000|2021-09-28 23:20:00|17013.63|16893.63|17056.48|16936.48|17056.48|16936.48|17012.67|16892.67|278
1632871500000|2021-09-28 23:25:00|17056.91|16936.91|17035.6|16915.6|17070.43|16950.43|17027.76|16907.76|283
1632871800000|2021-09-28 23:30:00|17035.17|16915.17|16970.78|16850.78|17035.66|16915.66|16968.82|16848.82|291
1632872100000|2021-09-28 23:35:00|16970.33|16850.33|16918.95|16798.95|16974.17|16854.17|16918.95|16798.95|295
1632872400000|2021-09-28 23:40:00|16918.83|16798.83|16817.2|16697.2|16927.21|16807.21|16810.47|16690.47|294
1632872700000|2021-09-28 23:45:00|16816.77|16696.77|16798.84|16678.84|16844.69|16724.69|16778.3|16658.3|300
1632873000000|2021-09-28 23:50:00|16797.48|16677.48|16818.11|16698.11|16830.19|16710.19|16777.3|16657.3|297
1632873300000|2021-09-28 23:55:00|16817.27|16697.27|16829.99|16709.99|16838.16|16718.16|16802.56|16682.56|295
1632873600000|2021-09-29 00:00:00|16830.8|16710.8|16880.99|16760.99|16881.73|16761.73|16823.05|16703.05|296
1632873900000|2021-09-29 00:05:00|16881|16761|16901.39|16781.39|16924.24|16804.24|16880.94|16760.94|295
1632874200000|2021-09-29 00:10:00|16901.95|16781.95|16769.52|16649.52|16902.07|16782.07|16767.85|16647.85|297
1632874500000|2021-09-29 00:15:00|16768.97|16648.97|16751.86|16631.86|16782.22|16662.22|16744.61|16624.61|300
1632874800000|2021-09-29 00:20:00|16751.28|16631.28|16804.95|16684.95|16811.95|16691.95|16750.5|16630.5|294
1632875100000|2021-09-29 00:25:00|16804.98|16684.98|16969.4|16849.4|16969.4|16849.4|16804.98|16684.98|298
1632875400000|2021-09-29 00:30:00|16965.68|16845.68|17041.31|16921.31|17042.92|16922.92|16930.65|16810.65|291
1632875700000|2021-09-29 00:35:00|17040.5|16920.5|17098.42|16978.42|17099.37|16979.37|17038.32|16918.32|297
1632876000000|2021-09-29 00:40:00|17098.81|16978.81|17046.91|16926.91|17108.68|16988.68|17030.59|16910.59|293
1632876300000|2021-09-29 00:45:00|17046.82|16926.82|16975.67|16855.67|17048.09|16928.09|16975.67|16855.67|296
1632876600000|2021-09-29 00:50:00|16975.18|16855.18|17034.59|16914.59|17034.59|16914.59|16957.66|16837.66|296
1632876900000|2021-09-29 00:55:00|17034.27|16914.27|17033.37|16913.37|17063.08|16943.08|17030.44|16910.44|293
1632877200000|2021-09-29 01:00:00|17035.09|16915.09|17057.91|16937.91|17065.83|16945.83|17024.73|16904.73|294
1632877500000|2021-09-29 01:05:00|17057.69|16937.69|17088.95|16968.95|17088.95|16968.95|17042.41|16922.41|290
1632877800000|2021-09-29 01:10:00|17089.42|16969.42|17169.33|17049.33|17170.43|17050.43|17089.42|16969.42|295
1632878100000|2021-09-29 01:15:00|17168.98|17048.98|17127.74|17007.74|17169.14|17049.14|17124.33|17004.33|293
1632878400000|2021-09-29 01:20:00|17128.46|17008.46|17158.04|17038.04|17166.1|17046.1|17123.99|17003.99|297
1632878700000|2021-09-29 01:25:00|17157.97|17037.97|17123.43|17003.43|17158.61|17038.61|17116.54|16996.54|291
1632879000000|2021-09-29 01:30:00|17122.72|17002.72|17034.06|16914.06|17122.72|17002.72|17034.06|16914.06|294
1632879300000|2021-09-29 01:35:00|17034.16|16914.16|16967.03|16847.03|17034.55|16914.55|16961.2|16841.2|296
1632879600000|2021-09-29 01:40:00|16967.09|16847.09|16996.35|16876.35|17004.19|16884.19|16967.09|16847.09|287
1632879900000|2021-09-29 01:45:00|16996.87|16876.87|17004.16|16884.16|17007.09|16887.09|16973.54|16853.54|286
1632880200000|2021-09-29 01:50:00|17003.72|16883.72|16999.85|16879.85|17004.07|16884.07|16975.68|16855.68|288
1632880500000|2021-09-29 01:55:00|17000.81|16880.81|17054.77|16934.77|17055.06|16935.06|17000.7|16880.7|290
1632880800000|2021-09-29 02:00:00|17055.44|16935.44|17093.02|16973.02|17094.06|16974.06|17055.44|16935.44|299
1632881100000|2021-09-29 02:05:00|17093.04|16973.04|17137.88|17017.88|17138.77|17018.77|17093.04|16973.04|297
1632881400000|2021-09-29 02:10:00|17138.47|17018.47|17071.64|16951.64|17138.47|17018.47|17070.8|16950.8|290
1632881700000|2021-09-29 02:15:00|17072.42|16952.42|17125.19|17005.19|17138.58|17018.58|17070.05|16950.05|295
1632882000000|2021-09-29 02:20:00|17124.99|17004.99|17099.19|16979.19|17125.77|17005.77|17099.19|16979.19|286
1632882300000|2021-09-29 02:25:00|17098.48|16978.48|17172.36|17052.36|17173.02|17053.02|17091.6|16971.6|291
1632882600000|2021-09-29 02:30:00|17172.79|17052.79|17149.02|17029.02|17194.99|17074.99|17149.02|17029.02|297
1632882900000|2021-09-29 02:35:00|17149.31|17029.31|17142.69|17022.69|17160.03|17040.03|17137.22|17017.22|282
1632883200000|2021-09-29 02:40:00|17142.03|17022.03|17171.18|17051.18|17179.43|17059.43|17131.58|17011.58|287
1632883500000|2021-09-29 02:45:00|17170.85|17050.85|17140.55|17020.55|17171.17|17051.17|17134.05|17014.05|290
1632883800000|2021-09-29 02:50:00|17140.95|17020.95|17167.06|17047.06|17177.58|17057.58|17140.87|17020.87|284
1632884100000|2021-09-29 02:55:00|17166.71|17046.71|17133.07|17013.07|17167.78|17047.78|17133.06|17013.06|289
1632884400000|2021-09-29 03:00:00|17132.83|17012.83|17098.18|16978.18|17143.99|17023.99|17098.18|16978.18|286
1632884700000|2021-09-29 03:05:00|17098|16978|17091.83|16971.83|17110.29|16990.29|17089.62|16969.62|282
1632885000000|2021-09-29 03:10:00|17090.68|16970.68|17101.94|16981.94|17101.97|16981.97|17088.13|16968.13|279
1632885300000|2021-09-29 03:15:00|17101.99|16981.99|17086.05|16966.05|17122.38|17002.38|17076.73|16956.73|290
1632885600000|2021-09-29 03:20:00|17086.21|16966.21|17095.75|16975.75|17113.95|16993.95|17086.21|16966.21|288
1632885900000|2021-09-29 03:25:00|17094.36|16974.36|17122.05|17002.05|17122.15|17002.15|17092.8|16972.8|282
1632886200000|2021-09-29 03:30:00|17122.07|17002.07|17148.86|17028.86|17159.29|17039.29|17122.05|17002.05|286
1632886500000|2021-09-29 03:35:00|17149.17|17029.17|17160.12|17040.12|17162.66|17042.66|17146.31|17026.31|282
1632886800000|2021-09-29 03:40:00|17160.05|17040.05|17159.25|17039.25|17167.56|17047.56|17148.26|17028.26|293
1632887100000|2021-09-29 03:45:00|17159.49|17039.49|17234.43|17114.43|17246.6|17126.6|17152.92|17032.92|295
1632887400000|2021-09-29 03:50:00|17234.09|17114.09|17295.13|17175.13|17302.68|17182.68|17230.9|17110.9|295
1632887700000|2021-09-29 03:55:00|17292.26|17172.26|17287.46|17167.46|17297.66|17177.66|17271.8|17151.8|288
1632888000000|2021-09-29 04:00:00|17288.13|17168.13|17313.49|17193.49|17317.8|17197.8|17288.03|17168.03|296
1632888300000|2021-09-29 04:05:00|17313.79|17193.79|17424.03|17304.03|17425.26|17305.26|17313.79|17193.79|298
1632888600000|2021-09-29 04:10:00|17424.42|17304.42|17405.27|17285.27|17433.52|17313.52|17403.9|17283.9|294
1632888900000|2021-09-29 04:15:00|17405.17|17285.17|17391.18|17271.18|17411.3|17291.3|17391.18|17271.18|290
1632889200000|2021-09-29 04:20:00|17390.86|17270.86|17385.45|17265.45|17390.86|17270.86|17374.13|17254.13|282
1632889500000|2021-09-29 04:25:00|17385.67|17265.67|17379.84|17259.84|17395.35|17275.35|17379.84|17259.84|287
1632889800000|2021-09-29 04:30:00|17379.76|17259.76|17382.92|17262.92|17400.53|17280.53|17374.76|17254.76|288
1632890100000|2021-09-29 04:35:00|17383.07|17263.07|17397.42|17277.42|17412.75|17292.75|17380.9|17260.9|286
1632890400000|2021-09-29 04:40:00|17399.23|17279.23|17396.87|17276.87|17401.77|17281.77|17387.35|17267.35|274
1632890700000|2021-09-29 04:45:00|17396.9|17276.9|17394|17274|17410.7|17290.7|17393.74|17273.74|280
1632891000000|2021-09-29 04:50:00|17393.89|17273.89|17349.89|17229.89|17393.89|17273.89|17348.11|17228.11|282
1632891300000|2021-09-29 04:55:00|17349.93|17229.93|17354|17234|17362.8|17242.8|17338.97|17218.97|287
1632891600000|2021-09-29 05:00:00|17354.57|17234.57|17385.46|17265.46|17387.92|17267.92|17354.3|17234.3|286
1632891900000|2021-09-29 05:05:00|17385.6|17265.6|17352.12|17232.12|17392.18|17272.18|17351.54|17231.54|275
1632892200000|2021-09-29 05:10:00|17352.2|17232.2|17303.38|17183.38|17352.2|17232.2|17300.99|17180.99|283
1632892500000|2021-09-29 05:15:00|17303.54|17183.54|17274.05|17154.05|17307.87|17187.87|17273.91|17153.91|293
1632892800000|2021-09-29 05:20:00|17273.72|17153.72|17303.7|17183.7|17305.86|17185.86|17272.13|17152.13|288
1632893100000|2021-09-29 05:25:00|17304.03|17184.03|17296.5|17176.5|17305.14|17185.14|17285.56|17165.56|277
1632893400000|2021-09-29 05:30:00|17296.31|17176.31|17284.69|17164.69|17307.64|17187.64|17278.71|17158.71|289
1632893700000|2021-09-29 05:35:00|17283.85|17163.85|17300.36|17180.36|17300.48|17180.48|17279.89|17159.89|255
1632894000000|2021-09-29 05:40:00|17300.14|17180.14|17340.15|17220.15|17351.35|17231.35|17299.28|17179.28|271
1632894300000|2021-09-29 05:45:00|17340.48|17220.48|17338.42|17218.42|17352.69|17232.69|17336.64|17216.64|282
1632894600000|2021-09-29 05:50:00|17338.75|17218.75|17359.97|17239.97|17361.39|17241.39|17338.51|17218.51|276
1632894900000|2021-09-29 05:55:00|17360.01|17240.01|17364.77|17244.77|17364.77|17244.77|17343.31|17223.31|276
1632895200000|2021-09-29 06:00:00|17365|17245|17385.09|17265.09|17411.47|17291.47|17364.43|17244.43|292
1632895500000|2021-09-29 06:05:00|17385.13|17265.13|17349.22|17229.22|17386.24|17266.24|17348.76|17228.76|290
1632895800000|2021-09-29 06:10:00|17349.54|17229.54|17335.87|17215.87|17350.23|17230.23|17332.41|17212.41|281
1632896100000|2021-09-29 06:15:00|17336.03|17216.03|17330.27|17210.27|17364.36|17244.36|17328.31|17208.31|290
1632896400000|2021-09-29 06:20:00|17330.92|17210.92|17360.65|17240.65|17360.9|17240.9|17328.29|17208.29|277
1632896700000|2021-09-29 06:25:00|17360.66|17240.66|17355.22|17235.22|17361.47|17241.47|17345.99|17225.99|273
1632897000000|2021-09-29 06:30:00|17355.79|17235.79|17367.25|17247.25|17367.25|17247.25|17349.3|17229.3|144
1632897300000|2021-09-29 06:35:00|17373.23|17253.23|17368.5|17248.5|17373.23|17253.23|17361.81|17241.81|267
1632897600000|2021-09-29 06:40:00|17368.51|17248.51|17382.82|17262.82|17410.23|17290.23|17366.93|17246.93|292
1632897900000|2021-09-29 06:45:00|17382.61|17262.61|17453.23|17333.23|17453.23|17333.23|17382.39|17262.39|295
1632898200000|2021-09-29 06:50:00|17453.32|17333.32|17464.34|17344.34|17464.34|17344.34|17442.33|17322.33|292
1632898500000|2021-09-29 06:55:00|17464.67|17344.67|17497.15|17377.15|17498.35|17378.35|17454.2|17334.2|290
1632898800000|2021-09-29 07:00:00|17496.74|17376.74|17486.98|17366.98|17498.9|17378.9|17485.85|17365.85|219
1632899100000|2021-09-29 07:05:00|17485.64|17365.64|17477.03|17357.03|17485.75|17365.75|17477.03|17357.03|195
1632899400000|2021-09-29 07:10:00|17477.17|17357.17|17465.37|17345.37|17478.2|17358.2|17465.24|17345.24|208
1632899700000|2021-09-29 07:15:00|17465.32|17345.32|17477|17357|17477.45|17357.45|17464.18|17344.18|161
1632900000000|2021-09-29 07:20:00|17477.27|17357.27|17484.53|17364.53|17503.5|17383.5|17477.27|17357.27|227
1632900300000|2021-09-29 07:25:00|17484.5|17364.5|17500.09|17380.09|17500.35|17380.35|17477.72|17357.72|188
1632900600000|2021-09-29 07:30:00|17499.88|17379.88|17478.28|17358.28|17500.32|17380.32|17477.54|17357.54|198
1632900900000|2021-09-29 07:35:00|17478.19|17358.19|17467.73|17347.73|17478.19|17358.19|17466.1|17346.1|181
1632901200000|2021-09-29 07:40:00|17468.08|17348.08|17456.81|17336.81|17468.5|17348.5|17455.97|17335.97|202
1632901500000|2021-09-29 07:45:00|17456.95|17336.95|17455.72|17335.72|17469.38|17349.38|17455.5|17335.5|193
1632901800000|2021-09-29 07:50:00|17455.66|17335.66|17466.03|17346.03|17466.03|17346.03|17454.53|17334.53|201
1632902100000|2021-09-29 07:55:00|17465.96|17345.96|17487.11|17367.11|17487.11|17367.11|17465.64|17345.64|186
1632902400000|2021-09-29 08:00:00|17487.23|17367.23|17487.55|17367.55|17498.19|17378.19|17475.14|17355.14|234
1632902700000|2021-09-29 08:05:00|17487.6|17367.6|17461.32|17341.32|17487.6|17367.6|17461.32|17341.32|190
1632903000000|2021-09-29 08:10:00|17461.34|17341.34|17470.4|17350.4|17471.02|17351.02|17453.42|17333.42|204
1632903300000|2021-09-29 08:15:00|17470.57|17350.57|17439.2|17319.2|17470.68|17350.68|17438.97|17318.97|225
1632903600000|2021-09-29 08:20:00|17439.21|17319.21|17429.66|17309.66|17439.21|17319.21|17429.3|17309.3|214
1632903900000|2021-09-29 08:25:00|17429.63|17309.63|17440.81|17320.81|17441.76|17321.76|17411.51|17291.51|257
1632904200000|2021-09-29 08:30:00|17440.86|17320.86|17467.6|17347.6|17484.32|17364.32|17440.75|17320.75|219
1632904500000|2021-09-29 08:35:00|17467.7|17347.7|17410.81|17290.81|17468.18|17348.18|17407.3|17287.3|243
1632904800000|2021-09-29 08:40:00|17411.02|17291.02|17420.6|17300.6|17424.61|17304.61|17410.59|17290.59|225
1632905100000|2021-09-29 08:45:00|17420.58|17300.58|17433.11|17313.11|17437.16|17317.16|17420.29|17300.29|194
1632905400000|2021-09-29 08:50:00|17432.61|17312.61|17438.93|17318.93|17438.93|17318.93|17432.42|17312.42|172
1632905700000|2021-09-29 08:55:00|17439.09|17319.09|17451.13|17331.13|17453.9|17333.9|17438.03|17318.03|182
1632906000000|2021-09-29 09:00:00|17451.47|17331.47|17368.08|17248.08|17451.47|17331.47|17366.95|17246.95|269
1632906300000|2021-09-29 09:05:00|17368.02|17248.02|17389.82|17269.82|17412.88|17292.88|17366.15|17246.15|279
1632906600000|2021-09-29 09:10:00|17389.71|17269.71|17375.52|17255.52|17402.5|17282.5|17375.52|17255.52|240
1632906900000|2021-09-29 09:15:00|17375.42|17255.42|17370.62|17250.62|17394.45|17274.45|17367.85|17247.85|228
1632907200000|2021-09-29 09:20:00|17370.44|17250.44|17379.08|17259.08|17382.71|17262.71|17360.61|17240.61|211
1632907500000|2021-09-29 09:25:00|17379.06|17259.06|17397.3|17277.3|17399.67|17279.67|17375.56|17255.56|212
1632907800000|2021-09-29 09:30:00|17397.82|17277.82|17385.62|17265.62|17405.1|17285.1|17382.12|17262.12|227
1632908100000|2021-09-29 09:35:00|17385.31|17265.31|17351.82|17231.82|17389.9|17269.9|17347.31|17227.31|250
1632908400000|2021-09-29 09:40:00|17350.89|17230.89|17347.29|17227.29|17364.61|17244.61|17346.72|17226.72|201
1632908700000|2021-09-29 09:45:00|17347.46|17227.46|17363.67|17243.67|17364.81|17244.81|17346.7|17226.7|190
1632909000000|2021-09-29 09:50:00|17363.69|17243.69|17354.05|17234.05|17375.8|17255.8|17354.02|17234.02|191
1632909300000|2021-09-29 09:55:00|17354.06|17234.06|17378.7|17258.7|17381.01|17261.01|17351.73|17231.73|201
1632909600000|2021-09-29 10:00:00|17378.77|17258.77|17625.82|17505.82|17645.1|17525.1|17376.76|17256.76|299
1632909900000|2021-09-29 10:05:00|17625.72|17505.72|17544.08|17424.08|17629.81|17509.81|17544.08|17424.08|281
1632910200000|2021-09-29 10:10:00|17543.57|17423.57|17598.72|17478.72|17598.72|17478.72|17504.15|17384.15|279
1632910500000|2021-09-29 10:15:00|17598.71|17478.71|17563.39|17443.39|17627.31|17507.31|17563.39|17443.39|262
1632910800000|2021-09-29 10:20:00|17563.35|17443.35|17561.34|17441.34|17564.5|17444.5|17538.89|17418.89|252
1632911100000|2021-09-29 10:25:00|17561.53|17441.53|17604.09|17484.09|17605.65|17485.65|17561.53|17441.53|251
1632911400000|2021-09-29 10:30:00|17604.03|17484.03|17634.41|17514.41|17635.44|17515.44|17571.06|17451.06|245
1632911700000|2021-09-29 10:35:00|17638.18|17518.18|17667.3|17547.3|17679.28|17559.28|17636.89|17516.89|264
1632912000000|2021-09-29 10:40:00|17667.35|17547.35|17666.06|17546.06|17669.17|17549.17|17646.44|17526.44|253
1632912300000|2021-09-29 10:45:00|17666.43|17546.43|17708.08|17588.08|17728.67|17608.67|17666.19|17546.19|285
1632912600000|2021-09-29 10:50:00|17706.62|17586.62|17731.36|17611.36|17731.36|17611.36|17699.57|17579.57|269
1632912900000|2021-09-29 10:55:00|17731.19|17611.19|17716.75|17596.75|17731.94|17611.94|17716.36|17596.36|231
1632913200000|2021-09-29 11:00:00|17716.76|17596.76|17668.56|17548.56|17719.12|17599.12|17663.08|17543.08|254
1632913500000|2021-09-29 11:05:00|17668.39|17548.39|17638.11|17518.11|17675.58|17555.58|17637.97|17517.97|230
1632913800000|2021-09-29 11:10:00|17638.12|17518.12|17646.04|17526.04|17664.48|17544.48|17637.62|17517.62|250
1632914100000|2021-09-29 11:15:00|17645.86|17525.86|17618.5|17498.5|17646.77|17526.77|17618.5|17498.5|194
1632914400000|2021-09-29 11:20:00|17618.51|17498.51|17671.97|17551.97|17677.82|17557.82|17610.1|17490.1|264
1632914700000|2021-09-29 11:25:00|17671.99|17551.99|17671.35|17551.35|17672.28|17552.28|17650.12|17530.12|234
1632915000000|2021-09-29 11:30:00|17671.87|17551.87|17650.43|17530.43|17692.75|17572.75|17636.22|17516.22|254
1632915300000|2021-09-29 11:35:00|17651.01|17531.01|17638.35|17518.35|17659.54|17539.54|17637.78|17517.78|203
1632915600000|2021-09-29 11:40:00|17638.47|17518.47|17632.51|17512.51|17642.29|17522.29|17615.58|17495.58|225
1632915900000|2021-09-29 11:45:00|17635.47|17515.47|17656.36|17536.36|17656.91|17536.91|17633.5|17513.5|220
1632916200000|2021-09-29 11:50:00|17656.18|17536.18|17695.23|17575.23|17695.23|17575.23|17655.48|17535.48|219
1632916500000|2021-09-29 11:55:00|17695.32|17575.32|17698.19|17578.19|17702.86|17582.86|17694.79|17574.79|231
1632916800000|2021-09-29 12:00:00|17695.72|17575.72|17717.57|17597.57|17717.71|17597.71|17695.71|17575.71|250
1632917100000|2021-09-29 12:05:00|17717.3|17597.3|17711.77|17591.77|17717.58|17597.58|17677.41|17557.41|244
1632917400000|2021-09-29 12:10:00|17711.87|17591.87|17733.38|17613.38|17737.69|17617.69|17709.08|17589.08|245
1632917700000|2021-09-29 12:15:00|17733.33|17613.33|17785.55|17665.55|17792.53|17672.53|17709.48|17589.48|268
1632918000000|2021-09-29 12:20:00|17785.76|17665.76|17738.55|17618.55|17808.44|17688.44|17735.57|17615.57|254
1632918300000|2021-09-29 12:25:00|17738.48|17618.48|17650.15|17530.15|17738.48|17618.48|17648.53|17528.53|267
1632918600000|2021-09-29 12:30:00|17650.11|17530.11|17693.42|17573.42|17695.17|17575.17|17650.11|17530.11|246
1632918900000|2021-09-29 12:35:00|17692.72|17572.72|17516.18|17396.18|17694.97|17574.97|17508.79|17388.79|277
1632919200000|2021-09-29 12:40:00|17516.04|17396.04|17549.82|17429.82|17550.72|17430.72|17507.51|17387.51|295
1632919500000|2021-09-29 12:45:00|17549.98|17429.98|17579.23|17459.23|17579.27|17459.27|17524.3|17404.3|289
1632919800000|2021-09-29 12:50:00|17579.93|17459.93|17586.35|17466.35|17599.19|17479.19|17569.44|17449.44|286
1632920100000|2021-09-29 12:55:00|17586.79|17466.79|17559.46|17439.46|17596.77|17476.77|17549.19|17429.19|282
1632920400000|2021-09-29 13:00:00|17560.25|17440.25|17621.71|17501.71|17621.71|17501.71|17558.58|17438.58|297
1632920700000|2021-09-29 13:05:00|17621.37|17501.37|17630|17510|17660.06|17540.06|17621.16|17501.16|297
1632921000000|2021-09-29 13:10:00|17630.22|17510.22|17572.09|17452.09|17634.51|17514.51|17570.49|17450.49|291
1632921300000|2021-09-29 13:15:00|17572.81|17452.81|17540.51|17420.51|17608.89|17488.89|17540.51|17420.51|294
1632921600000|2021-09-29 13:20:00|17539.71|17419.71|17540.56|17420.56|17549.48|17429.48|17514.35|17394.35|293
1632921900000|2021-09-29 13:25:00|17540.74|17420.74|17533.52|17413.52|17540.74|17420.74|17521.79|17401.79|284
1632922200000|2021-09-29 13:30:00|17533.55|17413.55|17567.36|17447.36|17585.65|17465.65|17533.55|17413.55|296
1632922500000|2021-09-29 13:35:00|17566.81|17446.81|17496.91|17376.91|17567.13|17447.13|17494.61|17374.61|287
1632922800000|2021-09-29 13:40:00|17495.32|17375.32|17498.78|17378.78|17509.8|17389.8|17486.69|17366.69|286
1632923100000|2021-09-29 13:45:00|17498.06|17378.06|17510.93|17390.93|17515.99|17395.99|17484.35|17364.35|289
1632923400000|2021-09-29 13:50:00|17511.21|17391.21|17552.06|17432.06|17575.72|17455.72|17510.36|17390.36|291
1632923700000|2021-09-29 13:55:00|17552.9|17432.9|17596.66|17476.66|17603.29|17483.29|17552.9|17432.9|293
1632924000000|2021-09-29 14:00:00|17596.53|17476.53|17626.19|17506.19|17626.19|17506.19|17596.14|17476.14|291
1632924300000|2021-09-29 14:05:00|17625.69|17505.69|17604.57|17484.57|17639.96|17519.96|17604.17|17484.17|282
1632924600000|2021-09-29 14:10:00|17604.79|17484.79|17607|17487|17610.56|17490.56|17596.04|17476.04|286
1632924900000|2021-09-29 14:15:00|17607.33|17487.33|17616.99|17496.99|17625.78|17505.78|17607.26|17487.26|275
1632925200000|2021-09-29 14:20:00|17617.01|17497.01|17657.3|17537.3|17668.57|17548.57|17616.51|17496.51|289
1632925500000|2021-09-29 14:25:00|17656.88|17536.88|17659.95|17539.95|17676.75|17556.75|17652.8|17532.8|279
1632925800000|2021-09-29 14:30:00|17659.01|17539.01|17589.98|17469.98|17659.01|17539.01|17582.25|17462.25|290
1632926100000|2021-09-29 14:35:00|17589.73|17469.73|17580.17|17460.17|17593.73|17473.73|17577.53|17457.53|270
1632926400000|2021-09-29 14:40:00|17580.32|17460.32|17598.56|17478.56|17598.56|17478.56|17576.74|17456.74|278
1632926700000|2021-09-29 14:45:00|17599.37|17479.37|17616.66|17496.66|17617.23|17497.23|17575.78|17455.78|283
1632927000000|2021-09-29 14:50:00|17616.35|17496.35|17647.52|17527.52|17647.8|17527.8|17614.62|17494.62|283
1632927300000|2021-09-29 14:55:00|17647.99|17527.99|17627.32|17507.32|17650.16|17530.16|17623.05|17503.05|283
1632927600000|2021-09-29 15:00:00|17627.88|17507.88|17653.8|17533.8|17653.8|17533.8|17624.33|17504.33|291
1632927900000|2021-09-29 15:05:00|17654.08|17534.08|17673.47|17553.47|17674.34|17554.34|17649.32|17529.32|293
1632928200000|2021-09-29 15:10:00|17673.45|17553.45|17658.13|17538.13|17674.2|17554.2|17652.51|17532.51|279
1632928500000|2021-09-29 15:15:00|17658.69|17538.69|17633.25|17513.25|17660.59|17540.59|17628.45|17508.45|278
1632928800000|2021-09-29 15:20:00|17633.29|17513.29|17607.73|17487.73|17638.41|17518.41|17598.19|17478.19|284
1632929100000|2021-09-29 15:25:00|17607.28|17487.28|17589.41|17469.41|17607.28|17487.28|17584.75|17464.75|287
1632929400000|2021-09-29 15:30:00|17589.49|17469.49|17504.51|17384.51|17592.27|17472.27|17504.51|17384.51|298
1632929700000|2021-09-29 15:35:00|17504.38|17384.38|17424.24|17304.24|17504.38|17384.38|17423|17303|297
1632930000000|2021-09-29 15:40:00|17421.83|17301.83|17400.21|17280.21|17421.83|17301.83|17338.41|17218.41|300
1632930300000|2021-09-29 15:45:00|17400.5|17280.5|17378.95|17258.95|17403.37|17283.37|17364.83|17244.83|294
1632930600000|2021-09-29 15:50:00|17378.83|17258.83|17365.93|17245.93|17390.84|17270.84|17354.21|17234.21|290
1632930900000|2021-09-29 15:55:00|17365.84|17245.84|17332.36|17212.36|17365.96|17245.96|17308.68|17188.68|297
1632931200000|2021-09-29 16:00:00|17332.74|17212.74|17381.22|17261.22|17381.22|17261.22|17332.74|17212.74|290
1632931500000|2021-09-29 16:05:00|17381.47|17261.47|17353.94|17233.94|17401.29|17281.29|17353.14|17233.14|291
1632931800000|2021-09-29 16:10:00|17353.56|17233.56|17349.33|17229.33|17371.82|17251.82|17335.43|17215.43|292
1632932100000|2021-09-29 16:15:00|17350.76|17230.76|17356.94|17236.94|17376.95|17256.95|17348.68|17228.68|284
1632932400000|2021-09-29 16:20:00|17357.04|17237.04|17261.14|17141.14|17359.2|17239.2|17255.03|17135.03|290
1632932700000|2021-09-29 16:25:00|17260.59|17140.59|17290.58|17170.58|17290.58|17170.58|17259.18|17139.18|291
1632933000000|2021-09-29 16:30:00|17290.3|17170.3|17290.55|17170.55|17309.49|17189.49|17278.43|17158.43|298
1632933300000|2021-09-29 16:35:00|17289.92|17169.92|17249.03|17129.03|17289.92|17169.92|17245.24|17125.24|288
1632933600000|2021-09-29 16:40:00|17249.14|17129.14|17262.26|17142.26|17271.66|17151.66|17235.46|17115.46|293
1632933900000|2021-09-29 16:45:00|17262.3|17142.3|17270.95|17150.95|17278.35|17158.35|17245.89|17125.89|291
1632934200000|2021-09-29 16:50:00|17271.15|17151.15|17286.29|17166.29|17314.37|17194.37|17271.14|17151.14|283
1632934500000|2021-09-29 16:55:00|17286.3|17166.3|17278.29|17158.29|17301.08|17181.08|17278.29|17158.29|287
1632934800000|2021-09-29 17:00:00|17277.41|17157.41|17265.38|17145.38|17286.17|17166.17|17261.16|17141.16|281
1632935100000|2021-09-29 17:05:00|17265.28|17145.28|17263.67|17143.67|17273.27|17153.27|17242.12|17122.12|285
1632935400000|2021-09-29 17:10:00|17265.62|17145.62|17257.8|17137.8|17279.94|17159.94|17256.03|17136.03|273
1632935700000|2021-09-29 17:15:00|17257.63|17137.63|17294.9|17174.9|17299.84|17179.84|17241.48|17121.48|294
1632936000000|2021-09-29 17:20:00|17295.05|17175.05|17292.79|17172.79|17302.36|17182.36|17285.55|17165.55|277
1632936300000|2021-09-29 17:25:00|17292.9|17172.9|17291.14|17171.14|17303.22|17183.22|17289.36|17169.36|276
1632936600000|2021-09-29 17:30:00|17291.32|17171.32|17277.54|17157.54|17291.32|17171.32|17256.36|17136.36|292
1632936900000|2021-09-29 17:35:00|17277.56|17157.56|17263.63|17143.63|17277.56|17157.56|17260.07|17140.07|276
1632937200000|2021-09-29 17:40:00|17263.33|17143.33|17218.53|17098.53|17263.33|17143.33|17208.57|17088.57|287
1632937500000|2021-09-29 17:45:00|17218.39|17098.39|17164.51|17044.51|17218.39|17098.39|17137.63|17017.63|294
1632937800000|2021-09-29 17:50:00|17164.52|17044.52|17157.48|17037.48|17170.23|17050.23|17150.92|17030.92|291
1632938100000|2021-09-29 17:55:00|17158.25|17038.25|17117.66|16997.66|17160.45|17040.45|17115.05|16995.05|292
1632938400000|2021-09-29 18:00:00|17117.02|16997.02|17106.31|16986.31|17135.86|17015.86|17095.34|16975.34|292
1632938700000|2021-09-29 18:05:00|17107.06|16987.06|17142.78|17022.78|17142.99|17022.99|17083.43|16963.43|297
1632939000000|2021-09-29 18:10:00|17142.94|17022.94|17206.43|17086.43|17213.94|17093.94|17142.74|17022.74|288
1632939300000|2021-09-29 18:15:00|17206.06|17086.06|17201.99|17081.99|17243.16|17123.16|17198.52|17078.52|294
1632939600000|2021-09-29 18:20:00|17201.86|17081.86|17205.17|17085.17|17205.67|17085.67|17176.97|17056.97|293
1632939900000|2021-09-29 18:25:00|17205.19|17085.19|17174.05|17054.05|17205.35|17085.35|17173.15|17053.15|291
1632940200000|2021-09-29 18:30:00|17174.53|17054.53|17147.81|17027.81|17174.66|17054.66|17142.15|17022.15|286
1632940500000|2021-09-29 18:35:00|17147.61|17027.61|17160.93|17040.93|17175.02|17055.02|17140.47|17020.47|286
1632940800000|2021-09-29 18:40:00|17161.63|17041.63|17168.14|17048.14|17178.12|17058.12|17150.94|17030.94|288
1632941100000|2021-09-29 18:45:00|17167.71|17047.71|17107.6|16987.6|17167.71|17047.71|17095.99|16975.99|293
1632941400000|2021-09-29 18:50:00|17108.62|16988.62|17144.57|17024.57|17144.57|17024.57|17108.2|16988.2|290
1632941700000|2021-09-29 18:55:00|17145.54|17025.54|17135.53|17015.53|17151.91|17031.91|17113.28|16993.28|294
1632942000000|2021-09-29 19:00:00|17135.17|17015.17|17096.99|16976.99|17135.96|17015.96|17096.99|16976.99|291
1632942300000|2021-09-29 19:05:00|17096.79|16976.79|17173.95|17053.95|17174.47|17054.47|17091.83|16971.83|290
1632942600000|2021-09-29 19:10:00|17173.97|17053.97|17156.79|17036.79|17178.47|17058.47|17145.36|17025.36|289
1632942900000|2021-09-29 19:15:00|17156.29|17036.29|17213.28|17093.28|17215.37|17095.37|17149.11|17029.11|282
1632943200000|2021-09-29 19:20:00|17213.42|17093.42|17133.12|17013.12|17213.42|17093.42|17131.34|17011.34|286
1632943500000|2021-09-29 19:25:00|17133.25|17013.25|17149.06|17029.06|17151.96|17031.96|17130.64|17010.64|286
1632943800000|2021-09-29 19:30:00|17149.28|17029.28|17144.69|17024.69|17150.83|17030.83|17134.33|17014.33|277
1632944100000|2021-09-29 19:35:00|17144.75|17024.75|17117.89|16997.89|17148.26|17028.26|17116.73|16996.73|285
1632944400000|2021-09-29 19:40:00|17117.86|16997.86|17109.52|16989.52|17117.86|16997.86|17099.09|16979.09|280
1632944700000|2021-09-29 19:45:00|17111.38|16991.38|17140.18|17020.18|17140.5|17020.5|17104.93|16984.93|281
1632945000000|2021-09-29 19:50:00|17140.4|17020.4|17087.39|16967.39|17140.4|17020.4|17084.8|16964.8|279
1632945300000|2021-09-29 19:55:00|17087.12|16967.12|17086.91|16966.91|17088.24|16968.24|17067.64|16947.64|285
1632945600000|2021-09-29 20:00:00|17087.68|16967.68|17094.8|16974.8|17095.51|16975.51|17066.96|16946.96|290
1632945900000|2021-09-29 20:05:00|17094.56|16974.56|17056.07|16936.07|17096.22|16976.22|17048.58|16928.58|293
1632946200000|2021-09-29 20:10:00|17055.88|16935.88|17001.7|16881.7|17072.91|16952.91|17001.7|16881.7|300
1632946500000|2021-09-29 20:15:00|17001.88|16881.88|16966.65|16846.65|17002.57|16882.57|16945.89|16825.89|300
1632946800000|2021-09-29 20:20:00|16968.25|16848.25|17031.35|16911.35|17048|16928|16967.3|16847.3|295
1632947100000|2021-09-29 20:25:00|17030.87|16910.87|16989.17|16869.17|17038.83|16918.83|16987.84|16867.84|288
1632947400000|2021-09-29 20:30:00|16989.39|16869.39|17006.94|16886.94|17022.04|16902.04|16960.11|16840.11|294
1632947700000|2021-09-29 20:35:00|17006.96|16886.96|16997.81|16877.81|17032.91|16912.91|16997.59|16877.59|290
1632948000000|2021-09-29 20:40:00|16997.72|16877.72|17000.65|16880.65|17021.54|16901.54|16973.98|16853.98|291
1632948300000|2021-09-29 20:45:00|17000.06|16880.06|17000.19|16880.19|17006.04|16886.04|16979.35|16859.35|295
1632948600000|2021-09-29 20:50:00|17000.15|16880.15|16997.91|16877.91|17000.15|16880.15|16969.57|16849.57|283
1632948900000|2021-09-29 20:55:00|16997.82|16877.82|17074.29|16954.29|17085.45|16965.45|16996.09|16876.09|294
1632949200000|2021-09-29 21:00:00|17073.99|16953.99|17124.77|17004.77|17124.77|17004.77|17063.87|16943.87|295
1632949500000|2021-09-29 21:05:00|17125.23|17005.23|17088.15|16968.15|17125.64|17005.64|17084.47|16964.47|286
1632949800000|2021-09-29 21:10:00|17088.13|16968.13|17027.45|16907.45|17088.13|16968.13|17027.45|16907.45|279
1632950100000|2021-09-29 21:15:00|17027.41|16907.41|17048.11|16928.11|17049.35|16929.35|17015.86|16895.86|295
1632950400000|2021-09-29 21:20:00|17047.91|16927.91|17059.38|16939.38|17074.01|16954.01|17047.91|16927.91|292
1632950700000|2021-09-29 21:25:00|17059.6|16939.6|17077.45|16957.45|17078.86|16958.86|17057.14|16937.14|285
1632951000000|2021-09-29 21:30:00|17077.41|16957.41|17088.01|16968.01|17092.2|16972.2|17076.91|16956.91|285
1632951300000|2021-09-29 21:35:00|17087.72|16967.72|17071.45|16951.45|17088.99|16968.99|17063.34|16943.34|277
1632951600000|2021-09-29 21:40:00|17071.39|16951.39|17087.59|16967.59|17091.09|16971.09|17070.69|16950.69|284
1632951900000|2021-09-29 21:45:00|17087.69|16967.69|17120.23|17000.23|17127.01|17007.01|17087.43|16967.43|286
1632952200000|2021-09-29 21:50:00|17120.1|17000.1|17108.31|16988.31|17121|17001|17105.29|16985.29|276
1632952500000|2021-09-29 21:55:00|17108.25|16988.25|17114.95|16994.95|17119.2|16999.2|17096.02|16976.02|255
1632952800000|2021-09-29 22:00:00|17114.86|16994.86|17104.52|16984.52|17130.52|17010.52|17104.01|16984.01|287
1632953100000|2021-09-29 22:05:00|17104.34|16984.34|17081.41|16961.41|17104.52|16984.52|17080.96|16960.96|285
1632953400000|2021-09-29 22:10:00|17081.18|16961.18|17104.37|16984.37|17115.76|16995.76|17074.71|16954.71|294
1632953700000|2021-09-29 22:15:00|17104|16984|17111.67|16991.67|17115.49|16995.49|17100.37|16980.37|283
1632954000000|2021-09-29 22:20:00|17111.61|16991.61|17076.71|16956.71|17111.7|16991.7|17072|16952|282
1632954300000|2021-09-29 22:25:00|17077.06|16957.06|17102.47|16982.47|17104.33|16984.33|17067.94|16947.94|286
1632954600000|2021-09-29 22:30:00|17102.41|16982.41|17153.65|17033.65|17153.65|17033.65|17100.46|16980.46|286
1632954900000|2021-09-29 22:35:00|17153.83|17033.83|17144.14|17024.14|17157.74|17037.74|17139.48|17019.48|286
1632955200000|2021-09-29 22:40:00|17144.23|17024.23|17205.43|17085.43|17212.03|17092.03|17143.47|17023.47|291
1632955500000|2021-09-29 22:45:00|17205.24|17085.24|17187.89|17067.89|17205.24|17085.24|17160.74|17040.74|290
1632955800000|2021-09-29 22:50:00|17187.84|17067.84|17221.52|17101.52|17221.88|17101.88|17187.78|17067.78|287
1632956100000|2021-09-29 22:55:00|17220.93|17100.93|17197.13|17077.13|17221.32|17101.32|17195.59|17075.59|274
1632956400000|2021-09-29 23:00:00|17196.6|17076.6|17162.17|17042.17|17196.97|17076.97|17162.17|17042.17|272
1632956700000|2021-09-29 23:05:00|17162.11|17042.11|17210.98|17090.98|17220.36|17100.36|17158.6|17038.6|268
1632957000000|2021-09-29 23:10:00|17212.3|17092.3|17198.87|17078.87|17232.06|17112.06|17195.85|17075.85|281
1632957300000|2021-09-29 23:15:00|17198.85|17078.85|17186.6|17066.6|17199.29|17079.29|17176.14|17056.14|276
1632957600000|2021-09-29 23:20:00|17186.54|17066.54|17211.52|17091.52|17211.58|17091.58|17174.75|17054.75|281
1632957900000|2021-09-29 23:25:00|17211.76|17091.76|17209.14|17089.14|17213.11|17093.11|17197.01|17077.01|273
1632958200000|2021-09-29 23:30:00|17209.07|17089.07|17205.99|17085.99|17234.46|17114.46|17201.96|17081.96|290
1632958500000|2021-09-29 23:35:00|17205.94|17085.94|17220.23|17100.23|17223.53|17103.53|17198.87|17078.87|286
1632958800000|2021-09-29 23:40:00|17219.69|17099.69|17239.37|17119.37|17239.37|17119.37|17208.61|17088.61|279
1632959100000|2021-09-29 23:45:00|17239.41|17119.41|17249.81|17129.81|17253.63|17133.63|17238.05|17118.05|282
1632959400000|2021-09-29 23:50:00|17249.2|17129.2|17277.21|17157.21|17281.33|17161.33|17249.04|17129.04|289
1632959700000|2021-09-29 23:55:00|17277.34|17157.34|17290.01|17170.01|17293.08|17173.08|17270.24|17150.24|287
1632960000000|2021-09-30 00:00:00|17289.98|17169.98|17259.66|17139.66|17290.12|17170.12|17255.97|17135.97|292
1632960300000|2021-09-30 00:05:00|17258.97|17138.97|17238.67|17118.67|17260.81|17140.81|17220.4|17100.4|282
1632960600000|2021-09-30 00:10:00|17238.54|17118.54|17269.01|17149.01|17269.14|17149.14|17229.89|17109.89|292
1632960900000|2021-09-30 00:15:00|17268.99|17148.99|17368.58|17248.58|17370.69|17250.69|17268.87|17148.87|299
1632961200000|2021-09-30 00:20:00|17368.34|17248.34|17365.45|17245.45|17371.34|17251.34|17355.07|17235.07|288
1632961500000|2021-09-30 00:25:00|17365.76|17245.76|17365.13|17245.13|17374.35|17254.35|17361.64|17241.64|287
1632961800000|2021-09-30 00:30:00|17365.29|17245.29|17323.45|17203.45|17373.58|17253.58|17319.56|17199.56|291
1632962100000|2021-09-30 00:35:00|17324.25|17204.25|17347.41|17227.41|17348.57|17228.57|17317.06|17197.06|280
1632962400000|2021-09-30 00:40:00|17347.1|17227.1|17466.09|17346.09|17472.6|17352.6|17334.39|17214.39|293
1632962700000|2021-09-30 00:45:00|17465.48|17345.48|17549.4|17429.4|17550.8|17430.8|17465.22|17345.22|298
1632963000000|2021-09-30 00:50:00|17549.5|17429.5|17592.17|17472.17|17592.54|17472.54|17545.28|17425.28|297
1632963300000|2021-09-30 00:55:00|17593.13|17473.13|17619.37|17499.37|17619.74|17499.74|17592.66|17472.66|298
1632963600000|2021-09-30 01:00:00|17618.69|17498.69|17588.39|17468.39|17634.42|17514.42|17588.39|17468.39|294
1632963900000|2021-09-30 01:05:00|17588.32|17468.32|17621.66|17501.66|17621.66|17501.66|17566.55|17446.55|293
1632964200000|2021-09-30 01:10:00|17621.21|17501.21|17770.07|17650.07|17770.33|17650.33|17619.17|17499.17|300
1632964500000|2021-09-30 01:15:00|17769.79|17649.79|17839.2|17719.2|17875.72|17755.72|17768.42|17648.42|299
1632964800000|2021-09-30 01:20:00|17839.21|17719.21|17789.05|17669.05|17858.35|17738.35|17766.85|17646.85|296
1632965100000|2021-09-30 01:25:00|17789.04|17669.04|17795.8|17675.8|17795.8|17675.8|17749.88|17629.88|295
1632965400000|2021-09-30 01:30:00|17796.11|17676.11|17811.06|17691.06|17816.15|17696.15|17784.07|17664.07|296
1632965700000|2021-09-30 01:35:00|17811.21|17691.21|17798.87|17678.87|17821.75|17701.75|17783.54|17663.54|295
1632966000000|2021-09-30 01:40:00|17799.12|17679.12|17774.68|17654.68|17816.8|17696.8|17774.68|17654.68|282
1632966300000|2021-09-30 01:45:00|17774.55|17654.55|17809.46|17689.46|17809.93|17689.93|17773.7|17653.7|286
1632966600000|2021-09-30 01:50:00|17809.55|17689.55|17781.84|17661.84|17812.68|17692.68|17781.43|17661.43|286
1632966900000|2021-09-30 01:55:00|17781.89|17661.89|17810.88|17690.88|17814.77|17694.77|17781.89|17661.89|291
1632967200000|2021-09-30 02:00:00|17810.99|17690.99|17811.5|17691.5|17844.5|17724.5|17806.3|17686.3|297
1632967500000|2021-09-30 02:05:00|17813.03|17693.03|17814.71|17694.71|17824.82|17704.82|17805.71|17685.71|291
1632967800000|2021-09-30 02:10:00|17814.73|17694.73|17811|17691|17822.18|17702.18|17811|17691|294
1632968100000|2021-09-30 02:15:00|17810.5|17690.5|17826.46|17706.46|17826.46|17706.46|17800.56|17680.56|285
1632968400000|2021-09-30 02:20:00|17826.47|17706.47|17872.13|17752.13|17878.62|17758.62|17825.62|17705.62|295
1632968700000|2021-09-30 02:25:00|17872.6|17752.6|17875.25|17755.25|17879.02|17759.02|17863.77|17743.77|286
1632969000000|2021-09-30 02:30:00|17875.31|17755.31|17862|17742|17878.22|17758.22|17860.99|17740.99|284
1632969300000|2021-09-30 02:35:00|17861.6|17741.6|17840.8|17720.8|17861.65|17741.65|17840.8|17720.8|278
1632969600000|2021-09-30 02:40:00|17840.38|17720.38|17829.95|17709.95|17842.57|17722.57|17825.48|17705.48|291
1632969900000|2021-09-30 02:45:00|17829.91|17709.91|17804.7|17684.7|17834.86|17714.86|17804.7|17684.7|275
1632970200000|2021-09-30 02:50:00|17803.64|17683.64|17825.65|17705.65|17829.91|17709.91|17797.23|17677.23|281
1632970500000|2021-09-30 02:55:00|17825.79|17705.79|17924.24|17804.24|17924.24|17804.24|17825.52|17705.52|287
1632970800000|2021-09-30 03:00:00|17924.46|17804.46|17929.07|17809.07|17962.64|17842.64|17923.85|17803.85|296
1632971100000|2021-09-30 03:05:00|17929.06|17809.06|17917.24|17797.24|17937.12|17817.12|17915.64|17795.64|289
1632971400000|2021-09-30 03:10:00|17917.01|17797.01|17902.71|17782.71|17917.29|17797.29|17891.71|17771.71|290
1632971700000|2021-09-30 03:15:00|17902.72|17782.72|17888.5|17768.5|17910.95|17790.95|17875.59|17755.59|286
1632972000000|2021-09-30 03:20:00|17888.61|17768.61|17881.35|17761.35|17891.88|17771.88|17880.64|17760.64|284
1632972300000|2021-09-30 03:25:00|17881.24|17761.24|17855.99|17735.99|17883.73|17763.73|17854.11|17734.11|283
1632972600000|2021-09-30 03:30:00|17856.03|17736.03|17845.79|17725.79|17865.96|17745.96|17842.68|17722.68|292
1632972900000|2021-09-30 03:35:00|17845.4|17725.4|17894.82|17774.82|17899.84|17779.84|17843.46|17723.46|282
1632973200000|2021-09-30 03:40:00|17894.84|17774.84|17939.71|17819.71|17956.65|17836.65|17883.48|17763.48|292
1632973500000|2021-09-30 03:45:00|17939.48|17819.48|17955.3|17835.3|17955.3|17835.3|17930.25|17810.25|289
1632973800000|2021-09-30 03:50:00|17955.63|17835.63|17992.34|17872.34|17993.34|17873.34|17955.63|17835.63|291
1632974100000|2021-09-30 03:55:00|17992.22|17872.22|18051.9|17931.9|18060.22|17940.22|17991.4|17871.4|297
1632974400000|2021-09-30 04:00:00|18050.71|17930.71|18125.1|18005.1|18128.95|18008.95|18047.87|17927.87|298
1632974700000|2021-09-30 04:05:00|18124.24|18004.24|18080.69|17960.69|18125.66|18005.66|18075.36|17955.36|298
1632975000000|2021-09-30 04:10:00|18080.71|17960.71|18082.04|17962.04|18106.55|17986.55|18080.59|17960.59|292
1632975300000|2021-09-30 04:15:00|18082.08|17962.08|18046.52|17926.52|18092.26|17972.26|18045.97|17925.97|285
1632975600000|2021-09-30 04:20:00|18043.96|17923.96|18063.29|17943.29|18073.79|17953.79|18043.2|17923.2|288
1632975900000|2021-09-30 04:25:00|18063.56|17943.56|18053.91|17933.91|18063.63|17943.63|18049.39|17929.39|277
1632976200000|2021-09-30 04:30:00|18054.02|17934.02|18061.55|17941.55|18068.48|17948.48|18053.59|17933.59|284
1632976500000|2021-09-30 04:35:00|18061.06|17941.06|18084.99|17964.99|18093.44|17973.44|18060.78|17940.78|281
1632976800000|2021-09-30 04:40:00|18084.88|17964.88|18062.1|17942.1|18085.57|17965.57|18060.92|17940.92|278
1632977100000|2021-09-30 04:45:00|18062.51|17942.51|18020.11|17900.11|18069.69|17949.69|18020.11|17900.11|283
1632977400000|2021-09-30 04:50:00|18019.46|17899.46|18022.61|17902.61|18034.65|17914.65|18016.2|17896.2|280
1632977700000|2021-09-30 04:55:00|18022.57|17902.57|18015.87|17895.87|18035.01|17915.01|18013.82|17893.82|285
1632978000000|2021-09-30 05:00:00|18016.01|17896.01|18039.06|17919.06|18060.71|17940.71|18015.7|17895.7|286
1632978300000|2021-09-30 05:05:00|18038.92|17918.92|18057.28|17937.28|18063.95|17943.95|18037|17917|284
1632978600000|2021-09-30 05:10:00|18057.34|17937.34|18063.29|17943.29|18064.75|17944.75|18050.63|17930.63|266
1632978900000|2021-09-30 05:15:00|18063.27|17943.27|18046.12|17926.12|18074.3|17954.3|18046.12|17926.12|288
1632979200000|2021-09-30 05:20:00|18045.18|17925.18|18016.96|17896.96|18046.24|17926.24|18016.96|17896.96|278
1632979500000|2021-09-30 05:25:00|18016.42|17896.42|17991.31|17871.31|18016.9|17896.9|17991.31|17871.31|286
1632979800000|2021-09-30 05:30:00|17991.84|17871.84|17998.06|17878.06|18010.76|17890.76|17990.78|17870.78|289
1632980100000|2021-09-30 05:35:00|17998.07|17878.07|17996.19|17876.19|18020.6|17900.6|17991.12|17871.12|282
1632980400000|2021-09-30 05:40:00|17996.22|17876.22|17984.5|17864.5|18010.74|17890.74|17984.11|17864.11|282
1632980700000|2021-09-30 05:45:00|17984.52|17864.52|18016.11|17896.11|18022.69|17902.69|17983.84|17863.84|289
1632981000000|2021-09-30 05:50:00|18016.18|17896.18|17994.78|17874.78|18017.31|17897.31|17974.17|17854.17|280
1632981300000|2021-09-30 05:55:00|17994.61|17874.61|17992.1|17872.1|18000.81|17880.81|17989.61|17869.61|279
1632981600000|2021-09-30 06:00:00|17992.05|17872.05|18011.53|17891.53|18024.75|17904.75|17992.05|17872.05|283
1632981900000|2021-09-30 06:05:00|18011.75|17891.75|18031.29|17911.29|18031.64|17911.64|18009.17|17889.17|278
1632982200000|2021-09-30 06:10:00|18031.15|17911.15|18028.98|17908.98|18039.65|17919.65|18023.36|17903.36|286
1632982500000|2021-09-30 06:15:00|18028.92|17908.92|18052.57|17932.57|18065.48|17945.48|18028.73|17908.73|284
1632982800000|2021-09-30 06:20:00|18051.87|17931.87|18060.07|17940.07|18069.6|17949.6|18046.61|17926.61|283
1632983100000|2021-09-30 06:25:00|18060.38|17940.38|18033.68|17913.68|18064.1|17944.1|18032.86|17912.86|279
1632983400000|2021-09-30 06:30:00|18033.54|17913.54|18032.68|17912.68|18039.05|17919.05|18025.94|17905.94|267
1632983700000|2021-09-30 06:35:00|18032.36|17912.36|18025.36|17905.36|18032.57|17912.57|18022.74|17902.74|264
1632984000000|2021-09-30 06:40:00|18025.31|17905.31|18010.66|17890.66|18031.2|17911.2|18001.64|17881.64|272
1632984300000|2021-09-30 06:45:00|18009.29|17889.29|17981.04|17861.04|18010.25|17890.25|17981.04|17861.04|287
1632984600000|2021-09-30 06:50:00|17979.83|17859.83|17980.84|17860.84|17994.12|17874.12|17979.22|17859.22|271
1632984900000|2021-09-30 06:55:00|17980.92|17860.92|17941.76|17821.76|17985.98|17865.98|17938.23|17818.23|276
1632985200000|2021-09-30 07:00:00|17941.59|17821.59|17924.08|17804.08|17954.67|17834.67|17924.08|17804.08|289
1632985500000|2021-09-30 07:05:00|17924.04|17804.04|17889.45|17769.45|17924.04|17804.04|17882.63|17762.63|289
1632985800000|2021-09-30 07:10:00|17889.03|17769.03|17824.17|17704.17|17889.06|17769.06|17824.17|17704.17|295
1632986100000|2021-09-30 07:15:00|17823.86|17703.86|17862.73|17742.73|17873.17|17753.17|17818.69|17698.69|292
1632986400000|2021-09-30 07:20:00|17861.5|17741.5|17884.63|17764.63|17892.49|17772.49|17860.52|17740.52|284
1632986700000|2021-09-30 07:25:00|17885.55|17765.55|17864.67|17744.67|17885.55|17765.55|17864.05|17744.05|279
1632987000000|2021-09-30 07:30:00|17864.65|17744.65|17859.89|17739.89|17898.83|17778.83|17858.85|17738.85|268
1632987300000|2021-09-30 07:35:00|17859.72|17739.72|17869.21|17749.21|17897.13|17777.13|17859.41|17739.41|268
1632987600000|2021-09-30 07:40:00|17869.2|17749.2|17873.28|17753.28|17886.07|17766.07|17868.05|17748.05|293
1632987900000|2021-09-30 07:45:00|17873.18|17753.18|17885.03|17765.03|17888.06|17768.06|17870.59|17750.59|283
1632988200000|2021-09-30 07:50:00|17885.23|17765.23|17862.43|17742.43|17886.92|17766.92|17854.06|17734.06|281
1632988500000|2021-09-30 07:55:00|17862.16|17742.16|17856.98|17736.98|17864.8|17744.8|17852.26|17732.26|280
1632988800000|2021-09-30 08:00:00|17856.38|17736.38|17884.49|17764.49|17917.3|17797.3|17855.03|17735.03|283
1632989100000|2021-09-30 08:05:00|17883.55|17763.55|17834|17714|17891.68|17771.68|17830.01|17710.01|284
1632989400000|2021-09-30 08:10:00|17832.67|17712.67|17814.57|17694.57|17845.65|17725.65|17808.37|17688.37|277
1632989700000|2021-09-30 08:15:00|17815.33|17695.33|17736.57|17616.57|17817|17697|17718.89|17598.89|298
1632990000000|2021-09-30 08:20:00|17735.19|17615.19|17741.29|17621.29|17760.22|17640.22|17724.71|17604.71|289
1632990300000|2021-09-30 08:25:00|17741.11|17621.11|17729.46|17609.46|17752.95|17632.95|17723.91|17603.91|289
1632990600000|2021-09-30 08:30:00|17729.48|17609.48|17733.88|17613.88|17749.06|17629.06|17729.48|17609.48|282
1632990900000|2021-09-30 08:35:00|17733.45|17613.45|17665.29|17545.29|17733.45|17613.45|17661.51|17541.51|290
1632991200000|2021-09-30 08:40:00|17666.3|17546.3|17688.42|17568.42|17714.76|17594.76|17666.3|17546.3|290
1632991500000|2021-09-30 08:45:00|17689.8|17569.8|17678.79|17558.79|17707.59|17587.59|17678.79|17558.79|288
1632991800000|2021-09-30 08:50:00|17678.77|17558.77|17688.75|17568.75|17693.31|17573.31|17663.78|17543.78|289
1632992100000|2021-09-30 08:55:00|17689.52|17569.52|17746.56|17626.56|17763.4|17643.4|17689.52|17569.52|287
1632992400000|2021-09-30 09:00:00|17746.86|17626.86|17799.04|17679.04|17811.27|17691.27|17744.05|17624.05|287
1632992700000|2021-09-30 09:05:00|17799.63|17679.63|17782.79|17662.79|17803.91|17683.91|17782.79|17662.79|274
1632993000000|2021-09-30 09:10:00|17781.46|17661.46|17824.15|17704.15|17830.5|17710.5|17775.97|17655.97|289
1632993300000|2021-09-30 09:15:00|17824.03|17704.03|17824.61|17704.61|17835.43|17715.43|17808.3|17688.3|288
1632993600000|2021-09-30 09:20:00|17824.94|17704.94|17802.23|17682.23|17834.48|17714.48|17801.94|17681.94|274
1632993900000|2021-09-30 09:25:00|17802.26|17682.26|17789.93|17669.93|17802.53|17682.53|17782.69|17662.69|277
1632994200000|2021-09-30 09:30:00|17790.7|17670.7|17760.57|17640.57|17793.61|17673.61|17760.57|17640.57|277
1632994500000|2021-09-30 09:35:00|17760.48|17640.48|17733.15|17613.15|17760.48|17640.48|17732.08|17612.08|247
1632994800000|2021-09-30 09:40:00|17732.96|17612.96|17749.64|17629.64|17749.64|17629.64|17724.88|17604.88|277
1632995100000|2021-09-30 09:45:00|17750.92|17630.92|17736.42|17616.42|17752.38|17632.38|17710.41|17590.41|293
1632995400000|2021-09-30 09:50:00|17736.15|17616.15|17755.27|17635.27|17769.88|17649.88|17736.15|17616.15|285
1632995700000|2021-09-30 09:55:00|17755.34|17635.34|17774.19|17654.19|17795.97|17675.97|17748.48|17628.48|287
1632996000000|2021-09-30 10:00:00|17773.64|17653.64|17831.17|17711.17|17832.87|17712.87|17767.87|17647.87|291
1632996300000|2021-09-30 10:05:00|17830.41|17710.41|17832.28|17712.28|17839.38|17719.38|17827.16|17707.16|281
1632996600000|2021-09-30 10:10:00|17831.77|17711.77|17857.98|17737.98|17858.06|17738.06|17817.02|17697.02|284
1632996900000|2021-09-30 10:15:00|17859.57|17739.57|17862.23|17742.23|17876.93|17756.93|17859.57|17739.57|288
1632997200000|2021-09-30 10:20:00|17862.26|17742.26|17817.7|17697.7|17862.26|17742.26|17816.72|17696.72|279
1632997500000|2021-09-30 10:25:00|17816.46|17696.46|17800.03|17680.03|17816.53|17696.53|17780.13|17660.13|272
1632997800000|2021-09-30 10:30:00|17800.16|17680.16|17750.01|17630.01|17800.36|17680.36|17745.12|17625.12|283
1632998100000|2021-09-30 10:35:00|17749.79|17629.79|17731.09|17611.09|17755.45|17635.45|17724.77|17604.77|287
1632998400000|2021-09-30 10:40:00|17731.49|17611.49|17715.54|17595.54|17733.12|17613.12|17711.7|17591.7|272
1632998700000|2021-09-30 10:45:00|17715.52|17595.52|17726.23|17606.23|17735.99|17615.99|17715.52|17595.52|272
1632999000000|2021-09-30 10:50:00|17726.44|17606.44|17705.67|17585.67|17742.32|17622.32|17691.24|17571.24|284
1632999300000|2021-09-30 10:55:00|17706.08|17586.08|17643.16|17523.16|17714.28|17594.28|17635.76|17515.76|279
1632999600000|2021-09-30 11:00:00|17644.34|17524.34|17706.35|17586.35|17710.07|17590.07|17644.34|17524.34|284
1632999900000|2021-09-30 11:05:00|17706.79|17586.79|17673.73|17553.73|17721.9|17601.9|17671.31|17551.31|286
1633000200000|2021-09-30 11:10:00|17673.84|17553.84|17746.31|17626.31|17749.45|17629.45|17662.76|17542.76|296
1633000500000|2021-09-30 11:15:00|17746.42|17626.42|17717.47|17597.47|17754.17|17634.17|17710.14|17590.14|291
1633000800000|2021-09-30 11:20:00|17718.74|17598.74|17752.9|17632.9|17757.21|17637.21|17718.74|17598.74|273
1633001100000|2021-09-30 11:25:00|17752.83|17632.83|17730.04|17610.04|17753.09|17633.09|17719.71|17599.71|269
1633001400000|2021-09-30 11:30:00|17729.96|17609.96|17746.02|17626.02|17751.69|17631.69|17729.16|17609.16|271
1633001700000|2021-09-30 11:35:00|17747.14|17627.14|17710.15|17590.15|17748.86|17628.86|17701.88|17581.88|278
1633002000000|2021-09-30 11:40:00|17710.45|17590.45|17684.61|17564.61|17710.45|17590.45|17678.4|17558.4|288
1633002300000|2021-09-30 11:45:00|17684.62|17564.62|17709.69|17589.69|17713.45|17593.45|17679.22|17559.22|293
1633002600000|2021-09-30 11:50:00|17709.83|17589.83|17723.66|17603.66|17726.85|17606.85|17707.14|17587.14|280
1633002900000|2021-09-30 11:55:00|17723.64|17603.64|17730.25|17610.25|17730.25|17610.25|17718.74|17598.74|269
1633003200000|2021-09-30 12:00:00|17730.98|17610.98|17731.37|17611.37|17758.79|17638.79|17725|17605|288
1633003500000|2021-09-30 12:05:00|17731.61|17611.61|17802.62|17682.62|17803.7|17683.7|17730.85|17610.85|295
1633003800000|2021-09-30 12:10:00|17802.67|17682.67|17803.92|17683.92|17808.27|17688.27|17799.45|17679.45|291
1633004100000|2021-09-30 12:15:00|17804.3|17684.3|17830.44|17710.44|17840.75|17720.75|17804.3|17684.3|285
1633004400000|2021-09-30 12:20:00|17831.34|17711.34|17825.37|17705.37|17842.94|17722.94|17825.37|17705.37|294
1633004700000|2021-09-30 12:25:00|17825|17705|17815.87|17695.87|17835.3|17715.3|17815.87|17695.87|286
1633005000000|2021-09-30 12:30:00|17815.91|17695.91|17872.16|17752.16|17884.32|17764.32|17815.74|17695.74|291
1633005300000|2021-09-30 12:35:00|17871.27|17751.27|17901.58|17781.58|17902.89|17782.89|17865.94|17745.94|291
1633005600000|2021-09-30 12:40:00|17901.71|17781.71|18019.9|17899.9|18021.93|17901.93|17901.2|17781.2|297
1633005900000|2021-09-30 12:45:00|18019.07|17899.07|17963.51|17843.51|18044.53|17924.53|17940.09|17820.09|297
1633006200000|2021-09-30 12:50:00|17964.71|17844.71|17983.57|17863.57|17983.57|17863.57|17955.2|17835.2|293
1633006500000|2021-09-30 12:55:00|17983.03|17863.03|17934.42|17814.42|17983.03|17863.03|17926.99|17806.99|294
1633006800000|2021-09-30 13:00:00|17934.27|17814.27|17879.98|17759.98|17936.53|17816.53|17877.76|17757.76|292
1633007100000|2021-09-30 13:05:00|17879.27|17759.27|17872.09|17752.09|17879.38|17759.38|17852.25|17732.25|292
1633007400000|2021-09-30 13:10:00|17872.14|17752.14|17910.17|17790.17|17911.01|17791.01|17871.28|17751.28|291
1633007700000|2021-09-30 13:15:00|17909.68|17789.68|17913.22|17793.22|17940.96|17820.96|17906.5|17786.5|292
1633008000000|2021-09-30 13:20:00|17913.29|17793.29|17939.88|17819.88|17939.88|17819.88|17908.02|17788.02|294
1633008300000|2021-09-30 13:25:00|17939.79|17819.79|17952.45|17832.45|17965.49|17845.49|17935.94|17815.94|290
1633008600000|2021-09-30 13:30:00|17951.26|17831.26|17958.75|17838.75|17977.89|17857.89|17950.14|17830.14|284
1633008900000|2021-09-30 13:35:00|17958.82|17838.82|17868.91|17748.91|17963.92|17843.92|17868.89|17748.89|285
1633009200000|2021-09-30 13:40:00|17868.56|17748.56|17785.86|17665.86|17870.45|17750.45|17781.84|17661.84|297
1633009500000|2021-09-30 13:45:00|17785.48|17665.48|17808.05|17688.05|17809.94|17689.94|17784.97|17664.97|288
1633009800000|2021-09-30 13:50:00|17808.41|17688.41|17836.01|17716.01|17860.55|17740.55|17808.41|17688.41|285
1633010100000|2021-09-30 13:55:00|17835.29|17715.29|17793.11|17673.11|17835.29|17715.29|17793.11|17673.11|294
1633010400000|2021-09-30 14:00:00|17792.65|17672.65|17778.02|17658.02|17792.81|17672.81|17757.26|17637.26|290
1633010700000|2021-09-30 14:05:00|17777.87|17657.87|17696.1|17576.1|17778.93|17658.93|17695.93|17575.93|296
1633011000000|2021-09-30 14:10:00|17695.11|17575.11|17735.83|17615.83|17747.59|17627.59|17692.8|17572.8|299
1633011300000|2021-09-30 14:15:00|17735.67|17615.67|17815.58|17695.58|17815.58|17695.58|17735.27|17615.27|295
1633011600000|2021-09-30 14:20:00|17816.59|17696.59|17769.44|17649.44|17818.29|17698.29|17769.44|17649.44|287
1633011900000|2021-09-30 14:25:00|17769.33|17649.33|17791.86|17671.86|17795.1|17675.1|17765.87|17645.87|284
1633012200000|2021-09-30 14:30:00|17791.59|17671.59|17776.04|17656.04|17794.28|17674.28|17757.67|17637.67|288
1633012500000|2021-09-30 14:35:00|17776.13|17656.13|17763.17|17643.17|17784.13|17664.13|17763.1|17643.1|283
1633012800000|2021-09-30 14:40:00|17762.99|17642.99|17771.52|17651.52|17771.52|17651.52|17726.45|17606.45|294
1633013100000|2021-09-30 14:45:00|17771.72|17651.72|17803.29|17683.29|17806.35|17686.35|17771.72|17651.72|283
1633013400000|2021-09-30 14:50:00|17803.26|17683.26|17785.36|17665.36|17809.57|17689.57|17784.28|17664.28|288
1633013700000|2021-09-30 14:55:00|17785.15|17665.15|17789.08|17669.08|17789.08|17669.08|17755.12|17635.12|291
1633014000000|2021-09-30 15:00:00|17789.27|17669.27|17790.35|17670.35|17797.03|17677.03|17764.91|17644.91|291
1633014300000|2021-09-30 15:05:00|17789.98|17669.98|17874.17|17754.17|17874.17|17754.17|17789.98|17669.98|296
1633014600000|2021-09-30 15:10:00|17874.28|17754.28|17899.28|17779.28|17899.28|17779.28|17869.45|17749.45|292
1633014900000|2021-09-30 15:15:00|17899.46|17779.46|17931.94|17811.94|17936.86|17816.86|17890.77|17770.77|295
1633015200000|2021-09-30 15:20:00|17931.87|17811.87|17957.73|17837.73|17957.87|17837.87|17923.49|17803.49|284
1633015500000|2021-09-30 15:25:00|17956.94|17836.94|17955.88|17835.88|17973.53|17853.53|17953.92|17833.92|292
1633015800000|2021-09-30 15:30:00|17956.3|17836.3|17909.18|17789.18|17957.67|17837.67|17909.04|17789.04|294
1633016100000|2021-09-30 15:35:00|17909.28|17789.28|17875.2|17755.2|17909.34|17789.34|17874.96|17754.96|289
1633016400000|2021-09-30 15:40:00|17874.79|17754.79|17870.32|17750.32|17875.53|17755.53|17853.82|17733.82|291
1633016700000|2021-09-30 15:45:00|17870.84|17750.84|17823.43|17703.43|17874.52|17754.52|17816.15|17696.15|295
1633017000000|2021-09-30 15:50:00|17823.32|17703.32|17796.62|17676.62|17824.74|17704.74|17786.72|17666.72|286
1633017300000|2021-09-30 15:55:00|17797.05|17677.05|17840.7|17720.7|17840.7|17720.7|17789.85|17669.85|295
1633017600000|2021-09-30 16:00:00|17842.31|17722.31|17871.6|17751.6|17873.97|17753.97|17824.27|17704.27|298
1633017900000|2021-09-30 16:05:00|17871.63|17751.63|17829.63|17709.63|17875.87|17755.87|17829.63|17709.63|296
1633018200000|2021-09-30 16:10:00|17829.59|17709.59|17760.77|17640.77|17829.59|17709.59|17755.03|17635.03|293
1633018500000|2021-09-30 16:15:00|17761.39|17641.39|17776.92|17656.92|17782.32|17662.32|17758.12|17638.12|287
1633018800000|2021-09-30 16:20:00|17777.32|17657.32|17771.17|17651.17|17791.69|17671.69|17769.16|17649.16|286
1633019100000|2021-09-30 16:25:00|17771|17651|17760.53|17640.53|17779.94|17659.94|17760.53|17640.53|292
1633019400000|2021-09-30 16:30:00|17760.47|17640.47|17749.99|17629.99|17760.47|17640.47|17723.23|17603.23|293
1633019700000|2021-09-30 16:35:00|17750.3|17630.3|17763.17|17643.17|17770.02|17650.02|17746.54|17626.54|291
1633020000000|2021-09-30 16:40:00|17763.2|17643.2|17764.89|17644.89|17770.61|17650.61|17746.52|17626.52|292
1633020300000|2021-09-30 16:45:00|17765.24|17645.24|17798.43|17678.43|17798.46|17678.46|17764.9|17644.9|294
1633020600000|2021-09-30 16:50:00|17798.6|17678.6|17813.1|17693.1|17825.81|17705.81|17798.6|17678.6|293
1633020900000|2021-09-30 16:55:00|17812.27|17692.27|17815.39|17695.39|17822.82|17702.82|17792.56|17672.56|280
1633021200000|2021-09-30 17:00:00|17815.76|17695.76|17887.3|17767.3|17887.54|17767.54|17815.76|17695.76|294
1633021500000|2021-09-30 17:05:00|17887.82|17767.82|17939.23|17819.23|17941.03|17821.03|17877.94|17757.94|296
1633021800000|2021-09-30 17:10:00|17939.11|17819.11|17935.59|17815.59|17947.11|17827.11|17919.19|17799.19|291
1633022100000|2021-09-30 17:15:00|17935.93|17815.93|17890.6|17770.6|17938.97|17818.97|17877|17757|295
1633022400000|2021-09-30 17:20:00|17890.29|17770.29|17889.2|17769.2|17892.88|17772.88|17877.48|17757.48|283
1633022700000|2021-09-30 17:25:00|17889.62|17769.62|17837.16|17717.16|17892.14|17772.14|17834.62|17714.62|291
1633023000000|2021-09-30 17:30:00|17837.01|17717.01|17848.21|17728.21|17848.21|17728.21|17808.39|17688.39|294
1633023300000|2021-09-30 17:35:00|17848.53|17728.53|17887.21|17767.21|17891.76|17771.76|17840.39|17720.39|292
1633023600000|2021-09-30 17:40:00|17887.33|17767.33|17891.89|17771.89|17911.37|17791.37|17880.19|17760.19|291
1633023900000|2021-09-30 17:45:00|17891.96|17771.96|17904.35|17784.35|17904.7|17784.7|17886.8|17766.8|279
1633024200000|2021-09-30 17:50:00|17904.49|17784.49|17923.94|17803.94|17923.94|17803.94|17887.24|17767.24|283
1633024500000|2021-09-30 17:55:00|17924.33|17804.33|17911.12|17791.12|17927.94|17807.94|17911.12|17791.12|285
1633024800000|2021-09-30 18:00:00|17911.05|17791.05|17918.85|17798.85|17928.86|17808.86|17902.15|17782.15|284
1633025100000|2021-09-30 18:05:00|17919.81|17799.81|17969.45|17849.45|17969.45|17849.45|17919.66|17799.66|289
1633025400000|2021-09-30 18:10:00|17969.43|17849.43|17963.12|17843.12|17975.19|17855.19|17952.28|17832.28|285
1633025700000|2021-09-30 18:15:00|17963.38|17843.38|17931.54|17811.54|17963.5|17843.5|17931.33|17811.33|279
1633026000000|2021-09-30 18:20:00|17930.68|17810.68|17922.04|17802.04|17933.05|17813.05|17919.39|17799.39|281
1633026300000|2021-09-30 18:25:00|17921.82|17801.82|17965.61|17845.61|17969.39|17849.39|17918.48|17798.48|273
1633026600000|2021-09-30 18:30:00|17965.35|17845.35|18005.44|17885.44|18007.38|17887.38|17960.2|17840.2|295
1633026900000|2021-09-30 18:35:00|18004.85|17884.85|18004.24|17884.24|18005.37|17885.37|17974.21|17854.21|292
1633027200000|2021-09-30 18:40:00|18004.18|17884.18|18115.36|17995.36|18125.11|18005.11|18004.18|17884.18|298
1633027500000|2021-09-30 18:45:00|18114.35|17994.35|18121.52|18001.52|18139.86|18019.86|18102.19|17982.19|298
1633027800000|2021-09-30 18:50:00|18121.51|18001.51|18163.51|18043.51|18173.56|18053.56|18121.44|18001.44|295
1633028100000|2021-09-30 18:55:00|18163.48|18043.48|18179.58|18059.58|18180.47|18060.47|18156.62|18036.62|295
1633028400000|2021-09-30 19:00:00|18179.5|18059.5|18172.43|18052.43|18199.54|18079.54|18168.63|18048.63|293
1633028700000|2021-09-30 19:05:00|18172.5|18052.5|18137.58|18017.58|18172.5|18052.5|18137.58|18017.58|292
1633029000000|2021-09-30 19:10:00|18136.21|18016.21|18147.97|18027.97|18150.41|18030.41|18130.07|18010.07|283
1633029300000|2021-09-30 19:15:00|18147.81|18027.81|18122.06|18002.06|18153.95|18033.95|18122.06|18002.06|291
1633029600000|2021-09-30 19:20:00|18122.38|18002.38|18104.53|17984.53|18122.48|18002.48|18091.37|17971.37|292
1633029900000|2021-09-30 19:25:00|18104.66|17984.66|18083.81|17963.81|18120.74|18000.74|18083.81|17963.81|291
1633030200000|2021-09-30 19:30:00|18083.97|17963.97|18104.34|17984.34|18109.15|17989.15|18082.91|17962.91|292
1633030500000|2021-09-30 19:35:00|18104.07|17984.07|18088.24|17968.24|18104.26|17984.26|18082.8|17962.8|277
1633030800000|2021-09-30 19:40:00|18088.15|17968.15|18027.28|17907.28|18090.21|17970.21|18025.39|17905.39|297
1633031100000|2021-09-30 19:45:00|18027.27|17907.27|18030.68|17910.68|18032.95|17912.95|18003.6|17883.6|294
1633031400000|2021-09-30 19:50:00|18030.46|17910.46|18016.01|17896.01|18031.48|17911.48|18015.72|17895.72|285
1633031700000|2021-09-30 19:55:00|18014.57|17894.57|17971.19|17851.19|18014.57|17894.57|17971.19|17851.19|297
1633032000000|2021-09-30 20:00:00|17969.36|17849.36|18015.41|17895.41|18016.72|17896.72|17968.16|17848.16|290
1633032300000|2021-09-30 20:05:00|18015.32|17895.32|18020.91|17900.91|18034.73|17914.73|18012.98|17892.98|282
1633032600000|2021-09-30 20:10:00|18021.91|17901.91|18038.86|17918.86|18052.44|17932.44|18021.91|17901.91|279
1633032900000|2021-09-30 20:15:00|18038.75|17918.75|18028.23|17908.23|18040.82|17920.82|18024.01|17904.01|259
1633033200000|2021-09-30 20:20:00|18028.06|17908.06|18019.04|17899.04|18028.39|17908.39|18008.83|17888.83|270
1633033500000|2021-09-30 20:25:00|18018.4|17898.4|17999.79|17879.79|18018.4|17898.4|17988.78|17868.78|281
1633033800000|2021-09-30 20:30:00|17999.63|17879.63|17954.09|17834.09|18003.42|17883.42|17951.3|17831.3|294
1633034100000|2021-09-30 20:35:00|17953.3|17833.3|17897.56|17777.56|17953.3|17833.3|17889.71|17769.71|289
1633034400000|2021-09-30 20:40:00|17897.87|17777.87|17821.31|17701.31|17905.96|17785.96|17820.84|17700.84|293
1633034700000|2021-09-30 20:45:00|17821.46|17701.46|17846.63|17726.63|17851.19|17731.19|17817.13|17697.13|290
1633035000000|2021-09-30 20:50:00|17846.77|17726.77|17891.21|17771.21|17898.27|17778.27|17846.5|17726.5|289
1633035300000|2021-09-30 20:55:00|17891.4|17771.4|17895.52|17775.52|17903.66|17783.66|17882.99|17762.99|289
1633035600000|2021-09-30 21:00:00|17895.51|17775.51|17917.38|17797.38|17918.73|17798.73|17885.69|17765.69|276
1633035900000|2021-09-30 21:05:00|17918.71|17798.71|17925.54|17805.54|17930.07|17810.07|17916.93|17796.93|264
1633036200000|2021-09-30 21:10:00|17925.39|17805.39|17917.39|17797.39|17926.72|17806.72|17911.31|17791.31|277
1633036500000|2021-09-30 21:15:00|17917.33|17797.33|17913.8|17793.8|17922.05|17802.05|17900.35|17780.35|286
1633036800000|2021-09-30 21:20:00|17914.27|17794.27|17906.61|17786.61|17917.53|17797.53|17901.89|17781.89|279
1633037100000|2021-09-30 21:25:00|17906.48|17786.48|17941.95|17821.95|17944.72|17824.72|17906.2|17786.2|274
1633037400000|2021-09-30 21:30:00|17941.85|17821.85|17938.24|17818.24|17941.87|17821.87|17932.18|17812.18|279
1633037700000|2021-09-30 21:35:00|17938.57|17818.57|17982.71|17862.71|17982.81|17862.81|17938.57|17818.57|276
1633038000000|2021-09-30 21:40:00|17982.66|17862.66|18001.07|17881.07|18001.77|17881.77|17977.89|17857.89|275
1633038300000|2021-09-30 21:45:00|18001.09|17881.09|18008.52|17888.52|18009.25|17889.25|17992.92|17872.92|279
1633038600000|2021-09-30 21:50:00|18008.45|17888.45|18042.26|17922.26|18048|17928|18008.45|17888.45|276
1633038900000|2021-09-30 21:55:00|18042.34|17922.34|18056.97|17936.97|18059.81|17939.81|18042.05|17922.05|286
1633039200000|2021-09-30 22:00:00|18055.92|17935.92|18024.66|17904.66|18064.63|17944.63|18024.18|17904.18|288
1633039500000|2021-09-30 22:05:00|18024.67|17904.67|18021.96|17901.96|18036.36|17916.36|18021.19|17901.19|288
1633039800000|2021-09-30 22:10:00|18021.68|17901.68|18038.84|17918.84|18042.93|17922.93|18021.5|17901.5|285
1633040100000|2021-09-30 22:15:00|18038.81|17918.81|18066.04|17946.04|18066.04|17946.04|18032.5|17912.5|285
1633040400000|2021-09-30 22:20:00|18066.54|17946.54|18088.68|17968.68|18089.56|17969.56|18066.28|17946.28|286
1633040700000|2021-09-30 22:25:00|18087.73|17967.73|18124.17|18004.17|18124.17|18004.17|18082.92|17962.92|292
1633041000000|2021-09-30 22:30:00|18123.8|18003.8|18067.16|17947.16|18123.8|18003.8|18067.16|17947.16|286
1633041300000|2021-09-30 22:35:00|18067.4|17947.4|18069.24|17949.24|18071.25|17951.25|18052.87|17932.87|275
1633041600000|2021-09-30 22:40:00|18069.57|17949.57|18080.89|17960.89|18083.59|17963.59|18059.32|17939.32|289
1633041900000|2021-09-30 22:45:00|18080.36|17960.36|18041.82|17921.82|18080.71|17960.71|18041.82|17921.82|287
1633042200000|2021-09-30 22:50:00|18041.27|17921.27|18055.57|17935.57|18060.19|17940.19|18041.11|17921.11|273
1633042500000|2021-09-30 22:55:00|18054.26|17934.26|18056.84|17936.84|18058.63|17938.63|18037.55|17917.55|286
1633042800000|2021-09-30 23:00:00|18056.89|17936.89|18076.24|17956.24|18076.36|17956.36|18056.89|17936.89|283
1633043100000|2021-09-30 23:05:00|18077.8|17957.8|18021.14|17901.14|18079.68|17959.68|18021.14|17901.14|291
1633043400000|2021-09-30 23:10:00|18020.36|17900.36|18011.82|17891.82|18020.36|17900.36|17988.86|17868.86|292
1633043700000|2021-09-30 23:15:00|18011.8|17891.8|17984.3|17864.3|18013.14|17893.14|17983.03|17863.03|279
1633044000000|2021-09-30 23:20:00|17983.14|17863.14|17989.84|17869.84|17989.84|17869.84|17974.81|17854.81|272
1633044300000|2021-09-30 23:25:00|17989.65|17869.65|18009.05|17889.05|18011.22|17891.22|17979.52|17859.52|268
1633044600000|2021-09-30 23:30:00|18008.45|17888.45|18064.08|17944.08|18069.05|17949.05|18004.45|17884.45|286
1633044900000|2021-09-30 23:35:00|18063.99|17943.99|18062.12|17942.12|18065.39|17945.39|18048.93|17928.93|282
1633045200000|2021-09-30 23:40:00|18062.14|17942.14|18078.36|17958.36|18088.16|17968.16|18057.25|17937.25|292
1633045500000|2021-09-30 23:45:00|18079.23|17959.23|18090.31|17970.31|18100.52|17980.52|18077.26|17957.26|282
1633045800000|2021-09-30 23:50:00|18089.66|17969.66|18076.54|17956.54|18091.99|17971.99|18075.89|17955.89|283
1633046100000|2021-09-30 23:55:00|18076.51|17956.51|18081.51|17961.51|18082.77|17962.77|18059.64|17939.64|287
1633046400000|2021-10-01 00:00:00|18080.79|17960.79|18172.53|18052.53|18172.56|18052.56|18080.42|17960.42|296
1633046700000|2021-10-01 00:05:00|18172.27|18052.27|18095.72|17975.72|18180.86|18060.86|18091.05|17971.05|294
1633047000000|2021-10-01 00:10:00|18096.4|17976.4|18126.26|18006.26|18135.02|18015.02|18076.06|17956.06|297
1633047300000|2021-10-01 00:15:00|18126.87|18006.87|18147.46|18027.46|18147.94|18027.94|18105.96|17985.96|291
1633047600000|2021-10-01 00:20:00|18147.35|18027.35|18170.86|18050.86|18170.98|18050.98|18143.11|18023.11|291
1633047900000|2021-10-01 00:25:00|18170.93|18050.93|18199.91|18079.91|18199.91|18079.91|18170.88|18050.88|291
1633048200000|2021-10-01 00:30:00|18200.1|18080.1|18231.26|18111.26|18236.9|18116.9|18200.08|18080.08|296
1633048500000|2021-10-01 00:35:00|18231|18111|18222.5|18102.5|18257.3|18137.3|18207.75|18087.75|294
1633048800000|2021-10-01 00:40:00|18222.69|18102.69|18221.71|18101.71|18229.81|18109.81|18203.84|18083.84|294
1633049100000|2021-10-01 00:45:00|18222.04|18102.04|18156.25|18036.25|18222.28|18102.28|18149.14|18029.14|292
1633049400000|2021-10-01 00:50:00|18156.28|18036.28|18130.6|18010.6|18159.67|18039.67|18130.22|18010.22|289
1633049700000|2021-10-01 00:55:00|18129.89|18009.89|18146.24|18026.24|18153.17|18033.17|18125.51|18005.51|284
1633050000000|2021-10-01 01:00:00|18146.22|18026.22|18080.96|17960.96|18146.22|18026.22|18075.62|17955.62|293
1633050300000|2021-10-01 01:05:00|18081.1|17961.1|18047.5|17927.5|18100.8|17980.8|18045.04|17925.04|295
1633050600000|2021-10-01 01:10:00|18047.3|17927.3|18053.59|17933.59|18058.61|17938.61|18041.76|17921.76|296
1633050900000|2021-10-01 01:15:00|18052.9|17932.9|18084.7|17964.7|18086.27|17966.27|18052.88|17932.88|290
1633051200000|2021-10-01 01:20:00|18084.67|17964.67|18108.36|17988.36|18108.63|17988.63|18084.67|17964.67|288
1633051500000|2021-10-01 01:25:00|18108.89|17988.89|18095.48|17975.48|18109.04|17989.04|18082.53|17962.53|287
1633051800000|2021-10-01 01:30:00|18095.38|17975.38|18131.55|18011.55|18131.55|18011.55|18093.28|17973.28|292
1633052100000|2021-10-01 01:35:00|18131.33|18011.33|18140.28|18020.28|18147.63|18027.63|18130.28|18010.28|287
1633052400000|2021-10-01 01:40:00|18140.36|18020.36|18177.69|18057.69|18178.2|18058.2|18140.02|18020.02|287
1633052700000|2021-10-01 01:45:00|18177.62|18057.62|18163.64|18043.64|18186.84|18066.84|18160.99|18040.99|288
1633053000000|2021-10-01 01:50:00|18163.21|18043.21|18149.6|18029.6|18163.36|18043.36|18136.02|18016.02|295
1633053300000|2021-10-01 01:55:00|18149.77|18029.77|18166.28|18046.28|18177.75|18057.75|18148.77|18028.77|291
1633053600000|2021-10-01 02:00:00|18166.41|18046.41|18166.6|18046.6|18187.19|18067.19|18165.3|18045.3|286
1633053900000|2021-10-01 02:05:00|18166.91|18046.91|18155.64|18035.64|18166.91|18046.91|18146.57|18026.57|285
1633054200000|2021-10-01 02:10:00|18155.17|18035.17|18108.23|17988.23|18155.76|18035.76|18108.21|17988.21|289
1633054500000|2021-10-01 02:15:00|18108.29|17988.29|18054.55|17934.55|18108.92|17988.92|18053.3|17933.3|291
1633054800000|2021-10-01 02:20:00|18054.92|17934.92|18044.63|17924.63|18068.69|17948.69|18044.07|17924.07|286
1633055100000|2021-10-01 02:25:00|18044.48|17924.48|18041.16|17921.16|18056.94|17936.94|18040.74|17920.74|276
1633055400000|2021-10-01 02:30:00|18041.13|17921.13|18066.26|17946.26|18066.26|17946.26|18034.24|17914.24|272
1633055700000|2021-10-01 02:35:00|18066.41|17946.41|17997.65|17877.65|18066.41|17946.41|17996.72|17876.72|295
1633056000000|2021-10-01 02:40:00|17997.07|17877.07|17984.42|17864.42|17998.02|17878.02|17958.78|17838.78|292
1633056300000|2021-10-01 02:45:00|17984.55|17864.55|17951.63|17831.63|17984.57|17864.57|17951.56|17831.56|290
1633056600000|2021-10-01 02:50:00|17952.12|17832.12|17964.31|17844.31|17964.46|17844.46|17940.68|17820.68|284
1633056900000|2021-10-01 02:55:00|17964.59|17844.59|17981.53|17861.53|17994.69|17874.69|17964.59|17844.59|293
1633057200000|2021-10-01 03:00:00|17981.72|17861.72|18005.03|17885.03|18014.24|17894.24|17977.85|17857.85|292
1633057500000|2021-10-01 03:05:00|18004.88|17884.88|18019.29|17899.29|18025.71|17905.71|17995.88|17875.88|284
1633057800000|2021-10-01 03:10:00|18018.26|17898.26|17997.73|17877.73|18020.9|17900.9|17997.3|17877.3|285
1633058100000|2021-10-01 03:15:00|17998.04|17878.04|18031.52|17911.52|18031.52|17911.52|17993.27|17873.27|287
1633058400000|2021-10-01 03:20:00|18031.59|17911.59|18028.79|17908.79|18032.79|17912.79|18021.01|17901.01|283
1633058700000|2021-10-01 03:25:00|18029.38|17909.38|17997.09|17877.09|18029.38|17909.38|17991.78|17871.78|265
1633059000000|2021-10-01 03:30:00|17997.06|17877.06|18022.76|17902.76|18029.19|17909.19|17996.72|17876.72|275
1633059300000|2021-10-01 03:35:00|18021.75|17901.75|18043.71|17923.71|18044.05|17924.05|18018.48|17898.48|288
1633059600000|2021-10-01 03:40:00|18043.73|17923.73|18062.08|17942.08|18074.57|17954.57|18043.73|17923.73|283
1633059900000|2021-10-01 03:45:00|18061.98|17941.98|17979.82|17859.82|18073.02|17953.02|17945.14|17825.14|294
1633060200000|2021-10-01 03:50:00|17980.79|17860.79|18041.91|17921.91|18048.51|17928.51|17980.79|17860.79|295
1633060500000|2021-10-01 03:55:00|18041.94|17921.94|18043.33|17923.33|18047.6|17927.6|18036.7|17916.7|283
1633060800000|2021-10-01 04:00:00|18043.36|17923.36|18052.24|17932.24|18080.57|17960.57|18039.73|17919.73|295
1633061100000|2021-10-01 04:05:00|18051.06|17931.06|18067.71|17947.71|18068.93|17948.93|18049.48|17929.48|273
1633061400000|2021-10-01 04:10:00|18068.84|17948.84|18090.98|17970.98|18091.2|17971.2|18067.58|17947.58|276
1633061700000|2021-10-01 04:15:00|18091.09|17971.09|18076.4|17956.4|18104.52|17984.52|18076.2|17956.2|275
1633062000000|2021-10-01 04:20:00|18077.17|17957.17|18079.54|17959.54|18085.38|17965.38|18069.29|17949.29|267
1633062300000|2021-10-01 04:25:00|18079.87|17959.87|18063.75|17943.75|18092.54|17972.54|18063.75|17943.75|273
1633062600000|2021-10-01 04:30:00|18063.42|17943.42|18032.66|17912.66|18066.84|17946.84|18031.3|17911.3|279
1633062900000|2021-10-01 04:35:00|18032.69|17912.69|18004.13|17884.13|18040.29|17920.29|18002.76|17882.76|288
1633063200000|2021-10-01 04:40:00|18004.21|17884.21|18007.1|17887.1|18014.68|17894.68|18002.59|17882.59|282
1633063500000|2021-10-01 04:45:00|18007.03|17887.03|18001.16|17881.16|18010.81|17890.81|17999.45|17879.45|265
1633063800000|2021-10-01 04:50:00|18001.07|17881.07|18023.35|17903.35|18023.35|17903.35|18000.13|17880.13|268
1633064100000|2021-10-01 04:55:00|18023.42|17903.42|18049.7|17929.7|18055.96|17935.96|18021.14|17901.14|279
1633064400000|2021-10-01 05:00:00|18049.68|17929.68|18036.84|17916.84|18062.91|17942.91|18036.16|17916.16|276
1633064700000|2021-10-01 05:05:00|18036.8|17916.8|18028.44|17908.44|18054.88|17934.88|18028.03|17908.03|273
1633065000000|2021-10-01 05:10:00|18028.42|17908.42|18063.61|17943.61|18067.01|17947.01|18020.53|17900.53|283
1633065300000|2021-10-01 05:15:00|18063.65|17943.65|18120.74|18000.74|18120.83|18000.83|18063.35|17943.35|289
1633065600000|2021-10-01 05:20:00|18120.7|18000.7|18102.35|17982.35|18127.22|18007.22|18098.12|17978.12|289
1633065900000|2021-10-01 05:25:00|18102.26|17982.26|18120.78|18000.78|18122.13|18002.13|18102.26|17982.26|278
1633066200000|2021-10-01 05:30:00|18120.83|18000.83|18134.29|18014.29|18134.29|18014.29|18119.78|17999.78|274
1633066500000|2021-10-01 05:35:00|18134.31|18014.31|18136.52|18016.52|18141.26|18021.26|18133.11|18013.11|272
1633066800000|2021-10-01 05:40:00|18136.51|18016.51|18168.38|18048.38|18169.86|18049.86|18136.43|18016.43|280
1633067100000|2021-10-01 05:45:00|18167.45|18047.45|18150.83|18030.83|18167.45|18047.45|18150.14|18030.14|273
1633067400000|2021-10-01 05:50:00|18150.93|18030.93|18154.86|18034.86|18169.7|18049.7|18149.96|18029.96|273
1633067700000|2021-10-01 05:55:00|18154.98|18034.98|18160.85|18040.85|18163.02|18043.02|18151.2|18031.2|278
1633068000000|2021-10-01 06:00:00|18160.86|18040.86|18190.98|18070.98|18193.07|18073.07|18158.3|18038.3|288
1633068300000|2021-10-01 06:05:00|18191.07|18071.07|18182.15|18062.15|18195.24|18075.24|18182.15|18062.15|285
1633068600000|2021-10-01 06:10:00|18181.8|18061.8|18139.72|18019.72|18181.8|18061.8|18139.68|18019.68|293
1633068900000|2021-10-01 06:15:00|18139.74|18019.74|18148.76|18028.76|18160.77|18040.77|18139.17|18019.17|276
1633069200000|2021-10-01 06:20:00|18148.59|18028.59|18110.75|17990.75|18157.86|18037.86|18108.78|17988.78|292
1633069500000|2021-10-01 06:25:00|18111.1|17991.1|18128.72|18008.72|18133.23|18013.23|18105.86|17985.86|266
1633069800000|2021-10-01 06:30:00|18128.58|18008.58|18106.69|17986.69|18130.07|18010.07|18100.09|17980.09|278
1633070100000|2021-10-01 06:35:00|18106.21|17986.21|18144.4|18024.4|18144.4|18024.4|18105.65|17985.65|280
1633070400000|2021-10-01 06:40:00|18144.77|18024.77|18156.93|18036.93|18172.03|18052.03|18144.77|18024.77|280
1633070700000|2021-10-01 06:45:00|18156.96|18036.96|18191.99|18071.99|18192.29|18072.29|18153.57|18033.57|289
1633071000000|2021-10-01 06:50:00|18192.1|18072.1|18208.62|18088.62|18229.54|18109.54|18191.29|18071.29|289
1633071300000|2021-10-01 06:55:00|18208.23|18088.23|18224.24|18104.24|18224.43|18104.43|18182.63|18062.63|282
1633071600000|2021-10-01 07:00:00|18224.9|18104.9|18221.49|18101.49|18240.99|18120.99|18212.35|18092.35|287
1633071900000|2021-10-01 07:05:00|18222.84|18102.84|18202.64|18082.64|18225.55|18105.55|18196.42|18076.42|285
1633072200000|2021-10-01 07:10:00|18200.2|18080.2|18229.12|18109.12|18234.95|18114.95|18191.18|18071.18|283
1633072500000|2021-10-01 07:15:00|18229.18|18109.18|18312.51|18192.51|18331.5|18211.5|18224.09|18104.09|296
1633072800000|2021-10-01 07:20:00|18313.63|18193.63|18423.59|18303.59|18445.98|18325.98|18311.5|18191.5|299
1633073100000|2021-10-01 07:25:00|18423.6|18303.6|18457.48|18337.48|18473.25|18353.25|18421.81|18301.81|294
1633073400000|2021-10-01 07:30:00|18450.9|18330.9|18471|18351|18476.46|18356.46|18447.88|18327.88|295
1633073700000|2021-10-01 07:35:00|18471.08|18351.08|18498.06|18378.06|18498.13|18378.13|18468.75|18348.75|297
1633074000000|2021-10-01 07:40:00|18497.85|18377.85|18517.53|18397.53|18517.54|18397.54|18497.85|18377.85|290
1633074300000|2021-10-01 07:45:00|18517.77|18397.77|18501.2|18381.2|18522.76|18402.76|18495.04|18375.04|293
1633074600000|2021-10-01 07:50:00|18500.8|18380.8|18520.72|18400.72|18524.12|18404.12|18496.42|18376.42|292
1633074900000|2021-10-01 07:55:00|18520.59|18400.59|18545.39|18425.39|18546.69|18426.69|18514.09|18394.09|288
1633075200000|2021-10-01 08:00:00|18545.34|18425.34|18571.7|18451.7|18585.66|18465.66|18545.12|18425.12|298
1633075500000|2021-10-01 08:05:00|18571.69|18451.69|18616.62|18496.62|18617.74|18497.74|18571.69|18451.69|294
1633075800000|2021-10-01 08:10:00|18617.59|18497.59|18631.53|18511.53|18658.02|18538.02|18613.48|18493.48|298
1633076100000|2021-10-01 08:15:00|18631.45|18511.45|18597.15|18477.15|18631.45|18511.45|18579.7|18459.7|294
1633076400000|2021-10-01 08:20:00|18596.61|18476.61|18626.32|18506.32|18626.34|18506.34|18594.21|18474.21|294
1633076700000|2021-10-01 08:25:00|18625.96|18505.96|18617.18|18497.18|18625.96|18505.96|18608.94|18488.94|288
1633077000000|2021-10-01 08:30:00|18616.02|18496.02|18662.74|18542.74|18663.44|18543.44|18616.02|18496.02|289
1633077300000|2021-10-01 08:35:00|18662.47|18542.47|18632.64|18512.64|18666.48|18546.48|18626.44|18506.44|287
1633077600000|2021-10-01 08:40:00|18632.61|18512.61|18646.69|18526.69|18648.17|18528.17|18630.48|18510.48|279
1633077900000|2021-10-01 08:45:00|18646.65|18526.65|18630.47|18510.47|18646.65|18526.65|18621.8|18501.8|289
1633078200000|2021-10-01 08:50:00|18631.21|18511.21|18663.47|18543.47|18663.47|18543.47|18631.07|18511.07|278
1633078500000|2021-10-01 08:55:00|18663.52|18543.52|18684.03|18564.03|18684.03|18564.03|18663.52|18543.52|276
1633078800000|2021-10-01 09:00:00|18683.8|18563.8|18664.26|18544.26|18695.58|18575.58|18661.58|18541.58|285
1633079100000|2021-10-01 09:05:00|18664.43|18544.43|18645.16|18525.16|18674.93|18554.93|18640.42|18520.42|291
1633079400000|2021-10-01 09:10:00|18644.65|18524.65|18614.79|18494.79|18644.65|18524.65|18614.79|18494.79|284
1633079700000|2021-10-01 09:15:00|18614.9|18494.9|18636.62|18516.62|18641.03|18521.03|18608.73|18488.73|296
1633080000000|2021-10-01 09:20:00|18637.13|18517.13|18654.41|18534.41|18664.53|18544.53|18637.13|18517.13|291
1633080300000|2021-10-01 09:25:00|18654.65|18534.65|18658.65|18538.65|18661.81|18541.81|18647.09|18527.09|278
1633080600000|2021-10-01 09:30:00|18658.62|18538.62|18663.94|18543.94|18669.19|18549.19|18654.25|18534.25|282
1633080900000|2021-10-01 09:35:00|18663.83|18543.83|18701.14|18581.14|18701.43|18581.43|18659.43|18539.43|290
1633081200000|2021-10-01 09:40:00|18700.39|18580.39|18682.38|18562.38|18700.79|18580.79|18681.47|18561.47|293
1633081500000|2021-10-01 09:45:00|18682.29|18562.29|18637.18|18517.18|18690.8|18570.8|18631.29|18511.29|284
1633081800000|2021-10-01 09:50:00|18636.53|18516.53|18604.83|18484.83|18637.05|18517.05|18601.39|18481.39|285
1633082100000|2021-10-01 09:55:00|18604.86|18484.86|18619.68|18499.68|18626.65|18506.65|18604.43|18484.43|273
1633082400000|2021-10-01 10:00:00|18619.74|18499.74|18611.58|18491.58|18648.22|18528.22|18610.58|18490.58|297
1633082700000|2021-10-01 10:05:00|18610.97|18490.97|18603.77|18483.77|18614.21|18494.21|18603.35|18483.35|287
1633083000000|2021-10-01 10:10:00|18604.05|18484.05|18585.82|18465.82|18613.7|18493.7|18585.82|18465.82|278
1633083300000|2021-10-01 10:15:00|18585.74|18465.74|18602.18|18482.18|18607.85|18487.85|18585.62|18465.62|277
1633083600000|2021-10-01 10:20:00|18602.05|18482.05|18621.68|18501.68|18624.1|18504.1|18600.46|18480.46|273
1633083900000|2021-10-01 10:25:00|18621.45|18501.45|18987.57|18867.57|18995.46|18875.46|18619.78|18499.78|286
1633084200000|2021-10-01 10:30:00|18979.54|18859.54|19099.87|18979.87|19128.67|19008.67|18969.83|18849.83|300
1633084500000|2021-10-01 10:35:00|19109.51|18989.51|19194.64|19074.64|19195.55|19075.55|19103.76|18983.76|300
1633084800000|2021-10-01 10:40:00|19196.39|19076.39|19390.05|19270.05|19444.64|19324.64|19196.36|19076.36|300
1633085100000|2021-10-01 10:45:00|19390.29|19270.29|19254.12|19134.12|19390.29|19270.29|19207.69|19087.69|300
1633085400000|2021-10-01 10:50:00|19252.89|19132.89|19311.99|19191.99|19326.05|19206.05|19218.42|19098.42|298
1633085700000|2021-10-01 10:55:00|19312.06|19192.06|19268.11|19148.11|19327.03|19207.03|19264.04|19144.04|298
1633086000000|2021-10-01 11:00:00|19268.31|19148.31|19231.14|19111.14|19272.55|19152.55|19196.1|19076.1|298
1633086300000|2021-10-01 11:05:00|19234.76|19114.76|19308.03|19188.03|19308.53|19188.53|19216.98|19096.98|298
1633086600000|2021-10-01 11:10:00|19309.37|19189.37|19285.47|19165.47|19316.01|19196.01|19265.4|19145.4|294
1633086900000|2021-10-01 11:15:00|19285.55|19165.55|19343.81|19223.81|19360.36|19240.36|19283.49|19163.49|299
1633087200000|2021-10-01 11:20:00|19344.97|19224.97|19371.56|19251.56|19371.56|19251.56|19321.8|19201.8|300
1633087500000|2021-10-01 11:25:00|19373.97|19253.97|19432.01|19312.01|19432.01|19312.01|19350.43|19230.43|300
1633087800000|2021-10-01 11:30:00|19431.59|19311.59|19399.79|19279.79|19435.51|19315.51|19371.55|19251.55|298
1633088100000|2021-10-01 11:35:00|19400|19280|19427.32|19307.32|19427.32|19307.32|19379.93|19259.93|297
1633088400000|2021-10-01 11:40:00|19426.33|19306.33|19454.86|19334.86|19455.78|19335.78|19403.73|19283.73|298
1633088700000|2021-10-01 11:45:00|19456.89|19336.89|19428.28|19308.28|19480.48|19360.48|19422.39|19302.39|298
1633089000000|2021-10-01 11:50:00|19428.08|19308.08|19386.35|19266.35|19429|19309|19378.87|19258.87|292
1633089300000|2021-10-01 11:55:00|19386.53|19266.53|19436.21|19316.21|19437.69|19317.69|19385.27|19265.27|295
1633089600000|2021-10-01 12:00:00|19436.6|19316.6|19533.56|19413.56|19543.86|19423.86|19427.18|19307.18|298
1633089900000|2021-10-01 12:05:00|19534.69|19414.69|19515.03|19395.03|19539.25|19419.25|19496.68|19376.68|298
1633090200000|2021-10-01 12:10:00|19515|19395|19486.89|19366.89|19519.57|19399.57|19486.43|19366.43|297
1633090500000|2021-10-01 12:15:00|19486.79|19366.79|19523.21|19403.21|19523.21|19403.21|19470.56|19350.56|299
1633090800000|2021-10-01 12:20:00|19523.66|19403.66|19521.14|19401.14|19526.91|19406.91|19501.51|19381.51|294
1633091100000|2021-10-01 12:25:00|19522.84|19402.84|19538.32|19418.32|19568.94|19448.94|19522.84|19402.84|300
1633091400000|2021-10-01 12:30:00|19537.52|19417.52|19431.21|19311.21|19537.52|19417.52|19430.42|19310.42|298
1633091700000|2021-10-01 12:35:00|19431.27|19311.27|19377.99|19257.99|19432|19312|19330.47|19210.47|300
1633092000000|2021-10-01 12:40:00|19377.12|19257.12|19304.71|19184.71|19388.1|19268.1|19299.12|19179.12|297
1633092300000|2021-10-01 12:45:00|19306.36|19186.36|19300.16|19180.16|19324.66|19204.66|19275.28|19155.28|299
1633092600000|2021-10-01 12:50:00|19300.25|19180.25|19290.68|19170.68|19331.47|19211.47|19290.68|19170.68|296
1633092900000|2021-10-01 12:55:00|19291.25|19171.25|19287.91|19167.91|19296.33|19176.33|19283.23|19163.23|294
1633093200000|2021-10-01 13:00:00|19287.84|19167.84|19335.82|19215.82|19346.8|19226.8|19287.84|19167.84|296
1633093500000|2021-10-01 13:05:00|19336.25|19216.25|19378.46|19258.46|19379.71|19259.71|19336.25|19216.25|292
1633093800000|2021-10-01 13:10:00|19377.58|19257.58|19359.8|19239.8|19378.11|19258.11|19351.15|19231.15|286
1633094100000|2021-10-01 13:15:00|19358.21|19238.21|19316.19|19196.19|19363.07|19243.07|19315.11|19195.11|287
1633094400000|2021-10-01 13:20:00|19316.02|19196.02|19362.9|19242.9|19364.08|19244.08|19312.87|19192.87|290
1633094700000|2021-10-01 13:25:00|19362.42|19242.42|19385.79|19265.79|19399.04|19279.04|19360.24|19240.24|295
1633095000000|2021-10-01 13:30:00|19385.95|19265.95|19352.35|19232.35|19398.26|19278.26|19352.35|19232.35|298
1633095300000|2021-10-01 13:35:00|19351.95|19231.95|19305.56|19185.56|19357.58|19237.58|19305.56|19185.56|297
1633095600000|2021-10-01 13:40:00|19305.54|19185.54|19239.64|19119.64|19310.18|19190.18|19237.35|19117.35|294
1633095900000|2021-10-01 13:45:00|19239.98|19119.98|19272.25|19152.25|19272.84|19152.84|19236.47|19116.47|299
1633096200000|2021-10-01 13:50:00|19271.29|19151.29|19272.78|19152.78|19279.22|19159.22|19262.17|19142.17|290
1633096500000|2021-10-01 13:55:00|19272.35|19152.35|19196.06|19076.06|19276.49|19156.49|19195.91|19075.91|297
1633096800000|2021-10-01 14:00:00|19195.52|19075.52|19277.06|19157.06|19299.45|19179.45|19179.86|19059.86|297
1633097100000|2021-10-01 14:05:00|19277.15|19157.15|19321.86|19201.86|19335.53|19215.53|19276.09|19156.09|295
1633097400000|2021-10-01 14:10:00|19320.66|19200.66|19342.07|19222.07|19342.25|19222.25|19318.04|19198.04|286
1633097700000|2021-10-01 14:15:00|19342.66|19222.66|19262.97|19142.97|19342.66|19222.66|19261.03|19141.03|296
1633098000000|2021-10-01 14:20:00|19262.41|19142.41|19237.09|19117.09|19272.42|19152.42|19236.56|19116.56|292
1633098300000|2021-10-01 14:25:00|19237.56|19117.56|19229.87|19109.87|19237.92|19117.92|19214.07|19094.07|293
1633098600000|2021-10-01 14:30:00|19230.42|19110.42|19271.78|19151.78|19279.03|19159.03|19224.78|19104.78|296
1633098900000|2021-10-01 14:35:00|19271.83|19151.83|19180.07|19060.07|19272.5|19152.5|19180.07|19060.07|288
1633099200000|2021-10-01 14:40:00|19180.17|19060.17|19087.71|18967.71|19258.11|19138.11|19087.4|18967.4|299
1633099500000|2021-10-01 14:45:00|19088.64|18968.64|19159.09|19039.09|19162.77|19042.77|19088|18968|297
1633099800000|2021-10-01 14:50:00|19159.26|19039.26|19198.31|19078.31|19200.87|19080.87|19159.26|19039.26|294
1633100100000|2021-10-01 14:55:00|19198|19078|19242.49|19122.49|19254.14|19134.14|19195.34|19075.34|294
1633100400000|2021-10-01 15:00:00|19241.59|19121.59|19270.8|19150.8|19272.01|19152.01|19241.59|19121.59|289
1633100700000|2021-10-01 15:05:00|19271.15|19151.15|19268.67|19148.67|19280.9|19160.9|19264.12|19144.12|290
1633101000000|2021-10-01 15:10:00|19268.07|19148.07|19343.35|19223.35|19354.61|19234.61|19233.99|19113.99|296
1633101300000|2021-10-01 15:15:00|19342.4|19222.4|19361.89|19241.89|19371.74|19251.74|19327.87|19207.87|298
1633101600000|2021-10-01 15:20:00|19361.75|19241.75|19370.08|19250.08|19389.16|19269.16|19361.28|19241.28|295
1633101900000|2021-10-01 15:25:00|19369.33|19249.33|19349.1|19229.1|19369.54|19249.54|19349.1|19229.1|294
1633102200000|2021-10-01 15:30:00|19349.12|19229.12|19356.66|19236.66|19364.9|19244.9|19338.54|19218.54|291
1633102500000|2021-10-01 15:35:00|19356.94|19236.94|19370.13|19250.13|19370.2|19250.2|19348.58|19228.58|271
1633102800000|2021-10-01 15:40:00|19369.82|19249.82|19391.49|19271.49|19401.36|19281.36|19369.82|19249.82|291
1633103100000|2021-10-01 15:45:00|19391.6|19271.6|19358.66|19238.66|19393.61|19273.61|19329.04|19209.04|297
1633103400000|2021-10-01 15:50:00|19358.02|19238.02|19376.64|19256.64|19376.8|19256.8|19338.4|19218.4|296
1633103700000|2021-10-01 15:55:00|19376.71|19256.71|19380.05|19260.05|19380.05|19260.05|19360.52|19240.52|293
1633104000000|2021-10-01 16:00:00|19380.84|19260.84|19372.47|19252.47|19403|19283|19359.78|19239.78|298
1633104300000|2021-10-01 16:05:00|19372.4|19252.4|19352.42|19232.42|19372.4|19252.4|19347.26|19227.26|295
1633104600000|2021-10-01 16:10:00|19351.6|19231.6|19404.11|19284.11|19407.5|19287.5|19351.52|19231.52|293
1633104900000|2021-10-01 16:15:00|19404.15|19284.15|19420.27|19300.27|19445.71|19325.71|19399.3|19279.3|296
1633105200000|2021-10-01 16:20:00|19420.33|19300.33|19428.09|19308.09|19433.1|19313.1|19388.52|19268.52|294
1633105500000|2021-10-01 16:25:00|19427.91|19307.91|19449.72|19329.72|19557.91|19437.91|19425.5|19305.5|298
1633105800000|2021-10-01 16:30:00|19450.93|19330.93|19446.02|19326.02|19456.98|19336.98|19409.54|19289.54|299
1633106100000|2021-10-01 16:35:00|19446.72|19326.72|19491.79|19371.79|19503.95|19383.95|19446.72|19326.72|298
1633106400000|2021-10-01 16:40:00|19492.95|19372.95|19518.07|19398.07|19519.31|19399.31|19490.32|19370.32|169
1633106700000|2021-10-01 16:45:00|19486.55|19366.55|19493.29|19373.29|19493.29|19373.29|19486.45|19366.45|55
1633107000000|2021-10-01 16:50:00|19493.44|19373.44|19472.07|19352.07|19495.99|19375.99|19453.84|19333.84|286
1633107300000|2021-10-01 16:55:00|19472.43|19352.43|19532.34|19412.34|19537.25|19417.25|19457.9|19337.9|294
1633107600000|2021-10-01 17:00:00|19531.59|19411.59|19496.31|19376.31|19542.25|19422.25|19495.79|19375.79|290
1633107900000|2021-10-01 17:05:00|19495.96|19375.96|19511.86|19391.86|19513.07|19393.07|19484.24|19364.24|288
1633108200000|2021-10-01 17:10:00|19511.64|19391.64|19493.5|19373.5|19515.98|19395.98|19493.48|19373.48|286
1633108500000|2021-10-01 17:15:00|19493.6|19373.6|19497.06|19377.06|19503.54|19383.54|19488.14|19368.14|290
1633108800000|2021-10-01 17:20:00|19497.62|19377.62|19512.82|19392.82|19516.18|19396.18|19495.85|19375.85|283
1633109100000|2021-10-01 17:25:00|19512.78|19392.78|19521.64|19401.64|19526.04|19406.04|19491.38|19371.38|295
1633109400000|2021-10-01 17:30:00|19522.04|19402.04|19591.92|19471.92|19591.99|19471.99|19520.67|19400.67|293
1633109700000|2021-10-01 17:35:00|19591.72|19471.72|19587.32|19467.32|19599.18|19479.18|19571.97|19451.97|281
1633110000000|2021-10-01 17:40:00|19586.71|19466.71|19558.05|19438.05|19590.52|19470.52|19543.26|19423.26|290
1633110300000|2021-10-01 17:45:00|19558.26|19438.26|19603.19|19483.19|19611.47|19491.47|19558.11|19438.11|288
1633110600000|2021-10-01 17:50:00|19603.68|19483.68|19585.14|19465.14|19604.1|19484.1|19553.53|19433.53|293
1633110900000|2021-10-01 17:55:00|19586.27|19466.27|19592.56|19472.56|19596.37|19476.37|19576.31|19456.31|288
1633111200000|2021-10-01 18:00:00|19592.77|19472.77|19563.4|19443.4|19593.38|19473.38|19551.6|19431.6|291
1633111500000|2021-10-01 18:05:00|19563.63|19443.63|19561.11|19441.11|19570.8|19450.8|19557.08|19437.08|282
1633111800000|2021-10-01 18:10:00|19560.62|19440.62|19524.98|19404.98|19564.11|19444.11|19522.72|19402.72|287
1633112100000|2021-10-01 18:15:00|19524.9|19404.9|19539.65|19419.65|19539.65|19419.65|19492.05|19372.05|289
1633112400000|2021-10-01 18:20:00|19539.71|19419.71|19543.54|19423.54|19547.96|19427.96|19532.99|19412.99|265
1633112700000|2021-10-01 18:25:00|19543.55|19423.55|19594.78|19474.78|19630.04|19510.04|19538.2|19418.2|288
1633113000000|2021-10-01 18:30:00|19594.73|19474.73|19640.69|19520.69|19641.68|19521.68|19579.83|19459.83|299
1633113300000|2021-10-01 18:35:00|19641.45|19521.45|19600.35|19480.35|19643.11|19523.11|19600.35|19480.35|285
1633113600000|2021-10-01 18:40:00|19600.47|19480.47|19619.3|19499.3|19629.06|19509.06|19599.42|19479.42|287
1633113900000|2021-10-01 18:45:00|19618.37|19498.37|19602.77|19482.77|19652|19532|19598.61|19478.61|294
1633114200000|2021-10-01 18:50:00|19603.12|19483.12|19621.94|19501.94|19621.94|19501.94|19589.99|19469.99|294
1633114500000|2021-10-01 18:55:00|19622.08|19502.08|19611.99|19491.99|19625.76|19505.76|19604.7|19484.7|293
1633114800000|2021-10-01 19:00:00|19612.23|19492.23|19638.19|19518.19|19638.81|19518.81|19608.55|19488.55|287
1633115100000|2021-10-01 19:05:00|19638.64|19518.64|19663.15|19543.15|19711.28|19591.28|19638.64|19518.64|297
1633115400000|2021-10-01 19:10:00|19664.22|19544.22|19706.54|19586.54|19706.62|19586.62|19629.99|19509.99|296
1633115700000|2021-10-01 19:15:00|19708.3|19588.3|19691.09|19571.09|19725.96|19605.96|19691.09|19571.09|296
1633116000000|2021-10-01 19:20:00|19691.14|19571.14|19659.21|19539.21|19691.24|19571.24|19656.21|19536.21|292
1633116300000|2021-10-01 19:25:00|19658.99|19538.99|19694.4|19574.4|19699.98|19579.98|19642.74|19522.74|289
1633116600000|2021-10-01 19:30:00|19694.43|19574.43|19661.62|19541.62|19702.96|19582.96|19661.62|19541.62|293
1633116900000|2021-10-01 19:35:00|19661|19541|19679.94|19559.94|19681.09|19561.09|19653.73|19533.73|289
1633117200000|2021-10-01 19:40:00|19680.44|19560.44|19668.15|19548.15|19685.11|19565.11|19664.58|19544.58|287
1633117500000|2021-10-01 19:45:00|19668.22|19548.22|19691.91|19571.91|19696.96|19576.96|19667.14|19547.14|284
1633117800000|2021-10-01 19:50:00|19691.67|19571.67|19698.03|19578.03|19710.23|19590.23|19681.43|19561.43|285
1633118100000|2021-10-01 19:55:00|19698|19578|19702.78|19582.78|19705.11|19585.11|19691.48|19571.48|293
1633118400000|2021-10-01 20:00:00|19703.48|19583.48|19677.21|19557.21|19718.09|19598.09|19673.55|19553.55|295
1633118700000|2021-10-01 20:05:00|19677.32|19557.32|19735.52|19615.52|19740.54|19620.54|19677.32|19557.32|292
1633119000000|2021-10-01 20:10:00|19735.95|19615.95|19672.14|19552.14|19736.53|19616.53|19671.96|19551.96|295
1633119300000|2021-10-01 20:15:00|19672.01|19552.01|19664.34|19544.34|19677.67|19557.67|19659.8|19539.8|292
1633119600000|2021-10-01 20:20:00|19664.63|19544.63|19629.43|19509.43|19675.32|19555.32|19624.24|19504.24|286
1633119900000|2021-10-01 20:25:00|19629.53|19509.53|19597.12|19477.12|19629.53|19509.53|19582.75|19462.75|294
1633120200000|2021-10-01 20:30:00|19597.18|19477.18|19637.36|19517.36|19637.36|19517.36|19597.18|19477.18|293
1633120500000|2021-10-01 20:35:00|19639.36|19519.36|19703.73|19583.73|19705.9|19585.9|19637.89|19517.89|290
1633120800000|2021-10-01 20:40:00|19704.26|19584.26|19633.02|19513.02|19722.8|19602.8|19632.34|19512.34|292
1633121100000|2021-10-01 20:45:00|19632.88|19512.88|19626.24|19506.24|19633.67|19513.67|19608.95|19488.95|288
1633121400000|2021-10-01 20:50:00|19626.62|19506.62|19663.44|19543.44|19663.52|19543.52|19624.54|19504.54|268
1633121700000|2021-10-01 20:55:00|19663.56|19543.56|19688.97|19568.97|19712.31|19592.31|19663.56|19543.56|229
1633158000000|2021-10-02 07:00:00|19597.62|19477.62|19596.07|19476.07|19597.62|19477.62|19578.77|19458.77|241
1633158300000|2021-10-02 07:05:00|19596.44|19476.44|19574.69|19454.69|19597.77|19477.77|19573.19|19453.19|271
1633158600000|2021-10-02 07:10:00|19574.52|19454.52|19610.75|19490.75|19610.76|19490.76|19568.22|19448.22|279
1633158900000|2021-10-02 07:15:00|19610.6|19490.6|19581.99|19461.99|19611.16|19491.16|19581.99|19461.99|284
1633159200000|2021-10-02 07:20:00|19581.74|19461.74|19579.91|19459.91|19582.84|19462.84|19566.77|19446.77|269
1633159500000|2021-10-02 07:25:00|19581.1|19461.1|19598.49|19478.49|19598.57|19478.57|19580.71|19460.71|262
1633159800000|2021-10-02 07:30:00|19599.03|19479.03|19580.32|19460.32|19602.94|19482.94|19578.26|19458.26|266
1633160100000|2021-10-02 07:35:00|19580.08|19460.08|19594.47|19474.47|19598.45|19478.45|19577.36|19457.36|272
1633160400000|2021-10-02 07:40:00|19594.5|19474.5|19618.04|19498.04|19620.48|19500.48|19594.5|19474.5|277
1633160700000|2021-10-02 07:45:00|19618.75|19498.75|19641.16|19521.16|19645.32|19525.32|19618.75|19498.75|287
1633161000000|2021-10-02 07:50:00|19641.51|19521.51|19635.91|19515.91|19642.27|19522.27|19632.95|19512.95|263
1633161300000|2021-10-02 07:55:00|19635.79|19515.79|19604.34|19484.34|19636.56|19516.56|19604.33|19484.33|278
1633161600000|2021-10-02 08:00:00|19604.45|19484.45|19584.91|19464.91|19605.26|19485.26|19584.58|19464.58|278
1633161900000|2021-10-02 08:05:00|19584.89|19464.89|19591.81|19471.81|19603.64|19483.64|19577.99|19457.99|274
1633162200000|2021-10-02 08:10:00|19590.87|19470.87|19609.43|19489.43|19610.26|19490.26|19589.49|19469.49|272
1633162500000|2021-10-02 08:15:00|19609.24|19489.24|19585.39|19465.39|19630.16|19510.16|19585.34|19465.34|283
1633162800000|2021-10-02 08:20:00|19584.41|19464.41|19518.54|19398.54|19585.44|19465.44|19518.54|19398.54|286
1633163100000|2021-10-02 08:25:00|19518.34|19398.34|19526.92|19406.92|19539.62|19419.62|19514.23|19394.23|288
1633163400000|2021-10-02 08:30:00|19526.67|19406.67|19492.73|19372.73|19527.61|19407.61|19492.57|19372.57|289
1633163700000|2021-10-02 08:35:00|19491.89|19371.89|19510.39|19390.39|19511.28|19391.28|19489.07|19369.07|279
1633164000000|2021-10-02 08:40:00|19510.48|19390.48|19553.15|19433.15|19553.25|19433.25|19510.02|19390.02|291
1633164300000|2021-10-02 08:45:00|19553.1|19433.1|19541.77|19421.77|19558.98|19438.98|19538.58|19418.58|287
1633164600000|2021-10-02 08:50:00|19541.74|19421.74|19529.97|19409.97|19542.62|19422.62|19522.02|19402.02|274
1633164900000|2021-10-02 08:55:00|19530.02|19410.02|19607.21|19487.21|19607.21|19487.21|19529.84|19409.84|292
1633165200000|2021-10-02 09:00:00|19606.69|19486.69|19625.36|19505.36|19634.63|19514.63|19601.76|19481.76|294
1633165500000|2021-10-02 09:05:00|19625.31|19505.31|19641.98|19521.98|19645.76|19525.76|19623.05|19503.05|287
1633165800000|2021-10-02 09:10:00|19641.92|19521.92|19662.15|19542.15|19662.19|19542.19|19641.92|19521.92|282
1633166100000|2021-10-02 09:15:00|19662.05|19542.05|19640.64|19520.64|19663.28|19543.28|19640.21|19520.21|282
1633166400000|2021-10-02 09:20:00|19641.37|19521.37|19679.02|19559.02|19679.02|19559.02|19640.91|19520.91|280
1633166700000|2021-10-02 09:25:00|19679.15|19559.15|19734.27|19614.27|19734.27|19614.27|19679.15|19559.15|292
1633167000000|2021-10-02 09:30:00|19734.65|19614.65|19714.35|19594.35|19750.49|19630.49|19711.45|19591.45|294
1633167300000|2021-10-02 09:35:00|19714.41|19594.41|19721.33|19601.33|19722.74|19602.74|19703.46|19583.46|283
1633167600000|2021-10-02 09:40:00|19722.05|19602.05|19708.1|19588.1|19722.83|19602.83|19705.97|19585.97|282
1633167900000|2021-10-02 09:45:00|19708.28|19588.28|19671.73|19551.73|19713.43|19593.43|19665.02|19545.02|280
1633168200000|2021-10-02 09:50:00|19671.7|19551.7|19661.56|19541.56|19671.73|19551.73|19659.69|19539.69|264
1633168500000|2021-10-02 09:55:00|19661.54|19541.54|19679.55|19559.55|19681.99|19561.99|19655.62|19535.62|278
1633168800000|2021-10-02 10:00:00|19679.49|19559.49|19613.97|19493.97|19679.49|19559.49|19613.97|19493.97|286
1633169100000|2021-10-02 10:05:00|19614.01|19494.01|19608.16|19488.16|19616.58|19496.58|19597.25|19477.25|280
1633169400000|2021-10-02 10:10:00|19608.61|19488.61|19625.36|19505.36|19625.75|19505.75|19605.9|19485.9|255
1633169700000|2021-10-02 10:15:00|19625.27|19505.27|19658.53|19538.53|19658.89|19538.89|19619.66|19499.66|263
1633170000000|2021-10-02 10:20:00|19658.63|19538.63|19665.71|19545.71|19671.27|19551.27|19656.15|19536.15|256
1633170300000|2021-10-02 10:25:00|19665.79|19545.79|19641.75|19521.75|19674.35|19554.35|19639.91|19519.91|277
1633170600000|2021-10-02 10:30:00|19641.97|19521.97|19597.41|19477.41|19642.56|19522.56|19590.33|19470.33|293
1633170900000|2021-10-02 10:35:00|19597.53|19477.53|19612.4|19492.4|19612.87|19492.87|19593.7|19473.7|267
1633171200000|2021-10-02 10:40:00|19612.54|19492.54|19612.01|19492.01|19629.22|19509.22|19612.01|19492.01|265
1633171500000|2021-10-02 10:45:00|19612.03|19492.03|19610.84|19490.84|19623.96|19503.96|19597.94|19477.94|292
1633171800000|2021-10-02 10:50:00|19610.76|19490.76|19574.27|19454.27|19614.73|19494.73|19574.27|19454.27|268
1633172100000|2021-10-02 10:55:00|19574.35|19454.35|19600.73|19480.73|19600.73|19480.73|19573.48|19453.48|289
1633172400000|2021-10-02 11:00:00|19602.18|19482.18|19572.14|19452.14|19616.82|19496.82|19569.63|19449.63|290
1633172700000|2021-10-02 11:05:00|19572|19452|19552.56|19432.56|19572.36|19452.36|19548|19428|268
1633173000000|2021-10-02 11:10:00|19552.26|19432.26|19522.32|19402.32|19552.26|19432.26|19517.87|19397.87|278
1633173300000|2021-10-02 11:15:00|19522.55|19402.55|19546.49|19426.49|19554.54|19434.54|19522.55|19402.55|270
1633173600000|2021-10-02 11:20:00|19546|19426|19574.48|19454.48|19580.39|19460.39|19543.41|19423.41|268
1633173900000|2021-10-02 11:25:00|19574.25|19454.25|19563.04|19443.04|19582.89|19462.89|19562.33|19442.33|283
1633174200000|2021-10-02 11:30:00|19562.63|19442.63|19618.92|19498.92|19620.56|19500.56|19554.77|19434.77|293
1633174500000|2021-10-02 11:35:00|19618.99|19498.99|19642.32|19522.32|19647.21|19527.21|19618.99|19498.99|265
1633174800000|2021-10-02 11:40:00|19642.57|19522.57|19658.45|19538.45|19659.37|19539.37|19635.89|19515.89|276
1633175100000|2021-10-02 11:45:00|19657.6|19537.6|19647.84|19527.84|19670.05|19550.05|19647.84|19527.84|274
1633175400000|2021-10-02 11:50:00|19647.77|19527.77|19674.3|19554.3|19674.52|19554.52|19635.27|19515.27|282
1633175700000|2021-10-02 11:55:00|19674.33|19554.33|19678.47|19558.47|19683.55|19563.55|19669.29|19549.29|268
1633176000000|2021-10-02 12:00:00|19678.17|19558.17|19716.36|19596.36|19720.43|19600.43|19671.24|19551.24|291
1633176300000|2021-10-02 12:05:00|19715.79|19595.79|19687.53|19567.53|19717.44|19597.44|19678.63|19558.63|288
1633176600000|2021-10-02 12:10:00|19686.41|19566.41|19646.3|19526.3|19686.41|19566.41|19642.87|19522.87|276
1633176900000|2021-10-02 12:15:00|19646.39|19526.39|19688.74|19568.74|19691.4|19571.4|19646.39|19526.39|287
1633177200000|2021-10-02 12:20:00|19688.83|19568.83|19689.01|19569.01|19704.72|19584.72|19687.27|19567.27|281
1633177500000|2021-10-02 12:25:00|19688.95|19568.95|19688.6|19568.6|19699.19|19579.19|19688.37|19568.37|284
1633177800000|2021-10-02 12:30:00|19688.35|19568.35|19692.46|19572.46|19719.89|19599.89|19687.5|19567.5|282
1633178100000|2021-10-02 12:35:00|19692.55|19572.55|19683.16|19563.16|19692.74|19572.74|19661.18|19541.18|284
1633178400000|2021-10-02 12:40:00|19683.76|19563.76|19710.02|19590.02|19716.38|19596.38|19683.66|19563.66|274
1633178700000|2021-10-02 12:45:00|19710.39|19590.39|19724.07|19604.07|19727.92|19607.92|19707.85|19587.85|291
1633179000000|2021-10-02 12:50:00|19724.53|19604.53|19726.6|19606.6|19742.07|19622.07|19720.76|19600.76|281
1633179300000|2021-10-02 12:55:00|19725.47|19605.47|19704.88|19584.88|19725.69|19605.69|19702.91|19582.91|278
1633179600000|2021-10-02 13:00:00|19704.8|19584.8|19727.95|19607.95|19728.32|19608.32|19702.43|19582.43|288
1633179900000|2021-10-02 13:05:00|19727.98|19607.98|19734.64|19614.64|19746.32|19626.32|19725.49|19605.49|275
1633180200000|2021-10-02 13:10:00|19734|19614|19801.8|19681.8|19807.44|19687.44|19732.24|19612.24|294
1633180500000|2021-10-02 13:15:00|19802.56|19682.56|19705.48|19585.48|19807.29|19687.29|19705.23|19585.23|297
1633180800000|2021-10-02 13:20:00|19705.15|19585.15|19695.8|19575.8|19709.98|19589.98|19691.2|19571.2|288
1633181100000|2021-10-02 13:25:00|19695.95|19575.95|19712.59|19592.59|19720.77|19600.77|19686.24|19566.24|289
1633181400000|2021-10-02 13:30:00|19712.43|19592.43|19756.15|19636.15|19757.4|19637.4|19706.81|19586.81|295
1633181700000|2021-10-02 13:35:00|19755.9|19635.9|19768.87|19648.87|19769.63|19649.63|19745.07|19625.07|290
1633182000000|2021-10-02 13:40:00|19768.97|19648.97|19787.63|19667.63|19789.11|19669.11|19757.58|19637.58|297
1633182300000|2021-10-02 13:45:00|19787.89|19667.89|19843.32|19723.32|19845.22|19725.22|19777|19657|297
1633182600000|2021-10-02 13:50:00|19842.39|19722.39|19777.85|19657.85|19948.16|19828.16|19729.81|19609.81|296
1633182900000|2021-10-02 13:55:00|19777.88|19657.88|19758.65|19638.65|19779.24|19659.24|19723.68|19603.68|297
1633183200000|2021-10-02 14:00:00|19759.52|19639.52|19865|19745|19877.77|19757.77|19759.46|19639.46|295
1633183500000|2021-10-02 14:05:00|19864.16|19744.16|19890.52|19770.52|19893.99|19773.99|19855.12|19735.12|293
1633183800000|2021-10-02 14:10:00|19890.28|19770.28|19891.13|19771.13|19908.97|19788.97|19885.2|19765.2|295
1633184100000|2021-10-02 14:15:00|19891.28|19771.28|19904.23|19784.23|19924.7|19804.7|19889.18|19769.18|294
1633184400000|2021-10-02 14:20:00|19904.64|19784.64|19858.63|19738.63|19904.64|19784.64|19849.88|19729.88|290
1633184700000|2021-10-02 14:25:00|19858.27|19738.27|19840.24|19720.24|19864.22|19744.22|19838.83|19718.83|292
1633185000000|2021-10-02 14:30:00|19840.58|19720.58|19831.27|19711.27|19842.53|19722.53|19811.05|19691.05|294
1633185300000|2021-10-02 14:35:00|19830.78|19710.78|19873.82|19753.82|19873.82|19753.82|19819.3|19699.3|298
1633185600000|2021-10-02 14:40:00|19873.85|19753.85|19907.34|19787.34|19907.34|19787.34|19868.01|19748.01|290
1633185900000|2021-10-02 14:45:00|19907.24|19787.24|19916.41|19796.41|19920.32|19800.32|19890.43|19770.43|289
1633186200000|2021-10-02 14:50:00|19916.76|19796.76|19987.43|19867.43|19987.43|19867.43|19916.74|19796.74|298
1633186500000|2021-10-02 14:55:00|19987.85|19867.85|19986.79|19866.79|20001.78|19881.78|19973.38|19853.38|295
1633186800000|2021-10-02 15:00:00|19986.59|19866.59|19992.67|19872.67|20022.05|19902.05|19986.59|19866.59|295
1633187100000|2021-10-02 15:05:00|19992.4|19872.4|20005.86|19885.86|20005.86|19885.86|19974.64|19854.64|294
1633187400000|2021-10-02 15:10:00|20006|19886|19974.27|19854.27|20009.97|19889.97|19973.52|19853.52|287
1633187700000|2021-10-02 15:15:00|19973.9|19853.9|19974.54|19854.54|19990.18|19870.18|19963.72|19843.72|291
1633188000000|2021-10-02 15:20:00|19974.49|19854.49|19973.44|19853.44|19974.5|19854.5|19946.13|19826.13|284
1633188300000|2021-10-02 15:25:00|19973.29|19853.29|19978.23|19858.23|19978.23|19858.23|19953.81|19833.81|287
1633188600000|2021-10-02 15:30:00|19977.46|19857.46|19975.99|19855.99|19985.56|19865.56|19961.3|19841.3|292
1633188900000|2021-10-02 15:35:00|19975.38|19855.38|20017.87|19897.87|20017.87|19897.87|19974.95|19854.95|292
1633189200000|2021-10-02 15:40:00|20018.47|19898.47|20057.93|19937.93|20059.07|19939.07|20017.89|19897.89|299
1633189500000|2021-10-02 15:45:00|20058.17|19938.17|20043.85|19923.85|20075.64|19955.64|20042.91|19922.91|292
1633189800000|2021-10-02 15:50:00|20043.65|19923.65|20058.54|19938.54|20058.64|19938.64|20038.8|19918.8|290
1633190100000|2021-10-02 15:55:00|20059.03|19939.03|20066.36|19946.36|20103.44|19983.44|20051.66|19931.66|300
1633190400000|2021-10-02 16:00:00|20065.72|19945.72|20102.54|19982.54|20124.09|20004.09|20061.73|19941.73|298
1633190700000|2021-10-02 16:05:00|20101.08|19981.08|20066.86|19946.86|20117.64|19997.64|20066.86|19946.86|299
1633191000000|2021-10-02 16:10:00|20066.09|19946.09|19979.56|19859.56|20066.09|19946.09|19978.17|19858.17|297
1633191300000|2021-10-02 16:15:00|19978.48|19858.48|20015.62|19895.62|20015.74|19895.74|19970.76|19850.76|294
1633191600000|2021-10-02 16:20:00|20016.1|19896.1|20025.45|19905.45|20057.81|19937.81|20016.1|19896.1|295
1633191900000|2021-10-02 16:25:00|20025.26|19905.26|20052.47|19932.47|20056.67|19936.67|20014.87|19894.87|292
1633192200000|2021-10-02 16:30:00|20051.99|19931.99|20157.35|20037.35|20157.58|20037.58|20051.99|19931.99|297
1633192500000|2021-10-02 16:35:00|20157.37|20037.37|20154.88|20034.88|20157.37|20037.37|20129.82|20009.82|298
1633192800000|2021-10-02 16:40:00|20155.86|20035.86|20189.22|20069.22|20189.22|20069.22|20153.39|20033.39|292
1633193100000|2021-10-02 16:45:00|20188.34|20068.34|20199.91|20079.91|20200.66|20080.66|20168.16|20048.16|294
1633193400000|2021-10-02 16:50:00|20200.19|20080.19|20221.48|20101.48|20226.44|20106.44|20197.89|20077.89|292
1633193700000|2021-10-02 16:55:00|20221.4|20101.4|20226.57|20106.57|20234.9|20114.9|20201.17|20081.17|292
1633194000000|2021-10-02 17:00:00|20226.7|20106.7|20230.55|20110.55|20247.54|20127.54|20215.99|20095.99|298
1633194300000|2021-10-02 17:05:00|20229.7|20109.7|20218.64|20098.64|20245.01|20125.01|20207.04|20087.04|293
1633194600000|2021-10-02 17:10:00|20218.78|20098.78|20251.1|20131.1|20251.1|20131.1|20216.7|20096.7|292
1633194900000|2021-10-02 17:15:00|20251.35|20131.35|20194.02|20074.02|20256.17|20136.17|20186.1|20066.1|297
1633195200000|2021-10-02 17:20:00|20193.84|20073.84|20190.49|20070.49|20193.84|20073.84|20176.19|20056.19|288
1633195500000|2021-10-02 17:25:00|20190.54|20070.54|20163.57|20043.57|20193.05|20073.05|20162.21|20042.21|287
1633195800000|2021-10-02 17:30:00|20163.72|20043.72|20139.26|20019.26|20163.72|20043.72|20136.22|20016.22|291
1633196100000|2021-10-02 17:35:00|20139.45|20019.45|20149.4|20029.4|20158.23|20038.23|20139.45|20019.45|287
1633196400000|2021-10-02 17:40:00|20149.61|20029.61|20119.17|19999.17|20150.51|20030.51|20119.17|19999.17|286
1633196700000|2021-10-02 17:45:00|20119.39|19999.39|20176.47|20056.47|20176.47|20056.47|20118.64|19998.64|282
1633197000000|2021-10-02 17:50:00|20175.24|20055.24|20186.35|20066.35|20192.59|20072.59|20175.24|20055.24|283
1633197300000|2021-10-02 17:55:00|20186.23|20066.23|20174.81|20054.81|20191.84|20071.84|20164.91|20044.91|289
1633197600000|2021-10-02 18:00:00|20175.36|20055.36|20203.86|20083.86|20204.25|20084.25|20174.58|20054.58|284
1633197900000|2021-10-02 18:05:00|20203.44|20083.44|20197.45|20077.45|20217.66|20097.66|20197.45|20077.45|280
1633198200000|2021-10-02 18:10:00|20197.24|20077.24|20147.67|20027.67|20198.17|20078.17|20147.22|20027.22|273
1633198500000|2021-10-02 18:15:00|20148.07|20028.07|20119.03|19999.03|20170.24|20050.24|20115.18|19995.18|292
1633198800000|2021-10-02 18:20:00|20119.01|19999.01|20132.42|20012.42|20136.99|20016.99|20115.66|19995.66|279
1633199100000|2021-10-02 18:25:00|20133.18|20013.18|20127.82|20007.82|20138.89|20018.89|20120.52|20000.52|278
1633199400000|2021-10-02 18:30:00|20128.03|20008.03|20144.35|20024.35|20150.85|20030.85|20127.9|20007.9|283
1633199700000|2021-10-02 18:35:00|20144.14|20024.14|20144.34|20024.34|20151.55|20031.55|20140.93|20020.93|286
1633200000000|2021-10-02 18:40:00|20144.73|20024.73|20163.09|20043.09|20177.59|20057.59|20144.23|20024.23|287
1633200300000|2021-10-02 18:45:00|20161.78|20041.78|20185.48|20065.48|20189.96|20069.96|20152.05|20032.05|290
1633200600000|2021-10-02 18:50:00|20185.51|20065.51|20205.24|20085.24|20208.2|20088.2|20179.8|20059.8|287
1633200900000|2021-10-02 18:55:00|20205.26|20085.26|20202.83|20082.83|20222.54|20102.54|20196.98|20076.98|293
1633201200000|2021-10-02 19:00:00|20202.87|20082.87|20226.59|20106.59|20233.11|20113.11|20202.87|20082.87|289
1633201500000|2021-10-02 19:05:00|20226.97|20106.97|20252.17|20132.17|20253.02|20133.02|20218.93|20098.93|292
1633201800000|2021-10-02 19:10:00|20252.45|20132.45|20283.7|20163.7|20286.83|20166.83|20252.45|20132.45|291
1633202100000|2021-10-02 19:15:00|20282.99|20162.99|20277.65|20157.65|20290.57|20170.57|20240.45|20120.45|296
1633202400000|2021-10-02 19:20:00|20278.02|20158.02|20268.11|20148.11|20280.43|20160.43|20264.27|20144.27|289
1633202700000|2021-10-02 19:25:00|20269.14|20149.14|20265.89|20145.89|20269.44|20149.44|20247.46|20127.46|283
1633203000000|2021-10-02 19:30:00|20265.77|20145.77|20284.69|20164.69|20287.98|20167.98|20260.9|20140.9|284
1633203300000|2021-10-02 19:35:00|20284.16|20164.16|20296.17|20176.17|20297.84|20177.84|20279.96|20159.96|291
1633203600000|2021-10-02 19:40:00|20296.2|20176.2|20283.2|20163.2|20296.39|20176.39|20275.91|20155.91|290
1633203900000|2021-10-02 19:45:00|20282.57|20162.57|20262.33|20142.33|20289.05|20169.05|20246.34|20126.34|291
1633204200000|2021-10-02 19:50:00|20263.13|20143.13|20279.96|20159.96|20281.98|20161.98|20260.15|20140.15|273
1633204500000|2021-10-02 19:55:00|20280.04|20160.04|20317.78|20197.78|20317.78|20197.78|20274.26|20154.26|288
1633204800000|2021-10-02 20:00:00|20318.72|20198.72|20271.25|20151.25|20326.64|20206.64|20271.02|20151.02|292
1633205100000|2021-10-02 20:05:00|20270.46|20150.46|20242.09|20122.09|20276.01|20156.01|20238.22|20118.22|297
1633205400000|2021-10-02 20:10:00|20242.24|20122.24|20225.55|20105.55|20242.24|20122.24|20218.98|20098.98|295
1633205700000|2021-10-02 20:15:00|20225.82|20105.82|20255.42|20135.42|20256.43|20136.43|20221.9|20101.9|287
1633206000000|2021-10-02 20:20:00|20255.81|20135.81|20206.13|20086.13|20268.15|20148.15|20206.13|20086.13|288
1633206300000|2021-10-02 20:25:00|20204.08|20084.08|20148.2|20028.2|20204.08|20084.08|20128.17|20008.17|298
1633206600000|2021-10-02 20:30:00|20148.04|20028.04|20188.47|20068.47|20192.78|20072.78|20148.04|20028.04|289
1633206900000|2021-10-02 20:35:00|20187.94|20067.94|20173.1|20053.1|20204.82|20084.82|20172.73|20052.73|289
1633207200000|2021-10-02 20:40:00|20173.16|20053.16|20144.88|20024.88|20185.1|20065.1|20133.41|20013.41|287
1633207500000|2021-10-02 20:45:00|20144.35|20024.35|20157.82|20037.82|20172.2|20052.2|20142.06|20022.06|288
1633207800000|2021-10-02 20:50:00|20158.01|20038.01|20186.96|20066.96|20192.1|20072.1|20158.01|20038.01|278
1633208100000|2021-10-02 20:55:00|20187.18|20067.18|20147.79|20027.79|20187.18|20067.18|20147.36|20027.36|290
1633208400000|2021-10-02 21:00:00|20147.16|20027.16|20192.67|20072.67|20195.15|20075.15|20147.04|20027.04|285
1633208700000|2021-10-02 21:05:00|20193.22|20073.22|20218.64|20098.64|20223.63|20103.63|20193.22|20073.22|286
1633209000000|2021-10-02 21:10:00|20218.35|20098.35|20223.36|20103.36|20238.26|20118.26|20217.45|20097.45|288
1633209300000|2021-10-02 21:15:00|20223.53|20103.53|20223.87|20103.87|20231.66|20111.66|20215.2|20095.2|282
1633209600000|2021-10-02 21:20:00|20222.99|20102.99|20200.23|20080.23|20233.29|20113.29|20199.06|20079.06|286
1633209900000|2021-10-02 21:25:00|20200.27|20080.27|20168.55|20048.55|20200.27|20080.27|20165.97|20045.97|279
1633210200000|2021-10-02 21:30:00|20168.84|20048.84|20192.23|20072.23|20192.31|20072.31|20168.84|20048.84|283
1633210500000|2021-10-02 21:35:00|20192.27|20072.27|20216.84|20096.84|20217.25|20097.25|20192.27|20072.27|269
1633210800000|2021-10-02 21:40:00|20216.83|20096.83|20204.35|20084.35|20222.06|20102.06|20203.69|20083.69|269
1633211100000|2021-10-02 21:45:00|20203.72|20083.72|20212.75|20092.75|20218.75|20098.75|20200.85|20080.85|254
1633211400000|2021-10-02 21:50:00|20212.79|20092.79|20216.19|20096.19|20216.95|20096.95|20207.13|20087.13|256
1633211700000|2021-10-02 21:55:00|20216.04|20096.04|20246.14|20126.14|20254.04|20134.04|20214.11|20094.11|283
1633212000000|2021-10-02 22:00:00|20246.56|20126.56|20269.64|20149.64|20271.54|20151.54|20241.39|20121.39|291
1633212300000|2021-10-02 22:05:00|20269.69|20149.69|20261.26|20141.26|20277.12|20157.12|20218.39|20098.39|295
1633212600000|2021-10-02 22:10:00|20260.82|20140.82|20268.29|20148.29|20299.34|20179.34|20260.29|20140.29|292
1633212900000|2021-10-02 22:15:00|20267.66|20147.66|20255.55|20135.55|20272.87|20152.87|20236.77|20116.77|293
1633213200000|2021-10-02 22:20:00|20256.01|20136.01|20281.86|20161.86|20292.18|20172.18|20256.01|20136.01|285
1633213500000|2021-10-02 22:25:00|20282.57|20162.57|20265.1|20145.1|20284.41|20164.41|20265.1|20145.1|283
1633213800000|2021-10-02 22:30:00|20265.01|20145.01|20231.72|20111.72|20267.88|20147.88|20231.64|20111.64|277
1633214100000|2021-10-02 22:35:00|20231.85|20111.85|20229.32|20109.32|20240.15|20120.15|20228.11|20108.11|286
1633214400000|2021-10-02 22:40:00|20228.74|20108.74|20188.74|20068.74|20229.48|20109.48|20188.69|20068.69|279
1633214700000|2021-10-02 22:45:00|20188.79|20068.79|20213.33|20093.33|20217.25|20097.25|20186.09|20066.09|267
1633215000000|2021-10-02 22:50:00|20213.48|20093.48|20199.38|20079.38|20223.48|20103.48|20199.07|20079.07|271
1633215300000|2021-10-02 22:55:00|20199.63|20079.63|20155.62|20035.62|20199.67|20079.67|20155.62|20035.62|283
1633215600000|2021-10-02 23:00:00|20154.59|20034.59|20199.96|20079.96|20199.96|20079.96|20151.3|20031.3|287
1633215900000|2021-10-02 23:05:00|20199.73|20079.73|20207.78|20087.78|20212.43|20092.43|20195.84|20075.84|265
1633216200000|2021-10-02 23:10:00|20207.44|20087.44|20197.03|20077.03|20211.96|20091.96|20187.51|20067.51|272
1633216500000|2021-10-02 23:15:00|20196.19|20076.19|20196.65|20076.65|20197.62|20077.62|20191.01|20071.01|277
1633216800000|2021-10-02 23:20:00|20196.69|20076.69|20142.87|20022.87|20196.69|20076.69|20142.87|20022.87|282
1633217100000|2021-10-02 23:25:00|20136.11|20016.11|19916.3|19796.3|20136.11|20016.11|19912.46|19792.46|295
1633217400000|2021-10-02 23:30:00|19917.5|19797.5|19852.91|19732.91|19929.49|19809.49|19789.74|19669.74|297
1633217700000|2021-10-02 23:35:00|19853.43|19733.43|19829.2|19709.2|19938.78|19818.78|19829.2|19709.2|298
1633218000000|2021-10-02 23:40:00|19829.24|19709.24|19877.71|19757.71|19885.13|19765.13|19829.24|19709.24|293
1633218300000|2021-10-02 23:45:00|19878|19758|19842.28|19722.28|19892.67|19772.67|19832.27|19712.27|295
1633218600000|2021-10-02 23:50:00|19841.99|19721.99|19908.23|19788.23|19908.24|19788.24|19840.5|19720.5|288
1633218900000|2021-10-02 23:55:00|19907.94|19787.94|19886.95|19766.95|19922.45|19802.45|19886.95|19766.95|294
1633219200000|2021-10-03 00:00:00|19886.63|19766.63|19990.5|19870.5|19991.81|19871.81|19878.52|19758.52|299
1633219500000|2021-10-03 00:05:00|19990.42|19870.42|19973.42|19853.42|20012.68|19892.68|19973.42|19853.42|298
1633219800000|2021-10-03 00:10:00|19973.26|19853.26|19949.65|19829.65|19977.03|19857.03|19945.86|19825.86|296
1633220100000|2021-10-03 00:15:00|19949.53|19829.53|19940.54|19820.54|19989.56|19869.56|19940.19|19820.19|288
1633220400000|2021-10-03 00:20:00|19940.75|19820.75|20001.94|19881.94|20011|19891|19940.75|19820.75|291
1633220700000|2021-10-03 00:25:00|20001.72|19881.72|20017.07|19897.07|20025.26|19905.26|19997.1|19877.1|288
1633221000000|2021-10-03 00:30:00|20017.58|19897.58|19947.08|19827.08|20025.26|19905.26|19947.08|19827.08|295
1633221300000|2021-10-03 00:35:00|19947.23|19827.23|19892.31|19772.31|19947.95|19827.95|19891.98|19771.98|296
1633221600000|2021-10-03 00:40:00|19891.81|19771.81|19832.25|19712.25|19891.81|19771.81|19832.25|19712.25|295
1633221900000|2021-10-03 00:45:00|19831.77|19711.77|19698.7|19578.7|19845.13|19725.13|19680.16|19560.16|296
1633222200000|2021-10-03 00:50:00|19697.94|19577.94|19730.1|19610.1|19749.68|19629.68|19640.99|19520.99|297
1633222500000|2021-10-03 00:55:00|19730.07|19610.07|19732.06|19612.06|19748.33|19628.33|19703.76|19583.76|299
1633222800000|2021-10-03 01:00:00|19732.97|19612.97|19776.01|19656.01|19789.15|19669.15|19717.48|19597.48|298
1633223100000|2021-10-03 01:05:00|19775.82|19655.82|19772.18|19652.18|19776.92|19656.92|19747.65|19627.65|291
1633223400000|2021-10-03 01:10:00|19772.14|19652.14|19729.2|19609.2|19777.97|19657.97|19729.2|19609.2|292
1633223700000|2021-10-03 01:15:00|19730.01|19610.01|19783.06|19663.06|19783.06|19663.06|19691.69|19571.69|295
1633224000000|2021-10-03 01:20:00|19783.25|19663.25|19733.61|19613.61|19796.75|19676.75|19733.61|19613.61|289
1633224300000|2021-10-03 01:25:00|19732.77|19612.77|19745.63|19625.63|19747.54|19627.54|19709.62|19589.62|293
1633224600000|2021-10-03 01:30:00|19745.36|19625.36|19731.36|19611.36|19757.06|19637.06|19731.36|19611.36|297
1633224900000|2021-10-03 01:35:00|19731.72|19611.72|19773.95|19653.95|19774.2|19654.2|19726.45|19606.45|283
1633225200000|2021-10-03 01:40:00|19774.04|19654.04|19832.2|19712.2|19832.2|19712.2|19772.73|19652.73|289
1633225500000|2021-10-03 01:45:00|19831.83|19711.83|19872.1|19752.1|19873.38|19753.38|19829.36|19709.36|295
1633225800000|2021-10-03 01:50:00|19872.33|19752.33|19868.97|19748.97|19887.93|19767.93|19868.6|19748.6|275
1633226100000|2021-10-03 01:55:00|19869.02|19749.02|19839.83|19719.83|19876.92|19756.92|19832.83|19712.83|286
1633226400000|2021-10-03 02:00:00|19839.96|19719.96|19856.4|19736.4|19860.78|19740.78|19815.1|19695.1|287
1633226700000|2021-10-03 02:05:00|19856.13|19736.13|19890.5|19770.5|19890.97|19770.97|19846.81|19726.81|292
1633227000000|2021-10-03 02:10:00|19890.49|19770.49|19956.25|19836.25|19969.23|19849.23|19890.49|19770.49|295
1633227300000|2021-10-03 02:15:00|19955.53|19835.53|19947.31|19827.31|19956.27|19836.27|19942.57|19822.57|280
1633227600000|2021-10-03 02:20:00|19946.66|19826.66|19954.61|19834.61|19954.82|19834.82|19930.53|19810.53|287
1633227900000|2021-10-03 02:25:00|19954.66|19834.66|19994.7|19874.7|19995.1|19875.1|19951.74|19831.74|284
1633228200000|2021-10-03 02:30:00|19994.54|19874.54|19955.98|19835.98|19995.24|19875.24|19951.88|19831.88|276
1633228500000|2021-10-03 02:35:00|19955.73|19835.73|19925.77|19805.77|19955.93|19835.93|19925.77|19805.77|279
1633228800000|2021-10-03 02:40:00|19925.78|19805.78|19902.22|19782.22|19930.02|19810.02|19899.59|19779.59|291
1633229100000|2021-10-03 02:45:00|19902.28|19782.28|19877.12|19757.12|19910.44|19790.44|19873.01|19753.01|292
1633229400000|2021-10-03 02:50:00|19877.05|19757.05|19894.42|19774.42|19895.1|19775.1|19860.08|19740.08|290
1633229700000|2021-10-03 02:55:00|19894.64|19774.64|19874.1|19754.1|19895.46|19775.46|19873.44|19753.44|291
1633230000000|2021-10-03 03:00:00|19874.7|19754.7|19851.43|19731.43|19876.77|19756.77|19845.93|19725.93|281
1633230300000|2021-10-03 03:05:00|19851.44|19731.44|19827.53|19707.53|19852.69|19732.69|19827.48|19707.48|285
1633230600000|2021-10-03 03:10:00|19827.37|19707.37|19845.24|19725.24|19850.2|19730.2|19827.19|19707.19|271
1633230900000|2021-10-03 03:15:00|19845.12|19725.12|19877.63|19757.63|19880.62|19760.62|19830.37|19710.37|276
1633231200000|2021-10-03 03:20:00|19877.62|19757.62|19844.21|19724.21|19879.12|19759.12|19832.09|19712.09|290
1633231500000|2021-10-03 03:25:00|19844.91|19724.91|19832.36|19712.36|19845.72|19725.72|19826.91|19706.91|279
1633231800000|2021-10-03 03:30:00|19832.63|19712.63|19860.66|19740.66|19861.07|19741.07|19832.63|19712.63|277
1633232100000|2021-10-03 03:35:00|19860.88|19740.88|19862.6|19742.6|19867.48|19747.48|19856.6|19736.6|266
1633232400000|2021-10-03 03:40:00|19862.48|19742.48|19898.16|19778.16|19898.16|19778.16|19862.48|19742.48|287
1633232700000|2021-10-03 03:45:00|19898.8|19778.8|19869.84|19749.84|19902|19782|19868.03|19748.03|281
1633233000000|2021-10-03 03:50:00|19869.9|19749.9|19951.75|19831.75|19966.47|19846.47|19869.9|19749.9|285
1633233300000|2021-10-03 03:55:00|19952.12|19832.12|19970.55|19850.55|19978.64|19858.64|19950.07|19830.07|287
1633233600000|2021-10-03 04:00:00|19971.31|19851.31|19939.6|19819.6|19977.85|19857.85|19937.67|19817.67|284
1633233900000|2021-10-03 04:05:00|19939.53|19819.53|19963.98|19843.98|19963.98|19843.98|19938.34|19818.34|274
1633234200000|2021-10-03 04:10:00|19965.09|19845.09|19984.85|19864.85|19985.85|19865.85|19962.57|19842.57|277
1633234500000|2021-10-03 04:15:00|19985|19865|19959.18|19839.18|19989.28|19869.28|19957.48|19837.48|287
1633234800000|2021-10-03 04:20:00|19958.96|19838.96|19951.87|19831.87|19958.96|19838.96|19946.2|19826.2|274
1633235100000|2021-10-03 04:25:00|19951.88|19831.88|19948.19|19828.19|19952.62|19832.62|19941.49|19821.49|274
1633235400000|2021-10-03 04:30:00|19948.18|19828.18|19944.85|19824.85|19949.54|19829.54|19934.5|19814.5|269
1633235700000|2021-10-03 04:35:00|19944.78|19824.78|19961.53|19841.53|19962.97|19842.97|19931.69|19811.69|274
1633236000000|2021-10-03 04:40:00|19962.18|19842.18|19948.67|19828.67|19962.18|19842.18|19942.3|19822.3|274
1633236300000|2021-10-03 04:45:00|19948.51|19828.51|19967.2|19847.2|19967.86|19847.86|19946.34|19826.34|268
1633236600000|2021-10-03 04:50:00|19968.26|19848.26|19958.96|19838.96|19976.27|19856.27|19954.52|19834.52|279
1633236900000|2021-10-03 04:55:00|19959.12|19839.12|19947.51|19827.51|19959.86|19839.86|19945.11|19825.11|261
1633237200000|2021-10-03 05:00:00|19947.93|19827.93|19959.52|19839.52|19959.52|19839.52|19934.07|19814.07|285
1633237500000|2021-10-03 05:05:00|19959.59|19839.59|19989.95|19869.95|19989.95|19869.95|19959.32|19839.32|273
1633237800000|2021-10-03 05:10:00|19990.87|19870.87|19995.69|19875.69|19996.34|19876.34|19986.3|19866.3|283
1633238100000|2021-10-03 05:15:00|19995.62|19875.62|19969.61|19849.61|19998.25|19878.25|19966.81|19846.81|281
1633238400000|2021-10-03 05:20:00|19970.62|19850.62|19990.12|19870.12|20001.33|19881.33|19970.62|19850.62|273
1633238700000|2021-10-03 05:25:00|19990.29|19870.29|20002.11|19882.11|20011.94|19891.94|19983.21|19863.21|284
1633239000000|2021-10-03 05:30:00|20002.26|19882.26|20060.24|19940.24|20060.6|19940.6|19999.06|19879.06|289
1633239300000|2021-10-03 05:35:00|20060.33|19940.33|20066.76|19946.76|20066.76|19946.76|20048.31|19928.31|285
1633239600000|2021-10-03 05:40:00|20066.82|19946.82|20063.54|19943.54|20070.56|19950.56|20062.42|19942.42|279
1633239900000|2021-10-03 05:45:00|20063.6|19943.6|20065.02|19945.02|20070.75|19950.75|20054.56|19934.56|276
1633240200000|2021-10-03 05:50:00|20066.38|19946.38|20067.37|19947.37|20067.37|19947.37|20057.51|19937.51|275
1633240500000|2021-10-03 05:55:00|20067.74|19947.74|20054.85|19934.85|20069.74|19949.74|20052.51|19932.51|262
1633240800000|2021-10-03 06:00:00|20054.93|19934.93|20000.04|19880.04|20054.93|19934.93|20000.04|19880.04|290
1633241100000|2021-10-03 06:05:00|20000.58|19880.58|19997.89|19877.89|20000.58|19880.58|19987.25|19867.25|280
1633241400000|2021-10-03 06:10:00|19997.76|19877.76|19993.75|19873.75|20001.7|19881.7|19993.41|19873.41|274
1633241700000|2021-10-03 06:15:00|19994.14|19874.14|20000.66|19880.66|20000.78|19880.78|19991.28|19871.28|267
1633242000000|2021-10-03 06:20:00|20000.71|19880.71|20020.02|19900.02|20024.54|19904.54|20000.49|19880.49|269
1633242300000|2021-10-03 06:25:00|20019.74|19899.74|20030.71|19910.71|20032.4|19912.4|20019.74|19899.74|265
1633242600000|2021-10-03 06:30:00|20030.82|19910.82|20058.94|19938.94|20058.94|19938.94|20022.63|19902.63|271
1633242900000|2021-10-03 06:35:00|20058.92|19938.92|20080.46|19960.46|20080.51|19960.51|20053.16|19933.16|259
1633243200000|2021-10-03 06:40:00|20080.5|19960.5|20060.14|19940.14|20083.21|19963.21|20060.04|19940.04|273
1633243500000|2021-10-03 06:45:00|20060.17|19940.17|20069.98|19949.98|20069.98|19949.98|20048.81|19928.81|272
1633243800000|2021-10-03 06:50:00|20070.45|19950.45|20070|19950|20071.31|19951.31|20050.44|19930.44|269
1633244100000|2021-10-03 06:55:00|20071.35|19951.35|20049.47|19929.47|20071.35|19951.35|20049.11|19929.11|281
1633244400000|2021-10-03 07:00:00|20049.55|19929.55|20042.05|19922.05|20050.58|19930.58|20032.36|19912.36|273
1633244700000|2021-10-03 07:05:00|20041.59|19921.59|20005.79|19885.79|20041.59|19921.59|20005.34|19885.34|261
1633245000000|2021-10-03 07:10:00|20005.76|19885.76|19994.27|19874.27|20005.76|19885.76|19988.65|19868.65|256
1633245300000|2021-10-03 07:15:00|19993.57|19873.57|20004.96|19884.96|20004.96|19884.96|19989.6|19869.6|260
1633245600000|2021-10-03 07:20:00|20005.15|19885.15|19963.32|19843.32|20005.79|19885.79|19957.5|19837.5|274
1633245900000|2021-10-03 07:25:00|19963.44|19843.44|19933.88|19813.88|19966.85|19846.85|19930.7|19810.7|283
1633246200000|2021-10-03 07:30:00|19933.9|19813.9|19958.44|19838.44|19958.44|19838.44|19924.71|19804.71|270
1633246500000|2021-10-03 07:35:00|19957.25|19837.25|19945.23|19825.23|19960.25|19840.25|19932.53|19812.53|266
1633246800000|2021-10-03 07:40:00|19945.46|19825.46|19936.89|19816.89|19945.46|19825.46|19929.98|19809.98|257
1633247100000|2021-10-03 07:45:00|19936.9|19816.9|19966.65|19846.65|19971.14|19851.14|19936.9|19816.9|274
1633247400000|2021-10-03 07:50:00|19966.38|19846.38|19954.11|19834.11|19975.62|19855.62|19954.11|19834.11|281
1633247700000|2021-10-03 07:55:00|19954.13|19834.13|19941.24|19821.24|19955.1|19835.1|19926.6|19806.6|272
1633248000000|2021-10-03 08:00:00|19941.23|19821.23|19938.75|19818.75|19946.78|19826.78|19931.08|19811.08|268
1633248300000|2021-10-03 08:05:00|19939.28|19819.28|19962.87|19842.87|19973.47|19853.47|19939.28|19819.28|271
1633248600000|2021-10-03 08:10:00|19962.7|19842.7|19978.33|19858.33|19978.33|19858.33|19961.63|19841.63|265
1633248900000|2021-10-03 08:15:00|19978.64|19858.64|20005.34|19885.34|20005.34|19885.34|19978.64|19858.64|281
1633249200000|2021-10-03 08:20:00|20005.2|19885.2|20004.34|19884.34|20011.79|19891.79|19994.48|19874.48|272
1633249500000|2021-10-03 08:25:00|20004.46|19884.46|20016.06|19896.06|20020.62|19900.62|20004.46|19884.46|246
1633249800000|2021-10-03 08:30:00|20016.41|19896.41|20025.22|19905.22|20025.46|19905.46|20006.76|19886.76|281
1633250100000|2021-10-03 08:35:00|20025.97|19905.97|20033.76|19913.76|20035.18|19915.18|20020.63|19900.63|282
1633250400000|2021-10-03 08:40:00|20033.97|19913.97|19976.6|19856.6|20034.73|19914.73|19975.53|19855.53|277
1633250700000|2021-10-03 08:45:00|19976.7|19856.7|19972.69|19852.69|19983.23|19863.23|19963.52|19843.52|266
1633251000000|2021-10-03 08:50:00|19973.15|19853.15|19976.39|19856.39|19976.87|19856.87|19963.68|19843.68|258
1633251300000|2021-10-03 08:55:00|19976.48|19856.48|19937.09|19817.09|19978.48|19858.48|19936.77|19816.77|278
1633251600000|2021-10-03 09:00:00|19937.19|19817.19|19873.99|19753.99|19937.87|19817.87|19873.99|19753.99|280
1633251900000|2021-10-03 09:05:00|19873.73|19753.73|19841.15|19721.15|19875.37|19755.37|19830.33|19710.33|290
1633252200000|2021-10-03 09:10:00|19841.06|19721.06|19783.38|19663.38|19841.78|19721.78|19781.28|19661.28|292
1633252500000|2021-10-03 09:15:00|19782.4|19662.4|19796.33|19676.33|19823.48|19703.48|19777.89|19657.89|290
1633252800000|2021-10-03 09:20:00|19796.8|19676.8|19818.6|19698.6|19820.23|19700.23|19793.4|19673.4|283
1633253100000|2021-10-03 09:25:00|19820.06|19700.06|19827.07|19707.07|19832.02|19712.02|19812.16|19692.16|271
1633253400000|2021-10-03 09:30:00|19826.74|19706.74|19889.66|19769.66|19889.89|19769.89|19825.88|19705.88|280
1633253700000|2021-10-03 09:35:00|19889.67|19769.67|19855.86|19735.86|19898.99|19778.99|19855.86|19735.86|272
1633254000000|2021-10-03 09:40:00|19855.89|19735.89|19822.04|19702.04|19857.96|19737.96|19814.57|19694.57|284
1633254300000|2021-10-03 09:45:00|19822.08|19702.08|19822.87|19702.87|19823.48|19703.48|19795.61|19675.61|277
1633254600000|2021-10-03 09:50:00|19822.75|19702.75|19864.76|19744.76|19871.52|19751.52|19822.5|19702.5|277
1633254900000|2021-10-03 09:55:00|19864.41|19744.41|19846.74|19726.74|19864.41|19744.41|19842.43|19722.43|286
1633255200000|2021-10-03 10:00:00|19847.31|19727.31|19819.93|19699.93|19857.9|19737.9|19816.87|19696.87|284
1633255500000|2021-10-03 10:05:00|19819.86|19699.86|19852.21|19732.21|19853.45|19733.45|19817.11|19697.11|264
1633255800000|2021-10-03 10:10:00|19851.86|19731.86|19902.6|19782.6|19902.6|19782.6|19846.51|19726.51|276
1633256100000|2021-10-03 10:15:00|19903.35|19783.35|19950.94|19830.94|19950.94|19830.94|19901.93|19781.93|281
1633256400000|2021-10-03 10:20:00|19951.02|19831.02|19935.41|19815.41|19953.57|19833.57|19935.27|19815.27|269
1633256700000|2021-10-03 10:25:00|19935.45|19815.45|19941.5|19821.5|19942.51|19822.51|19930.99|19810.99|265
1633257000000|2021-10-03 10:30:00|19942.45|19822.45|19905.59|19785.59|19942.45|19822.45|19903.1|19783.1|277
1633257300000|2021-10-03 10:35:00|19905.82|19785.82|19913.31|19793.31|19913.87|19793.87|19893.07|19773.07|286
1633257600000|2021-10-03 10:40:00|19912.34|19792.34|19933.79|19813.79|19933.79|19813.79|19890.92|19770.92|291
1633257900000|2021-10-03 10:45:00|19934.32|19814.32|19926.28|19806.28|19943.34|19823.34|19920.52|19800.52|285
1633258200000|2021-10-03 10:50:00|19926.15|19806.15|19861.63|19741.63|19927.17|19807.17|19860.48|19740.48|280
1633258500000|2021-10-03 10:55:00|19861.82|19741.82|19869.13|19749.13|19869.47|19749.47|19839.76|19719.76|279
1633258800000|2021-10-03 11:00:00|19869.3|19749.3|19923.61|19803.61|19924.21|19804.21|19860.89|19740.89|282
1633259100000|2021-10-03 11:05:00|19923.64|19803.64|19966.09|19846.09|19966.09|19846.09|19917.34|19797.34|271
1633259400000|2021-10-03 11:10:00|19967.05|19847.05|19966.91|19846.91|19976.06|19856.06|19960.46|19840.46|276
1633259700000|2021-10-03 11:15:00|19966.99|19846.99|19974.76|19854.76|19978.91|19858.91|19960.04|19840.04|287
1633260000000|2021-10-03 11:20:00|19974.77|19854.77|20031.53|19911.53|20032.58|19912.58|19974.77|19854.77|285
1633260300000|2021-10-03 11:25:00|20031.96|19911.96|20045.32|19925.32|20046.43|19926.43|20027.73|19907.73|292
1633260600000|2021-10-03 11:30:00|20045.42|19925.42|20015.26|19895.26|20047.05|19927.05|20009.59|19889.59|291
1633260900000|2021-10-03 11:35:00|20015.08|19895.08|20014.75|19894.75|20023.05|19903.05|20008.46|19888.46|271
1633261200000|2021-10-03 11:40:00|20014.78|19894.78|20026.18|19906.18|20026.39|19906.39|20012.99|19892.99|281
1633261500000|2021-10-03 11:45:00|20026.71|19906.71|20013.2|19893.2|20029.41|19909.41|20012.99|19892.99|273
1633261800000|2021-10-03 11:50:00|20013.35|19893.35|20012.06|19892.06|20014.09|19894.09|19997.82|19877.82|280
1633262100000|2021-10-03 11:55:00|20011.89|19891.89|20043.12|19923.12|20046.93|19926.93|20008.34|19888.34|279
1633262400000|2021-10-03 12:00:00|20043.2|19923.2|20014.69|19894.69|20045.33|19925.33|20008.61|19888.61|294
1633262700000|2021-10-03 12:05:00|20014.56|19894.56|20011.73|19891.73|20017.54|19897.54|20003.14|19883.14|272
1633263000000|2021-10-03 12:10:00|20012.36|19892.36|20037.61|19917.61|20046.81|19926.81|20010.14|19890.14|275
1633263300000|2021-10-03 12:15:00|20037.36|19917.36|20035.73|19915.73|20046.39|19926.39|20035.24|19915.24|274
1633263600000|2021-10-03 12:20:00|20035.6|19915.6|19969.43|19849.43|20035.91|19915.91|19969.43|19849.43|283
1633263900000|2021-10-03 12:25:00|19969.4|19849.4|19977.89|19857.89|19980.48|19860.48|19963.71|19843.71|289
1633264200000|2021-10-03 12:30:00|19977.83|19857.83|20001.56|19881.56|20001.84|19881.84|19976.95|19856.95|270
1633264500000|2021-10-03 12:35:00|20001.26|19881.26|19998.58|19878.58|20008.03|19888.03|19992.28|19872.28|271
1633264800000|2021-10-03 12:40:00|19998|19878|20019.32|19899.32|20020.04|19900.04|19997.68|19877.68|274
1633265100000|2021-10-03 12:45:00|20019.22|19899.22|20043.63|19923.63|20056.4|19936.4|20018.86|19898.86|285
1633265400000|2021-10-03 12:50:00|20043.77|19923.77|20040.4|19920.4|20047.94|19927.94|20029.27|19909.27|283
1633265700000|2021-10-03 12:55:00|20040.91|19920.91|20025.17|19905.17|20051.39|19931.39|20025.17|19905.17|279
1633266000000|2021-10-03 13:00:00|20023.66|19903.66|20031.12|19911.12|20039.05|19919.05|20012.77|19892.77|291
1633266300000|2021-10-03 13:05:00|20031.1|19911.1|19987.57|19867.57|20031.2|19911.2|19980.01|19860.01|279
1633266600000|2021-10-03 13:10:00|19987.25|19867.25|20015.29|19895.29|20019.53|19899.53|19986.48|19866.48|283
1633266900000|2021-10-03 13:15:00|20015.81|19895.81|20058.32|19938.32|20059.65|19939.65|20010.28|19890.28|275
1633267200000|2021-10-03 13:20:00|20058.3|19938.3|20103.63|19983.63|20115.57|19995.57|20057.67|19937.67|293
1633267500000|2021-10-03 13:25:00|20103.6|19983.6|20114.88|19994.88|20114.88|19994.88|20096.96|19976.96|290
1633267800000|2021-10-03 13:30:00|20114.94|19994.94|20098.24|19978.24|20116.34|19996.34|20088.86|19968.86|292
1633268100000|2021-10-03 13:35:00|20098.21|19978.21|20117.98|19997.98|20122.48|20002.48|20090.19|19970.19|285
1633268400000|2021-10-03 13:40:00|20118.29|19998.29|20167.97|20047.97|20168.14|20048.14|20117.26|19997.26|290
1633268700000|2021-10-03 13:45:00|20168.07|20048.07|20155.85|20035.85|20175.8|20055.8|20154.3|20034.3|291
1633269000000|2021-10-03 13:50:00|20155.42|20035.42|20146.89|20026.89|20160.39|20040.39|20145.86|20025.86|287
1633269300000|2021-10-03 13:55:00|20146.72|20026.72|20160.8|20040.8|20163.42|20043.42|20146.63|20026.63|294
1633269600000|2021-10-03 14:00:00|20160.92|20040.92|20132.12|20012.12|20176.63|20056.63|20132.12|20012.12|293
1633269900000|2021-10-03 14:05:00|20133.07|20013.07|20111.74|19991.74|20133.33|20013.33|20107.09|19987.09|284
1633270200000|2021-10-03 14:10:00|20111.73|19991.73|20129.85|20009.85|20130.66|20010.66|20107.14|19987.14|281
1633270500000|2021-10-03 14:15:00|20129.8|20009.8|20077.81|19957.81|20130.88|20010.88|20077.18|19957.18|285
1633270800000|2021-10-03 14:20:00|20078.27|19958.27|20088.09|19968.09|20088.79|19968.79|20073.9|19953.9|282
1633271100000|2021-10-03 14:25:00|20088.05|19968.05|20087.05|19967.05|20089.8|19969.8|20081.22|19961.22|286
1633271400000|2021-10-03 14:30:00|20086.9|19966.9|20081.67|19961.67|20090.34|19970.34|20080.05|19960.05|276
1633271700000|2021-10-03 14:35:00|20081.69|19961.69|20066.5|19946.5|20082.57|19962.57|20055.66|19935.66|281
1633272000000|2021-10-03 14:40:00|20066.68|19946.68|20085.14|19965.14|20085.54|19965.54|20061.73|19941.73|281
1633272300000|2021-10-03 14:45:00|20085.2|19965.2|20102.97|19982.97|20113.42|19993.42|20085.2|19965.2|281
1633272600000|2021-10-03 14:50:00|20102.13|19982.13|20057.72|19937.72|20102.79|19982.79|20048.26|19928.26|291
1633272900000|2021-10-03 14:55:00|20057.83|19937.83|20058.64|19938.64|20060.46|19940.46|20049.39|19929.39|278
1633273200000|2021-10-03 15:00:00|20059.19|19939.19|20043.5|19923.5|20065.86|19945.86|20040.69|19920.69|288
1633273500000|2021-10-03 15:05:00|20043.32|19923.32|20055.42|19935.42|20056.84|19936.84|20042.16|19922.16|277
1633273800000|2021-10-03 15:10:00|20055.55|19935.55|20059.21|19939.21|20059.6|19939.6|20050.27|19930.27|268
1633274100000|2021-10-03 15:15:00|20058.81|19938.81|20077.47|19957.47|20077.47|19957.47|20053.96|19933.96|277
1633274400000|2021-10-03 15:20:00|20077.44|19957.44|20040.25|19920.25|20077.61|19957.61|20040.19|19920.19|278
1633274700000|2021-10-03 15:25:00|20040.38|19920.38|19990.34|19870.34|20041.73|19921.73|19983.88|19863.88|290
1633275000000|2021-10-03 15:30:00|19989.74|19869.74|19991.24|19871.24|20000.61|19880.61|19966.41|19846.41|291
1633275300000|2021-10-03 15:35:00|19991.31|19871.31|19966.71|19846.71|19999.1|19879.1|19965.35|19845.35|279
1633275600000|2021-10-03 15:40:00|19966.4|19846.4|19916.67|19796.67|19967.13|19847.13|19916.67|19796.67|289
1633275900000|2021-10-03 15:45:00|19915.8|19795.8|19951.9|19831.9|19960.7|19840.7|19915.71|19795.71|287
1633276200000|2021-10-03 15:50:00|19951.22|19831.22|19948.1|19828.1|19952.63|19832.63|19939.22|19819.22|282
1633276500000|2021-10-03 15:55:00|19948.82|19828.82|19957.79|19837.79|19968.59|19848.59|19941.34|19821.34|286
1633276800000|2021-10-03 16:00:00|19958.15|19838.15|19991.16|19871.16|20012.45|19892.45|19958.15|19838.15|295
1633277100000|2021-10-03 16:05:00|19991.79|19871.79|19950.54|19830.54|19992.91|19872.91|19950.05|19830.05|284
1633277400000|2021-10-03 16:10:00|19950.47|19830.47|19947.06|19827.06|19950.88|19830.88|19938.94|19818.94|286
1633277700000|2021-10-03 16:15:00|19947.16|19827.16|19995.87|19875.87|20000.64|19880.64|19946.78|19826.78|281
1633278000000|2021-10-03 16:20:00|19996.12|19876.12|20033.36|19913.36|20033.36|19913.36|19996.05|19876.05|276
1633278300000|2021-10-03 16:25:00|20033.34|19913.34|20036.08|19916.08|20039.43|19919.43|20026.55|19906.55|276
1633278600000|2021-10-03 16:30:00|20035.44|19915.44|20011.51|19891.51|20045.1|19925.1|20011.51|19891.51|285
1633278900000|2021-10-03 16:35:00|20011.66|19891.66|20001.97|19881.97|20012.62|19892.62|19997.44|19877.44|274
1633279200000|2021-10-03 16:40:00|20000.77|19880.77|20022.45|19902.45|20024.32|19904.32|19997.76|19877.76|271
1633279500000|2021-10-03 16:45:00|20021.68|19901.68|20040.58|19920.58|20044.14|19924.14|20019.23|19899.23|290
1633279800000|2021-10-03 16:50:00|20041.41|19921.41|20056.67|19936.67|20060.78|19940.78|20039.54|19919.54|282
1633280100000|2021-10-03 16:55:00|20056.56|19936.56|20046.59|19926.59|20058.98|19938.98|20035.87|19915.87|278
1633280400000|2021-10-03 17:00:00|20046.81|19926.81|20034.32|19914.32|20060.13|19940.13|20034.32|19914.32|291
1633280700000|2021-10-03 17:05:00|20034.24|19914.24|20041.89|19921.89|20042.05|19922.05|20031.47|19911.47|287
1633281000000|2021-10-03 17:10:00|20041.87|19921.87|20056.85|19936.85|20057.88|19937.88|20036.67|19916.67|283
1633281300000|2021-10-03 17:15:00|20056.38|19936.38|20039.59|19919.59|20058.42|19938.42|20037.96|19917.96|277
1633281600000|2021-10-03 17:20:00|20039.18|19919.18|20036.22|19916.22|20063.37|19943.37|20035.24|19915.24|285
1633281900000|2021-10-03 17:25:00|20036.4|19916.4|20013.68|19893.68|20036.89|19916.89|20009.79|19889.79|279
1633282200000|2021-10-03 17:30:00|20013.74|19893.74|19984.91|19864.91|20013.78|19893.78|19946.64|19826.64|287
1633282500000|2021-10-03 17:35:00|19984.96|19864.96|19969.66|19849.66|19992.34|19872.34|19969.64|19849.64|282
1633282800000|2021-10-03 17:40:00|19969.7|19849.7|19977.66|19857.66|19981.63|19861.63|19966.78|19846.78|273
1633283100000|2021-10-03 17:45:00|19976.65|19856.65|20068.68|19948.68|20068.68|19948.68|19976.64|19856.64|280
1633283400000|2021-10-03 17:50:00|20070.26|19950.26|20248.92|20128.92|20363.36|20243.36|20069.98|19949.98|300
1633283700000|2021-10-03 17:55:00|20248.14|20128.14|20299.93|20179.93|20299.93|20179.93|20228.63|20108.63|298
1633284000000|2021-10-03 18:00:00|20303.64|20183.64|20406.46|20286.46|20411.75|20291.75|20295.27|20175.27|300
1633284300000|2021-10-03 18:05:00|20405.74|20285.74|20371.16|20251.16|20420.86|20300.86|20341.47|20221.47|298
1633284600000|2021-10-03 18:10:00|20370.76|20250.76|20332.3|20212.3|20385.54|20265.54|20327.44|20207.44|299
1633284900000|2021-10-03 18:15:00|20332.93|20212.93|20297.68|20177.68|20332.93|20212.93|20230.56|20110.56|292
1633285200000|2021-10-03 18:20:00|20298.06|20178.06|20346.61|20226.61|20352.36|20232.36|20298.06|20178.06|295
1633285500000|2021-10-03 18:25:00|20346.62|20226.62|20374.23|20254.23|20377.42|20257.42|20342.5|20222.5|293
1633285800000|2021-10-03 18:30:00|20374.64|20254.64|20359.97|20239.97|20376.32|20256.32|20353.62|20233.62|283
1633286100000|2021-10-03 18:35:00|20359.58|20239.58|20375.26|20255.26|20377.22|20257.22|20357.23|20237.23|289
1633286400000|2021-10-03 18:40:00|20375.84|20255.84|20383.62|20263.62|20398.14|20278.14|20370.12|20250.12|286
1633286700000|2021-10-03 18:45:00|20383.68|20263.68|20329.36|20209.36|20386.92|20266.92|20327.2|20207.2|285
1633287000000|2021-10-03 18:50:00|20329.07|20209.07|20334.04|20214.04|20345.29|20225.29|20323.85|20203.85|287
1633287300000|2021-10-03 18:55:00|20334.01|20214.01|20325.04|20205.04|20334.01|20214.01|20307.84|20187.84|286
1633287600000|2021-10-03 19:00:00|20324.59|20204.59|20320.88|20200.88|20338.51|20218.51|20311.97|20191.97|293
1633287900000|2021-10-03 19:05:00|20320.37|20200.37|20344.37|20224.37|20345.96|20225.96|20318.55|20198.55|290
1633288200000|2021-10-03 19:10:00|20344.32|20224.32|20355.21|20235.21|20359.66|20239.66|20344.27|20224.27|283
1633288500000|2021-10-03 19:15:00|20355.05|20235.05|20350.01|20230.01|20366.12|20246.12|20349.39|20229.39|275
1633288800000|2021-10-03 19:20:00|20349.94|20229.94|20354.13|20234.13|20362.69|20242.69|20347.76|20227.76|275
1633289100000|2021-10-03 19:25:00|20354.44|20234.44|20323.81|20203.81|20359.85|20239.85|20321.88|20201.88|284
1633289400000|2021-10-03 19:30:00|20324.81|20204.81|20349.38|20229.38|20365.43|20245.43|20324.81|20204.81|279
1633289700000|2021-10-03 19:35:00|20349.23|20229.23|20343.95|20223.95|20349.23|20229.23|20330.75|20210.75|271
1633290000000|2021-10-03 19:40:00|20343.9|20223.9|20343.64|20223.64|20348.07|20228.07|20336.55|20216.55|276
1633290300000|2021-10-03 19:45:00|20343.83|20223.83|20332.43|20212.43|20355.84|20235.84|20332.27|20212.27|274
1633290600000|2021-10-03 19:50:00|20332.4|20212.4|20294.55|20166.55|20341.72|20221.72|20284.1|20156.1|279
1633290900000|2021-10-03 19:55:00|20294.63|20166.63|20295.28|20167.28|20306.56|20178.56|20288.82|20160.82|275
1633291200000|2021-10-03 20:00:00|20295.32|20167.32|20308.32|20180.32|20310.51|20182.51|20294.5|20166.5|281
1633291500000|2021-10-03 20:05:00|20308.33|20180.33|20283.19|20155.19|20310.62|20182.62|20283.17|20155.17|280
1633291800000|2021-10-03 20:10:00|20283.91|20155.91|20267.23|20139.23|20289.92|20161.92|20264.17|20136.17|283
1633292100000|2021-10-03 20:15:00|20267.75|20139.75|20252.99|20124.99|20267.93|20139.93|20238.41|20110.41|278
1633292400000|2021-10-03 20:20:00|20253.05|20125.05|20232.99|20104.99|20255.18|20127.18|20227.25|20099.25|281
1633292700000|2021-10-03 20:25:00|20232.87|20104.87|20213.51|20085.51|20248.01|20120.01|20213.49|20085.49|278
1633293000000|2021-10-03 20:30:00|20213.26|20085.26|20184|20056|20225.46|20097.46|20183.33|20055.33|286
1633293300000|2021-10-03 20:35:00|20184.16|20056.16|20222.27|20094.27|20225.23|20097.23|20179.3|20051.3|287
1633293600000|2021-10-03 20:40:00|20222.05|20094.05|20227.54|20099.54|20235.88|20107.88|20221.31|20093.31|259
1633293900000|2021-10-03 20:45:00|20227.39|20099.39|20213.2|20085.2|20229.3|20101.3|20213.2|20085.2|267
1633294200000|2021-10-03 20:50:00|20213.29|20085.29|20170.9|20042.9|20213.34|20085.34|20144.69|20016.69|270
1633294500000|2021-10-03 20:55:00|20171.83|20043.83|20111.57|19983.57|20182.81|20054.81|20111.42|19983.42|288
1633294800000|2021-10-03 21:00:00|20110.4|19982.4|20067.56|19939.56|20119.96|19991.96|20067.56|19939.56|293
1633295100000|2021-10-03 21:05:00|20067.82|19939.82|19978.02|19850.02|20067.82|19939.82|19909.89|19781.89|296
1633295400000|2021-10-03 21:10:00|19978.09|19850.09|19979.31|19851.31|20037.43|19909.43|19976.75|19848.75|292
1633295700000|2021-10-03 21:15:00|19978.97|19850.97|19973.4|19845.4|20002.22|19874.22|19969.63|19841.63|287
1633296000000|2021-10-03 21:20:00|19973.36|19845.36|19916.6|19788.6|19978.88|19850.88|19916.6|19788.6|281
1633296300000|2021-10-03 21:25:00|19918.38|19790.38|19945.9|19817.9|19952.65|19824.65|19903.41|19775.41|289
1633296600000|2021-10-03 21:30:00|19945.65|19817.65|19927.26|19799.26|19951.47|19823.47|19920.6|19792.6|287
1633296900000|2021-10-03 21:35:00|19927.05|19799.05|19926.49|19798.49|19934.61|19806.61|19923.42|19795.42|280
1633297200000|2021-10-03 21:40:00|19926.29|19798.29|19871.15|19743.15|19969.73|19841.73|19855.31|19727.31|294
1633297500000|2021-10-03 21:45:00|19875.3|19747.3|19899.88|19779.88|19899.88|19779.88|19839.55|19711.55|290
1633297800000|2021-10-03 21:50:00|19899.87|19779.87|19873.15|19753.15|19900.32|19780.32|19853.75|19733.75|288
1633298100000|2021-10-03 21:55:00|19873.13|19753.13|19886.88|19766.88|19895.42|19775.42|19869.59|19749.59|293
1633298400000|2021-10-03 22:00:00|19886.54|19766.54|19964.86|19844.86|19964.89|19844.89|19872.65|19752.65|297
1633298700000|2021-10-03 22:05:00|19964.94|19844.94|19984.62|19864.62|19996.84|19876.84|19963.48|19843.48|292
1633299000000|2021-10-03 22:10:00|19984.35|19864.35|19984.4|19864.4|19986.33|19866.33|19961.77|19841.77|288
1633299300000|2021-10-03 22:15:00|19984.5|19864.5|20023.2|19903.2|20028.72|19908.72|19978.23|19858.23|291
1633299600000|2021-10-03 22:20:00|20023.49|19903.49|20031.07|19911.07|20035.87|19915.87|20022.87|19902.87|292
1633299900000|2021-10-03 22:25:00|20031.23|19911.23|20043.18|19923.18|20048.89|19928.89|20030.41|19910.41|287
1633300200000|2021-10-03 22:30:00|20043.74|19923.74|20063.21|19943.21|20063.21|19943.21|20037.25|19917.25|286
1633300500000|2021-10-03 22:35:00|20063.26|19943.26|20080.37|19960.37|20084.41|19964.41|20062.95|19942.95|279
1633300800000|2021-10-03 22:40:00|20079.76|19959.76|20040.94|19920.94|20080.55|19960.55|20040.94|19920.94|284
1633301100000|2021-10-03 22:45:00|20040.56|19920.56|20008.16|19888.16|20050.16|19930.16|19986.36|19866.36|288
1633301400000|2021-10-03 22:50:00|20008.58|19888.58|19983.82|19863.82|20014.88|19894.88|19971.35|19851.35|281
1633301700000|2021-10-03 22:55:00|19983.91|19863.91|19985.6|19865.6|19988.42|19868.42|19976.77|19856.77|279
1633302000000|2021-10-03 23:00:00|19985.91|19865.91|19958.92|19838.92|19987.42|19867.42|19947.73|19827.73|285
1633302300000|2021-10-03 23:05:00|19958.91|19838.91|20001.3|19881.3|20001.33|19881.33|19958.91|19838.91|281
1633302600000|2021-10-03 23:10:00|20001.42|19881.42|20039.79|19919.79|20039.79|19919.79|20000.57|19880.57|282
1633302900000|2021-10-03 23:15:00|20041.74|19921.74|20042.53|19922.53|20081.78|19961.78|20040.96|19920.96|293
1633303200000|2021-10-03 23:20:00|20042.38|19922.38|20023.72|19903.72|20049.42|19929.42|20014.86|19894.86|289
1633303500000|2021-10-03 23:25:00|20024.95|19904.95|20048.42|19928.42|20048.52|19928.52|20020.79|19900.79|281
1633303800000|2021-10-03 23:30:00|20048.17|19928.17|20055.12|19935.12|20057.79|19937.79|20035.16|19915.16|285
1633304100000|2021-10-03 23:35:00|20055.43|19935.43|20069.65|19949.65|20079.65|19959.65|20055.43|19935.43|284
1633304400000|2021-10-03 23:40:00|20069.5|19949.5|20085.77|19965.77|20085.77|19965.77|20066.85|19946.85|268
1633304700000|2021-10-03 23:45:00|20087.68|19967.68|20056.05|19936.05|20089.05|19969.05|20048.82|19928.82|285
1633305000000|2021-10-03 23:50:00|20056.37|19936.37|20048.49|19928.49|20056.72|19936.72|20045.94|19925.94|269
1633305300000|2021-10-03 23:55:00|20048.39|19928.39|20047.32|19927.32|20060.52|19940.52|20040.71|19920.71|285
1633305600000|2021-10-04 00:00:00|20047.6|19927.6|20034.03|19914.03|20051.49|19931.49|20010.25|19890.25|292
1633305900000|2021-10-04 00:05:00|20037.1|19917.1|20054.5|19934.5|20054.87|19934.87|20019.69|19899.69|298
1633306200000|2021-10-04 00:10:00|20054.56|19934.56|20014.27|19894.27|20062.06|19942.06|20013.63|19893.63|293
1633306500000|2021-10-04 00:15:00|20013.24|19893.24|19970.62|19850.62|20013.7|19893.7|19970.53|19850.53|294
1633306800000|2021-10-04 00:20:00|19970.74|19850.74|19959.39|19839.39|19991.99|19871.99|19948.28|19828.28|292
1633307100000|2021-10-04 00:25:00|19959.08|19839.08|19982.05|19862.05|19982.12|19862.12|19958.45|19838.45|288
1633307400000|2021-10-04 00:30:00|19982.14|19862.14|19938.27|19818.27|19982.14|19862.14|19938.27|19818.27|285
1633307700000|2021-10-04 00:35:00|19937.46|19817.46|19909.62|19789.62|19942.94|19822.94|19905.67|19785.67|282
1633308000000|2021-10-04 00:40:00|19909.39|19789.39|19848.08|19728.08|19909.86|19789.86|19848.08|19728.08|295
1633308300000|2021-10-04 00:45:00|19846.93|19726.93|19862.49|19742.49|19869.28|19749.28|19841.41|19721.41|291
1633308600000|2021-10-04 00:50:00|19862.84|19742.84|19853.14|19733.14|19881.87|19761.87|19852.91|19732.91|286
1633308900000|2021-10-04 00:55:00|19852.23|19732.23|19812.4|19692.4|19854.24|19734.24|19799.24|19679.24|287
1633309200000|2021-10-04 01:00:00|19812.11|19692.11|19798|19678|19813.31|19693.31|19785.98|19665.98|295
1633309500000|2021-10-04 01:05:00|19797.99|19677.99|19762.09|19642.09|19798.08|19678.08|19726.2|19606.2|297
1633309800000|2021-10-04 01:10:00|19762.18|19642.18|19814.49|19694.49|19819.65|19699.65|19762.05|19642.05|294
1633310100000|2021-10-04 01:15:00|19813.95|19693.95|19820.72|19700.72|19827.96|19707.96|19807.84|19687.84|290
1633310400000|2021-10-04 01:20:00|19821.3|19701.3|19898.84|19778.84|19898.84|19778.84|19800.2|19680.2|287
1633310700000|2021-10-04 01:25:00|19899.08|19779.08|19863.18|19743.18|19910.34|19790.34|19863.05|19743.05|291
1633311000000|2021-10-04 01:30:00|19863.39|19743.39|19827.08|19707.08|19863.39|19743.39|19817.27|19697.27|293
1633311300000|2021-10-04 01:35:00|19826.96|19706.96|19795.99|19675.99|19837.53|19717.53|19786.87|19666.87|294
1633311600000|2021-10-04 01:40:00|19795.97|19675.97|19872.04|19752.04|19875.46|19755.46|19794.58|19674.58|287
1633311900000|2021-10-04 01:45:00|19872.49|19752.49|19838.2|19718.2|19872.49|19752.49|19837.41|19717.41|290
1633312200000|2021-10-04 01:50:00|19837.2|19717.2|19821.88|19701.88|19837.2|19717.2|19812.93|19692.93|287
1633312500000|2021-10-04 01:55:00|19822.44|19702.44|19799.88|19679.88|19823.51|19703.51|19796.05|19676.05|286
1633312800000|2021-10-04 02:00:00|19801.05|19681.05|19752.72|19632.72|19804.26|19684.26|19752.72|19632.72|291
1633313100000|2021-10-04 02:05:00|19753.02|19633.02|19768.51|19648.51|19782.76|19662.76|19743.23|19623.23|292
1633313400000|2021-10-04 02:10:00|19766.83|19646.83|19781.37|19661.37|19781.37|19661.37|19732.55|19612.55|296
1633313700000|2021-10-04 02:15:00|19782.22|19662.22|19758.6|19638.6|19792.28|19672.28|19753.69|19633.69|282
1633314000000|2021-10-04 02:20:00|19758.43|19638.43|19701.34|19581.34|19762.1|19642.1|19701.34|19581.34|288
1633314300000|2021-10-04 02:25:00|19700.93|19580.93|19671.24|19551.24|19708.18|19588.18|19670.71|19550.71|298
1633314600000|2021-10-04 02:30:00|19671.11|19551.11|19705.3|19585.3|19705.48|19585.48|19659.4|19539.4|292
1633314900000|2021-10-04 02:35:00|19706.01|19586.01|19719.51|19599.51|19729.74|19609.74|19705.66|19585.66|286
1633315200000|2021-10-04 02:40:00|19719.92|19599.92|19718.12|19598.12|19729.42|19609.42|19716.87|19596.87|282
1633315500000|2021-10-04 02:45:00|19717.93|19597.93|19674.73|19554.73|19720.54|19600.54|19674.73|19554.73|291
1633315800000|2021-10-04 02:50:00|19674.65|19554.65|19663.99|19543.99|19691.08|19571.08|19663.46|19543.46|283
1633316100000|2021-10-04 02:55:00|19663.96|19543.96|19654.06|19534.06|19675.62|19555.62|19639.11|19519.11|290
1633316400000|2021-10-04 03:00:00|19653.84|19533.84|19552.48|19432.48|19655.62|19535.62|19522.37|19402.37|299
1633316700000|2021-10-04 03:05:00|19552.66|19432.66|19528.57|19408.57|19553.95|19433.95|19503.33|19383.33|298
1633317000000|2021-10-04 03:10:00|19528.96|19408.96|19538.9|19418.9|19538.9|19418.9|19509.21|19389.21|293
1633317300000|2021-10-04 03:15:00|19539.15|19419.15|19606.41|19486.41|19609.53|19489.53|19538.46|19418.46|294
1633317600000|2021-10-04 03:20:00|19607.3|19487.3|19648.86|19528.86|19652.72|19532.72|19605.91|19485.91|282
1633317900000|2021-10-04 03:25:00|19648.52|19528.52|19644.76|19524.76|19655.49|19535.49|19636.78|19516.78|291
1633318200000|2021-10-04 03:30:00|19644.63|19524.63|19678.39|19558.39|19682.28|19562.28|19643.8|19523.8|293
1633318500000|2021-10-04 03:35:00|19678.27|19558.27|19607.11|19487.11|19678.33|19558.33|19607.11|19487.11|291
1633318800000|2021-10-04 03:40:00|19606.9|19486.9|19595.18|19475.18|19615.16|19495.16|19595.18|19475.18|290
1633319100000|2021-10-04 03:45:00|19594.53|19474.53|19545.57|19425.57|19598.63|19478.63|19545.57|19425.57|291
1633319400000|2021-10-04 03:50:00|19544.62|19424.62|19536.27|19416.27|19549.85|19429.85|19520.19|19400.19|291
1633319700000|2021-10-04 03:55:00|19536.29|19416.29|19512.12|19392.12|19547.17|19427.17|19512.12|19392.12|284
1633320000000|2021-10-04 04:00:00|19511.59|19391.59|19458.37|19338.37|19511.59|19391.59|19455.61|19335.61|295
1633320300000|2021-10-04 04:05:00|19458.03|19338.03|19452.21|19332.21|19465.43|19345.43|19395.93|19275.93|298
1633320600000|2021-10-04 04:10:00|19452.16|19332.16|19539.06|19419.06|19541|19421|19435.05|19315.05|298
1633320900000|2021-10-04 04:15:00|19539.2|19419.2|19544.43|19424.43|19554.46|19434.46|19533.69|19413.69|294
1633321200000|2021-10-04 04:20:00|19544.37|19424.37|19456.48|19336.48|19544.37|19424.37|19449.94|19329.94|296
1633321500000|2021-10-04 04:25:00|19456.79|19336.79|19525.49|19405.49|19525.49|19405.49|19442.13|19322.13|294
1633321800000|2021-10-04 04:30:00|19527.62|19407.62|19577.69|19457.69|19578.42|19458.42|19525|19405|292
1633322100000|2021-10-04 04:35:00|19576.8|19456.8|19618.12|19498.12|19619.91|19499.91|19576.33|19456.33|285
1633322400000|2021-10-04 04:40:00|19618.19|19498.19|19596.32|19476.32|19619.35|19499.35|19586.87|19466.87|285
1633322700000|2021-10-04 04:45:00|19596.41|19476.41|19639.73|19519.73|19640.17|19520.17|19596.41|19476.41|292
1633323000000|2021-10-04 04:50:00|19640.56|19520.56|19618.27|19498.27|19642.7|19522.7|19618.27|19498.27|285
1633323300000|2021-10-04 04:55:00|19618.26|19498.26|19620.53|19500.53|19621|19501|19604.47|19484.47|284
1633323600000|2021-10-04 05:00:00|19620.49|19500.49|19660.4|19540.4|19665.2|19545.2|19620.49|19500.49|288
1633323900000|2021-10-04 05:05:00|19660.21|19540.21|19650.13|19530.13|19661.94|19541.94|19639.44|19519.44|280
1633324200000|2021-10-04 05:10:00|19650.05|19530.05|19650.2|19530.2|19670.12|19550.12|19649.24|19529.24|284
1633324500000|2021-10-04 05:15:00|19650.15|19530.15|19665.16|19545.16|19668.73|19548.73|19646.66|19526.66|288
1633324800000|2021-10-04 05:20:00|19665.07|19545.07|19685.73|19565.73|19699.44|19579.44|19663.83|19543.83|279
1633325100000|2021-10-04 05:25:00|19685.82|19565.82|19662.21|19542.21|19689.28|19569.28|19659.47|19539.47|278
1633325400000|2021-10-04 05:30:00|19661.84|19541.84|19629.34|19509.34|19667.09|19547.09|19628.18|19508.18|277
1633325700000|2021-10-04 05:35:00|19629.47|19509.47|19640.31|19520.31|19641.24|19521.24|19625.85|19505.85|276
1633326000000|2021-10-04 05:40:00|19640.28|19520.28|19644.97|19524.97|19646.5|19526.5|19635.73|19515.73|263
1633326300000|2021-10-04 05:45:00|19646.13|19526.13|19663.06|19543.06|19663.61|19543.61|19632.64|19512.64|256
1633326600000|2021-10-04 05:50:00|19662.96|19542.96|19683.79|19563.79|19683.79|19563.79|19655.25|19535.25|269
1633326900000|2021-10-04 05:55:00|19684.58|19564.58|19657.49|19537.49|19684.6|19564.6|19656.58|19536.58|277
1633327200000|2021-10-04 06:00:00|19657.82|19537.82|19614.71|19494.71|19657.83|19537.83|19609.45|19489.45|277
1633327500000|2021-10-04 06:05:00|19614.81|19494.81|19582.68|19462.68|19616.36|19496.36|19574.55|19454.55|274
1633327800000|2021-10-04 06:10:00|19583.12|19463.12|19569.04|19449.04|19593.23|19473.23|19563.47|19443.47|282
1633328100000|2021-10-04 06:15:00|19569.05|19449.05|19540.22|19420.22|19569.3|19449.3|19538.35|19418.35|288
1633328400000|2021-10-04 06:20:00|19540.58|19420.58|19544.08|19424.08|19550.41|19430.41|19529.96|19409.96|277
1633328700000|2021-10-04 06:25:00|19544.23|19424.23|19517.71|19397.71|19545.7|19425.7|19513.79|19393.79|279
1633329000000|2021-10-04 06:30:00|19515.71|19395.71|19586.51|19466.51|19586.51|19466.51|19514.33|19394.33|287
1633329300000|2021-10-04 06:35:00|19586.86|19466.86|19617.21|19497.21|19626.6|19506.6|19586.63|19466.63|283
1633329600000|2021-10-04 06:40:00|19616.99|19496.99|19578.99|19458.99|19618.32|19498.32|19572.3|19452.3|281
1633329900000|2021-10-04 06:45:00|19579.29|19459.29|19584.39|19464.39|19591.94|19471.94|19558.31|19438.31|290
1633330200000|2021-10-04 06:50:00|19584.58|19464.58|19613.1|19493.1|19619.58|19499.58|19576.08|19456.08|295
1633330500000|2021-10-04 06:55:00|19613.52|19493.52|19577.97|19457.97|19614.37|19494.37|19577.86|19457.86|284
1633330800000|2021-10-04 07:00:00|19577.77|19457.77|19523.6|19403.6|19577.82|19457.82|19516.19|19396.19|288
1633331100000|2021-10-04 07:05:00|19523.59|19403.59|19540.26|19420.26|19545.09|19425.09|19523.29|19403.29|174
1633331700000|2021-10-04 07:15:00|19585.71|19465.71|19593.41|19473.41|19598.75|19478.75|19585.51|19465.51|256
1633332000000|2021-10-04 07:20:00|19593.38|19473.38|19561.08|19441.08|19593.74|19473.74|19551.48|19431.48|280
1633332300000|2021-10-04 07:25:00|19561.18|19441.18|19612.23|19492.23|19613.04|19493.04|19560|19440|283
1633332600000|2021-10-04 07:30:00|19613.27|19493.27|19624.72|19504.72|19624.94|19504.94|19604.47|19484.47|277
1633332900000|2021-10-04 07:35:00|19624.58|19504.58|19623.95|19503.95|19637.76|19517.76|19620.19|19500.19|284
1633333200000|2021-10-04 07:40:00|19623.51|19503.51|19591.79|19471.79|19623.51|19503.51|19590.71|19470.71|277
1633333500000|2021-10-04 07:45:00|19591.91|19471.91|19627.43|19507.43|19627.43|19507.43|19585.76|19465.76|285
1633333800000|2021-10-04 07:50:00|19627.45|19507.45|19637.93|19517.93|19639.92|19519.92|19626.31|19506.31|278
1633334100000|2021-10-04 07:55:00|19637.9|19517.9|19714.13|19594.13|19714.46|19594.46|19637.9|19517.9|286
1633334400000|2021-10-04 08:00:00|19714.54|19594.54|19733.88|19613.88|19739.24|19619.24|19705.48|19585.48|295
1633334700000|2021-10-04 08:05:00|19734.08|19614.08|19678.68|19558.68|19734.08|19614.08|19677.89|19557.89|286
1633335000000|2021-10-04 08:10:00|19677.96|19557.96|19657.41|19537.41|19677.96|19557.96|19656.62|19536.62|260
1633335300000|2021-10-04 08:15:00|19657.33|19537.33|19671.88|19551.88|19671.92|19551.92|19655.69|19535.69|263
1633335600000|2021-10-04 08:20:00|19672.01|19552.01|19695.91|19575.91|19696.04|19576.04|19670.76|19550.76|273
1633335900000|2021-10-04 08:25:00|19696.37|19576.37|19659.74|19539.74|19698.89|19578.89|19659.74|19539.74|279
1633336200000|2021-10-04 08:30:00|19658.62|19538.62|19622.56|19502.56|19658.77|19538.77|19617.25|19497.25|278
1633336500000|2021-10-04 08:35:00|19622.85|19502.85|19583.95|19463.95|19622.85|19502.85|19583.95|19463.95|281
1633336800000|2021-10-04 08:40:00|19583.54|19463.54|19537.69|19417.69|19583.91|19463.91|19537.69|19417.69|284
1633337100000|2021-10-04 08:45:00|19537.8|19417.8|19551.33|19431.33|19554.09|19434.09|19522.32|19402.32|274
1633337400000|2021-10-04 08:50:00|19551.38|19431.38|19592.78|19472.78|19595.73|19475.73|19549.83|19429.83|269
1633337700000|2021-10-04 08:55:00|19592.76|19472.76|19599.6|19479.6|19599.6|19479.6|19567.78|19447.78|266
1633338000000|2021-10-04 09:00:00|19599.56|19479.56|19590.17|19470.17|19622.19|19502.19|19590.14|19470.14|288
1633338300000|2021-10-04 09:05:00|19590.91|19470.91|19549.28|19429.28|19590.91|19470.91|19540.3|19420.3|280
1633338600000|2021-10-04 09:10:00|19549.15|19429.15|19560.4|19440.4|19562.23|19442.23|19543.61|19423.61|254
1633338900000|2021-10-04 09:15:00|19559.43|19439.43|19587.19|19467.19|19587.19|19467.19|19557.96|19437.96|278
1633339200000|2021-10-04 09:20:00|19588.06|19468.06|19633.9|19513.9|19635.29|19515.29|19588.06|19468.06|275
1633339500000|2021-10-04 09:25:00|19633.4|19513.4|19609.91|19489.91|19633.92|19513.92|19597.77|19477.77|272
1633339800000|2021-10-04 09:30:00|19609.95|19489.95|19638.05|19518.05|19646.49|19526.49|19609.95|19489.95|273
1633340100000|2021-10-04 09:35:00|19637.79|19517.79|19588.09|19468.09|19638.13|19518.13|19585.91|19465.91|288
1633340400000|2021-10-04 09:40:00|19587.34|19467.34|19615.45|19495.45|19615.45|19495.45|19579.83|19459.83|269
1633340700000|2021-10-04 09:45:00|19615.66|19495.66|19644.44|19524.44|19645.26|19525.26|19596.28|19476.28|282
1633341000000|2021-10-04 09:50:00|19644.52|19524.52|19623.03|19503.03|19650.61|19530.61|19622.15|19502.15|267
1633341300000|2021-10-04 09:55:00|19622.99|19502.99|19646.89|19526.89|19646.98|19526.98|19616.63|19496.63|287
1633341600000|2021-10-04 10:00:00|19646.92|19526.92|19653.31|19533.31|19653.31|19533.31|19636.42|19516.42|292
1633341900000|2021-10-04 10:05:00|19653.48|19533.48|19641.56|19521.56|19661.06|19541.06|19641.23|19521.23|276
1633342200000|2021-10-04 10:10:00|19642.27|19522.27|19615.6|19495.6|19649.06|19529.06|19612.07|19492.07|273
1633342500000|2021-10-04 10:15:00|19615.79|19495.79|19569.35|19449.35|19615.79|19495.79|19569.35|19449.35|266
1633342800000|2021-10-04 10:20:00|19569.36|19449.36|19518.21|19398.21|19570.22|19450.22|19516.45|19396.45|293
1633343100000|2021-10-04 10:25:00|19518.32|19398.32|19608.82|19488.82|19608.82|19488.82|19517.86|19397.86|290
1633343400000|2021-10-04 10:30:00|19608.92|19488.92|19559.63|19439.63|19621.77|19501.77|19559.63|19439.63|286
1633343700000|2021-10-04 10:35:00|19559.21|19439.21|19549.86|19429.86|19559.41|19439.41|19539.52|19419.52|281
1633344000000|2021-10-04 10:40:00|19550|19430|19530.27|19410.27|19556.65|19436.65|19528.56|19408.56|273
1633344300000|2021-10-04 10:45:00|19530.26|19410.26|19558.83|19438.83|19559.51|19439.51|19520.31|19400.31|280
1633344600000|2021-10-04 10:50:00|19558.05|19438.05|19569.46|19449.46|19569.46|19449.46|19533.19|19413.19|287
1633344900000|2021-10-04 10:55:00|19570.11|19450.11|19593.57|19473.57|19599.73|19479.73|19568.84|19448.84|285
1633345200000|2021-10-04 11:00:00|19593.63|19473.63|19542.14|19422.14|19601.44|19481.44|19542.14|19422.14|288
1633345500000|2021-10-04 11:05:00|19542.53|19422.53|19510.24|19390.24|19543.03|19423.03|19510.05|19390.05|272
1633345800000|2021-10-04 11:10:00|19510.32|19390.32|19479.51|19359.51|19510.32|19390.32|19477.17|19357.17|290
1633346100000|2021-10-04 11:15:00|19479.49|19359.49|19512.89|19392.89|19513.22|19393.22|19478.86|19358.86|284
1633346400000|2021-10-04 11:20:00|19512.63|19392.63|19521.85|19401.85|19538.66|19418.66|19512.01|19392.01|268
1633346700000|2021-10-04 11:25:00|19521.9|19401.9|19427.65|19307.65|19522.33|19402.33|19425.31|19305.31|279
1633347000000|2021-10-04 11:30:00|19424.75|19304.75|19443.42|19323.42|19443.42|19323.42|19388.69|19268.69|298
1633347300000|2021-10-04 11:35:00|19443.64|19323.64|19462.65|19342.65|19481.9|19361.9|19441.66|19321.66|292
1633347600000|2021-10-04 11:40:00|19462.73|19342.73|19411.24|19291.24|19470.73|19350.73|19410.73|19290.73|293
1633347900000|2021-10-04 11:45:00|19411.23|19291.23|19497.37|19377.37|19497.8|19377.8|19410.92|19290.92|290
1633348200000|2021-10-04 11:50:00|19497.63|19377.63|19496.73|19376.73|19512.09|19392.09|19489.23|19369.23|285
1633348500000|2021-10-04 11:55:00|19497.11|19377.11|19498.15|19378.15|19524.47|19404.47|19492.61|19372.61|287
1633348800000|2021-10-04 12:00:00|19497.83|19377.83|19422.42|19302.42|19499.21|19379.21|19420.23|19300.23|296
1633349100000|2021-10-04 12:05:00|19422.78|19302.78|19542.76|19422.76|19545.3|19425.3|19422.78|19302.78|298
1633349400000|2021-10-04 12:10:00|19543.57|19423.57|19565.07|19445.07|19570.6|19450.6|19543|19423|288
1633349700000|2021-10-04 12:15:00|19564.71|19444.71|19572.99|19452.99|19586.55|19466.55|19563.84|19443.84|290
1633350000000|2021-10-04 12:20:00|19572.7|19452.7|19545.24|19425.24|19575.01|19455.01|19541.87|19421.87|288
1633350300000|2021-10-04 12:25:00|19545.25|19425.25|19598.82|19478.82|19598.82|19478.82|19542.62|19422.62|286
1633350600000|2021-10-04 12:30:00|19599.32|19479.32|19578.56|19458.56|19611.27|19491.27|19573.18|19453.18|286
1633350900000|2021-10-04 12:35:00|19577.92|19457.92|19567.16|19447.16|19578.34|19458.34|19564.18|19444.18|275
1633351200000|2021-10-04 12:40:00|19567.26|19447.26|19589.23|19469.23|19599.18|19479.18|19565.53|19445.53|273
1633351500000|2021-10-04 12:45:00|19589.25|19469.25|19617.99|19497.99|19618.43|19498.43|19581.86|19461.86|283
1633351800000|2021-10-04 12:50:00|19617.96|19497.96|19651.23|19531.23|19654.48|19534.48|19617.82|19497.82|289
1633352100000|2021-10-04 12:55:00|19651.01|19531.01|19634.28|19514.28|19651.64|19531.64|19630.31|19510.31|287
1633352400000|2021-10-04 13:00:00|19634.06|19514.06|19653.69|19533.69|19657.76|19537.76|19625.42|19505.42|283
1633352700000|2021-10-04 13:05:00|19654.16|19534.16|19710.81|19590.81|19712.97|19592.97|19653.88|19533.88|297
1633353000000|2021-10-04 13:10:00|19710.22|19590.22|19734.43|19614.43|19739.32|19619.32|19693.41|19573.41|295
1633353300000|2021-10-04 13:15:00|19733.61|19613.61|19755.09|19635.09|19769.36|19649.36|19731.75|19611.75|297
1633353600000|2021-10-04 13:20:00|19755.02|19635.02|19738.8|19618.8|19763.55|19643.55|19725.51|19605.51|298
1633353900000|2021-10-04 13:25:00|19738.96|19618.96|19801.04|19681.04|19801.22|19681.22|19734.53|19614.53|296
1633354200000|2021-10-04 13:30:00|19800.68|19680.68|19825.55|19705.55|19825.55|19705.55|19774.98|19654.98|292
1633354500000|2021-10-04 13:35:00|19826.48|19706.48|19847.66|19727.66|19851.43|19731.43|19821.71|19701.71|128
1633354800000|2021-10-04 13:40:00|19843.19|19723.19|19842.27|19722.27|19843.7|19723.7|19842.27|19722.27|6
1633355100000|2021-10-04 13:45:00|19842.32|19722.32|19787.58|19667.58|19842.5|19722.5|19775.85|19655.85|294
1633355400000|2021-10-04 13:50:00|19788.01|19668.01|19781.99|19661.99|19792.1|19672.1|19781.99|19661.99|295
1633355700000|2021-10-04 13:55:00|19781.39|19661.39|19855.27|19735.27|19855.27|19735.27|19780.49|19660.49|299
1633356000000|2021-10-04 14:00:00|19855.49|19735.49|19973.6|19853.6|20030.65|19910.65|19855.49|19735.49|297
1633356300000|2021-10-04 14:05:00|19972.22|19852.22|19933.53|19813.53|19972.7|19852.7|19837.34|19717.34|300
1633356600000|2021-10-04 14:10:00|19933.27|19813.27|19922.92|19802.92|19953.51|19833.51|19920.73|19800.73|296
1633356900000|2021-10-04 14:15:00|19922.43|19802.43|19956.67|19836.67|19961.1|19841.1|19912.99|19792.99|291
1633357200000|2021-10-04 14:20:00|19955.13|19835.13|19956.65|19836.65|19961.86|19841.86|19936.49|19816.49|296
1633357500000|2021-10-04 14:25:00|19956.07|19836.07|19917.24|19797.24|19956.84|19836.84|19903.77|19783.77|294
1633357800000|2021-10-04 14:30:00|19917.05|19797.05|19868.24|19748.24|19917.6|19797.6|19864.9|19744.9|296
1633358100000|2021-10-04 14:35:00|19868.37|19748.37|19733.4|19613.4|19868.37|19748.37|19733.4|19613.4|297
1633358400000|2021-10-04 14:40:00|19729.88|19609.88|19640.94|19520.94|19731.27|19611.27|19601.77|19481.77|295
1633358700000|2021-10-04 14:45:00|19641.45|19521.45|19575.26|19455.26|19642.93|19522.93|19544.07|19424.07|299
1633359000000|2021-10-04 14:50:00|19577.02|19457.02|19494.55|19374.55|19581.48|19461.48|19494.55|19374.55|296
1633359300000|2021-10-04 14:55:00|19494.4|19374.4|19471.95|19351.95|19494.4|19374.4|19380.56|19260.56|299
1633359600000|2021-10-04 15:00:00|19471.48|19351.48|19280.31|19160.31|19475.5|19355.5|19234.28|19114.28|299
1633359900000|2021-10-04 15:05:00|19280.22|19160.22|19319.4|19199.4|19387.83|19267.83|19280.22|19160.22|299
1633360200000|2021-10-04 15:10:00|19319.18|19199.18|19471.8|19351.8|19472.04|19352.04|19317.16|19197.16|298
1633360500000|2021-10-04 15:15:00|19471.92|19351.92|19475.29|19355.29|19505.26|19385.26|19455.39|19335.39|295
1633360800000|2021-10-04 15:20:00|19476.22|19356.22|19401.33|19281.33|19479.1|19359.1|19384.33|19264.33|300
1633361100000|2021-10-04 15:25:00|19400.81|19280.81|19451.76|19331.76|19459.71|19339.71|19394|19274|296
1633361400000|2021-10-04 15:30:00|19452.83|19332.83|19539.79|19419.79|19540.17|19420.17|19452.22|19332.22|294
1633361700000|2021-10-04 15:35:00|19539.67|19419.67|19515.38|19395.38|19560.15|19440.15|19514.32|19394.32|296
1633362000000|2021-10-04 15:40:00|19515.11|19395.11|19534.16|19414.16|19534.16|19414.16|19509.29|19389.29|292
1633362300000|2021-10-04 15:45:00|19534.36|19414.36|19577.41|19457.41|19580.11|19460.11|19530.28|19410.28|289
1633362600000|2021-10-04 15:50:00|19577.26|19457.26|19563.07|19443.07|19577.26|19457.26|19545.57|19425.57|293
1633362900000|2021-10-04 15:55:00|19561.82|19441.82|19578.9|19458.9|19579.82|19459.82|19495.94|19375.94|297
1633363200000|2021-10-04 16:00:00|19583.36|19463.36|19591.57|19471.57|19603.61|19483.61|19563.2|19443.2|296
1633363500000|2021-10-04 16:05:00|19592.27|19472.27|19678.33|19558.33|19686.81|19566.81|19589.84|19469.84|298
1633363800000|2021-10-04 16:10:00|19678.03|19558.03|19755.19|19635.19|19755.82|19635.82|19676.01|19556.01|296
1633364100000|2021-10-04 16:15:00|19754.83|19634.83|19814.13|19694.13|19824.62|19704.62|19754.83|19634.83|298
1633364400000|2021-10-04 16:20:00|19828.51|19708.51|19849.3|19729.3|19930.04|19810.04|19828.51|19708.51|298
1633364700000|2021-10-04 16:25:00|19849.04|19729.04|19876.58|19756.58|19877.1|19757.1|19845.72|19725.72|293
1633365000000|2021-10-04 16:30:00|19877.27|19757.27|19852.95|19732.95|19930.45|19810.45|19848.84|19728.84|297
1633365300000|2021-10-04 16:35:00|19852.68|19732.68|19859.24|19739.24|19883.8|19763.8|19852.68|19732.68|294
1633365600000|2021-10-04 16:40:00|19859.36|19739.36|19791.31|19671.31|19859.36|19739.36|19787.57|19667.57|298
1633365900000|2021-10-04 16:45:00|19791.8|19671.8|19814.54|19694.54|19814.54|19694.54|19743.48|19623.48|300
1633366200000|2021-10-04 16:50:00|19815.13|19695.13|19841.23|19721.23|19861.89|19741.89|19815.11|19695.11|296
1633366500000|2021-10-04 16:55:00|19841.32|19721.32|19811.45|19691.45|19841.95|19721.95|19811.45|19691.45|290
1633366800000|2021-10-04 17:00:00|19810.15|19690.15|19782.8|19662.8|19858.27|19738.27|19782.8|19662.8|297
1633367100000|2021-10-04 17:05:00|19782.45|19662.45|19778.31|19658.31|19782.45|19662.45|19669.04|19549.04|298
1633367400000|2021-10-04 17:10:00|19780.01|19660.01|19742.55|19622.55|19787.44|19667.44|19728.86|19608.86|297
1633367700000|2021-10-04 17:15:00|19742.83|19622.83|19731.63|19611.63|19750.72|19630.72|19709.77|19589.77|295
1633368000000|2021-10-04 17:20:00|19731.75|19611.75|19754.26|19634.26|19759.65|19639.65|19712.19|19592.19|295
1633368300000|2021-10-04 17:25:00|19754.25|19634.25|19782.49|19662.49|19805.06|19685.06|19751.42|19631.42|299
1633368600000|2021-10-04 17:30:00|19782.77|19662.77|19868.38|19748.38|19884.86|19764.86|19782.77|19662.77|295
1633368900000|2021-10-04 17:35:00|19868.84|19748.84|19975.1|19855.1|19979.25|19859.25|19867.59|19747.59|295
1633369200000|2021-10-04 17:40:00|19974.95|19854.95|19926.3|19806.3|19974.95|19854.95|19926.3|19806.3|296
1633369500000|2021-10-04 17:45:00|19923.1|19803.1|19968.64|19848.64|19968.64|19848.64|19916.42|19796.42|294
1633369800000|2021-10-04 17:50:00|19967.95|19847.95|20028.53|19908.53|20080.93|19960.93|19967.93|19847.93|299
1633370100000|2021-10-04 17:55:00|20028.88|19908.88|20039.06|19919.06|20075.93|19955.93|20027.82|19907.82|297
1633370400000|2021-10-04 18:00:00|20037.16|19917.16|19988.43|19868.43|20087.32|19967.32|19983.4|19863.4|299
1633370700000|2021-10-04 18:05:00|19987.45|19867.45|20043.07|19923.07|20047.95|19927.95|19980.59|19860.59|298
1633371000000|2021-10-04 18:10:00|20043.63|19923.63|20033.3|19913.3|20055.31|19935.31|20019.28|19899.28|295
1633371300000|2021-10-04 18:15:00|20032.67|19912.67|20026.96|19906.96|20043.99|19923.99|20022.38|19902.38|294
1633371600000|2021-10-04 18:20:00|20026.94|19906.94|20034.45|19914.45|20068.79|19948.79|20011.52|19891.52|299
1633371900000|2021-10-04 18:25:00|20034.4|19914.4|20035.53|19915.53|20044.29|19924.29|20028.66|19908.66|294
1633372200000|2021-10-04 18:30:00|20035.69|19915.69|20043.02|19923.02|20063.9|19943.9|20034.16|19914.16|298
1633372500000|2021-10-04 18:35:00|20042.95|19922.95|20050.16|19930.16|20063.54|19943.54|20041.92|19921.92|290
1633372800000|2021-10-04 18:40:00|20050.78|19930.78|20081.54|19961.54|20108.67|19988.67|20048.32|19928.32|294
1633373100000|2021-10-04 18:45:00|20081.68|19961.68|20105.69|19985.69|20128.6|20008.6|20081.68|19961.68|298
1633373400000|2021-10-04 18:50:00|20105.96|19985.96|20094.92|19974.92|20105.96|19985.96|20090.65|19970.65|288
1633373700000|2021-10-04 18:55:00|20094.89|19974.89|20078.74|19958.74|20119.19|19999.19|20067.49|19947.49|296
1633374000000|2021-10-04 19:00:00|20079.1|19959.1|20108.05|19988.05|20112.46|19992.46|20079.1|19959.1|294
1633374300000|2021-10-04 19:05:00|20108.3|19988.3|20078.86|19958.86|20112.23|19992.23|20067.13|19947.13|293
1633374600000|2021-10-04 19:10:00|20077.63|19957.63|19993.76|19873.76|20077.63|19957.63|19993.76|19873.76|298
1633374900000|2021-10-04 19:15:00|19994.38|19874.38|19994.63|19874.63|20029.8|19909.8|19988.26|19868.26|295
1633375200000|2021-10-04 19:20:00|19994.64|19874.64|19931.7|19811.7|20006.34|19886.34|19931.29|19811.29|294
1633375500000|2021-10-04 19:25:00|19932.03|19812.03|19921.13|19801.13|19950.32|19830.32|19921.13|19801.13|294
1633375800000|2021-10-04 19:30:00|19921.28|19801.28|19979.98|19859.98|19986.03|19866.03|19921.28|19801.28|294
1633376100000|2021-10-04 19:35:00|19979.86|19859.86|19965.78|19845.78|19992.03|19872.03|19965.13|19845.13|293
1633376400000|2021-10-04 19:40:00|19965.98|19845.98|20017.24|19897.24|20020.8|19900.8|19965.07|19845.07|295
1633376700000|2021-10-04 19:45:00|20017.39|19897.39|20009.67|19889.67|20042.82|19922.82|20008.48|19888.48|295
1633377000000|2021-10-04 19:50:00|20010.16|19890.16|20015.16|19895.16|20017.85|19897.85|19991.43|19871.43|295
1633377300000|2021-10-04 19:55:00|20016.85|19896.85|20050.05|19930.05|20050.05|19930.05|20012.66|19892.66|297
1633377600000|2021-10-04 20:00:00|20049.93|19929.93|19985.72|19865.72|20082.04|19962.04|19984.05|19864.05|298
1633377900000|2021-10-04 20:05:00|19984.4|19864.4|20013.4|19893.4|20026.45|19906.45|19982.26|19862.26|300
1633378200000|2021-10-04 20:10:00|20014.38|19894.38|20048.76|19928.76|20056.86|19936.86|20004.66|19884.66|298
1633378500000|2021-10-04 20:15:00|20048.16|19928.16|20081.51|19961.51|20084.15|19964.15|20035.52|19915.52|299
1633378800000|2021-10-04 20:20:00|20080.97|19960.97|20009.16|19889.16|20085.7|19965.7|20009.16|19889.16|299
1633379100000|2021-10-04 20:25:00|20008.64|19888.64|20028.1|19908.1|20039.09|19919.09|20006.44|19886.44|297
1633379400000|2021-10-04 20:30:00|20027.87|19907.87|19982.25|19862.25|20028.2|19908.2|19960.82|19840.82|297
1633379700000|2021-10-04 20:35:00|19981.04|19861.04|19965.38|19845.38|20014.82|19894.82|19963.26|19843.26|299
1633380000000|2021-10-04 20:40:00|19964.3|19844.3|19967.15|19847.15|19979.01|19859.01|19955.45|19835.45|299
1633380300000|2021-10-04 20:45:00|19966.5|19846.5|19971.98|19851.98|20002.3|19882.3|19964.22|19844.22|299
1633380600000|2021-10-04 20:50:00|19971.43|19851.43|19969.84|19849.84|19982.1|19862.1|19948.59|19828.59|295
1633380900000|2021-10-04 20:55:00|19969.78|19849.78|19929.88|19809.88|19975.67|19855.67|19927.87|19807.87|290
1633381200000|2021-10-04 21:00:00|19929.96|19809.96|19999.84|19879.84|19999.84|19879.84|19922.74|19802.74|294
1633381500000|2021-10-04 21:05:00|20000.03|19880.03|19922.24|19802.24|20000.61|19880.61|19921.92|19801.92|291
1633381800000|2021-10-04 21:10:00|19921.97|19801.97|19910.1|19790.1|19927.86|19807.86|19905.87|19785.87|288
1633382100000|2021-10-04 21:15:00|19910.08|19790.08|19935.4|19815.4|19948.05|19828.05|19909.23|19789.23|286
1633382400000|2021-10-04 21:20:00|19935.67|19815.67|19962.01|19842.01|19975.53|19855.53|19935.43|19815.43|292
1633382700000|2021-10-04 21:25:00|19962.38|19842.38|19953.19|19833.19|19969.28|19849.28|19946.85|19826.85|292
1633383000000|2021-10-04 21:30:00|19953.29|19833.29|19963.95|19843.95|19967.96|19847.96|19952.76|19832.76|276
1633383300000|2021-10-04 21:35:00|19963.93|19843.93|19905.63|19785.63|19964.63|19844.63|19905.63|19785.63|292
1633383600000|2021-10-04 21:40:00|19898.21|19778.21|19893.55|19773.55|19919.55|19799.55|19851.27|19731.27|298
1633383900000|2021-10-04 21:45:00|19894.18|19774.18|19874.65|19754.65|19906.69|19786.69|19837.81|19717.81|297
1633384200000|2021-10-04 21:50:00|19874.06|19754.06|19936.37|19816.37|19941.29|19821.29|19872.91|19752.91|294
1633384500000|2021-10-04 21:55:00|19936.5|19816.5|19954.62|19834.62|19964.89|19844.89|19932.83|19812.83|294
1633384800000|2021-10-04 22:00:00|19954.82|19834.82|19939.27|19819.27|20001.99|19881.99|19939.27|19819.27|299
1633385100000|2021-10-04 22:05:00|19939.25|19819.25|19936.49|19816.49|19955.81|19835.81|19913.09|19793.09|299
1633385400000|2021-10-04 22:10:00|19937.86|19817.86|19893.09|19773.09|19940.17|19820.17|19886.69|19766.69|290
1633385700000|2021-10-04 22:15:00|19893.1|19773.1|19894.05|19774.05|19925.92|19805.92|19889.84|19769.84|297
1633386000000|2021-10-04 22:20:00|19893.52|19773.52|19921.72|19801.72|19922.8|19802.8|19890.92|19770.92|294
1633386300000|2021-10-04 22:25:00|19921.81|19801.81|19905.94|19785.94|19922.67|19802.67|19899.3|19779.3|290
1633386600000|2021-10-04 22:30:00|19905.87|19785.87|19911.97|19791.97|19944.93|19824.93|19903.7|19783.7|295
1633386900000|2021-10-04 22:35:00|19912.52|19792.52|19904.91|19784.91|19912.52|19792.52|19883.83|19763.83|289
1633387200000|2021-10-04 22:40:00|19904.55|19784.55|19854.63|19734.63|19924.34|19804.34|19854.63|19734.63|291
1633387500000|2021-10-04 22:45:00|19855.24|19735.24|19859.73|19739.73|19867.5|19747.5|19816.4|19696.4|295
1633387800000|2021-10-04 22:50:00|19859.91|19739.91|19903.07|19783.07|19905.85|19785.85|19857.06|19737.06|297
1633388100000|2021-10-04 22:55:00|19903.12|19783.12|19911.16|19791.16|19915.21|19795.21|19896.96|19776.96|288
1633388400000|2021-10-04 23:00:00|19910.6|19790.6|19976.96|19856.96|19976.96|19856.96|19902.69|19782.69|296
1633388700000|2021-10-04 23:05:00|19977.71|19857.71|19951.99|19831.99|19992.96|19872.96|19951.23|19831.23|296
1633389000000|2021-10-04 23:10:00|19950.8|19830.8|19992.72|19872.72|19992.72|19872.72|19950.52|19830.52|295
1633389300000|2021-10-04 23:15:00|19993.08|19873.08|20066.17|19946.17|20066.99|19946.99|19993.08|19873.08|298
1633389600000|2021-10-04 23:20:00|20066.33|19946.33|20077.35|19957.35|20077.35|19957.35|20058.82|19938.82|299
1633389900000|2021-10-04 23:25:00|20077.16|19957.16|20061.07|19941.07|20089.04|19969.04|20055.78|19935.78|295
1633390200000|2021-10-04 23:30:00|20060.74|19940.74|20109.21|19989.21|20109.21|19989.21|20053.75|19933.75|298
1633390500000|2021-10-04 23:35:00|20108.92|19988.92|20080.23|19960.23|20111.18|19991.18|20078.79|19958.79|298
1633390800000|2021-10-04 23:40:00|20080.72|19960.72|20079.23|19959.23|20081.4|19961.4|20060.63|19940.63|293
1633391100000|2021-10-04 23:45:00|20078.97|19958.97|20036.42|19916.42|20083.11|19963.11|20036|19916|298
1633391400000|2021-10-04 23:50:00|20035.93|19915.93|20010.4|19890.4|20038.11|19918.11|20007.44|19887.44|290
1633391700000|2021-10-04 23:55:00|20010.77|19890.77|20018.12|19898.12|20025.48|19905.48|19965.93|19845.93|296
1633392000000|2021-10-05 00:00:00|20018.84|19898.84|19971.37|19851.37|20066.39|19946.39|19971.37|19851.37|299
1633392300000|2021-10-05 00:05:00|19972|19852|19988.81|19868.81|19988.86|19868.86|19920.28|19800.28|298
1633392600000|2021-10-05 00:10:00|19989.86|19869.86|20072.17|19952.17|20081.54|19961.54|19989.86|19869.86|295
1633392900000|2021-10-05 00:15:00|20070.42|19950.42|20103.79|19983.79|20105.09|19985.09|20055.57|19935.57|293
1633393200000|2021-10-05 00:20:00|20105.57|19985.57|20064.51|19944.51|20107.23|19987.23|20062.1|19942.1|296
1633393500000|2021-10-05 00:25:00|20065.08|19945.08|20042.11|19922.11|20070.27|19950.27|20042.11|19922.11|288
1633393800000|2021-10-05 00:30:00|20042.12|19922.12|19991.23|19871.23|20042.12|19922.12|19985.6|19865.6|296
1633394100000|2021-10-05 00:35:00|19989.93|19869.93|20091.64|19971.64|20091.64|19971.64|19984.29|19864.29|292
1633394400000|2021-10-05 00:40:00|20092.47|19972.47|20119.39|19999.39|20200.45|20080.45|20070.08|19950.08|298
1633394700000|2021-10-05 00:45:00|20121.54|20001.54|20189.72|20069.72|20191.28|20071.28|20121.08|20001.08|296
1633395000000|2021-10-05 00:50:00|20189.88|20069.88|20179.04|20059.04|20209.65|20089.65|20178.52|20058.52|296
1633395300000|2021-10-05 00:55:00|20178.97|20058.97|20151.73|20031.73|20181.35|20061.35|20147.28|20027.28|296
1633395600000|2021-10-05 01:00:00|20150.97|20030.97|20162.04|20042.04|20197.3|20077.3|20148.62|20028.62|298
1633395900000|2021-10-05 01:05:00|20161.85|20041.85|20109.31|19989.31|20162.33|20042.33|20108.56|19988.56|295
1633396200000|2021-10-05 01:10:00|20109.57|19989.57|20165.8|20045.8|20169.95|20049.95|20109.57|19989.57|291
1633396500000|2021-10-05 01:15:00|20166.21|20046.21|20136.96|20016.96|20166.4|20046.4|20134.31|20014.31|297
1633396800000|2021-10-05 01:20:00|20138.37|20018.37|20136.09|20016.09|20144.23|20024.23|20115.96|19995.96|290
1633397100000|2021-10-05 01:25:00|20136.16|20016.16|20136.21|20016.21|20142.7|20022.7|20124.95|20004.95|291
1633397400000|2021-10-05 01:30:00|20135.95|20015.95|20090.69|19970.69|20136.19|20016.19|20088.22|19968.22|293
1633397700000|2021-10-05 01:35:00|20090.06|19970.06|20034.52|19914.52|20090.26|19970.26|20034.52|19914.52|295
1633398000000|2021-10-05 01:40:00|20035.54|19915.54|20028.68|19908.68|20037.42|19917.42|20019.07|19899.07|286
1633398300000|2021-10-05 01:45:00|20028.55|19908.55|20039.75|19919.75|20047.95|19927.95|20027.77|19907.77|282
1633398600000|2021-10-05 01:50:00|20039.7|19919.7|20028.3|19908.3|20043.02|19923.02|20028.3|19908.3|288
1633398900000|2021-10-05 01:55:00|20028.33|19908.33|20046|19926|20050.13|19930.13|20026.61|19906.61|291
1633399200000|2021-10-05 02:00:00|20045.92|19925.92|19998.05|19878.05|20047.88|19927.88|19998.05|19878.05|296
1633399500000|2021-10-05 02:05:00|19998.6|19878.6|19975.1|19855.1|20003.71|19883.71|19975.1|19855.1|295
1633399800000|2021-10-05 02:10:00|19975.2|19855.2|19977.61|19857.61|19981.2|19861.2|19965.42|19845.42|291
1633400100000|2021-10-05 02:15:00|19978.2|19858.2|19966.66|19846.66|19989.44|19869.44|19966.51|19846.51|290
1633400400000|2021-10-05 02:20:00|19966.44|19846.44|19981.37|19861.37|19981.37|19861.37|19958.79|19838.79|287
1633400700000|2021-10-05 02:25:00|19981.57|19861.57|20019.48|19899.48|20019.48|19899.48|19980.29|19860.29|288
1633401000000|2021-10-05 02:30:00|20020.7|19900.7|20045.5|19925.5|20062.95|19942.95|20020.7|19900.7|291
1633401300000|2021-10-05 02:35:00|20045.43|19925.43|20010.6|19890.6|20045.43|19925.43|20010.08|19890.08|289
1633401600000|2021-10-05 02:40:00|20010.67|19890.67|20006.29|19886.29|20017.13|19897.13|19993.34|19873.34|287
1633401900000|2021-10-05 02:45:00|20007.13|19887.13|20043.97|19923.97|20055.04|19935.04|20004.66|19884.66|294
1633402200000|2021-10-05 02:50:00|20043.94|19923.94|20037.46|19917.46|20052.12|19932.12|20037.46|19917.46|277
1633402500000|2021-10-05 02:55:00|20037.16|19917.16|20041.77|19921.77|20047.25|19927.25|20027.65|19907.65|288
1633402800000|2021-10-05 03:00:00|20041.21|19921.21|20094.09|19974.09|20094.31|19974.31|20040.32|19920.32|292
1633403100000|2021-10-05 03:05:00|20093.75|19973.75|20115.43|19995.43|20115.81|19995.81|20093.75|19973.75|289
1633403400000|2021-10-05 03:10:00|20115.53|19995.53|20067.63|19947.63|20117.07|19997.07|20067.23|19947.23|291
1633403700000|2021-10-05 03:15:00|20067.8|19947.8|20077.82|19957.82|20090.85|19970.85|20065.46|19945.46|289
1633404000000|2021-10-05 03:20:00|20078.74|19958.74|20081.16|19961.16|20105.42|19985.42|20076.05|19956.05|291
1633404300000|2021-10-05 03:25:00|20082.27|19962.27|20089.4|19969.4|20099.23|19979.23|20075.74|19955.74|292
1633404600000|2021-10-05 03:30:00|20089.67|19969.67|20024.69|19904.69|20099.24|19979.24|20024.69|19904.69|295
1633404900000|2021-10-05 03:35:00|20024.79|19904.79|20031.73|19911.73|20031.73|19911.73|20007.5|19887.5|286
1633405200000|2021-10-05 03:40:00|20032.15|19912.15|20038.98|19918.98|20044.63|19924.63|20027.97|19907.97|294
1633405500000|2021-10-05 03:45:00|20038.99|19918.99|20058.57|19938.57|20058.58|19938.58|20030.8|19910.8|279
1633405800000|2021-10-05 03:50:00|20059.07|19939.07|20067.09|19947.09|20071.21|19951.21|20053.61|19933.61|280
1633406100000|2021-10-05 03:55:00|20067.53|19947.53|20092.63|19972.63|20094.71|19974.71|20067.53|19947.53|272
1633406400000|2021-10-05 04:00:00|20092.65|19972.65|20048.93|19928.93|20098.24|19978.24|20048.01|19928.01|292
1633406700000|2021-10-05 04:05:00|20048.88|19928.88|20088.55|19968.55|20088.55|19968.55|20048.88|19928.88|284
1633407000000|2021-10-05 04:10:00|20090.02|19970.02|20082.7|19962.7|20093.59|19973.59|20068.94|19948.94|285
1633407300000|2021-10-05 04:15:00|20082.53|19962.53|20054.33|19934.33|20084.24|19964.24|20048.26|19928.26|287
1633407600000|2021-10-05 04:20:00|20054.36|19934.36|20066.8|19946.8|20080|19960|20054.36|19934.36|273
1633407900000|2021-10-05 04:25:00|20067.28|19947.28|20035.64|19915.64|20068.88|19948.88|20024.34|19904.34|287
1633408200000|2021-10-05 04:30:00|20035.62|19915.62|20002.18|19882.18|20038.22|19918.22|20002.16|19882.16|288
1633408500000|2021-10-05 04:35:00|20001.17|19881.17|20012.74|19892.74|20014.49|19894.49|19999.77|19879.77|284
1633408800000|2021-10-05 04:40:00|20012.79|19892.79|19984.74|19864.74|20013.75|19893.75|19976.79|19856.79|288
1633409100000|2021-10-05 04:45:00|19984.5|19864.5|19976.54|19856.54|19984.5|19864.5|19971.25|19851.25|283
1633409400000|2021-10-05 04:50:00|19976.58|19856.58|19950.6|19830.6|19978.83|19858.83|19950.6|19830.6|288
1633409700000|2021-10-05 04:55:00|19950.48|19830.48|19957.42|19837.42|19957.47|19837.47|19943.42|19823.42|290
1633410000000|2021-10-05 05:00:00|19957.4|19837.4|20007.27|19887.27|20007.67|19887.67|19950.88|19830.88|290
1633410300000|2021-10-05 05:05:00|20007.07|19887.07|19997.54|19877.54|20009.3|19889.3|19985.04|19865.04|290
1633410600000|2021-10-05 05:10:00|19998.1|19878.1|20019.92|19899.92|20026|19906|19997.48|19877.48|293
1633410900000|2021-10-05 05:15:00|20019.07|19899.07|20029.73|19909.73|20030.05|19910.05|20017.79|19897.79|296
1633411200000|2021-10-05 05:20:00|20030.17|19910.17|20039.13|19919.13|20042.47|19922.47|20030.01|19910.01|273
1633411500000|2021-10-05 05:25:00|20039.18|19919.18|20054.54|19934.54|20054.98|19934.98|20034.48|19914.48|293
1633411800000|2021-10-05 05:30:00|20054.89|19934.89|20074.5|19954.5|20090.84|19970.84|20054.89|19934.89|294
1633412100000|2021-10-05 05:35:00|20075.35|19955.35|20034.7|19914.7|20078.47|19958.47|20031.13|19911.13|288
1633412400000|2021-10-05 05:40:00|20035.09|19915.09|20058.73|19938.73|20059.28|19939.28|20027.99|19907.99|285
1633412700000|2021-10-05 05:45:00|20058.53|19938.53|20074.4|19954.4|20074.78|19954.78|20052.93|19932.93|284
1633413000000|2021-10-05 05:50:00|20073.1|19953.1|20080.93|19960.93|20081|19961|20065.78|19945.78|275
1633413300000|2021-10-05 05:55:00|20080.31|19960.31|20075.07|19955.07|20084.33|19964.33|20075.07|19955.07|276
1633413600000|2021-10-05 06:00:00|20074.7|19954.7|20078.58|19958.58|20078.58|19958.58|20054.87|19934.87|288
1633413900000|2021-10-05 06:05:00|20078.48|19958.48|20110.39|19990.39|20110.51|19990.51|20078.48|19958.48|291
1633414200000|2021-10-05 06:10:00|20110.51|19990.51|20088.54|19968.54|20110.91|19990.91|20071.93|19951.93|284
1633414500000|2021-10-05 06:15:00|20088.84|19968.84|20098.04|19978.04|20104.67|19984.67|20084.8|19964.8|289
1633414800000|2021-10-05 06:20:00|20098.3|19978.3|20107.67|19987.67|20107.67|19987.67|20092.98|19972.98|282
1633415100000|2021-10-05 06:25:00|20106.86|19986.86|20117.92|19997.92|20119.35|19999.35|20100.1|19980.1|284
1633415400000|2021-10-05 06:30:00|20117.93|19997.93|20105.44|19985.44|20120.03|20000.03|20090|19970|282
1633415700000|2021-10-05 06:35:00|20105.75|19985.75|20112.11|19992.11|20120.25|20000.25|20105.75|19985.75|282
1633416000000|2021-10-05 06:40:00|20111.62|19991.62|20102.08|19982.08|20115.27|19995.27|20099.5|19979.5|288
1633416300000|2021-10-05 06:45:00|20102.54|19982.54|20106.1|19986.1|20106.25|19986.25|20088.93|19968.93|285
1633416600000|2021-10-05 06:50:00|20106.51|19986.51|20100.97|19980.97|20107.73|19987.73|20092.08|19972.08|275
1633416900000|2021-10-05 06:55:00|20100.63|19980.63|20063.15|19943.15|20101.13|19981.13|20062.89|19942.89|286
1633417200000|2021-10-05 07:00:00|20063.62|19943.62|20088.67|19968.67|20088.67|19968.67|20053.85|19933.85|213
1633417500000|2021-10-05 07:05:00|20102.99|19982.99|20103.82|19983.82|20103.82|19983.82|20102.99|19982.99|6
1633417800000|2021-10-05 07:10:00|20104.24|19984.24|20125.18|20005.18|20125.31|20005.31|20097.08|19977.08|282
1633418100000|2021-10-05 07:15:00|20125.33|20005.33|20151.38|20031.38|20151.38|20031.38|20125.26|20005.26|277
1633418400000|2021-10-05 07:20:00|20152.4|20032.4|20153.99|20033.99|20179.02|20059.02|20152.2|20032.2|292
1633418700000|2021-10-05 07:25:00|20155.04|20035.04|20170.27|20050.27|20171.32|20051.32|20143.62|20023.62|283
1633419000000|2021-10-05 07:30:00|20170.28|20050.28|20151.93|20031.93|20175.07|20055.07|20145.96|20025.96|280
1633419300000|2021-10-05 07:35:00|20152.61|20032.61|20131.47|20011.47|20155.03|20035.03|20130.14|20010.14|275
1633419600000|2021-10-05 07:40:00|20130.73|20010.73|20131.67|20011.67|20137.37|20017.37|20126.61|20006.61|275
1633419900000|2021-10-05 07:45:00|20131.72|20011.72|20113.36|19993.36|20133.01|20013.01|20102.04|19982.04|282
1633420200000|2021-10-05 07:50:00|20113.1|19993.1|20127.81|20007.81|20130.67|20010.67|20109.95|19989.95|277
1633420500000|2021-10-05 07:55:00|20127.19|20007.19|20115.84|19995.84|20137.49|20017.49|20115.84|19995.84|272
1633420800000|2021-10-05 08:00:00|20115.83|19995.83|20095.52|19975.52|20118.31|19998.31|20095.17|19975.17|279
1633421100000|2021-10-05 08:05:00|20095.51|19975.51|20098.29|19978.29|20115.38|19995.38|20095.51|19975.51|277
1633421400000|2021-10-05 08:10:00|20098.01|19978.01|20131.3|20011.3|20131.3|20011.3|20093.82|19973.82|281
1633421700000|2021-10-05 08:15:00|20130.8|20010.8|20102.06|19982.06|20132.97|20012.97|20101.79|19981.79|283
1633422000000|2021-10-05 08:20:00|20101.52|19981.52|20113.18|19993.18|20114.21|19994.21|20097.54|19977.54|275
1633422300000|2021-10-05 08:25:00|20113.16|19993.16|20075.05|19955.05|20113.51|19993.51|20072.7|19952.7|283
1633422600000|2021-10-05 08:30:00|20074.18|19954.18|20111.27|19991.27|20111.27|19991.27|20072.85|19952.85|273
1633422900000|2021-10-05 08:35:00|20111.77|19991.77|20164.15|20044.15|20172.5|20052.5|20111.77|19991.77|296
1633423200000|2021-10-05 08:40:00|20165.38|20045.38|20181.9|20061.9|20183.35|20063.35|20162.02|20042.02|296
1633423500000|2021-10-05 08:45:00|20181.25|20061.25|20199.09|20079.09|20206.8|20086.8|20176.99|20056.99|288
1633423800000|2021-10-05 08:50:00|20199.11|20079.11|20211.99|20091.99|20224.15|20104.15|20199.11|20079.11|294
1633424100000|2021-10-05 08:55:00|20212.1|20092.1|20241.52|20121.52|20253.6|20133.6|20208.17|20088.17|286
1633424400000|2021-10-05 09:00:00|20241.19|20121.19|20203.42|20083.42|20261.97|20141.97|20203.35|20083.35|292
1633424700000|2021-10-05 09:05:00|20202.97|20082.97|20209.87|20089.87|20219.69|20099.69|20189.9|20069.9|295
1633425000000|2021-10-05 09:10:00|20211.01|20091.01|20179.01|20059.01|20212.27|20092.27|20174.57|20054.57|293
1633425300000|2021-10-05 09:15:00|20178.41|20058.41|20125.46|20005.46|20216.12|20096.12|20092.21|19972.21|292
1633425600000|2021-10-05 09:20:00|20126.1|20006.1|20202.29|20082.29|20202.29|20082.29|20126.1|20006.1|297
1633425900000|2021-10-05 09:25:00|20202.24|20082.24|20150.48|20030.48|20202.79|20082.79|20149.52|20029.52|297
1633426200000|2021-10-05 09:30:00|20150.34|20030.34|20183.24|20063.24|20183.24|20063.24|20132.65|20012.65|294
1633426500000|2021-10-05 09:35:00|20183.57|20063.57|20210.64|20090.64|20210.97|20090.97|20180.68|20060.68|289
1633426800000|2021-10-05 09:40:00|20210.7|20090.7|20277.69|20157.69|20281.57|20161.57|20209.92|20089.92|299
1633427100000|2021-10-05 09:45:00|20277.86|20157.86|20305.51|20185.51|20305.51|20185.51|20261.02|20141.02|297
1633427400000|2021-10-05 09:50:00|20305.85|20185.85|20318.79|20198.79|20328.36|20208.36|20303.92|20183.92|298
1633427700000|2021-10-05 09:55:00|20318.94|20198.94|20379.92|20259.92|20385.41|20265.41|20317.29|20197.29|298
1633428000000|2021-10-05 10:00:00|20380.15|20260.15|20383.16|20263.16|20411.04|20291.04|20360.53|20240.53|299
1633428300000|2021-10-05 10:05:00|20383.47|20263.47|20412.43|20292.43|20419.63|20299.63|20383.47|20263.47|295
1633428600000|2021-10-05 10:10:00|20412.38|20292.38|20488.11|20368.11|20488.11|20368.11|20412.11|20292.11|297
1633428900000|2021-10-05 10:15:00|20487|20367|20427.89|20307.89|20507.81|20387.81|20421.91|20301.91|295
1633429200000|2021-10-05 10:20:00|20427.99|20307.99|20423.46|20303.46|20449.5|20329.5|20422.92|20302.92|293
1633429500000|2021-10-05 10:25:00|20423.92|20303.92|20455.96|20335.96|20456.96|20336.96|20421.66|20301.66|293
1633429800000|2021-10-05 10:30:00|20455.27|20335.27|20422.04|20302.04|20462.36|20342.36|20419.28|20299.28|290
1633430100000|2021-10-05 10:35:00|20422.3|20302.3|20405.39|20285.39|20429.22|20309.22|20404.49|20284.49|292
1633430400000|2021-10-05 10:40:00|20405.26|20285.26|20382.18|20262.18|20405.42|20285.42|20379.14|20259.14|291
1633430700000|2021-10-05 10:45:00|20382.41|20262.41|20362.32|20242.32|20383.59|20263.59|20351.14|20231.14|297
1633431000000|2021-10-05 10:50:00|20362.37|20242.37|20302.47|20182.47|20362.51|20242.51|20279.82|20159.82|299
1633431300000|2021-10-05 10:55:00|20302.6|20182.6|20331.83|20211.83|20334.69|20214.69|20300.29|20180.29|293
1633431600000|2021-10-05 11:00:00|20332.39|20212.39|20350.18|20230.18|20367.88|20247.88|20327.04|20207.04|295
1633431900000|2021-10-05 11:05:00|20350.26|20230.26|20348.36|20228.36|20365.94|20245.94|20347.35|20227.35|289
1633432200000|2021-10-05 11:10:00|20348.59|20228.59|20390.49|20270.49|20394.02|20274.02|20342.33|20222.33|293
1633432500000|2021-10-05 11:15:00|20390.97|20270.97|20428.71|20308.71|20428.71|20308.71|20390.97|20270.97|294
1633432800000|2021-10-05 11:20:00|20429.21|20309.21|20429.78|20309.78|20436.49|20316.49|20419.1|20299.1|283
1633433100000|2021-10-05 11:25:00|20430.38|20310.38|20426.54|20306.54|20431.96|20311.96|20408.04|20288.04|290
1633433400000|2021-10-05 11:30:00|20425.96|20305.96|20405.4|20285.4|20427.61|20307.61|20405.4|20285.4|295
1633433700000|2021-10-05 11:35:00|20405.39|20285.39|20369.35|20249.35|20406.97|20286.97|20369.04|20249.04|291
1633434000000|2021-10-05 11:40:00|20369.51|20249.51|20353.05|20233.05|20382.31|20262.31|20351.81|20231.81|288
1633434300000|2021-10-05 11:45:00|20352.72|20232.72|20365.59|20245.59|20373.5|20253.5|20345.03|20225.03|287
1633434600000|2021-10-05 11:50:00|20367.86|20247.86|20374.3|20254.3|20386.41|20266.41|20364.86|20244.86|292
1633434900000|2021-10-05 11:55:00|20373.52|20253.52|20356.35|20236.35|20374.28|20254.28|20333.73|20213.73|294
1633435200000|2021-10-05 12:00:00|20355.9|20235.9|20327.22|20207.22|20365.28|20245.28|20323.7|20203.7|298
1633435500000|2021-10-05 12:05:00|20327.45|20207.45|20325.84|20205.84|20328.54|20208.54|20301.61|20181.61|296
1633435800000|2021-10-05 12:10:00|20326.25|20206.25|20325.59|20205.59|20345.63|20225.63|20319.45|20199.45|296
1633436100000|2021-10-05 12:15:00|20325.29|20205.29|20340.19|20220.19|20342.33|20222.33|20314.88|20194.88|293
1633436400000|2021-10-05 12:20:00|20340.43|20220.43|20334.3|20214.3|20357.02|20237.02|20329|20209|297
1633436700000|2021-10-05 12:25:00|20333.16|20213.16|20331.52|20211.52|20333.16|20213.16|20323.56|20203.56|286
1633437000000|2021-10-05 12:30:00|20331.4|20211.4|20308.51|20188.51|20343.95|20223.95|20298.4|20178.4|298
1633437300000|2021-10-05 12:35:00|20307.49|20187.49|20362|20242|20365.47|20245.47|20307.27|20187.27|296
1633437600000|2021-10-05 12:40:00|20361.5|20241.5|20393.61|20273.61|20393.68|20273.68|20350.57|20230.57|296
1633437900000|2021-10-05 12:45:00|20394.79|20274.79|20372.52|20252.52|20414.74|20294.74|20372.52|20252.52|293
1633438200000|2021-10-05 12:50:00|20372.58|20252.58|20386.02|20266.02|20404.7|20284.7|20365.99|20245.99|295
1633438500000|2021-10-05 12:55:00|20385.48|20265.48|20361.53|20241.53|20392.86|20272.86|20359.76|20239.76|295
1633438800000|2021-10-05 13:00:00|20361.6|20241.6|20318.28|20198.28|20362.2|20242.2|20313.91|20193.91|295
1633439100000|2021-10-05 13:05:00|20318.22|20198.22|20290.67|20170.67|20334.77|20214.77|20290.67|20170.67|292
1633439400000|2021-10-05 13:10:00|20290.92|20170.92|20331.86|20211.86|20332.37|20212.37|20282.37|20162.37|297
1633439700000|2021-10-05 13:15:00|20332.9|20212.9|20382.59|20262.59|20382.59|20262.59|20332.9|20212.9|294
1633440000000|2021-10-05 13:20:00|20383.5|20263.5|20348.85|20228.85|20385.12|20265.12|20348.38|20228.38|292
1633440300000|2021-10-05 13:25:00|20348.62|20228.62|20323.21|20203.21|20350.16|20230.16|20323.09|20203.09|294
1633440600000|2021-10-05 13:30:00|20323.14|20203.14|20373.05|20253.05|20373.05|20253.05|20322.43|20202.43|296
1633440900000|2021-10-05 13:35:00|20373.41|20253.41|20382.15|20262.15|20404.64|20284.64|20373.41|20253.41|295
1633441200000|2021-10-05 13:40:00|20382.08|20262.08|20365.45|20245.45|20385.18|20265.18|20365.45|20245.45|298
1633441500000|2021-10-05 13:45:00|20365.7|20245.7|20377.33|20257.33|20398.97|20278.97|20360.78|20240.78|295
1633441800000|2021-10-05 13:50:00|20377.41|20257.41|20425.16|20305.16|20431.14|20311.14|20376.54|20256.54|299
1633442100000|2021-10-05 13:55:00|20424.06|20304.06|20405.29|20285.29|20428.24|20308.24|20398.45|20278.45|300
1633442400000|2021-10-05 14:00:00|20405.73|20285.73|20418.61|20298.61|20437.05|20317.05|20393.43|20273.43|298
1633442700000|2021-10-05 14:05:00|20418.44|20298.44|20386.88|20266.88|20418.44|20298.44|20386.42|20266.42|296
1633443000000|2021-10-05 14:10:00|20387.64|20267.64|20411.44|20291.44|20424.19|20304.19|20381.33|20261.33|296
1633443300000|2021-10-05 14:15:00|20410.77|20290.77|20399.15|20279.15|20456.14|20336.14|20398.9|20278.9|300
1633443600000|2021-10-05 14:20:00|20399.56|20279.56|20303.73|20183.73|20411.34|20291.34|20290.22|20170.22|298
1633443900000|2021-10-05 14:25:00|20303.46|20183.46|20319.85|20199.85|20350.84|20230.84|20303.46|20183.46|296
1633444200000|2021-10-05 14:30:00|20318.48|20198.48|20301.6|20181.6|20318.48|20198.48|20286.8|20166.8|299
1633444500000|2021-10-05 14:35:00|20301.54|20181.54|20137.92|20017.92|20319.56|20199.56|20133.52|20013.52|296
1633444800000|2021-10-05 14:40:00|20138.49|20018.49|20223.26|20103.26|20223.94|20103.94|20118.01|19998.01|298
1633445100000|2021-10-05 14:45:00|20223.41|20103.41|20254.56|20134.56|20258.09|20138.09|20198.59|20078.59|298
1633445400000|2021-10-05 14:50:00|20254.71|20134.71|20221.3|20101.3|20255.62|20135.62|20214.63|20094.63|298
1633445700000|2021-10-05 14:55:00|20221.39|20101.39|20241.73|20121.73|20252.66|20132.66|20220.54|20100.54|293
1633446000000|2021-10-05 15:00:00|20242.28|20122.28|20188.76|20068.76|20247.57|20127.57|20171.75|20051.75|299
1633446300000|2021-10-05 15:05:00|20189.36|20069.36|20256.97|20136.97|20257.69|20137.69|20189.36|20069.36|297
1633446600000|2021-10-05 15:10:00|20257.41|20137.41|20330.35|20210.35|20349.11|20229.11|20256.09|20136.09|298
1633446900000|2021-10-05 15:15:00|20330.8|20210.8|20402.46|20282.46|20405.99|20285.99|20328.83|20208.83|298
1633447200000|2021-10-05 15:20:00|20403.07|20283.07|20387.99|20267.99|20413.63|20293.63|20385.72|20265.72|299
1633447500000|2021-10-05 15:25:00|20387.6|20267.6|20365.49|20245.49|20390.7|20270.7|20354.71|20234.71|295
1633447800000|2021-10-05 15:30:00|20365.09|20245.09|20333.29|20213.29|20391.81|20271.81|20333.26|20213.26|298
1633448100000|2021-10-05 15:35:00|20332.08|20212.08|20334.89|20214.89|20355.5|20235.5|20330.58|20210.58|299
1633448400000|2021-10-05 15:40:00|20335.47|20215.47|20285.1|20165.1|20335.59|20215.59|20284.92|20164.92|298
1633448700000|2021-10-05 15:45:00|20284.47|20164.47|20238.81|20118.81|20304.95|20184.95|20232.77|20112.77|299
1633449000000|2021-10-05 15:50:00|20238.09|20118.09|20270.94|20150.94|20271.62|20151.62|20234.66|20114.66|292
1633449300000|2021-10-05 15:55:00|20270.34|20150.34|20259.63|20139.63|20284.83|20164.83|20252.94|20132.94|295
1633449600000|2021-10-05 16:00:00|20259.42|20139.42|20263.97|20143.97|20323.29|20203.29|20257.94|20137.94|297
1633449900000|2021-10-05 16:05:00|20264.11|20144.11|20284.84|20164.84|20285.05|20165.05|20204.89|20084.89|298
1633450200000|2021-10-05 16:10:00|20285.38|20165.38|20325.28|20205.28|20325.28|20205.28|20281.88|20161.88|296
1633450500000|2021-10-05 16:15:00|20325.35|20205.35|20296.04|20176.04|20338.28|20218.28|20295.05|20175.05|297
1633450800000|2021-10-05 16:20:00|20296.09|20176.09|20232.41|20112.41|20296.09|20176.09|20229.55|20109.55|295
1633451100000|2021-10-05 16:25:00|20232.19|20112.19|20199.17|20079.17|20248.73|20128.73|20199.17|20079.17|294
1633451400000|2021-10-05 16:30:00|20198.09|20078.09|20246.15|20126.15|20246.18|20126.18|20184.51|20064.51|297
1633451700000|2021-10-05 16:35:00|20246.36|20126.36|20259.6|20139.6|20259.6|20139.6|20228.26|20108.26|296
1633452000000|2021-10-05 16:40:00|20259.45|20139.45|20267.57|20147.57|20284.09|20164.09|20256.78|20136.78|290
1633452300000|2021-10-05 16:45:00|20267.6|20147.6|20303|20183|20306.75|20186.75|20267.29|20147.29|297
1633452600000|2021-10-05 16:50:00|20302.26|20182.26|20295.16|20175.16|20326.25|20206.25|20294.94|20174.94|291
1633452900000|2021-10-05 16:55:00|20294.52|20174.52|20321.25|20201.25|20321.98|20201.98|20292.81|20172.81|295
1633453200000|2021-10-05 17:00:00|20321.73|20201.73|20283.59|20163.59|20323.58|20203.58|20271.48|20151.48|297
1633453500000|2021-10-05 17:05:00|20282.75|20162.75|20307.22|20187.22|20313.32|20193.32|20282.75|20162.75|293
1633453800000|2021-10-05 17:10:00|20307.19|20187.19|20309.67|20189.67|20327.81|20207.81|20306.22|20186.22|298
1633454100000|2021-10-05 17:15:00|20308.35|20188.35|20314.38|20194.38|20351.09|20231.09|20304.81|20184.81|297
1633454400000|2021-10-05 17:20:00|20314.1|20194.1|20317.57|20197.57|20333.5|20213.5|20313.49|20193.49|293
1633454700000|2021-10-05 17:25:00|20318.29|20198.29|20341.09|20221.09|20343.42|20223.42|20305.72|20185.72|294
1633455000000|2021-10-05 17:30:00|20341.08|20221.08|20311.26|20191.26|20345.59|20225.59|20308.09|20188.09|291
1633455300000|2021-10-05 17:35:00|20311.2|20191.2|20329.8|20209.8|20329.8|20209.8|20307.02|20187.02|291
1633455600000|2021-10-05 17:40:00|20329.82|20209.82|20341.17|20221.17|20356.62|20236.62|20329.82|20209.82|293
1633455900000|2021-10-05 17:45:00|20341.75|20221.75|20316.54|20196.54|20341.75|20221.75|20308.72|20188.72|294
1633456200000|2021-10-05 17:50:00|20316.11|20196.11|20350.11|20230.11|20351.15|20231.15|20315.87|20195.87|290
1633456500000|2021-10-05 17:55:00|20350.13|20230.13|20343.32|20223.32|20358.24|20238.24|20340.14|20220.14|286
1633456800000|2021-10-05 18:00:00|20343.12|20223.12|20403.58|20283.58|20403.58|20283.58|20343.12|20223.12|291
1633457100000|2021-10-05 18:05:00|20403.92|20283.92|20378.88|20258.88|20407.58|20287.58|20369.34|20249.34|291
1633457400000|2021-10-05 18:10:00|20377.13|20257.13|20384.54|20264.54|20400.37|20280.37|20374.02|20254.02|292
1633457700000|2021-10-05 18:15:00|20384.87|20264.87|20409.32|20289.32|20409.32|20289.32|20383.48|20263.48|292
1633458000000|2021-10-05 18:20:00|20408.95|20288.95|20436.13|20316.13|20437.97|20317.97|20405.06|20285.06|298
1633458300000|2021-10-05 18:25:00|20436.53|20316.53|20465.95|20345.95|20498.65|20378.65|20436.53|20316.53|296
1633458600000|2021-10-05 18:30:00|20466.62|20346.62|20487.04|20367.04|20493.56|20373.56|20463.05|20343.05|294
1633458900000|2021-10-05 18:35:00|20487.02|20367.02|20460.24|20340.24|20495.92|20375.92|20449|20329|294
1633459200000|2021-10-05 18:40:00|20460.21|20340.21|20477.06|20357.06|20477.06|20357.06|20446.96|20326.96|295
1633459500000|2021-10-05 18:45:00|20477.76|20357.76|20451.4|20331.4|20484.91|20364.91|20450.58|20330.58|299
1633459800000|2021-10-05 18:50:00|20450.87|20330.87|20462.5|20342.5|20465.63|20345.63|20450.69|20330.69|293
1633460100000|2021-10-05 18:55:00|20463.48|20343.48|20509.07|20389.07|20513.25|20393.25|20463.48|20343.48|298
1633460400000|2021-10-05 19:00:00|20509.79|20389.79|20503.97|20383.97|20544.71|20424.71|20487.54|20367.54|296
1633460700000|2021-10-05 19:05:00|20504.32|20384.32|20514.57|20394.57|20526.49|20406.49|20498.32|20378.32|296
1633461000000|2021-10-05 19:10:00|20514.63|20394.63|20565.05|20445.05|20565.05|20445.05|20511.94|20391.94|295
1633461300000|2021-10-05 19:15:00|20564.4|20444.4|20555.56|20435.56|20592.64|20472.64|20542.13|20422.13|299
1633461600000|2021-10-05 19:20:00|20555.23|20435.23|20544.12|20424.12|20563.68|20443.68|20523.19|20403.19|294
1633461900000|2021-10-05 19:25:00|20544.2|20424.2|20536.94|20416.94|20550.86|20430.86|20531.46|20411.46|291
1633462200000|2021-10-05 19:30:00|20536.92|20416.92|20572.88|20452.88|20572.88|20452.88|20534.82|20414.82|296
1633462500000|2021-10-05 19:35:00|20572.95|20452.95|20553.89|20433.89|20575.78|20455.78|20550.92|20430.92|295
1633462800000|2021-10-05 19:40:00|20552.44|20432.44|20540.69|20420.69|20570.3|20450.3|20540.69|20420.69|294
1633463100000|2021-10-05 19:45:00|20540.65|20420.65|20566.71|20446.71|20571.86|20451.86|20534.86|20414.86|296
1633463400000|2021-10-05 19:50:00|20566.22|20446.22|20629.31|20509.31|20654.55|20534.55|20560.61|20440.61|300
1633463700000|2021-10-05 19:55:00|20629.54|20509.54|20640.96|20520.96|20663.56|20543.56|20629.54|20509.54|298
1633464000000|2021-10-05 20:00:00|20640.71|20520.71|20655.13|20535.13|20666.93|20546.93|20640.71|20520.71|297
1633464300000|2021-10-05 20:05:00|20656.7|20536.7|20693.22|20573.22|20699.28|20579.28|20654.8|20534.8|298
1633464600000|2021-10-05 20:10:00|20694.56|20574.56|20717.35|20597.35|20718.64|20598.64|20673.82|20553.82|299
1633464900000|2021-10-05 20:15:00|20717.46|20597.46|20762.69|20642.69|20779.19|20659.19|20717.23|20597.23|299
1633465200000|2021-10-05 20:20:00|20763.49|20643.49|20739.97|20619.97|20795.73|20675.73|20739.83|20619.83|295
1633465500000|2021-10-05 20:25:00|20740.4|20620.4|20714.09|20594.09|20751.55|20631.55|20712.84|20592.84|299
1633465800000|2021-10-05 20:30:00|20713.36|20593.36|20662.67|20542.67|20720.36|20600.36|20641.24|20521.24|295
1633466100000|2021-10-05 20:35:00|20662.86|20542.86|20724.92|20604.92|20728.04|20608.04|20661.61|20541.61|295
1633466400000|2021-10-05 20:40:00|20724.27|20604.27|20740.92|20620.92|20740.92|20620.92|20701.59|20581.59|298
1633466700000|2021-10-05 20:45:00|20741.27|20621.27|20734.41|20614.41|20742.73|20622.73|20706.9|20586.9|295
1633467000000|2021-10-05 20:50:00|20734.48|20614.48|20718.84|20598.84|20736.93|20616.93|20712.64|20592.64|290
1633467300000|2021-10-05 20:55:00|20718.98|20598.98|20737.2|20617.2|20749.67|20629.67|20706.84|20586.84|290
1633467600000|2021-10-05 21:00:00|20737.14|20617.14|20737.5|20617.5|20758.01|20638.01|20728.55|20608.55|298
1633467900000|2021-10-05 21:05:00|20736.5|20616.5|20727.81|20607.81|20736.5|20616.5|20718.59|20598.59|291
1633468200000|2021-10-05 21:10:00|20727.87|20607.87|20734.92|20614.92|20738.15|20618.15|20717.81|20597.81|291
1633468500000|2021-10-05 21:15:00|20735.55|20615.55|20739.15|20619.15|20752.68|20632.68|20735.13|20615.13|293
1633468800000|2021-10-05 21:20:00|20739.29|20619.29|20764.99|20644.99|20765.9|20645.9|20739.29|20619.29|294
1633469100000|2021-10-05 21:25:00|20765.13|20645.13|20777.59|20657.59|20783.55|20663.55|20761.56|20641.56|294
1633469400000|2021-10-05 21:30:00|20777.53|20657.53|20762.85|20642.85|20780.02|20660.02|20761.64|20641.64|292
1633469700000|2021-10-05 21:35:00|20762.88|20642.88|20763.87|20643.87|20767.22|20647.22|20740.11|20620.11|297
1633470000000|2021-10-05 21:40:00|20763.83|20643.83|20813.69|20693.69|20813.92|20693.92|20763.03|20643.03|297
1633470300000|2021-10-05 21:45:00|20813.71|20693.71|20813|20693|20846.6|20726.6|20806.65|20686.65|298
1633470600000|2021-10-05 21:50:00|20812.9|20692.9|20789.69|20669.69|20823|20703|20782.35|20662.35|298
1633470900000|2021-10-05 21:55:00|20790.25|20670.25|20829.8|20709.8|20832.88|20712.88|20790.02|20670.02|297
1633471200000|2021-10-05 22:00:00|20829.26|20709.26|20818.14|20698.14|20841.67|20721.67|20808.5|20688.5|299
1633471500000|2021-10-05 22:05:00|20819.25|20699.25|20823.55|20703.55|20827.87|20707.87|20816.75|20696.75|292
1633471800000|2021-10-05 22:10:00|20822.26|20702.26|20743.67|20623.67|20823.43|20703.43|20739.68|20619.68|298
1633472100000|2021-10-05 22:15:00|20744.99|20624.99|20720.15|20600.15|20766.44|20646.44|20719.69|20599.69|297
1633472400000|2021-10-05 22:20:00|20720.19|20600.19|20727.61|20607.61|20735.04|20615.04|20715.92|20595.92|298
1633472700000|2021-10-05 22:25:00|20728.05|20608.05|20736.32|20616.32|20742.49|20622.49|20726.25|20606.25|300
1633473000000|2021-10-05 22:30:00|20735.84|20615.84|20730.01|20610.01|20744.21|20624.21|20728.17|20608.17|298
1633473300000|2021-10-05 22:35:00|20730.03|20610.03|20736.12|20616.12|20737|20617|20717.63|20597.63|285
1633473600000|2021-10-05 22:40:00|20736.18|20616.18|20733.33|20613.33|20747.16|20627.16|20731.9|20611.9|286
1633473900000|2021-10-05 22:45:00|20733.02|20613.02|20689.28|20569.28|20737.95|20617.95|20684.28|20564.28|297
1633474200000|2021-10-05 22:50:00|20690.08|20570.08|20721.16|20601.16|20725.46|20605.46|20690.08|20570.08|290
1633474500000|2021-10-05 22:55:00|20721.19|20601.19|20702.56|20582.56|20729.33|20609.33|20697.46|20577.46|291
1633474800000|2021-10-05 23:00:00|20702.54|20582.54|20699.76|20579.76|20718.87|20598.87|20699.76|20579.76|295
1633475100000|2021-10-05 23:05:00|20699.55|20579.55|20715.31|20595.31|20716.97|20596.97|20695.92|20575.92|280
1633475400000|2021-10-05 23:10:00|20714.9|20594.9|20735.76|20615.76|20741.41|20621.41|20714.9|20594.9|291
1633475700000|2021-10-05 23:15:00|20736.21|20616.21|20724.95|20604.95|20740.47|20620.47|20722.7|20602.7|295
1633476000000|2021-10-05 23:20:00|20725.22|20605.22|20771.46|20651.46|20774.03|20654.03|20723.66|20603.66|290
1633476300000|2021-10-05 23:25:00|20772.16|20652.16|20758.32|20638.32|20784.52|20664.52|20757.38|20637.38|293
1633476600000|2021-10-05 23:30:00|20758.22|20638.22|20774.99|20654.99|20777.09|20657.09|20743.41|20623.41|297
1633476900000|2021-10-05 23:35:00|20774.2|20654.2|20782.97|20662.97|20788.59|20668.59|20774.06|20654.06|284
1633477200000|2021-10-05 23:40:00|20782.65|20662.65|20778.27|20658.27|20785.08|20665.08|20776.1|20656.1|273
1633477500000|2021-10-05 23:45:00|20778.09|20658.09|20745.1|20625.1|20778.09|20658.09|20740.77|20620.77|286
1633477800000|2021-10-05 23:50:00|20745.33|20625.33|20744.09|20624.09|20746.04|20626.04|20738.7|20618.7|279
1633478100000|2021-10-05 23:55:00|20744.93|20624.93|20729.55|20609.55|20758.22|20638.22|20723.82|20603.82|291
1633478400000|2021-10-06 00:00:00|20728.66|20608.66|20703.59|20583.59|20733.2|20613.2|20686.6|20566.6|300
1633478700000|2021-10-06 00:05:00|20703|20583|20658.94|20538.94|20703|20583|20647.13|20527.13|292
1633479000000|2021-10-06 00:10:00|20658.68|20538.68|20745.7|20625.7|20749.69|20629.69|20658.13|20538.13|297
1633479300000|2021-10-06 00:15:00|20747.57|20627.57|20745.88|20625.88|20779.27|20659.27|20745.88|20625.88|298
1633479600000|2021-10-06 00:20:00|20745.87|20625.87|20707.59|20587.59|20746.06|20626.06|20686.13|20566.13|297
1633479900000|2021-10-06 00:25:00|20707.73|20587.73|20678.8|20558.8|20707.73|20587.73|20678.8|20558.8|288
1633480200000|2021-10-06 00:30:00|20678.89|20558.89|20686.6|20566.6|20692.42|20572.42|20674.14|20554.14|291
1633480500000|2021-10-06 00:35:00|20687.14|20567.14|20693.6|20573.6|20693.99|20573.99|20679.75|20559.75|294
1633480800000|2021-10-06 00:40:00|20694.14|20574.14|20698.62|20578.62|20704.61|20584.61|20675.03|20555.03|297
1633481100000|2021-10-06 00:45:00|20698.37|20578.37|20697.95|20577.95|20718|20598|20696.2|20576.2|284
1633481400000|2021-10-06 00:50:00|20697.87|20577.87|20671.32|20551.32|20700.99|20580.99|20665.66|20545.66|291
1633481700000|2021-10-06 00:55:00|20671.27|20551.27|20664.59|20544.59|20676.6|20556.6|20636.67|20516.67|295
1633482000000|2021-10-06 01:00:00|20663.63|20543.63|20620.11|20500.11|20671.23|20551.23|20618.1|20498.1|297
1633482300000|2021-10-06 01:05:00|20618.81|20498.81|20572.61|20452.61|20618.81|20498.81|20568.52|20448.52|299
1633482600000|2021-10-06 01:10:00|20572.52|20452.52|20542.18|20422.18|20572.52|20452.52|20507.32|20387.32|298
1633482900000|2021-10-06 01:15:00|20542.02|20422.02|20589.7|20469.7|20593.74|20473.74|20542.02|20422.02|296
1633483200000|2021-10-06 01:20:00|20589.74|20469.74|20529.55|20409.55|20591.59|20471.59|20523.75|20403.75|296
1633483500000|2021-10-06 01:25:00|20527.37|20407.37|20499.35|20379.35|20545.54|20425.54|20498.92|20378.92|297
1633483800000|2021-10-06 01:30:00|20497.07|20377.07|20523.57|20403.57|20540.2|20420.2|20497.07|20377.07|294
1633484100000|2021-10-06 01:35:00|20523.5|20403.5|20493.8|20373.8|20536.83|20416.83|20492.78|20372.78|294
1633484400000|2021-10-06 01:40:00|20494|20374|20558.8|20438.8|20558.8|20438.8|20483.31|20363.31|293
1633484700000|2021-10-06 01:45:00|20558.5|20438.5|20570.25|20450.25|20573.68|20453.68|20555.78|20435.78|292
1633485000000|2021-10-06 01:50:00|20569.9|20449.9|20594.4|20474.4|20601.65|20481.65|20569.9|20449.9|290
1633485300000|2021-10-06 01:55:00|20595.32|20475.32|20598.48|20478.48|20606.97|20486.97|20592.85|20472.85|291
1633485600000|2021-10-06 02:00:00|20598.14|20478.14|20614.03|20494.03|20622.77|20502.77|20595.53|20475.53|294
1633485900000|2021-10-06 02:05:00|20613.71|20493.71|20592.16|20472.16|20615.45|20495.45|20589.51|20469.51|296
1633486200000|2021-10-06 02:10:00|20593.08|20473.08|20569.84|20449.84|20595.82|20475.82|20563.59|20443.59|295
1633486500000|2021-10-06 02:15:00|20570.36|20450.36|20547.75|20427.75|20570.87|20450.87|20534.08|20414.08|296
1633486800000|2021-10-06 02:20:00|20547.82|20427.82|20555.51|20435.51|20574.32|20454.32|20545.63|20425.63|289
1633487100000|2021-10-06 02:25:00|20555.36|20435.36|20561.42|20441.42|20561.42|20441.42|20539.43|20419.43|289
1633487400000|2021-10-06 02:30:00|20561.53|20441.53|20595.36|20475.36|20597.13|20477.13|20561.5|20441.5|289
1633487700000|2021-10-06 02:35:00|20594.82|20474.82|20604.79|20484.79|20612.78|20492.78|20594.58|20474.58|288
1633488000000|2021-10-06 02:40:00|20604.57|20484.57|20655.84|20535.84|20655.84|20535.84|20598.84|20478.84|291
1633488300000|2021-10-06 02:45:00|20655.86|20535.86|20651.88|20531.88|20655.86|20535.86|20634.53|20514.53|284
1633488600000|2021-10-06 02:50:00|20652.01|20532.01|20647.16|20527.16|20655.79|20535.79|20637.24|20517.24|285
1633488900000|2021-10-06 02:55:00|20647.21|20527.21|20651.87|20531.87|20656.32|20536.32|20642.76|20522.76|282
1633489200000|2021-10-06 03:00:00|20652.36|20532.36|20627.44|20507.44|20656.71|20536.71|20627.44|20507.44|287
1633489500000|2021-10-06 03:05:00|20627.36|20507.36|20580.04|20460.04|20629.45|20509.45|20575.46|20455.46|292
1633489800000|2021-10-06 03:10:00|20580.95|20460.95|20554.73|20434.73|20582.21|20462.21|20554.73|20434.73|287
1633490100000|2021-10-06 03:15:00|20554.54|20434.54|20525.91|20405.91|20554.54|20434.54|20503.62|20383.62|295
1633490400000|2021-10-06 03:20:00|20526.04|20406.04|20541.24|20421.24|20541.9|20421.9|20517.5|20397.5|289
1633490700000|2021-10-06 03:25:00|20541.2|20421.2|20557.71|20437.71|20560.43|20440.43|20525.01|20405.01|296
1633491000000|2021-10-06 03:30:00|20558.02|20438.02|20544.22|20424.22|20559.38|20439.38|20508.58|20388.58|292
1633491300000|2021-10-06 03:35:00|20543.66|20423.66|20598.29|20478.29|20598.29|20478.29|20541.25|20421.25|289
1633491600000|2021-10-06 03:40:00|20598.26|20478.26|20576.52|20456.52|20611.68|20491.68|20575.79|20455.79|290
1633491900000|2021-10-06 03:45:00|20575.95|20455.95|20584.61|20464.61|20593.75|20473.75|20563.12|20443.12|291
1633492200000|2021-10-06 03:50:00|20584.76|20464.76|20615.23|20495.23|20621.31|20501.31|20584.68|20464.68|292
1633492500000|2021-10-06 03:55:00|20615.55|20495.55|20589.35|20469.35|20616.17|20496.17|20584.76|20464.76|295
1633492800000|2021-10-06 04:00:00|20589.12|20469.12|20577.04|20457.04|20589.23|20469.23|20566.89|20446.89|298
1633493100000|2021-10-06 04:05:00|20577.09|20457.09|20550.18|20430.18|20588.99|20468.99|20546.1|20426.1|297
1633493400000|2021-10-06 04:10:00|20551.23|20431.23|20548.94|20428.94|20557.57|20437.57|20538.53|20418.53|298
1633493700000|2021-10-06 04:15:00|20549.69|20429.69|20537.02|20417.02|20556.75|20436.75|20525.76|20405.76|297
1633494000000|2021-10-06 04:20:00|20538.35|20418.35|20493.14|20373.14|20538.63|20418.63|20474.33|20354.33|297
1633494300000|2021-10-06 04:25:00|20497.27|20377.27|20524.8|20404.8|20537.73|20417.73|20497.09|20377.09|299
1633494600000|2021-10-06 04:30:00|20524.6|20404.6|20513.78|20393.78|20524.6|20404.6|20487.1|20367.1|297
1633494900000|2021-10-06 04:35:00|20514.41|20394.41|20490.02|20370.02|20514.41|20394.41|20470.89|20350.89|299
1633495200000|2021-10-06 04:40:00|20489.61|20369.61|20459.11|20339.11|20496.08|20376.08|20458.79|20338.79|297
1633495500000|2021-10-06 04:45:00|20459.12|20339.12|20483.58|20363.58|20493.12|20373.12|20453.53|20333.53|298
1633495800000|2021-10-06 04:50:00|20483.59|20363.59|20505.93|20385.93|20516.33|20396.33|20483.59|20363.59|294
1633496100000|2021-10-06 04:55:00|20506.13|20386.13|20513.64|20393.64|20519.54|20399.54|20494.44|20374.44|289
1633496400000|2021-10-06 05:00:00|20513.43|20393.43|20473.84|20353.84|20513.43|20393.43|20473.84|20353.84|298
1633496700000|2021-10-06 05:05:00|20472.49|20352.49|20484.32|20364.32|20491.82|20371.82|20452.69|20332.69|288
1633497000000|2021-10-06 05:10:00|20484.07|20364.07|20538.93|20418.93|20540.93|20420.93|20483.73|20363.73|290
1633497300000|2021-10-06 05:15:00|20539.69|20419.69|20615.06|20495.06|20636.37|20516.37|20539.59|20419.59|299
1633497600000|2021-10-06 05:20:00|20615.3|20495.3|20588.73|20468.73|20624.39|20504.39|20588.56|20468.56|294
1633497900000|2021-10-06 05:25:00|20589.93|20469.93|20560.28|20440.28|20600.32|20480.32|20551.21|20431.21|296
1633498200000|2021-10-06 05:30:00|20560.32|20440.32|20500.58|20380.58|20560.32|20440.32|20500.58|20380.58|297
1633498500000|2021-10-06 05:35:00|20500.04|20380.04|20526.15|20406.15|20531.12|20411.12|20497.02|20377.02|299
1633498800000|2021-10-06 05:40:00|20525.79|20405.79|20538.04|20418.04|20539.51|20419.51|20511.02|20391.02|297
1633499100000|2021-10-06 05:45:00|20538.05|20418.05|20535.48|20415.48|20542.61|20422.61|20522.8|20402.8|297
1633499400000|2021-10-06 05:50:00|20535.63|20415.63|20593.63|20473.63|20595.3|20475.3|20529.6|20409.6|298
1633499700000|2021-10-06 05:55:00|20593.89|20473.89|20609.9|20489.9|20612.41|20492.41|20588.95|20468.95|294
1633500000000|2021-10-06 06:00:00|20609.35|20489.35|20611.1|20491.1|20615.75|20495.75|20581.22|20461.22|292
1633500300000|2021-10-06 06:05:00|20611.88|20491.88|20607.58|20487.58|20618.62|20498.62|20607.58|20487.58|288
1633500600000|2021-10-06 06:10:00|20608.27|20488.27|20595.63|20475.63|20609.11|20489.11|20587.4|20467.4|288
1633500900000|2021-10-06 06:15:00|20595.51|20475.51|20603.15|20483.15|20613.71|20493.71|20588.32|20468.32|289
1633501200000|2021-10-06 06:20:00|20602.96|20482.96|20622.33|20502.33|20622.42|20502.42|20599.89|20479.89|289
1633501500000|2021-10-06 06:25:00|20622.2|20502.2|20632|20512|20638.53|20518.53|20619.16|20499.16|283
1633501800000|2021-10-06 06:30:00|20631.9|20511.9|20659.37|20539.37|20659.48|20539.48|20628.96|20508.96|294
1633502100000|2021-10-06 06:35:00|20659.65|20539.65|20680.16|20560.16|20680.97|20560.97|20658.83|20538.83|283
1633502400000|2021-10-06 06:40:00|20680.09|20560.09|20655.78|20535.78|20683.44|20563.44|20655.64|20535.64|285
1633502700000|2021-10-06 06:45:00|20656|20536|20639.7|20519.7|20662.78|20542.78|20638.99|20518.99|286
1633503000000|2021-10-06 06:50:00|20639.93|20519.93|20620.83|20500.83|20651.32|20531.32|20619.41|20499.41|293
1633503300000|2021-10-06 06:55:00|20620.4|20500.4|20624.51|20504.51|20647.71|20527.71|20616.32|20496.32|296
1633503600000|2021-10-06 07:00:00|20624.64|20504.64|20601.31|20481.31|20624.64|20504.64|20595.67|20475.67|296
1633503900000|2021-10-06 07:05:00|20600.25|20480.25|20584.49|20464.49|20601.8|20481.8|20562.72|20442.72|298
1633504200000|2021-10-06 07:10:00|20582.68|20462.68|20542.57|20422.57|20597.43|20477.43|20542.57|20422.57|296
1633504500000|2021-10-06 07:15:00|20544.66|20424.66|20550.97|20430.97|20584.28|20464.28|20544.59|20424.59|294
1633504800000|2021-10-06 07:20:00|20550.43|20430.43|20512.63|20392.63|20554.83|20434.83|20510.88|20390.88|298
1633505100000|2021-10-06 07:25:00|20513.08|20393.08|20447.53|20327.53|20513.34|20393.34|20446.04|20326.04|296
1633505400000|2021-10-06 07:30:00|20446.35|20326.35|20425.13|20305.13|20447.89|20327.89|20383.33|20263.33|299
1633505700000|2021-10-06 07:35:00|20424.9|20304.9|20440.85|20320.85|20454.44|20334.44|20421.22|20301.22|295
1633506000000|2021-10-06 07:40:00|20440.54|20320.54|20490.46|20370.46|20494.75|20374.75|20428.88|20308.88|293
1633506300000|2021-10-06 07:45:00|20490.55|20370.55|20460.63|20340.63|20491.03|20371.03|20456.94|20336.94|289
1633506600000|2021-10-06 07:50:00|20460.4|20340.4|20507.34|20387.34|20510.97|20390.97|20457.78|20337.78|293
1633506900000|2021-10-06 07:55:00|20507.92|20387.92|20450|20330|20508.68|20388.68|20436.37|20316.37|296
1633507200000|2021-10-06 08:00:00|20449.82|20329.82|20366.83|20246.83|20487.3|20367.3|20362.66|20242.66|297
1633507500000|2021-10-06 08:05:00|20366.73|20246.73|20288.85|20168.85|20378.75|20258.75|20272.04|20152.04|299
1633507800000|2021-10-06 08:10:00|20289.25|20169.25|20300.16|20180.16|20339.89|20219.89|20289.25|20169.25|299
1633508100000|2021-10-06 08:15:00|20300.81|20180.81|20313.62|20193.62|20345.05|20225.05|20300.81|20180.81|299
1633508400000|2021-10-06 08:20:00|20313.64|20193.64|20091.73|19971.73|20314.96|20194.96|20059.16|19939.16|298
1633508700000|2021-10-06 08:25:00|20093.71|19973.71|20164.01|20044.01|20164.26|20044.26|20093.71|19973.71|300
1633509000000|2021-10-06 08:30:00|20165.64|20045.64|19960.38|19840.38|20169.12|20049.12|19930|19810|298
1633509300000|2021-10-06 08:35:00|19959.73|19839.73|19950.35|19830.35|19985.62|19865.62|19874.44|19754.44|298
1633509600000|2021-10-06 08:40:00|19951.2|19831.2|19990.05|19870.05|20028.19|19908.19|19945.3|19825.3|299
1633509900000|2021-10-06 08:45:00|19991|19871|20041.16|19921.16|20060.13|19940.13|19983.45|19863.45|299
1633510200000|2021-10-06 08:50:00|20040.97|19920.97|20028.06|19908.06|20050.38|19930.38|19974.6|19854.6|296
1633510500000|2021-10-06 08:55:00|20027.95|19907.95|19984.25|19864.25|20028.14|19908.14|19982.23|19862.23|296
1633510800000|2021-10-06 09:00:00|19983.73|19863.73|19925.3|19805.3|19983.73|19863.73|19889.09|19769.09|296
1633511100000|2021-10-06 09:05:00|19925.27|19805.27|19967.18|19847.18|19967.18|19847.18|19901.8|19781.8|299
1633511400000|2021-10-06 09:10:00|19966.62|19846.62|19960.2|19840.2|19989.34|19869.34|19952.66|19832.66|299
1633511700000|2021-10-06 09:15:00|19960.39|19840.39|19892.6|19772.6|19960.81|19840.81|19892.6|19772.6|297
1633512000000|2021-10-06 09:20:00|19891.75|19771.75|19873.95|19753.95|19892.95|19772.95|19825.42|19705.42|299
1633512300000|2021-10-06 09:25:00|19872.07|19752.07|19855.12|19735.12|19896.5|19776.5|19854.66|19734.66|295
1633512600000|2021-10-06 09:30:00|19854.19|19734.19|19871.2|19751.2|19881.74|19761.74|19815.67|19695.67|297
1633512900000|2021-10-06 09:35:00|19869.58|19749.58|19855.9|19735.9|19917.89|19797.89|19854.68|19734.68|297
1633513200000|2021-10-06 09:40:00|19856.68|19736.68|19831.32|19711.32|19881.34|19761.34|19820.21|19700.21|294
1633513500000|2021-10-06 09:45:00|19827.33|19707.33|19883.02|19763.02|19884.18|19764.18|19820.39|19700.39|295
1633513800000|2021-10-06 09:50:00|19883.23|19763.23|19939.58|19819.58|19948.32|19828.32|19883.23|19763.23|294
1633514100000|2021-10-06 09:55:00|19938.88|19818.88|19914.8|19794.8|19938.88|19818.88|19884.47|19764.47|294
1633514400000|2021-10-06 10:00:00|19914.77|19794.77|19891.42|19771.42|19939.3|19819.3|19890.05|19770.05|296
1633514700000|2021-10-06 10:05:00|19891.43|19771.43|19924.5|19804.5|19924.5|19804.5|19877|19757|290
1633515000000|2021-10-06 10:10:00|19924.91|19804.91|19968.06|19848.06|19968.85|19848.85|19924.45|19804.45|293
1633515300000|2021-10-06 10:15:00|19969.1|19849.1|20055.81|19935.81|20079.57|19959.57|19967.34|19847.34|299
1633515600000|2021-10-06 10:20:00|20056.36|19936.36|20011.57|19891.57|20058.23|19938.23|20002.62|19882.62|293
1633515900000|2021-10-06 10:25:00|20011.09|19891.09|20043.1|19923.1|20043.1|19923.1|19995.97|19875.97|297
1633516200000|2021-10-06 10:30:00|20043.35|19923.35|20119.59|19999.59|20119.59|19999.59|20021.93|19901.93|296
1633516500000|2021-10-06 10:35:00|20119.53|19999.53|20153|20033|20165.92|20045.92|20119.33|19999.33|297
1633516800000|2021-10-06 10:40:00|20153.14|20033.14|20160.6|20040.6|20161.18|20041.18|20129.16|20009.16|297
1633517100000|2021-10-06 10:45:00|20161.35|20041.35|20115.65|19995.65|20162.43|20042.43|20111.06|19991.06|296
1633517400000|2021-10-06 10:50:00|20116.05|19996.05|20098.51|19978.51|20125.18|20005.18|20080.82|19960.82|300
1633517700000|2021-10-06 10:55:00|20098.23|19978.23|20074.61|19954.61|20100.02|19980.02|20074.61|19954.61|289
1633518000000|2021-10-06 11:00:00|20074.8|19954.8|20079.98|19959.98|20105.96|19985.96|20015.54|19895.54|297
1633518300000|2021-10-06 11:05:00|20079.95|19959.95|20118.73|19998.73|20126.56|20006.56|20072.09|19952.09|298
1633518600000|2021-10-06 11:10:00|20118.97|19998.97|20161.18|20041.18|20162.24|20042.24|20111.85|19991.85|297
1633518900000|2021-10-06 11:15:00|20161.2|20041.2|20175.98|20055.98|20186.78|20066.78|20136.11|20016.11|297
1633519200000|2021-10-06 11:20:00|20175.72|20055.72|20156.21|20036.21|20177.65|20057.65|20141.54|20021.54|284
1633519500000|2021-10-06 11:25:00|20157.45|20037.45|20153.37|20033.37|20165.32|20045.32|20151.01|20031.01|288
1633519800000|2021-10-06 11:30:00|20153.35|20033.35|20120.83|20000.83|20156.77|20036.77|20102.07|19982.07|290
1633520100000|2021-10-06 11:35:00|20120.66|20000.66|20127.83|20007.83|20128.38|20008.38|20094.59|19974.59|294
1633520400000|2021-10-06 11:40:00|20128.52|20008.52|20104.49|19984.49|20136.12|20016.12|20093.36|19973.36|292
1633520700000|2021-10-06 11:45:00|20104.47|19984.47|20074.43|19954.43|20104.73|19984.73|20071.55|19951.55|287
1633521000000|2021-10-06 11:50:00|20074.17|19954.17|20096.47|19976.47|20097.21|19977.21|20044.09|19924.09|294
1633521300000|2021-10-06 11:55:00|20097.06|19977.06|20062.94|19942.94|20100.89|19980.89|20062.28|19942.28|292
1633521600000|2021-10-06 12:00:00|20062.38|19942.38|20050.92|19930.92|20073.43|19953.43|20040.7|19920.7|293
1633521900000|2021-10-06 12:05:00|20050.9|19930.9|20097.89|19977.89|20097.89|19977.89|20050.78|19930.78|298
1633522200000|2021-10-06 12:10:00|20098.05|19978.05|20142.38|20022.38|20144.81|20024.81|20098.05|19978.05|295
1633522500000|2021-10-06 12:15:00|20142.92|20022.92|20236.9|20116.9|20237.62|20117.62|20142.92|20022.92|298
1633522800000|2021-10-06 12:20:00|20237.06|20117.06|20372.51|20252.51|20381.43|20261.43|20228.71|20108.71|300
1633523100000|2021-10-06 12:25:00|20371.93|20251.93|20415.66|20295.66|20444.93|20324.93|20364.1|20244.1|297
1633523400000|2021-10-06 12:30:00|20415.53|20295.53|20395.32|20275.32|20450.5|20330.5|20384.37|20264.37|294
1633523700000|2021-10-06 12:35:00|20395.43|20275.43|20400.29|20280.29|20418.5|20298.5|20385.71|20265.71|296
1633524000000|2021-10-06 12:40:00|20400.23|20280.23|20422.03|20302.03|20422.05|20302.05|20392.83|20272.83|297
1633524300000|2021-10-06 12:45:00|20422.27|20302.27|20411.22|20291.22|20433.39|20313.39|20402.22|20282.22|295
1633524600000|2021-10-06 12:50:00|20411.65|20291.65|20484.06|20364.06|20484.06|20364.06|20411.14|20291.14|299
1633524900000|2021-10-06 12:55:00|20484.21|20364.21|20548.24|20428.24|20563.44|20443.44|20474.62|20354.62|298
1633525200000|2021-10-06 13:00:00|20548.8|20428.8|20559.47|20439.47|20563.55|20443.55|20508.82|20388.82|300
1633525500000|2021-10-06 13:05:00|20558.83|20438.83|20618.85|20498.85|20628.04|20508.04|20558.57|20438.57|299
1633525800000|2021-10-06 13:10:00|20619.25|20499.25|21044.91|20924.91|21133.81|21013.81|20612.77|20492.77|300
1633526100000|2021-10-06 13:15:00|21043.36|20923.36|20923.98|20803.98|21137.95|21017.95|20887.05|20767.05|300
1633526400000|2021-10-06 13:20:00|20927.43|20807.43|21008.29|20888.29|21009.26|20889.26|20927.43|20807.43|298
1633526700000|2021-10-06 13:25:00|21007.34|20887.34|21139.51|21019.51|21139.51|21019.51|21003.74|20883.74|300
1633527000000|2021-10-06 13:30:00|21140.85|21020.85|21061.76|20941.76|21146.2|21026.2|21002.86|20882.86|299
1633527300000|2021-10-06 13:35:00|21061.04|20941.04|21130.65|21010.65|21141.1|21021.1|21041.89|20921.89|298
1633527600000|2021-10-06 13:40:00|21131.65|21011.65|21197.72|21077.72|21197.94|21077.94|21125.32|21005.32|299
1633527900000|2021-10-06 13:45:00|21198.33|21078.33|21192.55|21072.55|21294.45|21174.45|21192.55|21072.55|300
1633528200000|2021-10-06 13:50:00|21192.48|21072.48|21067.86|20947.86|21220.35|21100.35|21067.86|20947.86|297
1633528500000|2021-10-06 13:55:00|21066.3|20946.3|21060.42|20940.42|21071.95|20951.95|20985.82|20865.82|299
1633528800000|2021-10-06 14:00:00|21061.54|20941.54|20999.24|20879.24|21085.45|20965.45|20958.53|20838.53|296
1633529100000|2021-10-06 14:05:00|20998.35|20878.35|21051.52|20931.52|21070.79|20950.79|20998.35|20878.35|299
1633529400000|2021-10-06 14:10:00|21050.07|20930.07|21062.19|20942.19|21066.28|20946.28|21005|20885|297
1633529700000|2021-10-06 14:15:00|21063.39|20943.39|21053.62|20933.62|21065.56|20945.56|20999.57|20879.57|298
1633530000000|2021-10-06 14:20:00|21054.31|20934.31|21103.6|20983.6|21109.05|20989.05|21051.58|20931.58|297
1633530300000|2021-10-06 14:25:00|21104.15|20984.15|21070.34|20950.34|21108.42|20988.42|21043.97|20923.97|295
1633530600000|2021-10-06 14:30:00|21070.94|20950.94|21091.52|20971.52|21109.56|20989.56|21070.15|20950.15|300
1633530900000|2021-10-06 14:35:00|21092.28|20972.28|21071.79|20951.79|21104.78|20984.78|21067.92|20947.92|299
1633531200000|2021-10-06 14:40:00|21072.06|20952.06|21101.38|20981.38|21112.23|20992.23|21072.06|20952.06|297
1633531500000|2021-10-06 14:45:00|21102.54|20982.54|21108.37|20988.37|21138.92|21018.92|21102.54|20982.54|298
1633531800000|2021-10-06 14:50:00|21108.48|20988.48|21118.97|20998.97|21118.97|20998.97|21091.46|20971.46|295
1633532100000|2021-10-06 14:55:00|21119.59|20999.59|21219.97|21099.97|21220.67|21100.67|21118.57|20998.57|299
1633532400000|2021-10-06 15:00:00|21220.81|21100.81|21204.96|21084.96|21261.42|21141.42|21190.01|21070.01|300
1633532700000|2021-10-06 15:05:00|21205.12|21085.12|21227.24|21107.24|21234.81|21114.81|21200.63|21080.63|296
1633533000000|2021-10-06 15:10:00|21226.89|21106.89|21202.93|21082.93|21227.89|21107.89|21171.42|21051.42|298
1633533300000|2021-10-06 15:15:00|21203.42|21083.42|21251.65|21131.65|21262.13|21142.13|21162.96|21042.96|298
1633533600000|2021-10-06 15:20:00|21251.28|21131.28|21250.74|21130.74|21284.01|21164.01|21250.74|21130.74|298
1633533900000|2021-10-06 15:25:00|21251.23|21131.23|21277.12|21157.12|21323.4|21203.4|21249.45|21129.45|297
1633534200000|2021-10-06 15:30:00|21277.78|21157.78|21256.63|21136.63|21296.73|21176.73|21244.37|21124.37|299
1633534500000|2021-10-06 15:35:00|21256.27|21136.27|21321.52|21201.52|21321.69|21201.69|21255.18|21135.18|300
1633534800000|2021-10-06 15:40:00|21320.48|21200.48|21313.99|21193.99|21361.87|21241.87|21306.39|21186.39|299
1633535100000|2021-10-06 15:45:00|21313.37|21193.37|21254.95|21134.95|21316.75|21196.75|21252.97|21132.97|300
1633535400000|2021-10-06 15:50:00|21254.75|21134.75|21302.76|21182.76|21302.79|21182.79|21254.52|21134.52|299
1633535700000|2021-10-06 15:55:00|21301.85|21181.85|21329.57|21209.57|21347.87|21227.87|21298.85|21178.85|297
1633536000000|2021-10-06 16:00:00|21331.1|21211.1|21290.15|21170.15|21349.81|21229.81|21283.51|21163.51|299
1633536300000|2021-10-06 16:05:00|21291.13|21171.13|21289.79|21169.79|21313.84|21193.84|21228.65|21108.65|297
1633536600000|2021-10-06 16:10:00|21289.05|21169.05|21300.31|21180.31|21317.85|21197.85|21283.14|21163.14|295
1633536900000|2021-10-06 16:15:00|21301.74|21181.74|21197.09|21077.09|21301.74|21181.74|21197.09|21077.09|297
1633537200000|2021-10-06 16:20:00|21197.27|21077.27|21245.96|21125.96|21251.42|21131.42|21197.27|21077.27|295
1633537500000|2021-10-06 16:25:00|21245.76|21125.76|21224.96|21104.96|21248.16|21128.16|21190.48|21070.48|293
1633537800000|2021-10-06 16:30:00|21224.72|21104.72|21226.3|21106.3|21260.38|21140.38|21224.23|21104.23|298
1633538100000|2021-10-06 16:35:00|21227.11|21107.11|21238.45|21118.45|21239.9|21119.9|21194.61|21074.61|296
1633538400000|2021-10-06 16:40:00|21238.3|21118.3|21259.83|21139.83|21263.55|21143.55|21225.03|21105.03|293
1633538700000|2021-10-06 16:45:00|21259.7|21139.7|21281.8|21161.8|21294.19|21174.19|21257.9|21137.9|298
1633539000000|2021-10-06 16:50:00|21281.68|21161.68|21287.54|21167.54|21304.16|21184.16|21276.73|21156.73|298
1633539300000|2021-10-06 16:55:00|21287.4|21167.4|21310.75|21190.75|21311.54|21191.54|21286.6|21166.6|294
1633539600000|2021-10-06 17:00:00|21311.29|21191.29|21284.98|21164.98|21323.87|21203.87|21278.33|21158.33|295
1633539900000|2021-10-06 17:05:00|21284.55|21164.55|21250.34|21130.34|21291.84|21171.84|21240.78|21120.78|297
1633540200000|2021-10-06 17:10:00|21249.87|21129.87|21205.17|21085.17|21249.87|21129.87|21201.92|21081.92|298
1633540500000|2021-10-06 17:15:00|21205.06|21085.06|21214.71|21094.71|21219.97|21099.97|21195|21075|294
1633540800000|2021-10-06 17:20:00|21215.34|21095.34|21216.03|21096.03|21228.95|21108.95|21207.11|21087.11|296
1633541100000|2021-10-06 17:25:00|21216.97|21096.97|21179.04|21059.04|21225.27|21105.27|21176.51|21056.51|300
1633541400000|2021-10-06 17:30:00|21177.7|21057.7|21190.33|21070.33|21199.93|21079.93|21172.35|21052.35|296
1633541700000|2021-10-06 17:35:00|21189.57|21069.57|21184.43|21064.43|21202.08|21082.08|21181.92|21061.92|296
1633542000000|2021-10-06 17:40:00|21183.49|21063.49|21228.17|21108.17|21229.51|21109.51|21179.89|21059.89|299
1633542300000|2021-10-06 17:45:00|21227.76|21107.76|21217.44|21097.44|21246.4|21126.4|21216.84|21096.84|298
1633542600000|2021-10-06 17:50:00|21217.46|21097.46|21183.43|21063.43|21222.51|21102.51|21183.43|21063.43|293
1633542900000|2021-10-06 17:55:00|21183.2|21063.2|21189.99|21069.99|21200.61|21080.61|21177.36|21057.36|298
1633543200000|2021-10-06 18:00:00|21190.92|21070.92|21221.5|21101.5|21224.08|21104.08|21190.92|21070.92|293
1633543500000|2021-10-06 18:05:00|21221.79|21101.79|21266.05|21146.05|21269.65|21149.65|21218.69|21098.69|296
1633543800000|2021-10-06 18:10:00|21266.06|21146.06|21275.53|21155.53|21280.22|21160.22|21257.7|21137.7|294
1633544100000|2021-10-06 18:15:00|21275.72|21155.72|21282.17|21162.17|21282.17|21162.17|21259.69|21139.69|296
1633544400000|2021-10-06 18:20:00|21282.57|21162.57|21277.48|21157.48|21290.05|21170.05|21267.9|21147.9|299
1633544700000|2021-10-06 18:25:00|21277.17|21157.17|21287.13|21167.13|21295.93|21175.93|21265.04|21145.04|296
1633545000000|2021-10-06 18:30:00|21287.52|21167.52|21272.81|21152.81|21296.42|21176.42|21259.2|21139.2|299
1633545300000|2021-10-06 18:35:00|21273.56|21153.56|21304.52|21184.52|21312.24|21192.24|21273.56|21153.56|295
1633545600000|2021-10-06 18:40:00|21304.57|21184.57|21254.88|21134.88|21304.92|21184.92|21253.43|21133.43|297
1633545900000|2021-10-06 18:45:00|21254.82|21134.82|21246.91|21126.91|21265.89|21145.89|21220.79|21100.79|298
1633546200000|2021-10-06 18:50:00|21247.15|21127.15|21185.24|21065.24|21247.15|21127.15|21185.24|21065.24|300
1633546500000|2021-10-06 18:55:00|21184.65|21064.65|21191.49|21071.49|21191.62|21071.62|21184.65|21064.65|10
1633546800000|2021-10-06 19:00:00|21162.03|21042.03|21231.06|21111.06|21231.53|21111.53|21162.03|21042.03|296
1633547100000|2021-10-06 19:05:00|21230.87|21110.87|21224.01|21104.01|21244.18|21124.18|21214.33|21094.33|291
1633547400000|2021-10-06 19:10:00|21224.11|21104.11|21201.79|21081.79|21236.53|21116.53|21193.55|21073.55|291
1633547700000|2021-10-06 19:15:00|21200.93|21080.93|21202.94|21082.94|21224.18|21104.18|21200.36|21080.36|287
1633548000000|2021-10-06 19:20:00|21203.02|21083.02|21215.27|21095.27|21227.01|21107.01|21187.56|21067.56|294
1633548300000|2021-10-06 19:25:00|21215.19|21095.19|21245.73|21125.73|21251.24|21131.24|21210.13|21090.13|295
1633548600000|2021-10-06 19:30:00|21245.59|21125.59|21260.01|21140.01|21267.43|21147.43|21244.03|21124.03|298
1633548900000|2021-10-06 19:35:00|21260.08|21140.08|21244.54|21124.54|21261.79|21141.79|21240.14|21120.14|294
1633549200000|2021-10-06 19:40:00|21244.88|21124.88|21254.55|21134.55|21254.89|21134.89|21222.62|21102.62|296
1633549500000|2021-10-06 19:45:00|21253.93|21133.93|21241.9|21121.9|21261.89|21141.89|21233.34|21113.34|297
1633549800000|2021-10-06 19:50:00|21241.44|21121.44|21254.18|21134.18|21257.94|21137.94|21235.51|21115.51|294
1633550100000|2021-10-06 19:55:00|21254.8|21134.8|21264.13|21144.13|21267.54|21147.54|21225.78|21105.78|293
1633550400000|2021-10-06 20:00:00|21263.24|21143.24|21219.26|21099.26|21282.47|21162.47|21219.26|21099.26|295
1633550700000|2021-10-06 20:05:00|21218.75|21098.75|21231.03|21111.03|21231.76|21111.76|21191.14|21071.14|297
1633551000000|2021-10-06 20:10:00|21231.86|21111.86|21289.83|21169.83|21296.66|21176.66|21231.04|21111.04|298
1633551300000|2021-10-06 20:15:00|21290.89|21170.89|21261.71|21141.71|21297.48|21177.48|21261.57|21141.57|298
1633551600000|2021-10-06 20:20:00|21262.02|21142.02|21317.5|21197.5|21318.64|21198.64|21255.05|21135.05|296
1633551900000|2021-10-06 20:25:00|21317.35|21197.35|21326.17|21206.17|21326.17|21206.17|21306.54|21186.54|297
1633552200000|2021-10-06 20:30:00|21328.21|21208.21|21267.89|21147.89|21331.19|21211.19|21267.83|21147.83|297
1633552500000|2021-10-06 20:35:00|21267.7|21147.7|21230.08|21110.08|21293.53|21173.53|21230.08|21110.08|295
1633552800000|2021-10-06 20:40:00|21229.62|21109.62|21233.96|21113.96|21237.03|21117.03|21205.27|21085.27|298
1633553100000|2021-10-06 20:45:00|21233.84|21113.84|21195.9|21075.9|21234|21114|21182.94|21062.94|296
1633553400000|2021-10-06 20:50:00|21195.7|21075.7|21161.76|21041.76|21210.48|21090.48|21160.94|21040.94|294
1633553700000|2021-10-06 20:55:00|21159.99|21039.99|21127.03|21007.03|21176.35|21056.35|21113.08|20993.08|298
1633554000000|2021-10-06 21:00:00|21127.45|21007.45|21164.61|21044.61|21173.27|21053.27|21127.45|21007.45|295
1633554300000|2021-10-06 21:05:00|21164.06|21044.06|21146.5|21026.5|21164.32|21044.32|21127.5|21007.5|297
1633554600000|2021-10-06 21:10:00|21146.41|21026.41|21118.55|20998.55|21147.51|21027.51|21093.41|20973.41|295
1633554900000|2021-10-06 21:15:00|21118.68|20998.68|21114.53|20994.53|21123.67|21003.67|21113.65|20993.65|292
1633555200000|2021-10-06 21:20:00|21113.29|20993.29|21129.83|21009.83|21135.58|21015.58|21107.32|20987.32|297
1633555500000|2021-10-06 21:25:00|21130.38|21010.38|21147.5|21027.5|21150.6|21030.6|21130.38|21010.38|295
1633555800000|2021-10-06 21:30:00|21147.44|21027.44|21132.01|21012.01|21152.08|21032.08|21129.58|21009.58|295
1633556100000|2021-10-06 21:35:00|21131.81|21011.81|21152.11|21032.11|21153.84|21033.84|21131.45|21011.45|290
1633556400000|2021-10-06 21:40:00|21153.78|21033.78|21184.9|21064.9|21185.75|21065.75|21152.41|21032.41|292
1633556700000|2021-10-06 21:45:00|21186.49|21066.49|21210.8|21090.8|21219.24|21099.24|21186.49|21066.49|296
1633557000000|2021-10-06 21:50:00|21209.55|21089.55|21186.59|21066.59|21210.66|21090.66|21185.31|21065.31|300
1633557300000|2021-10-06 21:55:00|21186.52|21066.52|21196.78|21076.78|21198.82|21078.82|21185.24|21065.24|297
1633557600000|2021-10-06 22:00:00|21196.89|21076.89|21217.65|21097.65|21241.25|21121.25|21196.89|21076.89|298
1633557900000|2021-10-06 22:05:00|21217.54|21097.54|21197.74|21077.74|21217.54|21097.54|21189.51|21069.51|294
1633558200000|2021-10-06 22:10:00|21198.45|21078.45|21150.22|21030.22|21209.51|21089.51|21149.91|21029.91|297
1633558500000|2021-10-06 22:15:00|21150.28|21030.28|21155.42|21035.42|21157.82|21037.82|21138.37|21018.37|295
1633558800000|2021-10-06 22:20:00|21155.6|21035.6|21184.59|21064.59|21185.55|21065.55|21155.07|21035.07|297
1633559100000|2021-10-06 22:25:00|21184.31|21064.31|21168.88|21048.88|21195.28|21075.28|21165.57|21045.57|294
1633559400000|2021-10-06 22:30:00|21169.08|21049.08|21170.61|21050.61|21170.61|21050.61|21134.68|21014.68|295
1633559700000|2021-10-06 22:35:00|21170.81|21050.81|21202.31|21082.31|21211.68|21091.68|21170.62|21050.62|300
1633560000000|2021-10-06 22:40:00|21200.8|21080.8|21221.14|21101.14|21221.59|21101.59|21190.8|21070.8|294
1633560300000|2021-10-06 22:45:00|21221.31|21101.31|21218.16|21098.16|21242.15|21122.15|21217.93|21097.93|297
1633560600000|2021-10-06 22:50:00|21217|21097|21221.55|21101.55|21226.58|21106.58|21206.78|21086.78|295
1633560900000|2021-10-06 22:55:00|21221.37|21101.37|21221.09|21101.09|21238.36|21118.36|21216.32|21096.32|292
1633561200000|2021-10-06 23:00:00|21221.44|21101.44|21254.32|21134.32|21260.5|21140.5|21221.22|21101.22|296
1633561500000|2021-10-06 23:05:00|21254.67|21134.67|21254.96|21134.96|21260.69|21140.69|21240.36|21120.36|300
1633561800000|2021-10-06 23:10:00|21255.29|21135.29|21171.53|21051.53|21335.26|21215.26|21170.82|21050.82|299
1633562100000|2021-10-06 23:15:00|21171.69|21051.69|21276.78|21156.78|21282.84|21162.84|21171.69|21051.69|299
1633562400000|2021-10-06 23:20:00|21276.7|21156.7|21218.81|21098.81|21276.95|21156.95|21192.93|21072.93|297
1633562700000|2021-10-06 23:25:00|21218.99|21098.99|21247.63|21127.63|21247.63|21127.63|21202.69|21082.69|295
1633563000000|2021-10-06 23:30:00|21248.31|21128.31|21262.2|21142.2|21266.81|21146.81|21239.27|21119.27|297
1633563300000|2021-10-06 23:35:00|21262.73|21142.73|21251.19|21131.19|21283.59|21163.59|21250.43|21130.43|298
1633563600000|2021-10-06 23:40:00|21251.01|21131.01|21261.47|21141.47|21261.47|21141.47|21246.31|21126.31|295
1633563900000|2021-10-06 23:45:00|21261.28|21141.28|21212.92|21092.92|21263.19|21143.19|21198.2|21078.2|298
1633564200000|2021-10-06 23:50:00|21212.83|21092.83|21266.21|21146.21|21267.61|21147.61|21212.83|21092.83|296
1633564500000|2021-10-06 23:55:00|21265.69|21145.69|21210.1|21090.1|21280.14|21160.14|21209.84|21089.84|296
1633564800000|2021-10-07 00:00:00|21209.6|21089.6|21131.99|21011.99|21212.51|21092.51|21130.65|21010.65|299
1633565100000|2021-10-07 00:05:00|21130.97|21010.97|21152.69|21032.69|21165.74|21045.74|21129.69|21009.69|296
1633565400000|2021-10-07 00:10:00|21152.61|21032.61|21050.33|20930.33|21152.81|21032.81|21050.33|20930.33|297
1633565700000|2021-10-07 00:15:00|21050.07|20930.07|21095.49|20975.49|21096.16|20976.16|20989.09|20869.09|298
1633566000000|2021-10-07 00:20:00|21095.93|20975.93|21055.74|20935.74|21098.6|20978.6|21038.59|20918.59|298
1633566300000|2021-10-07 00:25:00|21056.52|20936.52|21008.04|20888.04|21071.25|20951.25|21002.44|20882.44|297
1633566600000|2021-10-07 00:30:00|21007.34|20887.34|20942.68|20822.68|21023.01|20903.01|20933.28|20813.28|297
1633566900000|2021-10-07 00:35:00|20942.82|20822.82|20869.13|20749.13|20943.78|20823.78|20846.02|20726.02|298
1633567200000|2021-10-07 00:40:00|20869.44|20749.44|20879.97|20759.97|20920.91|20800.91|20869.44|20749.44|299
1633567500000|2021-10-07 00:45:00|20880.23|20760.23|20931.74|20811.74|20931.84|20811.84|20859.76|20739.76|296
1633567800000|2021-10-07 00:50:00|20931.49|20811.49|20978.27|20858.27|20982.01|20862.01|20927.89|20807.89|294
1633568100000|2021-10-07 00:55:00|20978.36|20858.36|20955.64|20835.64|20998.44|20878.44|20954.79|20834.79|295
1633568400000|2021-10-07 01:00:00|20955.38|20835.38|20997.57|20877.57|20999.07|20879.07|20930.97|20810.97|297
1633568700000|2021-10-07 01:05:00|20997.24|20877.24|20927.25|20807.25|20997.24|20877.24|20927.25|20807.25|297
1633569000000|2021-10-07 01:10:00|20927.65|20807.65|20858.28|20738.28|20940.56|20820.56|20858.28|20738.28|300
1633569300000|2021-10-07 01:15:00|20853.86|20733.86|20879.2|20759.2|20931.91|20811.91|20853.05|20733.05|297
1633569600000|2021-10-07 01:20:00|20879.05|20759.05|20814.68|20694.68|20879.44|20759.44|20813.87|20693.87|298
1633569900000|2021-10-07 01:25:00|20814.78|20694.78|20725.16|20605.16|20816.47|20696.47|20713.02|20593.02|294
1633570200000|2021-10-07 01:30:00|20725.15|20605.15|20654.8|20534.8|20763.01|20643.01|20654.8|20534.8|300
1633570500000|2021-10-07 01:35:00|20654.01|20534.01|20709.73|20589.73|20710.44|20590.44|20650.2|20530.2|300
1633570800000|2021-10-07 01:40:00|20709.98|20589.98|20765.67|20645.67|20775.22|20655.22|20708.3|20588.3|299
1633571100000|2021-10-07 01:45:00|20764.91|20644.91|20819.84|20699.84|20820.49|20700.49|20763.09|20643.09|298
1633571400000|2021-10-07 01:50:00|20819.72|20699.72|20859.97|20739.97|20860.2|20740.2|20819.16|20699.16|293
1633571700000|2021-10-07 01:55:00|20860.67|20740.67|20858.75|20738.75|20880.03|20760.03|20857.04|20737.04|295
1633572000000|2021-10-07 02:00:00|20859.08|20739.08|20870.43|20750.43|20870.63|20750.63|20831.2|20711.2|293
1633572300000|2021-10-07 02:05:00|20870.71|20750.71|20940.62|20820.62|20940.62|20820.62|20870.71|20750.71|299
1633572600000|2021-10-07 02:10:00|20941.56|20821.56|20964.63|20844.63|20965.06|20845.06|20940.12|20820.12|297
1633572900000|2021-10-07 02:15:00|20964.14|20844.14|20946.66|20826.66|20968.6|20848.6|20946.4|20826.4|297
1633573200000|2021-10-07 02:20:00|20946.73|20826.73|21011.09|20891.09|21012.16|20892.16|20944.66|20824.66|297
1633573500000|2021-10-07 02:25:00|21011.33|20891.33|21009.71|20889.71|21031.22|20911.22|21007.6|20887.6|295
1633573800000|2021-10-07 02:30:00|21009.59|20889.59|20966.37|20846.37|21009.59|20889.59|20964.32|20844.32|294
1633574100000|2021-10-07 02:35:00|20966.43|20846.43|20966.91|20846.91|20973.38|20853.38|20950.55|20830.55|294
1633574400000|2021-10-07 02:40:00|20968.86|20848.86|20939.72|20819.72|20970.92|20850.92|20930.95|20810.95|293
1633574700000|2021-10-07 02:45:00|20940.33|20820.33|20922.97|20802.97|21002.4|20882.4|20922.37|20802.37|298
1633575000000|2021-10-07 02:50:00|20923.15|20803.15|20930.6|20810.6|20935.11|20815.11|20896.24|20776.24|293
1633575300000|2021-10-07 02:55:00|20930|20810|20917.82|20797.82|20930|20810|20912.2|20792.2|294
1633575600000|2021-10-07 03:00:00|20917.83|20797.83|20951.44|20831.44|20961.37|20841.37|20917.47|20797.47|299
1633575900000|2021-10-07 03:05:00|20951.41|20831.41|20908.81|20788.81|20958.21|20838.21|20905.28|20785.28|296
1633576200000|2021-10-07 03:10:00|20908.63|20788.63|20887.1|20767.1|20909.46|20789.46|20883.71|20763.71|287
1633576500000|2021-10-07 03:15:00|20887.29|20767.29|20880.53|20760.53|20896.19|20776.19|20856.56|20736.56|291
1633576800000|2021-10-07 03:20:00|20879.35|20759.35|20807.38|20687.38|20879.9|20759.9|20807.38|20687.38|299
1633577100000|2021-10-07 03:25:00|20806.9|20686.9|20802.9|20682.9|20824.15|20704.15|20775|20655|298
1633577400000|2021-10-07 03:30:00|20803.3|20683.3|20831.58|20711.58|20846.53|20726.53|20797.13|20677.13|296
1633577700000|2021-10-07 03:35:00|20832.5|20712.5|20817.47|20697.47|20851.43|20731.43|20817.47|20697.47|296
1633578000000|2021-10-07 03:40:00|20816.29|20696.29|20900.95|20780.95|20905.86|20785.86|20805.25|20685.25|298
1633578300000|2021-10-07 03:45:00|20900.84|20780.84|20843.89|20723.89|20901.17|20781.17|20842.86|20722.86|298
1633578600000|2021-10-07 03:50:00|20843.57|20723.57|20896.48|20776.48|20917.1|20797.1|20838.18|20718.18|296
1633578900000|2021-10-07 03:55:00|20896.04|20776.04|20828.37|20708.37|20896.06|20776.06|20827.96|20707.96|296
1633579200000|2021-10-07 04:00:00|20827.98|20707.98|20846.78|20726.78|20852.93|20732.93|20808.15|20688.15|297
1633579500000|2021-10-07 04:05:00|20847|20727|20874.4|20754.4|20889.43|20769.43|20847|20727|294
1633579800000|2021-10-07 04:10:00|20874.85|20754.85|20929.3|20809.3|20931.8|20811.8|20874.06|20754.06|294
1633580100000|2021-10-07 04:15:00|20929.13|20809.13|20975.95|20855.95|20977.75|20857.75|20926.69|20806.69|291
1633580400000|2021-10-07 04:20:00|20976.12|20856.12|20964.4|20844.4|20980.81|20860.81|20963.76|20843.76|292
1633580700000|2021-10-07 04:25:00|20963.54|20843.54|20985.32|20865.32|20989.42|20869.42|20959.8|20839.8|290
1633581000000|2021-10-07 04:30:00|20986.03|20866.03|21002.19|20882.19|21005.53|20885.53|20973.66|20853.66|291
1633581300000|2021-10-07 04:35:00|21002.83|20882.83|21019.09|20899.09|21021.81|20901.81|21000.36|20880.36|293
1633581600000|2021-10-07 04:40:00|21018.85|20898.85|21050.76|20930.76|21052.76|20932.76|21017.52|20897.52|295
1633581900000|2021-10-07 04:45:00|21051.09|20931.09|21019.71|20899.71|21052.93|20932.93|21013.6|20893.6|295
1633582200000|2021-10-07 04:50:00|21018.89|20898.89|20984.77|20864.77|21019.22|20899.22|20970.29|20850.29|292
1633582500000|2021-10-07 04:55:00|20984.68|20864.68|20987.94|20867.94|20996.83|20876.83|20975.22|20855.22|288
1633582800000|2021-10-07 05:00:00|20988.73|20868.73|20901.02|20781.02|20989.2|20869.2|20901.02|20781.02|293
1633583100000|2021-10-07 05:05:00|20900.36|20780.36|20889.7|20769.7|20919.4|20799.4|20884.5|20764.5|296
1633583400000|2021-10-07 05:10:00|20889.86|20769.86|20854.53|20734.53|20891.58|20771.58|20846.63|20726.63|297
1633583700000|2021-10-07 05:15:00|20854.74|20734.74|20823.94|20703.94|20857.12|20737.12|20823.75|20703.75|295
1633584000000|2021-10-07 05:20:00|20824.73|20704.73|20825.86|20705.86|20835.78|20715.78|20815.21|20695.21|290
1633584300000|2021-10-07 05:25:00|20825.83|20705.83|20870.97|20750.97|20870.97|20750.97|20818.91|20698.91|298
1633584600000|2021-10-07 05:30:00|20871.67|20751.67|20833.02|20713.02|20881.91|20761.91|20831.91|20711.91|297
1633584900000|2021-10-07 05:35:00|20833.15|20713.15|20919.06|20799.06|20919.94|20799.94|20832.19|20712.19|287
1633585200000|2021-10-07 05:40:00|20919.4|20799.4|20909.85|20789.85|20928.84|20808.84|20903.49|20783.49|296
1633585500000|2021-10-07 05:45:00|20909.92|20789.92|20948.59|20828.59|20949|20829|20882.22|20762.22|294
1633585800000|2021-10-07 05:50:00|20948.83|20828.83|20975.42|20855.42|20991.08|20871.08|20948.83|20828.83|293
1633586100000|2021-10-07 05:55:00|20975.88|20855.88|20965.57|20845.57|20975.88|20855.88|20952.14|20832.14|288
1633586400000|2021-10-07 06:00:00|20964.85|20844.85|20978.67|20858.67|20979.09|20859.09|20946.75|20826.75|287
1633586700000|2021-10-07 06:05:00|20979.63|20859.63|21017.17|20897.17|21040.17|20920.17|20979.42|20859.42|296
1633587000000|2021-10-07 06:10:00|21017.91|20897.91|21044.15|20924.15|21044.55|20924.55|21012.41|20892.41|292
1633587300000|2021-10-07 06:15:00|21044.66|20924.66|21021.91|20901.91|21046.45|20926.45|21001.82|20881.82|295
1633587600000|2021-10-07 06:20:00|21022.08|20902.08|21038.71|20918.71|21041.75|20921.75|21018.81|20898.81|290
1633587900000|2021-10-07 06:25:00|21038.85|20918.85|21039.12|20919.12|21039.43|20919.43|21015.93|20895.93|291
1633588200000|2021-10-07 06:30:00|21038.94|20918.94|21004.27|20884.27|21040.97|20920.97|21003.78|20883.78|296
1633588500000|2021-10-07 06:35:00|21004.44|20884.44|20968.89|20848.89|21004.44|20884.44|20968.89|20848.89|296
1633588800000|2021-10-07 06:40:00|20968.74|20848.74|20922.47|20802.47|20970.75|20850.75|20918.98|20798.98|293
1633589100000|2021-10-07 06:45:00|20921.5|20801.5|20933.61|20813.61|20956.43|20836.43|20907.64|20787.64|292
1633589400000|2021-10-07 06:50:00|20933.67|20813.67|20893.03|20773.03|20933.99|20813.99|20875.37|20755.37|297
1633589700000|2021-10-07 06:55:00|20893.06|20773.06|20915.9|20795.9|20915.9|20795.9|20884.71|20764.71|297
1633590000000|2021-10-07 07:00:00|20917.02|20797.02|20912.55|20792.55|20917.64|20797.64|20880.59|20760.59|291
1633590300000|2021-10-07 07:05:00|20914.51|20794.51|20839.95|20719.95|20952.2|20832.2|20839.91|20719.91|295
1633590600000|2021-10-07 07:10:00|20838.67|20718.67|20861.77|20741.77|20901.44|20781.44|20834.46|20714.46|294
1633590900000|2021-10-07 07:15:00|20863|20743|20875.38|20755.38|20877.6|20757.6|20857.92|20737.92|289
1633591200000|2021-10-07 07:20:00|20875.13|20755.13|20962.26|20842.26|20963.56|20843.56|20867.59|20747.59|296
1633591500000|2021-10-07 07:25:00|20962.55|20842.55|21043.37|20923.37|21044.02|20924.02|20959.67|20839.67|299
1633591800000|2021-10-07 07:30:00|21042.36|20922.36|21122.16|21002.16|21122.24|21002.24|21041.28|20921.28|297
1633592100000|2021-10-07 07:35:00|21123.09|21003.09|21145.48|21025.48|21167.83|21047.83|21119.15|20999.15|297
1633592400000|2021-10-07 07:40:00|21145.1|21025.1|21209.98|21089.98|21221.42|21101.42|21145.1|21025.1|298
1633592700000|2021-10-07 07:45:00|21209.95|21089.95|21190.46|21070.46|21228.99|21108.99|21179.91|21059.91|295
1633593000000|2021-10-07 07:50:00|21190.54|21070.54|21256.09|21136.09|21256.09|21136.09|21182.47|21062.47|295
1633593300000|2021-10-07 07:55:00|21256.28|21136.28|21322.96|21202.96|21322.96|21202.96|21256.28|21136.28|298
1633593600000|2021-10-07 08:00:00|21322.53|21202.53|21305.35|21185.35|21332.89|21212.89|21292.44|21172.44|297
1633593900000|2021-10-07 08:05:00|21305.77|21185.77|21355.79|21235.79|21355.79|21235.79|21294.99|21174.99|296
1633594200000|2021-10-07 08:10:00|21355.52|21235.52|21351.33|21231.33|21385|21265|21337.35|21217.35|297
1633594500000|2021-10-07 08:15:00|21350.69|21230.69|21393.98|21273.98|21418.9|21298.9|21344.75|21224.75|299
1633594800000|2021-10-07 08:20:00|21394.04|21274.04|21387.84|21267.84|21427.05|21307.05|21386.93|21266.93|292
1633595100000|2021-10-07 08:25:00|21389.97|21269.97|21364.82|21244.82|21396.39|21276.39|21361.01|21241.01|298
1633595400000|2021-10-07 08:30:00|21364.85|21244.85|21366.43|21246.43|21366.43|21246.43|21314.52|21194.52|292
1633595700000|2021-10-07 08:35:00|21366.14|21246.14|21386.41|21266.41|21406.83|21286.83|21366.14|21246.14|293
1633596000000|2021-10-07 08:40:00|21386.89|21266.89|21406.29|21286.29|21409.45|21289.45|21379.05|21259.05|294
1633596300000|2021-10-07 08:45:00|21406.08|21286.08|21376|21256|21406.72|21286.72|21374.39|21254.39|297
1633596600000|2021-10-07 08:50:00|21376.18|21256.18|21436.41|21316.41|21436.54|21316.54|21353.88|21233.88|298
1633596900000|2021-10-07 08:55:00|21437.64|21317.64|21473.87|21353.87|21492.55|21372.55|21428.01|21308.01|297
1633597200000|2021-10-07 09:00:00|21473.45|21353.45|21466.39|21346.39|21535.96|21415.96|21452.83|21332.83|299
1633597500000|2021-10-07 09:05:00|21467.21|21347.21|21354.33|21234.33|21478.78|21358.78|21353.33|21233.33|299
1633597800000|2021-10-07 09:10:00|21352.54|21232.54|21387|21267|21387.25|21267.25|21323.35|21203.35|296
1633598100000|2021-10-07 09:15:00|21386.98|21266.98|21320.03|21200.03|21438.11|21318.11|21315.3|21195.3|297
1633598400000|2021-10-07 09:20:00|21320.97|21200.97|21264.62|21144.62|21336.92|21216.92|21206.25|21086.25|299
1633598700000|2021-10-07 09:25:00|21265.87|21145.87|21221.48|21101.48|21275.69|21155.69|21220.63|21100.63|295
1633599000000|2021-10-07 09:30:00|21219.77|21099.77|21203.43|21083.43|21221.53|21101.53|21084.83|20964.83|300
1633599300000|2021-10-07 09:35:00|21205.32|21085.32|21207.44|21087.44|21289.88|21169.88|21205.32|21085.32|297
1633599600000|2021-10-07 09:40:00|21203.36|21083.36|21278.7|21158.7|21279.29|21159.29|21186.41|21066.41|298
1633599900000|2021-10-07 09:45:00|21281.19|21161.19|21282.95|21162.95|21310.18|21190.18|21256.77|21136.77|293
1633600200000|2021-10-07 09:50:00|21283.09|21163.09|21320.22|21200.22|21320.22|21200.22|21255.16|21135.16|294
1633600500000|2021-10-07 09:55:00|21320.37|21200.37|21326.76|21206.76|21333.85|21213.85|21297.28|21177.28|294
1633600800000|2021-10-07 10:00:00|21327.16|21207.16|21354.74|21234.74|21383.38|21263.38|21318.1|21198.1|297
1633601100000|2021-10-07 10:05:00|21355.5|21235.5|21329.33|21209.33|21356.21|21236.21|21324.72|21204.72|297
1633601400000|2021-10-07 10:10:00|21328.67|21208.67|21277.44|21157.44|21328.7|21208.7|21272.33|21152.33|299
1633601700000|2021-10-07 10:15:00|21279.14|21159.14|21268.85|21148.85|21282.24|21162.24|21259.45|21139.45|292
1633602000000|2021-10-07 10:20:00|21268.04|21148.04|21234.02|21114.02|21268.04|21148.04|21233.33|21113.33|298
1633602300000|2021-10-07 10:25:00|21232.65|21112.65|21219.06|21099.06|21248.15|21128.15|21211.36|21091.36|296
1633602600000|2021-10-07 10:30:00|21218.71|21098.71|21210.34|21090.34|21220.01|21100.01|21171.81|21051.81|294
1633602900000|2021-10-07 10:35:00|21211.19|21091.19|21189.57|21069.57|21236.81|21116.81|21181.8|21061.8|296
1633603200000|2021-10-07 10:40:00|21189.34|21069.34|21170.37|21050.37|21215.77|21095.77|21162.78|21042.78|296
1633603500000|2021-10-07 10:45:00|21170.55|21050.55|21162.39|21042.39|21198.08|21078.08|21162.39|21042.39|294
1633603800000|2021-10-07 10:50:00|21161.91|21041.91|21161.79|21041.79|21223.31|21103.31|21127.23|21007.23|297
1633604100000|2021-10-07 10:55:00|21162.63|21042.63|21178.92|21058.92|21204.17|21084.17|21141.18|21021.18|298
1633604400000|2021-10-07 11:00:00|21178.95|21058.95|21217.1|21097.1|21225.64|21105.64|21177.5|21057.5|296
1633604700000|2021-10-07 11:05:00|21216.94|21096.94|21297.87|21177.87|21321.38|21201.38|21210.99|21090.99|293
1633605000000|2021-10-07 11:10:00|21298.39|21178.39|21343.86|21223.86|21344.61|21224.61|21289.84|21169.84|299
1633605300000|2021-10-07 11:15:00|21343.71|21223.71|21276.12|21156.12|21348.14|21228.14|21276.12|21156.12|295
1633605600000|2021-10-07 11:20:00|21275.78|21155.78|21254.15|21134.15|21275.78|21155.78|21215.39|21095.39|297
1633605900000|2021-10-07 11:25:00|21254.21|21134.21|21237.93|21117.93|21256.79|21136.79|21220.53|21100.53|296
1633606200000|2021-10-07 11:30:00|21237.96|21117.96|21293.71|21173.71|21293.71|21173.71|21236.15|21116.15|295
1633606500000|2021-10-07 11:35:00|21294.13|21174.13|21322.51|21202.51|21332.73|21212.73|21294.13|21174.13|298
1633606800000|2021-10-07 11:40:00|21322.21|21202.21|21299.89|21179.89|21323.69|21203.69|21290.79|21170.79|294
1633607100000|2021-10-07 11:45:00|21300.48|21180.48|21327.99|21207.99|21336.28|21216.28|21300.48|21180.48|295
1633607400000|2021-10-07 11:50:00|21328.34|21208.34|21368.59|21248.59|21371.6|21251.6|21321.67|21201.67|299
1633607700000|2021-10-07 11:55:00|21369.08|21249.08|21430.17|21310.17|21435.83|21315.83|21369.08|21249.08|294
1633608000000|2021-10-07 12:00:00|21430.76|21310.76|21401.1|21281.1|21432.59|21312.59|21381.08|21261.08|300
1633608300000|2021-10-07 12:05:00|21401.19|21281.19|21408.19|21288.19|21432.9|21312.9|21400.74|21280.74|296
1633608600000|2021-10-07 12:10:00|21408.61|21288.61|21414.88|21294.88|21423.5|21303.5|21397.26|21277.26|293
1633608900000|2021-10-07 12:15:00|21414.43|21294.43|21358.4|21238.4|21415.15|21295.15|21353.78|21233.78|291
1633609200000|2021-10-07 12:20:00|21359.23|21239.23|21320.66|21200.66|21370.5|21250.5|21320.66|21200.66|298
1633609500000|2021-10-07 12:25:00|21320.9|21200.9|21181.77|21061.77|21320.92|21200.92|21181.77|21061.77|298
1633609800000|2021-10-07 12:30:00|21179.79|21059.79|21277.48|21157.48|21283.99|21163.99|21139.62|21019.62|297
1633610100000|2021-10-07 12:35:00|21277.03|21157.03|21297.13|21177.13|21298.86|21178.86|21244.66|21124.66|297
1633610400000|2021-10-07 12:40:00|21297.68|21177.68|21370.4|21250.4|21371.13|21251.13|21297.32|21177.32|298
1633610700000|2021-10-07 12:45:00|21370.92|21250.92|21321.33|21201.33|21371.29|21251.29|21313.04|21193.04|299
1633611000000|2021-10-07 12:50:00|21321.45|21201.45|21282.99|21162.99|21321.92|21201.92|21259.72|21139.72|290
1633611300000|2021-10-07 12:55:00|21283.6|21163.6|21266.79|21146.79|21298.98|21178.98|21233.69|21113.69|298
1633611600000|2021-10-07 13:00:00|21267.7|21147.7|21238.29|21118.29|21269.09|21149.09|21238.29|21118.29|294
1633611900000|2021-10-07 13:05:00|21237.18|21117.18|21194.5|21074.5|21237.18|21117.18|21188.26|21068.26|299
1633612200000|2021-10-07 13:10:00|21192.81|21072.81|21250.34|21130.34|21250.94|21130.94|21192.81|21072.81|297
1633612500000|2021-10-07 13:15:00|21250.43|21130.43|21327.72|21207.72|21333|21213|21250.43|21130.43|300
1633612800000|2021-10-07 13:20:00|21327.96|21207.96|21344.19|21224.19|21344.19|21224.19|21308.18|21188.18|300
1633613100000|2021-10-07 13:25:00|21343.93|21223.93|21298.95|21178.95|21348.92|21228.92|21287.94|21167.94|297
1633613400000|2021-10-07 13:30:00|21299.19|21179.19|21362|21242|21364.62|21244.62|21298.8|21178.8|299
1633613700000|2021-10-07 13:35:00|21362.52|21242.52|21361.6|21241.6|21373.15|21253.15|21345.37|21225.37|294
1633614000000|2021-10-07 13:40:00|21363.51|21243.51|21530.94|21410.94|21534.06|21414.06|21363.51|21243.51|295
1633614300000|2021-10-07 13:45:00|21533|21413|21474.42|21354.42|21544.26|21424.26|21474.42|21354.42|297
1633614600000|2021-10-07 13:50:00|21473.55|21353.55|21498.19|21378.19|21507.52|21387.52|21469.73|21349.73|298
1633614900000|2021-10-07 13:55:00|21498.47|21378.47|21525.42|21405.42|21527.81|21407.81|21488.1|21368.1|298
1633615200000|2021-10-07 14:00:00|21525.38|21405.38|21464.45|21344.45|21537.37|21417.37|21463.58|21343.58|297
1633615500000|2021-10-07 14:05:00|21464.75|21344.75|21484.84|21364.84|21509.89|21389.89|21462.06|21342.06|295
1633615800000|2021-10-07 14:10:00|21484.93|21364.93|21517.34|21397.34|21519.21|21399.21|21481.8|21361.8|298
1633616100000|2021-10-07 14:15:00|21516.31|21396.31|21534.58|21414.58|21557.6|21437.6|21497.55|21377.55|299
1633616400000|2021-10-07 14:20:00|21534.98|21414.98|21474.33|21354.33|21534.98|21414.98|21474.33|21354.33|294
1633616700000|2021-10-07 14:25:00|21474.92|21354.92|21412.98|21292.98|21474.92|21354.92|21394.54|21274.54|297
1633617000000|2021-10-07 14:30:00|21412.96|21292.96|21315.98|21195.98|21423.54|21303.54|21315.98|21195.98|300
1633617300000|2021-10-07 14:35:00|21314.87|21194.87|21075.52|20955.52|21315.03|21195.03|20970.05|20850.05|300
1633617600000|2021-10-07 14:40:00|21076.33|20956.33|21123.05|21003.05|21123.26|21003.26|21013.49|20893.49|300
1633617900000|2021-10-07 14:45:00|21124.69|21004.69|21136.64|21016.64|21223.08|21103.08|21124.69|21004.69|299
1633618200000|2021-10-07 14:50:00|21135.97|21015.97|21077.36|20957.36|21135.97|21015.97|21068.64|20948.64|308
1633618500000|2021-10-07 14:55:00|21077.5|20957.5|21123.33|21003.33|21147.8|21027.8|21076.82|20956.82|312
1633618800000|2021-10-07 15:00:00|21124.17|21004.17|21200.57|21080.57|21203.35|21083.35|21093.58|20973.58|300
1633619100000|2021-10-07 15:05:00|21200.04|21080.04|21208.94|21088.94|21208.94|21088.94|21151.14|21031.14|330
1633619400000|2021-10-07 15:10:00|21209.99|21089.99|21219.35|21099.35|21219.57|21099.57|21194.23|21074.23|298
1633619700000|2021-10-07 15:15:00|21218.32|21098.32|21286.6|21166.6|21286.6|21166.6|21217.67|21097.67|295
1633620000000|2021-10-07 15:20:00|21286.3|21166.3|21312.43|21192.43|21337.39|21217.39|21285.15|21165.15|296
1633620300000|2021-10-07 15:25:00|21312.52|21192.52|21281.2|21161.2|21319.41|21199.41|21279.13|21159.13|297
1633620600000|2021-10-07 15:30:00|21281.55|21161.55|21321.75|21201.75|21322.63|21202.63|21264.42|21144.42|297
1633620900000|2021-10-07 15:35:00|21322.06|21202.06|21330.12|21210.12|21336.82|21216.82|21310.2|21190.2|297
1633621200000|2021-10-07 15:40:00|21329.56|21209.56|21307.94|21187.94|21342.67|21222.67|21305.64|21185.64|297
1633621500000|2021-10-07 15:45:00|21308.03|21188.03|21344.6|21224.6|21357.17|21237.17|21299.41|21179.41|299
1633621800000|2021-10-07 15:50:00|21344.37|21224.37|21255.2|21135.2|21352.94|21232.94|21247.13|21127.13|298
1633622100000|2021-10-07 15:55:00|21256.16|21136.16|21254.86|21134.86|21268.66|21148.66|21237.21|21117.21|296
1633622400000|2021-10-07 16:00:00|21256.66|21136.66|21223.26|21103.26|21287.65|21167.65|21223.26|21103.26|297
1633622700000|2021-10-07 16:05:00|21222.49|21102.49|21170.93|21050.93|21224.52|21104.52|21170.93|21050.93|299
1633623000000|2021-10-07 16:10:00|21170.71|21050.71|21141.58|21021.58|21185.78|21065.78|21080.8|20960.8|299
1633623300000|2021-10-07 16:15:00|21142.08|21022.08|21133.12|21013.12|21163.99|21043.99|21099.2|20979.2|297
1633623600000|2021-10-07 16:20:00|21134.34|21014.34|21174.43|21054.43|21174.43|21054.43|21133.87|21013.87|294
1633623900000|2021-10-07 16:25:00|21175.19|21055.19|21259.63|21139.63|21259.82|21139.82|21173.35|21053.35|298
1633624200000|2021-10-07 16:30:00|21260.2|21140.2|21265.36|21145.36|21285.99|21165.99|21221.65|21101.65|299
1633624500000|2021-10-07 16:35:00|21265.9|21145.9|21306.18|21186.18|21306.63|21186.63|21261.29|21141.29|297
1633624800000|2021-10-07 16:40:00|21306.65|21186.65|21304.89|21184.89|21317.48|21197.48|21293.03|21173.03|297
1633625100000|2021-10-07 16:45:00|21305.34|21185.34|21313.33|21193.33|21322.34|21202.34|21302.47|21182.47|294
1633625400000|2021-10-07 16:50:00|21313.18|21193.18|21363.91|21243.91|21369.18|21249.18|21302.24|21182.24|290
1633625700000|2021-10-07 16:55:00|21365.32|21245.32|21324.84|21204.84|21365.32|21245.32|21303.54|21183.54|296
1633626000000|2021-10-07 17:00:00|21324.81|21204.81|21319.92|21199.92|21327.05|21207.05|21313.03|21193.03|222
1633626300000|2021-10-07 17:05:00|21320.15|21200.15|21344.85|21224.85|21366.31|21246.31|21320.15|21200.15|208
1633626600000|2021-10-07 17:10:00|21345.26|21225.26|21374.89|21254.89|21375.1|21255.1|21345.26|21225.26|293
1633626900000|2021-10-07 17:15:00|21375|21255|21336.23|21216.23|21375|21255|21333.47|21213.47|298
1633627200000|2021-10-07 17:20:00|21337.14|21217.14|21361.88|21241.88|21366.75|21246.75|21337.14|21217.14|295
1633627500000|2021-10-07 17:25:00|21362.06|21242.06|21358.71|21238.71|21383.04|21263.04|21347.85|21227.85|297
1633627800000|2021-10-07 17:30:00|21359.41|21239.41|21314.44|21194.44|21361.03|21241.03|21314.44|21194.44|297
1633628100000|2021-10-07 17:35:00|21313.09|21193.09|21332.98|21212.98|21332.98|21212.98|21288.13|21168.13|299
1633628400000|2021-10-07 17:40:00|21335.38|21215.38|21357.66|21237.66|21358.11|21238.11|21335.23|21215.23|295
1633628700000|2021-10-07 17:45:00|21358.03|21238.03|21304.75|21184.75|21372.38|21252.38|21304.75|21184.75|297
1633629000000|2021-10-07 17:50:00|21304.8|21184.8|21341.25|21221.25|21349.32|21229.32|21291.22|21171.22|299
1633629300000|2021-10-07 17:55:00|21340.77|21220.77|21318.19|21198.19|21346.61|21226.61|21311.88|21191.88|298
1633629600000|2021-10-07 18:00:00|21317.76|21197.76|21287.16|21167.16|21340.31|21220.31|21287.05|21167.05|295
1633629900000|2021-10-07 18:05:00|21287.2|21167.2|21295.68|21175.68|21305.93|21185.93|21284.18|21164.18|295
1633630200000|2021-10-07 18:10:00|21295.5|21175.5|21294.5|21174.5|21312.89|21192.89|21291.95|21171.95|293
1633630500000|2021-10-07 18:15:00|21294.61|21174.61|21309.82|21189.82|21317.84|21197.84|21283.68|21163.68|295
1633630800000|2021-10-07 18:20:00|21308.74|21188.74|21283.15|21163.15|21308.74|21188.74|21279.34|21159.34|294
1633631100000|2021-10-07 18:25:00|21282.87|21162.87|21261.31|21141.31|21286.15|21166.15|21255.15|21135.15|292
1633631400000|2021-10-07 18:30:00|21263.05|21143.05|21288.18|21168.18|21303.14|21183.14|21257.04|21137.04|294
1633631700000|2021-10-07 18:35:00|21288.73|21168.73|21243.18|21123.18|21292.45|21172.45|21243.18|21123.18|291
1633632000000|2021-10-07 18:40:00|21242.87|21122.87|21199.71|21079.71|21245.02|21125.02|21199.71|21079.71|292
1633632300000|2021-10-07 18:45:00|21199.43|21079.43|21237.9|21117.9|21240.03|21120.03|21197.77|21077.77|290
1633632600000|2021-10-07 18:50:00|21238.77|21118.77|21252.27|21132.27|21252.27|21132.27|21231.25|21111.25|289
1633632900000|2021-10-07 18:55:00|21252.24|21132.24|21238.82|21118.82|21256.84|21136.84|21235.18|21115.18|287
1633633200000|2021-10-07 19:00:00|21238.61|21118.61|21309.05|21189.05|21311.25|21191.25|21237.74|21117.74|292
1633633500000|2021-10-07 19:05:00|21308.8|21188.8|21275.23|21155.23|21330.63|21210.63|21275.23|21155.23|294
1633633800000|2021-10-07 19:10:00|21273.64|21153.64|21298.23|21178.23|21298.75|21178.75|21266.62|21146.62|292
1633634100000|2021-10-07 19:15:00|21298.12|21178.12|21342.57|21222.57|21342.57|21222.57|21298.12|21178.12|293
1633634400000|2021-10-07 19:20:00|21342.76|21222.76|21329.72|21209.72|21347.94|21227.94|21327.65|21207.65|293
1633634700000|2021-10-07 19:25:00|21330.24|21210.24|21325.95|21205.95|21336.05|21216.05|21305.99|21185.99|290
1633635000000|2021-10-07 19:30:00|21326.09|21206.09|21301.92|21181.92|21337.12|21217.12|21298.41|21178.41|293
1633635300000|2021-10-07 19:35:00|21302.31|21182.31|21335.06|21215.06|21338.83|21218.83|21297|21177|294
1633635600000|2021-10-07 19:40:00|21335.16|21215.16|21331.77|21211.77|21335.59|21215.59|21316.66|21196.66|292
1633635900000|2021-10-07 19:45:00|21331.72|21211.72|21313.25|21193.25|21331.72|21211.72|21296.01|21176.01|294
1633636200000|2021-10-07 19:50:00|21312.57|21192.57|21299.8|21179.8|21318.83|21198.83|21299.42|21179.42|288
1633636500000|2021-10-07 19:55:00|21300.22|21180.22|21291.87|21171.87|21305.37|21185.37|21273.06|21153.06|293
1633636800000|2021-10-07 20:00:00|21292.04|21172.04|21325.04|21205.04|21325.04|21205.04|21291.46|21171.46|291
1633637100000|2021-10-07 20:05:00|21325.96|21205.96|21303.58|21183.58|21338.45|21218.45|21288.56|21168.56|294
1633637400000|2021-10-07 20:10:00|21302.32|21182.32|21273.67|21153.67|21303.62|21183.62|21268.77|21148.77|299
1633637700000|2021-10-07 20:15:00|21273.21|21153.21|21315.97|21195.97|21316.36|21196.36|21265.75|21145.75|286
1633638000000|2021-10-07 20:20:00|21315.98|21195.98|21367.08|21247.08|21371.26|21251.26|21314.24|21194.24|296
1633638300000|2021-10-07 20:25:00|21366.46|21246.46|21382.87|21262.87|21388.68|21268.68|21356.58|21236.58|287
1633638600000|2021-10-07 20:30:00|21383.17|21263.17|21356.32|21236.32|21388.49|21268.49|21353.08|21233.08|288
1633638900000|2021-10-07 20:35:00|21356.26|21236.26|21382.06|21262.06|21382.06|21262.06|21355.14|21235.14|290
1633639200000|2021-10-07 20:40:00|21381.9|21261.9|21404.43|21284.43|21407.65|21287.65|21381.9|21261.9|278
1633639500000|2021-10-07 20:45:00|21405.72|21285.72|21382.41|21262.41|21407.56|21287.56|21379.82|21259.82|282
1633639800000|2021-10-07 20:50:00|21382.47|21262.47|21377.02|21257.02|21382.81|21262.81|21363.24|21243.24|291
1633640100000|2021-10-07 20:55:00|21376.76|21256.76|21375.79|21255.79|21401.52|21281.52|21371.06|21251.06|296
1633640400000|2021-10-07 21:00:00|21375.85|21255.85|21388.77|21268.77|21388.77|21268.77|21350.98|21230.98|288
1633640700000|2021-10-07 21:05:00|21388.43|21268.43|21423.45|21303.45|21423.53|21303.53|21380.6|21260.6|289
1633641000000|2021-10-07 21:10:00|21423.83|21303.83|21422.56|21302.56|21431.88|21311.88|21405.44|21285.44|292
1633641300000|2021-10-07 21:15:00|21422.63|21302.63|21439.45|21319.45|21445.18|21325.18|21418.32|21298.32|292
1633641600000|2021-10-07 21:20:00|21439.8|21319.8|21439.85|21319.85|21461.11|21341.11|21437.46|21317.46|295
1633641900000|2021-10-07 21:25:00|21439.88|21319.88|21438.09|21318.09|21445.46|21325.46|21427.71|21307.71|293
1633642200000|2021-10-07 21:30:00|21437.56|21317.56|21463.06|21343.06|21465.02|21345.02|21437.56|21317.56|288
1633642500000|2021-10-07 21:35:00|21462.52|21342.52|21478.37|21358.37|21479.17|21359.17|21461.56|21341.56|291
1633642800000|2021-10-07 21:40:00|21478.39|21358.39|21479.27|21359.27|21489.14|21369.14|21469.4|21349.4|289
1633643100000|2021-10-07 21:45:00|21479.75|21359.75|21449.53|21329.53|21480.25|21360.25|21432.61|21312.61|292
1633643400000|2021-10-07 21:50:00|21449.28|21329.28|21403.84|21283.84|21452.85|21332.85|21398.95|21278.95|289
1633643700000|2021-10-07 21:55:00|21403.14|21283.14|21398.44|21278.44|21414.45|21294.45|21393.78|21273.78|294
1633644000000|2021-10-07 22:00:00|21399.34|21279.34|21350.51|21230.51|21409.87|21289.87|21343.4|21223.4|297
1633644300000|2021-10-07 22:05:00|21349.86|21229.86|21365.58|21245.58|21390.16|21270.16|21316.42|21196.42|295
1633644600000|2021-10-07 22:10:00|21364.22|21244.22|21260.3|21140.3|21367.98|21247.98|21257.33|21137.33|299
1633644900000|2021-10-07 22:15:00|21260.78|21140.78|21215.31|21095.31|21289.58|21169.58|21215.31|21095.31|297
1633645200000|2021-10-07 22:20:00|21214.37|21094.37|21206.29|21086.29|21214.37|21094.37|21164.97|21044.97|298
1633645500000|2021-10-07 22:25:00|21206.42|21086.42|21199.61|21079.61|21230.63|21110.63|21199.61|21079.61|295
1633645800000|2021-10-07 22:30:00|21199.11|21079.11|21174.45|21054.45|21212.02|21092.02|21170.73|21050.73|295
1633646100000|2021-10-07 22:35:00|21175.58|21055.58|21196.38|21076.38|21196.69|21076.69|21171.43|21051.43|297
1633646400000|2021-10-07 22:40:00|21196.84|21076.84|21157.57|21037.57|21206.02|21086.02|21152.74|21032.74|288
1633646700000|2021-10-07 22:45:00|21157.6|21037.6|21202.86|21082.86|21203.23|21083.23|21155.61|21035.61|295
1633647000000|2021-10-07 22:50:00|21203.11|21083.11|21217.24|21097.24|21231.53|21111.53|21202.81|21082.81|297
1633647300000|2021-10-07 22:55:00|21216.85|21096.85|21233.26|21113.26|21236.45|21116.45|21205.56|21085.56|297
1633647600000|2021-10-07 23:00:00|21233.27|21113.27|21215.47|21095.47|21233.27|21113.27|21200|21080|295
1633647900000|2021-10-07 23:05:00|21216.6|21096.6|21201.92|21081.92|21223.77|21103.77|21198.36|21078.36|291
1633648200000|2021-10-07 23:10:00|21201.95|21081.95|21183.43|21063.43|21215.39|21095.39|21183.43|21063.43|282
1633648500000|2021-10-07 23:15:00|21182.17|21062.17|21165.29|21045.29|21182.17|21062.17|21133.75|21013.75|296
1633648800000|2021-10-07 23:20:00|21165.21|21045.21|21206.93|21086.93|21207.02|21087.02|21162.89|21042.89|293
1633649100000|2021-10-07 23:25:00|21206.39|21086.39|21163.97|21043.97|21212.21|21092.21|21163.72|21043.72|294
1633649400000|2021-10-07 23:30:00|21163.3|21043.3|21155.18|21035.18|21164.23|21044.23|21084.06|20964.06|298
1633649700000|2021-10-07 23:35:00|21155.12|21035.12|21144.04|21024.04|21194.54|21074.54|21142.54|21022.54|293
1633650000000|2021-10-07 23:40:00|21143.79|21023.79|21127.38|21007.38|21149.31|21029.31|21120.31|21000.31|293
1633650300000|2021-10-07 23:45:00|21127.76|21007.76|21183.08|21063.08|21183.08|21063.08|21120.99|21000.99|292
1633650600000|2021-10-07 23:50:00|21183.45|21063.45|21179.93|21059.93|21201.31|21081.31|21179.93|21059.93|282
1633650900000|2021-10-07 23:55:00|21180.01|21060.01|21171.95|21051.95|21183.84|21063.84|21169.93|21049.93|285
1633651200000|2021-10-08 00:00:00|21172.98|21052.98|21158.58|21038.58|21186.12|21066.12|21130.09|21010.09|296
1633651500000|2021-10-08 00:05:00|21158.04|21038.04|21196.36|21076.36|21218.33|21098.33|21157.92|21037.92|296
1633651800000|2021-10-08 00:10:00|21196.85|21076.85|21261.56|21141.56|21261.62|21141.62|21196.85|21076.85|297
1633652100000|2021-10-08 00:15:00|21261.48|21141.48|21261.25|21141.25|21264.27|21144.27|21245.14|21125.14|293
1633652400000|2021-10-08 00:20:00|21262.01|21142.01|21278.93|21158.93|21285.85|21165.85|21258.42|21138.42|287
1633652700000|2021-10-08 00:25:00|21278.92|21158.92|21266.59|21146.59|21279.04|21159.04|21255.37|21135.37|281
1633653000000|2021-10-08 00:30:00|21267.5|21147.5|21270.83|21150.83|21278.68|21158.68|21262.96|21142.96|289
1633653300000|2021-10-08 00:35:00|21270.09|21150.09|21253.12|21133.12|21271.71|21151.71|21248.2|21128.2|294
1633653600000|2021-10-08 00:40:00|21253.04|21133.04|21298.12|21178.12|21300.96|21180.96|21252.97|21132.97|288
1633653900000|2021-10-08 00:45:00|21297.83|21177.83|21320.02|21200.02|21320.02|21200.02|21292.49|21172.49|283
1633654200000|2021-10-08 00:50:00|21320.18|21200.18|21306.8|21186.8|21329.1|21209.1|21304.85|21184.85|292
1633654500000|2021-10-08 00:55:00|21306.56|21186.56|21296.72|21176.72|21307.56|21187.56|21296.13|21176.13|287
1633654800000|2021-10-08 01:00:00|21296.79|21176.79|21312.73|21192.73|21319.12|21199.12|21291.86|21171.86|287
1633655100000|2021-10-08 01:05:00|21312.77|21192.77|21332.86|21212.86|21332.97|21212.97|21308.38|21188.38|284
1633655400000|2021-10-08 01:10:00|21332.92|21212.92|21308.86|21188.86|21335.23|21215.23|21303.73|21183.73|293
1633655700000|2021-10-08 01:15:00|21308.69|21188.69|21272.37|21152.37|21312.59|21192.59|21271.11|21151.11|284
1633656000000|2021-10-08 01:20:00|21272.3|21152.3|21281.24|21161.24|21283.21|21163.21|21267.99|21147.99|286
1633656300000|2021-10-08 01:25:00|21280.49|21160.49|21315.81|21195.81|21320.22|21200.22|21279.55|21159.55|290
1633656600000|2021-10-08 01:30:00|21315.77|21195.77|21278.01|21158.01|21315.77|21195.77|21269.63|21149.63|293
1633656900000|2021-10-08 01:35:00|21280.04|21160.04|21306.3|21186.3|21307.77|21187.77|21266.21|21146.21|292
1633657200000|2021-10-08 01:40:00|21305.89|21185.89|21258.99|21138.99|21307.58|21187.58|21258.09|21138.09|298
1633657500000|2021-10-08 01:45:00|21259.01|21139.01|21254.34|21134.34|21259.86|21139.86|21228.21|21108.21|296
1633657800000|2021-10-08 01:50:00|21255.01|21135.01|21275.97|21155.97|21284.45|21164.45|21246.35|21126.35|286
1633658100000|2021-10-08 01:55:00|21275.19|21155.19|21285.43|21165.43|21291.83|21171.83|21272.83|21152.83|290
1633658400000|2021-10-08 02:00:00|21285.82|21165.82|21287.54|21167.54|21302.22|21182.22|21276.35|21156.35|296
1633658700000|2021-10-08 02:05:00|21287.17|21167.17|21210.86|21090.86|21287.17|21167.17|21210.24|21090.24|292
1633659000000|2021-10-08 02:10:00|21210.43|21090.43|21178.54|21058.54|21213.13|21093.13|21166.79|21046.79|293
1633659300000|2021-10-08 02:15:00|21178.41|21058.41|21144.38|21024.38|21192.95|21072.95|21144.38|21024.38|296
1633659600000|2021-10-08 02:20:00|21144.6|21024.6|21133.07|21013.07|21144.6|21024.6|21110.92|20990.92|300
1633659900000|2021-10-08 02:25:00|21132.84|21012.84|21068.71|20948.71|21150.35|21030.35|21066.57|20946.57|295
1633660200000|2021-10-08 02:30:00|21068.26|20948.26|21060.5|20940.5|21102.45|20982.45|21057.23|20937.23|298
1633660500000|2021-10-08 02:35:00|21060.18|20940.18|21058.37|20938.37|21076.86|20956.86|21053.53|20933.53|296
1633660800000|2021-10-08 02:40:00|21058.38|20938.38|21096.47|20976.47|21096.54|20976.54|21057.71|20937.71|288
1633661100000|2021-10-08 02:45:00|21096.15|20976.15|21144.9|21024.9|21146.34|21026.34|21096.15|20976.15|294
1633661400000|2021-10-08 02:50:00|21144.62|21024.62|21080.87|20960.87|21144.62|21024.62|21080.09|20960.09|291
1633661700000|2021-10-08 02:55:00|21079.34|20959.34|21068.45|20948.45|21079.59|20959.59|21052.28|20932.28|291
1633662000000|2021-10-08 03:00:00|21068.08|20948.08|21043.03|20923.03|21083.21|20963.21|21031.11|20911.11|296
1633662300000|2021-10-08 03:05:00|21043.04|20923.04|21017.48|20897.48|21049.71|20929.71|21011.66|20891.66|292
1633662600000|2021-10-08 03:10:00|21017.89|20897.89|21000.93|20880.93|21017.89|20897.89|20974.77|20854.77|297
1633662900000|2021-10-08 03:15:00|21000.37|20880.37|21017|20897|21018.17|20898.17|20975.02|20855.02|299
1633663200000|2021-10-08 03:20:00|21017.25|20897.25|21041.53|20921.53|21041.9|20921.9|21016|20896|286
1633663500000|2021-10-08 03:25:00|21041.46|20921.46|20996.45|20876.45|21043.77|20923.77|20993.56|20873.56|290
1633663800000|2021-10-08 03:30:00|20996.65|20876.65|21028.47|20908.47|21033.89|20913.89|20996.17|20876.17|295
1633664100000|2021-10-08 03:35:00|21028.37|20908.37|21048|20928|21064.09|20944.09|21026.6|20906.6|294
1633664400000|2021-10-08 03:40:00|21048.41|20928.41|21006.49|20886.49|21048.41|20928.41|21006.49|20886.49|293
1633664700000|2021-10-08 03:45:00|21005.29|20885.29|21041.2|20921.2|21041.2|20921.2|21005.01|20885.01|294
1633665000000|2021-10-08 03:50:00|21041.6|20921.6|21045.68|20925.68|21062.44|20942.44|21040.94|20920.94|289
1633665300000|2021-10-08 03:55:00|21045.2|20925.2|21071.39|20951.39|21071.44|20951.44|21042.57|20922.57|288
1633665600000|2021-10-08 04:00:00|21071.53|20951.53|21051.97|20931.97|21079.37|20959.37|21051.15|20931.15|289
1633665900000|2021-10-08 04:05:00|21052.3|20932.3|21067.04|20947.04|21067.04|20947.04|21042.43|20922.43|292
1633666200000|2021-10-08 04:10:00|21067.1|20947.1|21055.72|20935.72|21072.13|20952.13|21045.94|20925.94|291
1633666500000|2021-10-08 04:15:00|21056.07|20936.07|21038.47|20918.47|21056.29|20936.29|21028.84|20908.84|282
1633666800000|2021-10-08 04:20:00|21038.64|20918.64|21074.65|20954.65|21074.65|20954.65|21037.16|20917.16|283
1633667100000|2021-10-08 04:25:00|21074.68|20954.68|21094.8|20974.8|21096.2|20976.2|21070.15|20950.15|287
1633667400000|2021-10-08 04:30:00|21094.96|20974.96|21094.88|20974.88|21097|20977|21087.15|20967.15|283
1633667700000|2021-10-08 04:35:00|21094.87|20974.87|21108.01|20988.01|21108.01|20988.01|21092.22|20972.22|285
1633668000000|2021-10-08 04:40:00|21109.2|20989.2|21118.99|20998.99|21126.09|21006.09|21104.04|20984.04|288
1633668300000|2021-10-08 04:45:00|21119.76|20999.76|21118.02|20998.02|21124.02|21004.02|21104.65|20984.65|287
1633668600000|2021-10-08 04:50:00|21117.62|20997.62|21115.3|20995.3|21118.75|20998.75|21103.35|20983.35|279
1633668900000|2021-10-08 04:55:00|21115.76|20995.76|21085.34|20965.34|21116.72|20996.72|21077.85|20957.85|289
1633669200000|2021-10-08 05:00:00|21085.29|20965.29|21041.19|20921.19|21085.62|20965.62|21039.39|20919.39|282
1633669500000|2021-10-08 05:05:00|21040.77|20920.77|21009.21|20889.21|21041.44|20921.44|20989.01|20869.01|292
1633669800000|2021-10-08 05:10:00|21009.16|20889.16|21014.66|20894.66|21015.51|20895.51|20999.99|20879.99|280
1633670100000|2021-10-08 05:15:00|21014.77|20894.77|21050.85|20930.85|21054.39|20934.39|20998.45|20878.45|290
1633670400000|2021-10-08 05:20:00|21050.41|20930.41|21046.77|20926.77|21060.19|20940.19|21038.25|20918.25|285
1633670700000|2021-10-08 05:25:00|21046.82|20926.82|21035.89|20915.89|21060.85|20940.85|21035.89|20915.89|282
1633671000000|2021-10-08 05:30:00|21036.8|20916.8|21043.46|20923.46|21047.62|20927.62|21036.37|20916.37|284
1633671300000|2021-10-08 05:35:00|21043.32|20923.32|21072.15|20952.15|21072.27|20952.27|21041.72|20921.72|288
1633671600000|2021-10-08 05:40:00|21072.17|20952.17|21075.74|20955.74|21081.19|20961.19|21068.36|20948.36|283
1633671900000|2021-10-08 05:45:00|21075.88|20955.88|21147.2|21027.2|21155.59|21035.59|21075.88|20955.88|287
1633672200000|2021-10-08 05:50:00|21147.36|21027.36|21155.76|21035.76|21164.63|21044.63|21147.36|21027.36|296
1633672500000|2021-10-08 05:55:00|21155.38|21035.38|21181.34|21061.34|21182.27|21062.27|21154.14|21034.14|295
1633672800000|2021-10-08 06:00:00|21181.15|21061.15|21197.5|21077.5|21210.61|21090.61|21181.13|21061.13|296
1633673100000|2021-10-08 06:05:00|21198.72|21078.72|21140.25|21020.25|21200.33|21080.33|21140.25|21020.25|290
1633673400000|2021-10-08 06:10:00|21140.22|21020.22|21131.41|21011.41|21140.22|21020.22|21126.37|21006.37|288
1633673700000|2021-10-08 06:15:00|21131.37|21011.37|21095.2|20975.2|21134.18|21014.18|21094.94|20974.94|288
1633674000000|2021-10-08 06:20:00|21094.85|20974.85|21112.72|20992.72|21118.08|20998.08|21090.17|20970.17|282
1633674300000|2021-10-08 06:25:00|21112.76|20992.76|21123.01|21003.01|21123.01|21003.01|21105.56|20985.56|289
1633674600000|2021-10-08 06:30:00|21123.1|21003.1|21148.04|21028.04|21148.32|21028.32|21120.13|21000.13|288
1633674900000|2021-10-08 06:35:00|21147.35|21027.35|21113.17|20993.17|21150.17|21030.17|21113.17|20993.17|288
1633675200000|2021-10-08 06:40:00|21113.16|20993.16|21111.62|20991.62|21113.16|20993.16|21100.51|20980.51|284
1633675500000|2021-10-08 06:45:00|21111.28|20991.28|21135.06|21015.06|21153.49|21033.49|21106.5|20986.5|291
1633675800000|2021-10-08 06:50:00|21135.34|21015.34|21157.69|21037.69|21158.71|21038.71|21130.13|21010.13|297
1633676100000|2021-10-08 06:55:00|21157.68|21037.68|21178.55|21058.55|21180.01|21060.01|21155.14|21035.14|289
1633676400000|2021-10-08 07:00:00|21179.96|21059.96|21153.17|21033.17|21205.75|21085.75|21148.56|21028.56|293
1633676700000|2021-10-08 07:05:00|21153.08|21033.08|21189.24|21069.24|21189.24|21069.24|21150.92|21030.92|290
1633677000000|2021-10-08 07:10:00|21189.57|21069.57|21237.31|21117.31|21251.32|21131.32|21189.17|21069.17|298
1633677300000|2021-10-08 07:15:00|21237.6|21117.6|21234.69|21114.69|21271.71|21151.71|21233.68|21113.68|298
1633677600000|2021-10-08 07:20:00|21235.27|21115.27|21273.55|21153.55|21277.25|21157.25|21219.81|21099.81|295
1633677900000|2021-10-08 07:25:00|21274.27|21154.27|21291.21|21171.21|21304.6|21184.6|21271.52|21151.52|293
1633678200000|2021-10-08 07:30:00|21291.59|21171.59|21305.32|21185.32|21310.23|21190.23|21290.95|21170.95|298
1633678500000|2021-10-08 07:35:00|21305.22|21185.22|21259.65|21139.65|21305.22|21185.22|21259.65|21139.65|293
1633678800000|2021-10-08 07:40:00|21259.61|21139.61|21259.1|21139.1|21260.7|21140.7|21240.38|21120.38|295
1633679100000|2021-10-08 07:45:00|21258.63|21138.63|21341.98|21221.98|21368.28|21248.28|21245.93|21125.93|297
1633679400000|2021-10-08 07:50:00|21339.45|21219.45|21305.5|21185.5|21339.45|21219.45|21277.68|21157.68|295
1633679700000|2021-10-08 07:55:00|21306|21186|21331.08|21211.08|21340.07|21220.07|21305.21|21185.21|293
1633680000000|2021-10-08 08:00:00|21331.64|21211.64|21339.15|21219.15|21346.53|21226.53|21325.27|21205.27|295
1633680300000|2021-10-08 08:05:00|21338.47|21218.47|21344.48|21224.48|21353.31|21233.31|21323.75|21203.75|295
1633680600000|2021-10-08 08:10:00|21343.71|21223.71|21371|21251|21381.27|21261.27|21339.72|21219.72|295
1633680900000|2021-10-08 08:15:00|21370.8|21250.8|21435.29|21315.29|21456.28|21336.28|21369.23|21249.23|298
1633681200000|2021-10-08 08:20:00|21435.13|21315.13|21430.5|21310.5|21451.39|21331.39|21425.11|21305.11|296
1633681500000|2021-10-08 08:25:00|21430.4|21310.4|21428.75|21308.75|21437.56|21317.56|21410.66|21290.66|296
1633681800000|2021-10-08 08:30:00|21428.93|21308.93|21433.92|21313.92|21439.59|21319.59|21412.31|21292.31|297
1633682100000|2021-10-08 08:35:00|21436.18|21316.18|21566.87|21446.87|21599.07|21479.07|21435.82|21315.82|298
1633682400000|2021-10-08 08:40:00|21567.3|21447.3|21560.31|21440.31|21600.91|21480.91|21537.66|21417.66|297
1633682700000|2021-10-08 08:45:00|21561.88|21441.88|21582.15|21462.15|21597.76|21477.76|21561.8|21441.8|298
1633683000000|2021-10-08 08:50:00|21582.51|21462.51|21622.26|21502.26|21633.3|21513.3|21582.51|21462.51|298
1633683300000|2021-10-08 08:55:00|21621.82|21501.82|21631.21|21511.21|21639.76|21519.76|21608.18|21488.18|297
1633683600000|2021-10-08 09:00:00|21632.37|21512.37|21562.06|21442.06|21636.06|21516.06|21561.04|21441.04|298
1633683900000|2021-10-08 09:05:00|21561.44|21441.44|21504.07|21384.07|21562.09|21442.09|21501.47|21381.47|300
1633684200000|2021-10-08 09:10:00|21505.07|21385.07|21526.47|21406.47|21536.38|21416.38|21504.81|21384.81|293
1633684500000|2021-10-08 09:15:00|21526.37|21406.37|21515.53|21395.53|21558.56|21438.56|21513.76|21393.76|295
1633684800000|2021-10-08 09:20:00|21515.43|21395.43|21458.19|21338.19|21530.77|21410.77|21438.12|21318.12|295
1633685100000|2021-10-08 09:25:00|21458.67|21338.67|21461.26|21341.26|21503.65|21383.65|21420.68|21300.68|296
1633685400000|2021-10-08 09:30:00|21462.1|21342.1|21507.98|21387.98|21518.05|21398.05|21457.19|21337.19|298
1633685700000|2021-10-08 09:35:00|21508.04|21388.04|21485.77|21365.77|21511.11|21391.11|21474.06|21354.06|298
1633686000000|2021-10-08 09:40:00|21485.96|21365.96|21501.14|21381.14|21507.63|21387.63|21484.84|21364.84|294
1633686300000|2021-10-08 09:45:00|21501.15|21381.15|21506.1|21386.1|21523.3|21403.3|21497.94|21377.94|288
1633686600000|2021-10-08 09:50:00|21507.18|21387.18|21485.35|21365.35|21526.44|21406.44|21485.14|21365.14|288
1633686900000|2021-10-08 09:55:00|21485.47|21365.47|21394.01|21274.01|21485.47|21365.47|21392.78|21272.78|298
1633687200000|2021-10-08 10:00:00|21394.1|21274.1|21428.37|21308.37|21435.96|21315.96|21392.5|21272.5|291
1633687500000|2021-10-08 10:05:00|21428.49|21308.49|21398.81|21278.81|21429.85|21309.85|21387.27|21267.27|290
1633687800000|2021-10-08 10:10:00|21397.28|21277.28|21374.93|21254.93|21398.53|21278.53|21370.2|21250.2|292
1633688100000|2021-10-08 10:15:00|21375.14|21255.14|21402.53|21282.53|21404.73|21284.73|21371.5|21251.5|297
1633688400000|2021-10-08 10:20:00|21402.1|21282.1|21420.99|21300.99|21433.33|21313.33|21401.87|21281.87|293
1633688700000|2021-10-08 10:25:00|21421.55|21301.55|21427.45|21307.45|21450.43|21330.43|21421.08|21301.08|288
1633689000000|2021-10-08 10:30:00|21427.66|21307.66|21469.1|21349.1|21474.05|21354.05|21427.66|21307.66|296
1633689300000|2021-10-08 10:35:00|21469.58|21349.58|21479.63|21359.63|21481.76|21361.76|21457.26|21337.26|295
1633689600000|2021-10-08 10:40:00|21479.31|21359.31|21510.49|21390.49|21510.49|21390.49|21478.9|21358.9|291
1633689900000|2021-10-08 10:45:00|21510.38|21390.38|21477.4|21357.4|21524.91|21404.91|21477.31|21357.31|296
1633690200000|2021-10-08 10:50:00|21476.99|21356.99|21483.34|21363.34|21483.68|21363.68|21460.03|21340.03|288
1633690500000|2021-10-08 10:55:00|21483.63|21363.63|21455.5|21335.5|21494.01|21374.01|21454.54|21334.54|288
1633690800000|2021-10-08 11:00:00|21455.27|21335.27|21450.66|21330.66|21490.36|21370.36|21450.37|21330.37|294
1633691100000|2021-10-08 11:05:00|21450.43|21330.43|21487.99|21367.99|21489.74|21369.74|21432.6|21312.6|296
1633691400000|2021-10-08 11:10:00|21486.97|21366.97|21470.02|21350.02|21490.29|21370.29|21457.97|21337.97|294
1633691700000|2021-10-08 11:15:00|21469.83|21349.83|21490.63|21370.63|21500.66|21380.66|21469.16|21349.16|294
1633692000000|2021-10-08 11:20:00|21490.44|21370.44|21481.27|21361.27|21491.25|21371.25|21478.84|21358.84|285
1633692300000|2021-10-08 11:25:00|21481.44|21361.44|21463.22|21343.22|21481.44|21361.44|21458.92|21338.92|291
1633692600000|2021-10-08 11:30:00|21463.74|21343.74|21417.17|21297.17|21473.73|21353.73|21417.17|21297.17|293
1633692900000|2021-10-08 11:35:00|21417.23|21297.23|21424.62|21304.62|21431.08|21311.08|21411.59|21291.59|291
1633693200000|2021-10-08 11:40:00|21424.82|21304.82|21428.81|21308.81|21442.71|21322.71|21416.14|21296.14|293
1633693500000|2021-10-08 11:45:00|21428.59|21308.59|21337.61|21217.61|21428.59|21308.59|21337.61|21217.61|297
1633693800000|2021-10-08 11:50:00|21337.48|21217.48|21285.55|21165.55|21337.48|21217.48|21285.52|21165.52|297
1633694100000|2021-10-08 11:55:00|21285.53|21165.53|21287.1|21167.1|21298.49|21178.49|21261|21141|298
1633694400000|2021-10-08 12:00:00|21286.75|21166.75|21286.72|21166.72|21311.38|21191.38|21227|21107|299
1633694700000|2021-10-08 12:05:00|21285.33|21165.33|21254.29|21134.29|21293.06|21173.06|21254.22|21134.22|294
1633695000000|2021-10-08 12:10:00|21256.45|21136.45|21190.41|21070.41|21256.5|21136.5|21177.26|21057.26|299
1633695300000|2021-10-08 12:15:00|21190.83|21070.83|21104.16|20984.16|21229.98|21109.98|21050.03|20930.03|299
1633695600000|2021-10-08 12:20:00|21105.37|20985.37|21177.57|21057.57|21177.57|21057.57|21105.37|20985.37|295
1633695900000|2021-10-08 12:25:00|21178.26|21058.26|21168.82|21048.82|21189.19|21069.19|21151.5|21031.5|295
1633696200000|2021-10-08 12:30:00|21168.52|21048.52|21181.99|21061.99|21224.42|21104.42|21152.01|21032.01|298
1633696500000|2021-10-08 12:35:00|21181.82|21061.82|21270.07|21150.07|21271.16|21151.16|21181.82|21061.82|300
1633696800000|2021-10-08 12:40:00|21271.13|21151.13|21240.77|21120.77|21272.1|21152.1|21237.65|21117.65|296
1633697100000|2021-10-08 12:45:00|21241.33|21121.33|21180.34|21060.34|21241.85|21121.85|21180.34|21060.34|299
1633697400000|2021-10-08 12:50:00|21180.18|21060.18|21158.1|21038.1|21187.43|21067.43|21153.18|21033.18|296
1633697700000|2021-10-08 12:55:00|21158.15|21038.15|21186.4|21066.4|21187.32|21067.32|21148.61|21028.61|298
1633698000000|2021-10-08 13:00:00|21186.02|21066.02|21104.22|20984.22|21194.85|21074.85|21104.04|20984.04|298
1633698300000|2021-10-08 13:05:00|21103.8|20983.8|21121.45|21001.45|21140.21|21020.21|21095.59|20975.59|296
1633698600000|2021-10-08 13:10:00|21121.74|21001.74|21149.34|21029.34|21149.34|21029.34|21120.57|21000.57|290
1633698900000|2021-10-08 13:15:00|21149.39|21029.39|21115.11|20995.11|21149.73|21029.73|21115.11|20995.11|290
1633699200000|2021-10-08 13:20:00|21115|20995|21164.5|21044.5|21167.39|21047.39|21104.53|20984.53|292
1633699500000|2021-10-08 13:25:00|21164.55|21044.55|21210.83|21090.83|21211.59|21091.59|21164.25|21044.25|293
1633699800000|2021-10-08 13:30:00|21211.58|21091.58|21139.6|21019.6|21226.74|21106.74|21134.9|21014.9|298
1633700100000|2021-10-08 13:35:00|21140.14|21020.14|21082.11|20962.11|21140.33|21020.33|21063.13|20943.13|298
1633700400000|2021-10-08 13:40:00|21082.38|20962.38|21111.16|20991.16|21136.79|21016.79|21082.38|20962.38|296
1633700700000|2021-10-08 13:45:00|21111.25|20991.25|21098.42|20978.42|21135.35|21015.35|21084.48|20964.48|297
1633701000000|2021-10-08 13:50:00|21098.48|20978.48|21087.04|20967.04|21099.63|20979.63|21047.39|20927.39|298
1633701300000|2021-10-08 13:55:00|21087.64|20967.64|21079.5|20959.5|21135.64|21015.64|21075.49|20955.49|297
1633701600000|2021-10-08 14:00:00|21079.45|20959.45|21151.62|21031.62|21151.97|21031.97|21074.91|20954.91|298
1633701900000|2021-10-08 14:05:00|21151.57|21031.57|21130.05|21010.05|21158.59|21038.59|21123.9|21003.9|297
1633702200000|2021-10-08 14:10:00|21129.76|21009.76|21146.67|21026.67|21146.68|21026.68|21115.15|20995.15|296
1633702500000|2021-10-08 14:15:00|21146.4|21026.4|21160.06|21040.06|21162.33|21042.33|21119.37|20999.37|299
1633702800000|2021-10-08 14:20:00|21159.94|21039.94|21187.43|21067.43|21193.8|21073.8|21157.48|21037.48|296
1633703100000|2021-10-08 14:25:00|21186.92|21066.92|21189.67|21069.67|21191.43|21071.43|21167.69|21047.69|299
1633703400000|2021-10-08 14:30:00|21190.05|21070.05|21232.1|21112.1|21232.95|21112.95|21185.11|21065.11|297
1633703700000|2021-10-08 14:35:00|21232.2|21112.2|21284.2|21164.2|21284.69|21164.69|21232.2|21112.2|297
1633704000000|2021-10-08 14:40:00|21283.92|21163.92|21309.78|21189.78|21309.93|21189.93|21257.64|21137.64|295
1633704300000|2021-10-08 14:45:00|21309.55|21189.55|21277.25|21157.25|21325.09|21205.09|21276.88|21156.88|296
1633704600000|2021-10-08 14:50:00|21277.1|21157.1|21299.22|21179.22|21306.22|21186.22|21276.8|21156.8|292
1633704900000|2021-10-08 14:55:00|21299.42|21179.42|21286.59|21166.59|21308.56|21188.56|21285.99|21165.99|292
1633705200000|2021-10-08 15:00:00|21286.69|21166.69|21261.51|21141.51|21286.69|21166.69|21261.04|21141.04|298
1633705500000|2021-10-08 15:05:00|21261.13|21141.13|21284.59|21164.59|21288.99|21168.99|21252.89|21132.89|295
1633705800000|2021-10-08 15:10:00|21284.68|21164.68|21303.3|21183.3|21308.45|21188.45|21271.18|21151.18|294
1633706100000|2021-10-08 15:15:00|21302.95|21182.95|21297.78|21177.78|21315.63|21195.63|21290.07|21170.07|293
1633706400000|2021-10-08 15:20:00|21297.77|21177.77|21285.57|21165.57|21297.77|21177.77|21282.19|21162.19|295
1633706700000|2021-10-08 15:25:00|21285.03|21165.03|21277.61|21157.61|21288.92|21168.92|21276.66|21156.66|291
1633707000000|2021-10-08 15:30:00|21277.73|21157.73|21201.08|21081.08|21277.73|21157.73|21195.77|21075.77|295
1633707300000|2021-10-08 15:35:00|21200.82|21080.82|21158.21|21038.21|21200.82|21080.82|21135.07|21015.07|292
1633707600000|2021-10-08 15:40:00|21158.28|21038.28|21100.4|20980.4|21162.13|21042.13|21100.4|20980.4|296
1633707900000|2021-10-08 15:45:00|21098.92|20978.92|21108.05|20988.05|21147.11|21027.11|21092.39|20972.39|291
1633708200000|2021-10-08 15:50:00|21108.29|20988.29|21146|21026|21153.98|21033.98|21108.29|20988.29|294
1633708500000|2021-10-08 15:55:00|21146.21|21026.21|21206.09|21086.09|21206.09|21086.09|21140.39|21020.39|296
1633708800000|2021-10-08 16:00:00|21206.2|21086.2|21197.41|21077.41|21210.17|21090.17|21166.26|21046.26|296
1633709100000|2021-10-08 16:05:00|21196.6|21076.6|21172.74|21052.74|21196.6|21076.6|21171.99|21051.99|297
1633709400000|2021-10-08 16:10:00|21172.71|21052.71|21176.13|21056.13|21178.11|21058.11|21141.4|21021.4|293
1633709700000|2021-10-08 16:15:00|21176.7|21056.7|21172.19|21052.19|21189.52|21069.52|21169.98|21049.98|295
1633710000000|2021-10-08 16:20:00|21171.84|21051.84|21170.96|21050.96|21173.34|21053.34|21138.19|21018.19|295
1633710300000|2021-10-08 16:25:00|21170.85|21050.85|21217.06|21097.06|21225.35|21105.35|21170.78|21050.78|295
1633710600000|2021-10-08 16:30:00|21217.09|21097.09|21247.74|21127.74|21252.45|21132.45|21215.89|21095.89|293
1633710900000|2021-10-08 16:35:00|21247.56|21127.56|21227.16|21107.16|21247.73|21127.73|21207.4|21087.4|290
1633711200000|2021-10-08 16:40:00|21227.03|21107.03|21268.23|21148.23|21273.59|21153.59|21221.78|21101.78|296
1633711500000|2021-10-08 16:45:00|21267.75|21147.75|21259.96|21139.96|21285.57|21165.57|21256.86|21136.86|296
1633711800000|2021-10-08 16:50:00|21259.61|21139.61|21248.02|21128.02|21260.54|21140.54|21239.4|21119.4|296
1633712100000|2021-10-08 16:55:00|21247.62|21127.62|21224.43|21104.43|21259.1|21139.1|21220.81|21100.81|296
1633712400000|2021-10-08 17:00:00|21225.29|21105.29|21224.12|21104.12|21232.49|21112.49|21220.29|21100.29|284
1633712700000|2021-10-08 17:05:00|21224.47|21104.47|21215.96|21095.96|21224.48|21104.48|21185.22|21065.22|288
1633713000000|2021-10-08 17:10:00|21216.46|21096.46|21244.24|21124.24|21249.35|21129.35|21216.18|21096.18|288
1633713300000|2021-10-08 17:15:00|21244.08|21124.08|21200.96|21080.96|21246.47|21126.47|21200.3|21080.3|289
1633713600000|2021-10-08 17:20:00|21200.81|21080.81|21185.33|21065.33|21210.78|21090.78|21185.01|21065.01|293
1633713900000|2021-10-08 17:25:00|21185.56|21065.56|21150.16|21030.16|21185.56|21065.56|21135.83|21015.83|295
1633714200000|2021-10-08 17:30:00|21149.79|21029.79|21135.45|21015.45|21158.97|21038.97|21135.45|21015.45|289
1633714500000|2021-10-08 17:35:00|21134.39|21014.39|21135.17|21015.17|21139.38|21019.38|21121.41|21001.41|280
1633714800000|2021-10-08 17:40:00|21134.88|21014.88|21168.47|21048.47|21168.47|21048.47|21132.49|21012.49|289
1633715100000|2021-10-08 17:45:00|21168.64|21048.64|21136.09|21016.09|21168.64|21048.64|21135.43|21015.43|288
1633715400000|2021-10-08 17:50:00|21135.26|21015.26|21126.06|21006.06|21135.26|21015.26|21113.77|20993.77|295
1633715700000|2021-10-08 17:55:00|21125.86|21005.86|21169.95|21049.95|21175.29|21055.29|21118.39|20998.39|292
1633716000000|2021-10-08 18:00:00|21169.55|21049.55|21190.73|21070.73|21190.73|21070.73|21155.54|21035.54|295
1633716300000|2021-10-08 18:05:00|21190.71|21070.71|21234.27|21114.27|21234.7|21114.7|21186.43|21066.43|294
1633716600000|2021-10-08 18:10:00|21232.38|21112.38|21233.76|21113.76|21238.77|21118.77|21209.3|21089.3|286
1633716900000|2021-10-08 18:15:00|21233.48|21113.48|21242.94|21122.94|21246.65|21126.65|21225.12|21105.12|287
1633717200000|2021-10-08 18:20:00|21242.3|21122.3|21241.49|21121.49|21250.79|21130.79|21230.64|21110.64|290
1633717500000|2021-10-08 18:25:00|21241.33|21121.33|21223.96|21103.96|21242.28|21122.28|21221.09|21101.09|279
1633717800000|2021-10-08 18:30:00|21223.82|21103.82|21243.49|21123.49|21252.65|21132.65|21222.79|21102.79|284
1633718100000|2021-10-08 18:35:00|21243.82|21123.82|21276.38|21156.38|21282.35|21162.35|21242.74|21122.74|287
1633718400000|2021-10-08 18:40:00|21275.11|21155.11|21250.99|21130.99|21275.68|21155.68|21250.19|21130.19|281
1633718700000|2021-10-08 18:45:00|21250.27|21130.27|21269.98|21149.98|21273.76|21153.76|21239.8|21119.8|277
1633719000000|2021-10-08 18:50:00|21270.02|21150.02|21254.62|21134.62|21270.02|21150.02|21254.44|21134.44|274
1633719300000|2021-10-08 18:55:00|21253.73|21133.73|21231.02|21111.02|21254.44|21134.44|21229.83|21109.83|288
1633719600000|2021-10-08 19:00:00|21230.65|21110.65|21240.23|21120.23|21240.55|21120.55|21222.22|21102.22|277
1633719900000|2021-10-08 19:05:00|21239.95|21119.95|21264.92|21144.92|21272.28|21152.28|21239.95|21119.95|285
1633720200000|2021-10-08 19:10:00|21264.65|21144.65|21236.56|21116.56|21270.6|21150.6|21236.27|21116.27|288
1633720500000|2021-10-08 19:15:00|21236.98|21116.98|21240.85|21120.85|21255.04|21135.04|21235.51|21115.51|293
1633720800000|2021-10-08 19:20:00|21240.8|21120.8|21243.24|21123.24|21258.49|21138.49|21240.8|21120.8|287
1633721100000|2021-10-08 19:25:00|21243.78|21123.78|21240.3|21120.3|21252.93|21132.93|21235.5|21115.5|283
1633721400000|2021-10-08 19:30:00|21240.67|21120.67|21269.48|21149.48|21270.13|21150.13|21235.9|21115.9|294
1633721700000|2021-10-08 19:35:00|21269.49|21149.49|21214.04|21094.04|21274.72|21154.72|21213.76|21093.76|295
1633722000000|2021-10-08 19:40:00|21213.82|21093.82|21190.55|21070.55|21213.82|21093.82|21188.81|21068.81|292
1633722300000|2021-10-08 19:45:00|21190.58|21070.58|21243.73|21123.73|21245.08|21125.08|21189.46|21069.46|288
1633722600000|2021-10-08 19:50:00|21242.92|21122.92|21177.93|21057.93|21242.92|21122.92|21154.22|21034.22|298
1633722900000|2021-10-08 19:55:00|21178.33|21058.33|21238.37|21118.37|21240.39|21120.39|21177.28|21057.28|294
1633723200000|2021-10-08 20:00:00|21238.24|21118.24|21199.88|21079.88|21239.11|21119.11|21199.88|21079.88|292
1633723500000|2021-10-08 20:05:00|21198.95|21078.95|21165.78|21045.78|21204.99|21084.99|21165.59|21045.59|274
1633723800000|2021-10-08 20:10:00|21165.63|21045.63|21202.87|21082.87|21204.85|21084.85|21165.35|21045.35|289
1633724100000|2021-10-08 20:15:00|21203.01|21083.01|21191.24|21071.24|21213.27|21093.27|21188.92|21068.92|292
1633724400000|2021-10-08 20:20:00|21189.43|21069.43|21163.64|21043.64|21189.43|21069.43|21144.05|21024.05|298
1633724700000|2021-10-08 20:25:00|21163.66|21043.66|21174.79|21054.79|21175.38|21055.38|21150.63|21030.63|286
1633725000000|2021-10-08 20:30:00|21174.75|21054.75|21145.07|21025.07|21180.93|21060.93|21145.07|21025.07|276
1633725300000|2021-10-08 20:35:00|21145.74|21025.74|21117.36|20997.36|21145.8|21025.8|21115.43|20995.43|276
1633725600000|2021-10-08 20:40:00|21117.14|20997.14|21105.65|20985.65|21117.14|20997.14|21093.28|20973.28|286
1633725900000|2021-10-08 20:45:00|21105.73|20985.73|21081.95|20961.95|21120.38|21000.38|21081.95|20961.95|289
1633726200000|2021-10-08 20:50:00|21081.9|20961.9|20896.9|20776.9|21083.63|20963.63|20890.16|20770.16|297
1633726500000|2021-10-08 20:55:00|20896.66|20776.66|20879|20759|20899.9|20779.9|20813.84|20693.84|239
1633768800000|2021-10-09 08:40:00|21063.45|20943.45|21064.22|20944.22|21066.52|20946.52|21063.07|20943.07|97
1633769100000|2021-10-09 08:45:00|21064.67|20944.67|21073.66|20953.66|21083.56|20963.56|21064.67|20944.67|273
1633769400000|2021-10-09 08:50:00|21073.25|20953.25|21079.57|20959.57|21083.23|20963.23|21072.53|20952.53|264
1633769700000|2021-10-09 08:55:00|21079.64|20959.64|21093.59|20973.59|21098.03|20978.03|21077.68|20957.68|272
1633770000000|2021-10-09 09:00:00|21093.61|20973.61|21094.44|20974.44|21104.44|20984.44|21087.12|20967.12|288
1633770300000|2021-10-09 09:05:00|21094.49|20974.49|21093.83|20973.83|21098.29|20978.29|21086.38|20966.38|290
1633770600000|2021-10-09 09:10:00|21093.53|20973.53|21095.1|20975.1|21095.1|20975.1|21080.18|20960.18|288
1633770900000|2021-10-09 09:15:00|21094.61|20974.61|21086.73|20966.73|21094.77|20974.77|21080.13|20960.13|278
1633771200000|2021-10-09 09:20:00|21086.98|20966.98|21083.96|20963.96|21137.23|21017.23|21080.52|20960.52|292
1633771500000|2021-10-09 09:25:00|21084.08|20964.08|21074.2|20954.2|21084.75|20964.75|21067.47|20947.47|287
1633771800000|2021-10-09 09:30:00|21074.22|20954.22|21123.93|21003.93|21124.76|21004.76|21072.18|20952.18|291
1633772100000|2021-10-09 09:35:00|21124.05|21004.05|21133.58|21013.58|21139.66|21019.66|21124.05|21004.05|275
1633772400000|2021-10-09 09:40:00|21134.53|21014.53|21117.8|20997.8|21136.36|21016.36|21108.75|20988.75|285
1633772700000|2021-10-09 09:45:00|21117.07|20997.07|21107.96|20987.96|21123.3|21003.3|21104.62|20984.62|281
1633773000000|2021-10-09 09:50:00|21107.33|20987.33|21175.41|21055.41|21175.41|21055.41|21107.33|20987.33|289
1633773300000|2021-10-09 09:55:00|21174.98|21054.98|21202.67|21082.67|21202.67|21082.67|21174.98|21054.98|285
1633773600000|2021-10-09 10:00:00|21202.96|21082.96|21217.1|21097.1|21220.41|21100.41|21202.94|21082.94|293
1633773900000|2021-10-09 10:05:00|21217.02|21097.02|21219.87|21099.87|21230.15|21110.15|21216.99|21096.99|285
1633774200000|2021-10-09 10:10:00|21219.89|21099.89|21196.03|21076.03|21223.35|21103.35|21195.42|21075.42|282
1633774500000|2021-10-09 10:15:00|21195.96|21075.96|21228.06|21108.06|21228.18|21108.18|21195.73|21075.73|284
1633774800000|2021-10-09 10:20:00|21229.05|21109.05|21216.23|21096.23|21229.78|21109.78|21212.7|21092.7|292
1633775100000|2021-10-09 10:25:00|21216.36|21096.36|21193.65|21073.65|21233.79|21113.79|21193.65|21073.65|294
1633775400000|2021-10-09 10:30:00|21189.94|21069.94|21203.09|21083.09|21213.9|21093.9|21188.46|21068.46|292
1633775700000|2021-10-09 10:35:00|21202.79|21082.79|21139.29|21019.29|21204.66|21084.66|21139.28|21019.28|286
1633776000000|2021-10-09 10:40:00|21140.18|21020.18|21144.65|21024.65|21156.31|21036.31|21133.31|21013.31|289
1633776300000|2021-10-09 10:45:00|21145.09|21025.09|21187.48|21067.48|21201.9|21081.9|21144.91|21024.91|290
1633776600000|2021-10-09 10:50:00|21187.43|21067.43|21232.28|21112.28|21232.32|21112.32|21186.26|21066.26|295
1633776900000|2021-10-09 10:55:00|21232.43|21112.43|21303.36|21183.36|21303.36|21183.36|21232|21112|296
1633777200000|2021-10-09 11:00:00|21303.92|21183.92|21271.45|21151.45|21303.92|21183.92|21269.05|21149.05|299
1633777500000|2021-10-09 11:05:00|21271.51|21151.51|21293.31|21173.31|21306.55|21186.55|21271.49|21151.49|296
1633777800000|2021-10-09 11:10:00|21292.55|21172.55|21353.9|21233.9|21356.62|21236.62|21279.82|21159.82|295
1633778100000|2021-10-09 11:15:00|21353.27|21233.27|21318.57|21198.57|21364.28|21244.28|21317.31|21197.31|292
1633778400000|2021-10-09 11:20:00|21319.12|21199.12|21300.42|21180.42|21342.47|21222.47|21300.42|21180.42|294
1633778700000|2021-10-09 11:25:00|21301.3|21181.3|21318.33|21198.33|21324.07|21204.07|21293.85|21173.85|292
1633779000000|2021-10-09 11:30:00|21317.81|21197.81|21329.04|21209.04|21356.92|21236.92|21311.86|21191.86|297
1633779300000|2021-10-09 11:35:00|21328.13|21208.13|21287.3|21167.3|21328.66|21208.66|21282.18|21162.18|294
1633779600000|2021-10-09 11:40:00|21286.41|21166.41|21232.84|21112.84|21286.81|21166.81|21231.95|21111.95|293
1633779900000|2021-10-09 11:45:00|21232.75|21112.75|21254.93|21134.93|21268.2|21148.2|21232.75|21112.75|295
1633780200000|2021-10-09 11:50:00|21255.08|21135.08|21225.69|21105.69|21255.8|21135.8|21224.61|21104.61|286
1633780500000|2021-10-09 11:55:00|21226.16|21106.16|21236.98|21116.98|21240.44|21120.44|21225.78|21105.78|295
1633780800000|2021-10-09 12:00:00|21237|21117|21268.44|21148.44|21283.75|21163.75|21236.88|21116.88|292
1633781100000|2021-10-09 12:05:00|21268.97|21148.97|21269.43|21149.43|21274.68|21154.68|21255.09|21135.09|295
1633781400000|2021-10-09 12:10:00|21269.48|21149.48|21303.8|21183.8|21304.19|21184.19|21269.48|21149.48|290
1633781700000|2021-10-09 12:15:00|21303.69|21183.69|21294.78|21174.78|21320.15|21200.15|21293.91|21173.91|294
1633782000000|2021-10-09 12:20:00|21293.79|21173.79|21306.3|21186.3|21308.16|21188.16|21290.06|21170.06|290
1633782300000|2021-10-09 12:25:00|21306.64|21186.64|21325.49|21205.49|21325.49|21205.49|21305.44|21185.44|288
1633782600000|2021-10-09 12:30:00|21325.56|21205.56|21328.73|21208.73|21339.23|21219.23|21325.34|21205.34|286
1633782900000|2021-10-09 12:35:00|21328.66|21208.66|21295.49|21175.49|21333.27|21213.27|21280.5|21160.5|290
1633783200000|2021-10-09 12:40:00|21295.55|21175.55|21295.54|21175.54|21305.2|21185.2|21294.36|21174.36|282
1633783500000|2021-10-09 12:45:00|21295.56|21175.56|21289.82|21169.82|21309.91|21189.91|21289.82|21169.82|289
1633783800000|2021-10-09 12:50:00|21289.78|21169.78|21289.57|21169.57|21305.78|21185.78|21289.49|21169.49|273
1633784100000|2021-10-09 12:55:00|21289.8|21169.8|21286.82|21166.82|21289.88|21169.88|21277.48|21157.48|281
1633784400000|2021-10-09 13:00:00|21286.69|21166.69|21313.11|21193.11|21318.06|21198.06|21285.76|21165.76|291
1633784700000|2021-10-09 13:05:00|21313.02|21193.02|21313.27|21193.27|21321.28|21201.28|21312.26|21192.26|288
1633785000000|2021-10-09 13:10:00|21313.34|21193.34|21281.53|21161.53|21318.7|21198.7|21280.95|21160.95|291
1633785300000|2021-10-09 13:15:00|21281.61|21161.61|21308.08|21188.08|21308.42|21188.42|21279.97|21159.97|286
1633785600000|2021-10-09 13:20:00|21308.15|21188.15|21318.62|21198.62|21325.45|21205.45|21307.7|21187.7|295
1633785900000|2021-10-09 13:25:00|21318.32|21198.32|21283.7|21163.7|21318.37|21198.37|21282.82|21162.82|294
1633786200000|2021-10-09 13:30:00|21283.82|21163.82|21334.66|21214.66|21335.28|21215.28|21282.91|21162.91|290
1633786500000|2021-10-09 13:35:00|21334.56|21214.56|21353.48|21233.48|21400.19|21280.19|21331.76|21211.76|298
1633786800000|2021-10-09 13:40:00|21353.78|21233.78|21367.19|21247.19|21373.13|21253.13|21352.59|21232.59|298
1633787100000|2021-10-09 13:45:00|21367.32|21247.32|21376.68|21256.68|21387.38|21267.38|21358.05|21238.05|298
1633787400000|2021-10-09 13:50:00|21376.83|21256.83|21380.58|21260.58|21386.95|21266.95|21369.53|21249.53|292
1633787700000|2021-10-09 13:55:00|21380.98|21260.98|21370.48|21250.48|21383.58|21263.58|21369.97|21249.97|293
1633788000000|2021-10-09 14:00:00|21370.42|21250.42|21374.11|21254.11|21391.03|21271.03|21369.7|21249.7|293
1633788300000|2021-10-09 14:05:00|21373.99|21253.99|21355.03|21235.03|21376.97|21256.97|21354.9|21234.9|289
1633788600000|2021-10-09 14:10:00|21355.13|21235.13|21348.35|21228.35|21358.32|21238.32|21348.35|21228.35|292
1633788900000|2021-10-09 14:15:00|21348.25|21228.25|21343.98|21223.98|21354.13|21234.13|21341.2|21221.2|293
1633789200000|2021-10-09 14:20:00|21344|21224|21322.55|21202.55|21345.04|21225.04|21314.16|21194.16|296
1633789500000|2021-10-09 14:25:00|21322.15|21202.15|21335.6|21215.6|21337.39|21217.39|21317.97|21197.97|297
1633789800000|2021-10-09 14:30:00|21335.49|21215.49|21335.67|21215.67|21350.55|21230.55|21335.34|21215.34|295
1633790100000|2021-10-09 14:35:00|21335.04|21215.04|21386.18|21266.18|21387.32|21267.32|21332.46|21212.46|291
1633790400000|2021-10-09 14:40:00|21385.99|21265.99|21412.15|21292.15|21417.67|21297.67|21384.34|21264.34|295
1633790700000|2021-10-09 14:45:00|21411.84|21291.84|21410.55|21290.55|21433.06|21313.06|21409.62|21289.62|295
1633791000000|2021-10-09 14:50:00|21410.72|21290.72|21369.42|21249.42|21412.75|21292.75|21369.42|21249.42|294
1633791300000|2021-10-09 14:55:00|21369.25|21249.25|21382.27|21262.27|21386.13|21266.13|21366.55|21246.55|289
1633791600000|2021-10-09 15:00:00|21382.25|21262.25|21346.32|21226.32|21391.46|21271.46|21344.74|21224.74|295
1633791900000|2021-10-09 15:05:00|21346.11|21226.11|21342.25|21222.25|21348.4|21228.4|21331.46|21211.46|294
1633792200000|2021-10-09 15:10:00|21342.93|21222.93|21335.95|21215.95|21350.61|21230.61|21333.25|21213.25|293
1633792500000|2021-10-09 15:15:00|21335.83|21215.83|21335.31|21215.31|21347.28|21227.28|21313.29|21193.29|291
1633792800000|2021-10-09 15:20:00|21335.27|21215.27|21349.74|21229.74|21358.55|21238.55|21332.43|21212.43|288
1633793100000|2021-10-09 15:25:00|21349.72|21229.72|21372.8|21252.8|21387.21|21267.21|21348.43|21228.43|295
1633793400000|2021-10-09 15:30:00|21372.52|21252.52|21349.79|21229.79|21380.91|21260.91|21341.33|21221.33|296
1633793700000|2021-10-09 15:35:00|21348.9|21228.9|21367.15|21247.15|21379.46|21259.46|21342.66|21222.66|294
1633794000000|2021-10-09 15:40:00|21367.1|21247.1|21337.19|21217.19|21367.63|21247.63|21328.37|21208.37|295
1633794300000|2021-10-09 15:45:00|21337.2|21217.2|21329.4|21209.4|21343.21|21223.21|21316.92|21196.92|293
1633794600000|2021-10-09 15:50:00|21329.2|21209.2|21318.41|21198.41|21330.66|21210.66|21307.96|21187.96|286
1633794900000|2021-10-09 15:55:00|21318.35|21198.35|21314.56|21194.56|21318.35|21198.35|21309.98|21189.98|290
1633795200000|2021-10-09 16:00:00|21314.58|21194.58|21338.45|21218.45|21347.96|21227.96|21312.89|21192.89|297
1633795500000|2021-10-09 16:05:00|21338.5|21218.5|21378.14|21258.14|21378.51|21258.51|21338.38|21218.38|297
1633795800000|2021-10-09 16:10:00|21378.64|21258.64|21373.13|21253.13|21383.57|21263.57|21364.17|21244.17|295
1633796100000|2021-10-09 16:15:00|21373.61|21253.61|21288.49|21168.49|21389.9|21269.9|21288.49|21168.49|297
1633796400000|2021-10-09 16:20:00|21287.39|21167.39|21306.94|21186.94|21313.81|21193.81|21286.36|21166.36|300
1633796700000|2021-10-09 16:25:00|21307.14|21187.14|21308.36|21188.36|21308.61|21188.61|21285.41|21165.41|295
1633797000000|2021-10-09 16:30:00|21308.55|21188.55|21265.35|21145.35|21329.71|21209.71|21258.81|21138.81|297
1633797300000|2021-10-09 16:35:00|21265.37|21145.37|21251.96|21131.96|21269.35|21149.35|21249.5|21129.5|293
1633797600000|2021-10-09 16:40:00|21252.04|21132.04|21213.33|21093.33|21276.85|21156.85|21212.15|21092.15|296
1633797900000|2021-10-09 16:45:00|21213.48|21093.48|21265.62|21145.62|21265.62|21145.62|21211.42|21091.42|298
1633798200000|2021-10-09 16:50:00|21265.23|21145.23|21280.51|21160.51|21281.94|21161.94|21245.31|21125.31|299
1633798500000|2021-10-09 16:55:00|21280.3|21160.3|21289.72|21169.72|21295.64|21175.64|21279.36|21159.36|293
1633798800000|2021-10-09 17:00:00|21289.3|21169.3|21320.81|21200.81|21321.31|21201.31|21268.66|21148.66|296
1633799100000|2021-10-09 17:05:00|21321.46|21201.46|21347.05|21227.05|21352.78|21232.78|21315.67|21195.67|294
1633799400000|2021-10-09 17:10:00|21346.36|21226.36|21328.72|21208.72|21349.61|21229.61|21320.76|21200.76|293
1633799700000|2021-10-09 17:15:00|21328.1|21208.1|21313|21193|21349.48|21229.48|21305.75|21185.75|293
1633800000000|2021-10-09 17:20:00|21312.93|21192.93|21341.07|21221.07|21342.39|21222.39|21312.66|21192.66|293
1633800300000|2021-10-09 17:25:00|21340.86|21220.86|21356.23|21236.23|21362.38|21242.38|21339.35|21219.35|290
1633800600000|2021-10-09 17:30:00|21356.22|21236.22|21366.02|21246.02|21380.75|21260.75|21349.65|21229.65|292
1633800900000|2021-10-09 17:35:00|21365.8|21245.8|21365.77|21245.77|21383.32|21263.32|21357.25|21237.25|291
1633801200000|2021-10-09 17:40:00|21365.58|21245.58|21298.48|21178.48|21370.71|21250.71|21281.93|21161.93|294
1633801500000|2021-10-09 17:45:00|21297.43|21177.43|21312.86|21192.86|21317.21|21197.21|21295.81|21175.81|289
1633801800000|2021-10-09 17:50:00|21313.07|21193.07|21343.5|21223.5|21343.5|21223.5|21310.48|21190.48|295
1633802100000|2021-10-09 17:55:00|21344.15|21224.15|21351.83|21231.83|21369.25|21249.25|21343.83|21223.83|288
1633802400000|2021-10-09 18:00:00|21350.36|21230.36|21373.13|21253.13|21410.09|21290.09|21335.9|21215.9|294
1633802700000|2021-10-09 18:05:00|21373.44|21253.44|21354.64|21234.64|21376.06|21256.06|21344.82|21224.82|293
1633803000000|2021-10-09 18:10:00|21354.89|21234.89|21335.52|21215.52|21358.49|21238.49|21333.37|21213.37|282
1633803300000|2021-10-09 18:15:00|21335.71|21215.71|21352.36|21232.36|21366.43|21246.43|21334.86|21214.86|294
1633803600000|2021-10-09 18:20:00|21352.66|21232.66|21314.49|21194.49|21357.12|21237.12|21313.71|21193.71|288
1633803900000|2021-10-09 18:25:00|21314.26|21194.26|21293.32|21173.32|21314.26|21194.26|21280.83|21160.83|289
1633804200000|2021-10-09 18:30:00|21293.1|21173.1|21294.73|21174.73|21313.2|21193.2|21283.14|21163.14|290
1633804500000|2021-10-09 18:35:00|21294.8|21174.8|21287.83|21167.83|21296.46|21176.46|21281.68|21161.68|283
1633804800000|2021-10-09 18:40:00|21287.87|21167.87|21293.63|21173.63|21294.26|21174.26|21271.24|21151.24|282
1633805100000|2021-10-09 18:45:00|21293.62|21173.62|21329.01|21209.01|21329.24|21209.24|21293.62|21173.62|286
1633805400000|2021-10-09 18:50:00|21328.96|21208.96|21329.47|21209.47|21335.29|21215.29|21324.32|21204.32|286
1633805700000|2021-10-09 18:55:00|21329.53|21209.53|21343.28|21223.28|21343.28|21223.28|21328.74|21208.74|283
1633806000000|2021-10-09 19:00:00|21342.38|21222.38|21349.73|21229.73|21352.53|21232.53|21341.84|21221.84|286
1633806300000|2021-10-09 19:05:00|21349.72|21229.72|21347.45|21227.45|21360.69|21240.69|21345.27|21225.27|290
1633806600000|2021-10-09 19:10:00|21347.09|21227.09|21328.26|21208.26|21347.43|21227.43|21321.94|21201.94|295
1633806900000|2021-10-09 19:15:00|21326.79|21206.79|21299.49|21179.49|21327.52|21207.52|21292.71|21172.71|285
1633807200000|2021-10-09 19:20:00|21299.29|21179.29|21277.69|21157.69|21302.46|21182.46|21277.68|21157.68|279
1633807500000|2021-10-09 19:25:00|21277.76|21157.76|21273.11|21153.11|21289.13|21169.13|21272.75|21152.75|280
1633807800000|2021-10-09 19:30:00|21273.09|21153.09|21275.55|21155.55|21279.26|21159.26|21258.56|21138.56|292
1633808100000|2021-10-09 19:35:00|21275.59|21155.59|21282.47|21162.47|21283.7|21163.7|21275.57|21155.57|282
1633808400000|2021-10-09 19:40:00|21282.66|21162.66|21301.64|21181.64|21303.23|21183.23|21274.49|21154.49|290
1633808700000|2021-10-09 19:45:00|21301.89|21181.89|21278.61|21158.61|21308.15|21188.15|21277.6|21157.6|283
1633809000000|2021-10-09 19:50:00|21278.69|21158.69|21253.31|21133.31|21278.79|21158.79|21253.31|21133.31|282
1633809300000|2021-10-09 19:55:00|21253.47|21133.47|21243.8|21123.8|21254.22|21134.22|21230.34|21110.34|289
1633809600000|2021-10-09 20:00:00|21242.83|21122.83|21159.43|21039.43|21243.25|21123.25|21141.16|21021.16|299
1633809900000|2021-10-09 20:05:00|21159.06|21039.06|21158.92|21038.92|21176.05|21056.05|21156.81|21036.81|286
1633810200000|2021-10-09 20:10:00|21159.73|21039.73|21145.13|21025.13|21169.2|21049.2|21145.04|21025.04|287
1633810500000|2021-10-09 20:15:00|21145.17|21025.17|21166.88|21046.88|21167.89|21047.89|21129.48|21009.48|289
1633810800000|2021-10-09 20:20:00|21166.91|21046.91|21201.78|21081.78|21202.4|21082.4|21166.91|21046.91|282
1633811100000|2021-10-09 20:25:00|21201.84|21081.84|21183.91|21063.91|21203.66|21083.66|21164.26|21044.26|286
1633811400000|2021-10-09 20:30:00|21184.59|21064.59|21176.04|21056.04|21192|21072|21162.82|21042.82|286
1633811700000|2021-10-09 20:35:00|21176.75|21056.75|21173.38|21053.38|21177.68|21057.68|21163.38|21043.38|290
1633812000000|2021-10-09 20:40:00|21174.36|21054.36|21188.39|21068.39|21188.39|21068.39|21174.36|21054.36|290
1633812300000|2021-10-09 20:45:00|21189.24|21069.24|21200.27|21080.27|21218.87|21098.87|21188.78|21068.78|288
1633812600000|2021-10-09 20:50:00|21200.43|21080.43|21225.16|21105.16|21225.16|21105.16|21200.43|21080.43|278
1633812900000|2021-10-09 20:55:00|21224.52|21104.52|21263.31|21143.31|21263.93|21143.93|21224.37|21104.37|283
1633813200000|2021-10-09 21:00:00|21261.99|21141.99|21242.23|21122.23|21262.14|21142.14|21238.36|21118.36|289
1633813500000|2021-10-09 21:05:00|21242.35|21122.35|21217.07|21097.07|21242.97|21122.97|21210.5|21090.5|281
1633813800000|2021-10-09 21:10:00|21217.34|21097.34|21242.9|21122.9|21242.9|21122.9|21211.81|21091.81|273
1633814100000|2021-10-09 21:15:00|21242.98|21122.98|21231.72|21111.72|21249.91|21129.91|21231.47|21111.47|286
1633814400000|2021-10-09 21:20:00|21231.17|21111.17|21238.7|21118.7|21238.7|21118.7|21217.72|21097.72|284
1633814700000|2021-10-09 21:25:00|21238.87|21118.87|21250.94|21130.94|21253.68|21133.68|21238.87|21118.87|283
1633815000000|2021-10-09 21:30:00|21250.74|21130.74|21252.92|21132.92|21257.82|21137.82|21247.63|21127.63|265
1633815300000|2021-10-09 21:35:00|21252.14|21132.14|21266.56|21146.56|21266.57|21146.57|21250.44|21130.44|276
1633815600000|2021-10-09 21:40:00|21266.69|21146.69|21280.58|21160.58|21281.13|21161.13|21265.02|21145.02|279
1633815900000|2021-10-09 21:45:00|21280.56|21160.56|21281.04|21161.04|21284.8|21164.8|21273.82|21153.82|285
1633816200000|2021-10-09 21:50:00|21281.09|21161.09|21308.09|21188.09|21308.09|21188.09|21279.12|21159.12|292
1633816500000|2021-10-09 21:55:00|21308.13|21188.13|21336.81|21216.81|21336.81|21216.81|21306.4|21186.4|277
1633816800000|2021-10-09 22:00:00|21336.96|21216.96|21287.89|21167.89|21337.39|21217.39|21287.89|21167.89|285
1633817100000|2021-10-09 22:05:00|21287.61|21167.61|21276.82|21156.82|21287.61|21167.61|21275.81|21155.81|279
1633817400000|2021-10-09 22:10:00|21276.94|21156.94|21312.28|21192.28|21312.28|21192.28|21274.09|21154.09|260
1633817700000|2021-10-09 22:15:00|21312.82|21192.82|21315.68|21195.68|21332.54|21212.54|21312.82|21192.82|284
1633818000000|2021-10-09 22:20:00|21315.72|21195.72|21323.42|21203.42|21323.42|21203.42|21300.42|21180.42|284
1633818300000|2021-10-09 22:25:00|21323.49|21203.49|21312.23|21192.23|21336.19|21216.19|21309.59|21189.59|287
1633818600000|2021-10-09 22:30:00|21311.82|21191.82|21278.81|21158.81|21311.82|21191.82|21275.01|21155.01|294
1633818900000|2021-10-09 22:35:00|21278.8|21158.8|21274.45|21154.45|21281.84|21161.84|21267.03|21147.03|287
1633819200000|2021-10-09 22:40:00|21274.55|21154.55|21294.28|21174.28|21294.39|21174.39|21266.5|21146.5|286
1633819500000|2021-10-09 22:45:00|21294.76|21174.76|21296.47|21176.47|21303.85|21183.85|21287.71|21167.71|284
1633819800000|2021-10-09 22:50:00|21296.96|21176.96|21309.2|21189.2|21309.28|21189.28|21293.21|21173.21|284
1633820100000|2021-10-09 22:55:00|21309.07|21189.07|21321.82|21201.82|21325.21|21205.21|21302.73|21182.73|288
1633820400000|2021-10-09 23:00:00|21322.11|21202.11|21318.57|21198.57|21324.81|21204.81|21313.99|21193.99|288
1633820700000|2021-10-09 23:05:00|21318.3|21198.3|21337.9|21217.9|21338.45|21218.45|21313.16|21193.16|285
1633821000000|2021-10-09 23:10:00|21337.84|21217.84|21350.04|21230.04|21350.97|21230.97|21332.35|21212.35|281
1633821300000|2021-10-09 23:15:00|21350.03|21230.03|21337.8|21217.8|21350.44|21230.44|21337.27|21217.27|277
1633821600000|2021-10-09 23:20:00|21337.66|21217.66|21323.47|21203.47|21341.48|21221.48|21314.22|21194.22|271
1633821900000|2021-10-09 23:25:00|21323.34|21203.34|21304.33|21184.33|21323.36|21203.36|21303.33|21183.33|270
1633822200000|2021-10-09 23:30:00|21305.18|21185.18|21288.53|21168.53|21305.22|21185.22|21283.66|21163.66|271
1633822500000|2021-10-09 23:35:00|21288.34|21168.34|21291.08|21171.08|21293.06|21173.06|21282.85|21162.85|277
1633822800000|2021-10-09 23:40:00|21290.74|21170.74|21292.8|21172.8|21296.49|21176.49|21283.26|21163.26|275
1633823100000|2021-10-09 23:45:00|21292.78|21172.78|21300.57|21180.57|21307.1|21187.1|21289.41|21169.41|282
1633823400000|2021-10-09 23:50:00|21300.72|21180.72|21304.25|21184.25|21325.4|21205.4|21299.24|21179.24|288
1633823700000|2021-10-09 23:55:00|21304.2|21184.2|21277.84|21157.84|21304.24|21184.24|21274.56|21154.56|286
1633824000000|2021-10-10 00:00:00|21278.78|21158.78|21238.25|21118.25|21287.22|21167.22|21235.47|21115.47|296
1633824300000|2021-10-10 00:05:00|21238.55|21118.55|21223.98|21103.98|21238.55|21118.55|21215.47|21095.47|289
1633824600000|2021-10-10 00:10:00|21223.89|21103.89|21215.45|21095.45|21225.42|21105.42|21199.54|21079.54|289
1633824900000|2021-10-10 00:15:00|21216.25|21096.25|21267.42|21147.42|21267.65|21147.65|21213.49|21093.49|290
1633825200000|2021-10-10 00:20:00|21267.72|21147.72|21292.24|21172.24|21296.83|21176.83|21267.65|21147.65|293
1633825500000|2021-10-10 00:25:00|21292.23|21172.23|21285.58|21165.58|21305.89|21185.89|21270.39|21150.39|294
1633825800000|2021-10-10 00:30:00|21285.6|21165.6|21264.33|21144.33|21295.91|21175.91|21263.78|21143.78|292
1633826100000|2021-10-10 00:35:00|21264.29|21144.29|21233.35|21113.35|21265.25|21145.25|21232.73|21112.73|289
1633826400000|2021-10-10 00:40:00|21233.38|21113.38|21233.79|21113.79|21237.21|21117.21|21226.35|21106.35|296
1633826700000|2021-10-10 00:45:00|21234.5|21114.5|21185.96|21065.96|21234.59|21114.59|21184.11|21064.11|286
1633827000000|2021-10-10 00:50:00|21185.24|21065.24|21159.4|21039.4|21190.8|21070.8|21158.85|21038.85|288
1633827300000|2021-10-10 00:55:00|21159.63|21039.63|21174.5|21054.5|21183.59|21063.59|21156.17|21036.17|288
1633827600000|2021-10-10 01:00:00|21174.51|21054.51|21112.98|20992.98|21184.72|21064.72|21112.98|20992.98|295
1633827900000|2021-10-10 01:05:00|21112.35|20992.35|21050.2|20930.2|21112.47|20992.47|21049.63|20929.63|299
1633828200000|2021-10-10 01:10:00|21048.81|20928.81|21048.8|20928.8|21048.81|20928.81|20999.17|20879.17|296
1633828500000|2021-10-10 01:15:00|21048.34|20928.34|21044.99|20924.99|21048.93|20928.93|21011.51|20891.51|297
1633828800000|2021-10-10 01:20:00|21044.91|20924.91|21057.15|20937.15|21068.74|20948.74|21044.17|20924.17|290
1633829100000|2021-10-10 01:25:00|21056.25|20936.25|21007.41|20887.41|21056.25|20936.25|20919.96|20799.96|299
1633829400000|2021-10-10 01:30:00|21006.75|20886.75|20944.72|20824.72|21006.75|20886.75|20942.6|20822.6|295
1633829700000|2021-10-10 01:35:00|20944.98|20824.98|20988.82|20868.82|20988.82|20868.82|20926.01|20806.01|296
1633830000000|2021-10-10 01:40:00|20988.8|20868.8|20962|20842|20990.3|20870.3|20961.54|20841.54|298
1633830300000|2021-10-10 01:45:00|20962.43|20842.43|20984.42|20864.42|21013.04|20893.04|20962.27|20842.27|296
1633830600000|2021-10-10 01:50:00|20984.5|20864.5|21021.54|20901.54|21021.54|20901.54|20984.5|20864.5|296
1633830900000|2021-10-10 01:55:00|21021.48|20901.48|21017.53|20897.53|21029.49|20909.49|21014.87|20894.87|296
1633831200000|2021-10-10 02:00:00|21017.8|20897.8|20955.81|20835.81|21017.94|20897.94|20906.97|20786.97|295
1633831500000|2021-10-10 02:05:00|20956.08|20836.08|21068.73|20948.73|21068.78|20948.78|20956.08|20836.08|299
1633831800000|2021-10-10 02:10:00|21069.19|20949.19|21062.93|20942.93|21085.38|20965.38|21048.31|20928.31|299
1633832100000|2021-10-10 02:15:00|21063|20943|21048.92|20928.92|21063.91|20943.91|21041.77|20921.77|293
1633832400000|2021-10-10 02:20:00|21049.07|20929.07|21031.08|20911.08|21052.46|20932.46|21030.01|20910.01|289
1633832700000|2021-10-10 02:25:00|21031.04|20911.04|21052.49|20932.49|21053.26|20933.26|21009.74|20889.74|294
1633833000000|2021-10-10 02:30:00|21052.38|20932.38|21049.11|20929.11|21060.18|20940.18|21040.03|20920.03|288
1633833300000|2021-10-10 02:35:00|21049.32|20929.32|21028.53|20908.53|21051.3|20931.3|21005.18|20885.18|297
1633833600000|2021-10-10 02:40:00|21028.99|20908.99|21090.87|20970.87|21091.62|20971.62|21028.02|20908.02|297
1633833900000|2021-10-10 02:45:00|21090.69|20970.69|21061.51|20941.51|21090.69|20970.69|21059.77|20939.77|287
1633834200000|2021-10-10 02:50:00|21061.73|20941.73|21099.67|20979.67|21099.67|20979.67|21061.1|20941.1|294
1633834500000|2021-10-10 02:55:00|21099.85|20979.85|21097.87|20977.87|21120.46|21000.46|21095.61|20975.61|293
1633834800000|2021-10-10 03:00:00|21098.03|20978.03|21089.8|20969.8|21101.22|20981.22|21084.07|20964.07|291
1633835100000|2021-10-10 03:05:00|21089.62|20969.62|21090.68|20970.68|21092.2|20972.2|21073.44|20953.44|287
1633835400000|2021-10-10 03:10:00|21090.08|20970.08|21122.09|21002.09|21124.91|21004.91|21090.08|20970.08|282
1633835700000|2021-10-10 03:15:00|21121.99|21001.99|21122.47|21002.47|21131.7|21011.7|21114.57|20994.57|295
1633836000000|2021-10-10 03:20:00|21121.48|21001.48|21157.36|21037.36|21160.23|21040.23|21117.32|20997.32|292
1633836300000|2021-10-10 03:25:00|21158.29|21038.29|21146.37|21026.37|21160.09|21040.09|21143.77|21023.77|291
1633836600000|2021-10-10 03:30:00|21146.4|21026.4|21141.15|21021.15|21151.23|21031.23|21138.42|21018.42|283
1633836900000|2021-10-10 03:35:00|21141.22|21021.22|21145.64|21025.64|21145.64|21025.64|21132.79|21012.79|285
1633837200000|2021-10-10 03:40:00|21145.79|21025.79|21158.24|21038.24|21165.13|21045.13|21145.79|21025.79|288
1633837500000|2021-10-10 03:45:00|21158.31|21038.31|21149.1|21029.1|21176.48|21056.48|21148.29|21028.29|288
1633837800000|2021-10-10 03:50:00|21148.39|21028.39|21153.47|21033.47|21153.47|21033.47|21141.15|21021.15|278
1633838100000|2021-10-10 03:55:00|21152.96|21032.96|21202.53|21082.53|21229.26|21109.26|21152.37|21032.37|294
1633838400000|2021-10-10 04:00:00|21202.06|21082.06|21205.16|21085.16|21213.91|21093.91|21194.52|21074.52|294
1633838700000|2021-10-10 04:05:00|21205.1|21085.1|21217.16|21097.16|21232.16|21112.16|21199.97|21079.97|287
1633839000000|2021-10-10 04:10:00|21217.61|21097.61|21227.12|21107.12|21235.88|21115.88|21217.61|21097.61|278
1633839300000|2021-10-10 04:15:00|21227.17|21107.17|21229.67|21109.67|21242.53|21122.53|21227.17|21107.17|286
1633839600000|2021-10-10 04:20:00|21229.7|21109.7|21219.43|21099.43|21231.86|21111.86|21215.51|21095.51|284
1633839900000|2021-10-10 04:25:00|21219.58|21099.58|21226.99|21106.99|21230.03|21110.03|21218.83|21098.83|277
1633840200000|2021-10-10 04:30:00|21225.82|21105.82|21211.73|21091.73|21228.31|21108.31|21210.67|21090.67|294
1633840500000|2021-10-10 04:35:00|21210.37|21090.37|21145.15|21025.15|21211.61|21091.61|21132.87|21012.87|299
1633840800000|2021-10-10 04:40:00|21145.46|21025.46|21200.29|21080.29|21203.03|21083.03|21116.69|20996.69|293
1633841100000|2021-10-10 04:45:00|21197.9|21077.9|21318.5|21198.5|21326.58|21206.58|21190.14|21070.14|297
1633841400000|2021-10-10 04:50:00|21318.33|21198.33|21346.44|21226.44|21346.59|21226.59|21292.58|21172.58|298
1633841700000|2021-10-10 04:55:00|21349.48|21229.48|21387.41|21267.41|21395.63|21275.63|21349.48|21229.48|300
1633842000000|2021-10-10 05:00:00|21388.04|21268.04|21375.62|21255.62|21431.89|21311.89|21375.62|21255.62|296
1633842300000|2021-10-10 05:05:00|21375.15|21255.15|21384.96|21264.96|21397.18|21277.18|21374.1|21254.1|287
1633842600000|2021-10-10 05:10:00|21385.14|21265.14|21395.06|21275.06|21401.17|21281.17|21379.55|21259.55|291
1633842900000|2021-10-10 05:15:00|21395.07|21275.07|21360.66|21240.66|21395.8|21275.8|21360.66|21240.66|287
1633843200000|2021-10-10 05:20:00|21359.75|21239.75|21305.37|21185.37|21359.75|21239.75|21301.49|21181.49|295
1633843500000|2021-10-10 05:25:00|21306.08|21186.08|21316|21196|21319.54|21199.54|21304.2|21184.2|286
1633843800000|2021-10-10 05:30:00|21315.64|21195.64|21301.83|21181.83|21321.1|21201.1|21293.35|21173.35|283
1633844100000|2021-10-10 05:35:00|21301.18|21181.18|21326.46|21206.46|21326.63|21206.63|21298.24|21178.24|276
1633844400000|2021-10-10 05:40:00|21326.55|21206.55|21330.84|21210.84|21339|21219|21323.57|21203.57|284
1633844700000|2021-10-10 05:45:00|21331.22|21211.22|21331.17|21211.17|21336.33|21216.33|21326.02|21206.02|284
1633845000000|2021-10-10 05:50:00|21331.13|21211.13|21358.08|21238.08|21363.17|21243.17|21323.71|21203.71|294
1633845300000|2021-10-10 05:55:00|21357.85|21237.85|21330.84|21210.84|21359.06|21239.06|21325.47|21205.47|287
1633845600000|2021-10-10 06:00:00|21330.46|21210.46|21342.78|21222.78|21351.79|21231.79|21328.82|21208.82|299
1633845900000|2021-10-10 06:05:00|21342.65|21222.65|21365.23|21245.23|21365.35|21245.35|21342.65|21222.65|291
1633846200000|2021-10-10 06:10:00|21365.68|21245.68|21398.58|21278.58|21401.14|21281.14|21365.68|21245.68|287
1633846500000|2021-10-10 06:15:00|21401.82|21281.82|21422.26|21302.26|21443.31|21323.31|21401.82|21281.82|296
1633846800000|2021-10-10 06:20:00|21422.28|21302.28|21419.71|21299.71|21437.42|21317.42|21413.69|21293.69|297
1633847100000|2021-10-10 06:25:00|21418.49|21298.49|21415.57|21295.57|21423.56|21303.56|21411.63|21291.63|291
1633847400000|2021-10-10 06:30:00|21415.42|21295.42|21402.45|21282.45|21420.11|21300.11|21401.15|21281.15|296
1633847700000|2021-10-10 06:35:00|21401.97|21281.97|21397.08|21277.08|21408.49|21288.49|21396.25|21276.25|284
1633848000000|2021-10-10 06:40:00|21397.27|21277.27|21382.63|21262.63|21399.59|21279.59|21377.59|21257.59|288
1633848300000|2021-10-10 06:45:00|21383.41|21263.41|21397.66|21277.66|21399.41|21279.41|21381.24|21261.24|291
1633848600000|2021-10-10 06:50:00|21398.48|21278.48|21421.48|21301.48|21423.53|21303.53|21398.19|21278.19|288
1633848900000|2021-10-10 06:55:00|21421.56|21301.56|21429.92|21309.92|21431.88|21311.88|21420.59|21300.59|284
1633849200000|2021-10-10 07:00:00|21429.76|21309.76|21431.71|21311.71|21448.69|21328.69|21429.76|21309.76|289
1633849500000|2021-10-10 07:05:00|21431.8|21311.8|21415.63|21295.63|21433.09|21313.09|21406.68|21286.68|285
1633849800000|2021-10-10 07:10:00|21415.56|21295.56|21418|21298|21432.1|21312.1|21410.78|21290.78|284
1633850100000|2021-10-10 07:15:00|21418.31|21298.31|21429.12|21309.12|21443.04|21323.04|21418.1|21298.1|281
1633850400000|2021-10-10 07:20:00|21428.53|21308.53|21370.28|21250.28|21429.88|21309.88|21366.08|21246.08|283
1633850700000|2021-10-10 07:25:00|21370.15|21250.15|21364.33|21244.33|21370.2|21250.2|21346.67|21226.67|287
1633851000000|2021-10-10 07:30:00|21364.32|21244.32|21357.53|21237.53|21365.53|21245.53|21346.67|21226.67|286
1633851300000|2021-10-10 07:35:00|21357|21237|21369.42|21249.42|21380.87|21260.87|21355.57|21235.57|278
1633851600000|2021-10-10 07:40:00|21369.61|21249.61|21371.56|21251.56|21373.85|21253.85|21365.71|21245.71|283
1633851900000|2021-10-10 07:45:00|21371.44|21251.44|21352.93|21232.93|21376.24|21256.24|21344.65|21224.65|289
1633852200000|2021-10-10 07:50:00|21352.07|21232.07|21352.33|21232.33|21359.44|21239.44|21342.97|21222.97|287
1633852500000|2021-10-10 07:55:00|21352.68|21232.68|21379.34|21259.34|21380.47|21260.47|21349.99|21229.99|285
1633852800000|2021-10-10 08:00:00|21379.5|21259.5|21358.75|21238.75|21395.58|21275.58|21358.75|21238.75|291
1633853100000|2021-10-10 08:05:00|21358.73|21238.73|21391.67|21271.67|21393.78|21273.78|21353.16|21233.16|289
1633853400000|2021-10-10 08:10:00|21391.34|21271.34|21379.08|21259.08|21395.53|21275.53|21374.41|21254.41|286
1633853700000|2021-10-10 08:15:00|21379.05|21259.05|21368.05|21248.05|21379.05|21259.05|21366.06|21246.06|288
1633854000000|2021-10-10 08:20:00|21368.18|21248.18|21388.72|21268.72|21413.33|21293.33|21368.06|21248.06|292
1633854300000|2021-10-10 08:25:00|21387.7|21267.7|21403.11|21283.11|21403.41|21283.41|21387.7|21267.7|273
1633854600000|2021-10-10 08:30:00|21403.3|21283.3|21419.61|21299.61|21438.85|21318.85|21403.04|21283.04|286
1633854900000|2021-10-10 08:35:00|21419.47|21299.47|21411.25|21291.25|21420.68|21300.68|21400.05|21280.05|286
1633855200000|2021-10-10 08:40:00|21411.06|21291.06|21416.3|21296.3|21418.05|21298.05|21399.57|21279.57|281
1633855500000|2021-10-10 08:45:00|21416.73|21296.73|21429.79|21309.79|21434.71|21314.71|21416.73|21296.73|287
1633855800000|2021-10-10 08:50:00|21429.76|21309.76|21398.16|21278.16|21430.97|21310.97|21397.45|21277.45|296
1633856100000|2021-10-10 08:55:00|21398.19|21278.19|21403.02|21283.02|21417.5|21297.5|21389.73|21269.73|285
1633856400000|2021-10-10 09:00:00|21403.1|21283.1|21396.18|21276.18|21414.07|21294.07|21389.6|21269.6|289
1633856700000|2021-10-10 09:05:00|21396.27|21276.27|21346.12|21226.12|21401.92|21281.92|21346.12|21226.12|285
1633857000000|2021-10-10 09:10:00|21346.11|21226.11|21268.61|21148.61|21352.86|21232.86|21221.54|21101.54|297
1633857300000|2021-10-10 09:15:00|21268.88|21148.88|21245.55|21125.55|21281.31|21161.31|21178.47|21058.47|296
1633857600000|2021-10-10 09:20:00|21244.77|21124.77|21288.89|21168.89|21288.99|21168.99|21244.38|21124.38|295
1633857900000|2021-10-10 09:25:00|21288.95|21168.95|21257.23|21137.23|21293.22|21173.22|21247.46|21127.46|295
1633858200000|2021-10-10 09:30:00|21257.51|21137.51|21229.59|21109.59|21264.22|21144.22|21226.56|21106.56|292
1633858500000|2021-10-10 09:35:00|21229.68|21109.68|21197.33|21077.33|21233.54|21113.54|21185.21|21065.21|290
1633858800000|2021-10-10 09:40:00|21197.42|21077.42|21210.18|21090.18|21224.84|21104.84|21197.42|21077.42|288
1633859100000|2021-10-10 09:45:00|21210.47|21090.47|21215.68|21095.68|21216.36|21096.36|21184.62|21064.62|286
1633859400000|2021-10-10 09:50:00|21216.23|21096.23|21227.38|21107.38|21241.54|21121.54|21216.23|21096.23|285
1633859700000|2021-10-10 09:55:00|21227.37|21107.37|21242.48|21122.48|21243.39|21123.39|21225.58|21105.58|288
1633860000000|2021-10-10 10:00:00|21242.54|21122.54|21215|21095|21245.5|21125.5|21174.4|21054.4|293
1633860300000|2021-10-10 10:05:00|21216.26|21096.26|21264.34|21144.34|21264.8|21144.8|21212.91|21092.91|287
1633860600000|2021-10-10 10:10:00|21264.32|21144.32|21258.85|21138.85|21264.55|21144.55|21246.59|21126.59|288
1633860900000|2021-10-10 10:15:00|21258.86|21138.86|21247.88|21127.88|21259.95|21139.95|21245.89|21125.89|276
1633861200000|2021-10-10 10:20:00|21247.64|21127.64|21252.48|21132.48|21258.76|21138.76|21242.98|21122.98|283
1633861500000|2021-10-10 10:25:00|21252.51|21132.51|21260.06|21140.06|21260.06|21140.06|21247.32|21127.32|285
1633861800000|2021-10-10 10:30:00|21258.73|21138.73|21231.48|21111.48|21260.3|21140.3|21229.93|21109.93|289
1633862100000|2021-10-10 10:35:00|21231.82|21111.82|21232.51|21112.51|21236.76|21116.76|21223.63|21103.63|270
1633862400000|2021-10-10 10:40:00|21232.68|21112.68|21248.09|21128.09|21248.11|21128.11|21231.83|21111.83|287
1633862700000|2021-10-10 10:45:00|21248.1|21128.1|21245.34|21125.34|21255.1|21135.1|21244.73|21124.73|289
1633863000000|2021-10-10 10:50:00|21245.38|21125.38|21207.83|21087.83|21245.42|21125.42|21207.83|21087.83|290
1633863300000|2021-10-10 10:55:00|21207.31|21087.31|21225.11|21105.11|21230.49|21110.49|21196.81|21076.81|287
1633863600000|2021-10-10 11:00:00|21224.67|21104.67|21199.22|21079.22|21229.67|21109.67|21194.69|21074.69|283
1633863900000|2021-10-10 11:05:00|21199.19|21079.19|21148.59|21028.59|21199.19|21079.19|21141.16|21021.16|286
1633864200000|2021-10-10 11:10:00|21149.25|21029.25|21147.78|21027.78|21161.23|21041.23|21145.53|21025.53|291
1633864500000|2021-10-10 11:15:00|21147.7|21027.7|21172.34|21052.34|21172.47|21052.47|21146.92|21026.92|289
1633864800000|2021-10-10 11:20:00|21172.02|21052.02|21175.77|21055.77|21184.19|21064.19|21162.48|21042.48|285
1633865100000|2021-10-10 11:25:00|21175.92|21055.92|21196.17|21076.17|21196.42|21076.42|21171.44|21051.44|284
1633865400000|2021-10-10 11:30:00|21196.4|21076.4|21221.27|21101.27|21226.62|21106.62|21196.27|21076.27|290
1633865700000|2021-10-10 11:35:00|21221.1|21101.1|21251.48|21131.48|21253.14|21133.14|21221.1|21101.1|286
1633866000000|2021-10-10 11:40:00|21251.23|21131.23|21263.04|21143.04|21264.83|21144.83|21251.12|21131.12|291
1633866300000|2021-10-10 11:45:00|21263.28|21143.28|21248.78|21128.78|21274.52|21154.52|21248.01|21128.01|279
1633866600000|2021-10-10 11:50:00|21248.92|21128.92|21235.84|21115.84|21249.7|21129.7|21232.1|21112.1|286
1633866900000|2021-10-10 11:55:00|21235.75|21115.75|21240.86|21120.86|21243.26|21123.26|21224.62|21104.62|281
1633867200000|2021-10-10 12:00:00|21240.62|21120.62|21213.45|21093.45|21253.13|21133.13|21210.13|21090.13|289
1633867500000|2021-10-10 12:05:00|21213.39|21093.39|21196.2|21076.2|21213.83|21093.83|21186.99|21066.99|284
1633867800000|2021-10-10 12:10:00|21195.83|21075.83|21181.85|21061.85|21203.95|21083.95|21181.85|21061.85|290
1633868100000|2021-10-10 12:15:00|21181.65|21061.65|21119.66|20999.66|21181.65|21061.65|21114.92|20994.92|298
1633868400000|2021-10-10 12:20:00|21119.65|20999.65|21081.39|20961.39|21120.67|21000.67|21081.03|20961.03|287
1633868700000|2021-10-10 12:25:00|21081.35|20961.35|21095.58|20975.58|21105.45|20985.45|21072.33|20952.33|290
1633869000000|2021-10-10 12:30:00|21095.52|20975.52|21125.76|21005.76|21125.76|21005.76|21083.94|20963.94|289
1633869300000|2021-10-10 12:35:00|21127.7|21007.7|21130.66|21010.66|21132.52|21012.52|21113.62|20993.62|287
1633869600000|2021-10-10 12:40:00|21130.6|21010.6|21123.32|21003.32|21132.49|21012.49|21123.32|21003.32|281
1633869900000|2021-10-10 12:45:00|21123.34|21003.34|21167.02|21047.02|21167.02|21047.02|21123.18|21003.18|278
1633870200000|2021-10-10 12:50:00|21167.2|21047.2|21144.74|21024.74|21178.13|21058.13|21144.74|21024.74|280
1633870500000|2021-10-10 12:55:00|21143.39|21023.39|21136.92|21016.92|21143.39|21023.39|21112.52|20992.52|286
1633870800000|2021-10-10 13:00:00|21136.94|21016.94|21113.83|20993.83|21160.26|21040.26|21113.83|20993.83|289
1633871100000|2021-10-10 13:05:00|21113.67|20993.67|21122.83|21002.83|21122.83|21002.83|21100.74|20980.74|277
1633871400000|2021-10-10 13:10:00|21120.5|21000.5|21196.06|21076.06|21212.77|21092.77|21061.25|20941.25|294
1633871700000|2021-10-10 13:15:00|21196.13|21076.13|21254.74|21134.74|21254.74|21134.74|21186.09|21066.09|296
1633872000000|2021-10-10 13:20:00|21254.73|21134.73|21248.43|21128.43|21277.66|21157.66|21243.1|21123.1|296
1633872300000|2021-10-10 13:25:00|21248.76|21128.76|21222.78|21102.78|21250.21|21130.21|21219.98|21099.98|289
1633872600000|2021-10-10 13:30:00|21222.35|21102.35|21224.27|21104.27|21242.55|21122.55|21220.24|21100.24|296
1633872900000|2021-10-10 13:35:00|21224.87|21104.87|21178.74|21058.74|21227.13|21107.13|21176.13|21056.13|294
1633873200000|2021-10-10 13:40:00|21178.32|21058.32|21192.91|21072.91|21196.49|21076.49|21177.57|21057.57|282
1633873500000|2021-10-10 13:45:00|21193.22|21073.22|21204.67|21084.67|21209.15|21089.15|21188.63|21068.63|288
1633873800000|2021-10-10 13:50:00|21204.98|21084.98|21217.68|21097.68|21217.99|21097.99|21201.93|21081.93|273
1633874100000|2021-10-10 13:55:00|21217.61|21097.61|21190.84|21070.84|21219.24|21099.24|21186.53|21066.53|277
1633874400000|2021-10-10 14:00:00|21190.92|21070.92|21191.5|21071.5|21216.42|21096.42|21184.21|21064.21|289
1633874700000|2021-10-10 14:05:00|21191.78|21071.78|21236.98|21116.98|21238.33|21118.33|21191.58|21071.58|285
1633875000000|2021-10-10 14:10:00|21236.99|21116.99|21240.4|21120.4|21254.6|21134.6|21236.51|21116.51|289
1633875300000|2021-10-10 14:15:00|21240.92|21120.92|21295.07|21175.07|21300.78|21180.78|21236.97|21116.97|288
1633875600000|2021-10-10 14:20:00|21293.12|21173.12|21284.26|21164.26|21296.42|21176.42|21279.56|21159.56|275
1633875900000|2021-10-10 14:25:00|21285.94|21165.94|21256.46|21136.46|21285.94|21165.94|21256.46|21136.46|281
1633876200000|2021-10-10 14:30:00|21256.44|21136.44|21237.48|21117.48|21256.44|21136.44|21229.59|21109.59|290
1633876500000|2021-10-10 14:35:00|21237.49|21117.49|21204.97|21084.97|21237.5|21117.5|21204.97|21084.97|280
1633876800000|2021-10-10 14:40:00|21204.86|21084.86|21197.55|21077.55|21206.68|21086.68|21185.95|21065.95|289
1633877100000|2021-10-10 14:45:00|21197.4|21077.4|21196.87|21076.87|21213.73|21093.73|21196.54|21076.54|286
1633877400000|2021-10-10 14:50:00|21196.86|21076.86|21212.14|21092.14|21212.14|21092.14|21181.02|21061.02|283
1633877700000|2021-10-10 14:55:00|21211.92|21091.92|21194.73|21074.73|21215.66|21095.66|21194.73|21074.73|285
1633878000000|2021-10-10 15:00:00|21194.93|21074.93|21122.97|21002.97|21194.93|21074.93|21122.97|21002.97|292
1633878300000|2021-10-10 15:05:00|21122.21|21002.21|21136.76|21016.76|21152.67|21032.67|21120.06|21000.06|291
1633878600000|2021-10-10 15:10:00|21136.59|21016.59|21163.93|21043.93|21168.11|21048.11|21135.2|21015.2|285
1633878900000|2021-10-10 15:15:00|21163.69|21043.69|21133.33|21013.33|21179.94|21059.94|21133.33|21013.33|286
1633879200000|2021-10-10 15:20:00|21134.55|21014.55|21158.83|21038.83|21160.41|21040.41|21131.22|21011.22|285
1633879500000|2021-10-10 15:25:00|21158.51|21038.51|21166.44|21046.44|21167.57|21047.57|21154.4|21034.4|286
1633879800000|2021-10-10 15:30:00|21166.53|21046.53|21180.16|21060.16|21180.67|21060.67|21164.43|21044.43|287
1633880100000|2021-10-10 15:35:00|21180.19|21060.19|21203.27|21083.27|21203.27|21083.27|21179.99|21059.99|287
1633880400000|2021-10-10 15:40:00|21203.06|21083.06|21221.43|21101.43|21221.43|21101.43|21203.06|21083.06|292
1633880700000|2021-10-10 15:45:00|21223|21103|21223.37|21103.37|21255.98|21135.98|21222.51|21102.51|296
1633881000000|2021-10-10 15:50:00|21224.05|21104.05|21230.4|21110.4|21230.4|21110.4|21222.32|21102.32|290
1633881300000|2021-10-10 15:55:00|21229.79|21109.79|21231.4|21111.4|21259.71|21139.71|21227.86|21107.86|290
1633881600000|2021-10-10 16:00:00|21231.34|21111.34|21236.72|21116.72|21250.19|21130.19|21228.78|21108.78|293
1633881900000|2021-10-10 16:05:00|21235.58|21115.58|21201|21081|21237.06|21117.06|21201|21081|293
1633882200000|2021-10-10 16:10:00|21200.9|21080.9|21193.31|21073.31|21205.21|21085.21|21179.88|21059.88|289
1633882500000|2021-10-10 16:15:00|21194.01|21074.01|21166.24|21046.24|21195.69|21075.69|21166.06|21046.06|283
1633882800000|2021-10-10 16:20:00|21165.26|21045.26|21141.66|21021.66|21165.79|21045.79|21135.84|21015.84|295
1633883100000|2021-10-10 16:25:00|21142.02|21022.02|21113.55|20993.55|21142.69|21022.69|21109.52|20989.52|294
1633883400000|2021-10-10 16:30:00|21113.36|20993.36|21109.51|20989.51|21124.06|21004.06|21106.98|20986.98|289
1633883700000|2021-10-10 16:35:00|21109.15|20989.15|21116.32|20996.32|21117.81|20997.81|21100.92|20980.92|286
1633884000000|2021-10-10 16:40:00|21117.09|20997.09|21167.01|21047.01|21167.12|21047.12|21117.06|20997.06|290
1633884300000|2021-10-10 16:45:00|21167.51|21047.51|21166.16|21046.16|21176.74|21056.74|21163.42|21043.42|290
1633884600000|2021-10-10 16:50:00|21165.92|21045.92|21150.48|21030.48|21169.49|21049.49|21149.34|21029.34|283
1633884900000|2021-10-10 16:55:00|21150.54|21030.54|21175.61|21055.61|21177.84|21057.84|21146.13|21026.13|285
1633885200000|2021-10-10 17:00:00|21175.46|21055.46|21094.67|20974.67|21176.97|21056.97|21094.6|20974.6|292
1633885500000|2021-10-10 17:05:00|21094.63|20974.63|21069.75|20949.75|21094.63|20974.63|21058.1|20938.1|296
1633885800000|2021-10-10 17:10:00|21069.89|20949.89|21039.59|20919.59|21069.89|20949.89|21032.62|20912.62|290
1633886100000|2021-10-10 17:15:00|21039.82|20919.82|20993.62|20873.62|21039.82|20919.82|20973.96|20853.96|295
1633886400000|2021-10-10 17:20:00|20993.47|20873.47|20993.16|20873.16|20998.85|20878.85|20981.9|20861.9|298
1633886700000|2021-10-10 17:25:00|20994.49|20874.49|21027.8|20907.8|21043.15|20923.15|20992.14|20872.14|292
1633887000000|2021-10-10 17:30:00|21027.83|20907.83|21000.34|20880.34|21027.95|20907.95|20988.18|20868.18|295
1633887300000|2021-10-10 17:35:00|20999.4|20879.4|21057.23|20937.23|21058.61|20938.61|20999.14|20879.14|296
1633887600000|2021-10-10 17:40:00|21057.22|20937.22|21061.85|20941.85|21070.19|20950.19|21055.05|20935.05|286
1633887900000|2021-10-10 17:45:00|21060.99|20940.99|21068.45|20948.45|21072.52|20952.52|21052.5|20932.5|288
1633888200000|2021-10-10 17:50:00|21068.27|20948.27|21081.7|20961.7|21081.79|20961.79|21067.9|20947.9|286
1633888500000|2021-10-10 17:55:00|21081.19|20961.19|21090.88|20970.88|21097.72|20977.72|21081.19|20961.19|294
1633888800000|2021-10-10 18:00:00|21090.72|20970.72|21037.46|20917.46|21090.72|20970.72|21036.72|20916.72|289
1633889100000|2021-10-10 18:05:00|21037.58|20917.58|21064.5|20944.5|21095.69|20975.69|21034.36|20914.36|295
1633889400000|2021-10-10 18:10:00|21061.74|20941.74|20997.17|20877.17|21061.94|20941.94|20985.81|20865.81|294
1633889700000|2021-10-10 18:15:00|20997.94|20877.94|21063.19|20943.19|21071.57|20951.57|20997.94|20877.94|291
1633890000000|2021-10-10 18:20:00|21062.95|20942.95|21016.24|20896.24|21068.41|20948.41|21014.68|20894.68|287
1633890300000|2021-10-10 18:25:00|21016.35|20896.35|21026.39|20906.39|21028.31|20908.31|21002.49|20882.49|291
1633890600000|2021-10-10 18:30:00|21027.21|20907.21|21067.65|20947.65|21069.99|20949.99|21026.56|20906.56|296
1633890900000|2021-10-10 18:35:00|21066.74|20946.74|21074.93|20954.93|21084.58|20964.58|21065.12|20945.12|276
1633891200000|2021-10-10 18:40:00|21074.98|20954.98|21038.88|20918.88|21074.98|20954.98|21037.02|20917.02|279
1633891500000|2021-10-10 18:45:00|21038.76|20918.76|21072.12|20952.12|21078.51|20958.51|21037.81|20917.81|293
1633891800000|2021-10-10 18:50:00|21071.88|20951.88|21061.46|20941.46|21079.74|20959.74|21061.46|20941.46|279
1633892100000|2021-10-10 18:55:00|21060.04|20940.04|21089.81|20969.81|21089.81|20969.81|21059.75|20939.75|274
1633892400000|2021-10-10 19:00:00|21090.13|20970.13|21106.83|20986.83|21111.98|20991.98|21086.4|20966.4|291
1633892700000|2021-10-10 19:05:00|21105.35|20985.35|21085.65|20965.65|21110.47|20990.47|21085.18|20965.18|288
1633893000000|2021-10-10 19:10:00|21083.44|20963.44|21095.51|20975.51|21099.1|20979.1|21079.42|20959.42|292
1633893300000|2021-10-10 19:15:00|21095.68|20975.68|21085.89|20965.89|21108.35|20988.35|21084.99|20964.99|291
1633893600000|2021-10-10 19:20:00|21086.64|20966.64|21079.74|20959.74|21087.04|20967.04|21075.13|20955.13|282
1633893900000|2021-10-10 19:25:00|21079.83|20959.83|21107.68|20987.68|21108.9|20988.9|21079.73|20959.73|284
1633894200000|2021-10-10 19:30:00|21108.51|20988.51|21123.52|21003.52|21126.84|21006.84|21108.51|20988.51|296
1633894500000|2021-10-10 19:35:00|21123.2|21003.2|21139|21011|21139.98|21011.98|21122.98|20997.75|290
1633894800000|2021-10-10 19:40:00|21139.53|21011.53|21120.78|20992.78|21140.64|21012.64|21115.53|20987.53|289
1633895100000|2021-10-10 19:45:00|21120.79|20992.79|21110.47|20982.47|21126.38|20998.38|21102.91|20974.91|282
1633895400000|2021-10-10 19:50:00|21110.68|20982.68|21080.17|20952.17|21130.32|21002.32|21079.74|20951.74|292
1633895700000|2021-10-10 19:55:00|21080.41|20952.41|21107.61|20979.61|21118.17|20990.17|21076.51|20948.51|287
1633896000000|2021-10-10 20:00:00|21107.24|20979.24|21080.18|20952.18|21128.87|21000.87|21080.18|20952.18|295
1633896300000|2021-10-10 20:05:00|21080.28|20952.28|21063.8|20935.8|21084.55|20956.55|21062.85|20934.85|294
1633896600000|2021-10-10 20:10:00|21063.58|20935.58|21155.36|21027.36|21155.36|21027.36|21060.43|20932.43|297
1633896900000|2021-10-10 20:15:00|21155.93|21027.93|21198.33|21070.33|21204.89|21076.89|21155.93|21027.93|297
1633897200000|2021-10-10 20:20:00|21198.84|21070.84|21212.51|21084.51|21230.79|21102.79|21197.49|21069.49|297
1633897500000|2021-10-10 20:25:00|21212.29|21084.29|21279.61|21151.61|21343.06|21215.06|21212.29|21084.29|298
1633897800000|2021-10-10 20:30:00|21279.33|21151.33|21229.9|21101.9|21333.94|21205.94|21178.19|21050.19|298
1633898100000|2021-10-10 20:35:00|21229.86|21101.86|21113.07|20985.07|21229.86|21101.86|21060.12|20932.12|300
1633898400000|2021-10-10 20:40:00|21113.61|20985.61|21126.82|20998.82|21133.17|21005.17|21109.13|20981.13|239
1633899000000|2021-10-10 20:50:00|21045.42|20917.42|21042.51|20914.51|21049.1|20921.1|21015.19|20887.19|223
1633899300000|2021-10-10 20:55:00|21042.54|20914.54|21033.3|20905.3|21051.08|20923.08|21022.49|20894.49|298
1633899600000|2021-10-10 21:00:00|21031.44|20903.44|20756.76|20636.76|21031.67|20903.67|20756.76|20636.76|299
1633899900000|2021-10-10 21:05:00|20750.57|20630.57|20777.33|20657.33|20794.28|20674.28|20696.11|20576.11|300
1633900200000|2021-10-10 21:10:00|20777.4|20657.4|20750.96|20630.96|20778.98|20658.98|20747.79|20627.79|296
1633900500000|2021-10-10 21:15:00|20750.01|20630.01|20619.1|20499.1|20750.01|20630.01|20536.52|20416.52|300
1633900800000|2021-10-10 21:20:00|20618.05|20498.05|20634.46|20514.46|20662.38|20542.38|20608.86|20488.86|297
1633901100000|2021-10-10 21:25:00|20634.89|20514.89|20657.96|20537.96|20678.4|20558.4|20625.05|20505.05|288
1633901400000|2021-10-10 21:30:00|20657.5|20537.5|20728.57|20608.57|20728.57|20608.57|20652.36|20532.36|296
1633901700000|2021-10-10 21:35:00|20729.05|20609.05|20747.77|20627.77|20754.05|20634.05|20729.05|20609.05|285
1633902000000|2021-10-10 21:40:00|20747.7|20627.7|20770.93|20650.93|20773.74|20653.74|20730.47|20610.47|288
1633902300000|2021-10-10 21:45:00|20770.05|20650.05|20770.63|20650.63|20785.19|20665.19|20763.03|20643.03|287
1633902600000|2021-10-10 21:50:00|20770.94|20650.94|20743.94|20623.94|20771.76|20651.76|20740.71|20620.71|291
1633902900000|2021-10-10 21:55:00|20744.02|20624.02|20715.08|20595.08|20745.35|20625.35|20715.08|20595.08|284
1633903200000|2021-10-10 22:00:00|20715.83|20595.83|20698.85|20578.85|20716.45|20596.45|20668.49|20548.49|295
1633903500000|2021-10-10 22:05:00|20698.48|20578.48|20636.28|20516.28|20698.48|20578.48|20613.15|20493.15|298
1633903800000|2021-10-10 22:10:00|20635.96|20515.96|20670.59|20550.59|20678.66|20558.66|20635.96|20515.96|297
1633904100000|2021-10-10 22:15:00|20669.33|20549.33|20638.34|20518.34|20669.33|20549.33|20632.75|20512.75|296
1633904400000|2021-10-10 22:20:00|20638.35|20518.35|20690.47|20570.47|20692.15|20572.15|20637.8|20517.8|292
1633904700000|2021-10-10 22:25:00|20690.58|20570.58|20653.47|20533.47|20697.8|20577.8|20653.3|20533.3|289
1633905000000|2021-10-10 22:30:00|20654.27|20534.27|20630.91|20510.91|20654.56|20534.56|20630.91|20510.91|290
1633905300000|2021-10-10 22:35:00|20630.9|20510.9|20609.26|20489.26|20633.83|20513.83|20608.3|20488.3|288
1633905600000|2021-10-10 22:40:00|20609.57|20489.57|20655.19|20535.19|20656.56|20536.56|20583.21|20463.21|296
1633905900000|2021-10-10 22:45:00|20654.09|20534.09|20686.29|20566.29|20687.81|20567.81|20648.62|20528.62|295
1633906200000|2021-10-10 22:50:00|20686.4|20566.4|20782.78|20662.78|20782.78|20662.78|20685.67|20565.67|291
1633906500000|2021-10-10 22:55:00|20782.98|20662.98|20794.57|20674.57|20797.06|20677.06|20770.56|20650.56|293
1633906800000|2021-10-10 23:00:00|20794.49|20674.49|20785.59|20665.59|20813.51|20693.51|20785.59|20665.59|293
1633907100000|2021-10-10 23:05:00|20785.82|20665.82|20741.91|20621.91|20786.15|20666.15|20741.67|20621.67|290
1633907400000|2021-10-10 23:10:00|20741.99|20621.99|20733.58|20613.58|20747.22|20627.22|20733.58|20613.58|289
1633907700000|2021-10-10 23:15:00|20733.55|20613.55|20718.4|20598.4|20744.72|20624.72|20714.5|20594.5|295
1633908000000|2021-10-10 23:20:00|20718.04|20598.04|20736.69|20616.69|20739.56|20619.56|20706.36|20586.36|289
1633908300000|2021-10-10 23:25:00|20736.79|20616.79|20684.56|20564.56|20736.79|20616.79|20684.52|20564.52|283
1633908600000|2021-10-10 23:30:00|20684.51|20564.51|20632.95|20512.95|20689.47|20569.47|20632.88|20512.88|287
1633908900000|2021-10-10 23:35:00|20632.65|20512.65|20588.8|20468.8|20632.65|20512.65|20568.53|20448.53|293
1633909200000|2021-10-10 23:40:00|20588.59|20468.59|20559.86|20439.86|20596.74|20476.74|20531.91|20411.91|297
1633909500000|2021-10-10 23:45:00|20560.27|20440.27|20539.89|20419.89|20578.96|20458.96|20538.45|20418.45|296
1633909800000|2021-10-10 23:50:00|20538.6|20418.6|20580.85|20460.85|20599.75|20479.75|20490.86|20370.86|297
1633910100000|2021-10-10 23:55:00|20580.61|20460.61|20579.56|20459.56|20615.53|20495.53|20569.32|20449.32|294
1633910400000|2021-10-11 00:00:00|20579.38|20459.38|20454.95|20334.95|20579.38|20459.38|20385.15|20265.15|297
1633910700000|2021-10-11 00:05:00|20454.39|20334.39|20645.87|20525.87|20645.87|20525.87|20453.74|20333.74|298
1633911000000|2021-10-11 00:10:00|20645.83|20525.83|20585.51|20465.51|20679.65|20559.65|20585.51|20465.51|295
1633911300000|2021-10-11 00:15:00|20586.05|20466.05|20530.33|20410.33|20597.34|20477.34|20530.33|20410.33|298
1633911600000|2021-10-11 00:20:00|20529.87|20409.87|20489.27|20369.27|20529.87|20409.87|20489.27|20369.27|297
1633911900000|2021-10-11 00:25:00|20488.92|20368.92|20542.54|20422.54|20542.54|20422.54|20471.03|20351.03|297
1633912200000|2021-10-11 00:30:00|20543.1|20423.1|20662.54|20542.54|20662.54|20542.54|20543.1|20423.1|298
1633912500000|2021-10-11 00:35:00|20662.99|20542.99|20690.38|20570.38|20692.21|20572.21|20652.95|20532.95|291
1633912800000|2021-10-11 00:40:00|20691.7|20571.7|20683.49|20563.49|20696.3|20576.3|20673.26|20553.26|295
1633913100000|2021-10-11 00:45:00|20683.92|20563.92|20682.42|20562.42|20710.58|20590.58|20682.39|20562.39|295
1633913400000|2021-10-11 00:50:00|20682.43|20562.43|20708.03|20588.03|20708.03|20588.03|20667.66|20547.66|295
1633913700000|2021-10-11 00:55:00|20710.83|20590.83|20746.39|20626.39|20760.69|20640.69|20710.83|20590.83|297
1633914000000|2021-10-11 01:00:00|20747.06|20627.06|20725.68|20605.68|20747.36|20627.36|20710.64|20590.64|292
1633914300000|2021-10-11 01:05:00|20725.26|20605.26|20788.57|20668.57|20788.69|20668.69|20723.8|20603.8|294
1633914600000|2021-10-11 01:10:00|20789.17|20669.17|20831.22|20711.22|20832.89|20712.89|20788.96|20668.96|294
1633914900000|2021-10-11 01:15:00|20830.32|20710.32|20830.6|20710.6|20851.84|20731.84|20827.35|20707.35|295
1633915200000|2021-10-11 01:20:00|20830.78|20710.78|20866.64|20746.64|20866.83|20746.83|20814.57|20694.57|292
1633915500000|2021-10-11 01:25:00|20866.79|20746.79|20898.68|20778.68|20898.71|20778.71|20860.16|20740.16|296
1633915800000|2021-10-11 01:30:00|20898.56|20778.56|20855|20735|20898.56|20778.56|20854.9|20734.9|291
1633916100000|2021-10-11 01:35:00|20854.14|20734.14|20841.12|20721.12|20871.3|20751.3|20840.76|20720.76|290
1633916400000|2021-10-11 01:40:00|20840.93|20720.93|20840.31|20720.31|20842.44|20722.44|20831.76|20711.76|292
1633916700000|2021-10-11 01:45:00|20840.79|20720.79|20814.37|20694.37|20843.98|20723.98|20813.58|20693.58|288
1633917000000|2021-10-11 01:50:00|20814.47|20694.47|20813.83|20693.83|20816.42|20696.42|20794.68|20674.68|292
1633917300000|2021-10-11 01:55:00|20813.53|20693.53|20787.71|20667.71|20820.79|20700.79|20787.71|20667.71|283
1633917600000|2021-10-11 02:00:00|20786.21|20666.21|20825.4|20705.4|20827.48|20707.48|20784.06|20664.06|287
1633917900000|2021-10-11 02:05:00|20825.72|20705.72|20839.69|20719.69|20840.7|20720.7|20813.68|20693.68|279
1633918200000|2021-10-11 02:10:00|20839.81|20719.81|20812.95|20692.95|20839.81|20719.81|20803.34|20683.34|288
1633918500000|2021-10-11 02:15:00|20813.43|20693.43|20811.42|20691.42|20820.77|20700.77|20802.87|20682.87|274
1633918800000|2021-10-11 02:20:00|20810.54|20690.54|20835.22|20715.22|20835.23|20715.23|20804.71|20684.71|272
1633919100000|2021-10-11 02:25:00|20835.07|20715.07|20818.76|20698.76|20836.58|20716.58|20818.76|20698.76|279
1633919400000|2021-10-11 02:30:00|20818.96|20698.96|20833.86|20713.86|20837.27|20717.27|20811.69|20691.69|273
1633919700000|2021-10-11 02:35:00|20834.07|20714.07|20826.29|20706.29|20837.4|20717.4|20812.66|20692.66|277
1633920000000|2021-10-11 02:40:00|20826.08|20706.08|20837.85|20717.85|20842.85|20722.85|20825.97|20705.97|260
1633920300000|2021-10-11 02:45:00|20837.89|20717.89|20827.23|20707.23|20838.56|20718.56|20817.93|20697.93|271
1633920600000|2021-10-11 02:50:00|20827.43|20707.43|20885.81|20765.81|20889.98|20769.98|20827.43|20707.43|292
1633920900000|2021-10-11 02:55:00|20885.67|20765.67|20917.68|20797.68|20918.93|20798.93|20885.19|20765.19|257
1633921200000|2021-10-11 03:00:00|20927.71|20807.71|20940.12|20820.12|20950.67|20830.67|20925.63|20805.63|197
1633921500000|2021-10-11 03:05:00|20938.23|20818.23|20879.2|20759.2|20938.23|20818.23|20878.31|20758.31|296
1633921800000|2021-10-11 03:10:00|20878.61|20758.61|20872.65|20752.65|20881.53|20761.53|20870.64|20750.64|287
1633922100000|2021-10-11 03:15:00|20871.98|20751.98|20876.26|20756.26|20893.55|20773.55|20869.69|20749.69|299
1633922400000|2021-10-11 03:20:00|20876.02|20756.02|20936.95|20816.95|20938.96|20818.96|20875.12|20755.12|293
1633922700000|2021-10-11 03:25:00|20936.6|20816.6|20940.09|20820.09|20952.55|20832.55|20903.49|20783.49|296
1633923000000|2021-10-11 03:30:00|20940.06|20820.06|20984.23|20864.23|20995.49|20875.49|20939.38|20819.38|295
1633923300000|2021-10-11 03:35:00|20985.11|20865.11|21047.65|20927.65|21050.79|20930.79|20982.19|20862.19|298
1633923600000|2021-10-11 03:40:00|21047.44|20927.44|21047|20927|21061.15|20941.15|21033.12|20913.12|299
1633923900000|2021-10-11 03:45:00|21046.53|20926.53|21069.87|20949.87|21069.87|20949.87|21041.41|20921.41|291
1633924200000|2021-10-11 03:50:00|21069.77|20949.77|21053.15|20933.15|21121.14|21001.14|21048.55|20928.55|300
1633924500000|2021-10-11 03:55:00|21053.68|20933.68|21113.89|20993.89|21115.9|20995.9|21053.43|20933.43|294
1633924800000|2021-10-11 04:00:00|21114.08|20994.08|21111.2|20991.2|21134.33|21014.33|21098.39|20978.39|298
1633925100000|2021-10-11 04:05:00|21110.69|20990.69|21154.53|21034.53|21154.53|21034.53|21105.53|20985.53|292
1633925400000|2021-10-11 04:10:00|21154.73|21034.73|21180.02|21060.02|21206.41|21086.41|21153.7|21033.7|297
1633925700000|2021-10-11 04:15:00|21180.39|21060.39|21190.02|21070.02|21200.26|21080.26|21180.39|21060.39|296
1633926000000|2021-10-11 04:20:00|21190.93|21070.93|21184.39|21064.39|21204.16|21084.16|21177.07|21057.07|293
1633926300000|2021-10-11 04:25:00|21183.42|21063.42|21200.91|21080.91|21202.21|21082.21|21175.77|21055.77|293
1633926600000|2021-10-11 04:30:00|21200.88|21080.88|21183.57|21063.57|21202.41|21082.41|21182.48|21062.48|294
1633926900000|2021-10-11 04:35:00|21183.28|21063.28|21153.09|21033.09|21184.15|21064.15|21151.01|21031.01|291
1633927200000|2021-10-11 04:40:00|21153.31|21033.31|21132.81|21012.81|21155.37|21035.37|21132.55|21012.55|291
1633927500000|2021-10-11 04:45:00|21132.63|21012.63|21104.76|20984.76|21137.71|21017.71|21103.18|20983.18|290
1633927800000|2021-10-11 04:50:00|21104.87|20984.87|21117.16|20997.16|21122.21|21002.21|21104.68|20984.68|284
1633928100000|2021-10-11 04:55:00|21116.89|20996.89|21129.86|21009.86|21138.7|21018.7|21115.83|20995.83|285
1633928400000|2021-10-11 05:00:00|21129.99|21009.99|21148.9|21028.9|21148.9|21028.9|21128.2|21008.2|284
1633928700000|2021-10-11 05:05:00|21148.97|21028.97|21118.45|20998.45|21155.91|21035.91|21118.45|20998.45|286
1633929000000|2021-10-11 05:10:00|21118.22|20998.22|21110.69|20990.69|21118.22|20998.22|21107.08|20987.08|275
1633929300000|2021-10-11 05:15:00|21110.43|20990.43|21100.19|20980.19|21110.76|20990.76|21098.18|20978.18|275
1633929600000|2021-10-11 05:20:00|21100.27|20980.27|21088.6|20968.6|21118.98|20998.98|21088.6|20968.6|282
1633929900000|2021-10-11 05:25:00|21088.21|20968.21|21090.69|20970.69|21094.67|20974.67|21083.05|20963.05|282
1633930200000|2021-10-11 05:30:00|21090.6|20970.6|21090.92|20970.92|21102.02|20982.02|21090.45|20970.45|282
1633930500000|2021-10-11 05:35:00|21089.7|20969.7|21041.57|20921.57|21102.17|20982.17|21041.45|20921.45|282
1633930800000|2021-10-11 05:40:00|21041.43|20921.43|21092.06|20972.06|21093.23|20973.23|21037.94|20917.94|295
1633931100000|2021-10-11 05:45:00|21091.93|20971.93|21071.18|20951.18|21092.28|20972.28|21071.18|20951.18|288
1633931400000|2021-10-11 05:50:00|21070.59|20950.59|21109.17|20989.17|21109.79|20989.79|21070.37|20950.37|284
1633931700000|2021-10-11 05:55:00|21109.26|20989.26|21107.21|20987.21|21120.59|21000.59|21106.75|20986.75|289
1633932000000|2021-10-11 06:00:00|21107.67|20987.67|21141.67|21021.67|21153.31|21033.31|21107.55|20987.55|291
1633932300000|2021-10-11 06:05:00|21142.5|21022.5|21129.12|21009.12|21145.92|21025.92|21128.03|21008.03|275
1633932600000|2021-10-11 06:10:00|21128.36|21008.36|21114.23|20994.23|21139.82|21019.82|21114.23|20994.23|291
1633932900000|2021-10-11 06:15:00|21112.58|20992.58|21123.3|21003.3|21125.55|21005.55|21108.67|20988.67|289
1633933200000|2021-10-11 06:20:00|21123.66|21003.66|21114.04|20994.04|21124.76|21004.76|21114.04|20994.04|288
1633933500000|2021-10-11 06:25:00|21113.79|20993.79|21113.93|20993.93|21116.02|20996.02|21103.16|20983.16|279
1633933800000|2021-10-11 06:30:00|21113.95|20993.95|21121.52|21001.52|21134.79|21014.79|21103.8|20983.8|282
1633934100000|2021-10-11 06:35:00|21122.04|21002.04|21128.72|21008.72|21129.78|21009.78|21116.91|20996.91|291
1633934400000|2021-10-11 06:40:00|21129.59|21009.59|21154.81|21034.81|21154.81|21034.81|21126.08|21006.08|286
1633934700000|2021-10-11 06:45:00|21156|21036|21149.22|21029.22|21161.73|21041.73|21147.28|21027.28|286
1633935000000|2021-10-11 06:50:00|21148.78|21028.78|21131.62|21011.62|21149.3|21029.3|21128.48|21008.48|285
1633935300000|2021-10-11 06:55:00|21131.39|21011.39|21142.16|21022.16|21145.61|21025.61|21123.03|21003.03|270
1633935600000|2021-10-11 07:00:00|21142.23|21022.23|21201.11|21081.11|21202.34|21082.34|21142.23|21022.23|287
1633935900000|2021-10-11 07:05:00|21201.63|21081.63|21184.27|21064.27|21205.02|21085.02|21160.1|21040.1|287
1633936200000|2021-10-11 07:10:00|21184.18|21064.18|21180.93|21060.93|21185.58|21065.58|21180.93|21060.93|49
1633936500000|2021-10-11 07:15:00|21179.63|21059.63|21171.33|21051.33|21179.63|21059.63|21171|21051|103
1633936800000|2021-10-11 07:20:00|21171.32|21051.32|21194.15|21074.15|21200.18|21080.18|21170.52|21050.52|289
1633937100000|2021-10-11 07:25:00|21194.13|21074.13|21238.52|21118.52|21258.74|21138.74|21190.38|21070.38|295
1633937400000|2021-10-11 07:30:00|21238.76|21118.76|21299.92|21179.92|21299.92|21179.92|21238.63|21118.63|288
1633937700000|2021-10-11 07:35:00|21299.04|21179.04|21326.31|21206.31|21371.28|21251.28|21299.01|21179.01|299
1633938000000|2021-10-11 07:40:00|21326.21|21206.21|21298.78|21178.78|21337.89|21217.89|21298.78|21178.78|291
1633938300000|2021-10-11 07:45:00|21298.42|21178.42|21295.05|21175.05|21312.09|21192.09|21284.3|21164.3|287
1633938600000|2021-10-11 07:50:00|21294.33|21174.33|21316.18|21196.18|21317.59|21197.59|21291.17|21171.17|282
1633938900000|2021-10-11 07:55:00|21315.75|21195.75|21340.73|21220.73|21343.35|21223.35|21315.54|21195.54|292
1633939200000|2021-10-11 08:00:00|21340.85|21220.85|21401.28|21281.28|21402.4|21282.4|21340.74|21220.74|297
1633939500000|2021-10-11 08:05:00|21401.35|21281.35|21388.71|21268.71|21426.96|21306.96|21386.55|21266.55|294
1633939800000|2021-10-11 08:10:00|21388.29|21268.29|21440.28|21320.28|21450.74|21330.74|21385.69|21265.69|299
1633940100000|2021-10-11 08:15:00|21440.66|21320.66|21416.76|21296.76|21466.49|21346.49|21403.45|21283.45|299
1633940400000|2021-10-11 08:20:00|21416.75|21296.75|21351.22|21231.22|21416.8|21296.8|21351.22|21231.22|298
1633940700000|2021-10-11 08:25:00|21351.46|21231.46|21331.66|21211.66|21363.3|21243.3|21327.88|21207.88|291
1633941000000|2021-10-11 08:30:00|21331.98|21211.98|21390.34|21270.34|21390.34|21270.34|21331.59|21211.59|292
1633941300000|2021-10-11 08:35:00|21390.45|21270.45|21379.86|21259.86|21395.12|21275.12|21367.55|21247.55|288
1633941600000|2021-10-11 08:40:00|21380.5|21260.5|21396.68|21276.68|21403.71|21283.71|21374.94|21254.94|287
1633941900000|2021-10-11 08:45:00|21394.49|21274.49|21372.97|21252.97|21394.69|21274.69|21370.92|21250.92|286
1633942200000|2021-10-11 08:50:00|21371.12|21251.12|21398.4|21278.4|21400.01|21280.01|21358.82|21238.82|290
1633942500000|2021-10-11 08:55:00|21398.45|21278.45|21386.07|21266.07|21402.49|21282.49|21374.86|21254.86|293
1633942800000|2021-10-11 09:00:00|21385.97|21265.97|21409.09|21289.09|21409.75|21289.75|21385.97|21265.97|287
1633943100000|2021-10-11 09:05:00|21409.34|21289.34|21416.13|21296.13|21438.51|21318.51|21409.34|21289.34|287
1633943400000|2021-10-11 09:10:00|21416.06|21296.06|21384.13|21264.13|21417.45|21297.45|21384.13|21264.13|294
1633943700000|2021-10-11 09:15:00|21383.44|21263.44|21375.42|21255.42|21404.41|21284.41|21373.53|21253.53|288
1633944000000|2021-10-11 09:20:00|21374.44|21254.44|21361.6|21241.6|21374.44|21254.44|21348.42|21228.42|281
1633944300000|2021-10-11 09:25:00|21361.17|21241.17|21356.45|21236.45|21362.27|21242.27|21346.99|21226.99|282
1633944600000|2021-10-11 09:30:00|21356.5|21236.5|21318.86|21198.86|21359.22|21239.22|21318.43|21198.43|292
1633944900000|2021-10-11 09:35:00|21319.04|21199.04|21347.3|21227.3|21356.47|21236.47|21315.73|21195.73|289
1633945200000|2021-10-11 09:40:00|21347.35|21227.35|21304.46|21184.46|21350.21|21230.21|21304.08|21184.08|288
1633945500000|2021-10-11 09:45:00|21304.48|21184.48|21319.86|21199.86|21327.21|21207.21|21299.84|21179.84|295
1633945800000|2021-10-11 09:50:00|21319.92|21199.92|21251.34|21131.34|21325.32|21205.32|21239.56|21119.56|295
1633946100000|2021-10-11 09:55:00|21250.86|21130.86|21290.59|21170.59|21292.05|21172.05|21250.86|21130.86|287
1633946400000|2021-10-11 10:00:00|21291.29|21171.29|21298.93|21178.93|21324.18|21204.18|21291.29|21171.29|280
1633946700000|2021-10-11 10:05:00|21299.14|21179.14|21303.72|21183.72|21311.39|21191.39|21287.42|21167.42|293
1633947000000|2021-10-11 10:10:00|21303.27|21183.27|21307.57|21187.57|21316.29|21196.29|21301.86|21181.86|286
1633947300000|2021-10-11 10:15:00|21307.74|21187.74|21334.79|21214.79|21345.33|21225.33|21307.29|21187.29|287
1633947600000|2021-10-11 10:20:00|21334.5|21214.5|21288.55|21168.55|21335.5|21215.5|21288.55|21168.55|283
1633947900000|2021-10-11 10:25:00|21288.5|21168.5|21298.85|21178.85|21300.33|21180.33|21276.02|21156.02|276
1633948200000|2021-10-11 10:30:00|21298.21|21178.21|21264.49|21144.49|21300.73|21180.73|21264.49|21144.49|283
1633948500000|2021-10-11 10:35:00|21264.36|21144.36|21260.21|21140.21|21281.79|21161.79|21260.21|21140.21|282
1633948800000|2021-10-11 10:40:00|21260.07|21140.07|21277.35|21157.35|21283.07|21163.07|21251.85|21131.85|287
1633949100000|2021-10-11 10:45:00|21276.74|21156.74|21295.64|21175.64|21310.49|21190.49|21273.8|21153.8|283
1633949400000|2021-10-11 10:50:00|21294.75|21174.75|21301.76|21181.76|21311.63|21191.63|21293.17|21173.17|276
1633949700000|2021-10-11 10:55:00|21300.81|21180.81|21176.97|21056.97|21300.81|21180.81|21176.97|21056.97|287
1633950000000|2021-10-11 11:00:00|21178.66|21058.66|21191.97|21071.97|21204.81|21084.81|21169.57|21049.57|295
1633950300000|2021-10-11 11:05:00|21192.11|21072.11|21084.36|20964.36|21193.51|21073.51|21077.81|20957.81|295
1633950600000|2021-10-11 11:10:00|21084.31|20964.31|21038.88|20918.88|21094.63|20974.63|21007.59|20887.59|297
1633950900000|2021-10-11 11:15:00|21039.88|20919.88|21099.55|20979.55|21108.48|20988.48|21039.88|20919.88|297
1633951200000|2021-10-11 11:20:00|21098.78|20978.78|21094.47|20974.47|21108.42|20988.42|21083.16|20963.16|297
1633951500000|2021-10-11 11:25:00|21094.69|20974.69|21093.06|20973.06|21122.49|21002.49|21093.06|20973.06|292
1633951800000|2021-10-11 11:30:00|21092.92|20972.92|21170.78|21050.78|21183.24|21063.24|21087.48|20967.48|298
1633952100000|2021-10-11 11:35:00|21170.82|21050.82|21223.09|21103.09|21223.09|21103.09|21168.1|21048.1|290
1633952400000|2021-10-11 11:40:00|21222.13|21102.13|21224.38|21104.38|21235.37|21115.37|21216.02|21096.02|289
1633952700000|2021-10-11 11:45:00|21223.87|21103.87|21189.44|21069.44|21228.2|21108.2|21189.44|21069.44|287
1633953000000|2021-10-11 11:50:00|21187.48|21067.48|21171.25|21051.25|21187.48|21067.48|21170.76|21050.76|281
1633953300000|2021-10-11 11:55:00|21171.21|21051.21|21146.56|21026.56|21171.24|21051.24|21144.04|21024.04|287
1633953600000|2021-10-11 12:00:00|21147.08|21027.08|21212.67|21092.67|21220.11|21100.11|21145.64|21025.64|295
1633953900000|2021-10-11 12:05:00|21212.66|21092.66|21171.7|21051.7|21212.66|21092.66|21171.7|21051.7|289
1633954200000|2021-10-11 12:10:00|21171.89|21051.89|21120.7|21000.7|21172.06|21052.06|21120.66|21000.66|291
1633954500000|2021-10-11 12:15:00|21120.62|21000.62|21076.74|20956.74|21134.85|21014.85|21070.27|20950.27|294
1633954800000|2021-10-11 12:20:00|21077.01|20957.01|21169.82|21049.82|21171.97|21051.97|21077.01|20957.01|296
1633955100000|2021-10-11 12:25:00|21169.71|21049.71|21134.33|21014.33|21169.71|21049.71|21121.74|21001.74|291
1633955400000|2021-10-11 12:30:00|21134.06|21014.06|21164|21044|21165.19|21045.19|21126.96|21006.96|293
1633955700000|2021-10-11 12:35:00|21165.44|21045.44|21175.77|21055.77|21182.03|21062.03|21163.28|21043.28|292
1633956000000|2021-10-11 12:40:00|21176.28|21056.28|21182.36|21062.36|21185.7|21065.7|21174.01|21054.01|289
1633956300000|2021-10-11 12:45:00|21183.73|21063.73|21150.95|21030.95|21188.81|21068.81|21145.05|21025.05|284
1633956600000|2021-10-11 12:50:00|21150.89|21030.89|21193.72|21073.72|21193.74|21073.74|21150.89|21030.89|283
1633956900000|2021-10-11 12:55:00|21194.02|21074.02|21178.34|21058.34|21208.62|21088.62|21178.28|21058.28|281
1633957200000|2021-10-11 13:00:00|21178.35|21058.35|21224.42|21104.42|21225.51|21105.51|21178.17|21058.17|288
1633957500000|2021-10-11 13:05:00|21225.23|21105.23|21226.11|21106.11|21234.64|21114.64|21203.59|21083.59|293
1633957800000|2021-10-11 13:10:00|21226.93|21106.93|21257.83|21137.83|21257.83|21137.83|21226.93|21106.93|294
1633958100000|2021-10-11 13:15:00|21258.26|21138.26|21258.34|21138.34|21269.81|21149.81|21238.27|21118.27|294
1633958400000|2021-10-11 13:20:00|21257.36|21137.36|21239.9|21119.9|21264.52|21144.52|21239.04|21119.04|295
1633958700000|2021-10-11 13:25:00|21239.65|21119.65|21255.11|21135.11|21255.11|21135.11|21226.73|21106.73|293
1633959000000|2021-10-11 13:30:00|21255.3|21135.3|21216.34|21096.34|21275.42|21155.42|21216.34|21096.34|295
1633959300000|2021-10-11 13:35:00|21216.29|21096.29|21295.37|21175.37|21297.75|21177.75|21197.35|21077.35|295
1633959600000|2021-10-11 13:40:00|21293.21|21173.21|21317.25|21197.25|21339.03|21219.03|21293.09|21173.09|299
1633959900000|2021-10-11 13:45:00|21319.35|21199.35|21339.33|21219.33|21360.22|21240.22|21318.19|21198.19|296
1633960200000|2021-10-11 13:50:00|21339.86|21219.86|21362.62|21242.62|21371.67|21251.67|21338.94|21218.94|296
1633960500000|2021-10-11 13:55:00|21361.61|21241.61|21338.87|21218.87|21370.06|21250.06|21329.19|21209.19|299
1633960800000|2021-10-11 14:00:00|21338.61|21218.61|21279.13|21159.13|21359.99|21239.99|21260.36|21140.36|298
1633961100000|2021-10-11 14:05:00|21277.96|21157.96|21242.33|21122.33|21292.77|21172.77|21242.33|21122.33|297
1633961400000|2021-10-11 14:10:00|21241.78|21121.78|21258.99|21138.99|21279.43|21159.43|21241.28|21121.28|292
1633961700000|2021-10-11 14:15:00|21258.18|21138.18|21262.76|21142.76|21283.54|21163.54|21258.18|21138.18|298
1633962000000|2021-10-11 14:20:00|21261.43|21141.43|21279.45|21159.45|21306.91|21186.91|21259.23|21139.23|298
1633962300000|2021-10-11 14:25:00|21278.62|21158.62|21273.11|21153.11|21280.28|21160.28|21239.52|21119.52|298
1633962600000|2021-10-11 14:30:00|21273.04|21153.04|21330.4|21210.4|21335.8|21215.8|21262.91|21142.91|298
1633962900000|2021-10-11 14:35:00|21330.5|21210.5|21324.45|21204.45|21347.1|21227.1|21322.84|21202.84|296
1633963200000|2021-10-11 14:40:00|21325.05|21205.05|21343.21|21223.21|21343.21|21223.21|21312.47|21192.47|296
1633963500000|2021-10-11 14:45:00|21343.77|21223.77|21359.77|21239.77|21369.11|21249.11|21330.48|21210.48|293
1633963800000|2021-10-11 14:50:00|21357.77|21237.77|21392.95|21272.95|21392.95|21272.95|21357.47|21237.47|297
1633964100000|2021-10-11 14:55:00|21393.18|21273.18|21375.96|21255.96|21405.47|21285.47|21374.32|21254.32|295
1633964400000|2021-10-11 15:00:00|21376.63|21256.63|21374.58|21254.58|21377.83|21257.83|21344.93|21224.93|296
1633964700000|2021-10-11 15:05:00|21375.05|21255.05|21352.22|21232.22|21386.77|21266.77|21331.38|21211.38|296
1633965000000|2021-10-11 15:10:00|21352.39|21232.39|21319.53|21199.53|21352.39|21232.39|21314.68|21194.68|296
1633965300000|2021-10-11 15:15:00|21319.52|21199.52|21290.99|21170.99|21319.52|21199.52|21279.35|21159.35|290
1633965600000|2021-10-11 15:20:00|21290.37|21170.37|21286.36|21166.36|21301.88|21181.88|21267.67|21147.67|295
1633965900000|2021-10-11 15:25:00|21287.13|21167.13|21306.33|21186.33|21306.33|21186.33|21278.41|21158.41|296
1633966200000|2021-10-11 15:30:00|21307.13|21187.13|21320.72|21200.72|21320.72|21200.72|21298.72|21178.72|295
1633966500000|2021-10-11 15:35:00|21320.89|21200.89|21296.68|21176.68|21342.51|21222.51|21296.68|21176.68|290
1633966800000|2021-10-11 15:40:00|21296.73|21176.73|21347.39|21227.39|21353.18|21233.18|21293.9|21173.9|294
1633967100000|2021-10-11 15:45:00|21347.09|21227.09|21327.22|21207.22|21347.09|21227.09|21323.06|21203.06|290
1633967400000|2021-10-11 15:50:00|21327.17|21207.17|21338.54|21218.54|21341.47|21221.47|21322.18|21202.18|291
1633967700000|2021-10-11 15:55:00|21338.64|21218.64|21321.42|21201.42|21349.38|21229.38|21318.52|21198.52|297
1633968000000|2021-10-11 16:00:00|21323.26|21203.26|21277.2|21157.2|21340.25|21220.25|21267.99|21147.99|298
1633968300000|2021-10-11 16:05:00|21277.02|21157.02|21301.05|21181.05|21303.9|21183.9|21253.62|21133.62|297
1633968600000|2021-10-11 16:10:00|21302.21|21182.21|21337.17|21217.17|21352.66|21232.66|21300.76|21180.76|293
1633968900000|2021-10-11 16:15:00|21338.2|21218.2|21258.51|21138.51|21372.41|21252.41|21251.74|21131.74|300
1633969200000|2021-10-11 16:20:00|21259.88|21139.88|21281.25|21161.25|21288.23|21168.23|21240.43|21120.43|300
1633969500000|2021-10-11 16:25:00|21282.13|21162.13|21292.2|21172.2|21307|21187|21271.59|21151.59|296
1633969800000|2021-10-11 16:30:00|21293.52|21173.52|21273.21|21153.21|21297.39|21177.39|21257.06|21137.06|294
1633970100000|2021-10-11 16:35:00|21273.24|21153.24|21243.24|21123.24|21278.94|21158.94|21243.24|21123.24|296
1633970400000|2021-10-11 16:40:00|21243.5|21123.5|21260.58|21140.58|21261.58|21141.58|21222.77|21102.77|298
1633970700000|2021-10-11 16:45:00|21261.2|21141.2|21240.99|21120.99|21273.99|21153.99|21240.99|21120.99|296
1633971000000|2021-10-11 16:50:00|21240.41|21120.41|21224.22|21104.22|21240.62|21120.62|21224.15|21104.15|293
1633971300000|2021-10-11 16:55:00|21224.14|21104.14|21240.01|21120.01|21249.51|21129.51|21219.84|21099.84|288
1633971600000|2021-10-11 17:00:00|21238.57|21118.57|21180.41|21060.41|21238.74|21118.74|21166.98|21046.98|295
1633971900000|2021-10-11 17:05:00|21181.09|21061.09|21210.93|21090.93|21212.5|21092.5|21181.09|21061.09|292
1633972200000|2021-10-11 17:10:00|21211.22|21091.22|21262.6|21142.6|21263.53|21143.53|21211.22|21091.22|298
1633972500000|2021-10-11 17:15:00|21263.25|21143.25|21273.22|21153.22|21290.95|21170.95|21262.87|21142.87|293
1633972800000|2021-10-11 17:20:00|21273.24|21153.24|21261.46|21141.46|21279.97|21159.97|21242.51|21122.51|295
1633973100000|2021-10-11 17:25:00|21261.61|21141.61|21260.29|21140.29|21283.13|21163.13|21259.11|21139.11|296
1633973400000|2021-10-11 17:30:00|21260.01|21140.01|21243.08|21123.08|21261.02|21141.02|21236.25|21116.25|295
1633973700000|2021-10-11 17:35:00|21243.43|21123.43|21226.15|21106.15|21247.4|21127.4|21225.2|21105.2|293
1633974000000|2021-10-11 17:40:00|21226.32|21106.32|21234|21114|21241.65|21121.65|21223.24|21103.24|285
1633974300000|2021-10-11 17:45:00|21234.32|21114.32|21185.43|21065.43|21237.77|21117.77|21185.43|21065.43|289
1633974600000|2021-10-11 17:50:00|21184.9|21064.9|21170.42|21050.42|21189.08|21069.08|21143.14|21023.14|295
1633974900000|2021-10-11 17:55:00|21169.83|21049.83|21181.27|21061.27|21197.32|21077.32|21169.83|21049.83|294
1633975200000|2021-10-11 18:00:00|21180.58|21060.58|21193.53|21073.53|21194.12|21074.12|21156.15|21036.15|299
1633975500000|2021-10-11 18:05:00|21193.59|21073.59|21140.31|21020.31|21199.63|21079.63|21140.06|21020.06|293
1633975800000|2021-10-11 18:10:00|21139.12|21019.12|21130.87|21010.87|21140.23|21020.23|21101.49|20981.49|299
1633976100000|2021-10-11 18:15:00|21131.27|21011.27|21156.61|21036.61|21172.58|21052.58|21131.27|21011.27|295
1633976400000|2021-10-11 18:20:00|21156.25|21036.25|21120.36|21000.36|21157.06|21037.06|21104.44|20984.44|298
1633976700000|2021-10-11 18:25:00|21120.87|21000.87|21148.46|21028.46|21148.66|21028.66|21113.05|20993.05|297
1633977000000|2021-10-11 18:30:00|21148.42|21028.42|21115.39|20995.39|21154.36|21034.36|21115.39|20995.39|290
1633977300000|2021-10-11 18:35:00|21115.36|20995.36|21082.63|20962.63|21115.36|20995.36|21081.5|20961.5|290
1633977600000|2021-10-11 18:40:00|21082.58|20962.58|21096.54|20976.54|21102.47|20982.47|21065.33|20945.33|295
1633977900000|2021-10-11 18:45:00|21094.95|20974.95|21095.52|20975.52|21115.85|20995.85|21092.84|20972.84|293
1633978200000|2021-10-11 18:50:00|21095.35|20975.35|21129.17|21009.17|21130.51|21010.51|21095.35|20975.35|294
1633978500000|2021-10-11 18:55:00|21129.12|21009.12|21112.67|20992.67|21139.13|21019.13|21112.67|20992.67|295
1633978800000|2021-10-11 19:00:00|21111.93|20991.93|21148.98|21028.98|21151.19|21031.19|21109.39|20989.39|292
1633979100000|2021-10-11 19:05:00|21148.68|21028.68|21163.03|21043.03|21175.01|21055.01|21148.64|21028.64|292
1633979400000|2021-10-11 19:10:00|21163.38|21043.38|21181.98|21061.98|21182.6|21062.6|21160.47|21040.47|287
1633979700000|2021-10-11 19:15:00|21182.1|21062.1|21173.54|21053.54|21198.73|21078.73|21173.09|21053.09|294
1633980000000|2021-10-11 19:20:00|21173.45|21053.45|21155.94|21035.94|21178.6|21058.6|21154.6|21034.6|295
1633980300000|2021-10-11 19:25:00|21156.95|21036.95|21138.51|21018.51|21164.71|21044.71|21138.3|21018.3|293
1633980600000|2021-10-11 19:30:00|21138.81|21018.81|21156.6|21036.6|21168.65|21048.65|21134.59|21014.59|297
1633980900000|2021-10-11 19:35:00|21155.56|21035.56|21107.32|20987.32|21155.56|21035.56|21091.75|20971.75|300
1633981200000|2021-10-11 19:40:00|21107.13|20987.13|21099.7|20979.7|21118.44|20998.44|21093.18|20973.18|294
1633981500000|2021-10-11 19:45:00|21097.25|20977.25|21049.79|20929.79|21112.75|20992.75|21048.81|20928.81|297
1633981800000|2021-10-11 19:50:00|21050.14|20930.14|20996.86|20876.86|21058.18|20938.18|20996.86|20876.86|297
1633982100000|2021-10-11 19:55:00|20995.79|20875.79|20966.28|20846.28|21007.98|20887.98|20966.28|20846.28|297
1633982400000|2021-10-11 20:00:00|20966.07|20846.07|20861.23|20741.23|20966.75|20846.75|20858.15|20738.15|296
1633982700000|2021-10-11 20:05:00|20861.05|20741.05|20852.06|20732.06|20931.11|20811.11|20851.6|20731.6|294
1633983000000|2021-10-11 20:10:00|20852.73|20732.73|20771.09|20651.09|20855.64|20735.64|20693.9|20573.9|300
1633983300000|2021-10-11 20:15:00|20771.3|20651.3|20849.33|20729.33|20882.45|20762.45|20759.18|20639.18|299
1633983600000|2021-10-11 20:20:00|20850.34|20730.34|20868.88|20748.88|20869.33|20749.33|20817.89|20697.89|298
1633983900000|2021-10-11 20:25:00|20869.07|20749.07|20909.04|20789.04|20909.23|20789.23|20860.44|20740.44|298
1633984200000|2021-10-11 20:30:00|20909.51|20789.51|20906.81|20786.81|20932.08|20812.08|20903.59|20783.59|299
1633984500000|2021-10-11 20:35:00|20906.57|20786.57|20866.07|20746.07|20909.23|20789.23|20858.02|20738.02|293
1633984800000|2021-10-11 20:40:00|20865.87|20745.87|20903.53|20783.53|20907.87|20787.87|20863.79|20743.79|294
1633985100000|2021-10-11 20:45:00|20903.73|20783.73|20865.94|20745.94|20906.29|20786.29|20864.18|20744.18|294
1633985400000|2021-10-11 20:50:00|20865.29|20745.29|20860.33|20740.33|20890.49|20770.49|20859.65|20739.65|294
1633985700000|2021-10-11 20:55:00|20860.41|20740.41|20834.07|20714.07|20871.84|20751.84|20833.94|20713.94|289
1633986000000|2021-10-11 21:00:00|20833.61|20713.61|20789.48|20669.48|20859.96|20739.96|20789.48|20669.48|298
1633986300000|2021-10-11 21:05:00|20788.98|20668.98|20808.64|20688.64|20808.64|20688.64|20771.51|20651.51|298
1633986600000|2021-10-11 21:10:00|20809.45|20689.45|20777.74|20657.74|20819.57|20699.57|20777.74|20657.74|300
1633986900000|2021-10-11 21:15:00|20777.23|20657.23|20778.54|20658.54|20778.86|20658.86|20752.09|20632.09|296
1633987200000|2021-10-11 21:20:00|20778.91|20658.91|20827.27|20707.27|20827.27|20707.27|20778.91|20658.91|297
1633987500000|2021-10-11 21:25:00|20827.39|20707.39|20847.84|20727.84|20848.37|20728.37|20827.39|20707.39|284
1633987800000|2021-10-11 21:30:00|20847.7|20727.7|20900.34|20780.34|20901.62|20781.62|20846.91|20726.91|289
1633988100000|2021-10-11 21:35:00|20900.28|20780.28|20910.52|20790.52|20910.82|20790.82|20900.28|20780.28|275
1633988400000|2021-10-11 21:40:00|20910.42|20790.42|20945.17|20825.17|20945.17|20825.17|20910.04|20790.04|278
1633988700000|2021-10-11 21:45:00|20945|20825|20977.47|20857.47|20981.15|20861.15|20942.71|20822.71|289
1633989000000|2021-10-11 21:50:00|20977.61|20857.61|20965.57|20845.57|20981.3|20861.3|20959.91|20839.91|283
1633989300000|2021-10-11 21:55:00|20966|20846|20942.1|20822.1|20966|20846|20915.24|20795.24|297
1633989600000|2021-10-11 22:00:00|20942.05|20822.05|20924.57|20804.57|20942.05|20822.05|20895.33|20775.33|296
1633989900000|2021-10-11 22:05:00|20924.44|20804.44|20983.09|20863.09|20986.2|20866.2|20921.18|20801.18|290
1633990200000|2021-10-11 22:10:00|20983.07|20863.07|21013.87|20893.87|21017.88|20897.88|20979|20859|292
1633990500000|2021-10-11 22:15:00|21014.2|20894.2|20966.08|20846.08|21014.5|20894.5|20961.02|20841.02|291
1633990800000|2021-10-11 22:20:00|20965.91|20845.91|20960.26|20840.26|20971.73|20851.73|20957.44|20837.44|291
1633991100000|2021-10-11 22:25:00|20959.92|20839.92|21019.74|20899.74|21020.96|20900.96|20959.92|20839.92|289
1633991400000|2021-10-11 22:30:00|21019.96|20899.96|20998.42|20878.42|21034.46|20914.46|20998.36|20878.36|295
1633991700000|2021-10-11 22:35:00|20998.86|20878.86|21019.05|20899.05|21019.29|20899.29|20989.49|20869.49|287
1633992000000|2021-10-11 22:40:00|21018.49|20898.49|21039.1|20919.1|21044.87|20924.87|21017.73|20897.73|292
1633992300000|2021-10-11 22:45:00|21039.53|20919.53|21015.48|20895.48|21039.53|20919.53|21014.17|20894.17|281
1633992600000|2021-10-11 22:50:00|21015.62|20895.62|20999.69|20879.69|21015.62|20895.62|20995.99|20875.99|287
1633992900000|2021-10-11 22:55:00|20999.6|20879.6|20981.08|20861.08|21000.14|20880.14|20975.74|20855.74|291
1633993200000|2021-10-11 23:00:00|20981.78|20861.78|20968.08|20848.08|20982.62|20862.62|20941.59|20821.59|289
1633993500000|2021-10-11 23:05:00|20968.24|20848.24|20953.94|20833.94|20981.24|20861.24|20947.01|20827.01|287
1633993800000|2021-10-11 23:10:00|20953.31|20833.31|20958.3|20838.3|20958.3|20838.3|20927.53|20807.53|292
1633994100000|2021-10-11 23:15:00|20957.98|20837.98|20956.4|20836.4|20974.34|20854.34|20937.18|20817.18|291
1633994400000|2021-10-11 23:20:00|20954.34|20834.34|20923.81|20803.81|20959.04|20839.04|20911.97|20791.97|290
1633994700000|2021-10-11 23:25:00|20924.22|20804.22|20976.36|20856.36|20976.85|20856.85|20912.95|20792.95|285
1633995000000|2021-10-11 23:30:00|20975.01|20855.01|20933.06|20813.06|20976.75|20856.75|20926.69|20806.69|287
1633995300000|2021-10-11 23:35:00|20933.19|20813.19|20929.54|20809.54|20945.2|20825.2|20927.05|20807.05|277
1633995600000|2021-10-11 23:40:00|20928.45|20808.45|20955.46|20835.46|20955.57|20835.57|20925.47|20805.47|290
1633995900000|2021-10-11 23:45:00|20955.96|20835.96|21026.6|20906.6|21026.75|20906.75|20948.43|20828.43|292
1633996200000|2021-10-11 23:50:00|21026.56|20906.56|21086.32|20966.32|21087.09|20967.09|21026.48|20906.48|292
1633996500000|2021-10-11 23:55:00|21086.48|20966.48|21098.81|20978.81|21101.47|20981.47|21071.34|20951.34|293
1633996800000|2021-10-12 00:00:00|21098.39|20978.39|21046.76|20926.76|21098.59|20978.59|21025.78|20905.78|298
1633997100000|2021-10-12 00:05:00|21047.05|20927.05|20944.18|20824.18|21047.05|20927.05|20942.36|20822.36|295
1633997400000|2021-10-12 00:10:00|20943.48|20823.48|20861.77|20741.77|20946.48|20826.48|20851.27|20731.27|296
1633997700000|2021-10-12 00:15:00|20861.88|20741.88|20833.65|20713.65|20861.91|20741.91|20817.27|20697.27|298
1633998000000|2021-10-12 00:20:00|20834.12|20714.12|20830.11|20710.11|20837.24|20717.24|20798.7|20678.7|299
1633998300000|2021-10-12 00:25:00|20830.72|20710.72|20835.97|20715.97|20846.59|20726.59|20826.08|20706.08|296
1633998600000|2021-10-12 00:30:00|20836.03|20716.03|20760.13|20640.13|20836.03|20716.03|20748.27|20628.27|298
1633998900000|2021-10-12 00:35:00|20760.89|20640.89|20823.68|20703.68|20823.68|20703.68|20751.31|20631.31|297
1633999200000|2021-10-12 00:40:00|20823.57|20703.57|20811.13|20691.13|20827|20707|20806.46|20686.46|289
1633999500000|2021-10-12 00:45:00|20811.56|20691.56|20829.1|20709.1|20862.77|20742.77|20808.87|20688.87|292
1633999800000|2021-10-12 00:50:00|20829.15|20709.15|20805.45|20685.45|20829.15|20709.15|20780.5|20660.5|291
1634000100000|2021-10-12 00:55:00|20804.66|20684.66|20846.81|20726.81|20846.81|20726.81|20804.6|20684.6|292
1634000400000|2021-10-12 01:00:00|20846.93|20726.93|20817.3|20697.3|20866.49|20746.49|20817.3|20697.3|294
1634000700000|2021-10-12 01:05:00|20816.74|20696.74|20788.58|20668.58|20816.74|20696.74|20774.52|20654.52|290
1634001000000|2021-10-12 01:10:00|20788.63|20668.63|20778.27|20658.27|20790.73|20670.73|20759.17|20639.17|289
1634001300000|2021-10-12 01:15:00|20777.68|20657.68|20848.67|20728.67|20848.75|20728.75|20777.35|20657.35|292
1634001600000|2021-10-12 01:20:00|20848.7|20728.7|20871.24|20751.24|20879.98|20759.98|20847.08|20727.08|286
1634001900000|2021-10-12 01:25:00|20871.68|20751.68|20879.38|20759.38|20883.08|20763.08|20868.41|20748.41|293
1634002200000|2021-10-12 01:30:00|20878.57|20758.57|20918.7|20798.7|20921.17|20801.17|20875.73|20755.73|292
1634002500000|2021-10-12 01:35:00|20917.45|20797.45|20937.12|20817.12|20937.12|20817.12|20909.55|20789.55|285
1634002800000|2021-10-12 01:40:00|20937.08|20817.08|20934.44|20814.44|20940.98|20820.98|20926.04|20806.04|279
1634003100000|2021-10-12 01:45:00|20934.32|20814.32|20917.24|20797.24|20942.03|20822.03|20902.86|20782.86|274
1634003400000|2021-10-12 01:50:00|20917.39|20797.39|20947.89|20827.89|20948.38|20828.38|20912.52|20792.52|288
1634003700000|2021-10-12 01:55:00|20948.55|20828.55|20925.39|20805.39|20954.12|20834.12|20924.35|20804.35|276
1634004000000|2021-10-12 02:00:00|20925.21|20805.21|20885.19|20765.19|20936.95|20816.95|20885.19|20765.19|283
1634004300000|2021-10-12 02:05:00|20885.42|20765.42|20832.79|20712.79|20886.84|20766.84|20815.48|20695.48|300
1634004600000|2021-10-12 02:10:00|20833.17|20713.17|20861.41|20741.41|20869.39|20749.39|20832.36|20712.36|293
1634004900000|2021-10-12 02:15:00|20861.4|20741.4|20857.44|20737.44|20867.57|20747.57|20833.14|20713.14|297
1634005200000|2021-10-12 02:20:00|20857.46|20737.46|20790.66|20670.66|20857.61|20737.61|20790.65|20670.65|295
1634005500000|2021-10-12 02:25:00|20788.8|20668.8|20782.9|20662.9|20801.8|20681.8|20773.58|20653.58|297
1634005800000|2021-10-12 02:30:00|20782.93|20662.93|20805.66|20685.66|20815.52|20695.52|20771.54|20651.54|291
1634006100000|2021-10-12 02:35:00|20806.04|20686.04|20803.31|20683.31|20811.25|20691.25|20795.45|20675.45|289
1634006400000|2021-10-12 02:40:00|20803.11|20683.11|20788.21|20668.21|20835.64|20715.64|20788.21|20668.21|293
1634006700000|2021-10-12 02:45:00|20786.94|20666.94|20727.58|20607.58|20786.94|20666.94|20722.59|20602.59|296
1634007000000|2021-10-12 02:50:00|20726.89|20606.89|20692.81|20572.81|20726.89|20606.89|20689.07|20569.07|297
1634007300000|2021-10-12 02:55:00|20692.57|20572.57|20703.6|20583.6|20706.39|20586.39|20673.39|20553.39|297
1634007600000|2021-10-12 03:00:00|20703.65|20583.65|20650.87|20530.87|20703.65|20583.65|20649.24|20529.24|292
1634007900000|2021-10-12 03:05:00|20651.06|20531.06|20568.77|20448.77|20661.42|20541.42|20568.62|20448.62|292
1634008200000|2021-10-12 03:10:00|20568.64|20448.64|20524.89|20404.89|20570.23|20450.23|20514.14|20394.14|297
1634008500000|2021-10-12 03:15:00|20524.82|20404.82|20613|20493|20616.44|20496.44|20523.92|20403.92|298
1634008800000|2021-10-12 03:20:00|20613.28|20493.28|20601.86|20481.86|20613.43|20493.43|20574.4|20454.4|296
1634009100000|2021-10-12 03:25:00|20602.63|20482.63|20634.1|20514.1|20659.07|20539.07|20601.59|20481.59|293
1634009400000|2021-10-12 03:30:00|20633.41|20513.41|20627.84|20507.84|20635|20515|20601.62|20481.62|291
1634009700000|2021-10-12 03:35:00|20629.6|20509.6|20688.39|20568.39|20691.96|20571.96|20629.6|20509.6|294
1634010000000|2021-10-12 03:40:00|20688.86|20568.86|20676.29|20556.29|20698.76|20578.76|20675.73|20555.73|288
1634010300000|2021-10-12 03:45:00|20676.39|20556.39|20659.97|20539.97|20676.91|20556.91|20637.59|20517.59|290
1634010600000|2021-10-12 03:50:00|20661.09|20541.09|20675.52|20555.52|20685.24|20565.24|20661.09|20541.09|287
1634010900000|2021-10-12 03:55:00|20675.51|20555.51|20652.38|20532.38|20675.51|20555.51|20630.97|20510.97|292
1634011200000|2021-10-12 04:00:00|20652.89|20532.89|20643.67|20523.67|20655.02|20535.02|20597.18|20477.18|299
1634011500000|2021-10-12 04:05:00|20644.16|20524.16|20710.46|20590.46|20711.05|20591.05|20643.01|20523.01|297
1634011800000|2021-10-12 04:10:00|20710.62|20590.62|20733.39|20613.39|20733.39|20613.39|20710.32|20590.32|288
1634012100000|2021-10-12 04:15:00|20733.57|20613.57|20741.01|20621.01|20758.59|20638.59|20708.36|20588.36|292
1634012400000|2021-10-12 04:20:00|20741.89|20621.89|20744.48|20624.48|20745.23|20625.23|20733.32|20613.32|287
1634012700000|2021-10-12 04:25:00|20744.72|20624.72|20735.65|20615.65|20744.72|20624.72|20730.4|20610.4|288
1634013000000|2021-10-12 04:30:00|20736.21|20616.21|20747.35|20627.35|20747.35|20627.35|20731.14|20611.14|286
1634013300000|2021-10-12 04:35:00|20747.61|20627.61|20773.86|20653.86|20773.86|20653.86|20747.61|20627.61|282
1634013600000|2021-10-12 04:40:00|20772.97|20652.97|20816.13|20696.13|20816.22|20696.22|20772.64|20652.64|288
1634013900000|2021-10-12 04:45:00|20816.26|20696.26|20788.05|20668.05|20816.64|20696.64|20784.81|20664.81|281
1634014200000|2021-10-12 04:50:00|20786.87|20666.87|20782.65|20662.65|20792.24|20672.24|20779.47|20659.47|275
1634014500000|2021-10-12 04:55:00|20782.78|20662.78|20796.74|20676.74|20804.52|20684.52|20781.26|20661.26|284
1634014800000|2021-10-12 05:00:00|20796.57|20676.57|20747.21|20627.21|20812.14|20692.14|20744.58|20624.58|290
1634015100000|2021-10-12 05:05:00|20746.74|20626.74|20722.42|20602.42|20747.17|20627.17|20722.42|20602.42|282
1634015400000|2021-10-12 05:10:00|20722.51|20602.51|20691.54|20571.54|20722.51|20602.51|20682|20562|285
1634015700000|2021-10-12 05:15:00|20691.74|20571.74|20667.6|20547.6|20716.22|20596.22|20662.9|20542.9|295
1634016000000|2021-10-12 05:20:00|20667.9|20547.9|20673.99|20553.99|20679.9|20559.9|20659.97|20539.97|285
1634016300000|2021-10-12 05:25:00|20674.11|20554.11|20624.53|20504.53|20674.11|20554.11|20620.3|20500.3|286
1634016600000|2021-10-12 05:30:00|20624.34|20504.34|20560.34|20440.34|20624.61|20504.61|20558.4|20438.4|290
1634016900000|2021-10-12 05:35:00|20560.37|20440.37|20607.57|20487.57|20607.6|20487.6|20560.37|20440.37|299
1634017200000|2021-10-12 05:40:00|20607.72|20487.72|20661.38|20541.38|20661.45|20541.45|20607.72|20487.72|292
1634017500000|2021-10-12 05:45:00|20661.33|20541.33|20764.86|20644.86|20766.04|20646.04|20660.98|20540.98|290
1634017800000|2021-10-12 05:50:00|20767.28|20647.28|20848.04|20728.04|20897.61|20777.61|20766.8|20646.8|299
1634018100000|2021-10-12 05:55:00|20848.14|20728.14|20871.85|20751.85|20891.8|20771.8|20848|20728|293
1634018400000|2021-10-12 06:00:00|20872.56|20752.56|20844.61|20724.61|20887.08|20767.08|20826.35|20706.35|291
1634018700000|2021-10-12 06:05:00|20844.78|20724.78|20904.77|20784.77|20907.33|20787.33|20844.78|20724.78|296
1634019000000|2021-10-12 06:10:00|20904.75|20784.75|20881.16|20761.16|20905.05|20785.05|20877.52|20757.52|289
1634019300000|2021-10-12 06:15:00|20881.24|20761.24|20895.07|20775.07|20897.25|20777.25|20855.46|20735.46|293
1634019600000|2021-10-12 06:20:00|20894.96|20774.96|20856.98|20736.98|20894.96|20774.96|20856.98|20736.98|284
1634019900000|2021-10-12 06:25:00|20856.51|20736.51|20859.82|20739.82|20872.09|20752.09|20853.59|20733.59|294
1634020200000|2021-10-12 06:30:00|20860.22|20740.22|20844.4|20724.4|20867.21|20747.21|20844.4|20724.4|291
1634020500000|2021-10-12 06:35:00|20844.3|20724.3|20828.37|20708.37|20860.24|20740.24|20808.59|20688.59|295
1634020800000|2021-10-12 06:40:00|20828.36|20708.36|20808.06|20688.06|20828.36|20708.36|20807.94|20687.94|293
1634021100000|2021-10-12 06:45:00|20808.11|20688.11|20709.44|20589.44|20808.42|20688.42|20699.17|20579.17|294
1634021400000|2021-10-12 06:50:00|20711.35|20591.35|20717.98|20597.98|20731.69|20611.69|20705.13|20585.13|291
1634021700000|2021-10-12 06:55:00|20717.35|20597.35|20696.54|20576.54|20724.01|20604.01|20690.19|20570.19|290
1634022000000|2021-10-12 07:00:00|20696.11|20576.11|20694.54|20574.54|20742.63|20622.63|20694.47|20574.47|292
1634022300000|2021-10-12 07:05:00|20695.21|20575.21|20723.32|20603.32|20723.57|20603.57|20664.32|20544.32|292
1634022600000|2021-10-12 07:10:00|20722.63|20602.63|20760.96|20640.96|20762.18|20642.18|20721.88|20601.88|292
1634022900000|2021-10-12 07:15:00|20761.67|20641.67|20787.7|20667.7|20788.12|20668.12|20749.09|20629.09|293
1634023200000|2021-10-12 07:20:00|20787.33|20667.33|20737.88|20617.88|20788.81|20668.81|20737.88|20617.88|287
1634023500000|2021-10-12 07:25:00|20738.72|20618.72|20755.53|20635.53|20762.02|20642.02|20735.09|20615.09|295
1634023800000|2021-10-12 07:30:00|20754.44|20634.44|20778.7|20658.7|20779.77|20659.77|20754.44|20634.44|284
1634024100000|2021-10-12 07:35:00|20778.74|20658.74|20773.25|20653.25|20779.39|20659.39|20752.47|20632.47|288
1634024400000|2021-10-12 07:40:00|20773.11|20653.11|20727.49|20607.49|20773.11|20653.11|20698.63|20578.63|294
1634024700000|2021-10-12 07:45:00|20727.36|20607.36|20773.33|20653.33|20773.94|20653.94|20699.87|20579.87|288
1634025000000|2021-10-12 07:50:00|20773.23|20653.23|20707.1|20587.1|20779.73|20659.73|20707.1|20587.1|287
1634025300000|2021-10-12 07:55:00|20707.27|20587.27|20745.46|20625.46|20747.69|20627.69|20702.93|20582.93|286
1634025600000|2021-10-12 08:00:00|20745.47|20625.47|20705.99|20585.99|20756|20636|20699.94|20579.94|296
1634025900000|2021-10-12 08:05:00|20705.79|20585.79|20751.29|20631.29|20751.29|20631.29|20697.31|20577.31|289
1634026200000|2021-10-12 08:10:00|20751.41|20631.41|20821.52|20701.52|20823.99|20703.99|20750.14|20630.14|291
1634026500000|2021-10-12 08:15:00|20821.84|20701.84|20859.14|20739.14|20859.14|20739.14|20821.47|20701.47|294
1634026800000|2021-10-12 08:20:00|20859.17|20739.17|20892.29|20772.29|20896.47|20776.47|20857.08|20737.08|295
1634027100000|2021-10-12 08:25:00|20891.81|20771.81|20856.01|20736.01|20894.84|20774.84|20837.75|20717.75|294
1634027400000|2021-10-12 08:30:00|20856.05|20736.05|20821.74|20701.74|20874.4|20754.4|20818.09|20698.09|291
1634027700000|2021-10-12 08:35:00|20821.78|20701.78|20828.77|20708.77|20828.77|20708.77|20793.57|20673.57|291
1634028000000|2021-10-12 08:40:00|20829.47|20709.47|20817|20697|20830.4|20710.4|20816.33|20696.33|275
1634028300000|2021-10-12 08:45:00|20816.97|20696.97|20847.25|20727.25|20854.72|20734.72|20812.38|20692.38|291
1634028600000|2021-10-12 08:50:00|20846.96|20726.96|20837.47|20717.47|20846.96|20726.96|20817.39|20697.39|289
1634028900000|2021-10-12 08:55:00|20836.69|20716.69|20810.85|20690.85|20836.84|20716.84|20799.28|20679.28|278
1634029200000|2021-10-12 09:00:00|20810.22|20690.22|20811.41|20691.41|20821.9|20701.9|20809.44|20689.44|278
1634029500000|2021-10-12 09:05:00|20811.23|20691.23|20743.25|20623.25|20813.22|20693.22|20742.76|20622.76|290
1634029800000|2021-10-12 09:10:00|20743.37|20623.37|20737.67|20617.67|20743.45|20623.45|20726.33|20606.33|289
1634030100000|2021-10-12 09:15:00|20737.75|20617.75|20699.05|20579.05|20744.43|20624.43|20697.83|20577.83|294
1634030400000|2021-10-12 09:20:00|20699.5|20579.5|20657.75|20537.75|20701.81|20581.81|20655.85|20535.85|289
1634030700000|2021-10-12 09:25:00|20659.28|20539.28|20692.02|20572.02|20698.5|20578.5|20657.94|20537.94|293
1634031000000|2021-10-12 09:30:00|20692.03|20572.03|20719.68|20599.68|20719.68|20599.68|20650.52|20530.52|295
1634031300000|2021-10-12 09:35:00|20719.48|20599.48|20696.84|20576.84|20729.27|20609.27|20695.84|20575.84|290
1634031600000|2021-10-12 09:40:00|20696.21|20576.21|20669.12|20549.12|20708.44|20588.44|20667.2|20547.2|295
1634031900000|2021-10-12 09:45:00|20668.5|20548.5|20632.29|20512.29|20697.45|20577.45|20632.14|20512.14|297
1634032200000|2021-10-12 09:50:00|20631.9|20511.9|20584.06|20464.06|20632.81|20512.81|20583.2|20463.2|296
1634032500000|2021-10-12 09:55:00|20583.83|20463.83|20448.49|20328.49|20583.9|20463.9|20380.23|20260.23|298
1634032800000|2021-10-12 10:00:00|20450.34|20330.34|20452.8|20332.8|20462.76|20342.76|20363.29|20243.29|297
1634033100000|2021-10-12 10:05:00|20453.11|20333.11|20385.45|20265.45|20454.91|20334.91|20382.81|20262.81|297
1634033400000|2021-10-12 10:10:00|20384.8|20264.8|20384.29|20264.29|20419.88|20299.88|20361.36|20241.36|298
1634033700000|2021-10-12 10:15:00|20384.92|20264.92|20363.29|20243.29|20386.97|20266.97|20326.64|20206.64|297
1634034000000|2021-10-12 10:20:00|20362.34|20242.34|20420.47|20300.47|20425.75|20305.75|20342.83|20222.83|290
1634034300000|2021-10-12 10:25:00|20420.13|20300.13|20425.59|20305.59|20425.59|20305.59|20402.05|20282.05|297
1634034600000|2021-10-12 10:30:00|20426.62|20306.62|20520.44|20400.44|20533.7|20413.7|20426.62|20306.62|298
1634034900000|2021-10-12 10:35:00|20520.53|20400.53|20507.64|20387.64|20522.83|20402.83|20497.88|20377.88|297
1634035200000|2021-10-12 10:40:00|20507.29|20387.29|20481.37|20361.37|20509.14|20389.14|20475.5|20355.5|294
1634035500000|2021-10-12 10:45:00|20481.82|20361.82|20437.6|20317.6|20481.82|20361.82|20437.6|20317.6|289
1634035800000|2021-10-12 10:50:00|20437.52|20317.52|20480.82|20360.82|20481.56|20361.56|20433.12|20313.12|293
1634036100000|2021-10-12 10:55:00|20481.11|20361.11|20548.38|20428.38|20550.3|20430.3|20481.11|20361.11|292
1634036400000|2021-10-12 11:00:00|20548.06|20428.06|20505.2|20385.2|20553.35|20433.35|20505.2|20385.2|288
1634036700000|2021-10-12 11:05:00|20504.57|20384.57|20549.63|20429.63|20549.94|20429.94|20500.89|20380.89|285
1634037000000|2021-10-12 11:10:00|20549.78|20429.78|20529.22|20409.22|20560.84|20440.84|20527.68|20407.68|291
1634037300000|2021-10-12 11:15:00|20529.57|20409.57|20501.96|20381.96|20531.12|20411.12|20494.77|20374.77|291
1634037600000|2021-10-12 11:20:00|20501.99|20381.99|20506.08|20386.08|20509.08|20389.08|20484.43|20364.43|284
1634037900000|2021-10-12 11:25:00|20506.41|20386.41|20531.06|20411.06|20540.78|20420.78|20503.32|20383.32|289
1634038200000|2021-10-12 11:30:00|20530.84|20410.84|20586.67|20466.67|20587.16|20467.16|20528.56|20408.56|288
1634038500000|2021-10-12 11:35:00|20586.77|20466.77|20581.65|20461.65|20597.12|20477.12|20577.9|20457.9|295
1634038800000|2021-10-12 11:40:00|20581.26|20461.26|20576.36|20456.36|20582.14|20462.14|20567.18|20447.18|288
1634039100000|2021-10-12 11:45:00|20576.12|20456.12|20571.43|20451.43|20599.3|20479.3|20571.43|20451.43|286
1634039400000|2021-10-12 11:50:00|20569.95|20449.95|20581.53|20461.53|20599.94|20479.94|20565.07|20445.07|295
1634039700000|2021-10-12 11:55:00|20581.44|20461.44|20584.7|20464.7|20591.95|20471.95|20562.37|20442.37|293
1634040000000|2021-10-12 12:00:00|20584.77|20464.77|20525.65|20405.65|20601.93|20481.93|20525.65|20405.65|298
1634040300000|2021-10-12 12:05:00|20523.68|20403.68|20492.5|20372.5|20523.68|20403.68|20466.93|20346.93|294
1634040600000|2021-10-12 12:10:00|20492.18|20372.18|20469.17|20349.17|20503.68|20383.68|20464.33|20344.33|284
1634040900000|2021-10-12 12:15:00|20470.08|20350.08|20513.73|20393.73|20513.73|20393.73|20469.2|20349.2|294
1634041200000|2021-10-12 12:20:00|20514.18|20394.18|20453.13|20333.13|20518.59|20398.59|20450.69|20330.69|295
1634041500000|2021-10-12 12:25:00|20452.92|20332.92|20381.09|20261.09|20453.01|20333.01|20378.59|20258.59|298
1634041800000|2021-10-12 12:30:00|20380.73|20260.73|20427.33|20307.33|20427.33|20307.33|20380.44|20260.44|295
1634042100000|2021-10-12 12:35:00|20427|20307|20377.72|20257.72|20444.22|20324.22|20377.59|20257.59|293
1634042400000|2021-10-12 12:40:00|20377.18|20257.18|20354.68|20234.68|20377.18|20257.18|20310.53|20190.53|298
1634042700000|2021-10-12 12:45:00|20354.85|20234.85|20342.06|20222.06|20388.79|20268.79|20337.27|20217.27|297
1634043000000|2021-10-12 12:50:00|20343.03|20223.03|20313.1|20193.1|20345.79|20225.79|20308.17|20188.17|299
1634043300000|2021-10-12 12:55:00|20312.43|20192.43|20371.18|20251.18|20371.18|20251.18|20296.37|20176.37|297
1634043600000|2021-10-12 13:00:00|20369.88|20249.88|20547.04|20427.04|20561.79|20441.79|20367.95|20247.95|297
1634043900000|2021-10-12 13:05:00|20547.02|20427.02|20638.74|20518.74|20638.74|20518.74|20527.31|20407.31|296
1634044200000|2021-10-12 13:10:00|20637.72|20517.72|20659.02|20539.02|20667.5|20547.5|20636.09|20516.09|296
1634044500000|2021-10-12 13:15:00|20653.64|20533.64|20645.47|20525.47|20680.88|20560.88|20611.83|20491.83|300
1634044800000|2021-10-12 13:20:00|20644.55|20524.55|20725.03|20605.03|20737.28|20617.28|20630.83|20510.83|294
1634045100000|2021-10-12 13:25:00|20722.76|20602.76|20751|20631|20751.17|20631.17|20692.45|20572.45|300
1634045400000|2021-10-12 13:30:00|20751.85|20631.85|20869.75|20749.75|20871.39|20751.39|20713.45|20593.45|299
1634045700000|2021-10-12 13:35:00|20870.86|20750.86|20962.38|20842.38|20989.87|20869.87|20870.86|20750.86|299
1634046000000|2021-10-12 13:40:00|20964.81|20844.81|20925.52|20805.52|20973.61|20853.61|20925.52|20805.52|296
1634046300000|2021-10-12 13:45:00|20924.34|20804.34|20792.76|20672.76|20924.34|20804.34|20726.97|20606.97|300
1634046600000|2021-10-12 13:50:00|20792.79|20672.79|20899.65|20779.65|20926.4|20806.4|20792.79|20672.79|297
1634046900000|2021-10-12 13:55:00|20898.29|20778.29|20924.14|20804.14|20938.43|20818.43|20895.54|20775.54|298
1634047200000|2021-10-12 14:00:00|20920.41|20800.41|20994.52|20874.52|21028.13|20908.13|20863.8|20743.8|300
1634047500000|2021-10-12 14:05:00|20995.93|20875.93|20988.52|20868.52|21028.09|20908.09|20984.5|20864.5|299
1634047800000|2021-10-12 14:10:00|20988.76|20868.76|21004.75|20884.75|21021.01|20901.01|20941.71|20821.71|297
1634048100000|2021-10-12 14:15:00|21004.67|20884.67|20987.2|20867.2|21044.98|20924.98|20957.76|20837.76|299
1634048400000|2021-10-12 14:20:00|20987.62|20867.62|20998.7|20878.7|21001.51|20881.51|20987.38|20867.38|292
1634048700000|2021-10-12 14:25:00|20999.25|20879.25|20976.86|20856.86|21002.35|20882.35|20945.85|20825.85|299
1634049000000|2021-10-12 14:30:00|20976.52|20856.52|20902.08|20782.08|20993.43|20873.43|20902.08|20782.08|298
1634049300000|2021-10-12 14:35:00|20901.8|20781.8|20919.43|20799.43|20921.81|20801.81|20894.06|20774.06|296
1634049600000|2021-10-12 14:40:00|20918.59|20798.59|20823.55|20703.55|20927.98|20807.98|20820.48|20700.48|299
1634049900000|2021-10-12 14:45:00|20823.24|20703.24|20814.03|20694.03|20848.57|20728.57|20748.29|20628.29|298
1634050200000|2021-10-12 14:50:00|20814.49|20694.49|20775.49|20655.49|20862.5|20742.5|20763.23|20643.23|297
1634050500000|2021-10-12 14:55:00|20775.4|20655.4|20658.88|20538.88|20781.3|20661.3|20621.42|20501.42|300
1634050800000|2021-10-12 15:00:00|20665.97|20545.97|20571.34|20451.34|20727.47|20607.47|20563.93|20443.93|299
1634051100000|2021-10-12 15:05:00|20572.38|20452.38|20687.66|20567.66|20690.03|20570.03|20572.38|20452.38|297
1634051400000|2021-10-12 15:10:00|20688.66|20568.66|20707.39|20587.39|20737.01|20617.01|20688.66|20568.66|299
1634051700000|2021-10-12 15:15:00|20707.35|20587.35|20793.76|20673.76|20820.8|20700.8|20707.35|20587.35|298
1634052000000|2021-10-12 15:20:00|20793.93|20673.93|20783.89|20663.89|20817.7|20697.7|20775.82|20655.82|292
1634052300000|2021-10-12 15:25:00|20784.13|20664.13|20748.48|20628.48|20810.68|20690.68|20742.72|20622.72|296
1634052600000|2021-10-12 15:30:00|20750.04|20630.04|20833.39|20713.39|20839.14|20719.14|20750.04|20630.04|297
1634052900000|2021-10-12 15:35:00|20833.34|20713.34|20851.77|20731.77|20855.54|20735.54|20820.21|20700.21|295
1634053200000|2021-10-12 15:40:00|20850.98|20730.98|20881.78|20761.78|20906.65|20786.65|20849.6|20729.6|296
1634053500000|2021-10-12 15:45:00|20882.27|20762.27|20800.23|20680.23|20887|20767|20800.23|20680.23|294
1634053800000|2021-10-12 15:50:00|20800.07|20680.07|20844.36|20724.36|20844.59|20724.59|20789.48|20669.48|299
1634054100000|2021-10-12 15:55:00|20843.04|20723.04|20884.22|20764.22|20885.74|20765.74|20840.62|20720.62|292
1634054400000|2021-10-12 16:00:00|20883.47|20763.47|20904.1|20784.1|20914.65|20794.65|20867.81|20747.81|298
1634054700000|2021-10-12 16:05:00|20908.68|20788.68|20855.71|20735.71|20977.78|20857.78|20844.48|20724.48|298
1634055000000|2021-10-12 16:10:00|20855.49|20735.49|20818.07|20698.07|20858|20738|20818.07|20698.07|297
1634055300000|2021-10-12 16:15:00|20815.55|20695.55|20865.37|20745.37|20865.37|20745.37|20799.14|20679.14|297
1634055600000|2021-10-12 16:20:00|20865.45|20745.45|20880.33|20760.33|20925.99|20805.99|20865.45|20745.45|298
1634055900000|2021-10-12 16:25:00|20879.16|20759.16|20829.21|20709.21|20888.46|20768.46|20821.64|20701.64|295
1634056200000|2021-10-12 16:30:00|20829.52|20709.52|20867.35|20747.35|20875.53|20755.53|20829.09|20709.09|296
1634056500000|2021-10-12 16:35:00|20866.32|20746.32|20847.84|20727.84|20894.65|20774.65|20805.14|20685.14|298
1634056800000|2021-10-12 16:40:00|20848.38|20728.38|20853.24|20733.24|20872.45|20752.45|20814.08|20694.08|297
1634057100000|2021-10-12 16:45:00|20853.35|20733.35|20898.31|20778.31|20898.31|20778.31|20824.91|20704.91|295
1634057400000|2021-10-12 16:50:00|20897.44|20777.44|20883.9|20763.9|20898.44|20778.44|20847.18|20727.18|299
1634057700000|2021-10-12 16:55:00|20885.3|20765.3|20892.07|20772.07|20930.24|20810.24|20860.01|20740.01|298
1634058000000|2021-10-12 17:00:00|20891.69|20771.69|20870.3|20750.3|20912.95|20792.95|20846.46|20726.46|300
1634058300000|2021-10-12 17:05:00|20870.06|20750.06|20772.31|20652.31|20881.02|20761.02|20761.65|20641.65|298
1634058600000|2021-10-12 17:10:00|20771.91|20651.91|20796.99|20676.99|20822.6|20702.6|20771.91|20651.91|294
1634058900000|2021-10-12 17:15:00|20797.43|20677.43|20838.72|20718.72|20844.53|20724.53|20794.39|20674.39|292
1634059200000|2021-10-12 17:20:00|20839.51|20719.51|20815.84|20695.84|20857.54|20737.54|20812.51|20692.51|293
1634059500000|2021-10-12 17:25:00|20815.71|20695.71|20774.14|20654.14|20815.71|20695.71|20774.14|20654.14|295
1634059800000|2021-10-12 17:30:00|20771.05|20651.05|20792.06|20672.06|20792.06|20672.06|20732.86|20612.86|300
1634060100000|2021-10-12 17:35:00|20792.6|20672.6|20789.64|20669.64|20796.45|20676.45|20755.68|20635.68|297
1634060400000|2021-10-12 17:40:00|20789.88|20669.88|20815.73|20695.73|20821.64|20701.64|20789.88|20669.88|299
1634060700000|2021-10-12 17:45:00|20815.66|20695.66|20796.19|20676.19|20842.59|20722.59|20795.66|20675.66|293
1634061000000|2021-10-12 17:50:00|20796.23|20676.23|20784.74|20664.74|20801.67|20681.67|20778.35|20658.35|294
1634061300000|2021-10-12 17:55:00|20784.42|20664.42|20761.86|20641.86|20784.49|20664.49|20743.31|20623.31|292
1634061600000|2021-10-12 18:00:00|20761.6|20641.6|20801.58|20681.58|20808.22|20688.22|20760.99|20640.99|294
1634061900000|2021-10-12 18:05:00|20801.62|20681.62|20817.38|20697.38|20817.38|20697.38|20782.03|20662.03|295
1634062200000|2021-10-12 18:10:00|20819.93|20699.93|20871.15|20751.15|20871.27|20751.27|20819.93|20699.93|295
1634062500000|2021-10-12 18:15:00|20871.38|20751.38|20844.66|20724.66|20874.25|20754.25|20830.84|20710.84|293
1634062800000|2021-10-12 18:20:00|20844.44|20724.44|20858.62|20738.62|20858.67|20738.67|20830.46|20710.46|291
1634063100000|2021-10-12 18:25:00|20857.99|20737.99|20823.46|20703.46|20858.14|20738.14|20821.7|20701.7|292
1634063400000|2021-10-12 18:30:00|20823.75|20703.75|20818.83|20698.83|20831.82|20711.82|20818.55|20698.55|286
1634063700000|2021-10-12 18:35:00|20817.06|20697.06|20813.39|20693.39|20835.61|20715.61|20793.81|20673.81|294
1634064000000|2021-10-12 18:40:00|20813.19|20693.19|20828.85|20708.85|20828.85|20708.85|20794.84|20674.84|295
1634064300000|2021-10-12 18:45:00|20828.89|20708.89|20841.44|20721.44|20846.58|20726.58|20827.35|20707.35|296
1634064600000|2021-10-12 18:50:00|20841.84|20721.84|20818.35|20698.35|20868.75|20748.75|20802.43|20682.43|295
1634064900000|2021-10-12 18:55:00|20819.51|20699.51|20831.64|20711.64|20852.6|20732.6|20811.76|20691.76|292
1634065200000|2021-10-12 19:00:00|20830.89|20710.89|20842.62|20722.62|20842.62|20722.62|20817.35|20697.35|295
1634065500000|2021-10-12 19:05:00|20842.64|20722.64|20879.04|20759.04|20879.04|20759.04|20841.57|20721.57|291
1634065800000|2021-10-12 19:10:00|20878.9|20758.9|20835.92|20715.92|20883.76|20763.76|20831.52|20711.52|296
1634066100000|2021-10-12 19:15:00|20836.02|20716.02|20863.5|20743.5|20863.94|20743.94|20820.76|20700.76|293
1634066400000|2021-10-12 19:20:00|20863.38|20743.38|20860.61|20740.61|20886.65|20766.65|20857.35|20737.35|284
1634066700000|2021-10-12 19:25:00|20860.56|20740.56|20837.46|20717.46|20860.56|20740.56|20837.46|20717.46|288
1634067000000|2021-10-12 19:30:00|20837.12|20717.12|20868.37|20748.37|20870.22|20750.22|20832.94|20712.94|286
1634067300000|2021-10-12 19:35:00|20868.27|20748.27|20890.35|20770.35|20895.9|20775.9|20867.57|20747.57|283
1634067600000|2021-10-12 19:40:00|20890.5|20770.5|20858.43|20738.43|20898.5|20778.5|20855.73|20735.73|291
1634067900000|2021-10-12 19:45:00|20858.47|20738.47|20796.84|20676.84|20858.47|20738.47|20796.84|20676.84|281
1634068200000|2021-10-12 19:50:00|20796.73|20676.73|20743.86|20623.86|20797.85|20677.85|20743.86|20623.86|295
1634068500000|2021-10-12 19:55:00|20743.13|20623.13|20704.2|20584.2|20743.13|20623.13|20670.64|20550.64|298
1634068800000|2021-10-12 20:00:00|20704.31|20584.31|20748.63|20628.63|20748.63|20628.63|20694.98|20574.98|300
1634069100000|2021-10-12 20:05:00|20748.5|20628.5|20615.02|20495.02|20748.5|20628.5|20462.74|20342.74|300
1634069400000|2021-10-12 20:10:00|20617.09|20497.09|20679.8|20559.8|20691.71|20571.71|20594.13|20474.13|299
1634069700000|2021-10-12 20:15:00|20678.94|20558.94|20702.84|20582.84|20702.84|20582.84|20606.42|20486.42|300
1634070000000|2021-10-12 20:20:00|20702.7|20582.7|20739.07|20619.07|20746.2|20626.2|20701.08|20581.08|300
1634070300000|2021-10-12 20:25:00|20739.36|20619.36|20800.17|20680.17|20802.88|20682.88|20722.57|20602.57|297
1634070600000|2021-10-12 20:30:00|20800.42|20680.42|20783.75|20663.75|20809.63|20689.63|20777.94|20657.94|292
1634070900000|2021-10-12 20:35:00|20783.67|20663.67|20842.03|20722.03|20842.33|20722.33|20780.42|20660.42|296
1634071200000|2021-10-12 20:40:00|20841.72|20721.72|20894.82|20774.82|20894.99|20774.99|20841.63|20721.63|295
1634071500000|2021-10-12 20:45:00|20895.32|20775.32|20859.96|20739.96|20900.13|20780.13|20858.31|20738.31|296
1634071800000|2021-10-12 20:50:00|20859.78|20739.78|20823.86|20703.86|20861.05|20741.05|20823.86|20703.86|290
1634072100000|2021-10-12 20:55:00|20823.71|20703.71|20856.19|20736.19|20859.65|20739.65|20815.71|20695.71|293
1634072400000|2021-10-12 21:00:00|20855.23|20735.23|20789.14|20669.14|20871.18|20751.18|20788.84|20668.84|296
1634072700000|2021-10-12 21:05:00|20788.93|20668.93|20828.06|20708.06|20839.17|20719.17|20788.93|20668.93|293
1634073000000|2021-10-12 21:10:00|20828.01|20708.01|20868.47|20748.47|20870.51|20750.51|20819.93|20699.93|295
1634073300000|2021-10-12 21:15:00|20868.35|20748.35|20857.93|20737.93|20873.27|20753.27|20848.19|20728.19|283
1634073600000|2021-10-12 21:20:00|20857.79|20737.79|20875.74|20755.74|20876.92|20756.92|20837.97|20717.97|294
1634073900000|2021-10-12 21:25:00|20876.2|20756.2|20885.5|20765.5|20889.38|20769.38|20871.56|20751.56|288
1634074200000|2021-10-12 21:30:00|20885.55|20765.55|20908.73|20788.73|20913.09|20793.09|20881.21|20761.21|286
1634074500000|2021-10-12 21:35:00|20906.39|20786.39|20878.12|20758.12|20907.67|20787.67|20878.12|20758.12|274
1634074800000|2021-10-12 21:40:00|20879.44|20759.44|20886.32|20766.32|20889.33|20769.33|20879.44|20759.44|276
1634075100000|2021-10-12 21:45:00|20885.63|20765.63|20939.37|20819.37|20939.37|20819.37|20869.11|20749.11|286
1634075400000|2021-10-12 21:50:00|20939.56|20819.56|20893.22|20773.22|20941.11|20821.11|20887.62|20767.62|289
1634075700000|2021-10-12 21:55:00|20893.24|20773.24|20910.89|20790.89|20914.62|20794.62|20878.9|20758.9|291
1634076000000|2021-10-12 22:00:00|20911.41|20791.41|20935.17|20815.17|20947.02|20827.02|20910.81|20790.81|290
1634076300000|2021-10-12 22:05:00|20935.35|20815.35|20897.17|20777.17|20945.64|20825.64|20886.15|20766.15|299
1634076600000|2021-10-12 22:10:00|20896.98|20776.98|20892.01|20772.01|20897.29|20777.29|20873|20753|292
1634076900000|2021-10-12 22:15:00|20891.81|20771.81|20926.78|20806.78|20926.78|20806.78|20885.02|20765.02|288
1634077200000|2021-10-12 22:20:00|20926.8|20806.8|20944.06|20824.06|20944.62|20824.62|20923.59|20803.59|295
1634077500000|2021-10-12 22:25:00|20943.91|20823.91|20948.72|20828.72|20952.33|20832.33|20941.59|20821.59|291
1634077800000|2021-10-12 22:30:00|20947.96|20827.96|20980.77|20860.77|20985.12|20865.12|20937.55|20817.55|292
1634078100000|2021-10-12 22:35:00|20980.71|20860.71|20956.56|20836.56|20981.27|20861.27|20956.56|20836.56|284
1634078400000|2021-10-12 22:40:00|20955.55|20835.55|20965.09|20845.09|20965.39|20845.39|20933.72|20813.72|282
1634078700000|2021-10-12 22:45:00|20964.81|20844.81|20971.74|20851.74|20978.12|20858.12|20960.21|20840.21|279
1634079000000|2021-10-12 22:50:00|20972.74|20852.74|21006.63|20886.63|21006.63|20886.63|20967.23|20847.23|293
1634079300000|2021-10-12 22:55:00|21006.39|20886.39|20994.65|20874.65|21007.61|20887.61|20985.42|20865.42|294
1634079600000|2021-10-12 23:00:00|20995.36|20875.36|20988.2|20868.2|20995.36|20875.36|20971.63|20851.63|297
1634079900000|2021-10-12 23:05:00|20988.53|20868.53|21002.32|20882.32|21003.79|20883.79|20982.29|20862.29|282
1634080200000|2021-10-12 23:10:00|21003.23|20883.23|21031.64|20911.64|21032.6|20912.6|20998.29|20878.29|283
1634080500000|2021-10-12 23:15:00|21031.41|20911.41|20978.99|20858.99|21032.47|20912.47|20978.99|20858.99|288
1634080800000|2021-10-12 23:20:00|20979.22|20859.22|20955.41|20835.41|20979.22|20859.22|20955.13|20835.13|273
1634081100000|2021-10-12 23:25:00|20955.2|20835.2|20949.11|20829.11|20959.39|20839.39|20938.67|20818.67|277
1634081400000|2021-10-12 23:30:00|20949.17|20829.17|20934.9|20814.9|20949.32|20829.32|20929.36|20809.36|280
1634081700000|2021-10-12 23:35:00|20934.75|20814.75|20929.62|20809.62|20951.03|20831.03|20923.85|20803.85|279
1634082000000|2021-10-12 23:40:00|20929.6|20809.6|20930.26|20810.26|20936.24|20816.24|20913.19|20793.19|285
1634082300000|2021-10-12 23:45:00|20929.86|20809.86|20946.4|20826.4|20946.4|20826.4|20929.39|20809.39|284
1634082600000|2021-10-12 23:50:00|20946.61|20826.61|20909.53|20789.53|20959.13|20839.13|20907.95|20787.95|288
1634082900000|2021-10-12 23:55:00|20909.6|20789.6|20945.88|20825.88|20960.32|20840.32|20908.76|20788.76|287
1634083200000|2021-10-13 00:00:00|20947.05|20827.05|20887.92|20767.92|20976.36|20856.36|20887.3|20767.3|298
1634083500000|2021-10-13 00:05:00|20887.99|20767.99|21016|20896|21016|20896|20879.33|20759.33|298
1634083800000|2021-10-13 00:10:00|21017.02|20897.02|21035.38|20915.38|21055.73|20935.73|21017.02|20897.02|297
1634084100000|2021-10-13 00:15:00|21035.15|20915.15|20990.43|20870.43|21037.63|20917.63|20984.31|20864.31|294
1634084400000|2021-10-13 00:20:00|20990.58|20870.58|21060.28|20940.28|21064.53|20944.53|20990.58|20870.58|299
1634084700000|2021-10-13 00:25:00|21060.76|20940.76|21105.8|20985.8|21105.8|20985.8|21054.52|20934.52|294
1634085000000|2021-10-13 00:30:00|21105.64|20985.64|21134.3|21014.3|21134.3|21014.3|21103.32|20983.32|294
1634085300000|2021-10-13 00:35:00|21133.76|21013.76|21158.05|21038.05|21165.45|21045.45|21133.47|21013.47|294
1634085600000|2021-10-13 00:40:00|21157.8|21037.8|21166.57|21046.57|21172.76|21052.76|21151.01|21031.01|291
1634085900000|2021-10-13 00:45:00|21166.96|21046.96|21145.28|21025.28|21168.23|21048.23|21142.25|21022.25|292
1634086200000|2021-10-13 00:50:00|21145.7|21025.7|21137.42|21017.42|21148.72|21028.72|21128.58|21008.58|286
1634086500000|2021-10-13 00:55:00|21137.09|21017.09|21171.72|21051.72|21171.72|21051.72|21136|21016|286
1634086800000|2021-10-13 01:00:00|21173.24|21053.24|21156.38|21036.38|21215.51|21095.51|21154.02|21034.02|293
1634087100000|2021-10-13 01:05:00|21157.02|21037.02|21178.03|21058.03|21201.6|21081.6|21157.02|21037.02|294
1634087400000|2021-10-13 01:10:00|21177.71|21057.71|21186.98|21066.98|21195.1|21075.1|21171.81|21051.81|288
1634087700000|2021-10-13 01:15:00|21187.62|21067.62|21209.41|21089.41|21216.93|21096.93|21187.62|21067.62|296
1634088000000|2021-10-13 01:20:00|21208.78|21088.78|21198.6|21078.6|21225.47|21105.47|21190.31|21070.31|292
1634088300000|2021-10-13 01:25:00|21198.93|21078.93|21192.82|21072.82|21215.18|21095.18|21177.76|21057.76|291
1634088600000|2021-10-13 01:30:00|21192.61|21072.61|21198.3|21078.3|21199.11|21079.11|21183.84|21063.84|287
1634088900000|2021-10-13 01:35:00|21197.9|21077.9|21231.51|21111.51|21231.51|21111.51|21195.05|21075.05|289
1634089200000|2021-10-13 01:40:00|21231.96|21111.96|21185.15|21065.15|21234.3|21114.3|21184.94|21064.94|290
1634089500000|2021-10-13 01:45:00|21185.07|21065.07|21169.61|21049.61|21204.13|21084.13|21168.84|21048.84|288
1634089800000|2021-10-13 01:50:00|21169.69|21049.69|21121.08|21001.08|21170.83|21050.83|21121.08|21001.08|288
1634090100000|2021-10-13 01:55:00|21120.47|21000.47|21127.81|21007.81|21129.66|21009.66|21111.71|20991.71|287
1634090400000|2021-10-13 02:00:00|21128.05|21008.05|21159.94|21039.94|21182.29|21062.29|21113.28|20993.28|297
1634090700000|2021-10-13 02:05:00|21158.84|21038.84|21140.49|21020.49|21164.82|21044.82|21140.49|21020.49|288
1634091000000|2021-10-13 02:10:00|21140.54|21020.54|21159.05|21039.05|21159.05|21039.05|21135.47|21015.47|275
1634091300000|2021-10-13 02:15:00|21159.24|21039.24|21178.16|21058.16|21196.02|21076.02|21159.24|21039.24|284
1634091600000|2021-10-13 02:20:00|21178.4|21058.4|21140.28|21020.28|21178.4|21058.4|21138.09|21018.09|271
1634091900000|2021-10-13 02:25:00|21140.04|21020.04|21130.98|21010.98|21144.07|21024.07|21127.97|21007.97|269
1634092200000|2021-10-13 02:30:00|21131.16|21011.16|21154.06|21034.06|21154.97|21034.97|21128.85|21008.85|280
1634092500000|2021-10-13 02:35:00|21154.2|21034.2|21177.24|21057.24|21177.32|21057.32|21154.2|21034.2|270
1634092800000|2021-10-13 02:40:00|21178.64|21058.64|21173.71|21053.71|21190.28|21070.28|21163.17|21043.17|290
1634093100000|2021-10-13 02:45:00|21174.21|21054.21|21222.34|21102.34|21226.37|21106.37|21172.52|21052.52|281
1634093400000|2021-10-13 02:50:00|21222.79|21102.79|21229.33|21109.33|21235.35|21115.35|21213.54|21093.54|291
1634093700000|2021-10-13 02:55:00|21229.07|21109.07|21254.92|21134.92|21255.16|21135.16|21229.07|21109.07|291
1634094000000|2021-10-13 03:00:00|21254.79|21134.79|21220.62|21100.62|21263.43|21143.43|21220.62|21100.62|286
1634094300000|2021-10-13 03:05:00|21221.22|21101.22|21173.68|21053.68|21221.33|21101.33|21169.98|21049.98|286
1634094600000|2021-10-13 03:10:00|21173.69|21053.69|21169.32|21049.32|21180.49|21060.49|21163.62|21043.62|289
1634094900000|2021-10-13 03:15:00|21169.51|21049.51|21165.7|21045.7|21178.57|21058.57|21164.35|21044.35|283
1634095200000|2021-10-13 03:20:00|21165.29|21045.29|21123.05|21003.05|21166.33|21046.33|21114.75|20994.75|291
1634095500000|2021-10-13 03:25:00|21122.8|21002.8|21145.52|21025.52|21159.29|21039.29|21119.21|20999.21|286
1634095800000|2021-10-13 03:30:00|21145.54|21025.54|21127.23|21007.23|21148.55|21028.55|21123.08|21003.08|277
1634096100000|2021-10-13 03:35:00|21127.05|21007.05|21133.5|21013.5|21140.67|21020.67|21117.56|20997.56|286
1634096400000|2021-10-13 03:40:00|21132.98|21012.98|21136.5|21016.5|21136.61|21016.61|21123.67|21003.67|280
1634096700000|2021-10-13 03:45:00|21136.78|21016.78|21154.35|21034.35|21164.1|21044.1|21136.44|21016.44|263
1634097000000|2021-10-13 03:50:00|21154.78|21034.78|21162.85|21042.85|21163.39|21043.39|21146.73|21026.73|270
1634097300000|2021-10-13 03:55:00|21162.8|21042.8|21154.12|21034.12|21163.11|21043.11|21144.08|21024.08|284
1634097600000|2021-10-13 04:00:00|21154.19|21034.19|21114.87|20994.87|21158.79|21038.79|21114.02|20994.02|288
1634097900000|2021-10-13 04:05:00|21114.42|20994.42|21145.34|21025.34|21148.52|21028.52|21113.06|20993.06|282
1634098200000|2021-10-13 04:10:00|21145.27|21025.27|21211.85|21091.85|21211.85|21091.85|21145|21025|288
1634098500000|2021-10-13 04:15:00|21212.12|21092.12|21237.53|21117.53|21237.53|21117.53|21204.66|21084.66|287
1634098800000|2021-10-13 04:20:00|21237.69|21117.69|21214.54|21094.54|21242.92|21122.92|21214.54|21094.54|284
1634099100000|2021-10-13 04:25:00|21214.42|21094.42|21172.98|21052.98|21215.4|21095.4|21172.98|21052.98|274
1634099400000|2021-10-13 04:30:00|21172.38|21052.38|21131.58|21011.58|21172.38|21052.38|21125.01|21005.01|289
1634099700000|2021-10-13 04:35:00|21131.8|21011.8|21133.91|21013.91|21143.79|21023.79|21127.83|21007.83|290
1634100000000|2021-10-13 04:40:00|21133.7|21013.7|21164.65|21044.65|21179.92|21059.92|21126.9|21006.9|286
1634100300000|2021-10-13 04:45:00|21163.71|21043.71|21183.53|21063.53|21183.73|21063.73|21140.32|21020.32|275
1634100600000|2021-10-13 04:50:00|21183.42|21063.42|21210.75|21090.75|21210.79|21090.79|21181.16|21061.16|285
1634100900000|2021-10-13 04:55:00|21210.61|21090.61|21171.57|21051.57|21211.74|21091.74|21154.77|21034.77|291
1634101200000|2021-10-13 05:00:00|21170.97|21050.97|21148.42|21028.42|21170.97|21050.97|21147.1|21027.1|273
1634101500000|2021-10-13 05:05:00|21149.19|21029.19|21185.47|21065.47|21187.31|21067.31|21149.09|21029.09|271
1634101800000|2021-10-13 05:10:00|21185.33|21065.33|21170.5|21050.5|21185.96|21065.96|21163.27|21043.27|282
1634102100000|2021-10-13 05:15:00|21170.55|21050.55|21229.17|21109.17|21231.38|21111.38|21170.44|21050.44|282
1634102400000|2021-10-13 05:20:00|21229.31|21109.31|21205.66|21085.66|21255.05|21135.05|21188.51|21068.51|287
1634102700000|2021-10-13 05:25:00|21206.04|21086.04|21171.76|21051.76|21231.83|21111.83|21171.76|21051.76|291
1634103000000|2021-10-13 05:30:00|21170.3|21050.3|20913.99|20793.99|21171.16|21051.16|20912.13|20792.13|299
1634103300000|2021-10-13 05:35:00|20911.61|20791.61|20771.09|20651.09|20933.47|20813.47|20767.22|20647.22|299
1634103600000|2021-10-13 05:40:00|20768.02|20648.02|20760.44|20640.44|20867.58|20747.58|20760.44|20640.44|297
1634103900000|2021-10-13 05:45:00|20762.53|20642.53|20828.27|20708.27|20846.26|20726.26|20761.2|20641.2|298
1634104200000|2021-10-13 05:50:00|20828.79|20708.79|20763.48|20643.48|20847.95|20727.95|20699.33|20579.33|299
1634104500000|2021-10-13 05:55:00|20763.99|20643.99|20636.56|20516.56|20785|20665|20636.56|20516.56|299
1634104800000|2021-10-13 06:00:00|20636.18|20516.18|20782.57|20662.57|20782.94|20662.94|20593.51|20473.51|300
1634105100000|2021-10-13 06:05:00|20782.26|20662.26|20725.19|20605.19|20795.6|20675.6|20725.19|20605.19|297
1634105400000|2021-10-13 06:10:00|20724.6|20604.6|20720.24|20600.24|20738.53|20618.53|20697.7|20577.7|294
1634105700000|2021-10-13 06:15:00|20720.62|20600.62|20711.01|20591.01|20731.77|20611.77|20696.39|20576.39|297
1634106000000|2021-10-13 06:20:00|20710.56|20590.56|20793.1|20673.1|20828.14|20708.14|20710.52|20590.52|297
1634106300000|2021-10-13 06:25:00|20791.64|20671.64|20787.61|20667.61|20791.64|20671.64|20774.83|20654.83|294
1634106600000|2021-10-13 06:30:00|20788.05|20668.05|20763.57|20643.57|20788.27|20668.27|20756.84|20636.84|293
1634106900000|2021-10-13 06:35:00|20763.64|20643.64|20769.73|20649.73|20786.98|20666.98|20763.64|20643.64|295
1634107200000|2021-10-13 06:40:00|20769.24|20649.24|20754.63|20634.63|20805.21|20685.21|20754.63|20634.63|293
1634107500000|2021-10-13 06:45:00|20755.17|20635.17|20719.2|20599.2|20767.27|20647.27|20718.61|20598.61|296
1634107800000|2021-10-13 06:50:00|20718.86|20598.86|20694.87|20574.87|20721.43|20601.43|20688|20568|292
1634108100000|2021-10-13 06:55:00|20694.89|20574.89|20789.29|20669.29|20789.79|20669.79|20690.8|20570.8|294
1634108400000|2021-10-13 07:00:00|20789.2|20669.2|20828.92|20708.92|20831.3|20711.3|20782.97|20662.97|292
1634108700000|2021-10-13 07:05:00|20829.25|20709.25|20859.03|20739.03|20866.03|20746.03|20808.56|20688.56|295
1634109000000|2021-10-13 07:10:00|20856.91|20736.91|20806.02|20686.02|20864.23|20744.23|20805.94|20685.94|297
1634109300000|2021-10-13 07:15:00|20804.65|20684.65|20807.87|20687.87|20808.05|20688.05|20777.2|20657.2|296
1634109600000|2021-10-13 07:20:00|20807.36|20687.36|20703.31|20583.31|20815.93|20695.93|20701.7|20581.7|294
1634109900000|2021-10-13 07:25:00|20703.83|20583.83|20729.53|20609.53|20757.81|20637.81|20703.34|20583.34|294
1634110200000|2021-10-13 07:30:00|20728.88|20608.88|20648.7|20528.7|20728.88|20608.88|20618.02|20498.02|296
1634110500000|2021-10-13 07:35:00|20648.55|20528.55|20597.03|20477.03|20652.76|20532.76|20591.81|20471.81|292
1634110800000|2021-10-13 07:40:00|20597.53|20477.53|20626.95|20506.95|20650.13|20530.13|20575.97|20455.97|298
1634111100000|2021-10-13 07:45:00|20627.16|20507.16|20640.23|20520.23|20656.62|20536.62|20615.64|20495.64|295
1634111400000|2021-10-13 07:50:00|20639.4|20519.4|20607.11|20487.11|20663.1|20543.1|20606.06|20486.06|294
1634111700000|2021-10-13 07:55:00|20607.14|20487.14|20603.73|20483.73|20631.51|20511.51|20585.11|20465.11|292
1634112000000|2021-10-13 08:00:00|20602.86|20482.86|20724.35|20604.35|20779.35|20659.35|20577.09|20457.09|300
1634112300000|2021-10-13 08:05:00|20724.73|20604.73|20826.03|20706.03|20826.03|20706.03|20702.29|20582.29|298
1634112600000|2021-10-13 08:10:00|20827.87|20707.87|20824.04|20704.04|20872.93|20752.93|20797.01|20677.01|298
1634112900000|2021-10-13 08:15:00|20825.78|20705.78|20903.23|20783.23|20912.38|20792.38|20822|20702|297
1634113200000|2021-10-13 08:20:00|20903.73|20783.73|20962.71|20842.71|20963.66|20843.66|20884.95|20764.95|296
1634113500000|2021-10-13 08:25:00|20963.08|20843.08|20931.26|20811.26|20964.74|20844.74|20919.36|20799.36|299
1634113800000|2021-10-13 08:30:00|20931.11|20811.11|20916.82|20796.82|20942.13|20822.13|20900.15|20780.15|295
1634114100000|2021-10-13 08:35:00|20918.96|20798.96|20881.29|20761.29|20931.35|20811.35|20881.29|20761.29|297
1634114400000|2021-10-13 08:40:00|20881.55|20761.55|20840.41|20720.41|20881.55|20761.55|20834.69|20714.69|296
1634114700000|2021-10-13 08:45:00|20840.95|20720.95|20837.43|20717.43|20880.14|20760.14|20827.19|20707.19|289
1634115000000|2021-10-13 08:50:00|20838.03|20718.03|20749.77|20629.77|20838.21|20718.21|20743.74|20623.74|288
1634115300000|2021-10-13 08:55:00|20748.18|20628.18|20735.76|20615.76|20755.59|20635.59|20707.57|20587.57|297
1634115600000|2021-10-13 09:00:00|20734.81|20614.81|20775.5|20655.5|20799.15|20679.15|20718.42|20598.42|297
1634115900000|2021-10-13 09:05:00|20774.72|20654.72|20673.54|20553.54|20774.72|20654.72|20658.39|20538.39|299
1634116200000|2021-10-13 09:10:00|20672.4|20552.4|20734.19|20614.19|20760.75|20640.75|20672.23|20552.23|297
1634116500000|2021-10-13 09:15:00|20733.41|20613.41|20776.34|20656.34|20796.97|20676.97|20709.8|20589.8|299
1634116800000|2021-10-13 09:20:00|20777.28|20657.28|20798.98|20678.98|20804.14|20684.14|20766.52|20646.52|294
1634117100000|2021-10-13 09:25:00|20798.68|20678.68|20798.76|20678.76|20808.19|20688.19|20783.66|20663.66|290
1634117400000|2021-10-13 09:30:00|20798.55|20678.55|20816.29|20696.29|20822.95|20702.95|20759.16|20639.16|297
1634117700000|2021-10-13 09:35:00|20816.45|20696.45|20814.82|20694.82|20823.26|20703.26|20811.02|20691.02|289
1634118000000|2021-10-13 09:40:00|20814.48|20694.48|20768.68|20648.68|20816.76|20696.76|20768.68|20648.68|281
1634118300000|2021-10-13 09:45:00|20767.96|20647.96|20822.83|20702.83|20822.83|20702.83|20762.2|20642.2|291
1634118600000|2021-10-13 09:50:00|20824.74|20704.74|20760.7|20640.7|20837.98|20717.98|20758.09|20638.09|291
1634118900000|2021-10-13 09:55:00|20760.78|20640.78|20814.57|20694.57|20818.18|20698.18|20757.59|20637.59|298
1634119200000|2021-10-13 10:00:00|20814.61|20694.61|20830.97|20710.97|20844.12|20724.12|20800.13|20680.13|226
1634120700000|2021-10-13 10:25:00|20927.15|20807.15|20912.55|20792.55|20935.22|20815.22|20904.21|20784.21|191
1634121000000|2021-10-13 10:30:00|20912.68|20792.68|20913.66|20793.66|20915.6|20795.6|20882.19|20762.19|285
1634121300000|2021-10-13 10:35:00|20913.22|20793.22|20878.89|20758.89|20915.97|20795.97|20878.73|20758.73|286
1634121600000|2021-10-13 10:40:00|20878.75|20758.75|20827.03|20707.03|20882.18|20762.18|20824.59|20704.59|284
1634121900000|2021-10-13 10:45:00|20826.76|20706.76|20775.71|20655.71|20841.36|20721.36|20772.82|20652.82|292
1634122200000|2021-10-13 10:50:00|20775.62|20655.62|20710.6|20590.6|20778.71|20658.71|20710.6|20590.6|296
1634122500000|2021-10-13 10:55:00|20713.39|20593.39|20761.74|20641.74|20763.75|20643.75|20698.06|20578.06|297
1634122800000|2021-10-13 11:00:00|20762.17|20642.17|20763.53|20643.53|20806.84|20686.84|20747.46|20627.46|300
1634123100000|2021-10-13 11:05:00|20762.43|20642.43|20820.84|20700.84|20823.47|20703.47|20736.37|20616.37|294
1634123400000|2021-10-13 11:10:00|20819.68|20699.68|20806.89|20686.89|20820.24|20700.24|20785.96|20665.96|293
1634123700000|2021-10-13 11:15:00|20807.61|20687.61|20785.68|20665.68|20828.36|20708.36|20774.49|20654.49|290
1634124000000|2021-10-13 11:20:00|20784.97|20664.97|20752.44|20632.44|20799.37|20679.37|20751.15|20631.15|287
1634124300000|2021-10-13 11:25:00|20752.82|20632.82|20808.77|20688.77|20808.81|20688.81|20740.09|20620.09|290
1634124600000|2021-10-13 11:30:00|20808.96|20688.96|20821.12|20701.12|20831.8|20711.8|20805.03|20685.03|285
1634124900000|2021-10-13 11:35:00|20820.94|20700.94|20894.22|20774.22|20894.22|20774.22|20820.32|20700.32|297
1634125200000|2021-10-13 11:40:00|20895.26|20775.26|20934.32|20814.32|20941.44|20821.44|20894.66|20774.66|294
1634125500000|2021-10-13 11:45:00|20934.73|20814.73|20895.96|20775.96|20937.54|20817.54|20892.65|20772.65|291
1634125800000|2021-10-13 11:50:00|20896.36|20776.36|20939.31|20819.31|20939.31|20819.31|20895.2|20775.2|293
1634126100000|2021-10-13 11:55:00|20938.63|20818.63|20949.84|20829.84|20951.04|20831.04|20933.82|20813.82|287
1634126400000|2021-10-13 12:00:00|20949.92|20829.92|20939.52|20819.52|20968.98|20848.98|20918.59|20798.59|297
1634126700000|2021-10-13 12:05:00|20939.18|20819.18|20963.75|20843.75|20979.37|20859.37|20939.03|20819.03|293
1634127000000|2021-10-13 12:10:00|20963.07|20843.07|20958.22|20838.22|20968.25|20848.25|20944.63|20824.63|297
1634127300000|2021-10-13 12:15:00|20958.6|20838.6|20936.58|20816.58|20964.95|20844.95|20916.83|20796.83|296
1634127600000|2021-10-13 12:20:00|20936.26|20816.26|20900.37|20780.37|20938.74|20818.74|20866.63|20746.63|295
1634127900000|2021-10-13 12:25:00|20900.18|20780.18|20905.18|20785.18|20918.7|20798.7|20895.19|20775.19|294
1634128200000|2021-10-13 12:30:00|20905.95|20785.95|20924.76|20804.76|20953.26|20833.26|20903.06|20783.06|291
1634128500000|2021-10-13 12:35:00|20924.54|20804.54|20895.08|20775.08|20941.43|20821.43|20893.73|20773.73|293
1634128800000|2021-10-13 12:40:00|20895.4|20775.4|20856.17|20736.17|20898.83|20778.83|20850.24|20730.24|294
1634129100000|2021-10-13 12:45:00|20855.61|20735.61|20854.06|20734.06|20892.94|20772.94|20841.78|20721.78|299
1634129400000|2021-10-13 12:50:00|20854.12|20734.12|20894.75|20774.75|20894.75|20774.75|20853.95|20733.95|291
1634129700000|2021-10-13 12:55:00|20894.14|20774.14|20979.68|20859.68|20980.62|20860.62|20894.14|20774.14|297
1634130000000|2021-10-13 13:00:00|20980.49|20860.49|20979.64|20859.64|21006.36|20886.36|20964.83|20844.83|296
1634130300000|2021-10-13 13:05:00|20978.08|20858.08|20949.61|20829.61|20990.47|20870.47|20947.62|20827.62|288
1634130600000|2021-10-13 13:10:00|20949.71|20829.71|20958.58|20838.58|20960.24|20840.24|20923.73|20803.73|288
1634130900000|2021-10-13 13:15:00|20957.88|20837.88|20980.47|20860.47|20996.09|20876.09|20957.88|20837.88|294
1634131200000|2021-10-13 13:20:00|20980.38|20860.38|20932.28|20812.28|20980.38|20860.38|20913.02|20793.02|298
1634131500000|2021-10-13 13:25:00|20932.5|20812.5|20926.23|20806.23|20947.81|20827.81|20926.23|20806.23|293
1634131800000|2021-10-13 13:30:00|20925.19|20805.19|20903.55|20783.55|20945.92|20825.92|20891.58|20771.58|294
1634132100000|2021-10-13 13:35:00|20903.58|20783.58|20903.86|20783.86|20921.41|20801.41|20901.62|20781.62|293
1634132400000|2021-10-13 13:40:00|20904.12|20784.12|20893.78|20773.78|20933.78|20813.78|20883.91|20763.91|297
1634132700000|2021-10-13 13:45:00|20894.89|20774.89|20819.27|20699.27|20901.76|20781.76|20792.19|20672.19|296
1634133000000|2021-10-13 13:50:00|20818.73|20698.73|20773.94|20653.94|20819.02|20699.02|20772.28|20652.28|297
1634133300000|2021-10-13 13:55:00|20773.8|20653.8|20791.8|20671.8|20792.09|20672.09|20763.26|20643.26|296
1634133600000|2021-10-13 14:00:00|20792.01|20672.01|20681.56|20561.56|20792.01|20672.01|20648.89|20528.89|298
1634133900000|2021-10-13 14:05:00|20680.68|20560.68|20670.71|20550.71|20685.78|20565.78|20638.64|20518.64|296
1634134200000|2021-10-13 14:10:00|20670.35|20550.35|20697.6|20577.6|20697.68|20577.68|20656.38|20536.38|295
1634134500000|2021-10-13 14:15:00|20696.92|20576.92|20726.72|20606.72|20726.97|20606.97|20686|20566|299
1634134800000|2021-10-13 14:20:00|20726.95|20606.95|20755.06|20635.06|20771.49|20651.49|20723.35|20603.35|296
1634135100000|2021-10-13 14:25:00|20753.77|20633.77|20817.7|20697.7|20848.65|20728.65|20751.61|20631.61|298
1634135400000|2021-10-13 14:30:00|20817.44|20697.44|21014.34|20894.34|21022.92|20902.92|20809.23|20689.23|299
1634135700000|2021-10-13 14:35:00|21014.91|20894.91|20997.69|20877.69|21064.49|20944.49|20997.5|20877.5|299
1634136000000|2021-10-13 14:40:00|20997.81|20877.81|21043.18|20923.18|21043.18|20923.18|20997.81|20877.81|295
1634136300000|2021-10-13 14:45:00|21043.48|20923.48|21021.81|20901.81|21065.6|20945.6|20994.76|20874.76|296
1634136600000|2021-10-13 14:50:00|21024.43|20904.43|20976.13|20856.13|21031.82|20911.82|20970.16|20850.16|297
1634136900000|2021-10-13 14:55:00|20976.2|20856.2|20986.43|20866.43|20990.72|20870.72|20952.93|20832.93|292
1634137200000|2021-10-13 15:00:00|20986.25|20866.25|21041.31|20921.31|21053.4|20933.4|20985.88|20865.88|300
1634137500000|2021-10-13 15:05:00|21039.15|20919.15|21126.97|21006.97|21136.4|21016.4|21032.41|20912.41|300
1634137800000|2021-10-13 15:10:00|21125.12|21005.12|21101.99|20981.99|21129.95|21009.95|21098.57|20978.57|298
1634138100000|2021-10-13 15:15:00|21102.08|20982.08|21128.32|21008.32|21130.76|21010.76|21089.9|20969.9|297
1634138400000|2021-10-13 15:20:00|21127.74|21007.74|21091.49|20971.49|21128.27|21008.27|21089.72|20969.72|296
1634138700000|2021-10-13 15:25:00|21091.53|20971.53|21073.13|20953.13|21115.41|20995.41|21073.01|20953.01|297
1634139000000|2021-10-13 15:30:00|21073.67|20953.67|21072.39|20952.39|21077|20957|21054.19|20934.19|291
1634139300000|2021-10-13 15:35:00|21072.91|20952.91|21037.6|20917.6|21073.25|20953.25|21036.3|20916.3|294
1634139600000|2021-10-13 15:40:00|21037.87|20917.87|21036.37|20916.37|21061.63|20941.63|21029.08|20909.08|293
1634139900000|2021-10-13 15:45:00|21036.86|20916.86|21030.46|20910.46|21064.14|20944.14|21030.46|20910.46|289
1634140200000|2021-10-13 15:50:00|21029.52|20909.52|21033.21|20913.21|21044.47|20924.47|21023.77|20903.77|289
1634140500000|2021-10-13 15:55:00|21033.37|20913.37|21016.65|20896.65|21062.36|20942.36|21014.34|20894.34|292
1634140800000|2021-10-13 16:00:00|21016.04|20896.04|21035.22|20915.22|21044.51|20924.51|21005.76|20885.76|298
1634141100000|2021-10-13 16:05:00|21034.8|20914.8|21047.31|20927.31|21064.78|20944.78|21027.15|20907.15|296
1634141400000|2021-10-13 16:10:00|21047.42|20927.42|21105.72|20985.72|21106.21|20986.21|21042.41|20922.41|298
1634141700000|2021-10-13 16:15:00|21106|20986|21105.12|20985.12|21109.78|20989.78|21091.76|20971.76|297
1634142000000|2021-10-13 16:20:00|21102.31|20982.31|21144.67|21024.67|21161.54|21041.54|21098.19|20978.19|296
1634142300000|2021-10-13 16:25:00|21143.3|21023.3|21151.4|21031.4|21152.07|21032.07|21125.59|21005.59|297
1634142600000|2021-10-13 16:30:00|21151.77|21031.77|21130.44|21010.44|21164.39|21044.39|21128.49|21008.49|294
1634142900000|2021-10-13 16:35:00|21131.16|21011.16|21151.61|21031.61|21166.65|21046.65|21123.62|21003.62|299
1634143200000|2021-10-13 16:40:00|21151.57|21031.57|21234.26|21114.26|21237.79|21117.79|21151.57|21031.57|295
1634143500000|2021-10-13 16:45:00|21234.5|21114.5|21243.43|21123.43|21299.62|21179.62|21223.86|21103.86|298
1634143800000|2021-10-13 16:50:00|21242.98|21122.98|21221|21101|21246.73|21126.73|21192.8|21072.8|298
1634144100000|2021-10-13 16:55:00|21221.67|21101.67|21219.61|21099.61|21250.25|21130.25|21195.92|21075.92|296
1634144400000|2021-10-13 17:00:00|21218.61|21098.61|21266.1|21146.1|21299.3|21179.3|21215.47|21095.47|299
1634144700000|2021-10-13 17:05:00|21264.05|21144.05|21272.55|21152.55|21275.09|21155.09|21241.33|21121.33|298
1634145000000|2021-10-13 17:10:00|21270.98|21150.98|21264.95|21144.95|21284.07|21164.07|21257.55|21137.55|297
1634145300000|2021-10-13 17:15:00|21265.06|21145.06|21293.32|21173.32|21303.45|21183.45|21263.52|21143.52|299
1634145600000|2021-10-13 17:20:00|21295.69|21175.69|21276.92|21156.92|21295.69|21175.69|21270.35|21150.35|296
1634145900000|2021-10-13 17:25:00|21276.99|21156.99|21343.77|21223.77|21344.72|21224.72|21274.7|21154.7|298
1634146200000|2021-10-13 17:30:00|21343.84|21223.84|21362.34|21242.34|21371.81|21251.81|21343.44|21223.44|296
1634146500000|2021-10-13 17:35:00|21362.47|21242.47|21365.9|21245.9|21368.7|21248.7|21344.9|21224.9|299
1634146800000|2021-10-13 17:40:00|21366.07|21246.07|21367.3|21247.3|21372.82|21252.82|21345.45|21225.45|298
1634147100000|2021-10-13 17:45:00|21366.38|21246.38|21335.97|21215.97|21385.3|21265.3|21335.97|21215.97|297
1634147400000|2021-10-13 17:50:00|21336.24|21216.24|21359.37|21239.37|21365.54|21245.54|21309.87|21189.87|300
1634147700000|2021-10-13 17:55:00|21360.41|21240.41|21363.02|21243.02|21392.41|21272.41|21346.48|21226.48|296
1634148000000|2021-10-13 18:00:00|21364.35|21244.35|21416.98|21296.98|21440.1|21320.1|21363.47|21243.47|297
1634148300000|2021-10-13 18:05:00|21418.28|21298.28|21456.72|21336.72|21460.36|21340.36|21407.34|21287.34|298
1634148600000|2021-10-13 18:10:00|21456.41|21336.41|21469.11|21349.11|21483.62|21363.62|21452.02|21332.02|298
1634148900000|2021-10-13 18:15:00|21468.49|21348.49|21437.99|21317.99|21478.23|21358.23|21437.99|21317.99|299
1634149200000|2021-10-13 18:20:00|21437.15|21317.15|21446.42|21326.42|21467.5|21347.5|21419.42|21299.42|295
1634149500000|2021-10-13 18:25:00|21446.31|21326.31|21479.01|21359.01|21505.88|21385.88|21446.31|21326.31|290
1634149800000|2021-10-13 18:30:00|21478.72|21358.72|21443.97|21323.97|21483.11|21363.11|21424.24|21304.24|298
1634150100000|2021-10-13 18:35:00|21444.77|21324.77|21451.17|21331.17|21464.33|21344.33|21443.45|21323.45|292
1634150400000|2021-10-13 18:40:00|21451.14|21331.14|21456.54|21336.54|21466.21|21346.21|21436.39|21316.39|295
1634150700000|2021-10-13 18:45:00|21456.51|21336.51|21555.51|21435.51|21560.9|21440.9|21445.88|21325.88|299
1634151000000|2021-10-13 18:50:00|21557.89|21437.89|21492.79|21372.79|21576.4|21456.4|21468.32|21348.32|299
1634151300000|2021-10-13 18:55:00|21492.85|21372.85|21464.16|21344.16|21506.37|21386.37|21454.6|21334.6|298
1634151600000|2021-10-13 19:00:00|21463.63|21343.63|21442.51|21322.51|21497.27|21377.27|21442.5|21322.5|297
1634151900000|2021-10-13 19:05:00|21441.7|21321.7|21494.4|21374.4|21497.03|21377.03|21440.48|21320.48|299
1634152200000|2021-10-13 19:10:00|21495.73|21375.73|21514.52|21394.52|21531.73|21411.73|21495.73|21375.73|293
1634152500000|2021-10-13 19:15:00|21514.41|21394.41|21511.33|21391.33|21518.38|21398.38|21481.16|21361.16|297
1634152800000|2021-10-13 19:20:00|21511.31|21391.31|21516.89|21396.89|21520.99|21400.99|21499.48|21379.48|292
1634153100000|2021-10-13 19:25:00|21517.53|21397.53|21495.99|21375.99|21541.78|21421.78|21495.72|21375.72|290
1634153400000|2021-10-13 19:30:00|21496.49|21376.49|21542.03|21422.03|21556.06|21436.06|21495.69|21375.69|298
1634153700000|2021-10-13 19:35:00|21541.94|21421.94|21561.92|21441.92|21581.42|21461.42|21541.94|21421.94|300
1634154000000|2021-10-13 19:40:00|21562.35|21442.35|21521.97|21401.97|21567|21447|21519.94|21399.94|298
1634154300000|2021-10-13 19:45:00|21518.95|21398.95|21538.14|21418.14|21545.82|21425.82|21516.9|21396.9|298
1634154600000|2021-10-13 19:50:00|21538.45|21418.45|21550.58|21430.58|21562.36|21442.36|21538.39|21418.39|296
1634154900000|2021-10-13 19:55:00|21551.47|21431.47|21614.4|21494.4|21621.38|21501.38|21529.76|21409.76|297
1634155200000|2021-10-13 20:00:00|21615.25|21495.25|21618.08|21498.08|21626.05|21506.05|21601.51|21481.51|299
1634155500000|2021-10-13 20:05:00|21617.86|21497.86|21652.25|21532.25|21652.25|21532.25|21607.18|21487.18|297
1634155800000|2021-10-13 20:10:00|21653.31|21533.31|21655.54|21535.54|21683.71|21563.71|21639.22|21519.22|299
1634156100000|2021-10-13 20:15:00|21652.77|21532.77|21686.77|21566.77|21711|21591|21627.03|21507.03|298
1634156400000|2021-10-13 20:20:00|21687.03|21567.03|21655.63|21535.63|21687.03|21567.03|21641.81|21521.81|299
1634156700000|2021-10-13 20:25:00|21657.24|21537.24|21674.86|21554.86|21699.02|21579.02|21652.33|21532.33|298
1634157000000|2021-10-13 20:30:00|21674.74|21554.74|21709.68|21589.68|21711.49|21591.49|21661.67|21541.67|299
1634157300000|2021-10-13 20:35:00|21710.13|21590.13|21712.96|21592.96|21733.08|21613.08|21708.03|21588.03|298
1634157600000|2021-10-13 20:40:00|21713.4|21593.4|21705.34|21585.34|21718.1|21598.1|21700.2|21580.2|293
1634157900000|2021-10-13 20:45:00|21704.7|21584.7|21662.89|21542.89|21704.76|21584.76|21548.06|21428.06|298
1634158200000|2021-10-13 20:50:00|21662.86|21542.86|21624.72|21504.72|21677.29|21557.29|21613.54|21493.54|299
1634158500000|2021-10-13 20:55:00|21624.19|21504.19|21645.07|21525.07|21661.31|21541.31|21613.2|21493.2|299
1634158800000|2021-10-13 21:00:00|21646.46|21526.46|21679.43|21559.43|21697.65|21577.65|21646.46|21526.46|297
1634159100000|2021-10-13 21:05:00|21678.68|21558.68|21643.34|21523.34|21679.64|21559.64|21635.16|21515.16|298
1634159400000|2021-10-13 21:10:00|21643.45|21523.45|21653.21|21533.21|21676.81|21556.81|21637.12|21517.12|296
1634159700000|2021-10-13 21:15:00|21652.65|21532.65|21701.39|21581.39|21705.27|21585.27|21652.34|21532.34|290
1634160000000|2021-10-13 21:20:00|21701.62|21581.62|21745.36|21625.36|21751|21631|21697.05|21577.05|300
1634160300000|2021-10-13 21:25:00|21745.24|21625.24|21743.38|21623.38|21765.98|21645.98|21725.09|21605.09|298
1634160600000|2021-10-13 21:30:00|21743.51|21623.51|21749.22|21629.22|21751.66|21631.66|21739.92|21619.92|290
1634160900000|2021-10-13 21:35:00|21749.44|21629.44|21806.49|21686.49|21811.8|21691.8|21746.58|21626.58|291
1634161200000|2021-10-13 21:40:00|21806.8|21686.8|21779.12|21659.12|21829.73|21709.73|21779.12|21659.12|295
1634161500000|2021-10-13 21:45:00|21779.46|21659.46|21758.09|21638.09|21798.88|21678.88|21739.35|21619.35|297
1634161800000|2021-10-13 21:50:00|21757.94|21637.94|21755.34|21635.34|21758.46|21638.46|21723.7|21603.7|295
1634162100000|2021-10-13 21:55:00|21755.89|21635.89|21729.6|21609.6|21759.18|21639.18|21729.6|21609.6|297
1634162400000|2021-10-13 22:00:00|21730.1|21610.1|21775.58|21655.58|21806.82|21686.82|21730.08|21610.08|299
1634162700000|2021-10-13 22:05:00|21769.56|21649.56|21782.87|21662.87|21791.14|21671.14|21743.55|21623.55|297
1634163000000|2021-10-13 22:10:00|21782.78|21662.78|21789.3|21669.3|21800.62|21680.62|21775.79|21655.79|296
1634163300000|2021-10-13 22:15:00|21789.27|21669.27|21802.42|21682.42|21802.42|21682.42|21776.23|21656.23|296
1634163600000|2021-10-13 22:20:00|21802.62|21682.62|21796.29|21676.29|21804.8|21684.8|21792.6|21672.6|298
1634163900000|2021-10-13 22:25:00|21796.02|21676.02|21790.87|21670.87|21807.24|21687.24|21789.85|21669.85|288
1634164200000|2021-10-13 22:30:00|21791.15|21671.15|21779.18|21659.18|21795.08|21675.08|21775.93|21655.93|292
1634164500000|2021-10-13 22:35:00|21779.15|21659.15|21827.87|21707.87|21829.89|21709.89|21764.91|21644.91|297
1634164800000|2021-10-13 22:40:00|21827.8|21707.8|21809.87|21689.87|21852.53|21732.53|21809.77|21689.77|294
1634165100000|2021-10-13 22:45:00|21810.01|21690.01|21831.23|21711.23|21853.53|21733.53|21808.39|21688.39|299
1634165400000|2021-10-13 22:50:00|21830.65|21710.65|21840.36|21720.36|21844.27|21724.27|21807.37|21687.37|291
1634165700000|2021-10-13 22:55:00|21839.74|21719.74|21932.63|21812.63|21946.95|21826.95|21837.73|21717.73|296
1634166000000|2021-10-13 23:00:00|21932.6|21812.6|21860.4|21740.4|21953.52|21833.52|21859.77|21739.77|297
1634166300000|2021-10-13 23:05:00|21860.08|21740.08|21834.61|21714.61|21861.81|21741.81|21832.76|21712.76|293
1634166600000|2021-10-13 23:10:00|21835.18|21715.18|21814.88|21694.88|21835.18|21715.18|21803.67|21683.67|297
1634166900000|2021-10-13 23:15:00|21815.6|21695.6|21807.72|21687.72|21819.97|21699.97|21803.52|21683.52|292
1634167200000|2021-10-13 23:20:00|21807.6|21687.6|21790.85|21670.85|21807.73|21687.73|21758.08|21638.08|298
1634167500000|2021-10-13 23:25:00|21792.64|21672.64|21808.48|21688.48|21817.98|21697.98|21791.49|21671.49|297
1634167800000|2021-10-13 23:30:00|21808.21|21688.21|21773.06|21653.06|21826.05|21706.05|21766.19|21646.19|296
1634168100000|2021-10-13 23:35:00|21773.51|21653.51|21833.8|21713.8|21852.48|21732.48|21773.31|21653.31|289
1634168400000|2021-10-13 23:40:00|21833.68|21713.68|21819.91|21699.91|21838.46|21718.46|21798.07|21678.07|284
1634168700000|2021-10-13 23:45:00|21820.03|21700.03|21868.44|21748.44|21872.3|21752.3|21818.83|21698.83|287
1634169000000|2021-10-13 23:50:00|21868.49|21748.49|21844.65|21724.65|21868.49|21748.49|21840.25|21720.25|292
1634169300000|2021-10-13 23:55:00|21844.81|21724.81|21878.46|21758.46|21881.22|21761.22|21843.96|21723.96|287
1634169600000|2021-10-14 00:00:00|21879.55|21759.55|21935|21815|21963.22|21843.22|21879.55|21759.55|296
1634169900000|2021-10-14 00:05:00|21933.02|21813.02|21896.67|21776.67|21949.51|21829.51|21894.84|21774.84|298
1634170200000|2021-10-14 00:10:00|21897.41|21777.41|21910.94|21790.94|21910.94|21790.94|21871.68|21751.68|295
1634170500000|2021-10-14 00:15:00|21911.19|21791.19|21869.78|21749.78|21927.02|21807.02|21868.95|21748.95|299
1634170800000|2021-10-14 00:20:00|21869.83|21749.83|21875.76|21755.76|21876.43|21756.43|21850.13|21730.13|293
1634171100000|2021-10-14 00:25:00|21876.03|21756.03|21850.75|21730.75|21887.93|21767.93|21844.79|21724.79|296
1634171400000|2021-10-14 00:30:00|21850.81|21730.81|21838.11|21718.11|21874.34|21754.34|21835.11|21715.11|294
1634171700000|2021-10-14 00:35:00|21836.38|21716.38|21807.39|21687.39|21836.38|21716.38|21785.39|21665.39|296
1634172000000|2021-10-14 00:40:00|21807.62|21687.62|21860.11|21740.11|21864.59|21744.59|21807.62|21687.62|290
1634172300000|2021-10-14 00:45:00|21860.25|21740.25|21883.28|21763.28|21888.39|21768.39|21850.65|21730.65|295
1634172600000|2021-10-14 00:50:00|21883.05|21763.05|21846.74|21726.74|21897.15|21777.15|21845.36|21725.36|290
1634172900000|2021-10-14 00:55:00|21846.41|21726.41|21867.91|21747.91|21883.13|21763.13|21832.26|21712.26|299
1634173200000|2021-10-14 01:00:00|21867.08|21747.08|21942.43|21822.43|21956.2|21836.2|21857.33|21737.33|295
1634173500000|2021-10-14 01:05:00|21942.06|21822.06|21934.96|21814.96|21972.87|21852.87|21909.87|21789.87|297
1634173800000|2021-10-14 01:10:00|21934.62|21814.62|21975.25|21855.25|21991.14|21871.14|21931.88|21811.88|297
1634174100000|2021-10-14 01:15:00|21973.81|21853.81|21949.78|21829.78|21973.81|21853.81|21926.68|21806.68|298
1634174400000|2021-10-14 01:20:00|21950.09|21830.09|21906.76|21786.76|21950.09|21830.09|21899.81|21779.81|298
1634174700000|2021-10-14 01:25:00|21906.84|21786.84|21911.87|21791.87|21924.69|21804.69|21905.63|21785.63|290
1634175000000|2021-10-14 01:30:00|21913.17|21793.17|21897.15|21777.15|21923.97|21803.97|21878.26|21758.26|297
1634175300000|2021-10-14 01:35:00|21896.94|21776.94|21913.1|21793.1|21923.64|21803.64|21881.01|21761.01|298
1634175600000|2021-10-14 01:40:00|21912.92|21792.92|21942.54|21822.54|21944.54|21824.54|21912.21|21792.21|292
1634175900000|2021-10-14 01:45:00|21942.81|21822.81|21952.25|21832.25|21959.58|21839.58|21920.7|21800.7|299
1634176200000|2021-10-14 01:50:00|21952.14|21832.14|21981.77|21861.77|21991.8|21871.8|21946.64|21826.64|297
1634176500000|2021-10-14 01:55:00|21981.1|21861.1|22016.26|21896.26|22031.4|21911.4|21963.28|21843.28|297
1634176800000|2021-10-14 02:00:00|22016.92|21896.92|22009.97|21889.97|22037.54|21917.54|22002.07|21882.07|297
1634177100000|2021-10-14 02:05:00|22010.19|21890.19|22012.75|21892.75|22025.6|21905.6|22005.51|21885.51|296
1634177400000|2021-10-14 02:10:00|22012.4|21892.4|22011.87|21891.87|22012.4|21892.4|21994.25|21874.25|290
1634177700000|2021-10-14 02:15:00|22011.22|21891.22|22019.6|21899.6|22023.2|21903.2|21997.43|21877.43|296
1634178000000|2021-10-14 02:20:00|22020.13|21900.13|21999.38|21879.38|22027.26|21907.26|21988.48|21868.48|293
1634178300000|2021-10-14 02:25:00|21999.17|21879.17|21980.55|21860.55|22007.91|21887.91|21970.28|21850.28|296
1634178600000|2021-10-14 02:30:00|21980.39|21860.39|22009.96|21889.96|22017.05|21897.05|21980.33|21860.33|294
1634178900000|2021-10-14 02:35:00|22009.94|21889.94|21993.03|21873.03|22017.11|21897.11|21982.72|21862.72|292
1634179200000|2021-10-14 02:40:00|21992.71|21872.71|22048.78|21928.78|22050.51|21930.51|21992.43|21872.43|296
1634179500000|2021-10-14 02:45:00|22047.83|21927.83|22001.01|21881.01|22056.89|21936.89|21999.73|21879.73|294
1634179800000|2021-10-14 02:50:00|21999.92|21879.92|21997.71|21877.71|22014.81|21894.81|21996.32|21876.32|293
1634180100000|2021-10-14 02:55:00|21997.68|21877.68|21984.43|21864.43|22004.25|21884.25|21984.43|21864.43|285
1634180400000|2021-10-14 03:00:00|21983.82|21863.82|22007.12|21887.12|22022.12|21902.12|21983.82|21863.82|293
1634180700000|2021-10-14 03:05:00|22008.63|21888.63|21984.98|21864.98|22014.56|21894.56|21981.29|21861.29|298
1634181000000|2021-10-14 03:10:00|21985.34|21865.34|22000.55|21880.55|22005.19|21885.19|21979.38|21859.38|288
1634181300000|2021-10-14 03:15:00|22000.33|21880.33|22021.72|21901.72|22028.78|21908.78|21998.12|21878.12|295
1634181600000|2021-10-14 03:20:00|22022.51|21902.51|22019.08|21899.08|22031.03|21911.03|22018.99|21898.99|287
1634181900000|2021-10-14 03:25:00|22019.33|21899.33|21985.54|21865.54|22020.42|21900.42|21973.96|21853.96|293
1634182200000|2021-10-14 03:30:00|21985.63|21865.63|21993.57|21873.57|22003.89|21883.89|21984|21864|297
1634182500000|2021-10-14 03:35:00|21993.75|21873.75|21986.4|21866.4|21994.6|21874.6|21963.45|21843.45|291
1634182800000|2021-10-14 03:40:00|21986.78|21866.78|22007.89|21887.89|22010.08|21890.08|21983.89|21863.89|291
1634183100000|2021-10-14 03:45:00|22007.92|21887.92|21971.59|21851.59|22008.13|21888.13|21970.57|21850.57|288
1634183400000|2021-10-14 03:50:00|21972.02|21852.02|22005.61|21885.61|22010.6|21890.6|21969.96|21849.96|291
1634183700000|2021-10-14 03:55:00|22005.83|21885.83|22007.77|21887.77|22038.55|21918.55|21999.74|21879.74|292
1634184000000|2021-10-14 04:00:00|22007.48|21887.48|22002.45|21882.45|22023.63|21903.63|22002.45|21882.45|294
1634184300000|2021-10-14 04:05:00|22002.54|21882.54|21997.2|21877.2|22010.48|21890.48|21993.86|21873.86|296
1634184600000|2021-10-14 04:10:00|21996.53|21876.53|22012.7|21892.7|22023.16|21903.16|21995.12|21875.12|294
1634184900000|2021-10-14 04:15:00|22011.94|21891.94|21990.72|21870.72|22012.89|21892.89|21982.6|21862.6|294
1634185200000|2021-10-14 04:20:00|21991.47|21871.47|22025.43|21905.43|22030.13|21910.13|21990.75|21870.75|294
1634185500000|2021-10-14 04:25:00|22025.69|21905.69|22017.26|21897.26|22044.14|21924.14|22017.26|21897.26|293
1634185800000|2021-10-14 04:30:00|22017.08|21897.08|21967.04|21847.04|22024.22|21904.22|21966.88|21846.88|297
1634186100000|2021-10-14 04:35:00|21966.69|21846.69|21966.64|21846.64|21990.71|21870.71|21966.34|21846.34|296
1634186400000|2021-10-14 04:40:00|21966.46|21846.46|21976.17|21856.17|21977.23|21857.23|21960.3|21840.3|291
1634186700000|2021-10-14 04:45:00|21976.16|21856.16|21964.83|21844.83|21987.07|21867.07|21941.9|21821.9|295
1634187000000|2021-10-14 04:50:00|21965.38|21845.38|21996.32|21876.32|21996.32|21876.32|21964.03|21844.03|292
1634187300000|2021-10-14 04:55:00|21996.39|21876.39|21990.57|21870.57|22000.96|21880.96|21990.47|21870.47|287
1634187600000|2021-10-14 05:00:00|21989.71|21869.71|21986.5|21866.5|22035.85|21915.85|21983.94|21863.94|298
1634187900000|2021-10-14 05:05:00|21986.48|21866.48|22015.43|21895.43|22015.43|21895.43|21986.48|21866.48|290
1634188200000|2021-10-14 05:10:00|22015.65|21895.65|22002.47|21882.47|22041.26|21921.26|21997.88|21877.88|298
1634188500000|2021-10-14 05:15:00|22003.71|21883.71|22020.1|21900.1|22034.34|21914.34|22002.83|21882.83|289
1634188800000|2021-10-14 05:20:00|22019.72|21899.72|21980.16|21860.16|22019.72|21899.72|21978.79|21858.79|294
1634189100000|2021-10-14 05:25:00|21980.24|21860.24|22003.4|21883.4|22008.15|21888.15|21967.37|21847.37|290
1634189400000|2021-10-14 05:30:00|22002.38|21882.38|21988.02|21868.02|22019.04|21899.04|21986.64|21866.64|296
1634189700000|2021-10-14 05:35:00|21988.33|21868.33|21970.32|21850.32|21990.67|21870.67|21970.03|21850.03|289
1634190000000|2021-10-14 05:40:00|21970.39|21850.39|22014.34|21894.34|22015.8|21895.8|21968.78|21848.78|294
1634190300000|2021-10-14 05:45:00|22014.43|21894.43|22016.84|21896.84|22036.41|21916.41|22013.8|21893.8|288
1634190600000|2021-10-14 05:50:00|22016.1|21896.1|22009.18|21889.18|22017.36|21897.36|22005.33|21885.33|291
1634190900000|2021-10-14 05:55:00|22009.8|21889.8|22006.59|21886.59|22028.4|21908.4|21993.05|21873.05|294
1634191200000|2021-10-14 06:00:00|22005.02|21885.02|22025.01|21905.01|22027.33|21907.33|21998.86|21878.86|291
1634191500000|2021-10-14 06:05:00|22024.49|21904.49|22024.11|21904.11|22029.81|21909.81|22015.24|21895.24|293
1634191800000|2021-10-14 06:10:00|22023.97|21903.97|22058.6|21938.6|22059.12|21939.12|22016.08|21896.08|294
1634192100000|2021-10-14 06:15:00|22058.06|21938.06|22083.55|21963.55|22087.57|21967.57|22057.69|21937.69|288
1634192400000|2021-10-14 06:20:00|22083.31|21963.31|22062.14|21942.14|22096.35|21976.35|22053.39|21933.39|296
1634192700000|2021-10-14 06:25:00|22062.3|21942.3|22032.06|21912.06|22072.4|21952.4|22030.53|21910.53|283
1634193000000|2021-10-14 06:30:00|22031.91|21911.91|22055.08|21935.08|22058.7|21938.7|22030.14|21910.14|291
1634193300000|2021-10-14 06:35:00|22055.06|21935.06|22034.04|21914.04|22058.52|21938.52|22034.04|21914.04|296
1634193600000|2021-10-14 06:40:00|22033.61|21913.61|21994.79|21874.79|22033.61|21913.61|21980.47|21860.47|295
1634193900000|2021-10-14 06:45:00|21995.18|21875.18|21967.64|21847.64|22004.24|21884.24|21936.06|21816.06|296
1634194200000|2021-10-14 06:50:00|21967.66|21847.66|21945.74|21825.74|21976.22|21856.22|21945.74|21825.74|296
1634194500000|2021-10-14 06:55:00|21945.7|21825.7|21974.68|21854.68|21974.68|21854.68|21923.76|21803.76|292
1634194800000|2021-10-14 07:00:00|21975.2|21855.2|22017.77|21897.77|22018|21898|21973.96|21853.96|256
1634195400000|2021-10-14 07:10:00|21993.15|21873.15|21974.76|21854.76|21993.15|21873.15|21971.13|21851.13|210
1634195700000|2021-10-14 07:15:00|21976.04|21856.04|21944.24|21824.24|21983.52|21863.52|21944.24|21824.24|288
1634196000000|2021-10-14 07:20:00|21943.49|21823.49|21957.4|21837.4|21957.84|21837.84|21939.07|21819.07|284
1634196300000|2021-10-14 07:25:00|21958.63|21838.63|21979.32|21859.32|21997.18|21877.18|21958.63|21838.63|287
1634196600000|2021-10-14 07:30:00|21980.62|21860.62|21951.37|21831.37|21981.1|21861.1|21939.34|21819.34|287
1634196900000|2021-10-14 07:35:00|21951.33|21831.33|21932.59|21812.59|21966.57|21846.57|21931.27|21811.27|289
1634197200000|2021-10-14 07:40:00|21932.32|21812.32|21972.36|21852.36|21972.36|21852.36|21922.94|21802.94|284
1634197500000|2021-10-14 07:45:00|21972.24|21852.24|21921.5|21801.5|21996.66|21876.66|21916.65|21796.65|299
1634197800000|2021-10-14 07:50:00|21921.89|21801.89|21961.93|21841.93|21962.97|21842.97|21921.89|21801.89|297
1634198100000|2021-10-14 07:55:00|21961.99|21841.99|21935.42|21815.42|21963.55|21843.55|21932.09|21812.09|296
1634198400000|2021-10-14 08:00:00|21936.27|21816.27|21974.76|21854.76|21988.23|21868.23|21928.07|21808.07|298
1634198700000|2021-10-14 08:05:00|21973.63|21853.63|21978.35|21858.35|21979.31|21859.31|21968.75|21848.75|287
1634199000000|2021-10-14 08:10:00|21978.23|21858.23|21986.31|21866.31|21999.96|21879.96|21976.09|21856.09|293
1634199300000|2021-10-14 08:15:00|21986.64|21866.64|22026.51|21906.51|22027.53|21907.53|21986.64|21866.64|285
1634199600000|2021-10-14 08:20:00|22027.7|21907.7|22053.64|21933.64|22056.12|21936.12|22027.7|21907.7|298
1634199900000|2021-10-14 08:25:00|22053.62|21933.62|22053.33|21933.33|22055.58|21935.58|22041.96|21921.96|288
1634200200000|2021-10-14 08:30:00|22052.94|21932.94|22038.66|21918.66|22062.73|21942.73|22036.45|21916.45|293
1634200500000|2021-10-14 08:35:00|22038.5|21918.5|22040.06|21920.06|22043.35|21923.35|22034.11|21914.11|286
1634200800000|2021-10-14 08:40:00|22040.12|21920.12|22040.18|21920.18|22049.34|21929.34|22029.33|21909.33|283
1634201100000|2021-10-14 08:45:00|22039.8|21919.8|22019.28|21899.28|22040.51|21920.51|22012.91|21892.91|282
1634201400000|2021-10-14 08:50:00|22019.11|21899.11|22024.9|21904.9|22042.51|21922.51|22017.36|21897.36|287
1634201700000|2021-10-14 08:55:00|22026.21|21906.21|22020.96|21900.96|22031.51|21911.51|22012.69|21892.69|294
1634202000000|2021-10-14 09:00:00|22019.81|21899.81|21998.21|21878.21|22024.68|21904.68|21995.78|21875.78|295
1634202300000|2021-10-14 09:05:00|21998.58|21878.58|21982.55|21862.55|22001.64|21881.64|21981.5|21861.5|290
1634202600000|2021-10-14 09:10:00|21982.4|21862.4|22014.25|21894.25|22014.48|21894.48|21974.72|21854.72|284
1634202900000|2021-10-14 09:15:00|22014.16|21894.16|22004.8|21884.8|22032.94|21912.94|21988.11|21868.11|296
1634203200000|2021-10-14 09:20:00|22004.99|21884.99|21905.93|21785.93|22005.43|21885.43|21905.93|21785.93|291
1634203500000|2021-10-14 09:25:00|21906.02|21786.02|21925.01|21805.01|21925.13|21805.13|21904.19|21784.19|295
1634203800000|2021-10-14 09:30:00|21923.92|21803.92|21941.27|21821.27|21963.5|21843.5|21922.85|21802.85|291
1634204100000|2021-10-14 09:35:00|21941.22|21821.22|21982.3|21862.3|21982.3|21862.3|21941.21|21821.21|283
1634204400000|2021-10-14 09:40:00|21982.08|21862.08|21982.2|21862.2|21988.66|21868.66|21975.6|21855.6|283
1634204700000|2021-10-14 09:45:00|21982.06|21862.06|21948.76|21828.76|21983.33|21863.33|21946.02|21826.02|282
1634205000000|2021-10-14 09:50:00|21948.26|21828.26|22021.97|21901.97|22031.41|21911.41|21935.86|21815.86|291
1634205300000|2021-10-14 09:55:00|22021.47|21901.47|22038.86|21918.86|22055.17|21935.17|22020.8|21900.8|293
1634205600000|2021-10-14 10:00:00|22038.69|21918.69|21970.96|21850.96|22040.65|21920.65|21964.52|21844.52|297
1634205900000|2021-10-14 10:05:00|21970.83|21850.83|21977.67|21857.67|21982.12|21862.12|21947.1|21827.1|290
1634206200000|2021-10-14 10:10:00|21977.17|21857.17|22003.07|21883.07|22003.07|21883.07|21975.33|21855.33|288
1634206500000|2021-10-14 10:15:00|22004.43|21884.43|21991.77|21871.77|22023.18|21903.18|21989.34|21869.34|288
1634206800000|2021-10-14 10:20:00|21991.74|21871.74|22005.45|21885.45|22009.12|21889.12|21991.74|21871.74|282
1634207100000|2021-10-14 10:25:00|22004.37|21884.37|22019.44|21899.44|22026.05|21906.05|22003.79|21883.79|292
1634207400000|2021-10-14 10:30:00|22019.87|21899.87|21989.97|21869.97|22019.87|21899.87|21973.36|21853.36|285
1634207700000|2021-10-14 10:35:00|21990.14|21870.14|22024.14|21904.14|22036.22|21916.22|21989.13|21869.13|291
1634208000000|2021-10-14 10:40:00|22024.23|21904.23|22004.61|21884.61|22027.68|21907.68|22003.83|21883.83|285
1634208300000|2021-10-14 10:45:00|22004.33|21884.33|22037.58|21917.58|22037.58|21917.58|22003.75|21883.75|283
1634208600000|2021-10-14 10:50:00|22038.04|21918.04|22042.91|21922.91|22048.42|21928.42|22025.24|21905.24|293
1634208900000|2021-10-14 10:55:00|22042.78|21922.78|22008.05|21888.05|22043.99|21923.99|22003.78|21883.78|293
1634209200000|2021-10-14 11:00:00|22008.22|21888.22|22023.27|21903.27|22030.76|21910.76|22008.22|21888.22|293
1634209500000|2021-10-14 11:05:00|22023.39|21903.39|22018.3|21898.3|22045.9|21925.9|22017.48|21897.48|284
1634209800000|2021-10-14 11:10:00|22018.16|21898.16|22163.17|22043.17|22177.16|22057.16|22014.99|21894.99|297
1634210100000|2021-10-14 11:15:00|22163.95|22043.95|22226.92|22106.92|22228.09|22108.09|22163.95|22043.95|300
1634210400000|2021-10-14 11:20:00|22227.7|22107.7|22263.02|22143.02|22285.76|22165.76|22227.7|22107.7|300
1634210700000|2021-10-14 11:25:00|22262.71|22142.71|22271|22151|22278.84|22158.84|22251.89|22131.89|294
1634211000000|2021-10-14 11:30:00|22270.65|22150.65|22259.7|22139.7|22271.43|22151.43|22233.97|22113.97|298
1634211300000|2021-10-14 11:35:00|22260.3|22140.3|22270.99|22150.99|22293|22173|22258.24|22138.24|295
1634211600000|2021-10-14 11:40:00|22270.75|22150.75|22284.1|22164.1|22297.05|22177.05|22263.63|22143.63|298
1634211900000|2021-10-14 11:45:00|22283.68|22163.68|22284.1|22164.1|22293.37|22173.37|22254.21|22134.21|300
1634212200000|2021-10-14 11:50:00|22284.7|22164.7|22261.99|22141.99|22302.26|22182.26|22261.99|22141.99|296
1634212500000|2021-10-14 11:55:00|22260.97|22140.97|22245.08|22125.08|22261.27|22141.27|22234.03|22114.03|295
1634212800000|2021-10-14 12:00:00|22245.41|22125.41|22213.3|22093.3|22253.35|22133.35|22170.7|22050.7|298
1634213100000|2021-10-14 12:05:00|22213.72|22093.72|22259.39|22139.39|22266.38|22146.38|22213.72|22093.72|295
1634213400000|2021-10-14 12:10:00|22260.34|22140.34|22273.22|22153.22|22277.53|22157.53|22253.18|22133.18|294
1634213700000|2021-10-14 12:15:00|22272.91|22152.91|22264.2|22144.2|22284.83|22164.83|22264.2|22144.2|293
1634214000000|2021-10-14 12:20:00|22263.93|22143.93|22296.6|22176.6|22297.52|22177.52|22243.67|22123.67|298
1634214300000|2021-10-14 12:25:00|22296.62|22176.62|22292.82|22172.82|22301.83|22181.83|22278.62|22158.62|295
1634214600000|2021-10-14 12:30:00|22293.44|22173.44|22278.4|22158.4|22305.71|22185.71|22277.68|22157.68|291
1634214900000|2021-10-14 12:35:00|22279.09|22159.09|22254.35|22134.35|22279.09|22159.09|22252.28|22132.28|292
1634215200000|2021-10-14 12:40:00|22254.32|22134.32|22241.01|22121.01|22287.86|22167.86|22238.7|22118.7|292
1634215500000|2021-10-14 12:45:00|22243.87|22123.87|22234.28|22114.28|22261.19|22141.19|22234.01|22114.01|288
1634215800000|2021-10-14 12:50:00|22234.27|22114.27|22192.4|22072.4|22243.64|22123.64|22190.83|22070.83|290
1634216100000|2021-10-14 12:55:00|22191.45|22071.45|22193.71|22073.71|22196.38|22076.38|22175.74|22055.74|297
1634216400000|2021-10-14 13:00:00|22195.11|22075.11|22185.78|22065.78|22224.86|22104.86|22184.15|22064.15|287
1634216700000|2021-10-14 13:05:00|22185.45|22065.45|22164.2|22044.2|22186.15|22066.15|22150.8|22030.8|291
1634217000000|2021-10-14 13:10:00|22163.95|22043.95|22190.01|22070.01|22194.17|22074.17|22161.46|22041.46|290
1634217300000|2021-10-14 13:15:00|22189.82|22069.82|22225.02|22105.02|22225.7|22105.7|22189.62|22069.62|293
1634217600000|2021-10-14 13:20:00|22225.21|22105.21|22247.57|22127.57|22248.37|22128.37|22221.63|22101.63|291
1634217900000|2021-10-14 13:25:00|22247.62|22127.62|22272.42|22152.42|22272.42|22152.42|22245.03|22125.03|290
1634218200000|2021-10-14 13:30:00|22271.6|22151.6|22272.94|22152.94|22320.79|22200.79|22271.6|22151.6|299
1634218500000|2021-10-14 13:35:00|22273.64|22153.64|22237.04|22117.04|22273.81|22153.81|22233.02|22113.02|296
1634218800000|2021-10-14 13:40:00|22238.15|22118.15|22263.59|22143.59|22277.04|22157.04|22236.32|22116.32|296
1634219100000|2021-10-14 13:45:00|22263.14|22143.14|22224.13|22104.13|22290.68|22170.68|22218.73|22098.73|297
1634219400000|2021-10-14 13:50:00|22224.9|22104.9|22170.44|22050.44|22229.07|22109.07|22157.89|22037.89|297
1634219700000|2021-10-14 13:55:00|22170.29|22050.29|22186.9|22066.9|22186.9|22066.9|22170.29|22050.29|293
1634220000000|2021-10-14 14:00:00|22187.24|22067.24|22231.57|22111.57|22233.95|22113.95|22186.98|22066.98|293
1634220300000|2021-10-14 14:05:00|22231.52|22111.52|22249.82|22129.82|22261.51|22141.51|22231.52|22111.52|296
1634220600000|2021-10-14 14:10:00|22249.75|22129.75|22256.42|22136.42|22266.01|22146.01|22239.69|22119.69|295
1634220900000|2021-10-14 14:15:00|22256.46|22136.46|22273.72|22153.72|22298.38|22178.38|22252.35|22132.35|298
1634221200000|2021-10-14 14:20:00|22273.68|22153.68|22269.75|22149.75|22281.84|22161.84|22260.88|22140.88|298
1634221500000|2021-10-14 14:25:00|22269.31|22149.31|22267.89|22147.89|22279.52|22159.52|22255.33|22135.33|299
1634221800000|2021-10-14 14:30:00|22267.84|22147.84|22247.57|22127.57|22269.61|22149.61|22225.96|22105.96|298
1634222100000|2021-10-14 14:35:00|22247.34|22127.34|22206.5|22086.5|22250.56|22130.56|22173.51|22053.51|299
1634222400000|2021-10-14 14:40:00|22206.94|22086.94|22173.56|22053.56|22215.94|22095.94|22170.34|22050.34|297
1634222700000|2021-10-14 14:45:00|22173.68|22053.68|22208.64|22088.64|22210.83|22090.83|22162.71|22042.71|297
1634223000000|2021-10-14 14:50:00|22209.14|22089.14|22238.16|22118.16|22241.82|22121.82|22204.97|22084.97|296
1634223300000|2021-10-14 14:55:00|22238.26|22118.26|22240.75|22120.75|22265.62|22145.62|22227.86|22107.86|294
1634223600000|2021-10-14 15:00:00|22240.08|22120.08|22150.92|22030.92|22259.61|22139.61|22141.76|22021.76|300
1634223900000|2021-10-14 15:05:00|22151.15|22031.15|22081.01|21961.01|22162.48|22042.48|22026.8|21906.8|300
1634224200000|2021-10-14 15:10:00|22079.87|21959.87|22213.12|22093.12|22221.06|22101.06|22072.81|21952.81|299
1634224500000|2021-10-14 15:15:00|22212.72|22092.72|22223.75|22103.75|22257.04|22137.04|22212.37|22092.37|299
1634224800000|2021-10-14 15:20:00|22223.14|22103.14|22272.62|22152.62|22288.14|22168.14|22221.79|22101.79|297
1634225100000|2021-10-14 15:25:00|22272.58|22152.58|22313.21|22193.21|22316.06|22196.06|22272.5|22152.5|297
1634225400000|2021-10-14 15:30:00|22312.97|22192.97|22303.91|22183.91|22318.43|22198.43|22297.45|22177.45|297
1634225700000|2021-10-14 15:35:00|22303.48|22183.48|22237.07|22117.07|22303.75|22183.75|22230.46|22110.46|300
1634226000000|2021-10-14 15:40:00|22236.16|22116.16|22213.29|22093.29|22244.54|22124.54|22194.2|22074.2|298
1634226300000|2021-10-14 15:45:00|22213.85|22093.85|22223.04|22103.04|22236.77|22116.77|22209.5|22089.5|296
1634226600000|2021-10-14 15:50:00|22224.17|22104.17|22215.77|22095.77|22246.91|22126.91|22209.4|22089.4|296
1634226900000|2021-10-14 15:55:00|22216.22|22096.22|22230.33|22110.33|22230.33|22110.33|22205.81|22085.81|290
1634227200000|2021-10-14 16:00:00|22230.07|22110.07|22245.95|22125.95|22274.67|22154.67|22216.68|22096.68|299
1634227500000|2021-10-14 16:05:00|22245.67|22125.67|22193.02|22073.02|22246.14|22126.14|22193.02|22073.02|296
1634227800000|2021-10-14 16:10:00|22193.87|22073.87|22176.01|22056.01|22193.88|22073.88|22134.74|22014.74|300
1634228100000|2021-10-14 16:15:00|22175.49|22055.49|22186.88|22066.88|22204.07|22084.07|22175.49|22055.49|298
1634228400000|2021-10-14 16:20:00|22187.45|22067.45|22209.17|22089.17|22216.7|22096.7|22187.36|22067.36|296
1634228700000|2021-10-14 16:25:00|22208.56|22088.56|22098.41|21978.41|22208.62|22088.62|22098.29|21978.29|297
1634229000000|2021-10-14 16:30:00|22097.63|21977.63|22078.18|21958.18|22120.18|22000.18|22056.7|21936.7|300
1634229300000|2021-10-14 16:35:00|22079.4|21959.4|22087.51|21967.51|22114.96|21994.96|22079.4|21959.4|297
1634229600000|2021-10-14 16:40:00|22087.83|21967.83|22049.73|21929.73|22090.46|21970.46|22012.85|21892.85|299
1634229900000|2021-10-14 16:45:00|22050.82|21930.82|22088.95|21968.95|22090.55|21970.55|22044.45|21924.45|296
1634230200000|2021-10-14 16:50:00|22089.03|21969.03|22124.99|22004.99|22125.02|22005.02|22089.03|21969.03|298
1634230500000|2021-10-14 16:55:00|22125|22005|22095.7|21975.7|22126.91|22006.91|22094.93|21974.93|298
1634230800000|2021-10-14 17:00:00|22095.37|21975.37|22125.82|22005.82|22126.02|22006.02|22071.95|21951.95|296
1634231100000|2021-10-14 17:05:00|22125.99|22005.99|22145.93|22025.93|22147.77|22027.77|22123.85|22003.85|293
1634231400000|2021-10-14 17:10:00|22146.41|22026.41|22152.17|22032.17|22159.98|22039.98|22145.62|22025.62|295
1634231700000|2021-10-14 17:15:00|22152.13|22032.13|22182.04|22062.04|22182.34|22062.34|22136.46|22016.46|289
1634232000000|2021-10-14 17:20:00|22182.17|22062.17|22201.76|22081.76|22206.81|22086.81|22177.6|22057.6|295
1634232300000|2021-10-14 17:25:00|22201.77|22081.77|22208.58|22088.58|22210.7|22090.7|22172.5|22052.5|290
1634232600000|2021-10-14 17:30:00|22208.84|22088.84|22207.41|22087.41|22211.32|22091.32|22192.98|22072.98|292
1634232900000|2021-10-14 17:35:00|22206.06|22086.06|22184.59|22064.59|22208.81|22088.81|22179.94|22059.94|293
1634233200000|2021-10-14 17:40:00|22186.12|22066.12|22184.77|22064.77|22198.21|22078.21|22181.53|22061.53|289
1634233500000|2021-10-14 17:45:00|22185.66|22065.66|22154.07|22034.07|22189.42|22069.42|22152.96|22032.96|294
1634233800000|2021-10-14 17:50:00|22153.75|22033.75|22150.7|22030.7|22156.89|22036.89|22146.1|22026.1|289
1634234100000|2021-10-14 17:55:00|22150.02|22030.02|22168.57|22048.57|22174.89|22054.89|22150.02|22030.02|288
1634234400000|2021-10-14 18:00:00|22167.34|22047.34|22095.89|21975.89|22167.34|22047.34|22091.79|21971.79|295
1634234700000|2021-10-14 18:05:00|22097.67|21977.67|22117.95|21997.95|22132.72|22012.72|22097.67|21977.67|290
1634235000000|2021-10-14 18:10:00|22115.88|21995.88|22084.01|21964.01|22116.74|21996.74|22075|21955|289
1634235300000|2021-10-14 18:15:00|22084.57|21964.57|22109.9|21989.9|22122.44|22002.44|22072.44|21952.44|298
1634235600000|2021-10-14 18:20:00|22110.08|21990.08|22125.85|22005.85|22149.12|22029.12|22110.08|21990.08|293
1634235900000|2021-10-14 18:25:00|22125.79|22005.79|22009.52|21889.52|22125.79|22005.79|21996.38|21876.38|293
1634236200000|2021-10-14 18:30:00|22009.49|21889.49|22101.27|21981.27|22101.27|21981.27|22009.49|21889.49|298
1634236500000|2021-10-14 18:35:00|22100.73|21980.73|22090.5|21970.5|22128.42|22008.42|22089.11|21969.11|289
1634236800000|2021-10-14 18:40:00|22090.37|21970.37|22183.74|22063.74|22183.74|22063.74|22085.84|21965.84|297
1634237100000|2021-10-14 18:45:00|22182.88|22062.88|22143.12|22023.12|22223.7|22103.7|22140.44|22020.44|297
1634237400000|2021-10-14 18:50:00|22143.14|22023.14|22247.2|22127.2|22272.33|22152.33|22123.54|22003.54|296
1634237700000|2021-10-14 18:55:00|22245.76|22125.76|22284.64|22164.64|22284.71|22164.71|22235.3|22115.3|298
1634238000000|2021-10-14 19:00:00|22284.55|22164.55|22282.54|22162.54|22285.54|22165.54|22249.61|22129.61|297
1634238300000|2021-10-14 19:05:00|22282.53|22162.53|22231.5|22111.5|22283.76|22163.76|22230.84|22110.84|300
1634238600000|2021-10-14 19:10:00|22231.6|22111.6|22133.11|22013.11|22231.6|22111.6|22133.11|22013.11|299
1634238900000|2021-10-14 19:15:00|22134.21|22014.21|22141.28|22021.28|22156.06|22036.06|22019.78|21899.78|300
1634239200000|2021-10-14 19:20:00|22141.61|22021.61|22055.19|21935.19|22150.21|22030.21|22050.87|21930.87|294
1634239500000|2021-10-14 19:25:00|22056.5|21936.5|22034.23|21914.23|22079.2|21959.2|22032.76|21912.76|300
1634239800000|2021-10-14 19:30:00|22034.42|21914.42|22108.85|21988.85|22108.85|21988.85|22030.65|21910.65|296
1634240100000|2021-10-14 19:35:00|22108.59|21988.59|22134.41|22014.41|22134.41|22014.41|22108.06|21988.06|291
1634240400000|2021-10-14 19:40:00|22133.49|22013.49|22148.57|22028.57|22158.59|22038.59|22132.57|22012.57|290
1634240700000|2021-10-14 19:45:00|22148.17|22028.17|22162.54|22042.54|22184.78|22064.78|22147.89|22027.89|291
1634241000000|2021-10-14 19:50:00|22162.17|22042.17|22179.73|22059.73|22181.14|22061.14|22159.72|22039.72|285
1634241300000|2021-10-14 19:55:00|22180.48|22060.48|22202.25|22082.25|22202.37|22082.37|22167.3|22047.3|294
1634241600000|2021-10-14 20:00:00|22201.21|22081.21|22173.83|22053.83|22204.88|22084.88|22159.98|22039.98|294
1634241900000|2021-10-14 20:05:00|22173.91|22053.91|22089.51|21969.51|22176.15|22056.15|22089.51|21969.51|294
1634242200000|2021-10-14 20:10:00|22089.01|21969.01|22095.18|21975.18|22104.33|21984.33|22074.18|21954.18|292
1634242500000|2021-10-14 20:15:00|22094.67|21974.67|22061.9|21941.9|22105.28|21985.28|22061.07|21941.07|289
1634242800000|2021-10-14 20:20:00|22061.87|21941.87|22048.49|21928.49|22072.53|21952.53|22047.6|21927.6|296
1634243100000|2021-10-14 20:25:00|22048.76|21928.76|22031.31|21911.31|22052.48|21932.48|22023.06|21903.06|294
1634243400000|2021-10-14 20:30:00|22030.63|21910.63|22063.51|21943.51|22077.93|21957.93|22030.35|21910.35|292
1634243700000|2021-10-14 20:35:00|22063.33|21943.33|22066.47|21946.47|22084.72|21964.72|22063.33|21943.33|284
1634244000000|2021-10-14 20:40:00|22066.41|21946.41|22048.74|21928.74|22066.41|21946.41|22011.93|21891.93|295
1634244300000|2021-10-14 20:45:00|22048.5|21928.5|22016.67|21896.67|22062.24|21942.24|22016.67|21896.67|293
1634244600000|2021-10-14 20:50:00|22017.1|21897.1|22046.78|21926.78|22050.52|21930.52|22011.66|21891.66|290
1634244900000|2021-10-14 20:55:00|22048.62|21928.62|22051.04|21931.04|22063.49|21943.49|22046.18|21926.18|293
1634245200000|2021-10-14 21:00:00|22051.15|21931.15|22112.44|21992.44|22118.6|21998.6|22050.61|21930.61|294
1634245500000|2021-10-14 21:05:00|22112.69|21992.69|22087.04|21967.04|22112.81|21992.81|22077.09|21957.09|289
1634245800000|2021-10-14 21:10:00|22087.06|21967.06|22056.64|21936.64|22091.8|21971.8|22056.64|21936.64|283
1634246100000|2021-10-14 21:15:00|22056.4|21936.4|22092.13|21972.13|22093.43|21973.43|22051.01|21931.01|276
1634246400000|2021-10-14 21:20:00|22092.05|21972.05|22114|21994|22114.42|21994.42|22087.22|21967.22|278
1634246700000|2021-10-14 21:25:00|22113.86|21993.86|22101.54|21981.54|22113.86|21993.86|22091.65|21971.65|280
1634247000000|2021-10-14 21:30:00|22101.57|21981.57|22113.75|21993.75|22114.16|21994.16|22094.51|21974.51|280
1634247300000|2021-10-14 21:35:00|22113.63|21993.63|22133.42|22013.42|22133.43|22013.43|22112.97|21992.97|274
1634247600000|2021-10-14 21:40:00|22133.15|22013.15|22149.78|22029.78|22151.05|22031.05|22131.28|22011.28|279
1634247900000|2021-10-14 21:45:00|22150.46|22030.46|22166.26|22046.26|22175.52|22055.52|22150.3|22030.3|291
1634248200000|2021-10-14 21:50:00|22166.53|22046.53|22159.85|22039.85|22169.97|22049.97|22150.61|22030.61|280
1634248500000|2021-10-14 21:55:00|22160.15|22040.15|22167.32|22047.32|22169.84|22049.84|22156.94|22036.94|291
1634248800000|2021-10-14 22:00:00|22167.28|22047.28|22161.51|22041.51|22170.05|22050.05|22155.93|22035.93|294
1634249100000|2021-10-14 22:05:00|22161.38|22041.38|22156.54|22036.54|22163.85|22043.85|22136.7|22016.7|293
1634249400000|2021-10-14 22:10:00|22156.89|22036.89|22127.71|22007.71|22161.06|22041.06|22123.22|22003.22|294
1634249700000|2021-10-14 22:15:00|22127.64|22007.64|22132.88|22012.88|22136.6|22016.6|22114.51|21994.51|287
1634250000000|2021-10-14 22:20:00|22133.08|22013.08|22103.55|21983.55|22133.08|22013.08|22103.55|21983.55|286
1634250300000|2021-10-14 22:25:00|22103.24|21983.24|22079.92|21959.92|22103.24|21983.24|22078.72|21958.72|287
1634250600000|2021-10-14 22:30:00|22080.22|21960.22|22080.21|21960.21|22081.97|21961.97|22068.06|21948.06|286
1634250900000|2021-10-14 22:35:00|22080.94|21960.94|22078.52|21958.52|22090.68|21970.68|22078.52|21958.52|280
1634251200000|2021-10-14 22:40:00|22079.03|21959.03|22100.87|21980.87|22112.66|21992.66|22076.18|21956.18|290
1634251500000|2021-10-14 22:45:00|22101.07|21981.07|22121.09|22001.09|22126.03|22006.03|22100.38|21980.38|277
1634251800000|2021-10-14 22:50:00|22121.2|22001.2|22154.31|22034.31|22154.31|22034.31|22121.03|22001.03|287
1634252100000|2021-10-14 22:55:00|22155.7|22035.7|22155.58|22035.58|22173.28|22053.28|22153.53|22033.53|280
1634252400000|2021-10-14 23:00:00|22155.53|22035.53|22119.56|21999.56|22160.34|22040.34|22119.56|21999.56|283
1634252700000|2021-10-14 23:05:00|22119.49|21999.49|22184.3|22064.3|22194.99|22074.99|22118.68|21998.68|287
1634253000000|2021-10-14 23:10:00|22183.1|22063.1|22180.92|22060.92|22193.77|22073.77|22163.9|22043.9|288
1634253300000|2021-10-14 23:15:00|22180.19|22060.19|22128.47|22008.47|22180.44|22060.44|22128.3|22008.3|288
1634253600000|2021-10-14 23:20:00|22128.36|22008.36|22075.49|21955.49|22132.06|22012.06|22075.49|21955.49|288
1634253900000|2021-10-14 23:25:00|22074.47|21954.47|22070.17|21950.17|22074.47|21954.47|22051.01|21931.01|292
1634254200000|2021-10-14 23:30:00|22069.73|21949.73|22109.44|21989.44|22116.22|21996.22|22062.38|21942.38|279
1634254500000|2021-10-14 23:35:00|22109.81|21989.81|22137.99|22017.99|22140.16|22020.16|22100.37|21980.37|282
1634254800000|2021-10-14 23:40:00|22141.59|22021.59|22162.15|22042.15|22167.11|22047.11|22141.16|22021.16|281
1634255100000|2021-10-14 23:45:00|22162.16|22042.16|22167.66|22047.66|22171.27|22051.27|22150.58|22030.58|282
1634255400000|2021-10-14 23:50:00|22165.74|22045.74|22167.32|22047.32|22179.52|22059.52|22165.74|22045.74|289
1634255700000|2021-10-14 23:55:00|22166.94|22046.94|22166.98|22046.98|22167.68|22047.68|22146.02|22026.02|281
1634256000000|2021-10-15 00:00:00|22167.29|22047.29|22106.81|21986.81|22180.65|22060.65|22106.79|21986.79|298
1634256300000|2021-10-15 00:05:00|22107.34|21987.34|22061.41|21941.41|22108.47|21988.47|22045.82|21925.82|295
1634256600000|2021-10-15 00:10:00|22060.75|21940.75|22145.8|22025.8|22145.98|22025.98|22060.75|21940.75|298
1634256900000|2021-10-15 00:15:00|22145.45|22025.45|22106.17|21986.17|22169.5|22049.5|22106.13|21986.13|295
1634257200000|2021-10-15 00:20:00|22106.73|21986.73|22056.56|21936.56|22106.73|21986.73|22050.93|21930.93|294
1634257500000|2021-10-15 00:25:00|22056.42|21936.42|22025.81|21905.81|22056.42|21936.42|22012.87|21892.87|288
1634257800000|2021-10-15 00:30:00|22025.69|21905.69|21961.65|21841.65|22040.19|21920.19|21960.76|21840.76|295
1634258100000|2021-10-15 00:35:00|21961.41|21841.41|21948.63|21828.63|21974.22|21854.22|21934.49|21814.49|295
1634258400000|2021-10-15 00:40:00|21948.69|21828.69|21985.66|21865.66|22004.38|21884.38|21943.58|21823.58|297
1634258700000|2021-10-15 00:45:00|21985.81|21865.81|22021.25|21901.25|22029.03|21909.03|21985.08|21865.08|297
1634259000000|2021-10-15 00:50:00|22020.98|21900.98|21982.3|21862.3|22024.25|21904.25|21975.15|21855.15|282
1634259300000|2021-10-15 00:55:00|21985.15|21865.15|21958.04|21838.04|21990.82|21870.82|21949.67|21829.67|288
1634259600000|2021-10-15 01:00:00|21959.32|21839.32|21995.35|21875.35|22009.69|21889.69|21956.16|21836.16|291
1634259900000|2021-10-15 01:05:00|21995.62|21875.62|21907.02|21787.02|21995.62|21875.62|21904.47|21784.47|295
1634260200000|2021-10-15 01:10:00|21907.09|21787.09|21882.74|21762.74|21912.8|21792.8|21849.72|21729.72|291
1634260500000|2021-10-15 01:15:00|21884.02|21764.02|21820.42|21700.42|21921.17|21801.17|21820.42|21700.42|297
1634260800000|2021-10-15 01:20:00|21820.2|21700.2|21868.26|21748.26|21869.88|21749.88|21819|21699|297
1634261100000|2021-10-15 01:25:00|21868.81|21748.81|21904.52|21784.52|21904.52|21784.52|21867.94|21747.94|292
1634261400000|2021-10-15 01:30:00|21905.33|21785.33|21957.78|21837.78|21967.79|21847.79|21905.29|21785.29|293
1634261700000|2021-10-15 01:35:00|21957.22|21837.22|21921.12|21801.12|21958.16|21838.16|21918.61|21798.61|287
1634262000000|2021-10-15 01:40:00|21921.13|21801.13|21948.8|21828.8|21948.8|21828.8|21901.82|21781.82|291
1634262300000|2021-10-15 01:45:00|21949.25|21829.25|21928.41|21808.41|21953.61|21833.61|21928.41|21808.41|284
1634262600000|2021-10-15 01:50:00|21928.03|21808.03|21954.87|21834.87|21963.44|21843.44|21923.51|21803.51|290
1634262900000|2021-10-15 01:55:00|21954.95|21834.95|21935.24|21815.24|21961.78|21841.78|21932.25|21812.25|284
1634263200000|2021-10-15 02:00:00|21934.9|21814.9|21950.25|21830.25|21972.47|21852.47|21927.4|21807.4|292
1634263500000|2021-10-15 02:05:00|21949.52|21829.52|21901.71|21781.71|21955.26|21835.26|21901.71|21781.71|289
1634263800000|2021-10-15 02:10:00|21901.73|21781.73|21877.04|21757.04|21908.21|21788.21|21877.04|21757.04|291
1634264100000|2021-10-15 02:15:00|21876.78|21756.78|21971.2|21851.2|21971.2|21851.2|21865.41|21745.41|295
1634264400000|2021-10-15 02:20:00|21973.8|21853.8|22177|22057|22198.25|22078.25|21973.8|21853.8|299
1634264700000|2021-10-15 02:25:00|22175.73|22055.73|22196.45|22076.45|22244.68|22124.68|22141.67|22021.67|297
1634265000000|2021-10-15 02:30:00|22198.27|22078.27|22264.38|22144.38|22264.38|22144.38|22198.27|22078.27|299
1634265300000|2021-10-15 02:35:00|22267.09|22147.09|22331.59|22211.59|22334.38|22214.38|22250.13|22130.13|299
1634265600000|2021-10-15 02:40:00|22331.38|22211.38|22374.11|22254.11|22376.64|22256.64|22325.7|22205.7|298
1634265900000|2021-10-15 02:45:00|22377.86|22257.86|22399.2|22279.2|22400.79|22280.79|22359.6|22239.6|296
1634266200000|2021-10-15 02:50:00|22399.26|22279.26|22378.38|22258.38|22399.26|22279.26|22367.36|22247.36|298
1634266500000|2021-10-15 02:55:00|22379.19|22259.19|22461.65|22341.65|22477.65|22357.65|22374.69|22254.69|298
1634266800000|2021-10-15 03:00:00|22463.95|22343.95|22454.54|22334.54|22478.7|22358.7|22445.35|22325.35|299
1634267100000|2021-10-15 03:05:00|22454.36|22334.36|22478.68|22358.68|22484.92|22364.92|22452.8|22332.8|300
1634267400000|2021-10-15 03:10:00|22478.28|22358.28|22404.71|22284.71|22483.01|22363.01|22390.91|22270.91|300
1634267700000|2021-10-15 03:15:00|22404.36|22284.36|22410.89|22290.89|22429.2|22309.2|22386.34|22266.34|296
1634268000000|2021-10-15 03:20:00|22412.17|22292.17|22423.61|22303.61|22427.17|22307.17|22385.09|22265.09|299
1634268300000|2021-10-15 03:25:00|22423.87|22303.87|22446.88|22326.88|22450.94|22330.94|22419.25|22299.25|297
1634268600000|2021-10-15 03:30:00|22446.93|22326.93|22453.09|22333.09|22478.4|22358.4|22435.47|22315.47|300
1634268900000|2021-10-15 03:35:00|22453.9|22333.9|22462.18|22342.18|22469.44|22349.44|22439.42|22319.42|297
1634269200000|2021-10-15 03:40:00|22462.46|22342.46|22456.4|22336.4|22468.65|22348.65|22449.05|22329.05|291
1634269500000|2021-10-15 03:45:00|22455.8|22335.8|22447.34|22327.34|22455.95|22335.95|22437.02|22317.02|296
1634269800000|2021-10-15 03:50:00|22446.99|22326.99|22431.21|22311.21|22459.51|22339.51|22429.42|22309.42|297
1634270100000|2021-10-15 03:55:00|22430.79|22310.79|22439.09|22319.09|22439.09|22319.09|22423.79|22303.79|293
1634270400000|2021-10-15 04:00:00|22439.98|22319.98|22416.85|22296.85|22457.94|22337.94|22408.15|22288.15|293
1634270700000|2021-10-15 04:05:00|22416.59|22296.59|22378.53|22258.53|22416.59|22296.59|22366.21|22246.21|300
1634271000000|2021-10-15 04:10:00|22378.19|22258.19|22336.32|22216.32|22378.19|22258.19|22333.02|22213.02|297
1634271300000|2021-10-15 04:15:00|22335.23|22215.23|22331.76|22211.76|22340.61|22220.61|22320.38|22200.38|296
1634271600000|2021-10-15 04:20:00|22331.88|22211.88|22321.35|22201.35|22343.72|22223.72|22321.35|22201.35|296
1634271900000|2021-10-15 04:25:00|22321.56|22201.56|22365.75|22245.75|22378.22|22258.22|22319.66|22199.66|297
1634272200000|2021-10-15 04:30:00|22367.82|22247.82|22336.92|22216.92|22388.7|22268.7|22334.82|22214.82|300
1634272500000|2021-10-15 04:35:00|22337.23|22217.23|22348.98|22228.98|22367.67|22247.67|22337.01|22217.01|297
1634272800000|2021-10-15 04:40:00|22348.96|22228.96|22368.3|22248.3|22389.36|22269.36|22344.52|22224.52|297
1634273100000|2021-10-15 04:45:00|22368.85|22248.85|22399.75|22279.75|22403.4|22283.4|22368.85|22248.85|299
1634273400000|2021-10-15 04:50:00|22400.47|22280.47|22461.85|22341.85|22461.89|22341.89|22400.47|22280.47|298
1634273700000|2021-10-15 04:55:00|22461.82|22341.82|22468.76|22348.76|22474.69|22354.69|22445.2|22325.2|296
1634274000000|2021-10-15 05:00:00|22468.71|22348.71|22552.19|22432.19|22566.93|22446.93|22468.71|22348.71|298
1634274300000|2021-10-15 05:05:00|22553.54|22433.54|22528.43|22408.43|22558.48|22438.48|22522.55|22402.55|298
1634274600000|2021-10-15 05:10:00|22529.29|22409.29|22513.98|22393.98|22529.29|22409.29|22500.39|22380.39|298
1634274900000|2021-10-15 05:15:00|22511.83|22391.83|22498.67|22378.67|22523.25|22403.25|22487.13|22367.13|299
1634275200000|2021-10-15 05:20:00|22500.53|22380.53|22556.44|22436.44|22560.1|22440.1|22452.22|22332.22|300
1634275500000|2021-10-15 05:25:00|22556.03|22436.03|22548.12|22428.12|22556.03|22436.03|22506.28|22386.28|298
1634275800000|2021-10-15 05:30:00|22549.06|22429.06|22587.69|22467.69|22589.78|22469.78|22505.28|22385.28|299
1634276100000|2021-10-15 05:35:00|22587.26|22467.26|22600.71|22480.71|22627.41|22507.41|22581.37|22461.37|298
1634276400000|2021-10-15 05:40:00|22600.78|22480.78|22576.68|22456.68|22601.94|22481.94|22565.64|22445.64|295
1634276700000|2021-10-15 05:45:00|22577.07|22457.07|22592.79|22472.79|22595.76|22475.76|22571.1|22451.1|293
1634277000000|2021-10-15 05:50:00|22592.45|22472.45|22555.95|22435.95|22592.45|22472.45|22548.63|22428.63|296
1634277300000|2021-10-15 05:55:00|22556.26|22436.26|22582.42|22462.42|22582.42|22462.42|22556.26|22436.26|296
1634277600000|2021-10-15 06:00:00|22582.26|22462.26|22560.44|22440.44|22596.97|22476.97|22554|22434|295
1634277900000|2021-10-15 06:05:00|22560.69|22440.69|22525.56|22405.56|22564.67|22444.67|22525.53|22405.53|294
1634278200000|2021-10-15 06:10:00|22526.66|22406.66|22528.67|22408.67|22528.67|22408.67|22501.33|22381.33|300
1634278500000|2021-10-15 06:15:00|22528.82|22408.82|22525.14|22405.14|22551.47|22431.47|22515.95|22395.95|300
1634278800000|2021-10-15 06:20:00|22524.9|22404.9|22504.97|22384.97|22537.89|22417.89|22504.97|22384.97|299
1634279100000|2021-10-15 06:25:00|22504.53|22384.53|22518.44|22398.44|22533.76|22413.76|22488.28|22368.28|297
1634279400000|2021-10-15 06:30:00|22516.39|22396.39|22511.92|22391.92|22537.53|22417.53|22509.42|22389.42|296
1634279700000|2021-10-15 06:35:00|22511.72|22391.72|22479.54|22359.54|22522.89|22402.89|22474.29|22354.29|297
1634280000000|2021-10-15 06:40:00|22478.55|22358.55|22482.15|22362.15|22492.37|22372.37|22478.49|22358.49|294
1634280300000|2021-10-15 06:45:00|22482.29|22362.29|22500.71|22380.71|22501.4|22381.4|22462.04|22342.04|294
1634280600000|2021-10-15 06:50:00|22500.74|22380.74|22502.28|22382.28|22513.53|22393.53|22498.27|22378.27|298
1634280900000|2021-10-15 06:55:00|22502.27|22382.27|22508.5|22388.5|22510.27|22390.27|22478.78|22358.78|298
1634281200000|2021-10-15 07:00:00|22508.11|22388.11|22495.27|22375.27|22508.11|22388.11|22482.15|22362.15|296
1634281500000|2021-10-15 07:05:00|22495.35|22375.35|22481.42|22361.42|22507.34|22387.34|22481.42|22361.42|289
1634281800000|2021-10-15 07:10:00|22480.15|22360.15|22472.88|22352.88|22485.33|22365.33|22461.84|22341.84|293
1634282100000|2021-10-15 07:15:00|22472.38|22352.38|22446.09|22326.09|22476.21|22356.21|22441.28|22321.28|292
1634282400000|2021-10-15 07:20:00|22446.03|22326.03|22418.35|22298.35|22454.35|22334.35|22408.86|22288.86|289
1634282700000|2021-10-15 07:25:00|22419.14|22299.14|22401.71|22281.71|22422.16|22302.16|22391.23|22271.23|294
1634283000000|2021-10-15 07:30:00|22401.63|22281.63|22421.94|22301.94|22426.19|22306.19|22400.26|22280.26|293
1634283300000|2021-10-15 07:35:00|22422.15|22302.15|22436.39|22316.39|22436.67|22316.67|22422.07|22302.07|297
1634283600000|2021-10-15 07:40:00|22436.62|22316.62|22449.76|22329.76|22461.97|22341.97|22435.56|22315.56|286
1634283900000|2021-10-15 07:45:00|22449.68|22329.68|22455.38|22335.38|22457.89|22337.89|22432.63|22312.63|292
1634284200000|2021-10-15 07:50:00|22455.27|22335.27|22442.74|22322.74|22456.37|22336.37|22437.09|22317.09|288
1634284500000|2021-10-15 07:55:00|22442.96|22322.96|22397.45|22277.45|22446.54|22326.54|22397.45|22277.45|292
1634284800000|2021-10-15 08:00:00|22399.07|22279.07|22408.64|22288.64|22419.01|22299.01|22397.15|22277.15|292
1634285100000|2021-10-15 08:05:00|22408.7|22288.7|22370.74|22250.74|22410.17|22290.17|22370.74|22250.74|296
1634285400000|2021-10-15 08:10:00|22370.66|22250.66|22341.07|22221.07|22373.35|22253.35|22287.83|22167.83|298
1634285700000|2021-10-15 08:15:00|22341.51|22221.51|22318.04|22198.04|22358.3|22238.3|22293.55|22173.55|299
1634286000000|2021-10-15 08:20:00|22317.82|22197.82|22255.75|22135.75|22323.12|22203.12|22249.84|22129.84|299
1634286300000|2021-10-15 08:25:00|22255.99|22135.99|22178.71|22058.71|22258.01|22138.01|22126.83|22006.83|300
1634286600000|2021-10-15 08:30:00|22177.35|22057.35|22164.8|22044.8|22219.13|22099.13|22157.24|22037.24|297
1634286900000|2021-10-15 08:35:00|22165.6|22045.6|22172.15|22052.15|22196.7|22076.7|22159.04|22039.04|300
1634287200000|2021-10-15 08:40:00|22172.92|22052.92|22180.07|22060.07|22199.7|22079.7|22172.92|22052.92|297
1634287500000|2021-10-15 08:45:00|22178.82|22058.82|22162.35|22042.35|22202.46|22082.46|22161.45|22041.45|296
1634287800000|2021-10-15 08:50:00|22162.67|22042.67|22076.08|21956.08|22163.66|22043.66|22040.86|21920.86|297
1634288100000|2021-10-15 08:55:00|22076.89|21956.89|22085.92|21965.92|22093.19|21973.19|22060.62|21940.62|294
1634288400000|2021-10-15 09:00:00|22085.55|21965.55|21996.11|21876.11|22091.67|21971.67|21995.72|21875.72|298
1634288700000|2021-10-15 09:05:00|21994.6|21874.6|22051.47|21931.47|22065.07|21945.07|21956.39|21836.39|295
1634289000000|2021-10-15 09:10:00|22051.57|21931.57|22087.97|21967.97|22089.99|21969.99|22050.27|21930.27|294
1634289300000|2021-10-15 09:15:00|22088.04|21968.04|22102.41|21982.41|22115.07|21995.07|22085.8|21965.8|296
1634289600000|2021-10-15 09:20:00|22102.33|21982.33|22137.76|22017.76|22143.32|22023.32|22092.86|21972.86|297
1634289900000|2021-10-15 09:25:00|22138.14|22018.14|22110.94|21990.94|22140.97|22020.97|22108.61|21988.61|296
1634290200000|2021-10-15 09:30:00|22111.77|21991.77|22146.32|22026.32|22146.84|22026.84|22109.51|21989.51|293
1634290500000|2021-10-15 09:35:00|22145.44|22025.44|22146.72|22026.72|22160.88|22040.88|22143.3|22023.3|299
1634290800000|2021-10-15 09:40:00|22146.71|22026.71|22121.75|22001.75|22154.79|22034.79|22121.75|22001.75|293
1634291100000|2021-10-15 09:45:00|22122.04|22002.04|22162.91|22042.91|22162.91|22042.91|22116.6|21996.6|292
1634291400000|2021-10-15 09:50:00|22162.94|22042.94|22181.27|22061.27|22186.85|22066.85|22162.63|22042.63|292
1634291700000|2021-10-15 09:55:00|22182.33|22062.33|22193.28|22073.28|22197.16|22077.16|22171.09|22051.09|292
1634292000000|2021-10-15 10:00:00|22193.56|22073.56|22143.02|22023.02|22194.01|22074.01|22142.79|22022.79|292
1634292300000|2021-10-15 10:05:00|22142.96|22022.96|22134.53|22014.53|22142.96|22022.96|22126.27|22006.27|287
1634292600000|2021-10-15 10:10:00|22134.72|22014.72|22084.8|21964.8|22137.95|22017.95|22084.8|21964.8|294
1634292900000|2021-10-15 10:15:00|22085.23|21965.23|22099.61|21979.61|22126.27|22006.27|22082.73|21962.73|293
1634293200000|2021-10-15 10:20:00|22097.07|21977.07|22041.03|21921.03|22108.45|21988.45|22038.92|21918.92|299
1634293500000|2021-10-15 10:25:00|22040.84|21920.84|22079.6|21959.6|22079.93|21959.93|22026.37|21906.37|297
1634293800000|2021-10-15 10:30:00|22079.86|21959.86|22057.38|21937.38|22109.64|21989.64|22057.38|21937.38|294
1634294100000|2021-10-15 10:35:00|22057.06|21937.06|22071.65|21951.65|22076.62|21956.62|22035.84|21915.84|299
1634294400000|2021-10-15 10:40:00|22072.21|21952.21|22095.08|21975.08|22108.16|21988.16|22071.92|21951.92|297
1634294700000|2021-10-15 10:45:00|22094.72|21974.72|22131.42|22011.42|22131.86|22011.86|22092.72|21972.72|294
1634295000000|2021-10-15 10:50:00|22130.92|22010.92|22148.89|22028.89|22158.08|22038.08|22129.96|22009.96|289
1634295300000|2021-10-15 10:55:00|22148.58|22028.58|22183.54|22063.54|22184.28|22064.28|22148.58|22028.58|292
1634295600000|2021-10-15 11:00:00|22183.98|22063.98|22170.96|22050.96|22185.15|22065.15|22160.69|22040.69|291
1634295900000|2021-10-15 11:05:00|22171.5|22051.5|22209.98|22089.98|22209.98|22089.98|22169.17|22049.17|279
1634296200000|2021-10-15 11:10:00|22210.32|22090.32|22244.32|22124.32|22244.35|22124.35|22209.16|22089.16|292
1634296500000|2021-10-15 11:15:00|22244.37|22124.37|22222.74|22102.74|22249.78|22129.78|22221.61|22101.61|292
1634296800000|2021-10-15 11:20:00|22222.33|22102.33|22228.71|22108.71|22229.82|22109.82|22202.95|22082.95|295
1634297100000|2021-10-15 11:25:00|22228.67|22108.67|22234.35|22114.35|22234.69|22114.69|22209.91|22089.91|290
1634297400000|2021-10-15 11:30:00|22234.77|22114.77|22210.89|22090.89|22237.05|22117.05|22207.35|22087.35|288
1634297700000|2021-10-15 11:35:00|22210.19|22090.19|22226.93|22106.93|22227.43|22107.43|22209.19|22089.19|290
1634298000000|2021-10-15 11:40:00|22226.9|22106.9|22234.47|22114.47|22237.56|22117.56|22218.26|22098.26|289
1634298300000|2021-10-15 11:45:00|22234.75|22114.75|22251.28|22131.28|22251.95|22131.95|22222.14|22102.14|288
1634298600000|2021-10-15 11:50:00|22251.35|22131.35|22229.83|22109.83|22259.7|22139.7|22229.2|22109.2|291
1634298900000|2021-10-15 11:55:00|22230.12|22110.12|22228.95|22108.95|22233.36|22113.36|22222.03|22102.03|283
1634299200000|2021-10-15 12:00:00|22230|22110|22194.66|22074.66|22231.41|22111.41|22194.66|22074.66|298
1634299500000|2021-10-15 12:05:00|22194.75|22074.75|22217.53|22097.53|22217.53|22097.53|22172.13|22052.13|298
1634299800000|2021-10-15 12:10:00|22216.35|22096.35|22186.89|22066.89|22216.53|22096.53|22172.81|22052.81|294
1634300100000|2021-10-15 12:15:00|22187.33|22067.33|22254.62|22134.62|22266.52|22146.52|22187.33|22067.33|294
1634300400000|2021-10-15 12:20:00|22254.74|22134.74|22224.81|22104.81|22258.39|22138.39|22224.73|22104.73|293
1634300700000|2021-10-15 12:25:00|22217.83|22097.83|22195.81|22075.81|22218.24|22098.24|22180.31|22060.31|296
1634301000000|2021-10-15 12:30:00|22195.42|22075.42|22178.11|22058.11|22205.85|22085.85|22177.42|22057.42|296
1634301300000|2021-10-15 12:35:00|22177.66|22057.66|22178.83|22058.83|22197.39|22077.39|22170.87|22050.87|291
1634301600000|2021-10-15 12:40:00|22179.7|22059.7|22206.75|22086.75|22210.15|22090.15|22174.22|22054.22|288
1634301900000|2021-10-15 12:45:00|22206.57|22086.57|22175.9|22055.9|22231.21|22111.21|22175.9|22055.9|297
1634302200000|2021-10-15 12:50:00|22176.43|22056.43|22175.28|22055.28|22176.53|22056.53|22147.77|22027.77|289
1634302500000|2021-10-15 12:55:00|22175.44|22055.44|22153.15|22033.15|22178.77|22058.77|22152.8|22032.8|286
1634302800000|2021-10-15 13:00:00|22152.43|22032.43|22153.97|22033.97|22165.37|22045.37|22130.98|22010.98|295
1634303100000|2021-10-15 13:05:00|22154.05|22034.05|22174.77|22054.77|22174.8|22054.8|22153.54|22033.54|290
1634303400000|2021-10-15 13:10:00|22175.84|22055.84|22191.56|22071.56|22214.77|22094.77|22175.59|22055.59|291
1634303700000|2021-10-15 13:15:00|22191.51|22071.51|22249.66|22129.66|22250.62|22130.62|22190.16|22070.16|298
1634304000000|2021-10-15 13:20:00|22249.58|22129.58|22321.97|22201.97|22335.88|22215.88|22249.47|22129.47|297
1634304300000|2021-10-15 13:25:00|22322.17|22202.17|22299.43|22179.43|22331.3|22211.3|22283.67|22163.67|295
1634304600000|2021-10-15 13:30:00|22299.21|22179.21|22294.27|22174.27|22299.21|22179.21|22263.51|22143.51|206
1634305200000|2021-10-15 13:40:00|22279.87|22159.87|22290.96|22170.96|22292.12|22172.12|22279.87|22159.87|199
1634305500000|2021-10-15 13:45:00|22291.05|22171.05|22297.57|22177.57|22313.87|22193.87|22290.22|22170.22|289
1634305800000|2021-10-15 13:50:00|22297.66|22177.66|22318.87|22198.87|22321.56|22201.56|22295.17|22175.17|296
1634306100000|2021-10-15 13:55:00|22319.28|22199.28|22357.95|22237.95|22417.41|22297.41|22308.74|22188.74|299
1634306400000|2021-10-15 14:00:00|22357.39|22237.39|22312.6|22192.6|22357.39|22237.39|22258.56|22138.56|293
1634306700000|2021-10-15 14:05:00|22312.11|22192.11|22334.84|22214.84|22356.87|22236.87|22312.11|22192.11|298
1634307000000|2021-10-15 14:10:00|22334.74|22214.74|22417.42|22297.42|22417.93|22297.93|22328.55|22208.55|300
1634307300000|2021-10-15 14:15:00|22417.62|22297.62|22394.52|22274.52|22428.74|22308.74|22337.98|22217.98|298
1634307600000|2021-10-15 14:20:00|22394.74|22274.74|22410.83|22290.83|22411.49|22291.49|22379.77|22259.77|297
1634307900000|2021-10-15 14:25:00|22411.67|22291.67|22308.65|22188.65|22411.67|22291.67|22308.04|22188.04|299
1634308200000|2021-10-15 14:30:00|22308.16|22188.16|22303.44|22183.44|22333.71|22213.71|22298.42|22178.42|298
1634308500000|2021-10-15 14:35:00|22303.81|22183.81|22312.28|22192.28|22329.37|22209.37|22296.87|22176.87|296
1634308800000|2021-10-15 14:40:00|22313.99|22193.99|22332.89|22212.89|22335.95|22215.95|22309.45|22189.45|296
1634309100000|2021-10-15 14:45:00|22333.17|22213.17|22346.27|22226.27|22350.04|22230.04|22324.3|22204.3|293
1634309400000|2021-10-15 14:50:00|22346.14|22226.14|22378.12|22258.12|22384.74|22264.74|22346.14|22226.14|295
1634309700000|2021-10-15 14:55:00|22378.48|22258.48|22372.62|22252.62|22378.48|22258.48|22361.54|22241.54|294
1634310000000|2021-10-15 15:00:00|22372.69|22252.69|22377.13|22257.13|22385.26|22265.26|22354.82|22234.82|295
1634310300000|2021-10-15 15:05:00|22376.69|22256.69|22466.54|22346.54|22475|22355|22373.16|22253.16|296
1634310600000|2021-10-15 15:10:00|22467.27|22347.27|22462.97|22342.97|22491.16|22371.16|22428.07|22308.07|299
1634310900000|2021-10-15 15:15:00|22462.25|22342.25|22464.58|22344.58|22487.62|22367.62|22437.69|22317.69|299
1634311200000|2021-10-15 15:20:00|22465.67|22345.67|22486.15|22366.15|22487.29|22367.29|22452.12|22332.12|295
1634311500000|2021-10-15 15:25:00|22485.79|22365.79|22433.94|22313.94|22486.24|22366.24|22429.93|22309.93|295
1634311800000|2021-10-15 15:30:00|22433.81|22313.81|22395.94|22275.94|22452.01|22332.01|22382.19|22262.19|299
1634312100000|2021-10-15 15:35:00|22396.69|22276.69|22419.14|22299.14|22419.41|22299.41|22369.27|22249.27|297
1634312400000|2021-10-15 15:40:00|22419.52|22299.52|22393.07|22273.07|22419.52|22299.52|22373.24|22253.24|298
1634312700000|2021-10-15 15:45:00|22393.08|22273.08|22416.2|22296.2|22418.01|22298.01|22384.87|22264.87|296
1634313000000|2021-10-15 15:50:00|22415.8|22295.8|22452.56|22332.56|22453.92|22333.92|22408.53|22288.53|295
1634313300000|2021-10-15 15:55:00|22452.79|22332.79|22437.76|22317.76|22472.63|22352.63|22429.78|22309.78|299
1634313600000|2021-10-15 16:00:00|22436.19|22316.19|22476.25|22356.25|22479.49|22359.49|22428.48|22308.48|298
1634313900000|2021-10-15 16:05:00|22475.71|22355.71|22452.23|22332.23|22486.71|22366.71|22449.8|22329.8|300
1634314200000|2021-10-15 16:10:00|22453.16|22333.16|22453.46|22333.46|22473.37|22353.37|22436.46|22316.46|300
1634314500000|2021-10-15 16:15:00|22452.6|22332.6|22465.25|22345.25|22492.27|22372.27|22425.16|22305.16|300
1634314800000|2021-10-15 16:20:00|22465.72|22345.72|22508.27|22388.27|22521.49|22401.49|22454.79|22334.79|299
1634315100000|2021-10-15 16:25:00|22508.39|22388.39|22526.72|22406.72|22533.06|22413.06|22494.03|22374.03|298
1634315400000|2021-10-15 16:30:00|22526.53|22406.53|22539.57|22419.57|22545.53|22425.53|22524.84|22404.84|298
1634315700000|2021-10-15 16:35:00|22539.45|22419.45|22570.81|22450.81|22575.64|22455.64|22531.31|22411.31|298
1634316000000|2021-10-15 16:40:00|22570.96|22450.96|22720.3|22600.3|22726.88|22606.88|22570.66|22450.66|300
1634316300000|2021-10-15 16:45:00|22720.27|22600.27|22695.7|22575.7|22726.78|22606.78|22683.99|22563.99|299
1634316600000|2021-10-15 16:50:00|22696.71|22576.71|22736.36|22616.36|22736.36|22616.36|22692.16|22572.16|299
1634316900000|2021-10-15 16:55:00|22736.41|22616.41|22780.05|22660.05|22782.44|22662.44|22727.87|22607.87|278
1634317200000|2021-10-15 17:00:00|22779.17|22659.17|22772.81|22652.81|22795.28|22675.28|22756.37|22636.37|299
1634317500000|2021-10-15 17:05:00|22771.63|22651.63|22746.15|22626.15|22801.61|22681.61|22743.61|22623.61|297
1634317800000|2021-10-15 17:10:00|22745.52|22625.52|22814.66|22694.66|22819.72|22699.72|22743.77|22623.77|298
1634318100000|2021-10-15 17:15:00|22816.12|22696.12|22786.07|22666.07|22819.07|22699.07|22776.93|22656.93|300
1634318400000|2021-10-15 17:20:00|22786.15|22666.15|22840.9|22720.9|22846.48|22726.48|22785.51|22665.51|299
1634318700000|2021-10-15 17:25:00|22840.68|22720.68|22822.54|22702.54|22844.75|22724.75|22818.97|22698.97|296
1634319000000|2021-10-15 17:30:00|22822.93|22702.93|22796.83|22676.83|22823.32|22703.32|22759.39|22639.39|299
1634319300000|2021-10-15 17:35:00|22796.7|22676.7|22805.76|22685.76|22818.55|22698.55|22787.35|22667.35|299
1634319600000|2021-10-15 17:40:00|22806.38|22686.38|22850.92|22730.92|22850.92|22730.92|22790.96|22670.96|300
1634319900000|2021-10-15 17:45:00|22851.54|22731.54|22868.1|22748.1|22872.27|22752.27|22851.54|22731.54|298
1634320200000|2021-10-15 17:50:00|22867.35|22747.35|22856.49|22736.49|22875.9|22755.9|22845.43|22725.43|299
1634320500000|2021-10-15 17:55:00|22856.31|22736.31|22846.94|22726.94|22865.59|22745.59|22841.72|22721.72|299
1634320800000|2021-10-15 18:00:00|22845.39|22725.39|22846.11|22726.11|22872.95|22752.95|22836.29|22716.29|297
1634321100000|2021-10-15 18:05:00|22846.15|22726.15|22873.97|22753.97|22878.66|22758.66|22844.83|22724.83|294
1634321400000|2021-10-15 18:10:00|22874.42|22754.42|22879.92|22759.92|22880.61|22760.61|22862.69|22742.69|292
1634321700000|2021-10-15 18:15:00|22881.56|22761.56|22922.73|22802.73|22923.74|22803.74|22879.36|22759.36|299
1634322000000|2021-10-15 18:20:00|22922.17|22802.17|22921.1|22801.1|22922.41|22802.41|22885.99|22765.99|299
1634322300000|2021-10-15 18:25:00|22921.14|22801.14|22931.73|22811.73|22932.13|22812.13|22896.85|22776.85|297
1634322600000|2021-10-15 18:30:00|22932.48|22812.48|22912.05|22792.05|22951.95|22831.95|22911.68|22791.68|298
1634322900000|2021-10-15 18:35:00|22912.08|22792.08|22915.45|22795.45|22940.15|22820.15|22909.69|22789.69|297
1634323200000|2021-10-15 18:40:00|22916.06|22796.06|22933.71|22813.71|22935.96|22815.96|22900.56|22780.56|297
1634323500000|2021-10-15 18:45:00|22934.26|22814.26|22914.98|22794.98|22936.65|22816.65|22904.58|22784.58|298
1634323800000|2021-10-15 18:50:00|22913.99|22793.99|22936.24|22816.24|22954.11|22834.11|22913.48|22793.48|299
1634324100000|2021-10-15 18:55:00|22936.48|22816.48|22945.87|22825.87|22946.03|22826.03|22919.45|22799.45|300
1634324400000|2021-10-15 19:00:00|22945.21|22825.21|22911.45|22791.45|22966.65|22846.65|22911.45|22791.45|296
1634324700000|2021-10-15 19:05:00|22910.34|22790.34|22956.69|22836.69|22974.2|22854.2|22908.48|22788.48|299
1634325000000|2021-10-15 19:10:00|22956.29|22836.29|22905.92|22785.92|22959.75|22839.75|22905.3|22785.3|300
1634325300000|2021-10-15 19:15:00|22904.25|22784.25|22879.46|22759.46|22929.19|22809.19|22879.2|22759.2|299
1634325600000|2021-10-15 19:20:00|22879.97|22759.97|22867.88|22747.88|22894.65|22774.65|22867.45|22747.45|294
1634325900000|2021-10-15 19:25:00|22868.03|22748.03|22900.78|22780.78|22903.04|22783.04|22863.02|22743.02|297
1634326200000|2021-10-15 19:30:00|22900.38|22780.38|22890.94|22770.94|22919.49|22799.49|22890.94|22770.94|298
1634326500000|2021-10-15 19:35:00|22891.52|22771.52|22876.09|22756.09|22891.52|22771.52|22849.04|22729.04|297
1634326800000|2021-10-15 19:40:00|22877.1|22757.1|22910.75|22790.75|22928.63|22808.63|22877.1|22757.1|297
1634327100000|2021-10-15 19:45:00|22910.79|22790.79|22936.08|22816.08|22939.98|22819.98|22878.85|22758.85|296
1634327400000|2021-10-15 19:50:00|22934.49|22814.49|22945.93|22825.93|22948.32|22828.32|22920.67|22800.67|294
1634327700000|2021-10-15 19:55:00|22946.6|22826.6|22942.2|22822.2|22951.88|22831.88|22918.54|22798.54|295
1634328000000|2021-10-15 20:00:00|22941.7|22821.7|22877.78|22757.78|22946.25|22826.25|22868.44|22748.44|298
1634328300000|2021-10-15 20:05:00|22878.09|22758.09|22899.01|22779.01|22917.33|22797.33|22878.09|22758.09|294
1634328600000|2021-10-15 20:10:00|22899.67|22779.67|22927.93|22807.93|22950.89|22830.89|22899.28|22779.28|298
1634328900000|2021-10-15 20:15:00|22928.28|22808.28|22938.03|22818.03|23060.84|22940.84|22916.53|22796.53|299
1634329200000|2021-10-15 20:20:00|22938.12|22818.12|23097.41|22977.41|23101.44|22981.44|22935.09|22815.09|300
1634329500000|2021-10-15 20:25:00|23095.2|22975.2|23108.24|22988.24|23178.82|23058.82|23085.01|22965.01|299
1634329800000|2021-10-15 20:30:00|23105.76|22985.76|23011.26|22891.26|23105.76|22985.76|22984.32|22864.32|300
1634330100000|2021-10-15 20:35:00|23011.7|22891.7|23033.73|22913.73|23050.42|22930.42|23011.36|22891.36|298
1634330400000|2021-10-15 20:40:00|23033.57|22913.57|23087.75|22967.75|23087.75|22967.75|23032.3|22912.3|296
1634330700000|2021-10-15 20:45:00|23086.01|22966.01|23111.76|22991.76|23125.06|23005.06|23075.41|22955.41|299
1634331000000|2021-10-15 20:50:00|23111.87|22991.87|23075.82|22955.82|23118.51|22998.51|23075.15|22955.15|298
1634331300000|2021-10-15 20:55:00|23076.12|22956.12|23107.39|22987.39|23112.3|22992.3|23071.78|22951.78|239
1634367600000|2021-10-16 07:00:00|22974.85|22854.85|22956.23|22836.23|22975.45|22855.45|22952.93|22832.93|283
1634367900000|2021-10-16 07:05:00|22955.11|22835.11|22950.65|22830.65|22956.64|22836.64|22941.88|22821.88|289
1634368200000|2021-10-16 07:10:00|22950.85|22830.85|22940.38|22820.38|22955.96|22835.96|22940.38|22820.38|278
1634368500000|2021-10-16 07:15:00|22942.6|22822.6|22946.27|22826.27|22952.17|22832.17|22941.4|22821.4|279
1634368800000|2021-10-16 07:20:00|22946.26|22826.26|22899.26|22779.26|22946.43|22826.43|22874.99|22754.99|296
1634369100000|2021-10-16 07:25:00|22899.21|22779.21|22924.23|22804.23|22924.87|22804.87|22898.92|22778.92|293
1634369400000|2021-10-16 07:30:00|22924.37|22804.37|22931.6|22811.6|22946.43|22826.43|22924.09|22804.09|293
1634369700000|2021-10-16 07:35:00|22931.35|22811.35|22893.41|22773.41|22931.47|22811.47|22873.24|22753.24|290
1634370000000|2021-10-16 07:40:00|22893.87|22773.87|22945.08|22825.08|22945.29|22825.29|22892.92|22772.92|287
1634370300000|2021-10-16 07:45:00|22945.16|22825.16|22937.21|22817.21|22955.21|22835.21|22931.11|22811.11|291
1634370600000|2021-10-16 07:50:00|22937.15|22817.15|22946.44|22826.44|22952.36|22832.36|22937.15|22817.15|286
1634370900000|2021-10-16 07:55:00|22947.26|22827.26|22955.6|22835.6|22955.87|22835.87|22931.77|22811.77|287
1634371200000|2021-10-16 08:00:00|22955.56|22835.56|22960.2|22840.2|22961.06|22841.06|22925.84|22805.84|292
1634371500000|2021-10-16 08:05:00|22960.42|22840.42|22987.15|22867.15|22987.15|22867.15|22955.41|22835.41|282
1634371800000|2021-10-16 08:10:00|22987.8|22867.8|23064.17|22944.17|23064.92|22944.92|22986.97|22866.97|297
1634372100000|2021-10-16 08:15:00|23063.68|22943.68|23041.49|22921.49|23071|22951|23041.34|22921.34|295
1634372400000|2021-10-16 08:20:00|23041.33|22921.33|23077.44|22957.44|23082.8|22962.8|23039.38|22919.38|297
1634372700000|2021-10-16 08:25:00|23076.85|22956.85|23140.72|23020.72|23143.02|23023.02|23071.94|22951.94|297
1634373000000|2021-10-16 08:30:00|23140.43|23020.43|23125.36|23005.36|23161.87|23041.87|23124.53|23004.53|294
1634373300000|2021-10-16 08:35:00|23125.63|23005.63|23119.02|22999.02|23136.71|23016.71|23091.89|22971.89|297
1634373600000|2021-10-16 08:40:00|23118.95|22998.95|23123.41|23003.41|23123.44|23003.44|23108.23|22988.23|287
1634373900000|2021-10-16 08:45:00|23124.63|23004.63|23131.5|23011.5|23132.65|23012.65|23092.5|22972.5|294
1634374200000|2021-10-16 08:50:00|23131.81|23011.81|23156.97|23036.97|23166.26|23046.26|23127.56|23007.56|299
1634374500000|2021-10-16 08:55:00|23157.45|23037.45|23191.3|23071.3|23200.93|23080.93|23142.14|23022.14|299
1634374800000|2021-10-16 09:00:00|23191.22|23071.22|23187.14|23067.14|23193.65|23073.65|23151.74|23031.74|298
1634375100000|2021-10-16 09:05:00|23187.16|23067.16|23148.97|23028.97|23189.6|23069.6|23145.99|23025.99|295
1634375400000|2021-10-16 09:10:00|23149.03|23029.03|23148.13|23028.13|23149.5|23029.5|23138.38|23018.38|289
1634375700000|2021-10-16 09:15:00|23147.69|23027.69|23167.97|23047.97|23171.06|23051.06|23147.69|23027.69|288
1634376000000|2021-10-16 09:20:00|23168|23048|23160.05|23040.05|23168|23048|23123.59|23003.59|292
1634376300000|2021-10-16 09:25:00|23159.37|23039.37|23143.54|23023.54|23159.81|23039.81|23137.62|23017.62|292
1634376600000|2021-10-16 09:30:00|23143.96|23023.96|23129.19|23009.19|23143.98|23023.98|23119.42|22999.42|292
1634376900000|2021-10-16 09:35:00|23130.27|23010.27|23130.26|23010.26|23136.78|23016.78|23127.25|23007.25|276
1634377200000|2021-10-16 09:40:00|23130.6|23010.6|23140.13|23020.13|23140.13|23020.13|23122.81|23002.81|289
1634377500000|2021-10-16 09:45:00|23139.41|23019.41|23132.09|23012.09|23169.13|23049.13|23132.09|23012.09|297
1634377800000|2021-10-16 09:50:00|23132.08|23012.08|23144.03|23024.03|23146.65|23026.65|23127.76|23007.76|294
1634378100000|2021-10-16 09:55:00|23143.72|23023.72|23144.67|23024.67|23151.34|23031.34|23133.04|23013.04|286
1634378400000|2021-10-16 10:00:00|23146.02|23026.02|23153.93|23033.93|23166.36|23046.36|23141.34|23021.34|293
1634378700000|2021-10-16 10:05:00|23152.13|23032.13|23166.66|23046.66|23169.98|23049.98|23149.98|23029.98|296
1634379000000|2021-10-16 10:10:00|23166.55|23046.55|23182.48|23062.48|23182.48|23062.48|23166.55|23046.55|287
1634379300000|2021-10-16 10:15:00|23182.25|23062.25|23195.05|23075.05|23205.27|23085.27|23182.05|23062.05|286
1634379600000|2021-10-16 10:20:00|23193.79|23073.79|23171.15|23051.15|23193.79|23073.79|23163.48|23043.48|285
1634379900000|2021-10-16 10:25:00|23170.8|23050.8|23159.09|23039.09|23171.92|23051.92|23152.48|23032.48|287
1634380200000|2021-10-16 10:30:00|23158.48|23038.48|23186.51|23066.51|23189.99|23069.99|23156.69|23036.69|289
1634380500000|2021-10-16 10:35:00|23186.7|23066.7|23172.29|23052.29|23195.02|23075.02|23171.55|23051.55|291
1634380800000|2021-10-16 10:40:00|23172.28|23052.28|23174.6|23054.6|23175.47|23055.47|23164.27|23044.27|268
1634381100000|2021-10-16 10:45:00|23174.67|23054.67|23149.57|23029.57|23176.04|23056.04|23149.35|23029.35|287
1634381400000|2021-10-16 10:50:00|23149.52|23029.52|23107.39|22987.39|23150.8|23030.8|23092.54|22972.54|279
1634381700000|2021-10-16 10:55:00|23107.41|22987.41|23154.03|23034.03|23155.91|23035.91|23107.41|22987.41|294
1634382000000|2021-10-16 11:00:00|23152.93|23032.93|23127.4|23007.4|23153.06|23033.06|23125.16|23005.16|287
1634382300000|2021-10-16 11:05:00|23127.3|23007.3|23160.81|23040.81|23161.9|23041.9|23124.27|23004.27|292
1634382600000|2021-10-16 11:10:00|23160.22|23040.22|23151.31|23031.31|23166.11|23046.11|23150.04|23030.04|288
1634382900000|2021-10-16 11:15:00|23151.06|23031.06|23159.77|23039.77|23168.13|23048.13|23149.15|23029.15|287
1634383200000|2021-10-16 11:20:00|23160|23040|23166.69|23046.69|23173.89|23053.89|23155.35|23035.35|293
1634383500000|2021-10-16 11:25:00|23166.71|23046.71|23157.82|23037.82|23174.62|23054.62|23157.04|23037.04|287
1634383800000|2021-10-16 11:30:00|23157.78|23037.78|23183.72|23063.72|23183.72|23063.72|23154.28|23034.28|296
1634384100000|2021-10-16 11:35:00|23184.45|23064.45|23168.1|23048.1|23196.92|23076.92|23167.95|23047.95|295
1634384400000|2021-10-16 11:40:00|23168.25|23048.25|23191.63|23071.63|23191.63|23071.63|23167.03|23047.03|290
1634384700000|2021-10-16 11:45:00|23191.97|23071.97|23202.64|23082.64|23204.5|23084.5|23190.28|23070.28|288
1634385000000|2021-10-16 11:50:00|23201.87|23081.87|23233.44|23113.44|23233.69|23113.69|23198.18|23078.18|289
1634385300000|2021-10-16 11:55:00|23236.18|23116.18|23252.04|23132.04|23274.94|23154.94|23233.16|23113.16|295
1634385600000|2021-10-16 12:00:00|23251.92|23131.92|23212.7|23092.7|23251.92|23131.92|23212.6|23092.6|297
1634385900000|2021-10-16 12:05:00|23212.43|23092.43|23213.58|23093.58|23224.06|23104.06|23207.94|23087.94|294
1634386200000|2021-10-16 12:10:00|23213.69|23093.69|23197.1|23077.1|23215.68|23095.68|23183.85|23063.85|288
1634386500000|2021-10-16 12:15:00|23196.73|23076.73|23230.53|23110.53|23237.46|23117.46|23193.72|23073.72|296
1634386800000|2021-10-16 12:20:00|23230.62|23110.62|23247.86|23127.86|23253.23|23133.23|23228.86|23108.86|297
1634387100000|2021-10-16 12:25:00|23247.81|23127.81|23197.61|23077.61|23251.47|23131.47|23197.61|23077.61|289
1634387400000|2021-10-16 12:30:00|23197.49|23077.49|23162.67|23042.67|23202.88|23082.88|23161.34|23041.34|289
1634387700000|2021-10-16 12:35:00|23161.65|23041.65|22938.13|22818.13|23167.1|23047.1|22935.01|22815.01|298
1634388000000|2021-10-16 12:40:00|22934.62|22814.62|23023.89|22903.89|23028.83|22908.83|22933.53|22813.53|298
1634388300000|2021-10-16 12:45:00|23023.74|22903.74|23024.52|22904.52|23073.14|22953.14|22994.3|22874.3|297
1634388600000|2021-10-16 12:50:00|23024.56|22904.56|22916.54|22796.54|23024.71|22904.71|22792.95|22672.95|300
1634388900000|2021-10-16 12:55:00|22916.12|22796.12|22868.71|22748.71|22952.91|22832.91|22821.72|22701.72|297
1634389200000|2021-10-16 13:00:00|22868.52|22748.52|22876.45|22756.45|22929.75|22809.75|22834.94|22714.94|298
1634389500000|2021-10-16 13:05:00|22877.13|22757.13|22898.81|22778.81|22938.74|22818.74|22877.13|22757.13|294
1634389800000|2021-10-16 13:10:00|22897.13|22777.13|22913.14|22793.14|22916.89|22796.89|22888.47|22768.47|299
1634390100000|2021-10-16 13:15:00|22912.44|22792.44|22857.15|22737.15|22945.23|22825.23|22857.15|22737.15|297
1634390400000|2021-10-16 13:20:00|22857.25|22737.25|22826.67|22706.67|22857.75|22737.75|22789.17|22669.17|298
1634390700000|2021-10-16 13:25:00|22828.72|22708.72|22877.68|22757.68|22877.82|22757.82|22828.72|22708.72|285
1634391000000|2021-10-16 13:30:00|22877.61|22757.61|22942.94|22822.94|22944.12|22824.12|22877.61|22757.61|293
1634391300000|2021-10-16 13:35:00|22943.12|22823.12|22966.36|22846.36|22969.92|22849.92|22942.91|22822.91|297
1634391600000|2021-10-16 13:40:00|22966.59|22846.59|22976.42|22856.42|22976.95|22856.95|22952.24|22832.24|294
1634391900000|2021-10-16 13:45:00|22977.06|22857.06|22971.06|22851.06|22982.47|22862.47|22956.31|22836.31|294
1634392200000|2021-10-16 13:50:00|22971.74|22851.74|22950.12|22830.12|22989.73|22869.73|22925.86|22805.86|294
1634392500000|2021-10-16 13:55:00|22950.23|22830.23|22990.84|22870.84|22990.84|22870.84|22949.36|22829.36|296
1634392800000|2021-10-16 14:00:00|22991.65|22871.65|22944.29|22824.29|22996.38|22876.38|22944.09|22824.09|296
1634393100000|2021-10-16 14:05:00|22944.12|22824.12|22991.48|22871.48|22993.73|22873.73|22924.94|22804.94|295
1634393400000|2021-10-16 14:10:00|22994.91|22874.91|23001.24|22881.24|23010.49|22890.49|22994.91|22874.91|296
1634393700000|2021-10-16 14:15:00|23001.87|22881.87|23017.48|22897.48|23018.25|22898.25|22983.18|22863.18|294
1634394000000|2021-10-16 14:20:00|23017.34|22897.34|23031.28|22911.28|23041.44|22921.44|23011.78|22891.78|290
1634394300000|2021-10-16 14:25:00|23031.35|22911.35|23020.69|22900.69|23041.36|22921.36|23020.07|22900.07|290
1634394600000|2021-10-16 14:30:00|23019.53|22899.53|23025.55|22905.55|23025.55|22905.55|23010.66|22890.66|286
1634394900000|2021-10-16 14:35:00|23025.89|22905.89|22997.86|22877.86|23025.89|22905.89|22996.07|22876.07|286
1634395200000|2021-10-16 14:40:00|22998.1|22878.1|22997.06|22877.06|23003.25|22883.25|22987.59|22867.59|296
1634395500000|2021-10-16 14:45:00|22997.08|22877.08|22934.56|22814.56|22997.08|22877.08|22924.28|22804.28|293
1634395800000|2021-10-16 14:50:00|22934.61|22814.61|22916.41|22796.41|22951.67|22831.67|22904.93|22784.93|294
1634396100000|2021-10-16 14:55:00|22916.58|22796.58|22941.36|22821.36|22942.08|22822.08|22899.6|22779.6|292
1634396400000|2021-10-16 15:00:00|22942.04|22822.04|22952.8|22832.8|22957.34|22837.34|22914.86|22794.86|293
1634396700000|2021-10-16 15:05:00|22953.72|22833.72|22885.04|22765.04|22958|22838|22855.55|22735.55|298
1634397000000|2021-10-16 15:10:00|22885.41|22765.41|22903.05|22783.05|22907.17|22787.17|22885.27|22765.27|297
1634397300000|2021-10-16 15:15:00|22901.92|22781.92|22871.8|22751.8|22904.18|22784.18|22870.88|22750.88|291
1634397600000|2021-10-16 15:20:00|22872.24|22752.24|22945.6|22825.6|22961.15|22841.15|22872.01|22752.01|299
1634397900000|2021-10-16 15:25:00|22945.56|22825.56|22928.65|22808.65|22953.61|22833.61|22927.13|22807.13|287
1634398200000|2021-10-16 15:30:00|22928.82|22808.82|22954.42|22834.42|22959.11|22839.11|22923.97|22803.97|292
1634398500000|2021-10-16 15:35:00|22954.07|22834.07|22981.04|22861.04|22981.78|22861.78|22945.13|22825.13|286
1634398800000|2021-10-16 15:40:00|22981.45|22861.45|22990.58|22870.58|22991.96|22871.96|22980.45|22860.45|291
1634399100000|2021-10-16 15:45:00|22990.27|22870.27|22982.33|22862.33|23002.43|22882.43|22980.53|22860.53|293
1634399400000|2021-10-16 15:50:00|22982.25|22862.25|22941.25|22821.25|22982.25|22862.25|22941.25|22821.25|286
1634399700000|2021-10-16 15:55:00|22940.89|22820.89|22940.41|22820.41|22941.8|22821.8|22922.69|22802.69|293
1634400000000|2021-10-16 16:00:00|22941.24|22821.24|22921.55|22801.55|22945.39|22825.39|22908.63|22788.63|292
1634400300000|2021-10-16 16:05:00|22923.55|22803.55|22945.81|22825.81|22955.21|22835.21|22905.08|22785.08|297
1634400600000|2021-10-16 16:10:00|22945.96|22825.96|22936.11|22816.11|22954.7|22834.7|22936.11|22816.11|293
1634400900000|2021-10-16 16:15:00|22937.61|22817.61|22980.75|22860.75|22985.94|22865.94|22936.95|22816.95|289
1634401200000|2021-10-16 16:20:00|22980.53|22860.53|22923.02|22803.02|22996.37|22876.37|22923.02|22803.02|289
1634401500000|2021-10-16 16:25:00|22922.74|22802.74|22859.12|22739.12|22922.74|22802.74|22856.26|22736.26|298
1634401800000|2021-10-16 16:30:00|22859.68|22739.68|22895.06|22775.06|22896.81|22776.81|22854.05|22734.05|292
1634402100000|2021-10-16 16:35:00|22894.64|22774.64|22939.48|22819.48|22957.74|22837.74|22894.13|22774.13|297
1634402400000|2021-10-16 16:40:00|22940.02|22820.02|22947.33|22827.33|22951.07|22831.07|22925.21|22805.21|293
1634402700000|2021-10-16 16:45:00|22948.08|22828.08|22898.48|22778.48|22952.03|22832.03|22897.58|22777.58|291
1634403000000|2021-10-16 16:50:00|22897.41|22777.41|22886.38|22766.38|22898.71|22778.71|22869.25|22749.25|295
1634403300000|2021-10-16 16:55:00|22886.97|22766.97|22898.23|22778.23|22907.52|22787.52|22884.27|22764.27|288
1634403600000|2021-10-16 17:00:00|22898.6|22778.6|22879.35|22759.35|22900.71|22780.71|22855.53|22735.53|288
1634403900000|2021-10-16 17:05:00|22880.26|22760.26|22723.29|22603.29|22880.35|22760.35|22674.84|22554.84|295
1634404200000|2021-10-16 17:10:00|22721.94|22601.94|22719.38|22599.38|22731.9|22611.9|22685.01|22565.01|296
1634404500000|2021-10-16 17:15:00|22719.61|22599.61|22710.35|22590.35|22774.43|22654.43|22710.1|22590.1|296
1634404800000|2021-10-16 17:20:00|22710.71|22590.71|22663.6|22543.6|22710.71|22590.71|22650.48|22530.48|296
1634405100000|2021-10-16 17:25:00|22664.07|22544.07|22678.3|22558.3|22694.43|22574.43|22656.46|22536.46|298
1634405400000|2021-10-16 17:30:00|22677.69|22557.69|22720.17|22600.17|22724.55|22604.55|22655.27|22535.27|296
1634405700000|2021-10-16 17:35:00|22720.82|22600.82|22727.79|22607.79|22741.84|22621.84|22719.59|22599.59|293
1634406000000|2021-10-16 17:40:00|22727.3|22607.3|22749.33|22629.33|22760.48|22640.48|22720.78|22600.78|285
1634406300000|2021-10-16 17:45:00|22749.7|22629.7|22756.61|22636.61|22781.35|22661.35|22746.53|22626.53|296
1634406600000|2021-10-16 17:50:00|22756.79|22636.79|22780.25|22660.25|22780.25|22660.25|22752.05|22632.05|292
1634406900000|2021-10-16 17:55:00|22780.54|22660.54|22776.91|22656.91|22784.63|22664.63|22760.32|22640.32|286
1634407200000|2021-10-16 18:00:00|22777.28|22657.28|22757.39|22637.39|22777.28|22657.28|22752.61|22632.61|291
1634407500000|2021-10-16 18:05:00|22756.68|22636.68|22762.95|22642.95|22776.77|22656.77|22756.11|22636.11|291
1634407800000|2021-10-16 18:10:00|22763.14|22643.14|22747.02|22627.02|22765.31|22645.31|22739.03|22619.03|289
1634408100000|2021-10-16 18:15:00|22747.06|22627.06|22736.55|22616.55|22772.37|22652.37|22736.43|22616.43|291
1634408400000|2021-10-16 18:20:00|22736.3|22616.3|22716.76|22596.76|22746.3|22626.3|22710.87|22590.87|293
1634408700000|2021-10-16 18:25:00|22716.77|22596.77|22747.55|22627.55|22750.04|22630.04|22716.6|22596.6|291
1634409000000|2021-10-16 18:30:00|22747.45|22627.45|22768.94|22648.94|22776.7|22656.7|22747.45|22627.45|286
1634409300000|2021-10-16 18:35:00|22769.53|22649.53|22755.15|22635.15|22774.81|22654.81|22755.15|22635.15|288
1634409600000|2021-10-16 18:40:00|22754.94|22634.94|22753.48|22633.48|22775.1|22655.1|22747.21|22627.21|286
1634409900000|2021-10-16 18:45:00|22753.27|22633.27|22845.26|22725.26|22868.55|22748.55|22752.07|22632.07|295
1634410200000|2021-10-16 18:50:00|22845.42|22725.42|22815.7|22695.7|22848.37|22728.37|22811.56|22691.56|292
1634410500000|2021-10-16 18:55:00|22815.91|22695.91|22801.07|22681.07|22816.13|22696.13|22791.72|22671.72|281
1634410800000|2021-10-16 19:00:00|22800.82|22680.82|22798.43|22678.43|22812.77|22692.77|22798.43|22678.43|286
1634411100000|2021-10-16 19:05:00|22798.08|22678.08|22774.92|22654.92|22803.64|22683.64|22774.92|22654.92|285
1634411400000|2021-10-16 19:10:00|22774.99|22654.99|22764.73|22644.73|22780.02|22660.02|22762.54|22642.54|283
1634411700000|2021-10-16 19:15:00|22764.81|22644.81|22775.02|22655.02|22777.84|22657.84|22759.14|22639.14|286
1634412000000|2021-10-16 19:20:00|22776.47|22656.47|22794.77|22674.77|22795.2|22675.2|22776.47|22656.47|290
1634412300000|2021-10-16 19:25:00|22795.88|22675.88|22787.5|22667.5|22798|22678|22782.75|22662.75|288
1634412600000|2021-10-16 19:30:00|22787.6|22667.6|22794.07|22674.07|22797.73|22677.73|22779.01|22659.01|285
1634412900000|2021-10-16 19:35:00|22793.96|22673.96|22793.8|22673.8|22808.24|22688.24|22789.8|22669.8|281
1634413200000|2021-10-16 19:40:00|22793.79|22673.79|22766.78|22646.78|22796.09|22676.09|22765.31|22645.31|289
1634413500000|2021-10-16 19:45:00|22766.77|22646.77|22742.71|22622.71|22766.93|22646.93|22738.44|22618.44|291
1634413800000|2021-10-16 19:50:00|22742.83|22622.83|22707.6|22587.6|22744.56|22624.56|22704.49|22584.49|292
1634414100000|2021-10-16 19:55:00|22707.68|22587.68|22691.62|22571.62|22707.68|22587.68|22691.32|22571.32|289
1634414400000|2021-10-16 20:00:00|22691.56|22571.56|22690.42|22570.42|22714.82|22594.82|22676.26|22556.26|297
1634414700000|2021-10-16 20:05:00|22690.23|22570.23|22620.63|22500.63|22712.66|22592.66|22620.63|22500.63|295
1634415000000|2021-10-16 20:10:00|22615.54|22495.54|22585.59|22465.59|22619.94|22499.94|22580.77|22460.77|298
1634415300000|2021-10-16 20:15:00|22585.62|22465.62|22607.73|22487.73|22608.31|22488.31|22582.4|22462.4|287
1634415600000|2021-10-16 20:20:00|22607.54|22487.54|22596.71|22476.71|22621.44|22501.44|22594.35|22474.35|286
1634415900000|2021-10-16 20:25:00|22597.56|22477.56|22629.04|22509.04|22629.42|22509.42|22597.56|22477.56|287
1634416200000|2021-10-16 20:30:00|22630.08|22510.08|22620.45|22500.45|22631.49|22511.49|22608.81|22488.81|291
1634416500000|2021-10-16 20:35:00|22620.73|22500.73|22665.48|22545.48|22667.51|22547.51|22620.73|22500.73|295
1634416800000|2021-10-16 20:40:00|22666.66|22546.66|22678.16|22558.16|22681.04|22561.04|22660.89|22540.89|289
1634417100000|2021-10-16 20:45:00|22677.94|22557.94|22721.93|22601.93|22724.88|22604.88|22677.94|22557.94|292
1634417400000|2021-10-16 20:50:00|22721.62|22601.62|22735.32|22615.32|22735.32|22615.32|22715.15|22595.15|276
1634417700000|2021-10-16 20:55:00|22735.02|22615.02|22716.72|22596.72|22742.9|22622.9|22716.18|22596.18|275
1634418000000|2021-10-16 21:00:00|22717.05|22597.05|22711.72|22591.72|22719.7|22599.7|22694.85|22574.85|284
1634418300000|2021-10-16 21:05:00|22711.81|22591.81|22724.87|22604.87|22750.29|22630.29|22705.16|22585.16|299
1634418600000|2021-10-16 21:10:00|22724.74|22604.74|22721.7|22601.7|22724.74|22604.74|22714.91|22594.91|294
1634418900000|2021-10-16 21:15:00|22720.2|22600.2|22743.6|22623.6|22744.94|22624.94|22720.2|22600.2|277
1634419200000|2021-10-16 21:20:00|22744.49|22624.49|22703.72|22583.72|22746.13|22626.13|22700.02|22580.02|292
1634419500000|2021-10-16 21:25:00|22703.63|22583.63|22687.18|22567.18|22703.67|22583.67|22687.04|22567.04|287
1634419800000|2021-10-16 21:30:00|22687.3|22567.3|22689.55|22569.55|22689.57|22569.57|22682.74|22562.74|264
1634420100000|2021-10-16 21:35:00|22689.44|22569.44|22676.47|22556.47|22690.47|22570.47|22676.47|22556.47|267
1634420400000|2021-10-16 21:40:00|22676.81|22556.81|22663.35|22543.35|22677.78|22557.78|22662.24|22542.24|282
1634420700000|2021-10-16 21:45:00|22662.8|22542.8|22657.17|22537.17|22665.34|22545.34|22654.1|22534.1|268
1634421000000|2021-10-16 21:50:00|22657.29|22537.29|22638.66|22518.66|22658.04|22538.04|22638.64|22518.64|275
1634421300000|2021-10-16 21:55:00|22638.67|22518.67|22606.52|22486.52|22638.67|22518.67|22606.52|22486.52|290
1634421600000|2021-10-16 22:00:00|22605.84|22485.84|22606|22486|22613.19|22493.19|22573.33|22453.33|294
1634421900000|2021-10-16 22:05:00|22606.1|22486.1|22658.6|22538.6|22675.78|22555.78|22606.1|22486.1|288
1634422200000|2021-10-16 22:10:00|22658.81|22538.81|22575.74|22455.74|22658.81|22538.81|22559.71|22439.71|279
1634422500000|2021-10-16 22:15:00|22575.86|22455.86|22567.55|22447.55|22591.94|22471.94|22566.54|22446.54|296
1634422800000|2021-10-16 22:20:00|22567.57|22447.57|22561.22|22441.22|22570.33|22450.33|22558.17|22438.17|288
1634423100000|2021-10-16 22:25:00|22560.87|22440.87|22577.21|22457.21|22587.33|22467.33|22560.65|22440.65|286
1634423400000|2021-10-16 22:30:00|22576.98|22456.98|22599.27|22479.27|22612.22|22492.22|22576.98|22456.98|292
1634423700000|2021-10-16 22:35:00|22599.19|22479.19|22617.57|22497.57|22617.57|22497.57|22574.56|22454.56|288
1634424000000|2021-10-16 22:40:00|22617.19|22497.19|22649.58|22529.58|22652.71|22532.71|22615.9|22495.9|285
1634424300000|2021-10-16 22:45:00|22649.75|22529.75|22695.99|22575.99|22696.18|22576.18|22649.35|22529.35|281
1634424600000|2021-10-16 22:50:00|22696.29|22576.29|22705.99|22585.99|22706.57|22586.57|22694.89|22574.89|287
1634424900000|2021-10-16 22:55:00|22705.95|22585.95|22687.01|22567.01|22710.28|22590.28|22680.34|22560.34|289
1634425200000|2021-10-16 23:00:00|22687.35|22567.35|22649.82|22529.82|22687.88|22567.88|22645.14|22525.14|286
1634425500000|2021-10-16 23:05:00|22649.32|22529.32|22699.6|22579.6|22700.05|22580.05|22649.32|22529.32|289
1634425800000|2021-10-16 23:10:00|22699.74|22579.74|22706.75|22586.75|22714.76|22594.76|22699.61|22579.61|286
1634426100000|2021-10-16 23:15:00|22706.41|22586.41|22696.04|22576.04|22707.06|22587.06|22692.96|22572.96|285
1634426400000|2021-10-16 23:20:00|22696.42|22576.42|22707.4|22587.4|22712.64|22592.64|22689.12|22569.12|271
1634426700000|2021-10-16 23:25:00|22707.04|22587.04|22739.66|22619.66|22741.87|22621.87|22707.04|22587.04|273
1634427000000|2021-10-16 23:30:00|22741.51|22621.51|22759.26|22639.26|22759.85|22639.85|22738.36|22618.36|284
1634427300000|2021-10-16 23:35:00|22759.48|22639.48|22767.76|22647.76|22778.91|22658.91|22759.41|22639.41|285
1634427600000|2021-10-16 23:40:00|22767.84|22647.84|22751.95|22631.95|22767.84|22647.84|22744.63|22624.63|259
1634427900000|2021-10-16 23:45:00|22753.2|22633.2|22719.31|22599.31|22753.2|22633.2|22714.97|22594.97|263
1634428200000|2021-10-16 23:50:00|22719.28|22599.28|22694.44|22574.44|22719.8|22599.8|22692.14|22572.14|273
1634428500000|2021-10-16 23:55:00|22694.54|22574.54|22673.51|22553.51|22697.12|22577.12|22660.83|22540.83|276
1634428800000|2021-10-17 00:00:00|22674.6|22554.6|22605.68|22485.68|22676.89|22556.89|22605.27|22485.27|296
1634429100000|2021-10-17 00:05:00|22604.35|22484.35|22665.98|22545.98|22666.08|22546.08|22572.95|22452.95|296
1634429400000|2021-10-17 00:10:00|22665.66|22545.66|22720.82|22600.82|22729.12|22609.12|22665.66|22545.66|298
1634429700000|2021-10-17 00:15:00|22720.91|22600.91|22624.17|22504.17|22721.57|22601.57|22623.16|22503.16|277
1634430000000|2021-10-17 00:20:00|22624.79|22504.79|22589.85|22469.85|22630.32|22510.32|22587.34|22467.34|292
1634430300000|2021-10-17 00:25:00|22589.73|22469.73|22533.55|22413.55|22591.52|22471.52|22527.96|22407.96|294
1634430600000|2021-10-17 00:30:00|22534.33|22414.33|22478.05|22358.05|22542.02|22422.02|22475.02|22355.02|292
1634430900000|2021-10-17 00:35:00|22478.75|22358.75|22539.25|22419.25|22540.67|22420.67|22478.75|22358.75|299
1634431200000|2021-10-17 00:40:00|22539.08|22419.08|22570.2|22450.2|22570.2|22450.2|22531.22|22411.22|291
1634431500000|2021-10-17 00:45:00|22571.51|22451.51|22638.28|22518.28|22638.28|22518.28|22571.08|22451.08|295
1634431800000|2021-10-17 00:50:00|22638.47|22518.47|22650.72|22530.72|22670.6|22550.6|22628.48|22508.48|294
1634432100000|2021-10-17 00:55:00|22651.06|22531.06|22653.48|22533.48|22663.61|22543.61|22650.35|22530.35|291
1634432400000|2021-10-17 01:00:00|22653.46|22533.46|22734.94|22614.94|22734.99|22614.99|22639.5|22519.5|295
1634432700000|2021-10-17 01:05:00|22734.78|22614.78|22752.07|22632.07|22753.26|22633.26|22723.99|22603.99|286
1634433000000|2021-10-17 01:10:00|22751.76|22631.76|22738.48|22618.48|22757.79|22637.79|22738.48|22618.48|286
1634433300000|2021-10-17 01:15:00|22740.86|22620.86|22711.44|22591.44|22748.43|22628.43|22709.24|22589.24|286
1634433600000|2021-10-17 01:20:00|22711.85|22591.85|22698.82|22578.82|22713.02|22593.02|22691.87|22571.87|284
1634433900000|2021-10-17 01:25:00|22698.97|22578.97|22719.89|22599.89|22721.31|22601.31|22698.28|22578.28|263
1634434200000|2021-10-17 01:30:00|22719.33|22599.33|22780.89|22660.89|22789.73|22669.73|22714.85|22594.85|297
1634434500000|2021-10-17 01:35:00|22780.36|22660.36|22766.21|22646.21|22781.77|22661.77|22766.21|22646.21|280
1634434800000|2021-10-17 01:40:00|22765.14|22645.14|22752.03|22632.03|22767.84|22647.84|22747.12|22627.12|276
1634435100000|2021-10-17 01:45:00|22752.41|22632.41|22749.3|22629.3|22754|22634|22735.06|22615.06|284
1634435400000|2021-10-17 01:50:00|22749.14|22629.14|22730.89|22610.89|22750.84|22630.84|22729.44|22609.44|280
1634435700000|2021-10-17 01:55:00|22730.85|22610.85|22732.53|22612.53|22741.78|22621.78|22721.51|22601.51|285
1634436000000|2021-10-17 02:00:00|22732.12|22612.12|22719.95|22599.95|22734.19|22614.19|22715.78|22595.78|292
1634436300000|2021-10-17 02:05:00|22720.11|22600.11|22715.58|22595.58|22721.91|22601.91|22712.52|22592.52|275
1634436600000|2021-10-17 02:10:00|22715.89|22595.89|22731.61|22611.61|22740.1|22620.1|22715.79|22595.79|275
1634436900000|2021-10-17 02:15:00|22732.03|22612.03|22695.25|22575.25|22732.35|22612.35|22694.06|22574.06|265
1634437200000|2021-10-17 02:20:00|22694.76|22574.76|22677.66|22557.66|22697.77|22577.77|22677.52|22557.52|277
1634437500000|2021-10-17 02:25:00|22677.29|22557.29|22681.03|22561.03|22687.87|22567.87|22660.84|22540.84|276
1634437800000|2021-10-17 02:30:00|22680.55|22560.55|22697.21|22577.21|22702.17|22582.17|22668.65|22548.65|283
1634438100000|2021-10-17 02:35:00|22696.87|22576.87|22700.57|22580.57|22711.83|22591.83|22689.43|22569.43|275
1634438400000|2021-10-17 02:40:00|22699.08|22579.08|22697.9|22577.9|22712.64|22592.64|22696.52|22576.52|281
1634438700000|2021-10-17 02:45:00|22698.05|22578.05|22731.56|22611.56|22735.8|22615.8|22698.05|22578.05|284
1634439000000|2021-10-17 02:50:00|22731.44|22611.44|22746.92|22626.92|22754.77|22634.77|22731.12|22611.12|283
1634439300000|2021-10-17 02:55:00|22747.52|22627.52|22725.03|22605.03|22748.1|22628.1|22721.5|22601.5|285
1634439600000|2021-10-17 03:00:00|22724.78|22604.78|22729.63|22609.63|22731.02|22611.02|22703.55|22583.55|289
1634439900000|2021-10-17 03:05:00|22729.36|22609.36|22727.83|22607.83|22749.64|22629.64|22726.08|22606.08|269
1634440200000|2021-10-17 03:10:00|22727.87|22607.87|22722.54|22602.54|22727.93|22607.93|22716.87|22596.87|277
1634440500000|2021-10-17 03:15:00|22722.53|22602.53|22769.28|22649.28|22769.28|22649.28|22722.39|22602.39|280
1634440800000|2021-10-17 03:20:00|22769.12|22649.12|22810.07|22690.07|22812.46|22692.46|22768.97|22648.97|293
1634441100000|2021-10-17 03:25:00|22810.11|22690.11|22824.08|22704.08|22828.29|22708.29|22798.83|22678.83|292
1634441400000|2021-10-17 03:30:00|22823.61|22703.61|22824.73|22704.73|22833.13|22713.13|22814.59|22694.59|293
1634441700000|2021-10-17 03:35:00|22825.35|22705.35|22830.03|22710.03|22839.28|22719.28|22821.33|22701.33|272
1634442000000|2021-10-17 03:40:00|22830.34|22710.34|22830.89|22710.89|22832.05|22712.05|22818.13|22698.13|282
1634442300000|2021-10-17 03:45:00|22830.98|22710.98|22804.52|22684.52|22831.32|22711.32|22804.42|22684.42|269
1634442600000|2021-10-17 03:50:00|22804.65|22684.65|22814.8|22694.8|22820.1|22700.1|22804.34|22684.34|270
1634442900000|2021-10-17 03:55:00|22815.1|22695.1|22803.42|22683.42|22833.46|22713.46|22801.65|22681.65|286
1634443200000|2021-10-17 04:00:00|22802.86|22682.86|22787.52|22667.52|22807.75|22687.75|22787|22667|275
1634443500000|2021-10-17 04:05:00|22787.38|22667.38|22834.83|22714.83|22838.65|22718.65|22783.93|22663.93|290
1634443800000|2021-10-17 04:10:00|22834.94|22714.94|22869.95|22749.95|22873.51|22753.51|22834.48|22714.48|291
1634444100000|2021-10-17 04:15:00|22869.92|22749.92|22856.85|22736.85|22874.96|22754.96|22856.17|22736.17|279
1634444400000|2021-10-17 04:20:00|22856.81|22736.81|22841.17|22721.17|22865.06|22745.06|22840.43|22720.43|275
1634444700000|2021-10-17 04:25:00|22840.96|22720.96|22810.89|22690.89|22841.18|22721.18|22805.59|22685.59|268
1634445000000|2021-10-17 04:30:00|22810.91|22690.91|22794.26|22674.26|22810.91|22690.91|22786.7|22666.7|291
1634445300000|2021-10-17 04:35:00|22794.21|22674.21|22821.83|22701.83|22823.04|22703.04|22785.42|22665.42|288
1634445600000|2021-10-17 04:40:00|22821.63|22701.63|22844.28|22724.28|22862.93|22742.93|22821.63|22701.63|271
1634445900000|2021-10-17 04:45:00|22843.77|22723.77|22818.83|22698.83|22843.91|22723.91|22818.51|22698.51|265
1634446200000|2021-10-17 04:50:00|22819.9|22699.9|22803.29|22683.29|22822.58|22702.58|22799.14|22679.14|283
1634446500000|2021-10-17 04:55:00|22801.01|22681.01|22779.66|22659.66|22807.14|22687.14|22775.8|22655.8|286
1634446800000|2021-10-17 05:00:00|22779.12|22659.12|22774.7|22654.7|22791.33|22671.33|22771.26|22651.26|266
1634447100000|2021-10-17 05:05:00|22774.95|22654.95|22806.45|22686.45|22806.45|22686.45|22774.95|22654.95|278
1634447400000|2021-10-17 05:10:00|22806.8|22686.8|22795.12|22675.12|22807.87|22687.87|22792.89|22672.89|276
1634447700000|2021-10-17 05:15:00|22795.4|22675.4|22761.44|22641.44|22796.56|22676.56|22761.13|22641.13|280
1634448000000|2021-10-17 05:20:00|22761.22|22641.22|22721.1|22601.1|22761.22|22641.22|22720.7|22600.7|273
1634448300000|2021-10-17 05:25:00|22721.08|22601.08|22731.4|22611.4|22735.83|22615.83|22717.52|22597.52|272
1634448600000|2021-10-17 05:30:00|22731.32|22611.32|22718.16|22598.16|22738.04|22618.04|22711.79|22591.79|274
1634448900000|2021-10-17 05:35:00|22718.09|22598.09|22709.82|22589.82|22728.53|22608.53|22709.82|22589.82|276
1634449200000|2021-10-17 05:40:00|22709.78|22589.78|22714.46|22594.46|22720.2|22600.2|22705.94|22585.94|271
1634449500000|2021-10-17 05:45:00|22714.54|22594.54|22736.94|22616.94|22740.67|22620.67|22696.54|22576.54|289
1634449800000|2021-10-17 05:50:00|22737.15|22617.15|22692.99|22572.99|22744.17|22624.17|22692.99|22572.99|288
1634450100000|2021-10-17 05:55:00|22691.34|22571.34|22670.77|22550.77|22696.3|22576.3|22669.55|22549.55|294
1634450400000|2021-10-17 06:00:00|22670.75|22550.75|22691.82|22571.82|22699.94|22579.94|22670.75|22550.75|278
1634450700000|2021-10-17 06:05:00|22690.77|22570.77|22692.57|22572.57|22696.47|22576.47|22682.27|22562.27|272
1634451000000|2021-10-17 06:10:00|22691.93|22571.93|22695.42|22575.42|22700.73|22580.73|22685.15|22565.15|279
1634451300000|2021-10-17 06:15:00|22695.84|22575.84|22727.75|22607.75|22732.15|22612.15|22692.79|22572.79|293
1634451600000|2021-10-17 06:20:00|22728.73|22608.73|22763.43|22643.43|22770.13|22650.13|22728.73|22608.73|278
1634451900000|2021-10-17 06:25:00|22763.3|22643.3|22719.05|22599.05|22770.29|22650.29|22718.81|22598.81|269
1634452200000|2021-10-17 06:30:00|22719.1|22599.1|22722.17|22602.17|22733.7|22613.7|22701.95|22581.95|281
1634452500000|2021-10-17 06:35:00|22722.16|22602.16|22747.76|22627.76|22752.96|22632.96|22722.16|22602.16|256
1634452800000|2021-10-17 06:40:00|22747.72|22627.72|22760.96|22640.96|22761.07|22641.07|22747.28|22627.28|271
1634453100000|2021-10-17 06:45:00|22761.15|22641.15|22719.06|22599.06|22762.24|22642.24|22718.85|22598.85|291
1634453400000|2021-10-17 06:50:00|22719.21|22599.21|22755.6|22635.6|22755.98|22635.98|22718.64|22598.64|269
1634453700000|2021-10-17 06:55:00|22755.87|22635.87|22725.58|22605.58|22765.94|22645.94|22724.7|22604.7|284
1634454000000|2021-10-17 07:00:00|22725.52|22605.52|22739.68|22619.68|22752.34|22632.34|22722.04|22602.04|283
1634454300000|2021-10-17 07:05:00|22739.8|22619.8|22740.09|22620.09|22742.68|22622.68|22731.88|22611.88|268
1634454600000|2021-10-17 07:10:00|22741.29|22621.29|22784.47|22664.47|22784.47|22664.47|22740.41|22620.41|287
1634454900000|2021-10-17 07:15:00|22784.93|22664.93|22821.47|22701.47|22823.05|22703.05|22779.01|22659.01|292
1634455200000|2021-10-17 07:20:00|22821.65|22701.65|22846.74|22726.74|22866.63|22746.63|22821.65|22701.65|296
1634455500000|2021-10-17 07:25:00|22846.54|22726.54|22845.82|22725.82|22847.62|22727.62|22838.28|22718.28|283
1634455800000|2021-10-17 07:30:00|22845.76|22725.76|22786.87|22666.87|22853.46|22733.46|22786.75|22666.75|287
1634456100000|2021-10-17 07:35:00|22786.64|22666.64|22763.95|22643.95|22787.93|22667.93|22761.56|22641.56|279
1634456400000|2021-10-17 07:40:00|22763.55|22643.55|22781.6|22661.6|22783.29|22663.29|22761.44|22641.44|282
1634456700000|2021-10-17 07:45:00|22781.7|22661.7|22784.25|22664.25|22787.33|22667.33|22766.17|22646.17|287
1634457000000|2021-10-17 07:50:00|22784.51|22664.51|22709.73|22589.73|22784.62|22664.62|22700.34|22580.34|292
1634457300000|2021-10-17 07:55:00|22710.52|22590.52|22681.06|22561.06|22720.89|22600.89|22681.06|22561.06|292
1634457600000|2021-10-17 08:00:00|22682.51|22562.51|22716.94|22596.94|22723.97|22603.97|22682.37|22562.37|291
1634457900000|2021-10-17 08:05:00|22716.61|22596.61|22725.96|22605.96|22727.62|22607.62|22712.75|22592.75|278
1634458200000|2021-10-17 08:10:00|22726.23|22606.23|22755.27|22635.27|22755.77|22635.77|22718.8|22598.8|286
1634458500000|2021-10-17 08:15:00|22755.06|22635.06|22791.34|22671.34|22791.35|22671.35|22754.92|22634.92|281
1634458800000|2021-10-17 08:20:00|22791.52|22671.52|22771.57|22651.57|22804.2|22684.2|22768.42|22648.42|269
1634459100000|2021-10-17 08:25:00|22771.71|22651.71|22812.34|22692.34|22812.34|22692.34|22764.87|22644.87|279
1634459400000|2021-10-17 08:30:00|22812.5|22692.5|22841.14|22721.14|22841.66|22721.66|22810.38|22690.38|285
1634459700000|2021-10-17 08:35:00|22841.03|22721.03|22790.15|22670.15|22841.03|22721.03|22790.15|22670.15|275
1634460000000|2021-10-17 08:40:00|22790.44|22670.44|22773.04|22653.04|22794.95|22674.95|22769.79|22649.79|278
1634460300000|2021-10-17 08:45:00|22773.22|22653.22|22793.38|22673.38|22799.99|22679.99|22773.15|22653.15|268
1634460600000|2021-10-17 08:50:00|22793.2|22673.2|22777.9|22657.9|22798.12|22678.12|22776.97|22656.97|268
1634460900000|2021-10-17 08:55:00|22778.46|22658.46|22769.13|22649.13|22778.46|22658.46|22764.58|22644.58|273
1634461200000|2021-10-17 09:00:00|22769.32|22649.32|22752.36|22632.36|22777.53|22657.53|22751.89|22631.89|274
1634461500000|2021-10-17 09:05:00|22752.29|22632.29|22743.01|22623.01|22754.31|22634.31|22732.83|22612.83|270
1634461800000|2021-10-17 09:10:00|22743.37|22623.37|22791.03|22671.03|22793.74|22673.74|22743.37|22623.37|280
1634462100000|2021-10-17 09:15:00|22791.19|22671.19|22819.07|22699.07|22843.84|22723.84|22791.19|22671.19|287
1634462400000|2021-10-17 09:20:00|22819.3|22699.3|22832.83|22712.83|22835.21|22715.21|22819.3|22699.3|267
1634462700000|2021-10-17 09:25:00|22832.49|22712.49|22826.27|22706.27|22833.24|22713.24|22811.12|22691.12|267
1634463000000|2021-10-17 09:30:00|22826.21|22706.21|22880.51|22760.51|22881.7|22761.7|22825.81|22705.81|286
1634463300000|2021-10-17 09:35:00|22880.68|22760.68|22876.76|22756.76|22880.68|22760.68|22867.37|22747.37|281
1634463600000|2021-10-17 09:40:00|22876.81|22756.81|22852.25|22732.25|22876.92|22756.92|22845.22|22725.22|292
1634463900000|2021-10-17 09:45:00|22852.11|22732.11|22850.72|22730.72|22857.72|22737.72|22846.59|22726.59|272
1634464200000|2021-10-17 09:50:00|22850.73|22730.73|22840.48|22720.48|22850.9|22730.9|22828.26|22708.26|278
1634464500000|2021-10-17 09:55:00|22839.72|22719.72|22851.51|22731.51|22851.63|22731.63|22835.71|22715.71|277
1634464800000|2021-10-17 10:00:00|22851.54|22731.54|22867.47|22747.47|22867.52|22747.52|22850.61|22730.61|281
1634465100000|2021-10-17 10:05:00|22867.71|22747.71|22839.34|22719.34|22869.36|22749.36|22829.51|22709.51|290
1634465400000|2021-10-17 10:10:00|22839.37|22719.37|22851.09|22731.09|22855.18|22735.18|22832.34|22712.34|286
1634465700000|2021-10-17 10:15:00|22851.02|22731.02|22818.21|22698.21|22857.56|22737.56|22815.27|22695.27|278
1634466000000|2021-10-17 10:20:00|22818.38|22698.38|22807.82|22687.82|22818.44|22698.44|22802.55|22682.55|274
1634466300000|2021-10-17 10:25:00|22808.04|22688.04|22809.93|22689.93|22809.93|22689.93|22800.55|22680.55|270
1634466600000|2021-10-17 10:30:00|22809.7|22689.7|22784.08|22664.08|22814.62|22694.62|22784.05|22664.05|278
1634466900000|2021-10-17 10:35:00|22783.66|22663.66|22838.21|22718.21|22838.21|22718.21|22782.53|22662.53|277
1634467200000|2021-10-17 10:40:00|22839.54|22719.54|22852.44|22732.44|22895.91|22775.91|22839.54|22719.54|290
1634467500000|2021-10-17 10:45:00|22852.37|22732.37|22844.09|22724.09|22854.36|22734.36|22820.91|22700.91|285
1634467800000|2021-10-17 10:50:00|22843.56|22723.56|22867.11|22747.11|22880.63|22760.63|22843.56|22723.56|269
1634468100000|2021-10-17 10:55:00|22866.45|22746.45|22837.17|22717.17|22866.52|22746.52|22836.87|22716.87|278
1634468400000|2021-10-17 11:00:00|22838.14|22718.14|22851.02|22731.02|22861.47|22741.47|22836.32|22716.32|274
1634468700000|2021-10-17 11:05:00|22850.66|22730.66|22882.2|22762.2|22888.26|22768.26|22850.23|22730.23|289
1634469000000|2021-10-17 11:10:00|22882.1|22762.1|22884.31|22764.31|22895.28|22775.28|22880.02|22760.02|279
1634469300000|2021-10-17 11:15:00|22884.48|22764.48|22887.96|22767.96|22895.05|22775.05|22872.45|22752.45|292
1634469600000|2021-10-17 11:20:00|22888.03|22768.03|22834.27|22714.27|22897.06|22777.06|22834.27|22714.27|293
1634469900000|2021-10-17 11:25:00|22833.92|22713.92|22810.09|22690.09|22836.95|22716.95|22808.33|22688.33|287
1634470200000|2021-10-17 11:30:00|22810.11|22690.11|22797.99|22677.99|22820.16|22700.16|22796.01|22676.01|272
1634470500000|2021-10-17 11:35:00|22798.94|22678.94|22773.06|22653.06|22804.06|22684.06|22771.44|22651.44|286
1634470800000|2021-10-17 11:40:00|22772.89|22652.89|22789.64|22669.64|22794.58|22674.58|22766.55|22646.55|287
1634471100000|2021-10-17 11:45:00|22789.53|22669.53|22770.08|22650.08|22790.07|22670.07|22765.06|22645.06|278
1634471400000|2021-10-17 11:50:00|22770.63|22650.63|22810.8|22690.8|22823.34|22703.34|22770.63|22650.63|282
1634471700000|2021-10-17 11:55:00|22809.31|22689.31|22743.92|22623.92|22809.73|22689.73|22743.92|22623.92|289
1634472000000|2021-10-17 12:00:00|22743.03|22623.03|22730.59|22610.59|22755.01|22635.01|22723.06|22603.06|283
1634472300000|2021-10-17 12:05:00|22729.61|22609.61|22683.06|22563.06|22729.61|22609.61|22659.5|22539.5|286
1634472600000|2021-10-17 12:10:00|22682.77|22562.77|22660.52|22540.52|22698.29|22578.29|22660.52|22540.52|293
1634472900000|2021-10-17 12:15:00|22660.31|22540.31|22686.97|22566.97|22688.88|22568.88|22653.72|22533.72|283
1634473200000|2021-10-17 12:20:00|22686.79|22566.79|22648.53|22528.53|22686.79|22566.79|22648.53|22528.53|283
1634473500000|2021-10-17 12:25:00|22647.31|22527.31|22661.53|22541.53|22663.27|22543.27|22635.24|22515.24|288
1634473800000|2021-10-17 12:30:00|22661.83|22541.83|22677.01|22557.01|22677.01|22557.01|22655.03|22535.03|284
1634474100000|2021-10-17 12:35:00|22676.95|22556.95|22658.98|22538.98|22676.95|22556.95|22658.65|22538.65|269
1634474400000|2021-10-17 12:40:00|22659.67|22539.67|22644.73|22524.73|22659.67|22539.67|22628.61|22508.61|278
1634474700000|2021-10-17 12:45:00|22644.89|22524.89|22692.85|22572.85|22692.93|22572.93|22644.89|22524.89|286
1634475000000|2021-10-17 12:50:00|22693.05|22573.05|22700.19|22580.19|22704.71|22584.71|22691.11|22571.11|292
1634475300000|2021-10-17 12:55:00|22699.9|22579.9|22701.89|22581.89|22705.26|22585.26|22692.48|22572.48|281
1634475600000|2021-10-17 13:00:00|22702.27|22582.27|22697.5|22577.5|22706.74|22586.74|22679.44|22559.44|287
1634475900000|2021-10-17 13:05:00|22697.4|22577.4|22693.06|22573.06|22697.4|22577.4|22682.88|22562.88|276
1634476200000|2021-10-17 13:10:00|22694.37|22574.37|22754.41|22634.41|22761.68|22641.68|22686.45|22566.45|293
1634476500000|2021-10-17 13:15:00|22756.65|22636.65|22761.64|22641.64|22767.76|22647.76|22743.25|22623.25|293
1634476800000|2021-10-17 13:20:00|22760.28|22640.28|22792.33|22672.33|22800.84|22680.84|22760.28|22640.28|298
1634477100000|2021-10-17 13:25:00|22792.28|22672.28|22798.28|22678.28|22801.03|22681.03|22777.41|22657.41|288
1634477400000|2021-10-17 13:30:00|22798.56|22678.56|22804.89|22684.89|22808.5|22688.5|22787.4|22667.4|286
1634477700000|2021-10-17 13:35:00|22804.24|22684.24|22754.76|22634.76|22806.76|22686.76|22752.43|22632.43|287
1634478000000|2021-10-17 13:40:00|22754.95|22634.95|22705.94|22585.94|22756.08|22636.08|22705.23|22585.23|297
1634478300000|2021-10-17 13:45:00|22704.97|22584.97|22701.69|22581.69|22708.78|22588.78|22664.29|22544.29|292
1634478600000|2021-10-17 13:50:00|22701.54|22581.54|22699.26|22579.26|22703.36|22583.36|22679.6|22559.6|287
1634478900000|2021-10-17 13:55:00|22699.54|22579.54|22771.92|22651.92|22773.98|22653.98|22699.28|22579.28|288
1634479200000|2021-10-17 14:00:00|22772.36|22652.36|22780.42|22660.42|22785.51|22665.51|22760.92|22640.92|295
1634479500000|2021-10-17 14:05:00|22780.28|22660.28|22738.02|22618.02|22783.13|22663.13|22737.89|22617.89|288
1634479800000|2021-10-17 14:10:00|22738.54|22618.54|22721.93|22601.93|22743.73|22623.73|22721.73|22601.73|291
1634480100000|2021-10-17 14:15:00|22721.77|22601.77|22743.04|22623.04|22746.4|22626.4|22718.18|22598.18|289
1634480400000|2021-10-17 14:20:00|22742.85|22622.85|22725.36|22605.36|22747.21|22627.21|22724.18|22604.18|280
1634480700000|2021-10-17 14:25:00|22724.92|22604.92|22675.85|22555.85|22724.92|22604.92|22674.23|22554.23|292
1634481000000|2021-10-17 14:30:00|22676.14|22556.14|22699.29|22579.29|22699.29|22579.29|22662.96|22542.96|284
1634481300000|2021-10-17 14:35:00|22699.12|22579.12|22676.18|22556.18|22705.85|22585.85|22676.18|22556.18|279
1634481600000|2021-10-17 14:40:00|22675.84|22555.84|22675.98|22555.98|22678.57|22558.57|22665.68|22545.68|282
1634481900000|2021-10-17 14:45:00|22675.37|22555.37|22679.09|22559.09|22691.54|22571.54|22659.63|22539.63|294
1634482200000|2021-10-17 14:50:00|22679.07|22559.07|22688.76|22568.76|22691.89|22571.89|22671.41|22551.41|294
1634482500000|2021-10-17 14:55:00|22688.9|22568.9|22728.34|22608.34|22728.34|22608.34|22687.01|22567.01|285
1634482800000|2021-10-17 15:00:00|22729.66|22609.66|22710.74|22590.74|22747.29|22627.29|22710.47|22590.47|295
1634483100000|2021-10-17 15:05:00|22710.59|22590.59|22632.21|22512.21|22710.78|22590.78|22627.51|22507.51|288
1634483400000|2021-10-17 15:10:00|22633|22513|22642.47|22522.47|22642.9|22522.9|22621.59|22501.59|288
1634483700000|2021-10-17 15:15:00|22642.62|22522.62|22630.86|22510.86|22667.01|22547.01|22630.14|22510.14|294
1634484000000|2021-10-17 15:20:00|22631|22511|22617.58|22497.58|22631.19|22511.19|22582.72|22462.72|300
1634484300000|2021-10-17 15:25:00|22616.57|22496.57|22587.9|22467.9|22623.15|22503.15|22582.81|22462.81|290
1634484600000|2021-10-17 15:30:00|22587.97|22467.97|22565.54|22445.54|22605.06|22485.06|22565.54|22445.54|290
1634484900000|2021-10-17 15:35:00|22565.68|22445.68|22483.26|22363.26|22565.68|22445.68|22422.47|22302.47|299
1634485200000|2021-10-17 15:40:00|22482.47|22362.47|22445.96|22325.96|22482.47|22362.47|22438.92|22318.92|296
1634485500000|2021-10-17 15:45:00|22446.86|22326.86|22503.4|22383.4|22507.53|22387.53|22440.64|22320.64|296
1634485800000|2021-10-17 15:50:00|22501.72|22381.72|22478.63|22358.63|22511.96|22391.96|22474.32|22354.32|292
1634486100000|2021-10-17 15:55:00|22479.93|22359.93|22491.12|22371.12|22499.03|22379.03|22455.57|22335.57|296
1634486400000|2021-10-17 16:00:00|22490.67|22370.67|22514.63|22394.63|22514.66|22394.66|22467.52|22347.52|294
1634486700000|2021-10-17 16:05:00|22520.54|22400.54|22488.77|22368.77|22542.13|22422.13|22488.77|22368.77|291
1634487000000|2021-10-17 16:10:00|22489.06|22369.06|22483.02|22363.02|22495.18|22375.18|22482.7|22362.7|293
1634487300000|2021-10-17 16:15:00|22482.51|22362.51|22527.76|22407.76|22530.05|22410.05|22478.85|22358.85|294
1634487600000|2021-10-17 16:20:00|22527.65|22407.65|22537.71|22417.71|22548.07|22428.07|22527.58|22407.58|291
1634487900000|2021-10-17 16:25:00|22537.67|22417.67|22531.41|22411.41|22537.83|22417.83|22513.9|22393.9|293
1634488200000|2021-10-17 16:30:00|22531.36|22411.36|22579.05|22459.05|22581.89|22461.89|22527.65|22407.65|289
1634488500000|2021-10-17 16:35:00|22578.98|22458.98|22551.67|22431.67|22579.35|22459.35|22551.2|22431.2|294
1634488800000|2021-10-17 16:40:00|22551.9|22431.9|22543.57|22423.57|22551.99|22431.99|22542.66|22422.66|288
1634489100000|2021-10-17 16:45:00|22542.33|22422.33|22518.38|22398.38|22550.43|22430.43|22515.55|22395.55|288
1634489400000|2021-10-17 16:50:00|22517.93|22397.93|22538.3|22418.3|22539.65|22419.65|22514.93|22394.93|287
1634489700000|2021-10-17 16:55:00|22537.71|22417.71|22557.25|22437.25|22558.19|22438.19|22537.71|22417.71|287
1634490000000|2021-10-17 17:00:00|22557.9|22437.9|22565.09|22445.09|22565.09|22445.09|22547.82|22427.82|291
1634490300000|2021-10-17 17:05:00|22565.04|22445.04|22550.41|22430.41|22567.82|22447.82|22548.33|22428.33|293
1634490600000|2021-10-17 17:10:00|22549.61|22429.61|22538.71|22418.71|22549.94|22429.94|22531.25|22411.25|286
1634490900000|2021-10-17 17:15:00|22539.09|22419.09|22520.63|22400.63|22539.92|22419.92|22511.26|22391.26|289
1634491200000|2021-10-17 17:20:00|22521.29|22401.29|22507.02|22387.02|22521.51|22401.51|22501.1|22381.1|289
1634491500000|2021-10-17 17:25:00|22507.11|22387.11|22554.18|22434.18|22554.64|22434.64|22506.33|22386.33|280
1634491800000|2021-10-17 17:30:00|22552.71|22432.71|22541.57|22421.57|22562.07|22442.07|22541.57|22421.57|285
1634492100000|2021-10-17 17:35:00|22541.59|22421.59|22554.12|22434.12|22562.48|22442.48|22536.32|22416.32|293
1634492400000|2021-10-17 17:40:00|22554.32|22434.32|22570.65|22450.65|22573.24|22453.24|22549.66|22429.66|290
1634492700000|2021-10-17 17:45:00|22570.97|22450.97|22561.93|22441.93|22575.27|22455.27|22560.19|22440.19|290
1634493000000|2021-10-17 17:50:00|22561.89|22441.89|22555.09|22435.09|22564.01|22444.01|22552.95|22432.95|288
1634493300000|2021-10-17 17:55:00|22554.87|22434.87|22564.6|22444.6|22564.6|22444.6|22552.62|22432.62|287
1634493600000|2021-10-17 18:00:00|22564.65|22444.65|22566.27|22446.27|22567.22|22447.22|22551.55|22431.55|286
1634493900000|2021-10-17 18:05:00|22566.4|22446.4|22602.5|22482.5|22603.86|22483.86|22566.22|22446.22|288
1634494200000|2021-10-17 18:10:00|22602.44|22482.44|22594.24|22474.24|22612.17|22492.17|22593.58|22473.58|280
1634494500000|2021-10-17 18:15:00|22594.25|22474.25|22589.73|22469.73|22597.7|22477.7|22588.47|22468.47|279
1634494800000|2021-10-17 18:20:00|22589.57|22469.57|22601.02|22481.02|22607.09|22487.09|22585.45|22465.45|262
1634495100000|2021-10-17 18:25:00|22601.16|22481.16|22599.79|22479.79|22614.27|22494.27|22597.6|22477.6|278
1634495400000|2021-10-17 18:30:00|22598.63|22478.63|22579.12|22459.12|22598.63|22478.63|22578.13|22458.13|273
1634495700000|2021-10-17 18:35:00|22578.9|22458.9|22599.16|22479.16|22603.26|22483.26|22576.08|22456.08|284
1634496000000|2021-10-17 18:40:00|22599.3|22479.3|22577.23|22457.23|22599.3|22479.3|22577.23|22457.23|276
1634496300000|2021-10-17 18:45:00|22577.65|22457.65|22579.17|22459.17|22590.94|22470.94|22577.39|22457.39|271
1634496600000|2021-10-17 18:50:00|22579.18|22459.18|22588.43|22468.43|22593.1|22473.1|22571.75|22451.75|273
1634496900000|2021-10-17 18:55:00|22588.61|22468.61|22605.47|22485.47|22605.65|22485.65|22582.38|22462.38|258
1634497200000|2021-10-17 19:00:00|22606.21|22486.21|22583.79|22463.79|22606.95|22486.95|22582.9|22462.9|262
1634497500000|2021-10-17 19:05:00|22583.78|22463.78|22552.33|22432.33|22584.69|22464.69|22552.33|22432.33|270
1634497800000|2021-10-17 19:10:00|22550.95|22430.95|22496.94|22376.94|22550.95|22430.95|22495.88|22375.88|290
1634498100000|2021-10-17 19:15:00|22497.19|22377.19|22512.83|22392.83|22520.64|22400.64|22488.34|22368.34|281
1634498400000|2021-10-17 19:20:00|22512.92|22392.92|22491.34|22371.34|22522.83|22402.83|22489.36|22369.36|277
1634498700000|2021-10-17 19:25:00|22491.27|22371.27|22467.52|22347.52|22493.56|22373.56|22457.37|22337.37|281
1634499000000|2021-10-17 19:30:00|22468.04|22348.04|22451.19|22331.19|22469.98|22349.98|22448.78|22328.78|289
1634499300000|2021-10-17 19:35:00|22450.7|22330.7|22406.74|22278.74|22450.83|22330.83|22380.97|22252.97|297
1634499600000|2021-10-17 19:40:00|22409.76|22281.76|22399.99|22271.99|22424.12|22296.12|22390.85|22262.85|290
1634499900000|2021-10-17 19:45:00|22399.47|22271.47|22396.91|22268.91|22404.45|22276.45|22374.54|22246.54|297
1634500200000|2021-10-17 19:50:00|22398.43|22270.43|22374.85|22246.85|22398.45|22270.45|22369.6|22241.6|295
1634500500000|2021-10-17 19:55:00|22374.37|22246.37|22395.83|22267.83|22397.79|22269.79|22339.47|22211.47|295
1634500800000|2021-10-17 20:00:00|22395.24|22267.24|22142.2|22014.2|22395.31|22267.31|22120.6|21992.6|299
1634501100000|2021-10-17 20:05:00|22144.08|22016.08|22236.01|22108.01|22236.05|22108.05|22101.55|21973.55|299
1634501400000|2021-10-17 20:10:00|22236.18|22108.18|22158.53|22030.53|22238.91|22110.91|22158.53|22030.53|298
1634501700000|2021-10-17 20:15:00|22159.14|22031.14|22137.68|22009.68|22193.77|22065.77|22137.68|22009.68|294
1634502000000|2021-10-17 20:20:00|22137.39|22009.39|22037.45|21909.45|22137.39|22009.39|21798.55|21670.55|299
1634502300000|2021-10-17 20:25:00|22038.44|21910.44|22001.02|21873.02|22085.33|21957.33|22000.64|21872.64|299
1634502600000|2021-10-17 20:30:00|21998.04|21870.04|22007.41|21879.41|22044.6|21916.6|21975.03|21847.03|299
1634502900000|2021-10-17 20:35:00|22009.42|21881.42|22039.49|21911.49|22039.49|21911.49|21938.81|21810.81|300
1634503200000|2021-10-17 20:40:00|22040.11|21912.11|22042.32|21914.32|22070.56|21942.56|22038.42|21910.42|295
1634503500000|2021-10-17 20:45:00|22042.61|21914.61|22089.66|21961.66|22095.63|21967.63|22042.45|21914.45|297
1634503800000|2021-10-17 20:50:00|22089.48|21961.48|22033.89|21905.89|22096.14|21968.14|22032.07|21904.07|299
1634504100000|2021-10-17 20:55:00|22033.79|21905.79|22038.15|21910.15|22050.79|21922.79|22024|21896|297
1634504400000|2021-10-17 21:00:00|22037.19|21909.19|22029.71|21901.71|22038.13|21910.13|21989.41|21861.41|295
1634504700000|2021-10-17 21:05:00|22030.43|21902.43|22078.46|21958.46|22079.39|21959.39|22030.43|21902.43|299
1634505000000|2021-10-17 21:10:00|22078.59|21958.59|22150.36|22030.36|22158.74|22038.74|22078.08|21958.08|297
1634505300000|2021-10-17 21:15:00|22149.96|22029.96|22146.26|22026.26|22159.18|22039.18|22144.63|22024.63|286
1634505600000|2021-10-17 21:20:00|22145.78|22025.78|22143.29|22023.29|22150.51|22030.51|22131.18|22011.18|287
1634505900000|2021-10-17 21:25:00|22143.3|22023.3|22130.84|22010.84|22144.78|22024.78|22120.71|22000.71|291
1634506200000|2021-10-17 21:30:00|22130.62|22010.62|22111.23|21991.23|22131.33|22011.33|22111.2|21991.2|291
1634506500000|2021-10-17 21:35:00|22111.59|21991.59|22156.09|22036.09|22157.13|22037.13|22110.19|21990.19|289
1634506800000|2021-10-17 21:40:00|22156.33|22036.33|22273.47|22153.47|22302.57|22182.57|22156.33|22036.33|296
1634507100000|2021-10-17 21:45:00|22273.89|22153.89|22242.38|22122.38|22273.89|22153.89|22225.44|22105.44|295
1634507400000|2021-10-17 21:50:00|22242.77|22122.77|22307.64|22187.64|22317.74|22197.74|22237|22117|293
1634507700000|2021-10-17 21:55:00|22307.94|22187.94|22398.5|22278.5|22398.84|22278.84|22307.94|22187.94|297
1634508000000|2021-10-17 22:00:00|22398.17|22278.17|22462.62|22342.62|22492.33|22372.33|22398.17|22278.17|300
1634508300000|2021-10-17 22:05:00|22462.32|22342.32|22475.36|22355.36|22475.9|22355.9|22453.79|22333.79|295
1634508600000|2021-10-17 22:10:00|22475.26|22355.26|22554.49|22434.49|22554.83|22434.83|22474.59|22354.59|298
1634508900000|2021-10-17 22:15:00|22554.43|22434.43|22599.22|22479.22|22622.11|22502.11|22554.4|22434.4|298
1634509200000|2021-10-17 22:20:00|22599.8|22479.8|22612.69|22492.69|22666.33|22546.33|22598.97|22478.97|299
1634509500000|2021-10-17 22:25:00|22612.21|22492.21|22556.93|22436.93|22621.07|22501.07|22556.93|22436.93|298
1634509800000|2021-10-17 22:30:00|22555.98|22435.98|22572.72|22452.72|22586.11|22466.11|22546.17|22426.17|297
1634510100000|2021-10-17 22:35:00|22571.98|22451.98|22561.76|22441.76|22585.23|22465.23|22538|22418|298
1634510400000|2021-10-17 22:40:00|22560.93|22440.93|22543.53|22423.53|22561.78|22441.78|22543.53|22423.53|287
1634510700000|2021-10-17 22:45:00|22543.64|22423.64|22569.19|22449.19|22602.9|22482.9|22532.15|22412.15|293
1634511000000|2021-10-17 22:50:00|22569.61|22449.61|22592.92|22472.92|22592.92|22472.92|22554.65|22434.65|295
1634511300000|2021-10-17 22:55:00|22593.6|22473.6|22635.83|22515.83|22638.05|22518.05|22593.6|22473.6|297
1634511600000|2021-10-17 23:00:00|22636.92|22516.92|22595.38|22475.38|22662.1|22542.1|22592.3|22472.3|291
1634511900000|2021-10-17 23:05:00|22596.82|22476.82|22654.68|22534.68|22654.68|22534.68|22594.5|22474.5|296
1634512200000|2021-10-17 23:10:00|22653.63|22533.63|22649.27|22529.27|22690.81|22570.81|22647.23|22527.23|298
1634512500000|2021-10-17 23:15:00|22649.5|22529.5|22656.88|22536.88|22674.48|22554.48|22640.15|22520.15|292
1634512800000|2021-10-17 23:20:00|22656.6|22536.6|22632.35|22512.35|22658.03|22538.03|22628.89|22508.89|291
1634513100000|2021-10-17 23:25:00|22632.04|22512.04|22622.92|22502.92|22633.78|22513.78|22611.72|22491.72|281
1634513400000|2021-10-17 23:30:00|22622.73|22502.73|22642.42|22522.42|22643.8|22523.8|22598.79|22478.79|288
1634513700000|2021-10-17 23:35:00|22642.12|22522.12|22631.57|22511.57|22642.12|22522.12|22616.59|22496.59|280
1634514000000|2021-10-17 23:40:00|22629.53|22509.53|22683.3|22563.3|22683.3|22563.3|22629.29|22509.29|295
1634514300000|2021-10-17 23:45:00|22683.31|22563.31|22698.46|22578.46|22708.83|22588.83|22681.31|22561.31|288
1634514600000|2021-10-17 23:50:00|22698.48|22578.48|22737.1|22617.1|22748.49|22628.49|22697.56|22577.56|286
1634514900000|2021-10-17 23:55:00|22736.33|22616.33|22721.06|22601.06|22741.61|22621.61|22709.89|22589.89|294
1634515200000|2021-10-18 00:00:00|22720.86|22600.86|22743.39|22623.39|22767.46|22647.46|22720.54|22600.54|299
1634515500000|2021-10-18 00:05:00|22743.65|22623.65|22731.45|22611.45|22752.8|22632.8|22731.45|22611.45|286
1634515800000|2021-10-18 00:10:00|22731.7|22611.7|22721.1|22601.1|22741.08|22621.08|22714.04|22594.04|296
1634516100000|2021-10-18 00:15:00|22721.7|22601.7|22710.3|22590.3|22732.34|22612.34|22709.87|22589.87|293
1634516400000|2021-10-18 00:20:00|22709.96|22589.96|22705.08|22585.08|22718.15|22598.15|22703.31|22583.31|283
1634516700000|2021-10-18 00:25:00|22705.09|22585.09|22799.73|22679.73|22816.24|22696.24|22705.09|22585.09|298
1634517000000|2021-10-18 00:30:00|22799.44|22679.44|22896.63|22776.63|22908.43|22788.43|22791.82|22671.82|297
1634517300000|2021-10-18 00:35:00|22898.04|22778.04|22943.1|22823.1|22943.1|22823.1|22889.42|22769.42|294
1634517600000|2021-10-18 00:40:00|22945.58|22825.58|22921.25|22801.25|22953.22|22833.22|22918.01|22798.01|296
1634517900000|2021-10-18 00:45:00|22920.97|22800.97|22928.4|22808.4|22950.46|22830.46|22920.34|22800.34|296
1634518200000|2021-10-18 00:50:00|22927.11|22807.11|22903.81|22783.81|22927.52|22807.52|22903.2|22783.2|290
1634518500000|2021-10-18 00:55:00|22903.68|22783.68|22907.76|22787.76|22909.35|22789.35|22872.74|22752.74|297
1634518800000|2021-10-18 01:00:00|22908.1|22788.1|22878.15|22758.15|22923.87|22803.87|22875.05|22755.05|293
1634519100000|2021-10-18 01:05:00|22877.99|22757.99|22882.88|22762.88|22890.58|22770.58|22868.39|22748.39|291
1634519400000|2021-10-18 01:10:00|22882.53|22762.53|22879.84|22759.84|22891.05|22771.05|22871.51|22751.51|293
1634519700000|2021-10-18 01:15:00|22878.65|22758.65|22854.36|22734.36|22879.31|22759.31|22825.97|22705.97|293
1634520000000|2021-10-18 01:20:00|22852.96|22732.96|22925.51|22805.51|22926.96|22806.96|22852.96|22732.96|297
1634520300000|2021-10-18 01:25:00|22925.22|22805.22|22919.54|22799.54|22931|22811|22913.18|22793.18|291
1634520600000|2021-10-18 01:30:00|22919.78|22799.78|22931.7|22811.7|22964.08|22844.08|22919.45|22799.45|295
1634520900000|2021-10-18 01:35:00|22928.83|22808.83|22927.18|22807.18|22942.13|22822.13|22922.69|22802.69|284
1634521200000|2021-10-18 01:40:00|22927.43|22807.43|22927.16|22807.16|22931.55|22811.55|22918.67|22798.67|275
1634521500000|2021-10-18 01:45:00|22927.01|22807.01|22941.28|22821.28|22951.15|22831.15|22926.86|22806.86|290
1634521800000|2021-10-18 01:50:00|22940.63|22820.63|22921.46|22801.46|22949.17|22829.17|22921.26|22801.26|276
1634522100000|2021-10-18 01:55:00|22918.59|22798.59|22856.3|22736.3|22928.59|22808.59|22853.21|22733.21|282
1634522400000|2021-10-18 02:00:00|22857.36|22737.36|22915.6|22795.6|22921.02|22801.02|22857.17|22737.17|292
1634522700000|2021-10-18 02:05:00|22915.45|22795.45|22903.09|22783.09|22923.39|22803.39|22900.61|22780.61|282
1634523000000|2021-10-18 02:10:00|22903.2|22783.2|22870.66|22750.66|22903.2|22783.2|22867.78|22747.78|266
1634523300000|2021-10-18 02:15:00|22871.24|22751.24|22845.81|22725.81|22871.33|22751.33|22844.05|22724.05|288
1634523600000|2021-10-18 02:20:00|22845.73|22725.73|22866.18|22746.18|22866.18|22746.18|22835.35|22715.35|285
1634523900000|2021-10-18 02:25:00|22865.99|22745.99|22847.81|22727.81|22866.6|22746.6|22846.46|22726.46|277
1634524200000|2021-10-18 02:30:00|22847.32|22727.32|22858.73|22738.73|22875.12|22755.12|22845.58|22725.58|263
1634524500000|2021-10-18 02:35:00|22858.99|22738.99|22865.15|22745.15|22867.96|22747.96|22851.98|22731.98|276
1634524800000|2021-10-18 02:40:00|22864.84|22744.84|22879.09|22759.09|22893.3|22773.3|22864.6|22744.6|269
1634525100000|2021-10-18 02:45:00|22879.02|22759.02|22893.86|22773.86|22898.06|22778.06|22878.78|22758.78|264
1634525400000|2021-10-18 02:50:00|22893.51|22773.51|22880.88|22760.88|22893.51|22773.51|22847.65|22727.65|296
1634525700000|2021-10-18 02:55:00|22880.66|22760.66|22854.8|22734.8|22881.7|22761.7|22850.54|22730.54|281
1634526000000|2021-10-18 03:00:00|22854.28|22734.28|22883.5|22763.5|22891.35|22771.35|22852.08|22732.08|281
1634526300000|2021-10-18 03:05:00|22883.11|22763.11|22854.26|22734.26|22883.11|22763.11|22854.26|22734.26|278
1634526600000|2021-10-18 03:10:00|22853.29|22733.29|22841.05|22721.05|22855.84|22735.84|22840.95|22720.95|281
1634526900000|2021-10-18 03:15:00|22839.6|22719.6|22853.73|22733.73|22853.73|22733.73|22834.93|22714.93|287
1634527200000|2021-10-18 03:20:00|22853.64|22733.64|22836.29|22716.29|22860.6|22740.6|22833.93|22713.93|289
1634527500000|2021-10-18 03:25:00|22836.72|22716.72|22806.36|22686.36|22841.78|22721.78|22801.06|22681.06|277
1634527800000|2021-10-18 03:30:00|22807.5|22687.5|22779.95|22659.95|22817.06|22697.06|22778.27|22658.27|274
1634528100000|2021-10-18 03:35:00|22779.72|22659.72|22766.7|22646.7|22787.15|22667.15|22766.67|22646.67|280
1634528400000|2021-10-18 03:40:00|22765.04|22645.04|22713.97|22593.97|22765.07|22645.07|22713.97|22593.97|281
1634528700000|2021-10-18 03:45:00|22713.23|22593.23|22770.34|22650.34|22772.47|22652.47|22706.75|22586.75|284
1634529000000|2021-10-18 03:50:00|22770.29|22650.29|22760.76|22640.76|22771.85|22651.85|22740.36|22620.36|282
1634529300000|2021-10-18 03:55:00|22760.73|22640.73|22787.8|22667.8|22788.32|22668.32|22759.08|22639.08|270
1634529600000|2021-10-18 04:00:00|22786.42|22666.42|22783.52|22663.52|22790.78|22670.78|22783.47|22663.47|282
1634529900000|2021-10-18 04:05:00|22782.01|22662.01|22784.68|22664.68|22799.15|22679.15|22778.9|22658.9|288
1634530200000|2021-10-18 04:10:00|22784.56|22664.56|22757.11|22637.11|22784.71|22664.71|22756.6|22636.6|295
1634530500000|2021-10-18 04:15:00|22757.36|22637.36|22791.88|22671.88|22803.63|22683.63|22752.27|22632.27|286
1634530800000|2021-10-18 04:20:00|22792.28|22672.28|22793.72|22673.72|22826.31|22706.31|22791.75|22671.75|295
1634531100000|2021-10-18 04:25:00|22793.84|22673.84|22768.54|22648.54|22794.12|22674.12|22759.42|22639.42|281
1634531400000|2021-10-18 04:30:00|22768.66|22648.66|22772.36|22652.36|22792.92|22672.92|22760.34|22640.34|284
1634531700000|2021-10-18 04:35:00|22772.3|22652.3|22783.38|22663.38|22791.08|22671.08|22751.02|22631.02|287
1634532000000|2021-10-18 04:40:00|22783.3|22663.3|22789.25|22669.25|22789.25|22669.25|22772.46|22652.46|283
1634532300000|2021-10-18 04:45:00|22789.39|22669.39|22808.98|22688.98|22809.23|22689.23|22783.72|22663.72|289
1634532600000|2021-10-18 04:50:00|22808.65|22688.65|22838.24|22718.24|22840.67|22720.67|22808.64|22688.64|292
1634532900000|2021-10-18 04:55:00|22838.23|22718.23|22858.21|22738.21|22860.87|22740.87|22838.23|22718.23|290
1634533200000|2021-10-18 05:00:00|22858.57|22738.57|22879.4|22759.4|22885.32|22765.32|22858.32|22738.32|292
1634533500000|2021-10-18 05:05:00|22877.47|22757.47|22888.45|22768.45|22889.99|22769.99|22871.18|22751.18|291
1634533800000|2021-10-18 05:10:00|22888.48|22768.48|22867.73|22747.73|22889.98|22769.98|22864.55|22744.55|281
1634534100000|2021-10-18 05:15:00|22867.66|22747.66|22826.13|22706.13|22869.15|22749.15|22826.13|22706.13|288
1634534400000|2021-10-18 05:20:00|22825.83|22705.83|22817.59|22697.59|22828.14|22708.14|22810.59|22690.59|266
1634534700000|2021-10-18 05:25:00|22818.66|22698.66|22822.13|22702.13|22823.66|22703.66|22810.04|22690.04|281
1634535000000|2021-10-18 05:30:00|22822.27|22702.27|22858.76|22738.76|22865.53|22745.53|22821.5|22701.5|290
1634535300000|2021-10-18 05:35:00|22858.6|22738.6|22852.91|22732.91|22865.48|22745.48|22850.31|22730.31|282
1634535600000|2021-10-18 05:40:00|22852.87|22732.87|22842.18|22722.18|22854.99|22734.99|22830.52|22710.52|283
1634535900000|2021-10-18 05:45:00|22840.9|22720.9|22832.59|22712.59|22842.69|22722.69|22829.45|22709.45|282
1634536200000|2021-10-18 05:50:00|22832.56|22712.56|22857.88|22737.88|22861.52|22741.52|22831.45|22711.45|281
1634536500000|2021-10-18 05:55:00|22858.21|22738.21|22886.72|22766.72|22887.95|22767.95|22851.9|22731.9|291
1634536800000|2021-10-18 06:00:00|22885.73|22765.73|22879.58|22759.58|22889.1|22769.1|22870.98|22750.98|290
1634537100000|2021-10-18 06:05:00|22879.39|22759.39|22907.2|22787.2|22908.41|22788.41|22876.43|22756.43|287
1634537400000|2021-10-18 06:10:00|22906.29|22786.29|22917.48|22797.48|22922.37|22802.37|22897.61|22777.61|287
1634537700000|2021-10-18 06:15:00|22917.68|22797.68|22885.71|22765.71|22920.8|22800.8|22885.11|22765.11|288
1634538000000|2021-10-18 06:20:00|22885.82|22765.82|22869.99|22749.99|22890.54|22770.54|22869.99|22749.99|287
1634538300000|2021-10-18 06:25:00|22870.23|22750.23|22839.93|22719.93|22870.3|22750.3|22836.18|22716.18|280
1634538600000|2021-10-18 06:30:00|22838.34|22718.34|22810.54|22690.54|22839.4|22719.4|22809.93|22689.93|274
1634538900000|2021-10-18 06:35:00|22810.55|22690.55|22851.47|22731.47|22851.47|22731.47|22808.12|22688.12|278
1634539200000|2021-10-18 06:40:00|22851.61|22731.61|22889.74|22769.74|22893.87|22773.87|22850.92|22730.92|285
1634539500000|2021-10-18 06:45:00|22889.98|22769.98|22863.29|22743.29|22894.71|22774.71|22863.29|22743.29|294
1634539800000|2021-10-18 06:50:00|22864.79|22744.79|22865.88|22745.88|22871.5|22751.5|22856.96|22736.96|276
1634540100000|2021-10-18 06:55:00|22866.34|22746.34|22855.07|22735.07|22867.23|22747.23|22851.24|22731.24|277
1634540400000|2021-10-18 07:00:00|22855.02|22735.02|22859.57|22739.57|22864.5|22744.5|22855.02|22735.02|270
1634540700000|2021-10-18 07:05:00|22859.44|22739.44|22890.45|22770.45|22897.86|22777.86|22859.44|22739.44|279
1634541000000|2021-10-18 07:10:00|22890.96|22770.96|22908.1|22788.1|22908.19|22788.19|22887.24|22767.24|282
1634541300000|2021-10-18 07:15:00|22908.42|22788.42|22917.78|22797.78|22929.19|22809.19|22908.42|22788.42|283
1634541600000|2021-10-18 07:20:00|22917.85|22797.85|22934.59|22814.59|22943.03|22823.03|22917.85|22797.85|283
1634541900000|2021-10-18 07:25:00|22934.66|22814.66|22945.97|22825.97|22947.41|22827.41|22925.72|22805.72|276
1634542200000|2021-10-18 07:30:00|22945.75|22825.75|22951.14|22831.14|22960.46|22840.46|22943.25|22823.25|283
1634542500000|2021-10-18 07:35:00|22950.68|22830.68|22901.9|22781.9|22982.77|22862.77|22901.9|22781.9|297
1634542800000|2021-10-18 07:40:00|22902.26|22782.26|22928.69|22808.69|22958.95|22838.95|22902.26|22782.26|295
1634543100000|2021-10-18 07:45:00|22927.19|22807.19|22880.31|22760.31|22927.35|22807.35|22867.45|22747.45|290
1634543400000|2021-10-18 07:50:00|22878.59|22758.59|22770.67|22650.67|22879.38|22759.38|22767.8|22647.8|298
1634543700000|2021-10-18 07:55:00|22771.15|22651.15|22767.04|22647.04|22806.71|22686.71|22765.6|22645.6|297
1634544000000|2021-10-18 08:00:00|22767.02|22647.02|22814.67|22694.67|22814.67|22694.67|22758.93|22638.93|298
1634544300000|2021-10-18 08:05:00|22812.87|22692.87|22770.51|22650.51|22831.07|22711.07|22766.26|22646.26|293
1634544600000|2021-10-18 08:10:00|22770.47|22650.47|22718.08|22598.08|22773.76|22653.76|22691.5|22571.5|294
1634544900000|2021-10-18 08:15:00|22717.52|22597.52|22761.71|22641.71|22777.49|22657.49|22715.97|22595.97|297
1634545200000|2021-10-18 08:20:00|22760.98|22640.98|22813.39|22693.39|22813.39|22693.39|22759.71|22639.71|285
1634545500000|2021-10-18 08:25:00|22813.26|22693.26|22921.48|22801.48|22922.87|22802.87|22801.05|22681.05|294
1634545800000|2021-10-18 08:30:00|22921.19|22801.19|22835.16|22715.16|22943.55|22823.55|22835.16|22715.16|295
1634546100000|2021-10-18 08:35:00|22832.77|22712.77|22727.39|22607.39|22833.48|22713.48|22703.45|22583.45|296
1634546400000|2021-10-18 08:40:00|22726.74|22606.74|22724.92|22604.92|22768.55|22648.55|22721.36|22601.36|295
1634546700000|2021-10-18 08:45:00|22724.09|22604.09|22769.79|22649.79|22771.1|22651.1|22715.46|22595.46|296
1634547000000|2021-10-18 08:50:00|22770.61|22650.61|22792.08|22672.08|22794.82|22674.82|22765.07|22645.07|294
1634547300000|2021-10-18 08:55:00|22791.57|22671.57|22787.4|22667.4|22802.15|22682.15|22782.54|22662.54|289
1634547600000|2021-10-18 09:00:00|22787.13|22667.13|22742.37|22622.37|22787.93|22667.93|22724.8|22604.8|296
1634547900000|2021-10-18 09:05:00|22743.62|22623.62|22782.03|22662.03|22807.17|22687.17|22742.49|22622.49|296
1634548200000|2021-10-18 09:10:00|22781.49|22661.49|22862.18|22742.18|22863.23|22743.23|22780.62|22660.62|295
1634548500000|2021-10-18 09:15:00|22863.51|22743.51|22869.19|22749.19|22915.68|22795.68|22862.44|22742.44|294
1634548800000|2021-10-18 09:20:00|22869.39|22749.39|22809.98|22689.98|22880.61|22760.61|22809.3|22689.3|297
1634549100000|2021-10-18 09:25:00|22810.09|22690.09|22888.04|22768.04|22888.42|22768.42|22810.09|22690.09|297
1634549400000|2021-10-18 09:30:00|22887.93|22767.93|22847.44|22727.44|22923.81|22803.81|22843.53|22723.53|297
1634549700000|2021-10-18 09:35:00|22847.46|22727.46|22849.26|22729.26|22856.05|22736.05|22826.31|22706.31|296
1634550000000|2021-10-18 09:40:00|22849.21|22729.21|22856.14|22736.14|22882.06|22762.06|22847.66|22727.66|296
1634550300000|2021-10-18 09:45:00|22855.5|22735.5|22823.07|22703.07|22855.7|22735.7|22819.28|22699.28|296
1634550600000|2021-10-18 09:50:00|22823.16|22703.16|22701.62|22581.62|22832.12|22712.12|22686.88|22566.88|300
1634550900000|2021-10-18 09:55:00|22701.39|22581.39|22694.5|22574.5|22708.41|22588.41|22546.55|22426.55|298
1634551200000|2021-10-18 10:00:00|22694.04|22574.04|22689.87|22569.87|22704.62|22584.62|22628.05|22508.05|298
1634551500000|2021-10-18 10:05:00|22688.35|22568.35|22629.65|22509.65|22690.39|22570.39|22618.43|22498.43|299
1634551800000|2021-10-18 10:10:00|22630.14|22510.14|22652.39|22532.39|22685.17|22565.17|22579.25|22459.25|300
1634552100000|2021-10-18 10:15:00|22651.9|22531.9|22564.93|22444.93|22671.91|22551.91|22559.76|22439.76|299
1634552400000|2021-10-18 10:20:00|22564.95|22444.95|22593.44|22473.44|22606.14|22486.14|22547.53|22427.53|298
1634552700000|2021-10-18 10:25:00|22594.22|22474.22|22651.95|22531.95|22679.4|22559.4|22591.46|22471.46|296
1634553000000|2021-10-18 10:30:00|22650.64|22530.64|22614.47|22494.47|22659.9|22539.9|22593.06|22473.06|297
1634553300000|2021-10-18 10:35:00|22615.02|22495.02|22656.26|22536.26|22674.11|22554.11|22615.02|22495.02|297
1634553600000|2021-10-18 10:40:00|22656.38|22536.38|22712.03|22592.03|22712.87|22592.87|22647.2|22527.2|295
1634553900000|2021-10-18 10:45:00|22711.18|22591.18|22666.98|22546.98|22723.33|22603.33|22666.84|22546.84|295
1634554200000|2021-10-18 10:50:00|22666.79|22546.79|22748.07|22628.07|22752.37|22632.37|22649.62|22529.62|296
1634554500000|2021-10-18 10:55:00|22747.48|22627.48|22722.95|22602.95|22757.07|22637.07|22707.11|22587.11|295
1634554800000|2021-10-18 11:00:00|22721.87|22601.87|22652.32|22532.32|22721.87|22601.87|22619.57|22499.57|297
1634555100000|2021-10-18 11:05:00|22654.73|22534.73|22719.58|22599.58|22731.8|22611.8|22647.26|22527.26|294
1634555400000|2021-10-18 11:10:00|22718.59|22598.59|22681.99|22561.99|22723.69|22603.69|22653.67|22533.67|300
1634555700000|2021-10-18 11:15:00|22681.68|22561.68|22630.93|22510.93|22697.48|22577.48|22629.11|22509.11|291
1634556000000|2021-10-18 11:20:00|22631.69|22511.69|22634.4|22514.4|22636.14|22516.14|22617.04|22497.04|298
1634556300000|2021-10-18 11:25:00|22634.86|22514.86|22658.29|22538.29|22658.29|22538.29|22623.24|22503.24|292
1634556600000|2021-10-18 11:30:00|22658.54|22538.54|22681.31|22561.31|22717.44|22597.44|22653.01|22533.01|295
1634556900000|2021-10-18 11:35:00|22680.56|22560.56|22612.54|22492.54|22684.4|22564.4|22610.8|22490.8|299
1634557200000|2021-10-18 11:40:00|22612.15|22492.15|22530|22410|22612.28|22492.28|22499.21|22379.21|297
1634557500000|2021-10-18 11:45:00|22528.86|22408.86|22419.2|22299.2|22538.14|22418.14|22419.2|22299.2|298
1634557800000|2021-10-18 11:50:00|22416.52|22296.52|22473.62|22353.62|22473.62|22353.62|22397.54|22277.54|300
1634558100000|2021-10-18 11:55:00|22473.39|22353.39|22509.63|22389.63|22511.34|22391.34|22473.39|22353.39|292
1634558400000|2021-10-18 12:00:00|22509.6|22389.6|22482.64|22362.64|22553.89|22433.89|22474.49|22354.49|296
1634558700000|2021-10-18 12:05:00|22482.58|22362.58|22506.43|22386.43|22530.42|22410.42|22480.02|22360.02|296
1634559000000|2021-10-18 12:10:00|22507.12|22387.12|22548.66|22428.66|22552.93|22432.93|22505.4|22385.4|297
1634559300000|2021-10-18 12:15:00|22547.71|22427.71|22627.61|22507.61|22627.61|22507.61|22542.53|22422.53|297
1634559600000|2021-10-18 12:20:00|22628.04|22508.04|22570.37|22450.37|22646.07|22526.07|22570.36|22450.36|296
1634559900000|2021-10-18 12:25:00|22570.07|22450.07|22504.71|22384.71|22572.61|22452.61|22501.39|22381.39|294
1634560200000|2021-10-18 12:30:00|22505.69|22385.69|22572.87|22452.87|22579.34|22459.34|22503.34|22383.34|294
1634560500000|2021-10-18 12:35:00|22572.49|22452.49|22544.22|22424.22|22632.45|22512.45|22544.22|22424.22|292
1634560800000|2021-10-18 12:40:00|22544.28|22424.28|22602.66|22482.66|22603.06|22483.06|22539.68|22419.68|299
1634561100000|2021-10-18 12:45:00|22602.09|22482.09|22554.77|22434.77|22612.55|22492.55|22554.77|22434.77|296
1634561400000|2021-10-18 12:50:00|22554.37|22434.37|22451.5|22331.5|22559.52|22439.52|22450.8|22330.8|300
1634561700000|2021-10-18 12:55:00|22451.06|22331.06|22458.77|22338.77|22459.74|22339.74|22370.13|22250.13|298
1634562000000|2021-10-18 13:00:00|22459.05|22339.05|22261.83|22141.83|22464.85|22344.85|22238.5|22118.5|299
1634562300000|2021-10-18 13:05:00|22264.23|22144.23|22336.61|22216.61|22348.76|22228.76|22213.92|22093.92|300
1634562600000|2021-10-18 13:10:00|22334.46|22214.46|22344.88|22224.88|22344.88|22224.88|22265.27|22145.27|298
1634562900000|2021-10-18 13:15:00|22343.14|22223.14|22436.83|22316.83|22447.69|22327.69|22337.99|22217.99|299
1634563200000|2021-10-18 13:20:00|22435.69|22315.69|22492.55|22372.55|22492.55|22372.55|22434.03|22314.03|298
1634563500000|2021-10-18 13:25:00|22492.08|22372.08|22626.66|22506.66|22629.23|22509.23|22491.05|22371.05|297
1634563800000|2021-10-18 13:30:00|22626.74|22506.74|22701|22581|22727.83|22607.83|22626.48|22506.48|297
1634564100000|2021-10-18 13:35:00|22701.65|22581.65|22742.07|22622.07|22742.74|22622.74|22678.96|22558.96|299
1634564400000|2021-10-18 13:40:00|22742.36|22622.36|22682.53|22562.53|22745.25|22625.25|22682.22|22562.22|299
1634564700000|2021-10-18 13:45:00|22682.35|22562.35|22661.44|22541.44|22690.34|22570.34|22633.98|22513.98|298
1634565000000|2021-10-18 13:50:00|22662.04|22542.04|22739.88|22619.88|22739.88|22619.88|22662.03|22542.03|297
1634565300000|2021-10-18 13:55:00|22740.84|22620.84|22808.73|22688.73|22812.98|22692.98|22740.84|22620.84|298
1634565600000|2021-10-18 14:00:00|22807.91|22687.91|22782.11|22662.11|22833.22|22713.22|22781.25|22661.25|298
1634565900000|2021-10-18 14:05:00|22782.38|22662.38|22862.32|22742.32|22867.06|22747.06|22767.91|22647.91|298
1634566200000|2021-10-18 14:10:00|22863.39|22743.39|22837.53|22717.53|22866.5|22746.5|22825.08|22705.08|297
1634566500000|2021-10-18 14:15:00|22837.27|22717.27|22781.81|22661.81|22840.12|22720.12|22772.66|22652.66|298
1634566800000|2021-10-18 14:20:00|22783.21|22663.21|22788.93|22668.93|22801.5|22681.5|22755.86|22635.86|295
1634567100000|2021-10-18 14:25:00|22788.77|22668.77|22796.62|22676.62|22819.91|22699.91|22786.53|22666.53|293
1634567400000|2021-10-18 14:30:00|22797.69|22677.69|22759.47|22639.47|22816.52|22696.52|22759.22|22639.22|293
1634567700000|2021-10-18 14:35:00|22759.09|22639.09|22751.12|22631.12|22765.71|22645.71|22734.95|22614.95|295
1634568000000|2021-10-18 14:40:00|22750.95|22630.95|22696.12|22576.12|22775.57|22655.57|22695.98|22575.98|297
1634568300000|2021-10-18 14:45:00|22695.62|22575.62|22695|22575|22716.76|22596.76|22634.99|22514.99|296
1634568600000|2021-10-18 14:50:00|22694.24|22574.24|22772.33|22652.33|22792.57|22672.57|22694.24|22574.24|300
1634568900000|2021-10-18 14:55:00|22773.62|22653.62|22796.24|22676.24|22811.14|22691.14|22757.71|22637.71|299
1634569200000|2021-10-18 15:00:00|22796.26|22676.26|22690.43|22570.43|22796.26|22676.26|22681.16|22561.16|299
1634569500000|2021-10-18 15:05:00|22689.2|22569.2|22684.73|22564.73|22704.3|22584.3|22668.68|22548.68|297
1634569800000|2021-10-18 15:10:00|22684.97|22564.97|22676.25|22556.25|22691.91|22571.91|22668.99|22548.99|298
1634570100000|2021-10-18 15:15:00|22676.63|22556.63|22649.29|22529.29|22681.91|22561.91|22622.55|22502.55|297
1634570400000|2021-10-18 15:20:00|22649.51|22529.51|22556.07|22436.07|22649.51|22529.51|22554.25|22434.25|295
1634570700000|2021-10-18 15:25:00|22556.82|22436.82|22591.41|22471.41|22620.09|22500.09|22556.3|22436.3|296
1634571000000|2021-10-18 15:30:00|22591.03|22471.03|22601.28|22481.28|22628.22|22508.22|22579.88|22459.88|293
1634571300000|2021-10-18 15:35:00|22600.32|22480.32|22655.51|22535.51|22662.41|22542.41|22597.83|22477.83|296
1634571600000|2021-10-18 15:40:00|22655.09|22535.09|22620.04|22500.04|22657.13|22537.13|22618.04|22498.04|296
1634571900000|2021-10-18 15:45:00|22619.08|22499.08|22631.22|22511.22|22659.28|22539.28|22616.07|22496.07|299
1634572200000|2021-10-18 15:50:00|22631.52|22511.52|22694.98|22574.98|22698.41|22578.41|22622.82|22502.82|295
1634572500000|2021-10-18 15:55:00|22695.11|22575.11|22699.59|22579.59|22718.59|22598.59|22681.51|22561.51|298
1634572800000|2021-10-18 16:00:00|22699.76|22579.76|22724.7|22604.7|22726|22606|22696.85|22576.85|298
1634573100000|2021-10-18 16:05:00|22723.82|22603.82|22724.77|22604.77|22730.21|22610.21|22702.1|22582.1|297
1634573400000|2021-10-18 16:10:00|22725.92|22605.92|22763.45|22643.45|22764.72|22644.72|22721.5|22601.5|296
1634573700000|2021-10-18 16:15:00|22763.17|22643.17|22769.91|22649.91|22780.22|22660.22|22746.49|22626.49|297
1634574000000|2021-10-18 16:20:00|22769.33|22649.33|22726.7|22606.7|22769.79|22649.79|22725.14|22605.14|297
1634574300000|2021-10-18 16:25:00|22725.93|22605.93|22658.44|22538.44|22725.99|22605.99|22651.19|22531.19|300
1634574600000|2021-10-18 16:30:00|22658.79|22538.79|22596.25|22476.25|22658.79|22538.79|22589.14|22469.14|298
1634574900000|2021-10-18 16:35:00|22596.13|22476.13|22534.76|22414.76|22596.48|22476.48|22526.88|22406.88|299
1634575200000|2021-10-18 16:40:00|22534.71|22414.71|22553.66|22433.66|22561.16|22441.16|22529.9|22409.9|297
1634575500000|2021-10-18 16:45:00|22553.73|22433.73|22551.07|22431.07|22555.44|22435.44|22490.97|22370.97|300
1634575800000|2021-10-18 16:50:00|22551.47|22431.47|22534.65|22414.65|22576.08|22456.08|22521.48|22401.48|295
1634576100000|2021-10-18 16:55:00|22533.52|22413.52|22579.16|22459.16|22579.29|22459.29|22523.36|22403.36|295
1634576400000|2021-10-18 17:00:00|22579.14|22459.14|22622.57|22502.57|22623.3|22503.3|22576.29|22456.29|295
1634576700000|2021-10-18 17:05:00|22622.86|22502.86|22618.83|22498.83|22630.76|22510.76|22606.28|22486.28|294
1634577000000|2021-10-18 17:10:00|22618.42|22498.42|22551.38|22431.38|22618.42|22498.42|22540.48|22420.48|297
1634577300000|2021-10-18 17:15:00|22552.3|22432.3|22635.7|22515.7|22637.89|22517.89|22546.22|22426.22|297
1634577600000|2021-10-18 17:20:00|22636.56|22516.56|22615.67|22495.67|22649.8|22529.8|22608.54|22488.54|290
1634577900000|2021-10-18 17:25:00|22615.68|22495.68|22631.73|22511.73|22632.24|22512.24|22608.42|22488.42|294
1634578200000|2021-10-18 17:30:00|22631.02|22511.02|22660.77|22540.77|22668.22|22548.22|22619.04|22499.04|297
1634578500000|2021-10-18 17:35:00|22661.1|22541.1|22661.84|22541.84|22670.26|22550.26|22657.68|22537.68|294
1634578800000|2021-10-18 17:40:00|22658.39|22538.39|22638.52|22518.52|22658.39|22538.39|22631.31|22511.31|294
1634579100000|2021-10-18 17:45:00|22639.82|22519.82|22617.12|22497.12|22648.81|22528.81|22614.27|22494.27|294
1634579400000|2021-10-18 17:50:00|22616.82|22496.82|22552.79|22432.79|22622.47|22502.47|22549.12|22429.12|295
1634579700000|2021-10-18 17:55:00|22553.58|22433.58|22540.94|22420.94|22580.09|22460.09|22540.94|22420.94|298
1634580000000|2021-10-18 18:00:00|22541.63|22421.63|22556.79|22436.79|22577.53|22457.53|22513.6|22393.6|294
1634580300000|2021-10-18 18:05:00|22556.25|22436.25|22539.8|22419.8|22556.25|22436.25|22516.09|22396.09|297
1634580600000|2021-10-18 18:10:00|22539.57|22419.57|22559.25|22439.25|22559.25|22439.25|22525.37|22405.37|292
1634580900000|2021-10-18 18:15:00|22559.88|22439.88|22604.09|22484.09|22605.76|22485.76|22558.34|22438.34|294
1634581200000|2021-10-18 18:20:00|22604.03|22484.03|22615.57|22495.57|22622.11|22502.11|22596.6|22476.6|287
1634581500000|2021-10-18 18:25:00|22616.27|22496.27|22629.36|22509.36|22629.75|22509.75|22607.03|22487.03|291
1634581800000|2021-10-18 18:30:00|22628.35|22508.35|22652.29|22532.29|22652.33|22532.33|22614.33|22494.33|296
1634582100000|2021-10-18 18:35:00|22652.69|22532.69|22644.1|22524.1|22654.14|22534.14|22636.64|22516.64|286
1634582400000|2021-10-18 18:40:00|22643.11|22523.11|22613.13|22493.13|22643.11|22523.11|22609.24|22489.24|289
1634582700000|2021-10-18 18:45:00|22612.68|22492.68|22583.15|22463.15|22612.88|22492.88|22578.35|22458.35|290
1634583000000|2021-10-18 18:50:00|22584.25|22464.25|22608.75|22488.75|22610.1|22490.1|22570.17|22450.17|286
1634583300000|2021-10-18 18:55:00|22608.56|22488.56|22591.71|22471.71|22610.73|22490.73|22591.71|22471.71|277
1634583600000|2021-10-18 19:00:00|22591.65|22471.65|22480.23|22360.23|22593.45|22473.45|22480.23|22360.23|297
1634583900000|2021-10-18 19:05:00|22480.07|22360.07|22456.84|22336.84|22485.35|22365.35|22451.65|22331.65|289
1634584200000|2021-10-18 19:10:00|22456.75|22336.75|22431.87|22311.87|22462.74|22342.74|22417.04|22297.04|300
1634584500000|2021-10-18 19:15:00|22431.25|22311.25|22508.83|22388.83|22509.14|22389.14|22416.69|22296.69|299
1634584800000|2021-10-18 19:20:00|22509.7|22389.7|22497.85|22377.85|22522.85|22402.85|22491.3|22371.3|296
1634585100000|2021-10-18 19:25:00|22497.74|22377.74|22465.16|22345.16|22512.28|22392.28|22465.16|22345.16|296
1634585400000|2021-10-18 19:30:00|22465.06|22345.06|22494.19|22374.19|22494.19|22374.19|22428.97|22308.97|296
1634585700000|2021-10-18 19:35:00|22493.87|22373.87|22535.87|22415.87|22535.87|22415.87|22493.87|22373.87|293
1634586000000|2021-10-18 19:40:00|22536.02|22416.02|22508.3|22388.3|22537.84|22417.84|22497.11|22377.11|288
1634586300000|2021-10-18 19:45:00|22508.33|22388.33|22549.68|22429.68|22553.73|22433.73|22505.97|22385.97|293
1634586600000|2021-10-18 19:50:00|22549.36|22429.36|22582.5|22462.5|22582.5|22462.5|22548.96|22428.96|291
1634586900000|2021-10-18 19:55:00|22582.16|22462.16|22579.41|22459.41|22588.01|22468.01|22570.53|22450.53|293
1634587200000|2021-10-18 20:00:00|22579.25|22459.25|22541.31|22421.31|22580.17|22460.17|22514.93|22394.93|295
1634587500000|2021-10-18 20:05:00|22541.11|22421.11|22603.58|22483.58|22604.58|22484.58|22530.2|22410.2|296
1634587800000|2021-10-18 20:10:00|22603.35|22483.35|22623.23|22503.23|22648.56|22528.56|22601.92|22481.92|298
1634588100000|2021-10-18 20:15:00|22622.4|22502.4|22602.41|22482.41|22626.66|22506.66|22578.75|22458.75|295
1634588400000|2021-10-18 20:20:00|22600|22480|22643.23|22523.23|22657.49|22537.49|22596.51|22476.51|297
1634588700000|2021-10-18 20:25:00|22643.91|22523.91|22648.87|22528.87|22660.05|22540.05|22627.11|22507.11|292
1634589000000|2021-10-18 20:30:00|22648.23|22528.23|22643.24|22523.24|22658.77|22538.77|22630.97|22510.97|291
1634589300000|2021-10-18 20:35:00|22642.24|22522.24|22612.2|22492.2|22642.95|22522.95|22608.72|22488.72|298
1634589600000|2021-10-18 20:40:00|22612.41|22492.41|22623.61|22503.61|22632.47|22512.47|22599.65|22479.65|292
1634589900000|2021-10-18 20:45:00|22623.07|22503.07|22541.63|22421.63|22626.5|22506.5|22538.64|22418.64|298
1634590200000|2021-10-18 20:50:00|22543.54|22423.54|22547.49|22427.49|22568.6|22448.6|22536.18|22416.18|293
1634590500000|2021-10-18 20:55:00|22548.77|22428.77|22591.5|22471.5|22609.11|22489.11|22548.77|22428.77|294
1634590800000|2021-10-18 21:00:00|22592.63|22472.63|22553.7|22433.7|22592.91|22472.91|22545.54|22425.54|295
1634591100000|2021-10-18 21:05:00|22553.52|22433.52|22515.52|22395.52|22553.52|22433.52|22511.82|22391.82|287
1634591400000|2021-10-18 21:10:00|22515.73|22395.73|22548.41|22428.41|22550.52|22430.52|22510.41|22390.41|294
1634591700000|2021-10-18 21:15:00|22548.85|22428.85|22603.72|22483.72|22604.68|22484.68|22548.63|22428.63|285
1634592000000|2021-10-18 21:20:00|22603.57|22483.57|22609.55|22489.55|22616.72|22496.72|22592.66|22472.66|294
1634592300000|2021-10-18 21:25:00|22610.77|22490.77|22632.89|22512.89|22632.95|22512.95|22606.25|22486.25|291
1634592600000|2021-10-18 21:30:00|22632.78|22512.78|22636.83|22516.83|22659.72|22539.72|22632.78|22512.78|294
1634592900000|2021-10-18 21:35:00|22636.72|22516.72|22668.68|22548.68|22668.68|22548.68|22635.08|22515.08|288
1634593200000|2021-10-18 21:40:00|22668.78|22548.78|22657|22537|22683.3|22563.3|22655.05|22535.05|291
1634593500000|2021-10-18 21:45:00|22656.78|22536.78|22669.99|22549.99|22689.4|22569.4|22655.69|22535.69|291
1634593800000|2021-10-18 21:50:00|22669.97|22549.97|22612.44|22492.44|22671.54|22551.54|22609.12|22489.12|292
1634594100000|2021-10-18 21:55:00|22612.42|22492.42|22633.3|22513.3|22633.73|22513.73|22602.93|22482.93|292
1634594400000|2021-10-18 22:00:00|22633.33|22513.33|22611.46|22491.46|22635.26|22515.26|22600.72|22480.72|296
1634594700000|2021-10-18 22:05:00|22610.08|22490.08|22617.08|22497.08|22624.54|22504.54|22592.47|22472.47|300
1634595000000|2021-10-18 22:10:00|22618.07|22498.07|22604.46|22484.46|22621.96|22501.96|22597.09|22477.09|295
1634595300000|2021-10-18 22:15:00|22604.45|22484.45|22579.83|22459.83|22605.28|22485.28|22575.55|22455.55|298
1634595600000|2021-10-18 22:20:00|22579.27|22459.27|22559.52|22439.52|22580.48|22460.48|22547.41|22427.41|295
1634595900000|2021-10-18 22:25:00|22560.1|22440.1|22521.18|22401.18|22567.86|22447.86|22521.12|22401.12|286
1634596200000|2021-10-18 22:30:00|22520.64|22400.64|22535.41|22415.41|22562.09|22442.09|22519.94|22399.94|291
1634596500000|2021-10-18 22:35:00|22535.38|22415.38|22554.55|22434.55|22554.55|22434.55|22518.19|22398.19|288
1634596800000|2021-10-18 22:40:00|22554.84|22434.84|22549.94|22429.94|22561.18|22441.18|22526.83|22406.83|295
1634597100000|2021-10-18 22:45:00|22550.16|22430.16|22598.92|22478.92|22605.45|22485.45|22544.08|22424.08|291
1634597400000|2021-10-18 22:50:00|22598.96|22478.96|22656.64|22536.64|22656.64|22536.64|22595.82|22475.82|299
1634597700000|2021-10-18 22:55:00|22656.77|22536.77|22699.8|22579.8|22710.07|22590.07|22653.3|22533.3|299
1634598000000|2021-10-18 23:00:00|22699.74|22579.74|22667.28|22547.28|22702.45|22582.45|22666.86|22546.86|296
1634598300000|2021-10-18 23:05:00|22669.61|22549.61|22639.25|22519.25|22670.17|22550.17|22636.67|22516.67|289
1634598600000|2021-10-18 23:10:00|22638.89|22518.89|22660.8|22540.8|22665.34|22545.34|22633.49|22513.49|288
1634598900000|2021-10-18 23:15:00|22661.11|22541.11|22691.25|22571.25|22707.22|22587.22|22650.89|22530.89|291
1634599200000|2021-10-18 23:20:00|22691.53|22571.53|22657.46|22537.46|22691.53|22571.53|22657.46|22537.46|292
1634599500000|2021-10-18 23:25:00|22657.52|22537.52|22654.78|22534.78|22657.98|22537.98|22641.7|22521.7|295
1634599800000|2021-10-18 23:30:00|22654.65|22534.65|22692.92|22572.92|22692.92|22572.92|22648.13|22528.13|292
1634600100000|2021-10-18 23:35:00|22692.77|22572.77|22691.35|22571.35|22699.02|22579.02|22688.88|22568.88|287
1634600400000|2021-10-18 23:40:00|22691.86|22571.86|22686.16|22566.16|22692.37|22572.37|22673.22|22553.22|286
1634600700000|2021-10-18 23:45:00|22686.51|22566.51|22659.58|22539.58|22688.29|22568.29|22659.24|22539.24|291
1634601000000|2021-10-18 23:50:00|22659.13|22539.13|22647.43|22527.43|22659.49|22539.49|22622|22502|291
1634601300000|2021-10-18 23:55:00|22647.59|22527.59|22687.35|22567.35|22688.68|22568.68|22647.59|22527.59|293
1634601600000|2021-10-19 00:00:00|22686.17|22566.17|22611.73|22491.73|22700.4|22580.4|22611.73|22491.73|288
1634601900000|2021-10-19 00:05:00|22611.41|22491.41|22710.38|22590.38|22710.54|22590.54|22603.62|22483.62|294
1634602200000|2021-10-19 00:10:00|22711.09|22591.09|22750.31|22630.31|22771.51|22651.51|22711.09|22591.09|295
1634602500000|2021-10-19 00:15:00|22750.86|22630.86|22736.65|22616.65|22750.86|22630.86|22693.53|22573.53|292
1634602800000|2021-10-19 00:20:00|22736.7|22616.7|22747.12|22627.12|22762.84|22642.84|22735.87|22615.87|292
1634603100000|2021-10-19 00:25:00|22746.83|22626.83|22717.66|22597.66|22746.83|22626.83|22710.4|22590.4|281
1634603400000|2021-10-19 00:30:00|22717.15|22597.15|22749.63|22629.63|22750.31|22630.31|22710.13|22590.13|281
1634603700000|2021-10-19 00:35:00|22749.67|22629.67|22694.99|22574.99|22767.15|22647.15|22694.59|22574.59|291
1634604000000|2021-10-19 00:40:00|22694.73|22574.73|22674.39|22554.39|22694.73|22574.73|22668.32|22548.32|292
1634604300000|2021-10-19 00:45:00|22674.1|22554.1|22663.15|22543.15|22699.75|22579.75|22663.15|22543.15|283
1634604600000|2021-10-19 00:50:00|22662.12|22542.12|22637.59|22517.59|22663.34|22543.34|22637.59|22517.59|288
1634604900000|2021-10-19 00:55:00|22637.82|22517.82|22619.56|22499.56|22641.15|22521.15|22610.62|22490.62|285
1634605200000|2021-10-19 01:00:00|22618.74|22498.74|22627.99|22507.99|22645.47|22525.47|22616.25|22496.25|289
1634605500000|2021-10-19 01:05:00|22627.88|22507.88|22678.15|22558.15|22683.02|22563.02|22606.3|22486.3|296
1634605800000|2021-10-19 01:10:00|22678.09|22558.09|22629.65|22509.65|22678.72|22558.72|22627.87|22507.87|291
1634606100000|2021-10-19 01:15:00|22629.16|22509.16|22632.65|22512.65|22641.2|22521.2|22615.24|22495.24|294
1634606400000|2021-10-19 01:20:00|22632.64|22512.64|22615.46|22495.46|22651.44|22531.44|22612.36|22492.36|286
1634606700000|2021-10-19 01:25:00|22615.87|22495.87|22692.38|22572.38|22693.39|22573.39|22610.7|22490.7|291
1634607000000|2021-10-19 01:30:00|22692.39|22572.39|22770.02|22650.02|22770.02|22650.02|22692.39|22572.39|293
1634607300000|2021-10-19 01:35:00|22770.6|22650.6|22779.34|22659.34|22783|22663|22766.13|22646.13|292
1634607600000|2021-10-19 01:40:00|22778.76|22658.76|22729.2|22609.2|22779.18|22659.18|22729.2|22609.2|292
1634607900000|2021-10-19 01:45:00|22729.38|22609.38|22704.96|22584.96|22731.67|22611.67|22696.11|22576.11|284
1634608200000|2021-10-19 01:50:00|22705.12|22585.12|22725.91|22605.91|22731.05|22611.05|22705.12|22585.12|281
1634608500000|2021-10-19 01:55:00|22725.62|22605.62|22726.39|22606.39|22740.52|22620.52|22716.78|22596.78|290
1634608800000|2021-10-19 02:00:00|22727.8|22607.8|22750.22|22630.22|22768.42|22648.42|22727.8|22607.8|282
1634609100000|2021-10-19 02:05:00|22750.8|22630.8|22760.44|22640.44|22761.78|22641.78|22749.35|22629.35|276
1634609400000|2021-10-19 02:10:00|22760.62|22640.62|22791.57|22671.57|22793.34|22673.34|22752.51|22632.51|286
1634609700000|2021-10-19 02:15:00|22791.82|22671.82|22741.16|22621.16|22794.82|22674.82|22737.58|22617.58|282
1634610000000|2021-10-19 02:20:00|22741.03|22621.03|22757.59|22637.59|22757.59|22637.59|22726.64|22606.64|290
1634610300000|2021-10-19 02:25:00|22758.05|22638.05|22770.04|22650.04|22778.7|22658.7|22758.05|22638.05|289
1634610600000|2021-10-19 02:30:00|22770.29|22650.29|22783.81|22663.81|22783.81|22663.81|22752.7|22632.7|295
1634610900000|2021-10-19 02:35:00|22785.01|22665.01|22762.14|22642.14|22790.95|22670.95|22762.14|22642.14|293
1634611200000|2021-10-19 02:40:00|22762.03|22642.03|22758.18|22638.18|22775.75|22655.75|22758.18|22638.18|288
1634611500000|2021-10-19 02:45:00|22758.14|22638.14|22805.21|22685.21|22807.44|22687.44|22757.71|22637.71|290
1634611800000|2021-10-19 02:50:00|22804.93|22684.93|22803.89|22683.89|22806.06|22686.06|22789.18|22669.18|284
1634612100000|2021-10-19 02:55:00|22803.82|22683.82|22807.49|22687.49|22831.75|22711.75|22802.21|22682.21|287
1634612400000|2021-10-19 03:00:00|22807.91|22687.91|22812.61|22692.61|22812.61|22692.61|22773.56|22653.56|276
1634612700000|2021-10-19 03:05:00|22814.66|22694.66|22839.29|22719.29|22848.68|22728.68|22814.66|22694.66|297
1634613000000|2021-10-19 03:10:00|22839.72|22719.72|22936.13|22816.13|22936.63|22816.63|22839.5|22719.5|298
1634613300000|2021-10-19 03:15:00|22936.44|22816.44|22974.67|22854.67|22995.03|22875.03|22928.27|22808.27|296
1634613600000|2021-10-19 03:20:00|22974.33|22854.33|22989.57|22869.57|23011.22|22891.22|22970.35|22850.35|295
1634613900000|2021-10-19 03:25:00|22989.79|22869.79|22995.02|22875.02|22996.52|22876.52|22968.84|22848.84|294
1634614200000|2021-10-19 03:30:00|22996.43|22876.43|23041.22|22921.22|23043.38|22923.38|22995.17|22875.17|292
1634614500000|2021-10-19 03:35:00|23041.11|22921.11|23041.93|22921.93|23054.79|22934.79|23033.78|22913.78|295
1634614800000|2021-10-19 03:40:00|23042.78|22922.78|23000.49|22880.49|23057.11|22937.11|23000.49|22880.49|299
1634615100000|2021-10-19 03:45:00|22998.86|22878.86|22985.21|22865.21|22999.68|22879.68|22941.65|22821.65|299
1634615400000|2021-10-19 03:50:00|22984.28|22864.28|23018.95|22898.95|23019.19|22899.19|22984.28|22864.28|291
1634615700000|2021-10-19 03:55:00|23019.11|22899.11|23048.57|22928.57|23060.63|22940.63|23004.04|22884.04|293
1634616000000|2021-10-19 04:00:00|23047.73|22927.73|23044.25|22924.25|23073.27|22953.27|23036.65|22916.65|297
1634616300000|2021-10-19 04:05:00|23044.64|22924.64|23027.03|22907.03|23049.82|22929.82|23026.9|22906.9|292
1634616600000|2021-10-19 04:10:00|23025.79|22905.79|23013.66|22893.66|23031.93|22911.93|23012.2|22892.2|282
1634616900000|2021-10-19 04:15:00|23013.69|22893.69|23030.54|22910.54|23041.88|22921.88|23013.05|22893.05|288
1634617200000|2021-10-19 04:20:00|23030.62|22910.62|23060.29|22940.29|23062.89|22942.89|23029.15|22909.15|286
1634617500000|2021-10-19 04:25:00|23060.54|22940.54|23089.31|22969.31|23091.32|22971.32|23059.2|22939.2|286
1634617800000|2021-10-19 04:30:00|23089.15|22969.15|23060.88|22940.88|23091.49|22971.49|23057.63|22937.63|294
1634618100000|2021-10-19 04:35:00|23060.85|22940.85|23059.46|22939.46|23073.4|22953.4|23059.46|22939.46|288
1634618400000|2021-10-19 04:40:00|23058.92|22938.92|23051.75|22931.75|23058.92|22938.92|23039.96|22919.96|289
1634618700000|2021-10-19 04:45:00|23051.44|22931.44|22993.55|22873.55|23054.88|22934.88|22993.22|22873.22|293
1634619000000|2021-10-19 04:50:00|22993.41|22873.41|22967.12|22847.12|22997.66|22877.66|22954.99|22834.99|288
1634619300000|2021-10-19 04:55:00|22967.34|22847.34|22957.4|22837.4|22989.61|22869.61|22956.99|22836.99|274
1634619600000|2021-10-19 05:00:00|22957.46|22837.46|22950.17|22830.17|22980.85|22860.85|22950.17|22830.17|291
1634619900000|2021-10-19 05:05:00|22949.75|22829.75|22916.85|22796.85|22949.87|22829.87|22909.11|22789.11|288
1634620200000|2021-10-19 05:10:00|22916.99|22796.99|22946.22|22826.22|22946.99|22826.99|22908.28|22788.28|282
1634620500000|2021-10-19 05:15:00|22945.8|22825.8|22925.33|22805.33|22954.06|22834.06|22924.24|22804.24|289
1634620800000|2021-10-19 05:20:00|22925.13|22805.13|22927.37|22807.37|22934.65|22814.65|22922.21|22802.21|275
1634621100000|2021-10-19 05:25:00|22928.17|22808.17|22913.41|22793.41|22938.02|22818.02|22905.57|22785.57|284
1634621400000|2021-10-19 05:30:00|22913.06|22793.06|22931.95|22811.95|22939.8|22819.8|22912.53|22792.53|289
1634621700000|2021-10-19 05:35:00|22931.42|22811.42|22954.36|22834.36|22954.66|22834.66|22930.82|22810.82|281
1634622000000|2021-10-19 05:40:00|22954.48|22834.48|22931.09|22811.09|22968.35|22848.35|22927.21|22807.21|283
1634622300000|2021-10-19 05:45:00|22931.48|22811.48|22982.52|22862.52|22982.52|22862.52|22931.23|22811.23|286
1634622600000|2021-10-19 05:50:00|22982.28|22862.28|22977.32|22857.32|22990.64|22870.64|22974.68|22854.68|276
1634622900000|2021-10-19 05:55:00|22977.61|22857.61|22943.65|22823.65|22978.17|22858.17|22943.65|22823.65|279
1634623200000|2021-10-19 06:00:00|22942.87|22822.87|22958.25|22838.25|22970.98|22850.98|22940.13|22820.13|273
1634623500000|2021-10-19 06:05:00|22957.67|22837.67|22887.22|22767.22|22957.67|22837.67|22886.34|22766.34|277
1634623800000|2021-10-19 06:10:00|22887.2|22767.2|22851.86|22731.86|22894.13|22774.13|22848.33|22728.33|287
1634624100000|2021-10-19 06:15:00|22853.61|22733.61|22847.84|22727.84|22860.29|22740.29|22846.6|22726.6|290
1634624400000|2021-10-19 06:20:00|22846.45|22726.45|22885.46|22765.46|22886.39|22766.39|22844.27|22724.27|277
1634624700000|2021-10-19 06:25:00|22885.5|22765.5|22896.9|22776.9|22897.5|22777.5|22873.47|22753.47|264
1634625000000|2021-10-19 06:30:00|22897.2|22777.2|22864.21|22744.21|22901.42|22781.42|22860.95|22740.95|278
1634625300000|2021-10-19 06:35:00|22865.46|22745.46|22793.59|22673.59|22866.09|22746.09|22792.3|22672.3|296
1634625600000|2021-10-19 06:40:00|22792.51|22672.51|22797.01|22677.01|22827.09|22707.09|22774.34|22654.34|296
1634625900000|2021-10-19 06:45:00|22797.47|22677.47|22816.18|22696.18|22818.55|22698.55|22795.79|22675.79|288
1634626200000|2021-10-19 06:50:00|22815.73|22695.73|22781.92|22661.92|22817.97|22697.97|22763.6|22643.6|292
1634626500000|2021-10-19 06:55:00|22782.21|22662.21|22789.16|22669.16|22790.78|22670.78|22778.29|22658.29|285
1634626800000|2021-10-19 07:00:00|22789.34|22669.34|22758.28|22638.28|22806.35|22686.35|22735.59|22615.59|294
1634627100000|2021-10-19 07:05:00|22758.81|22638.81|22784.17|22664.17|22796.15|22676.15|22755.61|22635.61|285
1634627400000|2021-10-19 07:10:00|22784.35|22664.35|22795.03|22675.03|22800.14|22680.14|22782.9|22662.9|265
1634627700000|2021-10-19 07:15:00|22794.83|22674.83|22780.35|22660.35|22809.86|22689.86|22777.51|22657.51|281
1634628000000|2021-10-19 07:20:00|22779.94|22659.94|22803.72|22683.72|22812.14|22692.14|22778.3|22658.3|279
1634628300000|2021-10-19 07:25:00|22802.8|22682.8|22844.98|22724.98|22850.43|22730.43|22795.73|22675.73|285
1634628600000|2021-10-19 07:30:00|22844.63|22724.63|22843.42|22723.42|22850.03|22730.03|22828.39|22708.39|283
1634628900000|2021-10-19 07:35:00|22843|22723|22824.23|22704.23|22843.64|22723.64|22824.07|22704.07|277
1634629200000|2021-10-19 07:40:00|22823.09|22703.09|22825.09|22705.09|22829.27|22709.27|22816.22|22696.22|274
1634629500000|2021-10-19 07:45:00|22826.32|22706.32|22856.76|22736.76|22857.59|22737.59|22816.97|22696.97|283
1634629800000|2021-10-19 07:50:00|22857.11|22737.11|22873.29|22753.29|22880.18|22760.18|22857.11|22737.11|283
1634630100000|2021-10-19 07:55:00|22873.62|22753.62|22892.01|22772.01|22894.93|22774.93|22873.15|22753.15|274
1634630400000|2021-10-19 08:00:00|22891.95|22771.95|22873.58|22753.58|22893.64|22773.64|22869.48|22749.48|285
1634630700000|2021-10-19 08:05:00|22874.8|22754.8|22835.94|22715.94|22877.54|22757.54|22832.78|22712.78|286
1634631000000|2021-10-19 08:10:00|22836.79|22716.79|22784.88|22664.88|22836.93|22716.93|22784.88|22664.88|289
1634631300000|2021-10-19 08:15:00|22784.5|22664.5|22785.31|22665.31|22794.66|22674.66|22783.58|22663.58|282
1634631600000|2021-10-19 08:20:00|22785.28|22665.28|22779.76|22659.76|22788.75|22668.75|22778.04|22658.04|272
1634631900000|2021-10-19 08:25:00|22779.21|22659.21|22797.04|22677.04|22809.79|22689.79|22779.21|22659.21|288
1634632200000|2021-10-19 08:30:00|22796.93|22676.93|22786.96|22666.96|22797.26|22677.26|22782.69|22662.69|278
1634632500000|2021-10-19 08:35:00|22786.67|22666.67|22712.51|22592.51|22787.08|22667.08|22701.63|22581.63|294
1634632800000|2021-10-19 08:40:00|22712.79|22592.79|22728.44|22608.44|22730.18|22610.18|22686.07|22566.07|292
1634633100000|2021-10-19 08:45:00|22728.25|22608.25|22782.45|22662.45|22782.45|22662.45|22727.44|22607.44|291
1634633400000|2021-10-19 08:50:00|22784.23|22664.23|22819.09|22699.09|22825.92|22705.92|22783.74|22663.74|290
1634633700000|2021-10-19 08:55:00|22819.23|22699.23|22875.34|22755.34|22875.37|22755.37|22810.18|22690.18|279
1634634000000|2021-10-19 09:00:00|22875.71|22755.71|22888.65|22768.65|22894.44|22774.44|22874.41|22754.41|278
1634634300000|2021-10-19 09:05:00|22888.58|22768.58|22837.74|22717.74|22889.63|22769.63|22837.53|22717.53|287
1634634600000|2021-10-19 09:10:00|22835.39|22715.39|22730.24|22610.24|22836.64|22716.64|22727.62|22607.62|298
1634634900000|2021-10-19 09:15:00|22729.46|22609.46|22735.63|22615.63|22770.78|22650.78|22728.91|22608.91|296
1634635200000|2021-10-19 09:20:00|22734.68|22614.68|22734.49|22614.49|22735.84|22615.84|22719.58|22599.58|283
1634635500000|2021-10-19 09:25:00|22734.61|22614.61|22763.76|22643.76|22767.37|22647.37|22734.58|22614.58|289
1634635800000|2021-10-19 09:30:00|22763.71|22643.71|22778.85|22658.85|22785.45|22665.45|22752.94|22632.94|287
1634636100000|2021-10-19 09:35:00|22780.2|22660.2|22804.48|22684.48|22807.46|22687.46|22780.07|22660.07|277
1634636400000|2021-10-19 09:40:00|22803.12|22683.12|22773.41|22653.41|22803.18|22683.18|22773.18|22653.18|290
1634636700000|2021-10-19 09:45:00|22773.26|22653.26|22804.11|22684.11|22805.84|22685.84|22770.06|22650.06|289
1634637000000|2021-10-19 09:50:00|22803.75|22683.75|22769.12|22649.12|22818.64|22698.64|22768.42|22648.42|288
1634637300000|2021-10-19 09:55:00|22768.14|22648.14|22776.76|22656.76|22776.76|22656.76|22744.51|22624.51|292
1634637600000|2021-10-19 10:00:00|22776.63|22656.63|22804.72|22684.72|22810.78|22690.78|22774.19|22654.19|291
1634637900000|2021-10-19 10:05:00|22802.18|22682.18|22775.34|22655.34|22802.18|22682.18|22763.78|22643.78|288
1634638200000|2021-10-19 10:10:00|22775.38|22655.38|22808.71|22688.71|22826.46|22706.46|22774.69|22654.69|288
1634638500000|2021-10-19 10:15:00|22808.28|22688.28|22837.62|22717.62|22838.44|22718.44|22799.61|22679.61|290
1634638800000|2021-10-19 10:20:00|22837.13|22717.13|22809.98|22689.98|22844.56|22724.56|22807.77|22687.77|291
1634639100000|2021-10-19 10:25:00|22810.13|22690.13|22804.77|22684.77|22815.59|22695.59|22799.51|22679.51|287
1634639400000|2021-10-19 10:30:00|22804.78|22684.78|22819.06|22699.06|22828.99|22708.99|22785.18|22665.18|293
1634639700000|2021-10-19 10:35:00|22819.09|22699.09|22786.99|22666.99|22822.1|22702.1|22786.84|22666.84|281
1634640000000|2021-10-19 10:40:00|22786.92|22666.92|22792.91|22672.91|22801.18|22681.18|22783.58|22663.58|281
1634640300000|2021-10-19 10:45:00|22793.08|22673.08|22740.1|22620.1|22793.08|22673.08|22739.99|22619.99|290
1634640600000|2021-10-19 10:50:00|22740.19|22620.19|22777.81|22657.81|22777.81|22657.81|22738.95|22618.95|290
1634640900000|2021-10-19 10:55:00|22777.89|22657.89|22791.54|22671.54|22792.86|22672.86|22775.59|22655.59|285
1634641200000|2021-10-19 11:00:00|22791.52|22671.52|22789.37|22669.37|22791.78|22671.78|22772.79|22652.79|277
1634641500000|2021-10-19 11:05:00|22789.29|22669.29|22815.36|22695.36|22816.88|22696.88|22789.29|22669.29|273
1634641800000|2021-10-19 11:10:00|22815.43|22695.43|22758.72|22638.72|22815.91|22695.91|22757.76|22637.76|276
1634642100000|2021-10-19 11:15:00|22759.56|22639.56|22770.62|22650.62|22781.55|22661.55|22759.56|22639.56|291
1634642400000|2021-10-19 11:20:00|22771.86|22651.86|22794.93|22674.93|22794.93|22674.93|22765.81|22645.81|280
1634642700000|2021-10-19 11:25:00|22794.61|22674.61|22799.45|22679.45|22802.33|22682.33|22776.21|22656.21|285
1634643000000|2021-10-19 11:30:00|22799.58|22679.58|22849.82|22729.82|22850.55|22730.55|22792.1|22672.1|284
1634643300000|2021-10-19 11:35:00|22849.76|22729.76|22861.28|22741.28|22879.89|22759.89|22849.42|22729.42|293
1634643600000|2021-10-19 11:40:00|22861.24|22741.24|22867.64|22747.64|22872.65|22752.65|22851.27|22731.27|284
1634643900000|2021-10-19 11:45:00|22867.7|22747.7|22842.44|22722.44|22869.76|22749.76|22842.41|22722.41|280
1634644200000|2021-10-19 11:50:00|22843.33|22723.33|22827.55|22707.55|22844.1|22724.1|22812.25|22692.25|286
1634644500000|2021-10-19 11:55:00|22827.27|22707.27|22804.56|22684.56|22842.94|22722.94|22804.13|22684.13|283
1634644800000|2021-10-19 12:00:00|22804.04|22684.04|22763.53|22643.53|22804.91|22684.91|22748.35|22628.35|295
1634645100000|2021-10-19 12:05:00|22763.63|22643.63|22800.72|22680.72|22808.21|22688.21|22762.48|22642.48|294
1634645400000|2021-10-19 12:10:00|22800.83|22680.83|22831.85|22711.85|22831.85|22711.85|22800.13|22680.13|292
1634645700000|2021-10-19 12:15:00|22831.84|22711.84|22841.64|22721.64|22845.01|22725.01|22831.3|22711.3|289
1634646000000|2021-10-19 12:20:00|22841.51|22721.51|22863.09|22743.09|22863.14|22743.14|22835.64|22715.64|290
1634646300000|2021-10-19 12:25:00|22863.21|22743.21|22807.16|22687.16|22863.21|22743.21|22806.93|22686.93|282
1634646600000|2021-10-19 12:30:00|22806.96|22686.96|22833.37|22713.37|22833.37|22713.37|22800.34|22680.34|290
1634646900000|2021-10-19 12:35:00|22833.35|22713.35|22836.98|22716.98|22849.98|22729.98|22827.77|22707.77|284
1634647200000|2021-10-19 12:40:00|22836.46|22716.46|22878.59|22758.59|22881.73|22761.73|22835.71|22715.71|294
1634647500000|2021-10-19 12:45:00|22878.3|22758.3|22800.03|22680.03|22879.38|22759.38|22799.57|22679.57|296
1634647800000|2021-10-19 12:50:00|22800.08|22680.08|22767.26|22647.26|22807.37|22687.37|22766.07|22646.07|293
1634648100000|2021-10-19 12:55:00|22767.99|22647.99|22803.69|22683.69|22803.78|22683.78|22767.99|22647.99|289
1634648400000|2021-10-19 13:00:00|22803.92|22683.92|22770.08|22650.08|22806.5|22686.5|22756.66|22636.66|295
1634648700000|2021-10-19 13:05:00|22770.1|22650.1|22824.25|22704.25|22824.25|22704.25|22770.1|22650.1|288
1634649000000|2021-10-19 13:10:00|22822.64|22702.64|22832.86|22712.86|22848.73|22728.73|22822.64|22702.64|295
1634649300000|2021-10-19 13:15:00|22833.47|22713.47|22887.66|22767.66|22896.43|22776.43|22831.93|22711.93|298
1634649600000|2021-10-19 13:20:00|22887.55|22767.55|22871.96|22751.96|22917.45|22797.45|22871.84|22751.84|297
1634649900000|2021-10-19 13:25:00|22871.77|22751.77|22855.93|22735.93|22876.79|22756.79|22809.52|22689.52|294
1634650200000|2021-10-19 13:30:00|22855.55|22735.55|23020.91|22900.91|23025.39|22905.39|22831.22|22711.22|298
1634650500000|2021-10-19 13:35:00|23019.27|22899.27|22938.34|22818.34|23068.18|22948.18|22888.6|22768.6|300
1634650800000|2021-10-19 13:40:00|22939.19|22819.19|22836.17|22716.17|22966.88|22846.88|22785.2|22665.2|300
1634651100000|2021-10-19 13:45:00|22833.78|22713.78|22879.29|22759.29|22883.59|22763.59|22822.9|22702.9|300
1634651400000|2021-10-19 13:50:00|22879.81|22759.81|22890.06|22770.06|22948.9|22828.9|22879.23|22759.23|298
1634651700000|2021-10-19 13:55:00|22889.68|22769.68|22827.72|22707.72|22897.83|22777.83|22823.46|22703.46|298
1634652000000|2021-10-19 14:00:00|22827.38|22707.38|22814.87|22694.87|22835.3|22715.3|22781.69|22661.69|297
1634652300000|2021-10-19 14:05:00|22816.31|22696.31|22794.12|22674.12|22834.02|22714.02|22768.37|22648.37|299
1634652600000|2021-10-19 14:10:00|22794.43|22674.43|22769.01|22649.01|22796.96|22676.96|22754.68|22634.68|296
1634652900000|2021-10-19 14:15:00|22768.85|22648.85|22804.23|22684.23|22805.28|22685.28|22750.82|22630.82|295
1634653200000|2021-10-19 14:20:00|22803.68|22683.68|22734.78|22614.78|22803.74|22683.74|22728.36|22608.36|296
1634653500000|2021-10-19 14:25:00|22735.07|22615.07|22545.76|22425.76|22735.07|22615.07|22455.81|22335.81|300
1634653800000|2021-10-19 14:30:00|22545.53|22425.53|22541.09|22421.09|22600.52|22480.52|22500.66|22380.66|298
1634654100000|2021-10-19 14:35:00|22541.57|22421.57|22576.12|22456.12|22580.42|22460.42|22541.36|22421.36|298
1634654400000|2021-10-19 14:40:00|22577.12|22457.12|22634.35|22514.35|22636.39|22516.39|22558.13|22438.13|297
1634654700000|2021-10-19 14:45:00|22634.21|22514.21|22688.89|22568.89|22688.89|22568.89|22634.21|22514.21|299
1634655000000|2021-10-19 14:50:00|22687.57|22567.57|22698.49|22578.49|22703.24|22583.24|22681.77|22561.77|293
1634655300000|2021-10-19 14:55:00|22699.42|22579.42|22764.08|22644.08|22800.76|22680.76|22697.99|22577.99|299
1634655600000|2021-10-19 15:00:00|22764|22644|22786.38|22666.38|22795.57|22675.57|22703.1|22583.1|298
1634655900000|2021-10-19 15:05:00|22786.06|22666.06|22736.42|22616.42|22790.27|22670.27|22736.42|22616.42|297
1634656200000|2021-10-19 15:10:00|22735.73|22615.73|22768.33|22648.33|22781.13|22661.13|22727.76|22607.76|295
1634656500000|2021-10-19 15:15:00|22768.32|22648.32|22794.25|22674.25|22800.32|22680.32|22750.31|22630.31|297
1634656800000|2021-10-19 15:20:00|22792.86|22672.86|22730.07|22610.07|22794.51|22674.51|22719.1|22599.1|298
1634657100000|2021-10-19 15:25:00|22729.92|22609.92|22756.29|22636.29|22766.07|22646.07|22729.92|22609.92|295
1634657400000|2021-10-19 15:30:00|22756.15|22636.15|22745.1|22625.1|22760.62|22640.62|22740.31|22620.31|289
1634657700000|2021-10-19 15:35:00|22745.16|22625.16|22746.98|22626.98|22757.55|22637.55|22743.65|22623.65|291
1634658000000|2021-10-19 15:40:00|22747.05|22627.05|22758.4|22638.4|22761.6|22641.6|22744.78|22624.78|284
1634658300000|2021-10-19 15:45:00|22759.02|22639.02|22726.67|22606.67|22760.86|22640.86|22711.23|22591.23|294
1634658600000|2021-10-19 15:50:00|22726.72|22606.72|22723.21|22603.21|22727.44|22607.44|22707.65|22587.65|290
1634658900000|2021-10-19 15:55:00|22723.05|22603.05|22652.41|22532.41|22724.72|22604.72|22651.93|22531.93|291
1634659200000|2021-10-19 16:00:00|22651.19|22531.19|22661.74|22541.74|22675.49|22555.49|22643.1|22523.1|295
1634659500000|2021-10-19 16:05:00|22662.12|22542.12|22686.37|22566.37|22696.37|22576.37|22657.9|22537.9|281
1634659800000|2021-10-19 16:10:00|22686.5|22566.5|22686.44|22566.44|22712.36|22592.36|22686.44|22566.44|289
1634660100000|2021-10-19 16:15:00|22687.43|22567.43|22716.47|22596.47|22716.62|22596.62|22678.58|22558.58|282
1634660400000|2021-10-19 16:20:00|22715.66|22595.66|22727.52|22607.52|22731.01|22611.01|22715.35|22595.35|286
1634660700000|2021-10-19 16:25:00|22728.03|22608.03|22724.58|22604.58|22730.45|22610.45|22711.35|22591.35|290
1634661000000|2021-10-19 16:30:00|22724.97|22604.97|22697.11|22577.11|22725.07|22605.07|22697.11|22577.11|287
1634661300000|2021-10-19 16:35:00|22697.33|22577.33|22716.5|22596.5|22716.64|22596.64|22691.74|22571.74|274
1634661600000|2021-10-19 16:40:00|22716.19|22596.19|22738.16|22618.16|22773.29|22653.29|22716.19|22596.19|298
1634661900000|2021-10-19 16:45:00|22737.87|22617.87|22775.92|22655.92|22783.24|22663.24|22736.36|22616.36|293
1634662200000|2021-10-19 16:50:00|22775.65|22655.65|22757.09|22637.09|22783.01|22663.01|22753.49|22633.49|295
1634662500000|2021-10-19 16:55:00|22756.98|22636.98|22790.72|22670.72|22795.41|22675.41|22753.93|22633.93|293
1634662800000|2021-10-19 17:00:00|22792.36|22672.36|22793.66|22673.66|22845.83|22725.83|22792.06|22672.06|300
1634663100000|2021-10-19 17:05:00|22794.24|22674.24|22843.38|22723.38|22844.28|22724.28|22784.85|22664.85|297
1634663400000|2021-10-19 17:10:00|22843.3|22723.3|22867.75|22747.75|22873.74|22753.74|22839.26|22719.26|299
1634663700000|2021-10-19 17:15:00|22867.74|22747.74|22858.63|22738.63|22883.95|22763.95|22847.3|22727.3|296
1634664000000|2021-10-19 17:20:00|22860.01|22740.01|22857.61|22737.61|22867.3|22747.3|22851.33|22731.33|295
1634664300000|2021-10-19 17:25:00|22857.94|22737.94|22850.59|22730.59|22860.72|22740.72|22848.75|22728.75|293
1634664600000|2021-10-19 17:30:00|22850.82|22730.82|22865.2|22745.2|22867.49|22747.49|22836.7|22716.7|291
1634664900000|2021-10-19 17:35:00|22865.19|22745.19|22858.08|22738.08|22865.75|22745.75|22850.82|22730.82|289
1634665200000|2021-10-19 17:40:00|22859.23|22739.23|22855.36|22735.36|22860.79|22740.79|22846.77|22726.77|297
1634665500000|2021-10-19 17:45:00|22854.21|22734.21|22866.71|22746.71|22880.63|22760.63|22848.62|22728.62|296
1634665800000|2021-10-19 17:50:00|22865.96|22745.96|22854.67|22734.67|22865.96|22745.96|22827.35|22707.35|298
1634666100000|2021-10-19 17:55:00|22856.02|22736.02|22873.19|22753.19|22882.39|22762.39|22856.02|22736.02|297
1634666400000|2021-10-19 18:00:00|22873.53|22753.53|22822.43|22702.43|22874.66|22754.66|22814.17|22694.17|299
1634666700000|2021-10-19 18:05:00|22821.95|22701.95|22804.43|22684.43|22821.95|22701.95|22797.04|22677.04|299
1634667000000|2021-10-19 18:10:00|22804.44|22684.44|22816.97|22696.97|22826.83|22706.83|22803.6|22683.6|292
1634667300000|2021-10-19 18:15:00|22815.98|22695.98|22833.24|22713.24|22843.13|22723.13|22807.65|22687.65|295
1634667600000|2021-10-19 18:20:00|22834.91|22714.91|22849.76|22729.76|22853.6|22733.6|22834.11|22714.11|294
1634667900000|2021-10-19 18:25:00|22851.84|22731.84|22850.62|22730.62|22859.9|22739.9|22845.36|22725.36|294
1634668200000|2021-10-19 18:30:00|22850.56|22730.56|22801.51|22681.51|22866.75|22746.75|22799.96|22679.96|294
1634668500000|2021-10-19 18:35:00|22801.86|22681.86|22856.29|22736.29|22872.28|22752.28|22799.42|22679.42|298
1634668800000|2021-10-19 18:40:00|22856.78|22736.78|22875.94|22755.94|22877.05|22757.05|22834.65|22714.65|298
1634669100000|2021-10-19 18:45:00|22876.01|22756.01|22859.49|22739.49|22880.23|22760.23|22858.61|22738.61|299
1634669400000|2021-10-19 18:50:00|22859.4|22739.4|22854.38|22734.38|22864.34|22744.34|22844.27|22724.27|295
1634669700000|2021-10-19 18:55:00|22854.84|22734.84|22834.5|22714.5|22855.35|22735.35|22834.5|22714.5|294
1634670000000|2021-10-19 19:00:00|22834.35|22714.35|22863.73|22743.73|22866.11|22746.11|22834.35|22714.35|291
1634670300000|2021-10-19 19:05:00|22864.06|22744.06|22854.49|22734.49|22879.6|22759.6|22832.52|22712.52|298
1634670600000|2021-10-19 19:10:00|22854.28|22734.28|22873.98|22753.98|22874.19|22754.19|22830.44|22710.44|296
1634670900000|2021-10-19 19:15:00|22873.96|22753.96|22882.34|22762.34|22890.28|22770.28|22866.17|22746.17|296
1634671200000|2021-10-19 19:20:00|22881.98|22761.98|22889.54|22769.54|22911.78|22791.78|22877.52|22757.52|296
1634671500000|2021-10-19 19:25:00|22889.41|22769.41|22917.14|22797.14|22918.19|22798.19|22881.57|22761.57|297
1634671800000|2021-10-19 19:30:00|22917.95|22797.95|22914.05|22794.05|22941.91|22821.91|22858.79|22738.79|300
1634672100000|2021-10-19 19:35:00|22914.58|22794.58|22885.43|22765.43|22917.18|22797.18|22885.43|22765.43|295
1634672400000|2021-10-19 19:40:00|22883.7|22763.7|22874.76|22754.76|22908.7|22788.7|22873.91|22753.91|298
1634672700000|2021-10-19 19:45:00|22874.51|22754.51|22879.71|22759.71|22887.6|22767.6|22865.21|22745.21|296
1634673000000|2021-10-19 19:50:00|22880.48|22760.48|22880.41|22760.41|22892.72|22772.72|22875.95|22755.95|298
1634673300000|2021-10-19 19:55:00|22880.46|22760.46|22905.74|22785.74|22913.71|22793.71|22866.43|22746.43|299
1634673600000|2021-10-19 20:00:00|22905.71|22785.71|22840.4|22720.4|22911.74|22791.74|22820.18|22700.18|299
1634673900000|2021-10-19 20:05:00|22841.33|22721.33|22892.63|22772.63|22897.04|22777.04|22841.33|22721.33|300
1634674200000|2021-10-19 20:10:00|22893.77|22773.77|22926.3|22806.3|22929.48|22809.48|22893.77|22773.77|299
1634674500000|2021-10-19 20:15:00|22927.54|22807.54|22884.67|22764.67|22934.8|22814.8|22884.43|22764.43|298
1634674800000|2021-10-19 20:20:00|22885.02|22765.02|22883.44|22763.44|22898.57|22778.57|22882.17|22762.17|298
1634675100000|2021-10-19 20:25:00|22882.65|22762.65|22883.25|22763.25|22886.22|22766.22|22862.96|22742.96|297
1634675400000|2021-10-19 20:30:00|22884.53|22764.53|22899.77|22779.77|22907.09|22787.09|22882.16|22762.16|294
1634675700000|2021-10-19 20:35:00|22899.7|22779.7|22894.85|22774.85|22917.05|22797.05|22892.23|22772.23|296
1634676000000|2021-10-19 20:40:00|22893.09|22773.09|22876.72|22756.72|22898.28|22778.28|22866.1|22746.1|298
1634676300000|2021-10-19 20:45:00|22876.24|22756.24|22879.39|22759.39|22887.63|22767.63|22873.63|22753.63|293
1634676600000|2021-10-19 20:50:00|22879.31|22759.31|22873.09|22753.09|22883.43|22763.43|22860.84|22740.84|292
1634676900000|2021-10-19 20:55:00|22873.13|22753.13|22849.21|22729.21|22876.22|22756.22|22847.15|22727.15|294
1634677200000|2021-10-19 21:00:00|22849.5|22729.5|22887.08|22767.08|22887.08|22767.08|22817.52|22697.52|300
1634677500000|2021-10-19 21:05:00|22887.77|22767.77|22918.59|22798.59|22923.22|22803.22|22887.77|22767.77|295
1634677800000|2021-10-19 21:10:00|22918.53|22798.53|22902.26|22782.26|22920.4|22800.4|22892.81|22772.81|297
1634678100000|2021-10-19 21:15:00|22901.69|22781.69|22830.95|22710.95|22902.07|22782.07|22820.57|22700.57|299
1634678400000|2021-10-19 21:20:00|22831|22711|22845.63|22725.63|22846.64|22726.64|22831|22711|295
1634678700000|2021-10-19 21:25:00|22845.8|22725.8|22853.96|22733.96|22856.84|22736.84|22842.97|22722.97|293
1634679000000|2021-10-19 21:30:00|22853.7|22733.7|22894.93|22774.93|22903.02|22783.02|22853.09|22733.09|295
1634679300000|2021-10-19 21:35:00|22895.03|22775.03|22912.15|22792.15|22913.3|22793.3|22890.11|22770.11|294
1634679600000|2021-10-19 21:40:00|22912.16|22792.16|22933.61|22813.61|22938.36|22818.36|22911.98|22791.98|292
1634679900000|2021-10-19 21:45:00|22933.48|22813.48|22935.85|22815.85|22935.85|22815.85|22924.73|22804.73|291
1634680200000|2021-10-19 21:50:00|22935.71|22815.71|22903.08|22783.08|22936.93|22816.93|22891.18|22771.18|295
1634680500000|2021-10-19 21:55:00|22902.55|22782.55|22914.8|22794.8|22927.42|22807.42|22902.55|22782.55|289
1634680800000|2021-10-19 22:00:00|22915.67|22795.67|22928.79|22808.79|22946.17|22826.17|22912.97|22792.97|297
1634681100000|2021-10-19 22:05:00|22928.69|22808.69|22956.37|22836.37|22962.97|22842.97|22928.69|22808.69|295
1634681400000|2021-10-19 22:10:00|22956.56|22836.56|22984.25|22864.25|22984.92|22864.92|22955.9|22835.9|300
1634681700000|2021-10-19 22:15:00|22984.57|22864.57|22995.41|22875.41|23003.01|22883.01|22978.21|22858.21|299
1634682000000|2021-10-19 22:20:00|22995.67|22875.67|23017.53|22897.53|23023.78|22903.78|22974.53|22854.53|300
1634682300000|2021-10-19 22:25:00|23017.69|22897.69|23004.53|22884.53|23028.56|22908.56|22993.04|22873.04|298
1634682600000|2021-10-19 22:30:00|23003.89|22883.89|22999.42|22879.42|23024.39|22904.39|22995.22|22875.22|297
1634682900000|2021-10-19 22:35:00|22999.52|22879.52|22983.11|22863.11|22999.61|22879.61|22975|22855|290
1634683200000|2021-10-19 22:40:00|22983.12|22863.12|23026.55|22906.55|23031.86|22911.86|22964.54|22844.54|298
1634683500000|2021-10-19 22:45:00|23027.16|22907.16|23026.77|22906.77|23077.03|22957.03|23017.58|22897.58|297
1634683800000|2021-10-19 22:50:00|23026.95|22906.95|23041.65|22921.65|23048.87|22928.87|23025.3|22905.3|298
1634684100000|2021-10-19 22:55:00|23042.99|22922.99|23073.56|22953.56|23083.44|22963.44|23041.08|22921.08|295
1634684400000|2021-10-19 23:00:00|23073.43|22953.43|23061.08|22941.08|23087.58|22967.58|23060.28|22940.28|295
1634684700000|2021-10-19 23:05:00|23061.17|22941.17|23083.4|22963.4|23086.26|22966.26|23053.61|22933.61|292
1634685000000|2021-10-19 23:10:00|23081.09|22961.09|23083.12|22963.12|23093.64|22973.64|23077.46|22957.46|295
1634685300000|2021-10-19 23:15:00|23082.96|22962.96|23075|22955|23086.51|22966.51|23063.26|22943.26|292
1634685600000|2021-10-19 23:20:00|23075.67|22955.67|23078.1|22958.1|23084.65|22964.65|23071.94|22951.94|292
1634685900000|2021-10-19 23:25:00|23077.25|22957.25|23088.71|22968.71|23102.22|22982.22|23075.21|22955.21|294
1634686200000|2021-10-19 23:30:00|23090.15|22970.15|23079.09|22959.09|23101.33|22981.33|23074.91|22954.91|295
1634686500000|2021-10-19 23:35:00|23078.7|22958.7|23086.23|22966.23|23101.14|22981.14|23077.57|22957.57|296
1634686800000|2021-10-19 23:40:00|23087.07|22967.07|23121|23001|23126.61|23006.61|23087.05|22967.05|296
1634687100000|2021-10-19 23:45:00|23120.55|23000.55|23130.85|23010.85|23138.66|23018.66|23094.24|22974.24|295
1634687400000|2021-10-19 23:50:00|23131.46|23011.46|23101.99|22981.99|23133.29|23013.29|23094.3|22974.3|296
1634687700000|2021-10-19 23:55:00|23102.26|22982.26|23099.9|22979.9|23111.12|22991.12|23092.26|22972.26|290
1634688000000|2021-10-20 00:00:00|23099.25|22979.25|23103.09|22983.09|23140.98|23020.98|23099.06|22979.06|299
1634688300000|2021-10-20 00:05:00|23103.5|22983.5|23069.42|22949.42|23103.84|22983.84|23067.61|22947.61|299
1634688600000|2021-10-20 00:10:00|23069.62|22949.62|23084.69|22964.69|23086.18|22966.18|23068.5|22948.5|286
1634688900000|2021-10-20 00:15:00|23086.42|22966.42|23064.12|22944.12|23094.6|22974.6|23063.66|22943.66|296
1634689200000|2021-10-20 00:20:00|23063.71|22943.71|23045.01|22925.01|23066.9|22946.9|23045.01|22925.01|282
1634689500000|2021-10-20 00:25:00|23045.5|22925.5|22990.46|22870.46|23045.5|22925.5|22990.36|22870.36|293
1634689800000|2021-10-20 00:30:00|22990.6|22870.6|22998.16|22878.16|23007.36|22887.36|22990.23|22870.23|291
1634690100000|2021-10-20 00:35:00|22998.2|22878.2|23007.97|22887.97|23025.73|22905.73|22990.91|22870.91|294
1634690400000|2021-10-20 00:40:00|23008.02|22888.02|23006.57|22886.57|23009.7|22889.7|22983.12|22863.12|293
1634690700000|2021-10-20 00:45:00|23006.49|22886.49|23026.5|22906.5|23028.21|22908.21|23005.71|22885.71|289
1634691000000|2021-10-20 00:50:00|23026.53|22906.53|23011.72|22891.72|23029.98|22909.98|23011.41|22891.41|288
1634691300000|2021-10-20 00:55:00|23011.51|22891.51|23018.22|22898.22|23040.43|22920.43|23009.52|22889.52|292
1634691600000|2021-10-20 01:00:00|23018.04|22898.04|22965.78|22845.78|23018.04|22898.04|22958.18|22838.18|292
1634691900000|2021-10-20 01:05:00|22970|22850|23010.06|22890.06|23010.91|22890.91|22966.79|22846.79|294
1634692200000|2021-10-20 01:10:00|23010.03|22890.03|23059.55|22939.55|23060.06|22940.06|23009.88|22889.88|290
1634692500000|2021-10-20 01:15:00|23062.82|22942.82|23056.71|22936.71|23084.53|22964.53|23054.13|22934.13|290
1634692800000|2021-10-20 01:20:00|23056.5|22936.5|23095.71|22975.71|23095.71|22975.71|23055.34|22935.34|295
1634693100000|2021-10-20 01:25:00|23095.89|22975.89|23091.13|22971.13|23101.03|22981.03|23090.02|22970.02|291
1634693400000|2021-10-20 01:30:00|23091.02|22971.02|23104.84|22984.84|23111.51|22991.51|23085.2|22965.2|289
1634693700000|2021-10-20 01:35:00|23105.37|22985.37|23042.83|22922.83|23107.36|22987.36|23042.83|22922.83|296
1634694000000|2021-10-20 01:40:00|23042.25|22922.25|23027.02|22907.02|23044.33|22924.33|23026.48|22906.48|287
1634694300000|2021-10-20 01:45:00|23027.38|22907.38|22987.69|22867.69|23027.38|22907.38|22986.89|22866.89|287
1634694600000|2021-10-20 01:50:00|22987.81|22867.81|22956.08|22836.08|22991.27|22871.27|22955.23|22835.23|287
1634694900000|2021-10-20 01:55:00|22956.09|22836.09|22965.69|22845.69|22972.05|22852.05|22955.51|22835.51|279
1634695200000|2021-10-20 02:00:00|22965.66|22845.66|22977.2|22857.2|22998.37|22878.37|22965.66|22845.66|289
1634695500000|2021-10-20 02:05:00|22977.49|22857.49|22970.76|22850.76|22989.63|22869.63|22970.76|22850.76|281
1634695800000|2021-10-20 02:10:00|22971.48|22851.48|22973.76|22853.76|22978.86|22858.86|22971.28|22851.28|283
1634696100000|2021-10-20 02:15:00|22973.89|22853.89|22938.77|22818.77|22981.59|22861.59|22936.57|22816.57|293
1634696400000|2021-10-20 02:20:00|22938.94|22818.94|22962.39|22842.39|22962.46|22842.46|22938.88|22818.88|282
1634696700000|2021-10-20 02:25:00|22962.54|22842.54|22968.56|22848.56|22979.1|22859.1|22961.46|22841.46|276
1634697000000|2021-10-20 02:30:00|22968.38|22848.38|22963.84|22843.84|22971.14|22851.14|22954.27|22834.27|293
1634697300000|2021-10-20 02:35:00|22963.63|22843.63|22978.47|22858.47|22985.77|22865.77|22955.25|22835.25|291
1634697600000|2021-10-20 02:40:00|22978.69|22858.69|22939.67|22819.67|22981.59|22861.59|22939.67|22819.67|281
1634697900000|2021-10-20 02:45:00|22940.14|22820.14|22929.65|22809.65|22943.89|22823.89|22929.48|22809.48|284
1634698200000|2021-10-20 02:50:00|22929.44|22809.44|22948.36|22828.36|22975.19|22855.19|22929.42|22809.42|284
1634698500000|2021-10-20 02:55:00|22947.18|22827.18|22944.14|22824.14|22963.81|22843.81|22943.93|22823.93|286
1634698800000|2021-10-20 03:00:00|22944.03|22824.03|22943.25|22823.25|22955.88|22835.88|22941.23|22821.23|291
1634699100000|2021-10-20 03:05:00|22943.41|22823.41|22967.09|22847.09|22967.09|22847.09|22943.31|22823.31|288
1634699400000|2021-10-20 03:10:00|22966.2|22846.2|22990.35|22870.35|22994.37|22874.37|22965.03|22845.03|282
1634699700000|2021-10-20 03:15:00|22990.31|22870.31|23000.75|22880.75|23001.63|22881.63|22978.77|22858.77|292
1634700000000|2021-10-20 03:20:00|23001.84|22881.84|22986.63|22866.63|23014.73|22894.73|22981.5|22861.5|282
1634700300000|2021-10-20 03:25:00|22987.67|22867.67|22985.02|22865.02|22994.09|22874.09|22975.61|22855.61|280
1634700600000|2021-10-20 03:30:00|22984.54|22864.54|22959.91|22839.91|22988.3|22868.3|22959.39|22839.39|292
1634700900000|2021-10-20 03:35:00|22959.96|22839.96|22970.97|22850.97|22972.1|22852.1|22954.8|22834.8|287
1634701200000|2021-10-20 03:40:00|22970.67|22850.67|22972.16|22852.16|22975.42|22855.42|22964.94|22844.94|271
1634701500000|2021-10-20 03:45:00|22972.23|22852.23|22971.6|22851.6|22981.33|22861.33|22969.81|22849.81|279
1634701800000|2021-10-20 03:50:00|22971.33|22851.33|22949.82|22829.82|22973.38|22853.38|22948.88|22828.88|276
1634702100000|2021-10-20 03:55:00|22949.21|22829.21|22927.84|22807.84|22950.57|22830.57|22926.11|22806.11|285
1634702400000|2021-10-20 04:00:00|22927.89|22807.89|22923.45|22803.45|22945.8|22825.8|22923.42|22803.42|286
1634702700000|2021-10-20 04:05:00|22923.11|22803.11|22933.55|22813.55|22933.89|22813.89|22912.82|22792.82|289
1634703000000|2021-10-20 04:10:00|22933.63|22813.63|22953.01|22833.01|22960.06|22840.06|22933.34|22813.34|291
1634703300000|2021-10-20 04:15:00|22952.98|22832.98|22972.2|22852.2|22973.51|22853.51|22952.98|22832.98|282
1634703600000|2021-10-20 04:20:00|22972.21|22852.21|22962.08|22842.08|22975.18|22855.18|22962.08|22842.08|283
1634703900000|2021-10-20 04:25:00|22962.02|22842.02|22946.83|22826.83|22964.35|22844.35|22944.02|22824.02|282
1634704200000|2021-10-20 04:30:00|22946.46|22826.46|22937.31|22817.31|22957.14|22837.14|22937.31|22817.31|285
1634704500000|2021-10-20 04:35:00|22937.11|22817.11|22980|22860|22980.42|22860.42|22937.11|22817.11|283
1634704800000|2021-10-20 04:40:00|22979.92|22859.92|22978.82|22858.82|22980.57|22860.57|22969.58|22849.58|282
1634705100000|2021-10-20 04:45:00|22979.04|22859.04|22986.52|22866.52|22987.86|22867.86|22978.14|22858.14|272
1634705400000|2021-10-20 04:50:00|22986.36|22866.36|22985.46|22865.46|22993.89|22873.89|22983.71|22863.71|277
1634705700000|2021-10-20 04:55:00|22985.37|22865.37|22998.73|22878.73|22999.03|22879.03|22982.45|22862.45|268
1634706000000|2021-10-20 05:00:00|22996.93|22876.93|22980.71|22860.71|23001.35|22881.35|22979.7|22859.7|273
1634706300000|2021-10-20 05:05:00|22980.51|22860.51|23019|22899|23019|22899|22979.03|22859.03|272
1634706600000|2021-10-20 05:10:00|23019.05|22899.05|23017.33|22897.33|23024.02|22904.02|23012.93|22892.93|278
1634706900000|2021-10-20 05:15:00|23018|22898|22988.02|22868.02|23018.26|22898.26|22987.37|22867.37|274
1634707200000|2021-10-20 05:20:00|22987.89|22867.89|22986.32|22866.32|22997.56|22877.56|22982.72|22862.72|284
1634707500000|2021-10-20 05:25:00|22986.84|22866.84|23000.58|22880.58|23003.36|22883.36|22984.23|22864.23|285
1634707800000|2021-10-20 05:30:00|23000.89|22880.89|23007.57|22887.57|23022.98|22902.98|22997.86|22877.86|284
1634708100000|2021-10-20 05:35:00|23007.68|22887.68|22924|22804|23007.8|22887.8|22923.44|22803.44|298
1634708400000|2021-10-20 05:40:00|22924.45|22804.45|22943.84|22823.84|22943.98|22823.98|22921.92|22801.92|287
1634708700000|2021-10-20 05:45:00|22942.36|22822.36|22918.34|22798.34|22942.36|22822.36|22912.6|22792.6|295
1634709000000|2021-10-20 05:50:00|22917.74|22797.74|22904.33|22784.33|22917.74|22797.74|22882.85|22762.85|293
1634709300000|2021-10-20 05:55:00|22904.31|22784.31|22938.6|22818.6|22943.34|22823.34|22904.28|22784.28|291
1634709600000|2021-10-20 06:00:00|22939.27|22819.27|22947.04|22827.04|22952.41|22832.41|22939.27|22819.27|288
1634709900000|2021-10-20 06:05:00|22947.08|22827.08|22968.65|22848.65|22968.88|22848.88|22946.7|22826.7|284
1634710200000|2021-10-20 06:10:00|22970.11|22850.11|22995.45|22875.45|23022.65|22902.65|22967.89|22847.89|293
1634710500000|2021-10-20 06:15:00|22995.09|22875.09|22991.19|22871.19|22997|22877|22989.73|22869.73|288
1634710800000|2021-10-20 06:20:00|22990.63|22870.63|22978.65|22858.65|22992.18|22872.18|22970.71|22850.71|285
1634711100000|2021-10-20 06:25:00|22978.17|22858.17|22913.36|22793.36|22978.17|22858.17|22912.87|22792.87|285
1634711400000|2021-10-20 06:30:00|22913.3|22793.3|22902.63|22782.63|22921.95|22801.95|22902.01|22782.01|287
1634711700000|2021-10-20 06:35:00|22902.37|22782.37|22933.47|22813.47|22934.46|22814.46|22899.56|22779.56|286
1634712000000|2021-10-20 06:40:00|22933.45|22813.45|22919.77|22799.77|22933.79|22813.79|22918.05|22798.05|278
1634712300000|2021-10-20 06:45:00|22919.16|22799.16|22912.3|22792.3|22921.26|22801.26|22906.94|22786.94|281
1634712600000|2021-10-20 06:50:00|22912.02|22792.02|22908.66|22788.66|22919.91|22799.91|22905.11|22785.11|280
1634712900000|2021-10-20 06:55:00|22909.16|22789.16|22924.8|22804.8|22927.71|22807.71|22908.15|22788.15|279
1634713200000|2021-10-20 07:00:00|22924.43|22804.43|22924.35|22804.35|22928.41|22808.41|22915.39|22795.39|278
1634713500000|2021-10-20 07:05:00|22924.47|22804.47|22955.21|22835.21|22955.78|22835.78|22923.85|22803.85|281
1634713800000|2021-10-20 07:10:00|22954.97|22834.97|22954.54|22834.54|22959.7|22839.7|22954.36|22834.36|275
1634714100000|2021-10-20 07:15:00|22953.18|22833.18|22956.84|22836.84|22959.78|22839.78|22952.73|22832.73|290
1634714400000|2021-10-20 07:20:00|22957.27|22837.27|22971.88|22851.88|22972.94|22852.94|22957.27|22837.27|282
1634714700000|2021-10-20 07:25:00|22972|22852|22990.12|22870.12|22990.12|22870.12|22970.71|22850.71|274
1634715000000|2021-10-20 07:30:00|22989.97|22869.97|22987.56|22867.56|22992.67|22872.67|22980.3|22860.3|280
1634715300000|2021-10-20 07:35:00|22987.43|22867.43|22986.54|22866.54|22992.51|22872.51|22980.5|22860.5|281
1634715600000|2021-10-20 07:40:00|22986.71|22866.71|23002.49|22882.49|23006.21|22886.21|22984.58|22864.58|288
1634715900000|2021-10-20 07:45:00|23002.81|22882.81|22979.7|22859.7|23004.73|22884.73|22979.64|22859.64|285
1634716200000|2021-10-20 07:50:00|22979.65|22859.65|22990.09|22870.09|22992.62|22872.62|22976.54|22856.54|269
1634716500000|2021-10-20 07:55:00|22990.63|22870.63|23012.04|22892.04|23022.47|22902.47|22990.63|22870.63|287
1634716800000|2021-10-20 08:00:00|23012.2|22892.2|23015.48|22895.48|23020.84|22900.84|23011.11|22891.11|286
1634717100000|2021-10-20 08:05:00|23014.45|22894.45|23012.03|22892.03|23018.47|22898.47|23006.3|22886.3|295
1634717400000|2021-10-20 08:10:00|23012.43|22892.43|23009.63|22889.63|23015.19|22895.19|23002.82|22882.82|285
1634717700000|2021-10-20 08:15:00|23009.59|22889.59|23040.43|22920.43|23044.16|22924.16|23009.59|22889.59|293
1634718000000|2021-10-20 08:20:00|23040.12|22920.12|23054.41|22934.41|23057.3|22937.3|23040.12|22920.12|296
1634718300000|2021-10-20 08:25:00|23052.83|22932.83|23032.26|22912.26|23056.08|22936.08|23032.26|22912.26|293
1634718600000|2021-10-20 08:30:00|23032.64|22912.64|23024.19|22904.19|23033.04|22913.04|23018.25|22898.25|293
1634718900000|2021-10-20 08:35:00|23023.97|22903.97|23054.67|22934.67|23056.02|22936.02|23021.84|22901.84|297
1634719200000|2021-10-20 08:40:00|23054.65|22934.65|23033.18|22913.18|23055.22|22935.22|23031.68|22911.68|287
1634719500000|2021-10-20 08:45:00|23033.21|22913.21|23015.86|22895.86|23034.35|22914.35|23008.68|22888.68|297
1634719800000|2021-10-20 08:50:00|23018.26|22898.26|23014.29|22894.29|23028.41|22908.41|23010.06|22890.06|287
1634720100000|2021-10-20 08:55:00|23014.34|22894.34|23006.19|22886.19|23016|22896|22998.85|22878.85|295
1634720400000|2021-10-20 09:00:00|23006.34|22886.34|23005.72|22885.72|23026.5|22906.5|23005.72|22885.72|297
1634720700000|2021-10-20 09:05:00|23005.63|22885.63|23015.16|22895.16|23016.73|22896.73|22978.26|22858.26|290
1634721000000|2021-10-20 09:10:00|23015.28|22895.28|23039.33|22919.33|23041.41|22921.41|23014.77|22894.77|295
1634721300000|2021-10-20 09:15:00|23039.56|22919.56|23055.69|22935.69|23060.86|22940.86|23034.47|22914.47|295
1634721600000|2021-10-20 09:20:00|23055.71|22935.71|23040.8|22920.8|23056.76|22936.76|23034.81|22914.81|285
1634721900000|2021-10-20 09:25:00|23040.83|22920.83|23010.73|22890.73|23040.83|22920.83|23010.59|22890.59|292
1634722200000|2021-10-20 09:30:00|23011.48|22891.48|23006.75|22886.75|23022.37|22902.37|23004.95|22884.95|292
1634722500000|2021-10-20 09:35:00|23007.2|22887.2|23033.43|22913.43|23034.68|22914.68|23004.94|22884.94|277
1634722800000|2021-10-20 09:40:00|23033.73|22913.73|23026.84|22906.84|23037.56|22917.56|23020.97|22900.97|283
1634723100000|2021-10-20 09:45:00|23026.9|22906.9|23018.54|22898.54|23026.9|22906.9|23011.02|22891.02|288
1634723400000|2021-10-20 09:50:00|23018.5|22898.5|23015.5|22895.5|23025.2|22905.2|23014.04|22894.04|276
1634723700000|2021-10-20 09:55:00|23017.39|22897.39|23042.31|22922.31|23046.73|22926.73|23015.59|22895.59|287
1634724000000|2021-10-20 10:00:00|23041.69|22921.69|23025.79|22905.79|23044.89|22924.89|23023.4|22903.4|287
1634724300000|2021-10-20 10:05:00|23026.49|22906.49|23023.68|22903.68|23034.83|22914.83|23023.68|22903.68|286
1634724600000|2021-10-20 10:10:00|23024.14|22904.14|23031.93|22911.93|23033.44|22913.44|23022.78|22902.78|290
1634724900000|2021-10-20 10:15:00|23031.97|22911.97|23033.87|22913.87|23039.14|22919.14|23030.96|22910.96|290
1634725200000|2021-10-20 10:20:00|23033.53|22913.53|23004.18|22884.18|23034.91|22914.91|23004.15|22884.15|289
1634725500000|2021-10-20 10:25:00|23003.87|22883.87|22990.72|22870.72|23010.92|22890.92|22990.72|22870.72|278
1634725800000|2021-10-20 10:30:00|22990.4|22870.4|23034.72|22914.72|23036.12|22916.12|22989.24|22869.24|276
1634726100000|2021-10-20 10:35:00|23034.73|22914.73|23025.29|22905.29|23050.15|22930.15|23023.4|22903.4|294
1634726400000|2021-10-20 10:40:00|23026.47|22906.47|23014.03|22894.03|23026.95|22906.95|22999.04|22879.04|281
1634726700000|2021-10-20 10:45:00|23014.28|22894.28|23012.88|22892.88|23027.22|22907.22|23000.35|22880.35|285
1634727000000|2021-10-20 10:50:00|23012.65|22892.65|23005.29|22885.29|23013.57|22893.57|22986.19|22866.19|283
1634727300000|2021-10-20 10:55:00|23004.71|22884.71|23005.93|22885.93|23012.11|22892.11|23000.97|22880.97|289
1634727600000|2021-10-20 11:00:00|23006.05|22886.05|23002.54|22882.54|23009.31|22889.31|22987.52|22867.52|293
1634727900000|2021-10-20 11:05:00|23002.34|22882.34|23007.06|22887.06|23015.94|22895.94|23002.34|22882.34|283
1634728200000|2021-10-20 11:10:00|23007.07|22887.07|23004.68|22884.68|23018.17|22898.17|23004.52|22884.52|265
1634728500000|2021-10-20 11:15:00|23004.25|22884.25|23032.14|22912.14|23033.22|22913.22|23002.76|22882.76|290
1634728800000|2021-10-20 11:20:00|23032.19|22912.19|23016.66|22896.66|23037.88|22917.88|23015.53|22895.53|278
1634729100000|2021-10-20 11:25:00|23016.42|22896.42|23024.82|22904.82|23029.76|22909.76|23012.78|22892.78|290
1634729400000|2021-10-20 11:30:00|23024.7|22904.7|23057.37|22937.37|23057.37|22937.37|23024.7|22904.7|293
1634729700000|2021-10-20 11:35:00|23057.36|22937.36|23076.57|22956.57|23076.57|22956.57|23053.8|22933.8|287
1634730000000|2021-10-20 11:40:00|23076.54|22956.54|23067.97|22947.97|23077.4|22957.4|23063.27|22943.27|281
1634730300000|2021-10-20 11:45:00|23067.94|22947.94|23069.08|22949.08|23069.75|22949.75|23060.22|22940.22|286
1634730600000|2021-10-20 11:50:00|23069.04|22949.04|23063.79|22943.79|23073.27|22953.27|23062.52|22942.52|292
1634730900000|2021-10-20 11:55:00|23063.53|22943.53|23055.7|22935.7|23064.52|22944.52|23050.92|22930.92|279
1634731200000|2021-10-20 12:00:00|23055.58|22935.58|23096.7|22976.7|23098.12|22978.12|23049.4|22929.4|288
1634731500000|2021-10-20 12:05:00|23096.45|22976.45|23123|23003|23136.24|23016.24|23096.26|22976.26|292
1634731800000|2021-10-20 12:10:00|23123.01|23003.01|23161.9|23041.9|23162.1|23042.1|23115.18|22995.18|296
1634732100000|2021-10-20 12:15:00|23161.92|23041.92|23146.97|23026.97|23170.17|23050.17|23145.94|23025.94|294
1634732400000|2021-10-20 12:20:00|23146.71|23026.71|23173.45|23053.45|23189.73|23069.73|23143.46|23023.46|294
1634732700000|2021-10-20 12:25:00|23172.41|23052.41|23193.67|23073.67|23195.48|23075.48|23171.35|23051.35|295
1634733000000|2021-10-20 12:30:00|23192.58|23072.58|23261.32|23141.32|23265.5|23145.5|23189.08|23069.08|300
1634733300000|2021-10-20 12:35:00|23260.68|23140.68|23295.38|23175.38|23296.15|23176.15|23256.17|23136.17|297
1634733600000|2021-10-20 12:40:00|23295.31|23175.31|23288.72|23168.72|23331.67|23211.67|23288.72|23168.72|297
1634733900000|2021-10-20 12:45:00|23288.63|23168.63|23317.24|23197.24|23318.36|23198.36|23278.7|23158.7|297
1634734200000|2021-10-20 12:50:00|23316.97|23196.97|23301.63|23181.63|23319.03|23199.03|23283.65|23163.65|299
1634734500000|2021-10-20 12:55:00|23301.6|23181.6|23327.59|23207.59|23338.61|23218.61|23300.15|23180.15|294
1634734800000|2021-10-20 13:00:00|23327.65|23207.65|23356.77|23236.77|23365.82|23245.82|23327.65|23207.65|295
1634735100000|2021-10-20 13:05:00|23356.94|23236.94|23328.59|23208.59|23358.92|23238.92|23309.52|23189.52|297
1634735400000|2021-10-20 13:10:00|23329.45|23209.45|23356.5|23236.5|23358.4|23238.4|23329.45|23209.45|294
1634735700000|2021-10-20 13:15:00|23356.79|23236.79|23330.01|23210.01|23358.1|23238.1|23329.44|23209.44|299
1634736000000|2021-10-20 13:20:00|23330.03|23210.03|23315.75|23195.75|23330.75|23210.75|23307.91|23187.91|296
1634736300000|2021-10-20 13:25:00|23315.73|23195.73|23316.6|23196.6|23319.72|23199.72|23305.11|23185.11|293
1634736600000|2021-10-20 13:30:00|23316.68|23196.68|23338.66|23218.66|23352.69|23232.69|23316.6|23196.6|294
1634736900000|2021-10-20 13:35:00|23339.36|23219.36|23334.52|23214.52|23342.18|23222.18|23329.42|23209.42|293
1634737200000|2021-10-20 13:40:00|23334.45|23214.45|23554.16|23434.16|23555.25|23435.25|23331.96|23211.96|298
1634737500000|2021-10-20 13:45:00|23548.82|23428.82|23577.32|23457.32|23655.18|23535.18|23460.25|23340.25|298
1634737800000|2021-10-20 13:50:00|23575.69|23455.69|23659.72|23539.72|23663.01|23543.01|23571.1|23451.1|298
1634738100000|2021-10-20 13:55:00|23660.74|23540.74|23676.74|23556.74|23676.81|23556.81|23600.6|23480.6|299
1634738400000|2021-10-20 14:00:00|23676.79|23556.79|23696.84|23576.84|23746.36|23626.36|23633.08|23513.08|300
1634738700000|2021-10-20 14:05:00|23697.56|23577.56|23754.28|23634.28|23782.95|23662.95|23697.56|23577.56|299
1634739000000|2021-10-20 14:10:00|23755.35|23635.35|23764.86|23644.86|23779.12|23659.12|23754.79|23634.79|297
1634739300000|2021-10-20 14:15:00|23764.61|23644.61|23719.89|23599.89|23788.8|23668.8|23711.51|23591.51|299
1634739600000|2021-10-20 14:20:00|23719.06|23599.06|23755.9|23635.9|23767.92|23647.92|23719.06|23599.06|298
1634739900000|2021-10-20 14:25:00|23753.8|23633.8|23817.93|23697.93|23820.35|23700.35|23752.67|23632.67|296
1634740200000|2021-10-20 14:30:00|23816.73|23696.73|23908.77|23788.77|23908.77|23788.77|23816.72|23696.72|300
1634740500000|2021-10-20 14:35:00|23905.67|23785.67|23908.99|23788.99|23919.11|23799.11|23887.66|23767.66|298
1634740800000|2021-10-20 14:40:00|23908.23|23788.23|23941.43|23821.43|23941.68|23821.68|23884.67|23764.67|300
1634741100000|2021-10-20 14:45:00|23940.04|23820.04|23963.45|23843.45|23963.45|23843.45|23938.57|23818.57|300
1634741400000|2021-10-20 14:50:00|23963.48|23843.48|24039.02|23919.02|24057.64|23937.64|23958.68|23838.68|299
1634741700000|2021-10-20 14:55:00|24037.66|23917.66|23922.45|23802.45|24037.66|23917.66|23912.23|23792.23|300
1634742000000|2021-10-20 15:00:00|23921.67|23801.67|23967.2|23847.2|23996.43|23876.43|23921.67|23801.67|298
1634742300000|2021-10-20 15:05:00|23964.69|23844.69|23950.51|23830.51|23989.1|23869.1|23929.5|23809.5|299
1634742600000|2021-10-20 15:10:00|23949.27|23829.27|23888.6|23768.6|23950.93|23830.93|23884.58|23764.58|298
1634742900000|2021-10-20 15:15:00|23888.78|23768.78|23806.56|23686.56|23890.77|23770.77|23786.9|23666.9|300
1634743200000|2021-10-20 15:20:00|23806.65|23686.65|23872.62|23752.62|23878.95|23758.95|23780.3|23660.3|297
1634743500000|2021-10-20 15:25:00|23873|23753|23915.86|23795.86|23918.67|23798.67|23864.09|23744.09|298
1634743800000|2021-10-20 15:30:00|23914.03|23794.03|23962.26|23842.26|23964.73|23844.73|23913.52|23793.52|298
1634744100000|2021-10-20 15:35:00|23961.91|23841.91|23995.96|23875.96|24000.94|23880.94|23961.91|23841.91|298
1634744400000|2021-10-20 15:40:00|23995.55|23875.55|23983.09|23863.09|23996.44|23876.44|23964.26|23844.26|300
1634744700000|2021-10-20 15:45:00|23983.15|23863.15|24018.74|23898.74|24027.56|23907.56|23982.97|23862.97|299
1634745000000|2021-10-20 15:50:00|24019.07|23899.07|24062.75|23942.75|24067.56|23947.56|24017.81|23897.81|294
1634745300000|2021-10-20 15:55:00|24062.36|23942.36|24080.79|23960.79|24082.96|23962.96|24048.05|23928.05|298
1634745600000|2021-10-20 16:00:00|24081.85|23961.85|24075.17|23955.17|24106.49|23986.49|23996.2|23876.2|300
1634745900000|2021-10-20 16:05:00|24075.09|23955.09|24088.34|23968.34|24089.43|23969.43|24036.06|23916.06|299
1634746200000|2021-10-20 16:10:00|24088.04|23968.04|24139.06|24019.06|24143.41|24023.41|24078.72|23958.72|297
1634746500000|2021-10-20 16:15:00|24139.3|24019.3|24108.29|23988.29|24147.18|24027.18|24091.91|23971.91|299
1634746800000|2021-10-20 16:20:00|24108.99|23988.99|24186.02|24066.02|24192.5|24072.5|24108.99|23988.99|300
1634747100000|2021-10-20 16:25:00|24184.72|24064.72|24131.94|24011.94|24185.84|24065.84|24122.2|24002.2|297
1634747400000|2021-10-20 16:30:00|24131.22|24011.22|24120.83|24000.83|24159.33|24039.33|24107.6|23987.6|300
1634747700000|2021-10-20 16:35:00|24121.92|24001.92|24079.37|23959.37|24128.57|24008.57|24059.44|23939.44|299
1634748000000|2021-10-20 16:40:00|24079.96|23959.96|24036.72|23916.72|24079.96|23959.96|24028.61|23908.61|297
1634748300000|2021-10-20 16:45:00|24036.4|23916.4|24084.19|23964.19|24091|23971|24033.6|23913.6|297
1634748600000|2021-10-20 16:50:00|24083.39|23963.39|24086.72|23966.72|24098.03|23978.03|24073.26|23953.26|297
1634748900000|2021-10-20 16:55:00|24087.33|23967.33|24114.83|23994.83|24115.36|23995.36|24077|23957|298
1634749200000|2021-10-20 17:00:00|24114.49|23994.49|24037.69|23917.69|24122.96|24002.96|24011.36|23891.36|298
1634749500000|2021-10-20 17:05:00|24037.49|23917.49|24027.56|23907.56|24065.01|23945.01|24027.15|23907.15|299
1634749800000|2021-10-20 17:10:00|24029.54|23909.54|24003.96|23883.96|24042.52|23922.52|24001.06|23881.06|297
1634750100000|2021-10-20 17:15:00|24003.14|23883.14|23990.43|23870.43|24018.87|23898.87|23956.65|23836.65|298
1634750400000|2021-10-20 17:20:00|23989.23|23869.23|24031.89|23911.89|24049.12|23929.12|23987.05|23867.05|295
1634750700000|2021-10-20 17:25:00|24032.84|23912.84|24046.36|23926.36|24050.17|23930.17|24032.84|23912.84|296
1634751000000|2021-10-20 17:30:00|24045.99|23925.99|24050.87|23930.87|24051.13|23931.13|24025.8|23905.8|296
1634751300000|2021-10-20 17:35:00|24051.63|23931.63|24048.55|23928.55|24055.53|23935.53|24031.43|23911.43|298
1634751600000|2021-10-20 17:40:00|24048.46|23928.46|24080.97|23960.97|24087.73|23967.73|24041.69|23921.69|295
1634751900000|2021-10-20 17:45:00|24080.41|23960.41|24060.12|23940.12|24080.85|23960.85|24058.22|23938.22|295
1634752200000|2021-10-20 17:50:00|24060.87|23940.87|24034.35|23914.35|24060.96|23940.96|24025.4|23905.4|294
1634752500000|2021-10-20 17:55:00|24035.54|23915.54|24049.37|23929.37|24054.82|23934.82|24033.13|23913.13|293
1634752800000|2021-10-20 18:00:00|24048.87|23928.87|24056.01|23936.01|24062.07|23942.07|24040.05|23920.05|297
1634753100000|2021-10-20 18:05:00|24056.8|23936.8|24074.36|23954.36|24074.73|23954.73|24056.8|23936.8|291
1634753400000|2021-10-20 18:10:00|24074.84|23954.84|24126.31|24006.31|24126.34|24006.34|24074.84|23954.84|295
1634753700000|2021-10-20 18:15:00|24127.54|24007.54|24154.5|24034.5|24180.44|24060.44|24127.54|24007.54|298
1634754000000|2021-10-20 18:20:00|24154.45|24034.45|24120.88|24000.88|24158.34|24038.34|24116.83|23996.83|297
1634754300000|2021-10-20 18:25:00|24120.69|24000.69|24155.66|24035.66|24165.28|24045.28|24120.23|24000.23|293
1634754600000|2021-10-20 18:30:00|24153.89|24033.89|24187.67|24067.67|24191.18|24071.18|24151.67|24031.67|297
1634754900000|2021-10-20 18:35:00|24188.05|24068.05|24211.44|24091.44|24212.57|24092.57|24172.49|24052.49|298
1634755200000|2021-10-20 18:40:00|24211.8|24091.8|24197.41|24077.41|24211.8|24091.8|24189.3|24069.3|296
1634755500000|2021-10-20 18:45:00|24197.46|24077.46|24178.35|24058.35|24197.64|24077.64|24172.9|24052.9|292
1634755800000|2021-10-20 18:50:00|24178.32|24058.32|24165.58|24045.58|24178.32|24058.32|24163.07|24043.07|292
1634756100000|2021-10-20 18:55:00|24165.13|24045.13|24212.34|24092.34|24221.23|24101.23|24165.08|24045.08|296
1634756400000|2021-10-20 19:00:00|24211.88|24091.88|24243.78|24123.78|24246.54|24126.54|24210.46|24090.46|294
1634756700000|2021-10-20 19:05:00|24244.02|24124.02|24238.11|24118.11|24263.27|24143.27|24232.18|24112.18|294
1634757000000|2021-10-20 19:10:00|24238.48|24118.48|24228.9|24108.9|24239.64|24119.64|24218.3|24098.3|296
1634757300000|2021-10-20 19:15:00|24229.16|24109.16|24258.02|24138.02|24271.07|24151.07|24229.16|24109.16|297
1634757600000|2021-10-20 19:20:00|24257.41|24137.41|24209.15|24089.15|24260.92|24140.92|24194.28|24074.28|294
1634757900000|2021-10-20 19:25:00|24208.9|24088.9|24219.07|24099.07|24220.51|24100.51|24187.32|24067.32|297
1634758200000|2021-10-20 19:30:00|24216.9|24096.9|24211.56|24091.56|24217.37|24097.37|24196.08|24076.08|294
1634758500000|2021-10-20 19:35:00|24211.68|24091.68|24191.37|24071.37|24214.56|24094.56|24155.62|24035.62|299
1634758800000|2021-10-20 19:40:00|24191.62|24071.62|24171.11|24051.11|24219.82|24099.82|24168.19|24048.19|299
1634759100000|2021-10-20 19:45:00|24171.06|24051.06|24187.44|24067.44|24189.46|24069.46|24165.51|24045.51|290
1634759400000|2021-10-20 19:50:00|24188.55|24068.55|24186.72|24066.72|24201.12|24081.12|24181.65|24061.65|293
1634759700000|2021-10-20 19:55:00|24186.83|24066.83|24192.38|24072.38|24216.22|24096.22|24186.83|24066.83|300
1634760000000|2021-10-20 20:00:00|24191.18|24071.18|24191.09|24071.09|24205.75|24085.75|24186.41|24066.41|297
1634760300000|2021-10-20 20:05:00|24191.05|24071.05|24165.32|24045.32|24191.05|24071.05|24143.97|24023.97|295
1634760600000|2021-10-20 20:10:00|24164.37|24044.37|24082.62|23962.62|24171.7|24051.7|24081.07|23961.07|297
1634760900000|2021-10-20 20:15:00|24082.25|23962.25|24041.67|23921.67|24096.9|23976.9|23988.06|23868.06|298
1634761200000|2021-10-20 20:20:00|24040.37|23920.37|23981.53|23861.53|24040.37|23920.37|23953.23|23833.23|298
1634761500000|2021-10-20 20:25:00|23980.19|23860.19|23981|23861|24029.4|23909.4|23976.81|23856.81|299
1634761800000|2021-10-20 20:30:00|23980.42|23860.42|23996.68|23876.68|23996.68|23876.68|23965.18|23845.18|299
1634762100000|2021-10-20 20:35:00|23996.62|23876.62|24042.64|23922.64|24049.32|23929.32|23996.62|23876.62|298
1634762400000|2021-10-20 20:40:00|24040.72|23920.72|24016.86|23896.86|24055.62|23935.62|24015.24|23895.24|294
1634762700000|2021-10-20 20:45:00|24016.84|23896.84|24048.02|23928.02|24052.79|23932.79|24016.32|23896.32|297
1634763000000|2021-10-20 20:50:00|24048.13|23928.13|24073.93|23953.93|24109.7|23989.7|24047.69|23927.69|291
1634763300000|2021-10-20 20:55:00|24074.01|23954.01|24087.03|23967.03|24101.73|23981.73|24074.01|23954.01|297
1634763600000|2021-10-20 21:00:00|24087.49|23967.49|24075.5|23955.5|24100.11|23980.11|24075|23955|296
1634763900000|2021-10-20 21:05:00|24075.14|23955.14|24087.07|23967.07|24100.45|23980.45|24075.14|23955.14|295
1634764200000|2021-10-20 21:10:00|24087.43|23967.43|24155.64|24035.64|24155.64|24035.64|24086.42|23966.42|294
1634764500000|2021-10-20 21:15:00|24156.43|24036.43|24128.03|24008.03|24156.76|24036.76|24126.77|24006.77|295
1634764800000|2021-10-20 21:20:00|24127.58|24007.58|24171.83|24051.83|24173.6|24053.6|24118.32|23998.32|298
1634765100000|2021-10-20 21:25:00|24171.92|24051.92|24176.5|24056.5|24177.21|24057.21|24165.51|24045.51|292
1634765400000|2021-10-20 21:30:00|24176.64|24056.64|24155.81|24035.81|24181.69|24061.69|24155.81|24035.81|284
1634765700000|2021-10-20 21:35:00|24155.85|24035.85|24146.29|24026.29|24167|24047|24146.29|24026.29|295
1634766000000|2021-10-20 21:40:00|24145.84|24025.84|24060.35|23940.35|24146.76|24026.76|24036.25|23916.25|296
1634766300000|2021-10-20 21:45:00|24059.27|23939.27|24067.32|23947.32|24103.57|23983.57|24059.18|23939.18|290
1634766600000|2021-10-20 21:50:00|24067.59|23947.59|24100.46|23980.46|24100.46|23980.46|24065.34|23945.34|293
1634766900000|2021-10-20 21:55:00|24100.3|23980.3|24092.87|23972.87|24100.61|23980.61|24077.84|23957.84|295
1634767200000|2021-10-20 22:00:00|24094.38|23974.38|24047.74|23927.74|24094.38|23974.38|23999.54|23879.54|296
1634767500000|2021-10-20 22:05:00|24047.04|23927.04|24080.23|23960.23|24093.98|23973.98|24044.3|23924.3|299
1634767800000|2021-10-20 22:10:00|24080.12|23960.12|24116.72|23996.72|24116.72|23996.72|24055.7|23935.7|296
1634768100000|2021-10-20 22:15:00|24116.23|23996.23|24112.3|23992.3|24116.38|23996.38|24096.73|23976.73|296
1634768400000|2021-10-20 22:20:00|24112.8|23992.8|24102.05|23982.05|24123.32|24003.32|24092.13|23972.13|290
1634768700000|2021-10-20 22:25:00|24101.63|23981.63|24097.28|23977.28|24103.6|23983.6|24088|23968|292
1634769000000|2021-10-20 22:30:00|24096.76|23976.76|24125.45|24005.45|24138.67|24018.67|24096.76|23976.76|294
1634769300000|2021-10-20 22:35:00|24125.53|24005.53|24111.81|23991.81|24128.65|24008.65|24111.6|23991.6|289
1634769600000|2021-10-20 22:40:00|24111.49|23991.49|24115.99|23995.99|24127.88|24007.88|24108.89|23988.89|289
1634769900000|2021-10-20 22:45:00|24115.98|23995.98|24088.49|23968.49|24116.25|23996.25|24074.43|23954.43|290
1634770200000|2021-10-20 22:50:00|24088.42|23968.42|24059.33|23939.33|24092.53|23972.53|24057.93|23937.93|298
1634770500000|2021-10-20 22:55:00|24059.46|23939.46|24077.32|23957.32|24084.72|23964.72|24057.4|23937.4|295
1634770800000|2021-10-20 23:00:00|24077.55|23957.55|24130.01|24010.01|24131.06|24011.06|24075.01|23955.01|293
1634771100000|2021-10-20 23:05:00|24129.49|24009.49|24160.37|24040.37|24166.57|24046.57|24127.51|24007.51|296
1634771400000|2021-10-20 23:10:00|24161.88|24041.88|24142.42|24022.42|24184.76|24064.76|24142.42|24022.42|299
1634771700000|2021-10-20 23:15:00|24143.84|24023.84|24121.79|24001.79|24143.84|24023.84|24115.7|23995.7|285
1634772000000|2021-10-20 23:20:00|24120.85|24000.85|24165.15|24045.15|24165.2|24045.2|24120.17|24000.17|290
1634772300000|2021-10-20 23:25:00|24165.36|24045.36|24185.23|24065.23|24188.15|24068.15|24165.3|24045.3|289
1634772600000|2021-10-20 23:30:00|24185.29|24065.29|24197.18|24077.18|24197.18|24077.18|24161.06|24041.06|293
1634772900000|2021-10-20 23:35:00|24197.07|24077.07|24209.28|24089.28|24224.74|24104.74|24196.68|24076.68|292
1634773200000|2021-10-20 23:40:00|24209.05|24089.05|24176.36|24056.36|24211.16|24091.16|24172.81|24052.81|295
1634773500000|2021-10-20 23:45:00|24176.8|24056.8|24172.81|24052.81|24176.8|24056.8|24152.46|24032.46|293
1634773800000|2021-10-20 23:50:00|24173.08|24053.08|24169.64|24049.64|24210.18|24090.18|24168|24048|294
1634774100000|2021-10-20 23:55:00|24168.46|24048.46|24173.12|24053.12|24174.03|24054.03|24145.82|24025.82|293
1634774400000|2021-10-21 00:00:00|24173.68|24053.68|24135.78|24015.78|24187.16|24067.16|24127.04|24007.04|299
1634774700000|2021-10-21 00:05:00|24135.46|24015.46|24092.14|23972.14|24135.46|24015.46|24081.11|23961.11|291
1634775000000|2021-10-21 00:10:00|24092.53|23972.53|24078.84|23958.84|24095.62|23975.62|24077.91|23957.91|298
1634775300000|2021-10-21 00:15:00|24077.88|23957.88|24155.65|24035.65|24155.65|24035.65|24075.22|23955.22|297
1634775600000|2021-10-21 00:20:00|24157.73|24037.73|24230.62|24110.62|24244.76|24124.76|24153.24|24033.24|297
1634775900000|2021-10-21 00:25:00|24230.73|24110.73|24259.59|24139.59|24259.59|24139.59|24220.86|24100.86|295
1634776200000|2021-10-21 00:30:00|24261.33|24141.33|24323.8|24203.8|24333.15|24213.15|24261.33|24141.33|295
1634776500000|2021-10-21 00:35:00|24323.66|24203.66|24351.92|24231.92|24352.22|24232.22|24285.46|24165.46|299
1634776800000|2021-10-21 00:40:00|24351.62|24231.62|24381.31|24261.31|24382.88|24262.88|24349.69|24229.69|298
1634777100000|2021-10-21 00:45:00|24381.78|24261.78|24336.45|24216.45|24401.68|24281.68|24336.25|24216.25|298
1634777400000|2021-10-21 00:50:00|24335.45|24215.45|24285.08|24165.08|24335.51|24215.51|24284.94|24164.94|297
1634777700000|2021-10-21 00:55:00|24284.7|24164.7|24298.5|24178.5|24314.78|24194.78|24263.57|24143.57|296
1634778000000|2021-10-21 01:00:00|24298.24|24178.24|24318.57|24198.57|24326.29|24206.29|24295.28|24175.28|297
1634778300000|2021-10-21 01:05:00|24319.25|24199.25|24371.94|24251.94|24380.01|24260.01|24314.93|24194.93|299
1634778600000|2021-10-21 01:10:00|24372.1|24252.1|24377.04|24257.04|24392.59|24272.59|24359.97|24239.97|296
1634778900000|2021-10-21 01:15:00|24377.42|24257.42|24388.09|24268.09|24393.95|24273.95|24338.71|24218.71|299
1634779200000|2021-10-21 01:20:00|24387.28|24267.28|24380.6|24260.6|24413.74|24293.74|24377.43|24257.43|299
1634779500000|2021-10-21 01:25:00|24379.08|24259.08|24409.4|24289.4|24415.48|24295.48|24378.22|24258.22|295
1634779800000|2021-10-21 01:30:00|24409.31|24289.31|24452.61|24332.61|24455.87|24335.87|24406.8|24286.8|300
1634780100000|2021-10-21 01:35:00|24453.41|24333.41|24403.19|24283.19|24453.75|24333.75|24402.94|24282.94|296
1634780400000|2021-10-21 01:40:00|24400.98|24280.98|24384.08|24264.08|24400.98|24280.98|24323.11|24203.11|300
1634780700000|2021-10-21 01:45:00|24382.43|24262.43|24351.86|24231.86|24413.19|24293.19|24338.4|24218.4|297
1634781000000|2021-10-21 01:50:00|24350.99|24230.99|24234.18|24114.18|24350.99|24230.99|24221.32|24101.32|299
1634781300000|2021-10-21 01:55:00|24234.42|24114.42|24198.41|24078.41|24267.77|24147.77|24100.52|23980.52|298
1634781600000|2021-10-21 02:00:00|24198.12|24078.12|24051.51|23931.51|24260.54|24140.54|23905.63|23785.63|299
1634781900000|2021-10-21 02:05:00|24051.06|23931.06|24114.6|23994.6|24115.15|23995.15|23995.79|23875.79|297
1634782200000|2021-10-21 02:10:00|24112.97|23992.97|24139.33|24019.33|24161.35|24041.35|24093.93|23973.93|299
1634782500000|2021-10-21 02:15:00|24138.72|24018.72|24210.57|24090.57|24235.83|24115.83|24138.72|24018.72|298
1634782800000|2021-10-21 02:20:00|24211.27|24091.27|24183.81|24063.81|24217.42|24097.42|24182.7|24062.7|299
1634783100000|2021-10-21 02:25:00|24185.54|24065.54|24044.9|23924.9|24185.54|24065.54|24027.85|23907.85|300
1634783400000|2021-10-21 02:30:00|24045.49|23925.49|24100.25|23980.25|24119.21|23999.21|24045.26|23925.26|297
1634783700000|2021-10-21 02:35:00|24100.72|23980.72|24038.21|23918.21|24100.88|23980.88|23988.45|23868.45|297
1634784000000|2021-10-21 02:40:00|24037.97|23917.97|24203.78|24083.78|24227.7|24107.7|24037.95|23917.95|296
1634784300000|2021-10-21 02:45:00|24201.94|24081.94|24207.6|24087.6|24228.08|24108.08|24166.57|24046.57|299
1634784600000|2021-10-21 02:50:00|24208.77|24088.77|24183.97|24063.97|24210.43|24090.43|24173.49|24053.49|296
1634784900000|2021-10-21 02:55:00|24184.92|24064.92|24142.76|24022.76|24193.39|24073.39|24137.22|24017.22|292
1634785200000|2021-10-21 03:00:00|24145.01|24025.01|24110.95|23990.95|24148.46|24028.46|24094.63|23974.63|295
1634785500000|2021-10-21 03:05:00|24109.58|23989.58|24085.54|23965.54|24112.19|23992.19|24071.63|23951.63|298
1634785800000|2021-10-21 03:10:00|24084.16|23964.16|24016.43|23896.43|24084.16|23964.16|24016.43|23896.43|300
1634786100000|2021-10-21 03:15:00|24015.91|23895.91|23959.94|23839.94|24036.65|23916.65|23954.9|23834.9|300
1634786400000|2021-10-21 03:20:00|23958.5|23838.5|23989.35|23869.35|23989.35|23869.35|23948.37|23828.37|299
1634786700000|2021-10-21 03:25:00|23989.29|23869.29|23978.79|23858.79|24005.48|23885.48|23951.38|23831.38|300
1634787000000|2021-10-21 03:30:00|23978.45|23858.45|24045.49|23925.49|24046.99|23926.99|23970.91|23850.91|295
1634787300000|2021-10-21 03:35:00|24045.71|23925.71|23989.98|23869.98|24046.96|23926.96|23955.3|23835.3|297
1634787600000|2021-10-21 03:40:00|23992.02|23872.02|24072.87|23952.87|24072.87|23952.87|23992.02|23872.02|300
1634787900000|2021-10-21 03:45:00|24074.24|23954.24|24107.76|23987.76|24125.49|24005.49|24069.88|23949.88|295
1634788200000|2021-10-21 03:50:00|24108.51|23988.51|24108.63|23988.63|24115.71|23995.71|24097.7|23977.7|296
1634788500000|2021-10-21 03:55:00|24108.73|23988.73|24140.82|24020.82|24153.5|24033.5|24107.45|23987.45|296
1634788800000|2021-10-21 04:00:00|24140.75|24020.75|24103.17|23983.17|24158.82|24038.82|24102.9|23982.9|296
1634789100000|2021-10-21 04:05:00|24103.93|23983.93|24077.14|23957.14|24103.94|23983.94|24067.78|23947.78|297
1634789400000|2021-10-21 04:10:00|24075.13|23955.13|24117.26|23997.26|24123.3|24003.3|24074.01|23954.01|292
1634789700000|2021-10-21 04:15:00|24116.33|23996.33|24083.51|23963.51|24116.47|23996.47|24071.57|23951.57|293
1634790000000|2021-10-21 04:20:00|24083.27|23963.27|24028.94|23908.94|24083.72|23963.72|24023.46|23903.46|296
1634790300000|2021-10-21 04:25:00|24030.29|23910.29|23997.34|23877.34|24031.46|23911.46|23995.19|23875.19|293
1634790600000|2021-10-21 04:30:00|23997.73|23877.73|23977.2|23857.2|24012.83|23892.83|23963.32|23843.32|296
1634790900000|2021-10-21 04:35:00|23976.66|23856.66|24026.75|23906.75|24028.55|23908.55|23976.66|23856.66|291
1634791200000|2021-10-21 04:40:00|24027.13|23907.13|24072.1|23952.1|24072.99|23952.99|24027.11|23907.11|297
1634791500000|2021-10-21 04:45:00|24072.55|23952.55|24089.57|23969.57|24098.56|23978.56|24072.31|23952.31|296
1634791800000|2021-10-21 04:50:00|24089.31|23969.31|24078.01|23958.01|24090.48|23970.48|24063.48|23943.48|292
1634792100000|2021-10-21 04:55:00|24078.48|23958.48|24102.78|23982.78|24119.34|23999.34|24078.48|23958.48|291
1634792400000|2021-10-21 05:00:00|24103.19|23983.19|24070.86|23950.86|24103.19|23983.19|24047.61|23927.61|295
1634792700000|2021-10-21 05:05:00|24070.52|23950.52|24129.89|24009.89|24132.22|24012.22|24070.46|23950.46|291
1634793000000|2021-10-21 05:10:00|24129.88|24009.88|24156.57|24036.57|24157.3|24037.3|24118.8|23998.8|297
1634793300000|2021-10-21 05:15:00|24156.04|24036.04|24131.65|24011.65|24159.72|24039.72|24126.69|24006.69|292
1634793600000|2021-10-21 05:20:00|24131.34|24011.34|24146.52|24026.52|24155.67|24035.67|24124.81|24004.81|293
1634793900000|2021-10-21 05:25:00|24146.56|24026.56|24096.61|23976.61|24146.56|24026.56|24093.45|23973.45|291
1634794200000|2021-10-21 05:30:00|24096.81|23976.81|24087.31|23967.31|24118.58|23998.58|24083.05|23963.05|296
1634794500000|2021-10-21 05:35:00|24087.89|23967.89|24144.38|24024.38|24155.04|24035.04|24087.65|23967.65|292
1634794800000|2021-10-21 05:40:00|24142.87|24022.87|24132.81|24012.81|24142.87|24022.87|24104.69|23984.69|292
1634795100000|2021-10-21 05:45:00|24132.69|24012.69|24153.71|24033.71|24164.68|24044.68|24124.99|24004.99|295
1634795400000|2021-10-21 05:50:00|24153.54|24033.54|24166.65|24046.65|24195.39|24075.39|24144.93|24024.93|293
1634795700000|2021-10-21 05:55:00|24166.86|24046.86|24153.76|24033.76|24194.13|24074.13|24149.85|24029.85|296
1634796000000|2021-10-21 06:00:00|24153.32|24033.32|24156.95|24036.95|24159.21|24039.21|24123.03|24003.03|296
1634796300000|2021-10-21 06:05:00|24156.31|24036.31|24151.67|24031.67|24192.52|24072.52|24150.88|24030.88|296
1634796600000|2021-10-21 06:10:00|24151.94|24031.94|24083.22|23963.22|24153.39|24033.39|24076.91|23956.91|297
1634796900000|2021-10-21 06:15:00|24083.33|23963.33|24074.65|23954.65|24104.87|23984.87|24074.44|23954.44|292
1634797200000|2021-10-21 06:20:00|24074.46|23954.46|24013.21|23893.21|24077.23|23957.23|24010.88|23890.88|298
1634797500000|2021-10-21 06:25:00|24014.09|23894.09|24005.65|23885.65|24020.09|23900.09|23960.61|23840.61|298
1634797800000|2021-10-21 06:30:00|24005.74|23885.74|24006.14|23886.14|24027.13|23907.13|23980.58|23860.58|295
1634798100000|2021-10-21 06:35:00|24004.77|23884.77|23981.44|23861.44|24004.99|23884.99|23964.14|23844.14|295
1634798400000|2021-10-21 06:40:00|23981.05|23861.05|23890|23770|23988.05|23868.05|23866.03|23746.03|298
1634798700000|2021-10-21 06:45:00|23890.26|23770.26|23936.88|23816.88|23955.36|23835.36|23871.68|23751.68|300
1634799000000|2021-10-21 06:50:00|23937.2|23817.2|23971.28|23851.28|23972.78|23852.78|23905.09|23785.09|295
1634799300000|2021-10-21 06:55:00|23970.72|23850.72|24000.28|23880.28|24004.25|23884.25|23969.08|23849.08|297
1634799600000|2021-10-21 07:00:00|24001.17|23881.17|23985.66|23865.66|24001.2|23881.2|23966.23|23846.23|295
1634799900000|2021-10-21 07:05:00|23985.62|23865.62|23888.11|23768.11|23988.42|23868.42|23886.88|23766.88|295
1634800200000|2021-10-21 07:10:00|23888.21|23768.21|23936.19|23816.19|23936.19|23816.19|23886.23|23766.23|298
1634800500000|2021-10-21 07:15:00|23936.43|23816.43|24009.68|23889.68|24009.68|23889.68|23936.43|23816.43|297
1634800800000|2021-10-21 07:20:00|24009.65|23889.65|24053.73|23933.73|24074.32|23954.32|24008.84|23888.84|298
1634801100000|2021-10-21 07:25:00|24053.17|23933.17|24087.05|23967.05|24087.43|23967.43|24046.85|23926.85|291
1634801400000|2021-10-21 07:30:00|24087.14|23967.14|24090.85|23970.85|24104.74|23984.74|24083.51|23963.51|295
1634801700000|2021-10-21 07:35:00|24090.37|23970.37|24120.69|24000.69|24127.33|24007.33|24082.79|23962.79|298
1634802000000|2021-10-21 07:40:00|24121.16|24001.16|24116.49|23996.49|24128.88|24008.88|24111.42|23991.42|295
1634802300000|2021-10-21 07:45:00|24116.69|23996.69|24112.4|23992.4|24132.29|24012.29|24099.85|23979.85|291
1634802600000|2021-10-21 07:50:00|24109.73|23989.73|24098.28|23978.28|24119.27|23999.27|24092.14|23972.14|286
1634802900000|2021-10-21 07:55:00|24098.33|23978.33|24106.17|23986.17|24128.5|24008.5|24097.31|23977.31|298
1634803200000|2021-10-21 08:00:00|24105.39|23985.39|24144.41|24024.41|24157.04|24037.04|24097.63|23977.63|299
1634803500000|2021-10-21 08:05:00|24144.83|24024.83|24172.86|24052.86|24177.08|24057.08|24144.38|24024.38|297
1634803800000|2021-10-21 08:10:00|24174.38|24054.38|24221.04|24101.04|24222.18|24102.18|24171.52|24051.52|292
1634804100000|2021-10-21 08:15:00|24220.99|24100.99|24228.65|24108.65|24241.84|24121.84|24213.05|24093.05|298
1634804400000|2021-10-21 08:20:00|24228.67|24108.67|24217.41|24097.41|24232.1|24112.1|24215.4|24095.4|295
1634804700000|2021-10-21 08:25:00|24217.65|24097.65|24241.93|24121.93|24242.51|24122.51|24217.42|24097.42|295
1634805000000|2021-10-21 08:30:00|24242.1|24122.1|24256.72|24136.72|24262.73|24142.73|24241.33|24121.33|294
1634805300000|2021-10-21 08:35:00|24257.16|24137.16|24262.43|24142.43|24296.48|24176.48|24257.1|24137.1|298
1634805600000|2021-10-21 08:40:00|24262.39|24142.39|24316.34|24196.34|24327.08|24207.08|24261.17|24141.17|298
1634805900000|2021-10-21 08:45:00|24317.17|24197.17|24303.62|24183.62|24338.19|24218.19|24303.62|24183.62|298
1634806200000|2021-10-21 08:50:00|24303.38|24183.38|24265.53|24145.53|24311.96|24191.96|24265.22|24145.22|298
1634806500000|2021-10-21 08:55:00|24266.01|24146.01|24287.46|24167.46|24296.74|24176.74|24256.64|24136.64|298
1634806800000|2021-10-21 09:00:00|24287.6|24167.6|24328.76|24208.76|24351.62|24231.62|24285.52|24165.52|299
1634807100000|2021-10-21 09:05:00|24328.93|24208.93|24392.51|24272.51|24405.57|24285.57|24328.31|24208.31|297
1634807400000|2021-10-21 09:10:00|24392.63|24272.63|24422.23|24302.23|24438.2|24318.2|24391.61|24271.61|297
1634807700000|2021-10-21 09:15:00|24423.21|24303.21|24428|24308|24430.43|24310.43|24413.46|24293.46|298
1634808000000|2021-10-21 09:20:00|24428.42|24308.42|24453|24333|24458.67|24338.67|24428.12|24308.12|299
1634808300000|2021-10-21 09:25:00|24453.58|24333.58|24465.5|24345.5|24474.3|24354.3|24440.49|24320.49|295
1634808600000|2021-10-21 09:30:00|24465.32|24345.32|24548.99|24428.99|24553.49|24433.49|24460.82|24340.82|298
1634808900000|2021-10-21 09:35:00|24548.35|24428.35|24508.73|24388.73|24553.49|24433.49|24508.73|24388.73|296
1634809200000|2021-10-21 09:40:00|24508.69|24388.69|24569.18|24449.18|24584.12|24464.12|24499.07|24379.07|299
1634809500000|2021-10-21 09:45:00|24567.99|24447.99|24525.62|24405.62|24569.01|24449.01|24502.82|24382.82|297
1634809800000|2021-10-21 09:50:00|24525.92|24405.92|24521.9|24401.9|24558.41|24438.41|24519.77|24399.77|298
1634810100000|2021-10-21 09:55:00|24519.78|24399.78|24550.15|24430.15|24555.25|24435.25|24495.78|24375.78|299
1634810400000|2021-10-21 10:00:00|24550.92|24430.92|24526.96|24406.96|24555.15|24435.15|24484.2|24364.2|298
1634810700000|2021-10-21 10:05:00|24525.36|24405.36|24514.82|24394.82|24534.2|24414.2|24510.08|24390.08|295
1634811000000|2021-10-21 10:10:00|24513.94|24393.94|24468.47|24348.47|24516.73|24396.73|24461.7|24341.7|297
1634811300000|2021-10-21 10:15:00|24469.13|24349.13|24443.7|24323.7|24477.05|24357.05|24443.7|24323.7|297
1634811600000|2021-10-21 10:20:00|24443.24|24323.24|24478.52|24358.52|24481.74|24361.74|24439.41|24319.41|297
1634811900000|2021-10-21 10:25:00|24477.66|24357.66|24492.22|24372.22|24493.39|24373.39|24455.75|24335.75|298
1634812200000|2021-10-21 10:30:00|24491.46|24371.46|24496.76|24376.76|24541.64|24421.64|24491.46|24371.46|299
1634812500000|2021-10-21 10:35:00|24495.88|24375.88|24547.43|24427.43|24550.31|24430.31|24492.43|24372.43|291
1634812800000|2021-10-21 10:40:00|24547.51|24427.51|24532.71|24412.71|24572.34|24452.34|24528.87|24408.87|297
1634813100000|2021-10-21 10:45:00|24532.87|24412.87|24537.29|24417.29|24549.6|24429.6|24519.69|24399.69|295
1634813400000|2021-10-21 10:50:00|24538.42|24418.42|24525.99|24405.99|24551.91|24431.91|24525.19|24405.19|298
1634813700000|2021-10-21 10:55:00|24525.33|24405.33|24488.94|24368.94|24551|24431|24486.29|24366.29|300
1634814000000|2021-10-21 11:00:00|24489.78|24369.78|24467.99|24347.99|24494.72|24374.72|24460.08|24340.08|299
1634814300000|2021-10-21 11:05:00|24467.82|24347.82|24505.91|24385.91|24516.12|24396.12|24467.82|24347.82|298
1634814600000|2021-10-21 11:10:00|24506.2|24386.2|24525.29|24405.29|24540.51|24420.51|24500.59|24380.59|300
1634814900000|2021-10-21 11:15:00|24525.31|24405.31|24520.99|24400.99|24527.27|24407.27|24465.54|24345.54|299
1634815200000|2021-10-21 11:20:00|24521.81|24401.81|24585.19|24465.19|24585.82|24465.82|24519.86|24399.86|295
1634815500000|2021-10-21 11:25:00|24585.82|24465.82|24672.23|24552.23|24674.31|24554.31|24585.82|24465.82|298
1634815800000|2021-10-21 11:30:00|24670.43|24550.43|24303.38|24183.38|24673.76|24553.76|24303.38|24183.38|299
1634816100000|2021-10-21 11:35:00|24291.27|24171.27|24288.57|24168.57|24314.34|24194.34|24111.2|23991.2|299
1634816400000|2021-10-21 11:40:00|24288.78|24168.78|24205.56|24085.56|24399.31|24279.31|24205.56|24085.56|300
1634816700000|2021-10-21 11:45:00|24200.69|24080.69|24133.69|24013.69|24236.52|24116.52|24073.36|23953.36|299
1634817000000|2021-10-21 11:50:00|24132.65|24012.65|24132.01|24012.01|24178.09|24058.09|24108.48|23988.48|300
1634817300000|2021-10-21 11:55:00|24131.32|24011.32|24032.7|23912.7|24131.32|24011.32|23905.65|23785.65|299
1634817600000|2021-10-21 12:00:00|24032.32|23912.32|24142.71|24022.71|24156.7|24036.7|24031.45|23911.45|299
1634817900000|2021-10-21 12:05:00|24142.17|24022.17|23968.07|23848.07|24145.06|24025.06|23950.93|23830.93|300
1634818200000|2021-10-21 12:10:00|23969.49|23849.49|23867.39|23747.39|23990.3|23870.3|23847.14|23727.14|300
1634818500000|2021-10-21 12:15:00|23866.94|23746.94|23996.13|23876.13|23998.92|23878.92|23813.03|23693.03|300
1634818800000|2021-10-21 12:20:00|23996.67|23876.67|24021.75|23901.75|24041.89|23921.89|23989.84|23869.84|297
1634819100000|2021-10-21 12:25:00|24022.21|23902.21|24043.4|23923.4|24057.62|23937.62|24022.21|23902.21|295
1634819400000|2021-10-21 12:30:00|24043.61|23923.61|24099.26|23979.26|24111.72|23991.72|24043.61|23923.61|296
1634819700000|2021-10-21 12:35:00|24098.93|23978.93|24074.42|23954.42|24125.33|24005.33|24074.42|23954.42|295
1634820000000|2021-10-21 12:40:00|24074.29|23954.29|24104.63|23984.63|24105.78|23985.78|24031.18|23911.18|298
1634820300000|2021-10-21 12:45:00|24102.75|23982.75|24018.34|23898.34|24103.63|23983.63|24014.99|23894.99|299
1634820600000|2021-10-21 12:50:00|24018.27|23898.27|24039.56|23919.56|24039.65|23919.65|23996.29|23876.29|297
1634820900000|2021-10-21 12:55:00|24039.26|23919.26|24124.45|24004.45|24124.61|24004.61|24029.35|23909.35|297
1634821200000|2021-10-21 13:00:00|24126.08|24006.08|24127.46|24007.46|24131.34|24011.34|24059.84|23939.84|296
1634821500000|2021-10-21 13:05:00|24128.84|24008.84|24118.28|23998.28|24128.84|24008.84|24068.54|23948.54|300
1634821800000|2021-10-21 13:10:00|24118.05|23998.05|24087.97|23967.97|24121.16|24001.16|24082.68|23962.68|295
1634822100000|2021-10-21 13:15:00|24088.36|23968.36|24198.42|24078.42|24198.42|24078.42|24088.36|23968.36|295
1634822400000|2021-10-21 13:20:00|24198.28|24078.28|24268.62|24148.62|24268.69|24148.69|24189.75|24069.75|298
1634822700000|2021-10-21 13:25:00|24272.49|24152.49|24282.11|24162.11|24287.19|24167.19|24263.57|24143.57|297
1634823000000|2021-10-21 13:30:00|24282.51|24162.51|24311.91|24191.91|24314.02|24194.02|24265.65|24145.65|297
1634823300000|2021-10-21 13:35:00|24312.12|24192.12|24264.42|24144.42|24312.49|24192.49|24252.78|24132.78|295
1634823600000|2021-10-21 13:40:00|24263.97|24143.97|24229.97|24109.97|24273.8|24153.8|24229.97|24109.97|295
1634823900000|2021-10-21 13:45:00|24229.38|24109.38|24225.41|24105.41|24249.99|24129.99|24209.12|24089.12|297
1634824200000|2021-10-21 13:50:00|24225.29|24105.29|24169.44|24049.44|24235.26|24115.26|24159.6|24039.6|295
1634824500000|2021-10-21 13:55:00|24170.73|24050.73|24050.27|23930.27|24175.12|24055.12|24050.27|23930.27|299
1634824800000|2021-10-21 14:00:00|24051.61|23931.61|23957.61|23837.61|24106.91|23986.91|23955.46|23835.46|299
1634825100000|2021-10-21 14:05:00|23958.28|23838.28|24021.91|23901.91|24024.44|23904.44|23950.62|23830.62|299
1634825400000|2021-10-21 14:10:00|24021.74|23901.74|23980.35|23860.35|24071.8|23951.8|23977.95|23857.95|299
1634825700000|2021-10-21 14:15:00|23980.8|23860.8|23982.98|23862.98|24035.64|23915.64|23961.64|23841.64|298
1634826000000|2021-10-21 14:20:00|23982.97|23862.97|23832.93|23712.93|23984.31|23864.31|23829.4|23709.4|297
1634826300000|2021-10-21 14:25:00|23838.83|23718.83|23612.12|23492.12|23844.3|23724.3|23519.96|23399.96|299
1634826600000|2021-10-21 14:30:00|23613.99|23493.99|23605.23|23485.23|23720.13|23600.13|23501.63|23381.63|299
1634826900000|2021-10-21 14:35:00|23606.26|23486.26|23622.85|23502.85|23654.69|23534.69|23553.89|23433.89|299
1634827200000|2021-10-21 14:40:00|23624.02|23504.02|23707.43|23587.43|23709.5|23589.5|23624.02|23504.02|299
1634827500000|2021-10-21 14:45:00|23707.21|23587.21|23675.83|23555.83|23733.02|23613.02|23649.24|23529.24|298
1634827800000|2021-10-21 14:50:00|23674.91|23554.91|23608.07|23488.07|23682.07|23562.07|23596.94|23476.94|299
1634828100000|2021-10-21 14:55:00|23608.17|23488.17|23583.19|23463.19|23642.74|23522.74|23578.8|23458.8|299
1634828400000|2021-10-21 15:00:00|23582.95|23462.95|23593.14|23473.14|23678.28|23558.28|23569.39|23449.39|300
1634828700000|2021-10-21 15:05:00|23591.52|23471.52|23505.52|23385.52|23591.52|23471.52|23442.48|23322.48|299
1634829000000|2021-10-21 15:10:00|23505.67|23385.67|23598.35|23478.35|23598.35|23478.35|23456.94|23336.94|300
1634829300000|2021-10-21 15:15:00|23599.84|23479.84|23460.1|23340.1|23599.84|23479.84|23460.1|23340.1|299
1634829600000|2021-10-21 15:20:00|23460.24|23340.24|23443.88|23323.88|23508.07|23388.07|23422|23302|300
1634829900000|2021-10-21 15:25:00|23444.69|23324.69|23174.76|23054.76|23481.29|23361.29|23107.29|22987.29|299
1634830200000|2021-10-21 15:30:00|23172.99|23052.99|23163.27|23043.27|23311.48|23191.48|23151.49|23031.49|299
1634830500000|2021-10-21 15:35:00|23163.58|23043.58|23282.95|23162.95|23282.95|23162.95|23148.36|23028.36|299
1634830800000|2021-10-21 15:40:00|23282.85|23162.85|23316.57|23196.57|23327.67|23207.67|23246.51|23126.51|300
1634831100000|2021-10-21 15:45:00|23315.47|23195.47|23453.73|23333.73|23453.97|23333.97|23311.18|23191.18|300
1634831400000|2021-10-21 15:50:00|23454.12|23334.12|23486.38|23366.38|23498.28|23378.28|23435.7|23315.7|300
1634831700000|2021-10-21 15:55:00|23483.03|23363.03|23440.96|23320.96|23483.03|23363.03|23426.91|23306.91|299
1634832000000|2021-10-21 16:00:00|23443.59|23323.59|23483.25|23363.25|23525.07|23405.07|23395.29|23275.29|299
1634832300000|2021-10-21 16:05:00|23484.18|23364.18|23515.82|23395.82|23523.67|23403.67|23445.91|23325.91|297
1634832600000|2021-10-21 16:10:00|23514.52|23394.52|23539.38|23419.38|23542.66|23422.66|23512.86|23392.86|299
1634832900000|2021-10-21 16:15:00|23541.02|23421.02|23499.86|23379.86|23552.72|23432.72|23494.73|23374.73|300
1634833200000|2021-10-21 16:20:00|23499.74|23379.74|23570.66|23450.66|23576.96|23456.96|23499.53|23379.53|299
1634833500000|2021-10-21 16:25:00|23571.14|23451.14|23612.08|23492.08|23618.83|23498.83|23550.64|23430.64|296
1634833800000|2021-10-21 16:30:00|23611.63|23491.63|23571.39|23451.39|23619.95|23499.95|23562.48|23442.48|295
1634834100000|2021-10-21 16:35:00|23571.13|23451.13|23544.8|23424.8|23571.34|23451.34|23531.48|23411.48|298
1634834400000|2021-10-21 16:40:00|23545|23425|23493.24|23373.24|23558.14|23438.14|23491.07|23371.07|300
1634834700000|2021-10-21 16:45:00|23493.02|23373.02|23389.19|23269.19|23498.92|23378.92|23383.29|23263.29|296
1634835000000|2021-10-21 16:50:00|23389.34|23269.34|23393.27|23273.27|23432.36|23312.36|23377.11|23257.11|300
1634835300000|2021-10-21 16:55:00|23393.24|23273.24|23292.32|23172.32|23396.47|23276.47|23285.29|23165.29|299
1634835600000|2021-10-21 17:00:00|23291.65|23171.65|23390.14|23270.14|23416.33|23296.33|23277.77|23157.77|299
1634835900000|2021-10-21 17:05:00|23389.84|23269.84|23435.6|23315.6|23448.73|23328.73|23384.07|23264.07|300
1634836200000|2021-10-21 17:10:00|23434.32|23314.32|23432.8|23312.8|23468.66|23348.66|23431.97|23311.97|297
1634836500000|2021-10-21 17:15:00|23433.32|23313.32|23491.08|23371.08|23495|23375|23433.32|23313.32|299
1634836800000|2021-10-21 17:20:00|23491.55|23371.55|23533.61|23413.61|23533.61|23413.61|23461.37|23341.37|296
1634837100000|2021-10-21 17:25:00|23533.2|23413.2|23435.7|23315.7|23536.35|23416.35|23434.36|23314.36|298
1634837400000|2021-10-21 17:30:00|23435|23315|23389.85|23269.85|23435|23315|23372.39|23252.39|299
1634837700000|2021-10-21 17:35:00|23390.51|23270.51|23341.38|23221.38|23395.59|23275.59|23341.26|23221.26|296
1634838000000|2021-10-21 17:40:00|23340.09|23220.09|23334.88|23214.88|23355.1|23235.1|23305.94|23185.94|297
1634838300000|2021-10-21 17:45:00|23334.82|23214.82|23277.21|23157.21|23343.42|23223.42|23253.6|23133.6|298
1634838600000|2021-10-21 17:50:00|23276.11|23156.11|23245.44|23125.44|23304.42|23184.42|23241.91|23121.91|298
1634838900000|2021-10-21 17:55:00|23244.67|23124.67|23220.17|23100.17|23271.46|23151.46|23216.4|23096.4|297
1634839200000|2021-10-21 18:00:00|23220.16|23100.16|23310.18|23190.18|23316.78|23196.78|23219.97|23099.97|298
1634839500000|2021-10-21 18:05:00|23310.65|23190.65|23413.26|23293.26|23416.7|23296.7|23309.69|23189.69|300
1634839800000|2021-10-21 18:10:00|23413.68|23293.68|23413.66|23293.66|23443.6|23323.6|23411.87|23291.87|299
1634840100000|2021-10-21 18:15:00|23413.51|23293.51|23490.18|23370.18|23490.18|23370.18|23413.25|23293.25|294
1634840400000|2021-10-21 18:20:00|23489.93|23369.93|23439.79|23319.79|23490.17|23370.17|23439.14|23319.14|298
1634840700000|2021-10-21 18:25:00|23439.05|23319.05|23494.5|23374.5|23494.75|23374.75|23431.75|23311.75|298
1634841000000|2021-10-21 18:30:00|23494.48|23374.48|23438.61|23318.61|23505.93|23385.93|23438.61|23318.61|295
1634841300000|2021-10-21 18:35:00|23438.66|23318.66|23369.5|23249.5|23438.66|23318.66|23368.58|23248.58|298
1634841600000|2021-10-21 18:40:00|23369.2|23249.2|23362.97|23242.97|23378.54|23258.54|23359.25|23239.25|296
1634841900000|2021-10-21 18:45:00|23362.6|23242.6|23410.95|23290.95|23416.35|23296.35|23349.06|23229.06|290
1634842200000|2021-10-21 18:50:00|23410.97|23290.97|23340.58|23220.58|23410.97|23290.97|23337.67|23217.67|296
1634842500000|2021-10-21 18:55:00|23341.07|23221.07|23324.9|23204.9|23362.66|23242.66|23307.65|23187.65|296
1634842800000|2021-10-21 19:00:00|23326.07|23206.07|23455.66|23335.66|23458.52|23338.52|23324.06|23204.06|300
1634843100000|2021-10-21 19:05:00|23454.17|23334.17|23533.31|23413.31|23545.68|23425.68|23454.17|23334.17|299
1634843400000|2021-10-21 19:10:00|23533.02|23413.02|23520.08|23400.08|23535.96|23415.96|23506.34|23386.34|292
1634843700000|2021-10-21 19:15:00|23519.07|23399.07|23479.44|23359.44|23526.55|23406.55|23478.47|23358.47|289
1634844000000|2021-10-21 19:20:00|23478.14|23358.14|23515.65|23395.65|23525.46|23405.46|23470.8|23350.8|291
1634844300000|2021-10-21 19:25:00|23514.91|23394.91|23568.56|23448.56|23572.4|23452.4|23510.42|23390.42|297
1634844600000|2021-10-21 19:30:00|23567.54|23447.54|23574.73|23454.73|23587.62|23467.62|23560.63|23440.63|298
1634844900000|2021-10-21 19:35:00|23574.4|23454.4|23515.07|23395.07|23575.45|23455.45|23510.28|23390.28|296
1634845200000|2021-10-21 19:40:00|23514.24|23394.24|23512.86|23392.86|23516.36|23396.36|23491.82|23371.82|285
1634845500000|2021-10-21 19:45:00|23512.92|23392.92|23415.12|23295.12|23513.23|23393.23|23415.12|23295.12|294
1634845800000|2021-10-21 19:50:00|23414.84|23294.84|23359.16|23239.16|23420.41|23300.41|23349.66|23229.66|297
1634846100000|2021-10-21 19:55:00|23358.16|23238.16|23365.58|23245.58|23367.08|23247.08|23326.49|23206.49|298
1634846400000|2021-10-21 20:00:00|23363.33|23243.33|23322.63|23202.63|23402.18|23282.18|23322.27|23202.27|298
1634846700000|2021-10-21 20:05:00|23322.98|23202.98|23298.47|23178.47|23329.34|23209.34|23284.17|23164.17|296
1634847000000|2021-10-21 20:10:00|23297.55|23177.55|23353.16|23233.16|23354.83|23234.83|23294.72|23174.72|295
1634847300000|2021-10-21 20:15:00|23353.53|23233.53|23285.47|23165.47|23365.69|23245.69|23284.93|23164.93|297
1634847600000|2021-10-21 20:20:00|23284.76|23164.76|23392.18|23272.18|23392.18|23272.18|23284.16|23164.16|297
1634847900000|2021-10-21 20:25:00|23393.67|23273.67|23292.57|23172.57|23406.3|23286.3|23277.05|23157.05|298
1634848200000|2021-10-21 20:30:00|23292.53|23172.53|23306.88|23186.88|23340.29|23220.29|23251.94|23131.94|299
1634848500000|2021-10-21 20:35:00|23308.83|23188.83|23316.54|23196.54|23351.78|23231.78|23304.94|23184.94|295
1634848800000|2021-10-21 20:40:00|23316.06|23196.06|23327.6|23207.6|23327.6|23207.6|23275.54|23155.54|296
1634849100000|2021-10-21 20:45:00|23327.53|23207.53|23363.27|23243.27|23398.7|23278.7|23326.24|23206.24|296
1634849400000|2021-10-21 20:50:00|23363.8|23243.8|23411.62|23291.62|23414.01|23294.01|23363.8|23243.8|291
1634849700000|2021-10-21 20:55:00|23412.55|23292.55|23369.48|23249.48|23414.6|23294.6|23364.18|23244.18|288
1634850000000|2021-10-21 21:00:00|23369.13|23249.13|23436.76|23316.76|23436.89|23316.89|23368.58|23248.58|295
1634850300000|2021-10-21 21:05:00|23436.65|23316.65|23454.63|23334.63|23458.36|23338.36|23428.31|23308.31|291
1634850600000|2021-10-21 21:10:00|23454.58|23334.58|23472.18|23352.18|23472.87|23352.87|23447.14|23327.14|288
1634850900000|2021-10-21 21:15:00|23472.21|23352.21|23469.55|23349.55|23474.94|23354.94|23450.03|23330.03|285
1634851200000|2021-10-21 21:20:00|23469.89|23349.89|23513.3|23393.3|23513.71|23393.71|23469.75|23349.75|295
1634851500000|2021-10-21 21:25:00|23513.82|23393.82|23474.74|23354.74|23515.92|23395.92|23463.17|23343.17|296
1634851800000|2021-10-21 21:30:00|23474.95|23354.95|23479.4|23359.4|23486.07|23366.07|23472.77|23352.77|299
1634852100000|2021-10-21 21:35:00|23481.44|23361.44|23466.67|23346.67|23510.56|23390.56|23466.67|23346.67|293
1634852400000|2021-10-21 21:40:00|23466.38|23346.38|23365.29|23245.29|23466.38|23346.38|23365.08|23245.08|290
1634852700000|2021-10-21 21:45:00|23364.84|23244.84|23371.15|23251.15|23398.83|23278.83|23363.28|23243.28|297
1634853000000|2021-10-21 21:50:00|23370.11|23250.11|23368.32|23248.32|23373.91|23253.91|23337.85|23217.85|294
1634853300000|2021-10-21 21:55:00|23367.78|23247.78|23370.71|23250.71|23376.54|23256.54|23294.52|23174.52|299
1634853600000|2021-10-21 22:00:00|23369.92|23249.92|23447.05|23327.05|23462.48|23342.48|23369.46|23249.46|299
1634853900000|2021-10-21 22:05:00|23447.44|23327.44|23452.47|23332.47|23461.35|23341.35|23443.46|23323.46|292
1634854200000|2021-10-21 22:10:00|23453.06|23333.06|23459.27|23339.27|23460.13|23340.13|23413.34|23293.34|295
1634854500000|2021-10-21 22:15:00|23459.46|23339.46|23449.04|23329.04|23467.76|23347.76|23441.23|23321.23|292
1634854800000|2021-10-21 22:20:00|23448.79|23328.79|23420.04|23300.04|23454.31|23334.31|23394.38|23274.38|297
1634855100000|2021-10-21 22:25:00|23419.78|23299.78|23505.52|23385.52|23507.86|23387.86|23419.78|23299.78|292
1634855400000|2021-10-21 22:30:00|23505.53|23385.53|23429.87|23309.87|23505.53|23385.53|23429.87|23309.87|298
1634855700000|2021-10-21 22:35:00|23429.85|23309.85|23384.3|23264.3|23432.37|23312.37|23377.39|23257.39|297
1634856000000|2021-10-21 22:40:00|23383.94|23263.94|23346.52|23226.52|23385.25|23265.25|23346.25|23226.25|290
1634856300000|2021-10-21 22:45:00|23345.24|23225.24|23322.4|23202.4|23370.35|23250.35|23322.01|23202.01|296
1634856600000|2021-10-21 22:50:00|23321.77|23201.77|23333.22|23213.22|23337.89|23217.89|23316.4|23196.4|294
1634856900000|2021-10-21 22:55:00|23333.12|23213.12|23282.65|23162.65|23333.97|23213.97|23266.37|23146.37|295
1634857200000|2021-10-21 23:00:00|23282.41|23162.41|23270.31|23150.31|23312.18|23192.18|23270.01|23150.01|295
1634857500000|2021-10-21 23:05:00|23270.08|23150.08|23293.7|23173.7|23293.7|23173.7|23268.31|23148.31|286
1634857800000|2021-10-21 23:10:00|23295.15|23175.15|23363.99|23243.99|23372.14|23252.14|23259.17|23139.17|296
1634858100000|2021-10-21 23:15:00|23364.62|23244.62|23312.92|23192.92|23374.98|23254.98|23312.6|23192.6|295
1634858400000|2021-10-21 23:20:00|23313.43|23193.43|23242.09|23122.09|23313.67|23193.67|23241.27|23121.27|293
1634858700000|2021-10-21 23:25:00|23242.82|23122.82|23232.2|23112.2|23249.31|23129.31|23187.27|23067.27|297
1634859000000|2021-10-21 23:30:00|23232.01|23112.01|23247.2|23127.2|23253.41|23133.41|23222.37|23102.37|298
1634859300000|2021-10-21 23:35:00|23247.47|23127.47|23296.65|23176.65|23313.54|23193.54|23247.27|23127.27|289
1634859600000|2021-10-21 23:40:00|23296.53|23176.53|23301.56|23181.56|23301.56|23181.56|23268.84|23148.84|299
1634859900000|2021-10-21 23:45:00|23299.52|23179.52|23285.22|23165.22|23330.3|23210.3|23284.63|23164.63|289
1634860200000|2021-10-21 23:50:00|23285.02|23165.02|23255.3|23135.3|23285.47|23165.47|23250.48|23130.48|293
1634860500000|2021-10-21 23:55:00|23254.69|23134.69|23210.67|23090.67|23255.53|23135.53|23208.7|23088.7|299
1634860800000|2021-10-22 00:00:00|23210.63|23090.63|23339.2|23219.2|23340.37|23220.37|23203.69|23083.69|298
1634861100000|2021-10-22 00:05:00|23338.87|23218.87|23433.35|23313.35|23434.38|23314.38|23336.3|23216.3|297
1634861400000|2021-10-22 00:10:00|23433.42|23313.42|23313.6|23193.6|23448.71|23328.71|23255.2|23135.2|299
1634861700000|2021-10-22 00:15:00|23313.13|23193.13|23252.74|23132.74|23328.09|23208.09|23221.15|23101.15|299
1634862000000|2021-10-22 00:20:00|23252.51|23132.51|23376.33|23256.33|23376.35|23256.35|23249.18|23129.18|295
1634862300000|2021-10-22 00:25:00|23376.42|23256.42|23393.42|23273.42|23393.6|23273.6|23354.68|23234.68|298
1634862600000|2021-10-22 00:30:00|23395.02|23275.02|23477.13|23357.13|23482.55|23362.55|23392.23|23272.23|293
1634862900000|2021-10-22 00:35:00|23477.23|23357.23|23485.22|23365.22|23487.49|23367.49|23453.95|23333.95|298
1634863200000|2021-10-22 00:40:00|23484.67|23364.67|23536.98|23416.98|23536.98|23416.98|23484.11|23364.11|298
1634863500000|2021-10-22 00:45:00|23536.44|23416.44|23490.97|23370.97|23539.63|23419.63|23490.61|23370.61|297
1634863800000|2021-10-22 00:50:00|23490.89|23370.89|23468.21|23348.21|23490.89|23370.89|23449.61|23329.61|291
1634864100000|2021-10-22 00:55:00|23468.58|23348.58|23515.05|23395.05|23515.18|23395.18|23467.48|23347.48|294
1634864400000|2021-10-22 01:00:00|23515|23395|23542|23422|23542.01|23422.01|23494.07|23374.07|298
1634864700000|2021-10-22 01:05:00|23541.9|23421.9|23588.54|23468.54|23590.46|23470.46|23541.9|23421.9|298
1634865000000|2021-10-22 01:10:00|23589.07|23469.07|23617.98|23497.98|23631.25|23511.25|23588.5|23468.5|299
1634865300000|2021-10-22 01:15:00|23617.92|23497.92|23611.3|23491.3|23629.92|23509.92|23611.3|23491.3|295
1634865600000|2021-10-22 01:20:00|23611.48|23491.48|23612.66|23492.66|23618.52|23498.52|23596.55|23476.55|289
1634865900000|2021-10-22 01:25:00|23611.57|23491.57|23621.25|23501.25|23635.21|23515.21|23600.58|23480.58|290
1634866200000|2021-10-22 01:30:00|23620.98|23500.98|23631.12|23511.12|23648|23528|23601.23|23481.23|295
1634866500000|2021-10-22 01:35:00|23630.02|23510.02|23613.56|23493.56|23637.58|23517.58|23609.53|23489.53|287
1634866800000|2021-10-22 01:40:00|23612.8|23492.8|23541.42|23421.42|23613.59|23493.59|23541.28|23421.28|293
1634867100000|2021-10-22 01:45:00|23540.96|23420.96|23542.52|23422.52|23564.33|23444.33|23540.96|23420.96|295
1634867400000|2021-10-22 01:50:00|23543.33|23423.33|23479.01|23359.01|23543.34|23423.34|23478.14|23358.14|297
1634867700000|2021-10-22 01:55:00|23478.75|23358.75|23458.58|23338.58|23483.15|23363.15|23457.56|23337.56|293
1634868000000|2021-10-22 02:00:00|23457.97|23337.97|23472.87|23352.87|23472.87|23352.87|23432.57|23312.57|299
1634868300000|2021-10-22 02:05:00|23473.34|23353.34|23532.15|23412.15|23532.15|23412.15|23473.07|23353.07|291
1634868600000|2021-10-22 02:10:00|23531.9|23411.9|23532.03|23412.03|23542.85|23422.85|23501.3|23381.3|296
1634868900000|2021-10-22 02:15:00|23532.12|23412.12|23556.03|23436.03|23559.69|23439.69|23531.5|23411.5|288
1634869200000|2021-10-22 02:20:00|23556.33|23436.33|23542.56|23422.56|23556.54|23436.54|23517.63|23397.63|292
1634869500000|2021-10-22 02:25:00|23542.46|23422.46|23582.9|23462.9|23588.56|23468.56|23539.33|23419.33|293
1634869800000|2021-10-22 02:30:00|23582.68|23462.68|23545.43|23425.43|23586.33|23466.33|23543.66|23423.66|293
1634870100000|2021-10-22 02:35:00|23545.16|23425.16|23541.72|23421.72|23554.59|23434.59|23527.49|23407.49|296
1634870400000|2021-10-22 02:40:00|23541.91|23421.91|23507.8|23387.8|23542.61|23422.61|23504.65|23384.65|289
1634870700000|2021-10-22 02:45:00|23507.13|23387.13|23504.28|23384.28|23525.71|23405.71|23493.89|23373.89|291
1634871000000|2021-10-22 02:50:00|23504.29|23384.29|23464.54|23344.54|23505.53|23385.53|23464.54|23344.54|288
1634871300000|2021-10-22 02:55:00|23463.81|23343.81|23498.56|23378.56|23504.46|23384.46|23455.04|23335.04|291
1634871600000|2021-10-22 03:00:00|23499.26|23379.26|23562.51|23442.51|23566.41|23446.41|23497.1|23377.1|291
1634871900000|2021-10-22 03:05:00|23562.99|23442.99|23607.12|23487.12|23607.17|23487.17|23561.29|23441.29|297
1634872200000|2021-10-22 03:10:00|23607.53|23487.53|23646.11|23526.11|23653.69|23533.69|23607.19|23487.19|295
1634872500000|2021-10-22 03:15:00|23646.06|23526.06|23703.75|23583.75|23703.75|23583.75|23639.65|23519.65|296
1634872800000|2021-10-22 03:20:00|23705.71|23585.71|23685.72|23565.72|23710.2|23590.2|23675.09|23555.09|300
1634873100000|2021-10-22 03:25:00|23685.98|23565.98|23696.2|23576.2|23707.09|23587.09|23679.88|23559.88|294
1634873400000|2021-10-22 03:30:00|23699.57|23579.57|23727.08|23607.08|23758.23|23638.23|23699.13|23579.13|299
1634873700000|2021-10-22 03:35:00|23727.59|23607.59|23747.3|23627.3|23750.95|23630.95|23727.5|23607.5|296
1634874000000|2021-10-22 03:40:00|23746.88|23626.88|23760.69|23640.69|23768.89|23648.89|23741.45|23621.45|291
1634874300000|2021-10-22 03:45:00|23759.94|23639.94|23750.15|23630.15|23760.24|23640.24|23741.77|23621.77|292
1634874600000|2021-10-22 03:50:00|23750.57|23630.57|23710.62|23590.62|23755.57|23635.57|23710.62|23590.62|288
1634874900000|2021-10-22 03:55:00|23709.57|23589.57|23724.52|23604.52|23725.21|23605.21|23697.54|23577.54|288
1634875200000|2021-10-22 04:00:00|23725.21|23605.21|23716.53|23596.53|23751.56|23631.56|23713.2|23593.2|298
1634875500000|2021-10-22 04:05:00|23716.75|23596.75|23716.18|23596.18|23722.31|23602.31|23697.33|23577.33|293
1634875800000|2021-10-22 04:10:00|23716.14|23596.14|23709.38|23589.38|23740.93|23620.93|23702.03|23582.03|294
1634876100000|2021-10-22 04:15:00|23709.72|23589.72|23687|23567|23715.75|23595.75|23684.43|23564.43|286
1634876400000|2021-10-22 04:20:00|23686.64|23566.64|23655.56|23535.56|23689.17|23569.17|23649.19|23529.19|296
1634876700000|2021-10-22 04:25:00|23655.57|23535.57|23660.11|23540.11|23663.4|23543.4|23651.51|23531.51|291
1634877000000|2021-10-22 04:30:00|23660.36|23540.36|23722.63|23602.63|23724|23604|23660.36|23540.36|294
1634877300000|2021-10-22 04:35:00|23723.49|23603.49|23689.79|23569.79|23725.89|23605.89|23667.52|23547.52|293
1634877600000|2021-10-22 04:40:00|23688.74|23568.74|23650.49|23530.49|23689.93|23569.93|23647.33|23527.33|296
1634877900000|2021-10-22 04:45:00|23650.51|23530.51|23642.35|23522.35|23651.58|23531.58|23628.25|23508.25|290
1634878200000|2021-10-22 04:50:00|23642.4|23522.4|23675.4|23555.4|23681.63|23561.63|23639.74|23519.74|288
1634878500000|2021-10-22 04:55:00|23674.21|23554.21|23678.03|23558.03|23680.06|23560.06|23662.25|23542.25|282
1634878800000|2021-10-22 05:00:00|23678.07|23558.07|23684.94|23564.94|23708.38|23588.38|23677.84|23557.84|294
1634879100000|2021-10-22 05:05:00|23684.82|23564.82|23642.29|23522.29|23684.82|23564.82|23641.67|23521.67|291
1634879400000|2021-10-22 05:10:00|23641.21|23521.21|23674.29|23554.29|23675.13|23555.13|23633.22|23513.22|295
1634879700000|2021-10-22 05:15:00|23674.45|23554.45|23707.05|23587.05|23720.74|23600.74|23674.45|23554.45|290
1634880000000|2021-10-22 05:20:00|23706.87|23586.87|23606.17|23486.17|23706.87|23586.87|23606.17|23486.17|297
1634880300000|2021-10-22 05:25:00|23606.12|23486.12|23608.23|23488.23|23619.9|23499.9|23597.1|23477.1|298
1634880600000|2021-10-22 05:30:00|23608.12|23488.12|23633.85|23513.85|23635.15|23515.15|23602.6|23482.6|298
1634880900000|2021-10-22 05:35:00|23633.97|23513.97|23660.63|23540.63|23674.93|23554.93|23633.97|23513.97|285
1634881200000|2021-10-22 05:40:00|23661.2|23541.2|23656.35|23536.35|23677.35|23557.35|23655.94|23535.94|290
1634881500000|2021-10-22 05:45:00|23654.75|23534.75|23597.08|23477.08|23654.75|23534.75|23595.7|23475.7|294
1634881800000|2021-10-22 05:50:00|23595.05|23475.05|23637.71|23517.71|23638.4|23518.4|23592.36|23472.36|298
1634882100000|2021-10-22 05:55:00|23638.01|23518.01|23694.59|23574.59|23698.46|23578.46|23638.01|23518.01|293
1634882400000|2021-10-22 06:00:00|23694.49|23574.49|23718.16|23598.16|23718.52|23598.52|23664.93|23544.93|294
1634882700000|2021-10-22 06:05:00|23718.23|23598.23|23777.09|23657.09|23788.28|23668.28|23717.24|23597.24|296
1634883000000|2021-10-22 06:10:00|23775.96|23655.96|23718.38|23598.38|23775.99|23655.99|23717.97|23597.97|295
1634883300000|2021-10-22 06:15:00|23718.92|23598.92|23662.02|23542.02|23718.92|23598.92|23661.2|23541.2|295
1634883600000|2021-10-22 06:20:00|23661.56|23541.56|23653.68|23533.68|23666.21|23546.21|23636.65|23516.65|287
1634883900000|2021-10-22 06:25:00|23653.2|23533.2|23588.35|23468.35|23653.2|23533.2|23583.34|23463.34|298
1634884200000|2021-10-22 06:30:00|23589.97|23469.97|23646.39|23526.39|23647.33|23527.33|23589.67|23469.67|295
1634884500000|2021-10-22 06:35:00|23646.24|23526.24|23563.76|23443.76|23647.08|23527.08|23554.31|23434.31|298
1634884800000|2021-10-22 06:40:00|23564.35|23444.35|23592.86|23472.86|23596.33|23476.33|23560.64|23440.64|297
1634885100000|2021-10-22 06:45:00|23591.35|23471.35|23590.47|23470.47|23620.6|23500.6|23582.73|23462.73|299
1634885400000|2021-10-22 06:50:00|23591.15|23471.15|23603.73|23483.73|23603.73|23483.73|23570.54|23450.54|291
1634885700000|2021-10-22 06:55:00|23603.62|23483.62|23615.05|23495.05|23616.47|23496.47|23603.51|23483.51|288
1634886000000|2021-10-22 07:00:00|23615.09|23495.09|23665.09|23545.09|23665.09|23545.09|23615.09|23495.09|297
1634886300000|2021-10-22 07:05:00|23664.19|23544.19|23677.46|23557.46|23677.46|23557.46|23628.14|23508.14|297
1634886600000|2021-10-22 07:10:00|23677.45|23557.45|23608.81|23488.81|23679.22|23559.22|23608.81|23488.81|294
1634886900000|2021-10-22 07:15:00|23608.94|23488.94|23675.68|23555.68|23677.15|23557.15|23608.94|23488.94|295
1634887200000|2021-10-22 07:20:00|23675|23555|23716.83|23596.83|23716.83|23596.83|23669.38|23549.38|292
1634887500000|2021-10-22 07:25:00|23716.78|23596.78|23697.83|23577.83|23727.24|23607.24|23692.2|23572.2|291
1634887800000|2021-10-22 07:30:00|23700.07|23580.07|23770.33|23650.33|23771.13|23651.13|23700.07|23580.07|298
1634888100000|2021-10-22 07:35:00|23769.75|23649.75|23783.28|23663.28|23787.15|23667.15|23756.93|23636.93|295
1634888400000|2021-10-22 07:40:00|23783.15|23663.15|23822.97|23702.97|23822.97|23702.97|23782.46|23662.46|293
1634888700000|2021-10-22 07:45:00|23821.94|23701.94|23809.01|23689.01|23826.75|23706.75|23777.34|23657.34|295
1634889000000|2021-10-22 07:50:00|23808.71|23688.71|23782.62|23662.62|23810.11|23690.11|23781|23661|298
1634889300000|2021-10-22 07:55:00|23783.64|23663.64|23822.83|23702.83|23822.83|23702.83|23772.92|23652.92|297
1634889600000|2021-10-22 08:00:00|23824.04|23704.04|23821.57|23701.57|23830.27|23710.27|23805.17|23685.17|292
1634889900000|2021-10-22 08:05:00|23821.8|23701.8|23829.52|23709.52|23830.16|23710.16|23813|23693|296
1634890200000|2021-10-22 08:10:00|23829.4|23709.4|23892.33|23772.33|23892.44|23772.44|23828.19|23708.19|291
1634890500000|2021-10-22 08:15:00|23891.77|23771.77|23910.78|23790.78|23910.93|23790.93|23871.98|23751.98|296
1634890800000|2021-10-22 08:20:00|23909.66|23789.66|23865.18|23745.18|23915.75|23795.75|23862.44|23742.44|295
1634891100000|2021-10-22 08:25:00|23865.36|23745.36|23830.93|23710.93|23874.65|23754.65|23830.93|23710.93|293
1634891400000|2021-10-22 08:30:00|23830.75|23710.75|23834.17|23714.17|23840.36|23720.36|23806.92|23686.92|295
1634891700000|2021-10-22 08:35:00|23833.84|23713.84|23870.09|23750.09|23871.19|23751.19|23826.92|23706.92|291
1634892000000|2021-10-22 08:40:00|23870|23750|23899.41|23779.41|23901.65|23781.65|23862.35|23742.35|292
1634892300000|2021-10-22 08:45:00|23899.72|23779.72|23886.47|23766.47|23909.23|23789.23|23872.64|23752.64|294
1634892600000|2021-10-22 08:50:00|23885.54|23765.54|23931.11|23811.11|23943.39|23823.39|23883.94|23763.94|292
1634892900000|2021-10-22 08:55:00|23931.03|23811.03|23921.93|23801.93|23931.03|23811.03|23900.1|23780.1|284
1634893200000|2021-10-22 09:00:00|23922.04|23802.04|23915.87|23795.87|23942.57|23822.57|23913.1|23793.1|292
1634893500000|2021-10-22 09:05:00|23916.07|23796.07|23874.69|23754.69|23916.07|23796.07|23871.64|23751.64|291
1634893800000|2021-10-22 09:10:00|23874.65|23754.65|23870.36|23750.36|23883.21|23763.21|23864.96|23744.96|292
1634894100000|2021-10-22 09:15:00|23869.53|23749.53|23859.85|23739.85|23871.08|23751.08|23843.77|23723.77|291
1634894400000|2021-10-22 09:20:00|23860.02|23740.02|23853.91|23733.91|23866.08|23746.08|23849.54|23729.54|288
1634894700000|2021-10-22 09:25:00|23852.97|23732.97|23839.57|23719.57|23886.26|23766.26|23835.38|23715.38|294
1634895000000|2021-10-22 09:30:00|23838.11|23718.11|23771.33|23651.33|23842.84|23722.84|23762.06|23642.06|300
1634895300000|2021-10-22 09:35:00|23771.17|23651.17|23739.65|23619.65|23788.73|23668.73|23738.74|23618.74|286
1634895600000|2021-10-22 09:40:00|23743.99|23623.99|23770.39|23650.39|23770.39|23650.39|23742.68|23622.68|282
1634895900000|2021-10-22 09:45:00|23769.84|23649.84|23767.5|23647.5|23790.01|23670.01|23766.54|23646.54|292
1634896200000|2021-10-22 09:50:00|23767.21|23647.21|23762.83|23642.83|23773.81|23653.81|23741.52|23621.52|287
1634896500000|2021-10-22 09:55:00|23762.56|23642.56|23794.25|23674.25|23800.29|23680.29|23762.56|23642.56|292
1634896800000|2021-10-22 10:00:00|23794.44|23674.44|23744.46|23624.46|23811.13|23691.13|23743.32|23623.32|297
1634897100000|2021-10-22 10:05:00|23741.29|23621.29|23762.66|23642.66|23782.26|23662.26|23741.1|23621.1|289
1634897400000|2021-10-22 10:10:00|23762.14|23642.14|23775.16|23655.16|23778.23|23658.23|23754.29|23634.29|291
1634897700000|2021-10-22 10:15:00|23775.46|23655.46|23754.32|23634.32|23777.68|23657.68|23754.11|23634.11|294
1634898000000|2021-10-22 10:20:00|23752.96|23632.96|23702.5|23582.5|23752.96|23632.96|23685.03|23565.03|293
1634898300000|2021-10-22 10:25:00|23703.51|23583.51|23647.04|23527.04|23704.55|23584.55|23647.04|23527.04|293
1634898600000|2021-10-22 10:30:00|23646.8|23526.8|23695.77|23575.77|23699.97|23579.97|23646.8|23526.8|287
1634898900000|2021-10-22 10:35:00|23696.35|23576.35|23692.71|23572.71|23706.09|23586.09|23675.91|23555.91|285
1634899200000|2021-10-22 10:40:00|23691.84|23571.84|23717.22|23597.22|23718.21|23598.21|23691.84|23571.84|288
1634899500000|2021-10-22 10:45:00|23716.97|23596.97|23756.89|23636.89|23757.53|23637.53|23714.82|23594.82|295
1634899800000|2021-10-22 10:50:00|23756.91|23636.91|23730.56|23610.56|23762.2|23642.2|23730.56|23610.56|288
1634900100000|2021-10-22 10:55:00|23730.34|23610.34|23752.72|23632.72|23762.95|23642.95|23728.51|23608.51|294
1634900400000|2021-10-22 11:00:00|23752.74|23632.74|23732.71|23612.71|23766.37|23646.37|23732.71|23612.71|284
1634900700000|2021-10-22 11:05:00|23732.53|23612.53|23747.86|23627.86|23747.86|23627.86|23715|23595|278
1634901000000|2021-10-22 11:10:00|23747.83|23627.83|23787.53|23667.53|23795.58|23675.58|23747.12|23627.12|292
1634901300000|2021-10-22 11:15:00|23786.62|23666.62|23806.06|23686.06|23807.35|23687.35|23765.04|23645.04|297
1634901600000|2021-10-22 11:20:00|23806.25|23686.25|23833.24|23713.24|23840.09|23720.09|23806.21|23686.21|283
1634901900000|2021-10-22 11:25:00|23833.12|23713.12|23832.08|23712.08|23842.08|23722.08|23817.09|23697.09|288
1634902200000|2021-10-22 11:30:00|23831.98|23711.98|23860.43|23740.43|23860.43|23740.43|23829.26|23709.26|292
1634902500000|2021-10-22 11:35:00|23860.49|23740.49|23872.59|23752.59|23877.15|23757.15|23855.98|23735.98|288
1634902800000|2021-10-22 11:40:00|23872.36|23752.36|23808.85|23688.85|23876.15|23756.15|23808.85|23688.85|293
1634903100000|2021-10-22 11:45:00|23808.18|23688.18|23837.17|23717.17|23842.27|23722.27|23805.2|23685.2|292
1634903400000|2021-10-22 11:50:00|23837.18|23717.18|23795.79|23675.79|23839.07|23719.07|23794.61|23674.61|293
1634903700000|2021-10-22 11:55:00|23795.8|23675.8|23838.93|23718.93|23840.5|23720.5|23794.52|23674.52|298
1634904000000|2021-10-22 12:00:00|23839.3|23719.3|23819.41|23699.41|23857.26|23737.26|23819.41|23699.41|295
1634904300000|2021-10-22 12:05:00|23818.67|23698.67|23789.12|23669.12|23823.1|23703.1|23786.07|23666.07|293
1634904600000|2021-10-22 12:10:00|23788.95|23668.95|23773.83|23653.83|23789.02|23669.02|23767.69|23647.69|288
1634904900000|2021-10-22 12:15:00|23773.88|23653.88|23767.55|23647.55|23774.27|23654.27|23747.7|23627.7|293
1634905200000|2021-10-22 12:20:00|23768.47|23648.47|23811.03|23691.03|23811.03|23691.03|23768.47|23648.47|291
1634905500000|2021-10-22 12:25:00|23812.62|23692.62|23790.79|23670.79|23826.65|23706.65|23790.79|23670.79|283
1634905800000|2021-10-22 12:30:00|23790.62|23670.62|23821.73|23701.73|23823.21|23703.21|23779.42|23659.42|295
1634906100000|2021-10-22 12:35:00|23821.45|23701.45|23829.66|23709.66|23838.52|23718.52|23811.58|23691.58|296
1634906400000|2021-10-22 12:40:00|23830.21|23710.21|23812.64|23692.64|23832.42|23712.42|23805.46|23685.46|288
1634906700000|2021-10-22 12:45:00|23810.96|23690.96|23868.87|23748.87|23869.07|23749.07|23807.65|23687.65|297
1634907000000|2021-10-22 12:50:00|23868.94|23748.94|23869.34|23749.34|23872.29|23752.29|23858.56|23738.56|292
1634907300000|2021-10-22 12:55:00|23869.78|23749.78|23883.26|23763.26|23890.39|23770.39|23869.78|23749.78|295
1634907600000|2021-10-22 13:00:00|23883.07|23763.07|23893.99|23773.99|23905.55|23785.55|23881.25|23761.25|292
1634907900000|2021-10-22 13:05:00|23893.92|23773.92|23832.69|23712.69|23895.37|23775.37|23826.89|23706.89|295
1634908200000|2021-10-22 13:10:00|23833.2|23713.2|23831.69|23711.69|23836.39|23716.39|23823.79|23703.79|289
1634908500000|2021-10-22 13:15:00|23832.03|23712.03|23750.84|23630.84|23832.26|23712.26|23750.84|23630.84|294
1634908800000|2021-10-22 13:20:00|23750.22|23630.22|23774.17|23654.17|23805.05|23685.05|23750.22|23630.22|296
1634909100000|2021-10-22 13:25:00|23773.38|23653.38|23767.4|23647.4|23790.12|23670.12|23759.46|23639.46|293
1634909400000|2021-10-22 13:30:00|23768.21|23648.21|23707.02|23587.02|23790.43|23670.43|23705.46|23585.46|297
1634909700000|2021-10-22 13:35:00|23708.14|23588.14|23736.55|23616.55|23761.27|23641.27|23705.19|23585.19|298
1634910000000|2021-10-22 13:40:00|23736.8|23616.8|23733.33|23613.33|23736.8|23616.8|23715.86|23595.86|291
1634910300000|2021-10-22 13:45:00|23732.24|23612.24|23662.37|23542.37|23745.27|23625.27|23659|23539|299
1634910600000|2021-10-22 13:50:00|23660.84|23540.84|23589.84|23469.84|23660.84|23540.84|23532.24|23412.24|298
1634910900000|2021-10-22 13:55:00|23589.05|23469.05|23473.77|23353.77|23589.05|23469.05|23466.74|23346.74|299
1634911200000|2021-10-22 14:00:00|23473.75|23353.75|23328.66|23208.66|23473.75|23353.75|23193.36|23073.36|299
1634911500000|2021-10-22 14:05:00|23329.12|23209.12|23322.22|23202.22|23336.64|23216.64|23211.12|23091.12|298
1634911800000|2021-10-22 14:10:00|23320.05|23200.05|23289.81|23169.81|23321.7|23201.7|23249.17|23129.17|299
1634912100000|2021-10-22 14:15:00|23288.81|23168.81|23271.59|23151.59|23307.31|23187.31|23235.38|23115.38|299
1634912400000|2021-10-22 14:20:00|23271.76|23151.76|23203.22|23083.22|23273.06|23153.06|23196.28|23076.28|299
1634912700000|2021-10-22 14:25:00|23204.78|23084.78|23252.07|23132.07|23273.21|23153.21|23159.31|23039.31|300
1634913000000|2021-10-22 14:30:00|23253.92|23133.92|23232.65|23112.65|23296.64|23176.64|23232.61|23112.61|297
1634913300000|2021-10-22 14:35:00|23232.21|23112.21|23156.69|23036.69|23241.57|23121.57|23069.52|22949.52|296
1634913600000|2021-10-22 14:40:00|23157.51|23037.51|23162.52|23042.52|23197.34|23077.34|23145.27|23025.27|300
1634913900000|2021-10-22 14:45:00|23163.97|23043.97|23231.43|23111.43|23238.65|23118.65|23162.81|23042.81|297
1634914200000|2021-10-22 14:50:00|23230.85|23110.85|23227.24|23107.24|23234.33|23114.33|23174.29|23054.29|299
1634914500000|2021-10-22 14:55:00|23227.67|23107.67|23291.11|23171.11|23292.01|23172.01|23224.4|23104.4|294
1634914800000|2021-10-22 15:00:00|23290.6|23170.6|23377.32|23257.32|23381.93|23261.93|23285.92|23165.92|296
1634915100000|2021-10-22 15:05:00|23376.88|23256.88|23276.33|23156.33|23376.88|23256.88|23274.04|23154.04|299
1634915400000|2021-10-22 15:10:00|23276.69|23156.69|23295.34|23175.34|23324.42|23204.42|23273.23|23153.23|300
1634915700000|2021-10-22 15:15:00|23294.24|23174.24|23197.07|23077.07|23294.24|23174.24|23194.09|23074.09|299
1634916000000|2021-10-22 15:20:00|23197.96|23077.96|23077.82|22957.82|23206.93|23086.93|23077.82|22957.82|300
1634916300000|2021-10-22 15:25:00|23076.91|22956.91|23025.09|22905.09|23121.3|23001.3|23024.07|22904.07|299
1634916600000|2021-10-22 15:30:00|23024.67|22904.67|23150.98|23030.98|23150.98|23030.98|23024.67|22904.67|296
1634916900000|2021-10-22 15:35:00|23153.75|23033.75|23150.17|23030.17|23189.11|23069.11|23150.17|23030.17|299
1634917200000|2021-10-22 15:40:00|23150.23|23030.23|23125.57|23005.57|23151.16|23031.16|23091.89|22971.89|299
1634917500000|2021-10-22 15:45:00|23125.65|23005.65|23105.46|22985.46|23160.15|23040.15|23098.23|22978.23|298
1634917800000|2021-10-22 15:50:00|23105.7|22985.7|23010.35|22890.35|23117.2|22997.2|23010.35|22890.35|297
1634918100000|2021-10-22 15:55:00|23010.01|22890.01|23029.59|22909.59|23064.35|22944.35|23004.6|22884.6|298
1634918400000|2021-10-22 16:00:00|23029.28|22909.28|23007.1|22887.1|23029.28|22909.28|22930.36|22810.36|299
1634918700000|2021-10-22 16:05:00|23007.76|22887.76|22935.7|22815.7|23051.5|22931.5|22935.7|22815.7|299
1634919000000|2021-10-22 16:10:00|22936.49|22816.49|22774.85|22654.85|22936.96|22816.96|22770.61|22650.61|298
1634919300000|2021-10-22 16:15:00|22777.4|22657.4|22931.78|22811.78|22976.3|22856.3|22715.33|22595.33|298
1634919600000|2021-10-22 16:20:00|22932.49|22812.49|23075.09|22955.09|23075.09|22955.09|22927.27|22807.27|300
1634919900000|2021-10-22 16:25:00|23074.46|22954.46|23115.32|22995.32|23120.07|23000.07|23044.42|22924.42|300
1634920200000|2021-10-22 16:30:00|23115.87|22995.87|23123.25|23003.25|23153.66|23033.66|23111.44|22991.44|296
1634920500000|2021-10-22 16:35:00|23122.82|23002.82|23119.6|22999.6|23122.82|23002.82|23054.73|22934.73|297
1634920800000|2021-10-22 16:40:00|23119.71|22999.71|23144.9|23024.9|23157.99|23037.99|23115.33|22995.33|296
1634921100000|2021-10-22 16:45:00|23145.19|23025.19|23122.93|23002.93|23147.63|23027.63|23110.93|22990.93|299
1634921400000|2021-10-22 16:50:00|23123.76|23003.76|23140.89|23020.89|23141.18|23021.18|23120.76|23000.76|291
1634921700000|2021-10-22 16:55:00|23141.07|23021.07|23121.34|23001.34|23157.46|23037.46|23120.51|23000.51|295
1634922000000|2021-10-22 17:00:00|23121.32|23001.32|23135.83|23015.83|23135.83|23015.83|23103.2|22983.2|292
1634922300000|2021-10-22 17:05:00|23136.32|23016.32|23130.8|23010.8|23145.9|23025.9|23109.73|22989.73|293
1634922600000|2021-10-22 17:10:00|23130.64|23010.64|23085.46|22965.46|23130.64|23010.64|23082.66|22962.66|296
1634922900000|2021-10-22 17:15:00|23085.2|22965.2|23027.87|22907.87|23085.52|22965.52|23027.87|22907.87|295
1634923200000|2021-10-22 17:20:00|23028.59|22908.59|23010.45|22890.45|23031.78|22911.78|22984.31|22864.31|298
1634923500000|2021-10-22 17:25:00|23009.96|22889.96|22971.7|22851.7|23044.12|22924.12|22950.69|22830.69|296
1634923800000|2021-10-22 17:30:00|22971.98|22851.98|23016.85|22896.85|23033.17|22913.17|22941.74|22821.74|298
1634924100000|2021-10-22 17:35:00|23017.76|22897.76|23011.62|22891.62|23040.74|22920.74|23003.98|22883.98|294
1634924400000|2021-10-22 17:40:00|23011.83|22891.83|22980.24|22860.24|23015.24|22895.24|22969.7|22849.7|292
1634924700000|2021-10-22 17:45:00|22979.92|22859.92|22960.98|22840.98|23005.09|22885.09|22948.49|22828.49|298
1634925000000|2021-10-22 17:50:00|22962|22842|22940.48|22820.48|22975.1|22855.1|22939.96|22819.96|288
1634925300000|2021-10-22 17:55:00|22940.05|22820.05|22922.07|22802.07|22968.45|22848.45|22920.97|22800.97|298
1634925600000|2021-10-22 18:00:00|22920.93|22800.93|22909.97|22789.97|22929.08|22809.08|22893.94|22773.94|300
1634925900000|2021-10-22 18:05:00|22909.33|22789.33|22966.62|22846.62|22968.82|22848.82|22901.17|22781.17|293
1634926200000|2021-10-22 18:10:00|22965.87|22845.87|22879.75|22759.75|22966.28|22846.28|22877|22757|296
1634926500000|2021-10-22 18:15:00|22879.52|22759.52|22863.16|22743.16|22930.55|22810.55|22845.71|22725.71|299
1634926800000|2021-10-22 18:20:00|22863.76|22743.76|22934.03|22814.03|22934.89|22814.89|22841.76|22721.76|298
1634927100000|2021-10-22 18:25:00|22934.53|22814.53|22961.55|22841.55|22983.7|22863.7|22934.53|22814.53|299
1634927400000|2021-10-22 18:30:00|22961.78|22841.78|23018.45|22898.45|23020.01|22900.01|22957.8|22837.8|291
1634927700000|2021-10-22 18:35:00|23018.32|22898.32|23074.97|22954.97|23074.97|22954.97|23018.32|22898.32|294
1634928000000|2021-10-22 18:40:00|23074.22|22954.22|23047.59|22927.59|23075.46|22955.46|23043.74|22923.74|292
1634928300000|2021-10-22 18:45:00|23047.49|22927.49|23024.73|22904.73|23080.45|22960.45|23024.23|22904.23|295
1634928600000|2021-10-22 18:50:00|23025.38|22905.38|22973.47|22853.47|23028.82|22908.82|22973.41|22853.41|294
1634928900000|2021-10-22 18:55:00|22973.22|22853.22|23001.81|22881.81|23049.29|22929.29|22963.4|22843.4|298
1634929200000|2021-10-22 19:00:00|23000.93|22880.93|22926.39|22806.39|23001.81|22881.81|22925.09|22805.09|294
1634929500000|2021-10-22 19:05:00|22926.81|22806.81|22900.43|22780.43|22935.6|22815.6|22886.82|22766.82|295
1634929800000|2021-10-22 19:10:00|22899.81|22779.81|22935.87|22815.87|22936.8|22816.8|22899.81|22779.81|298
1634930100000|2021-10-22 19:15:00|22935.44|22815.44|22970.89|22850.89|22990.07|22870.07|22932.11|22812.11|296
1634930400000|2021-10-22 19:20:00|22971.72|22851.72|23032.4|22912.4|23039.03|22919.03|22970.19|22850.19|295
1634930700000|2021-10-22 19:25:00|23030.69|22910.69|23084.23|22964.23|23084.9|22964.9|23023.47|22903.47|296
1634931000000|2021-10-22 19:30:00|23084.39|22964.39|23054.39|22934.39|23088.16|22968.16|23050.8|22930.8|299
1634931300000|2021-10-22 19:35:00|23054.26|22934.26|23037.74|22917.74|23073.66|22953.66|23037.74|22917.74|295
1634931600000|2021-10-22 19:40:00|23037.76|22917.76|22962.28|22842.28|23038.4|22918.4|22962.21|22842.21|292
1634931900000|2021-10-22 19:45:00|22961.54|22841.54|23025.84|22905.84|23039.3|22919.3|22959.55|22839.55|294
1634932200000|2021-10-22 19:50:00|23025.66|22905.66|23090.33|22970.33|23090.53|22970.53|23014.88|22894.88|293
1634932500000|2021-10-22 19:55:00|23091.11|22971.11|23120.63|23000.63|23122.68|23002.68|23091.11|22971.11|293
1634932800000|2021-10-22 20:00:00|23120.4|23000.4|23118.01|22998.01|23121.04|23001.04|23085.01|22965.01|300
1634933100000|2021-10-22 20:05:00|23120.82|23000.82|23182.52|23062.52|23186.44|23066.44|23120.82|23000.82|298
1634933400000|2021-10-22 20:10:00|23183.26|23063.26|23156.78|23036.78|23193.35|23073.35|23146.55|23026.55|296
1634933700000|2021-10-22 20:15:00|23157.39|23037.39|23140.3|23020.3|23184.56|23064.56|23139.56|23019.56|295
1634934000000|2021-10-22 20:20:00|23140.13|23020.13|23091.86|22971.86|23141.96|23021.96|23091.52|22971.52|293
1634934300000|2021-10-22 20:25:00|23092.97|22972.97|23115.99|22995.99|23124.1|23004.1|23090.6|22970.6|298
1634934600000|2021-10-22 20:30:00|23115.58|22995.58|23147.61|23027.61|23153.16|23033.16|23101.66|22981.66|292
1634934900000|2021-10-22 20:35:00|23147.67|23027.67|23142.47|23022.47|23149.31|23029.31|23119.48|22999.48|291
1634935200000|2021-10-22 20:40:00|23141.27|23021.27|23152.16|23032.16|23161.52|23041.52|23131.09|23011.09|296
1634935500000|2021-10-22 20:45:00|23151.3|23031.3|23162.97|23042.97|23162.97|23042.97|23138.41|23018.41|289
1634935800000|2021-10-22 20:50:00|23163.02|23043.02|23121.45|23001.45|23164.3|23044.3|23113.56|22993.56|291
1634936100000|2021-10-22 20:55:00|23121.29|23001.29|23095.11|22975.11|23137.54|23017.54|23095.11|22975.11|229
1634972400000|2021-10-23 07:00:00|23080.83|22960.83|23080.83|22960.83|23080.83|22960.83|23080.83|22960.83|1
1634972700000|2021-10-23 07:05:00|23214.35|23094.35|23244.94|23124.94|23244.94|23124.94|23211.22|23091.22|273
1634973000000|2021-10-23 07:10:00|23244.2|23124.2|23245.92|23125.92|23259.36|23139.36|23241.91|23121.91|280
1634973300000|2021-10-23 07:15:00|23245.87|23125.87|23185.21|23065.21|23248.58|23128.58|23184.41|23064.41|282
1634973600000|2021-10-23 07:20:00|23184.78|23064.78|23160.34|23040.34|23188.64|23068.64|23146.37|23026.37|288
1634973900000|2021-10-23 07:25:00|23160.87|23040.87|23181.68|23061.68|23181.68|23061.68|23160.74|23040.74|288
1634974200000|2021-10-23 07:30:00|23181.9|23061.9|23180.03|23060.03|23209.78|23089.78|23178.98|23058.98|287
1634974500000|2021-10-23 07:35:00|23179.95|23059.95|23157.09|23037.09|23183.82|23063.82|23156.89|23036.89|287
1634974800000|2021-10-23 07:40:00|23157.18|23037.18|23186.98|23066.98|23188.51|23068.51|23155.27|23035.27|284
1634975100000|2021-10-23 07:45:00|23186.87|23066.87|23246.88|23126.88|23247.01|23127.01|23186.28|23066.28|289
1634975400000|2021-10-23 07:50:00|23246.86|23126.86|23260.01|23140.01|23264.2|23144.2|23245.07|23125.07|283
1634975700000|2021-10-23 07:55:00|23259.83|23139.83|23240.93|23120.93|23283.53|23163.53|23240.93|23120.93|287
1634976000000|2021-10-23 08:00:00|23239.19|23119.19|23271.18|23151.18|23271.18|23151.18|23235.89|23115.89|292
1634976300000|2021-10-23 08:05:00|23270.92|23150.92|23262.37|23142.37|23272.85|23152.85|23246.01|23126.01|286
1634976600000|2021-10-23 08:10:00|23262.57|23142.57|23278.51|23158.51|23281.74|23161.74|23259.07|23139.07|290
1634976900000|2021-10-23 08:15:00|23278.55|23158.55|23321.23|23201.23|23322.71|23202.71|23278.55|23158.55|285
1634977200000|2021-10-23 08:20:00|23321.34|23201.34|23299.5|23179.5|23322.76|23202.76|23295.03|23175.03|289
1634977500000|2021-10-23 08:25:00|23299.58|23179.58|23295.35|23175.35|23299.62|23179.62|23272.84|23152.84|281
1634977800000|2021-10-23 08:30:00|23295.13|23175.13|23258.21|23138.21|23295.13|23175.13|23256.42|23136.42|283
1634978100000|2021-10-23 08:35:00|23258.15|23138.15|23243.05|23123.05|23261.75|23141.75|23240.47|23120.47|277
1634978400000|2021-10-23 08:40:00|23243.94|23123.94|23234.28|23114.28|23245.1|23125.1|23234.28|23114.28|280
1634978700000|2021-10-23 08:45:00|23235.23|23115.23|23262.25|23142.25|23266.01|23146.01|23233.67|23113.67|285
1634979000000|2021-10-23 08:50:00|23261.8|23141.8|23267.71|23147.71|23273.9|23153.9|23257.65|23137.65|283
1634979300000|2021-10-23 08:55:00|23267.79|23147.79|23273.71|23153.71|23274|23154|23264.05|23144.05|281
1634979600000|2021-10-23 09:00:00|23273.23|23153.23|23254.92|23134.92|23303.33|23183.33|23254.92|23134.92|287
1634979900000|2021-10-23 09:05:00|23254.17|23134.17|23200.09|23080.09|23254.17|23134.17|23200.09|23080.09|293
1634980200000|2021-10-23 09:10:00|23200.22|23080.22|23164.98|23044.98|23200.22|23080.22|23162.06|23042.06|290
1634980500000|2021-10-23 09:15:00|23164.37|23044.37|23092.74|22972.74|23174.58|23054.58|23087.61|22967.61|296
1634980800000|2021-10-23 09:20:00|23092.6|22972.6|23070.11|22950.11|23102.86|22982.86|23069.41|22949.41|293
1634981100000|2021-10-23 09:25:00|23069.79|22949.79|23076.53|22956.53|23091.27|22971.27|23058.11|22938.11|284
1634981400000|2021-10-23 09:30:00|23075.21|22955.21|23097.63|22977.63|23106.97|22986.97|23074.17|22954.17|286
1634981700000|2021-10-23 09:35:00|23097.65|22977.65|23089.19|22969.19|23097.65|22977.65|23036.67|22916.67|296
1634982000000|2021-10-23 09:40:00|23092.98|22972.98|23126.17|23006.17|23132.31|23012.31|23092.98|22972.98|288
1634982300000|2021-10-23 09:45:00|23125.8|23005.8|23109.58|22989.58|23152.61|23032.61|23108.69|22988.69|288
1634982600000|2021-10-23 09:50:00|23109.64|22989.64|23149.95|23029.95|23149.95|23029.95|23109.52|22989.52|283
1634982900000|2021-10-23 09:55:00|23149.75|23029.75|23142.75|23022.75|23167.41|23047.41|23139.54|23019.54|287
1634983200000|2021-10-23 10:00:00|23142.45|23022.45|23164.24|23044.24|23164.43|23044.43|23125.98|23005.98|280
1634983500000|2021-10-23 10:05:00|23164.28|23044.28|23157.28|23037.28|23172.9|23052.9|23151.85|23031.85|274
1634983800000|2021-10-23 10:10:00|23156.94|23036.94|23124.8|23004.8|23157.25|23037.25|23124.49|23004.49|274
1634984100000|2021-10-23 10:15:00|23124.66|23004.66|23102.19|22982.19|23129.8|23009.8|23094.78|22974.78|291
1634984400000|2021-10-23 10:20:00|23102.99|22982.99|23082.93|22962.93|23104.78|22984.78|23081.93|22961.93|289
1634984700000|2021-10-23 10:25:00|23083.07|22963.07|23069.43|22949.43|23101.78|22981.78|23068.82|22948.82|278
1634985000000|2021-10-23 10:30:00|23069.53|22949.53|23087.2|22967.2|23100.46|22980.46|23069.53|22949.53|288
1634985300000|2021-10-23 10:35:00|23088.6|22968.6|23049.35|22929.35|23088.6|22968.6|23049.35|22929.35|284
1634985600000|2021-10-23 10:40:00|23049.41|22929.41|23017.14|22897.14|23052.49|22932.49|23017.14|22897.14|285
1634985900000|2021-10-23 10:45:00|23016.58|22896.58|23013|22893|23026.46|22906.46|22987.41|22867.41|294
1634986200000|2021-10-23 10:50:00|23012.76|22892.76|22941.09|22821.09|23018.11|22898.11|22941.09|22821.09|292
1634986500000|2021-10-23 10:55:00|22941.15|22821.15|22934.72|22814.72|22952.53|22832.53|22923.42|22803.42|297
1634986800000|2021-10-23 11:00:00|22933.95|22813.95|22989.82|22869.82|23017.58|22897.58|22791.78|22671.78|299
1634987100000|2021-10-23 11:05:00|22989.13|22869.13|23050.24|22930.24|23057.96|22937.96|22980.07|22860.07|300
1634987400000|2021-10-23 11:10:00|23050.74|22930.74|23109.83|22989.83|23141.14|23021.14|23050.74|22930.74|299
1634987700000|2021-10-23 11:15:00|23109.67|22989.67|23154.17|23034.17|23200.37|23080.37|23109.67|22989.67|297
1634988000000|2021-10-23 11:20:00|23154.19|23034.19|23251.33|23131.33|23251.33|23131.33|23154.05|23034.05|295
1634988300000|2021-10-23 11:25:00|23251.4|23131.4|23248.94|23128.94|23260.72|23140.72|23224.29|23104.29|296
1634988600000|2021-10-23 11:30:00|23248.96|23128.96|23304.95|23184.95|23307.83|23187.83|23229.25|23109.25|299
1634988900000|2021-10-23 11:35:00|23303.71|23183.71|23295.38|23175.38|23312.9|23192.9|23292.56|23172.56|297
1634989200000|2021-10-23 11:40:00|23295.36|23175.36|23354.67|23234.67|23354.99|23234.99|23295.27|23175.27|297
1634989500000|2021-10-23 11:45:00|23354.43|23234.43|23340.59|23220.59|23360.33|23240.33|23325.29|23205.29|295
1634989800000|2021-10-23 11:50:00|23340.13|23220.13|23314.79|23194.79|23344.85|23224.85|23314.79|23194.79|293
1634990100000|2021-10-23 11:55:00|23314.9|23194.9|23326.1|23206.1|23329.47|23209.47|23309.96|23189.96|294
1634990400000|2021-10-23 12:00:00|23329.51|23209.51|23336.61|23216.61|23378.99|23258.99|23327.29|23207.29|300
1634990700000|2021-10-23 12:05:00|23335.41|23215.41|23330.26|23210.26|23342.01|23222.01|23325.61|23205.61|297
1634991000000|2021-10-23 12:10:00|23331.01|23211.01|23307.02|23187.02|23332.46|23212.46|23306.75|23186.75|292
1634991300000|2021-10-23 12:15:00|23306.62|23186.62|23329.34|23209.34|23343.44|23223.44|23306.47|23186.47|293
1634991600000|2021-10-23 12:20:00|23329.39|23209.39|23338.78|23218.78|23345.71|23225.71|23326.44|23206.44|287
1634991900000|2021-10-23 12:25:00|23338.59|23218.59|23355.71|23235.71|23360.9|23240.9|23335.07|23215.07|282
1634992200000|2021-10-23 12:30:00|23355.77|23235.77|23383.73|23263.73|23383.73|23263.73|23349.73|23229.73|288
1634992500000|2021-10-23 12:35:00|23383.79|23263.79|23394.57|23274.57|23394.96|23274.96|23377.6|23257.6|287
1634992800000|2021-10-23 12:40:00|23394.72|23274.72|23381.85|23261.85|23394.72|23274.72|23364.49|23244.49|286
1634993100000|2021-10-23 12:45:00|23381.94|23261.94|23342.04|23222.04|23386.11|23266.11|23336.82|23216.82|286
1634993400000|2021-10-23 12:50:00|23342.79|23222.79|23329.08|23209.08|23346.91|23226.91|23320.18|23200.18|282
1634993700000|2021-10-23 12:55:00|23329.27|23209.27|23318.67|23198.67|23330.24|23210.24|23312.73|23192.73|279
1634994000000|2021-10-23 13:00:00|23318.54|23198.54|23333.86|23213.86|23338.06|23218.06|23275.99|23155.99|295
1634994300000|2021-10-23 13:05:00|23332.37|23212.37|23319.82|23199.82|23332.37|23212.37|23305.99|23185.99|293
1634994600000|2021-10-23 13:10:00|23319.88|23199.88|23276.51|23156.51|23321.13|23201.13|23276.51|23156.51|285
1634994900000|2021-10-23 13:15:00|23276.18|23156.18|23279.81|23159.81|23291.18|23171.18|23266.62|23146.62|288
1634995200000|2021-10-23 13:20:00|23279.71|23159.71|23273.96|23153.96|23293.87|23173.87|23273.96|23153.96|281
1634995500000|2021-10-23 13:25:00|23274.33|23154.33|23250.27|23130.27|23289.25|23169.25|23243.89|23123.89|288
1634995800000|2021-10-23 13:30:00|23250.15|23130.15|23281.72|23161.72|23281.72|23161.72|23244.44|23124.44|291
1634996100000|2021-10-23 13:35:00|23281.7|23161.7|23284.82|23164.82|23299.47|23179.47|23268.08|23148.08|283
1634996400000|2021-10-23 13:40:00|23284.42|23164.42|23249.62|23129.62|23286.84|23166.84|23249.62|23129.62|293
1634996700000|2021-10-23 13:45:00|23249.13|23129.13|23228.01|23108.01|23251.85|23131.85|23219.88|23099.88|294
1634997000000|2021-10-23 13:50:00|23228.68|23108.68|23238.7|23118.7|23257.64|23137.64|23226.24|23106.24|287
1634997300000|2021-10-23 13:55:00|23238.79|23118.79|23263.33|23143.33|23269.12|23149.12|23237.52|23117.52|291
1634997600000|2021-10-23 14:00:00|23263.19|23143.19|23302.67|23182.67|23304.56|23184.56|23263.19|23143.19|293
1634997900000|2021-10-23 14:05:00|23300.62|23180.62|23267.88|23147.88|23302.59|23182.59|23263.87|23143.87|294
1634998200000|2021-10-23 14:10:00|23267.99|23147.99|23248.37|23128.37|23276.55|23156.55|23247.41|23127.41|294
1634998500000|2021-10-23 14:15:00|23248.5|23128.5|23222.6|23102.6|23252.51|23132.51|23222.6|23102.6|289
1634998800000|2021-10-23 14:20:00|23223.03|23103.03|23213.55|23093.55|23235.47|23115.47|23213.55|23093.55|296
1634999100000|2021-10-23 14:25:00|23212.96|23092.96|23221.37|23101.37|23225.77|23105.77|23212.77|23092.77|285
1634999400000|2021-10-23 14:30:00|23221.43|23101.43|23214.16|23094.16|23246.11|23126.11|23214.16|23094.16|288
1634999700000|2021-10-23 14:35:00|23214.08|23094.08|23239.33|23119.33|23240.98|23120.98|23213.43|23093.43|293
1635000000000|2021-10-23 14:40:00|23239.27|23119.27|23255.75|23135.75|23256.56|23136.56|23222.56|23102.56|287
1635000300000|2021-10-23 14:45:00|23255.27|23135.27|23284.72|23164.72|23285.93|23165.93|23252.51|23132.51|285
1635000600000|2021-10-23 14:50:00|23284.9|23164.9|23258.65|23138.65|23299.95|23179.95|23258.56|23138.56|293
1635000900000|2021-10-23 14:55:00|23258.66|23138.66|23218.41|23098.41|23258.66|23138.66|23204.3|23084.3|290
1635001200000|2021-10-23 15:00:00|23218.94|23098.94|23249.81|23129.81|23249.83|23129.83|23216.46|23096.46|292
1635001500000|2021-10-23 15:05:00|23249.87|23129.87|23251.52|23131.52|23257.07|23137.07|23239.42|23119.42|283
1635001800000|2021-10-23 15:10:00|23251.89|23131.89|23246.13|23126.13|23260.6|23140.6|23240.91|23120.91|281
1635002100000|2021-10-23 15:15:00|23245.33|23125.33|23263.99|23143.99|23263.99|23143.99|23237.74|23117.74|288
1635002400000|2021-10-23 15:20:00|23263.34|23143.34|23348.26|23228.26|23354.96|23234.96|23263.22|23143.22|291
1635002700000|2021-10-23 15:25:00|23349.53|23229.53|23432.31|23312.31|23432.76|23312.76|23348.61|23228.61|298
1635003000000|2021-10-23 15:30:00|23433.11|23313.11|23428.94|23308.94|23447.52|23327.52|23428.06|23308.06|294
1635003300000|2021-10-23 15:35:00|23428.14|23308.14|23386.64|23266.64|23429.78|23309.78|23381.37|23261.37|294
1635003600000|2021-10-23 15:40:00|23386.78|23266.78|23297.98|23177.98|23389.02|23269.02|23296.95|23176.95|295
1635003900000|2021-10-23 15:45:00|23296.57|23176.57|23381.05|23261.05|23381.05|23261.05|23202.37|23082.37|299
1635004200000|2021-10-23 15:50:00|23380.33|23260.33|23372.97|23252.97|23411.95|23291.95|23372.46|23252.46|298
1635004500000|2021-10-23 15:55:00|23373.17|23253.17|23404.88|23284.88|23404.88|23284.88|23357.94|23237.94|295
1635004800000|2021-10-23 16:00:00|23405.36|23285.36|23470.96|23350.96|23508.99|23388.99|23405.36|23285.36|298
1635005100000|2021-10-23 16:05:00|23471.36|23351.36|23431.98|23311.98|23471.36|23351.36|23418.68|23298.68|297
1635005400000|2021-10-23 16:10:00|23431.5|23311.5|23480.3|23360.3|23482.97|23362.97|23429.14|23309.14|297
1635005700000|2021-10-23 16:15:00|23480.79|23360.79|23504.1|23384.1|23504.1|23384.1|23461.74|23341.74|293
1635006000000|2021-10-23 16:20:00|23505.62|23385.62|23465.57|23345.57|23522.67|23402.67|23461.87|23341.87|295
1635006300000|2021-10-23 16:25:00|23465.26|23345.26|23451.03|23331.03|23466.39|23346.39|23448.24|23328.24|294
1635006600000|2021-10-23 16:30:00|23451.34|23331.34|23392.62|23272.62|23454.88|23334.88|23387.7|23267.7|299
1635006900000|2021-10-23 16:35:00|23393.65|23273.65|23383.89|23263.89|23410.72|23290.72|23383.89|23263.89|295
1635007200000|2021-10-23 16:40:00|23383.6|23263.6|23339.08|23219.08|23383.6|23263.6|23339.08|23219.08|298
1635007500000|2021-10-23 16:45:00|23335.7|23215.7|23348.59|23228.59|23356.51|23236.51|23332.77|23212.77|295
1635007800000|2021-10-23 16:50:00|23348.61|23228.61|23305.36|23185.36|23349.48|23229.48|23301.92|23181.92|298
1635008100000|2021-10-23 16:55:00|23305.28|23185.28|23342.9|23222.9|23343.35|23223.35|23293.53|23173.53|297
1635008400000|2021-10-23 17:00:00|23341.95|23221.95|23354.36|23234.36|23374.53|23254.53|23330.47|23210.47|296
1635008700000|2021-10-23 17:05:00|23353.59|23233.59|23375.79|23255.79|23385.23|23265.23|23349|23229|298
1635009000000|2021-10-23 17:10:00|23375.3|23255.3|23382.96|23262.96|23383.93|23263.93|23367.25|23247.25|291
1635009300000|2021-10-23 17:15:00|23383.38|23263.38|23396.2|23276.2|23429.77|23309.77|23381.09|23261.09|296
1635009600000|2021-10-23 17:20:00|23396.36|23276.36|23375.02|23255.02|23398.09|23278.09|23360.9|23240.9|291
1635009900000|2021-10-23 17:25:00|23375.86|23255.86|23381.29|23261.29|23389.68|23269.68|23374.05|23254.05|294
1635010200000|2021-10-23 17:30:00|23379.55|23259.55|23375.27|23255.27|23398.44|23278.44|23375.13|23255.13|295
1635010500000|2021-10-23 17:35:00|23375.48|23255.48|23355.06|23235.06|23375.48|23255.48|23346.66|23226.66|289
1635010800000|2021-10-23 17:40:00|23355.51|23235.51|23374.68|23254.68|23378.37|23258.37|23330.67|23210.67|295
1635011100000|2021-10-23 17:45:00|23374.36|23254.36|23363.6|23243.6|23376.52|23256.52|23359.14|23239.14|289
1635011400000|2021-10-23 17:50:00|23364.27|23244.27|23398.35|23278.35|23398.35|23278.35|23364.27|23244.27|289
1635011700000|2021-10-23 17:55:00|23398.36|23278.36|23405.94|23285.94|23410.93|23290.93|23388.95|23268.95|295
1635012000000|2021-10-23 18:00:00|23404.82|23284.82|23417.91|23297.91|23419.96|23299.96|23388.19|23268.19|291
1635012300000|2021-10-23 18:05:00|23419.19|23299.19|23407.48|23287.48|23425.14|23305.14|23404.25|23284.25|291
1635012600000|2021-10-23 18:10:00|23407.98|23287.98|23433.53|23313.53|23439.23|23319.23|23404.41|23284.41|297
1635012900000|2021-10-23 18:15:00|23433.47|23313.47|23425.3|23305.3|23440.73|23320.73|23415.02|23295.02|296
1635013200000|2021-10-23 18:20:00|23425.43|23305.43|23436.42|23316.42|23449.86|23329.86|23420.15|23300.15|297
1635013500000|2021-10-23 18:25:00|23436.21|23316.21|23436.95|23316.95|23448.93|23328.93|23435.6|23315.6|295
1635013800000|2021-10-23 18:30:00|23437.71|23317.71|23420.11|23300.11|23440.53|23320.53|23419.95|23299.95|288
1635014100000|2021-10-23 18:35:00|23420.34|23300.34|23415.91|23295.91|23432.73|23312.73|23415.29|23295.29|291
1635014400000|2021-10-23 18:40:00|23416.04|23296.04|23389.84|23269.84|23416.04|23296.04|23377.88|23257.88|287
1635014700000|2021-10-23 18:45:00|23389.57|23269.57|23399.99|23279.99|23420.09|23300.09|23379.18|23259.18|289
1635015000000|2021-10-23 18:50:00|23398.35|23278.35|23403.44|23283.44|23404.31|23284.31|23361.1|23241.1|295
1635015300000|2021-10-23 18:55:00|23403.45|23283.45|23418.94|23298.94|23421.17|23301.17|23403.45|23283.45|279
1635015600000|2021-10-23 19:00:00|23419.03|23299.03|23387.59|23267.59|23423.83|23303.83|23374.22|23254.22|291
1635015900000|2021-10-23 19:05:00|23387.63|23267.63|23370.08|23250.08|23393.73|23273.73|23366.84|23246.84|283
1635016200000|2021-10-23 19:10:00|23371.26|23251.26|23352.24|23232.24|23373.3|23253.3|23346.47|23226.47|286
1635016500000|2021-10-23 19:15:00|23351.78|23231.78|23317.53|23197.53|23352.74|23232.74|23301.5|23181.5|295
1635016800000|2021-10-23 19:20:00|23317.4|23197.4|23307.75|23187.75|23321.19|23201.19|23307.75|23187.75|292
1635017100000|2021-10-23 19:25:00|23308.57|23188.57|23311.75|23191.75|23319.78|23199.78|23305.94|23185.94|291
1635017400000|2021-10-23 19:30:00|23311.7|23191.7|23308.36|23188.36|23316.33|23196.33|23302.1|23182.1|285
1635017700000|2021-10-23 19:35:00|23308.24|23188.24|23290.84|23170.84|23314.31|23194.31|23284.44|23164.44|292
1635018000000|2021-10-23 19:40:00|23290.97|23170.97|23307.65|23187.65|23307.72|23187.72|23286.9|23166.9|287
1635018300000|2021-10-23 19:45:00|23307.68|23187.68|23305.32|23185.32|23313.73|23193.73|23300.74|23180.74|296
1635018600000|2021-10-23 19:50:00|23305.22|23185.22|23325.59|23205.59|23327.21|23207.21|23301.41|23181.41|285
1635018900000|2021-10-23 19:55:00|23326.17|23206.17|23314.19|23194.19|23337.75|23217.75|23313.62|23193.62|284
1635019200000|2021-10-23 20:00:00|23314.17|23194.17|23284.59|23164.59|23315.41|23195.41|23281.93|23161.93|289
1635019500000|2021-10-23 20:05:00|23284.77|23164.77|23297.07|23177.07|23309.67|23189.67|23270.05|23150.05|293
1635019800000|2021-10-23 20:10:00|23296.82|23176.82|23331.14|23211.14|23334.62|23214.62|23296.82|23176.82|288
1635020100000|2021-10-23 20:15:00|23331.35|23211.35|23295.9|23175.9|23332.77|23212.77|23292.36|23172.36|285
1635020400000|2021-10-23 20:20:00|23295.65|23175.65|23287.22|23167.22|23295.65|23175.65|23271.84|23151.84|282
1635020700000|2021-10-23 20:25:00|23287.05|23167.05|23302.21|23182.21|23302.21|23182.21|23287.05|23167.05|286
1635021000000|2021-10-23 20:30:00|23302.51|23182.51|23288.62|23168.62|23302.91|23182.91|23285.45|23165.45|287
1635021300000|2021-10-23 20:35:00|23288.24|23168.24|23286.4|23166.4|23303.88|23183.88|23286.4|23166.4|295
1635021600000|2021-10-23 20:40:00|23287.4|23167.4|23312.15|23192.15|23325.57|23205.57|23277.93|23157.93|291
1635021900000|2021-10-23 20:45:00|23311.98|23191.98|23323.55|23203.55|23335.58|23215.58|23309.01|23189.01|291
1635022200000|2021-10-23 20:50:00|23323.56|23203.56|23330.1|23210.1|23337.83|23217.83|23323.56|23203.56|283
1635022500000|2021-10-23 20:55:00|23330.4|23210.4|23359|23239|23359.53|23239.53|23330.22|23210.22|286
1635022800000|2021-10-23 21:00:00|23358.77|23238.77|23367.05|23247.05|23377.43|23257.43|23355.85|23235.85|283
1635023100000|2021-10-23 21:05:00|23366.97|23246.97|23339.87|23219.87|23366.97|23246.97|23330.43|23210.43|279
1635023400000|2021-10-23 21:10:00|23339.85|23219.85|23352.13|23232.13|23353.59|23233.59|23337.63|23217.63|271
1635023700000|2021-10-23 21:15:00|23352.03|23232.03|23327.91|23207.91|23354.06|23234.06|23327.82|23207.82|278
1635024000000|2021-10-23 21:20:00|23328.23|23208.23|23336.53|23216.53|23336.53|23216.53|23321.2|23201.2|278
1635024300000|2021-10-23 21:25:00|23336.64|23216.64|23347.27|23227.27|23349.92|23229.92|23336.44|23216.44|284
1635024600000|2021-10-23 21:30:00|23347.4|23227.4|23357.47|23237.47|23357.47|23237.47|23347.09|23227.09|268
1635024900000|2021-10-23 21:35:00|23358.52|23238.52|23358.31|23238.31|23362.97|23242.97|23356.9|23236.9|265
1635025200000|2021-10-23 21:40:00|23360.11|23240.11|23396.9|23276.9|23397.25|23277.25|23356.09|23236.09|290
1635025500000|2021-10-23 21:45:00|23396.81|23276.81|23426.87|23306.87|23447.94|23327.94|23395.99|23275.99|296
1635025800000|2021-10-23 21:50:00|23427|23307|23387.91|23267.91|23427.37|23307.37|23366.06|23246.06|299
1635026100000|2021-10-23 21:55:00|23387.81|23267.81|23373.4|23253.4|23388.68|23268.68|23370.78|23250.78|283
1635026400000|2021-10-23 22:00:00|23374.07|23254.07|23408.6|23288.6|23408.6|23288.6|23362.97|23242.97|298
1635026700000|2021-10-23 22:05:00|23408.35|23288.35|23462.51|23342.51|23464.13|23344.13|23402.13|23282.13|293
1635027000000|2021-10-23 22:10:00|23462.04|23342.04|23484.28|23364.28|23484.76|23364.76|23453.24|23333.24|297
1635027300000|2021-10-23 22:15:00|23484.4|23364.4|23471.66|23351.66|23485.45|23365.45|23465.55|23345.55|291
1635027600000|2021-10-23 22:20:00|23472.01|23352.01|23467|23347|23472.11|23352.11|23450.09|23330.09|285
1635027900000|2021-10-23 22:25:00|23467.03|23347.03|23477.15|23357.15|23495|23375|23454.19|23334.19|293
1635028200000|2021-10-23 22:30:00|23477.01|23357.01|23438.71|23318.71|23477.01|23357.01|23437.92|23317.92|281
1635028500000|2021-10-23 22:35:00|23439.83|23319.83|23447.49|23327.49|23452.09|23332.09|23439.31|23319.31|287
1635028800000|2021-10-23 22:40:00|23447.52|23327.52|23421.08|23301.08|23449.11|23329.11|23419.41|23299.41|290
1635029100000|2021-10-23 22:45:00|23421.19|23301.19|23399.62|23279.62|23424.17|23304.17|23399.18|23279.18|290
1635029400000|2021-10-23 22:50:00|23399.9|23279.9|23435.77|23315.77|23435.77|23315.77|23391.84|23271.84|291
1635029700000|2021-10-23 22:55:00|23436.62|23316.62|23426.36|23306.36|23446.17|23326.17|23422.53|23302.53|287
1635030000000|2021-10-23 23:00:00|23425.74|23305.74|23402.02|23282.02|23434.4|23314.4|23400.94|23280.94|294
1635030300000|2021-10-23 23:05:00|23401.19|23281.19|23440.81|23320.81|23440.81|23320.81|23400.12|23280.12|290
1635030600000|2021-10-23 23:10:00|23440.08|23320.08|23480.58|23360.58|23488.77|23368.77|23440.08|23320.08|299
1635030900000|2021-10-23 23:15:00|23480.24|23360.24|23506.67|23386.67|23521.46|23401.46|23479.98|23359.98|295
1635031200000|2021-10-23 23:20:00|23507.98|23387.98|23561.41|23441.41|23565|23445|23507.98|23387.98|298
1635031500000|2021-10-23 23:25:00|23562.03|23442.03|23591.77|23471.77|23591.77|23471.77|23545.73|23425.73|298
1635031800000|2021-10-23 23:30:00|23592.02|23472.02|23556.37|23436.37|23593.1|23473.1|23556.37|23436.37|292
1635032100000|2021-10-23 23:35:00|23556.41|23436.41|23541.42|23421.42|23556.41|23436.41|23532.07|23412.07|295
1635032400000|2021-10-23 23:40:00|23540.09|23420.09|23532.49|23412.49|23541.3|23421.3|23529.83|23409.83|288
1635032700000|2021-10-23 23:45:00|23532.58|23412.58|23556.68|23436.68|23571.62|23451.62|23532.58|23412.58|288
1635033000000|2021-10-23 23:50:00|23556.98|23436.98|23574.3|23454.3|23574.3|23454.3|23556.3|23436.3|290
1635033300000|2021-10-23 23:55:00|23575.35|23455.35|23601.65|23481.65|23602.33|23482.33|23572.07|23452.07|296
1635033600000|2021-10-24 00:00:00|23602.01|23482.01|23612.95|23492.95|23639.22|23519.22|23596.21|23476.21|300
1635033900000|2021-10-24 00:05:00|23611.57|23491.57|23638|23518|23638|23518|23579.7|23459.7|292
1635034200000|2021-10-24 00:10:00|23637.86|23517.86|23635.56|23515.56|23653.34|23533.34|23634.83|23514.83|294
1635034500000|2021-10-24 00:15:00|23635.5|23515.5|23593.96|23473.96|23637.3|23517.3|23593.96|23473.96|288
1635034800000|2021-10-24 00:20:00|23590.93|23470.93|23600.97|23480.97|23601.31|23481.31|23578|23458|289
1635035100000|2021-10-24 00:25:00|23601.02|23481.02|23570.97|23450.97|23605.58|23485.58|23569.96|23449.96|287
1635035400000|2021-10-24 00:30:00|23570.78|23450.78|23534.25|23414.25|23582.65|23462.65|23529.35|23409.35|292
1635035700000|2021-10-24 00:35:00|23533.5|23413.5|23526.43|23406.43|23543.11|23423.11|23526.43|23406.43|292
1635036000000|2021-10-24 00:40:00|23526.41|23406.41|23499.93|23379.93|23527.66|23407.66|23487.19|23367.19|295
1635036300000|2021-10-24 00:45:00|23499.92|23379.92|23482.88|23362.88|23502.7|23382.7|23481.69|23361.69|290
1635036600000|2021-10-24 00:50:00|23482.52|23362.52|23485.86|23365.86|23489.23|23369.23|23469.96|23349.96|294
1635036900000|2021-10-24 00:55:00|23485.13|23365.13|23498.59|23378.59|23504.14|23384.14|23481.65|23361.65|292
1635037200000|2021-10-24 01:00:00|23498.86|23378.86|23528.72|23408.72|23532.57|23412.57|23498.04|23378.04|284
1635037500000|2021-10-24 01:05:00|23529.04|23409.04|23518.18|23398.18|23532.65|23412.65|23517.17|23397.17|283
1635037800000|2021-10-24 01:10:00|23518.3|23398.3|23469.82|23349.82|23518.37|23398.37|23460.71|23340.71|294
1635038100000|2021-10-24 01:15:00|23469.97|23349.97|23448.35|23328.35|23470.01|23350.01|23444.23|23324.23|294
1635038400000|2021-10-24 01:20:00|23448.3|23328.3|23442.11|23322.11|23456.92|23336.92|23442.11|23322.11|284
1635038700000|2021-10-24 01:25:00|23441.91|23321.91|23467.48|23347.48|23468.26|23348.26|23437.69|23317.69|286
1635039000000|2021-10-24 01:30:00|23468.2|23348.2|23508.59|23388.59|23512.83|23392.83|23468.15|23348.15|293
1635039300000|2021-10-24 01:35:00|23508.16|23388.16|23496.1|23376.1|23508.35|23388.35|23484.3|23364.3|282
1635039600000|2021-10-24 01:40:00|23495.98|23375.98|23458.49|23338.49|23496.66|23376.66|23458.39|23338.39|286
1635039900000|2021-10-24 01:45:00|23458.36|23338.36|23455.01|23335.01|23459.44|23339.44|23436.93|23316.93|288
1635040200000|2021-10-24 01:50:00|23455.42|23335.42|23491.27|23371.27|23493.47|23373.47|23455.42|23335.42|291
1635040500000|2021-10-24 01:55:00|23491.45|23371.45|23484.56|23364.56|23495.22|23375.22|23482.11|23362.11|281
1635040800000|2021-10-24 02:00:00|23484.53|23364.53|23491.78|23371.78|23499.41|23379.41|23480.27|23360.27|297
1635041100000|2021-10-24 02:05:00|23490.82|23370.82|23483.94|23363.94|23493.08|23373.08|23480.03|23360.03|282
1635041400000|2021-10-24 02:10:00|23484.77|23364.77|23463.56|23343.56|23485.15|23365.15|23463.33|23343.33|269
1635041700000|2021-10-24 02:15:00|23463.55|23343.55|23462.08|23342.08|23469.46|23349.46|23458.91|23338.91|285
1635042000000|2021-10-24 02:20:00|23461.22|23341.22|23448.42|23328.42|23462.49|23342.49|23436.41|23316.41|280
1635042300000|2021-10-24 02:25:00|23448.66|23328.66|23439.97|23319.97|23519.11|23399.11|23438.56|23318.56|287
1635042600000|2021-10-24 02:30:00|23440.04|23320.04|23451.83|23331.83|23453.15|23333.15|23403.39|23283.39|296
1635042900000|2021-10-24 02:35:00|23451.89|23331.89|23486.57|23366.57|23494.83|23374.83|23448.8|23328.8|292
1635043200000|2021-10-24 02:40:00|23487.06|23367.06|23437.81|23317.81|23493.43|23373.43|23437.81|23317.81|290
1635043500000|2021-10-24 02:45:00|23437.83|23317.83|23463.08|23343.08|23463.16|23343.16|23430.55|23310.55|293
1635043800000|2021-10-24 02:50:00|23462.88|23342.88|23472.79|23352.79|23479.25|23359.25|23462.88|23342.88|293
1635044100000|2021-10-24 02:55:00|23472.65|23352.65|23508.96|23388.96|23509.32|23389.32|23468.55|23348.55|294
1635044400000|2021-10-24 03:00:00|23508.69|23388.69|23472.3|23352.3|23508.69|23388.69|23469.23|23349.23|284
1635044700000|2021-10-24 03:05:00|23471.94|23351.94|23503.9|23383.9|23505.94|23385.94|23469.41|23349.41|288
1635045000000|2021-10-24 03:10:00|23503.94|23383.94|23536.76|23416.76|23538.69|23418.69|23503.94|23383.94|292
1635045300000|2021-10-24 03:15:00|23537.8|23417.8|23526.06|23406.06|23538.02|23418.02|23519.33|23399.33|284
1635045600000|2021-10-24 03:20:00|23525.98|23405.98|23528.14|23408.14|23534.02|23414.02|23516.74|23396.74|282
1635045900000|2021-10-24 03:25:00|23527.91|23407.91|23499.8|23379.8|23528.24|23408.24|23499.66|23379.66|285
1635046200000|2021-10-24 03:30:00|23499.98|23379.98|23523.29|23403.29|23528.42|23408.42|23496.91|23376.91|279
1635046500000|2021-10-24 03:35:00|23523.08|23403.08|23534.53|23414.53|23537.55|23417.55|23521.12|23401.12|283
1635046800000|2021-10-24 03:40:00|23534.76|23414.76|23520.52|23400.52|23538.24|23418.24|23519.77|23399.77|277
1635047100000|2021-10-24 03:45:00|23520.45|23400.45|23498.53|23378.53|23525.65|23405.65|23498.33|23378.33|280
1635047400000|2021-10-24 03:50:00|23498.38|23378.38|23492|23372|23498.38|23378.38|23481.01|23361.01|288
1635047700000|2021-10-24 03:55:00|23491.7|23371.7|23491.45|23371.45|23495.69|23375.69|23487.82|23367.82|282
1635048000000|2021-10-24 04:00:00|23491.8|23371.8|23486.19|23366.19|23502.54|23382.54|23473.91|23353.91|292
1635048300000|2021-10-24 04:05:00|23484.81|23364.81|23457.46|23337.46|23484.81|23364.81|23456.38|23336.38|289
1635048600000|2021-10-24 04:10:00|23456.7|23336.7|23444.18|23324.18|23464.36|23344.36|23444.18|23324.18|282
1635048900000|2021-10-24 04:15:00|23443.87|23323.87|23430.18|23310.18|23453.12|23333.12|23430.18|23310.18|287
1635049200000|2021-10-24 04:20:00|23429.04|23309.04|23412.11|23292.11|23429.7|23309.7|23397.73|23277.73|293
1635049500000|2021-10-24 04:25:00|23411.49|23291.49|23412.18|23292.18|23417.24|23297.24|23407.9|23287.9|287
1635049800000|2021-10-24 04:30:00|23412.25|23292.25|23396.3|23276.3|23423.34|23303.34|23396.18|23276.18|277
1635050100000|2021-10-24 04:35:00|23396.57|23276.57|23388.49|23268.49|23397.57|23277.57|23384.03|23264.03|285
1635050400000|2021-10-24 04:40:00|23388.53|23268.53|23403.79|23283.79|23406.03|23286.03|23388.48|23268.48|277
1635050700000|2021-10-24 04:45:00|23403.81|23283.81|23395.39|23275.39|23403.93|23283.93|23395.37|23275.37|281
1635051000000|2021-10-24 04:50:00|23395.36|23275.36|23381.45|23261.45|23396.28|23276.28|23374.47|23254.47|277
1635051300000|2021-10-24 04:55:00|23381.23|23261.23|23386.68|23266.68|23388.97|23268.97|23372.25|23252.25|267
1635051600000|2021-10-24 05:00:00|23386.86|23266.86|23387.44|23267.44|23409.86|23289.86|23386.86|23266.86|283
1635051900000|2021-10-24 05:05:00|23385.29|23265.29|23368.64|23248.64|23385.94|23265.94|23359.59|23239.59|279
1635052200000|2021-10-24 05:10:00|23368.65|23248.65|23406.82|23286.82|23407.5|23287.5|23367.02|23247.02|280
1635052500000|2021-10-24 05:15:00|23407.84|23287.84|23397.25|23277.25|23421.18|23301.18|23395.43|23275.43|283
1635052800000|2021-10-24 05:20:00|23397.33|23277.33|23402.31|23282.31|23405.65|23285.65|23386.2|23266.2|269
1635053100000|2021-10-24 05:25:00|23402.11|23282.11|23444.08|23324.08|23447.46|23327.46|23400.34|23280.34|278
1635053400000|2021-10-24 05:30:00|23444.17|23324.17|23430.63|23310.63|23444.79|23324.79|23429.7|23309.7|273
1635053700000|2021-10-24 05:35:00|23430.61|23310.61|23425.04|23305.04|23435.72|23315.72|23423.95|23303.95|278
1635054000000|2021-10-24 05:40:00|23425.32|23305.32|23414.44|23294.44|23425.65|23305.65|23411.22|23291.22|273
1635054300000|2021-10-24 05:45:00|23414.75|23294.75|23403.91|23283.91|23416.48|23296.48|23402.82|23282.82|287
1635054600000|2021-10-24 05:50:00|23403.34|23283.34|23414.72|23294.72|23417.45|23297.45|23403.03|23283.03|268
1635054900000|2021-10-24 05:55:00|23414.96|23294.96|23389.59|23269.59|23421.75|23301.75|23389.51|23269.51|270
1635055200000|2021-10-24 06:00:00|23389.33|23269.33|23406.6|23286.6|23409.69|23289.69|23382.39|23262.39|281
1635055500000|2021-10-24 06:05:00|23406.44|23286.44|23418.1|23298.1|23419.27|23299.27|23404.22|23284.22|284
1635055800000|2021-10-24 06:10:00|23418.2|23298.2|23399.86|23279.86|23419.09|23299.09|23398.71|23278.71|284
1635056100000|2021-10-24 06:15:00|23398.06|23278.06|23389.12|23269.12|23398.62|23278.62|23387.15|23267.15|282
1635056400000|2021-10-24 06:20:00|23388.88|23268.88|23376.77|23256.77|23388.88|23268.88|23375.93|23255.93|284
1635056700000|2021-10-24 06:25:00|23376.92|23256.92|23384.84|23264.84|23395.38|23275.38|23361.48|23241.48|296
1635057000000|2021-10-24 06:30:00|23385.18|23265.18|23416.09|23296.09|23416.93|23296.93|23383.91|23263.91|288
1635057300000|2021-10-24 06:35:00|23416.78|23296.78|23380.96|23260.96|23419.24|23299.24|23380.84|23260.84|284
1635057600000|2021-10-24 06:40:00|23380.49|23260.49|23341.71|23221.71|23380.49|23260.49|23341.11|23221.11|289
1635057900000|2021-10-24 06:45:00|23340.44|23220.44|23313.21|23193.21|23355.19|23235.19|23311.52|23191.52|295
1635058200000|2021-10-24 06:50:00|23313.16|23193.16|23277.59|23157.59|23314.05|23194.05|23274.19|23154.19|294
1635058500000|2021-10-24 06:55:00|23277.66|23157.66|23292.39|23172.39|23298.17|23178.17|23270.42|23150.42|288
1635058800000|2021-10-24 07:00:00|23292.59|23172.59|23255.78|23135.78|23298.83|23178.83|23245.59|23125.59|295
1635059100000|2021-10-24 07:05:00|23255.52|23135.52|23275.27|23155.27|23277.36|23157.36|23254.47|23134.47|288
1635059400000|2021-10-24 07:10:00|23275.26|23155.26|23290.56|23170.56|23297.12|23177.12|23275.16|23155.16|290
1635059700000|2021-10-24 07:15:00|23290.6|23170.6|23314.2|23194.2|23315.72|23195.72|23289.4|23169.4|296
1635060000000|2021-10-24 07:20:00|23314.17|23194.17|23336.85|23216.85|23344.51|23224.51|23313.27|23193.27|287
1635060300000|2021-10-24 07:25:00|23335.47|23215.47|23325.85|23205.85|23350.95|23230.95|23324.53|23204.53|268
1635060600000|2021-10-24 07:30:00|23325.31|23205.31|23345.67|23225.67|23348.96|23228.96|23317.17|23197.17|284
1635060900000|2021-10-24 07:35:00|23345.23|23225.23|23343.52|23223.52|23356.35|23236.35|23342.79|23222.79|286
1635061200000|2021-10-24 07:40:00|23344.45|23224.45|23336.02|23216.02|23344.93|23224.93|23332.96|23212.96|287
1635061500000|2021-10-24 07:45:00|23335.96|23215.96|23331.21|23211.21|23344.9|23224.9|23329.01|23209.01|244
1635061800000|2021-10-24 07:50:00|23323.61|23203.61|23333.56|23213.56|23344.53|23224.53|23323.61|23203.61|291
1635062100000|2021-10-24 07:55:00|23333.63|23213.63|23324.95|23204.95|23337.38|23217.38|23320.12|23200.12|291
1635062400000|2021-10-24 08:00:00|23325.35|23205.35|23302.03|23182.03|23338.53|23218.53|23301.76|23181.76|293
1635062700000|2021-10-24 08:05:00|23302.2|23182.2|23303.08|23183.08|23309.64|23189.64|23294.79|23174.79|280
1635063000000|2021-10-24 08:10:00|23303.21|23183.21|23252.05|23132.05|23303.23|23183.23|23251.84|23131.84|288
1635063300000|2021-10-24 08:15:00|23251.99|23131.99|23243.91|23123.91|23263.57|23143.57|23236.07|23116.07|293
1635063600000|2021-10-24 08:20:00|23243.73|23123.73|23219.66|23099.66|23257.36|23137.36|23215.51|23095.51|285
1635063900000|2021-10-24 08:25:00|23220.12|23100.12|23243.74|23123.74|23245.4|23125.4|23219.74|23099.74|280
1635064200000|2021-10-24 08:30:00|23243.56|23123.56|23261.06|23141.06|23266.32|23146.32|23241.51|23121.51|289
1635064500000|2021-10-24 08:35:00|23262.24|23142.24|23237.45|23117.45|23273.04|23153.04|23237.45|23117.45|288
1635064800000|2021-10-24 08:40:00|23237.37|23117.37|23247.31|23127.31|23247.31|23127.31|23221.73|23101.73|288
1635065100000|2021-10-24 08:45:00|23247.64|23127.64|23233.91|23113.91|23262.38|23142.38|23233.4|23113.4|282
1635065400000|2021-10-24 08:50:00|23234.61|23114.61|23235.75|23115.75|23244.49|23124.49|23226.32|23106.32|290
1635065700000|2021-10-24 08:55:00|23236.06|23116.06|23197.86|23077.86|23236.06|23116.06|23197.86|23077.86|283
1635066000000|2021-10-24 09:00:00|23198.74|23078.74|23274.6|23154.6|23274.8|23154.8|23170.03|23050.03|297
1635066300000|2021-10-24 09:05:00|23274.93|23154.93|23323.5|23203.5|23323.5|23203.5|23274.93|23154.93|291
1635066600000|2021-10-24 09:10:00|23323.44|23203.44|23359.98|23239.98|23360.02|23240.02|23318.42|23198.42|292
1635066900000|2021-10-24 09:15:00|23360.06|23240.06|23417.96|23297.96|23421.28|23301.28|23348.19|23228.19|294
1635067200000|2021-10-24 09:20:00|23419.11|23299.11|23424.14|23304.14|23432.13|23312.13|23416.01|23296.01|293
1635067500000|2021-10-24 09:25:00|23423.95|23303.95|23409.7|23289.7|23424.14|23304.14|23400.92|23280.92|288
1635067800000|2021-10-24 09:30:00|23409.45|23289.45|23395.55|23275.55|23415.39|23295.39|23395.08|23275.08|284
1635068100000|2021-10-24 09:35:00|23395.54|23275.54|23360.35|23240.35|23396.96|23276.96|23359.68|23239.68|281
1635068400000|2021-10-24 09:40:00|23361.09|23241.09|23327.45|23207.45|23361.79|23241.79|23327.45|23207.45|277
1635068700000|2021-10-24 09:45:00|23328.95|23208.95|23308.21|23188.21|23351.94|23231.94|23305.99|23185.99|289
1635069000000|2021-10-24 09:50:00|23308.41|23188.41|23259.66|23139.66|23310.03|23190.03|23259.51|23139.51|292
1635069300000|2021-10-24 09:55:00|23259.73|23139.73|23272.84|23152.84|23278.13|23158.13|23242.19|23122.19|278
1635069600000|2021-10-24 10:00:00|23273.44|23153.44|23271.94|23151.94|23280.79|23160.79|23269.26|23149.26|275
1635069900000|2021-10-24 10:05:00|23271.95|23151.95|23273.01|23153.01|23274.87|23154.87|23264.26|23144.26|275
1635070200000|2021-10-24 10:10:00|23273.24|23153.24|23313.59|23193.59|23313.83|23193.83|23272.6|23152.6|282
1635070500000|2021-10-24 10:15:00|23313.46|23193.46|23319.15|23199.15|23319.15|23199.15|23311.34|23191.34|276
1635070800000|2021-10-24 10:20:00|23319.37|23199.37|23340.4|23220.4|23340.81|23220.81|23318.19|23198.19|283
1635071100000|2021-10-24 10:25:00|23339.86|23219.86|23347.88|23227.88|23348.99|23228.99|23339.83|23219.83|288
1635071400000|2021-10-24 10:30:00|23347.52|23227.52|23371.84|23251.84|23371.85|23251.85|23344.13|23224.13|290
1635071700000|2021-10-24 10:35:00|23371.91|23251.91|23324.75|23204.75|23372.53|23252.53|23324.08|23204.08|287
1635072000000|2021-10-24 10:40:00|23324.54|23204.54|23322.48|23202.48|23343.76|23223.76|23318.41|23198.41|291
1635072300000|2021-10-24 10:45:00|23322.32|23202.32|23307.7|23187.7|23322.84|23202.84|23300.33|23180.33|280
1635072600000|2021-10-24 10:50:00|23307.66|23187.66|23292.78|23172.78|23308.96|23188.96|23289.18|23169.18|277
1635072900000|2021-10-24 10:55:00|23292.59|23172.59|23306.08|23186.08|23316.57|23196.57|23292.59|23172.59|286
1635073200000|2021-10-24 11:00:00|23306.07|23186.07|23294.68|23174.68|23309.24|23189.24|23293.89|23173.89|292
1635073500000|2021-10-24 11:05:00|23294.89|23174.89|23281.5|23161.5|23294.95|23174.95|23280.35|23160.35|288
1635073800000|2021-10-24 11:10:00|23281.28|23161.28|23262.9|23142.9|23281.58|23161.58|23254.53|23134.53|288
1635074100000|2021-10-24 11:15:00|23263.23|23143.23|23227.68|23107.68|23279.14|23159.14|23226.94|23106.94|296
1635074400000|2021-10-24 11:20:00|23226.5|23106.5|23217.99|23097.99|23231.47|23111.47|23217.99|23097.99|296
1635074700000|2021-10-24 11:25:00|23217.82|23097.82|23252.08|23132.08|23258.13|23138.13|23210.78|23090.78|297
1635075000000|2021-10-24 11:30:00|23252.06|23132.06|23222.47|23102.47|23301.76|23181.76|23220.14|23100.14|300
1635075300000|2021-10-24 11:35:00|23219.38|23099.38|23178.35|23058.35|23228.78|23108.78|23161.9|23041.9|298
1635075600000|2021-10-24 11:40:00|23176.9|23056.9|23198.96|23078.96|23232.96|23112.96|23137.7|23017.7|299
1635075900000|2021-10-24 11:45:00|23198.62|23078.62|23169.66|23049.66|23200.35|23080.35|23152.75|23032.75|300
1635076200000|2021-10-24 11:50:00|23170.39|23050.39|23129.07|23009.07|23170.39|23050.39|23107.89|22987.89|300
1635076500000|2021-10-24 11:55:00|23129.53|23009.53|23131.37|23011.37|23164.33|23044.33|23117.6|22997.6|300
1635076800000|2021-10-24 12:00:00|23128.34|23008.34|23136.26|23016.26|23187.32|23067.32|23105.37|22985.37|299
1635077100000|2021-10-24 12:05:00|23135.49|23015.49|23058.42|22938.42|23135.49|23015.49|23045.02|22925.02|299
1635077400000|2021-10-24 12:10:00|23059.17|22939.17|23031.55|22911.55|23074.43|22954.43|23021.79|22901.79|300
1635077700000|2021-10-24 12:15:00|23032.17|22912.17|23023.73|22903.73|23082.86|22962.86|23000.36|22880.36|299
1635078000000|2021-10-24 12:20:00|23023.1|22903.1|23078.17|22958.17|23218.81|23098.81|22947.83|22827.83|300
1635078300000|2021-10-24 12:25:00|23077.94|22957.94|23045|22925|23083.74|22963.74|22943.26|22823.26|298
1635078600000|2021-10-24 12:30:00|23044.24|22924.24|23052.11|22932.11|23107.76|22987.76|23041.21|22921.21|297
1635078900000|2021-10-24 12:35:00|23051.93|22931.93|23034.37|22914.37|23051.93|22931.93|23010.11|22890.11|299
1635079200000|2021-10-24 12:40:00|23036.73|22916.73|23120.75|23000.75|23125.92|23005.92|23036.69|22916.69|298
1635079500000|2021-10-24 12:45:00|23120.7|23000.7|23146.56|23026.56|23150.89|23030.89|23107.79|22987.79|298
1635079800000|2021-10-24 12:50:00|23146.16|23026.16|23088.4|22968.4|23149.3|23029.3|23082.41|22962.41|297
1635080100000|2021-10-24 12:55:00|23089.58|22969.58|23113.38|22993.38|23119.17|22999.17|23080.73|22960.73|295
1635080400000|2021-10-24 13:00:00|23113.06|22993.06|23159.15|23039.15|23159.15|23039.15|23091.06|22971.06|296
1635080700000|2021-10-24 13:05:00|23159.97|23039.97|23174.17|23054.17|23179.33|23059.33|23139.2|23019.2|297
1635081000000|2021-10-24 13:10:00|23174.28|23054.28|23184.81|23064.81|23199.08|23079.08|23173.76|23053.76|289
1635081300000|2021-10-24 13:15:00|23184.74|23064.74|23190.36|23070.36|23193.33|23073.33|23158.84|23038.84|296
1635081600000|2021-10-24 13:20:00|23191.24|23071.24|23229.07|23109.07|23231.95|23111.95|23185.89|23065.89|296
1635081900000|2021-10-24 13:25:00|23229.22|23109.22|23251.26|23131.26|23271.34|23151.34|23226.21|23106.21|299
1635082200000|2021-10-24 13:30:00|23252.14|23132.14|23252.91|23132.91|23252.91|23132.91|23232.91|23112.91|289
1635082500000|2021-10-24 13:35:00|23252.92|23132.92|23245.82|23125.82|23261.35|23141.35|23238.86|23118.86|293
1635082800000|2021-10-24 13:40:00|23245.79|23125.79|23184.99|23064.99|23246.04|23126.04|23177.77|23057.77|298
1635083100000|2021-10-24 13:45:00|23185.38|23065.38|23159.14|23039.14|23189.99|23069.99|23146.58|23026.58|297
1635083400000|2021-10-24 13:50:00|23158.7|23038.7|23140.88|23020.88|23159.92|23039.92|23121.31|23001.31|291
1635083700000|2021-10-24 13:55:00|23140.82|23020.82|23150.2|23030.2|23154.64|23034.64|23133.09|23013.09|295
1635084000000|2021-10-24 14:00:00|23149.53|23029.53|23149.77|23029.77|23168.96|23048.96|23134.82|23014.82|295
1635084300000|2021-10-24 14:05:00|23150.93|23030.93|23153.82|23033.82|23177.31|23057.31|23150.3|23030.3|293
1635084600000|2021-10-24 14:10:00|23153.07|23033.07|23147.66|23027.66|23171.22|23051.22|23132.7|23012.7|299
1635084900000|2021-10-24 14:15:00|23147.64|23027.64|23138.94|23018.94|23166.22|23046.22|23138.89|23018.89|290
1635085200000|2021-10-24 14:20:00|23138.66|23018.66|23116.47|22996.47|23140.28|23020.28|23112.17|22992.17|295
1635085500000|2021-10-24 14:25:00|23116.45|22996.45|23090.13|22970.13|23120.81|23000.81|23086.18|22966.18|296
1635085800000|2021-10-24 14:30:00|23090.8|22970.8|23111.61|22991.61|23117.45|22997.45|23077.37|22957.37|292
1635086100000|2021-10-24 14:35:00|23113.48|22993.48|23098.99|22978.99|23118.73|22998.73|23091.48|22971.48|289
1635086400000|2021-10-24 14:40:00|23098.71|22978.71|23046.1|22926.1|23098.93|22978.93|23045.54|22925.54|290
1635086700000|2021-10-24 14:45:00|23046.52|22926.52|23044.52|22924.52|23068.17|22948.17|23043.18|22923.18|297
1635087000000|2021-10-24 14:50:00|23044.47|22924.47|23032.35|22912.35|23051.65|22931.65|23029.76|22909.76|298
1635087300000|2021-10-24 14:55:00|23032.41|22912.41|23021.37|22901.37|23033.24|22913.24|23012.21|22892.21|293
1635087600000|2021-10-24 15:00:00|23021.5|22901.5|23005.75|22885.75|23047.8|22927.8|23005.75|22885.75|291
1635087900000|2021-10-24 15:05:00|23006.35|22886.35|23013.33|22893.33|23051.29|22931.29|22982.08|22862.08|299
1635088200000|2021-10-24 15:10:00|23012.99|22892.99|22979.24|22859.24|23067.08|22947.08|22963.99|22843.99|296
1635088500000|2021-10-24 15:15:00|22979.41|22859.41|23008.09|22888.09|23018.51|22898.51|22919.24|22799.24|300
1635088800000|2021-10-24 15:20:00|23007.85|22887.85|22912.56|22792.56|23007.85|22887.85|22911.89|22791.89|299
1635089100000|2021-10-24 15:25:00|22912.91|22792.91|22832.49|22712.49|22915.01|22795.01|22832.49|22712.49|296
1635089400000|2021-10-24 15:30:00|22831.73|22711.73|22918.8|22798.8|23012.83|22892.83|22805.29|22685.29|298
1635089700000|2021-10-24 15:35:00|22917.67|22797.67|22875.86|22755.86|22919.68|22799.68|22863.16|22743.16|296
1635090000000|2021-10-24 15:40:00|22875.48|22755.48|22961.56|22841.56|22979.8|22859.8|22873.53|22753.53|299
1635090300000|2021-10-24 15:45:00|22961.64|22841.64|23011.89|22891.89|23014.5|22894.5|22959.71|22839.71|294
1635090600000|2021-10-24 15:50:00|23010.55|22890.55|22952.79|22832.79|23010.73|22890.73|22951.35|22831.35|297
1635090900000|2021-10-24 15:55:00|22952.65|22832.65|22880.51|22760.51|22952.65|22832.65|22880.51|22760.51|297
1635091200000|2021-10-24 16:00:00|22879.84|22759.84|22814.01|22694.01|22880.59|22760.59|22807.76|22687.76|298
1635091500000|2021-10-24 16:05:00|22813.52|22693.52|22746.12|22626.12|22816.24|22696.24|22733.37|22613.37|298
1635091800000|2021-10-24 16:10:00|22746.51|22626.51|22802.82|22682.82|22815|22695|22726.18|22606.18|299
1635092100000|2021-10-24 16:15:00|22802.41|22682.41|22866.91|22746.91|22866.91|22746.91|22784.97|22664.97|297
1635092400000|2021-10-24 16:20:00|22866.33|22746.33|22911.39|22791.39|22913.71|22793.71|22865.92|22745.92|295
1635092700000|2021-10-24 16:25:00|22912.36|22792.36|22936.25|22816.25|22964.71|22844.71|22912.36|22792.36|296
1635093000000|2021-10-24 16:30:00|22936.3|22816.3|22931.6|22811.6|22936.3|22816.3|22911.5|22791.5|293
1635093300000|2021-10-24 16:35:00|22930.94|22810.94|22989.2|22869.2|22990.89|22870.89|22930.94|22810.94|295
1635093600000|2021-10-24 16:40:00|22989.26|22869.26|22991.1|22871.1|23005.96|22885.96|22985.83|22865.83|295
1635093900000|2021-10-24 16:45:00|22991.28|22871.28|23003.13|22883.13|23003.56|22883.56|22986.33|22866.33|292
1635094200000|2021-10-24 16:50:00|23002.94|22882.94|23025.63|22905.63|23057.47|22937.47|23002.9|22882.9|296
1635094500000|2021-10-24 16:55:00|23026.12|22906.12|23027.53|22907.53|23029.28|22909.28|23010.93|22890.93|297
1635094800000|2021-10-24 17:00:00|23028.06|22908.06|23015.37|22895.37|23070.08|22950.08|23015.37|22895.37|298
1635095100000|2021-10-24 17:05:00|23015.69|22895.69|23001.69|22881.69|23017.27|22897.27|22987.86|22867.86|293
1635095400000|2021-10-24 17:10:00|23001.43|22881.43|23016.61|22896.61|23024.91|22904.91|22992.69|22872.69|292
1635095700000|2021-10-24 17:15:00|23016.49|22896.49|23052.01|22932.01|23053.22|22933.22|23016.07|22896.07|294
1635096000000|2021-10-24 17:20:00|23052.33|22932.33|23058.16|22938.16|23061.06|22941.06|23049.19|22929.19|290
1635096300000|2021-10-24 17:25:00|23058.13|22938.13|23067.98|22947.98|23074.47|22954.47|23052.39|22932.39|293
1635096600000|2021-10-24 17:30:00|23068.15|22948.15|23076.41|22956.41|23079.44|22959.44|23058.43|22938.43|291
1635096900000|2021-10-24 17:35:00|23076.65|22956.65|23053.69|22933.69|23076.98|22956.98|23046.99|22926.99|294
1635097200000|2021-10-24 17:40:00|23053.76|22933.76|23017.46|22897.46|23054.05|22934.05|23013.7|22893.7|294
1635097500000|2021-10-24 17:45:00|23016.68|22896.68|22990.82|22870.82|23018.36|22898.36|22990.55|22870.55|293
1635097800000|2021-10-24 17:50:00|22991.67|22871.67|22992.05|22872.05|23005.35|22885.35|22983.5|22863.5|290
1635098100000|2021-10-24 17:55:00|22992.35|22872.35|23009.7|22889.7|23009.7|22889.7|22973.9|22853.9|295
1635098400000|2021-10-24 18:00:00|23010.54|22890.54|22996.64|22876.64|23019.29|22899.29|22986.1|22866.1|295
1635098700000|2021-10-24 18:05:00|22997.12|22877.12|22984.57|22864.57|23025.11|22905.11|22969.08|22849.08|297
1635099000000|2021-10-24 18:10:00|22984.22|22864.22|22928.32|22808.32|22991.89|22871.89|22924.44|22804.44|297
1635099300000|2021-10-24 18:15:00|22927.76|22807.76|22847.3|22727.3|22947.57|22827.57|22847.3|22727.3|299
1635099600000|2021-10-24 18:20:00|22848.11|22728.11|22838.98|22718.98|22891.64|22771.64|22838.98|22718.98|296
1635099900000|2021-10-24 18:25:00|22838.4|22718.4|22850.9|22730.9|22858.9|22738.9|22809.94|22689.94|299
1635100200000|2021-10-24 18:30:00|22852.7|22732.7|22806.61|22686.61|22856.4|22736.4|22803.95|22683.95|294
1635100500000|2021-10-24 18:35:00|22806.7|22686.7|22771.08|22651.08|22820.96|22700.96|22770.76|22650.76|299
1635100800000|2021-10-24 18:40:00|22771.52|22651.52|22791.62|22671.62|22791.62|22671.62|22741.21|22621.21|295
1635101100000|2021-10-24 18:45:00|22790.44|22670.44|22857.14|22737.14|22865.12|22745.12|22790.44|22670.44|292
1635101400000|2021-10-24 18:50:00|22859.08|22739.08|22858.31|22738.31|22883.64|22763.64|22853.66|22733.66|296
1635101700000|2021-10-24 18:55:00|22858.42|22738.42|22884.23|22764.23|22892.51|22772.51|22850.68|22730.68|292
1635102000000|2021-10-24 19:00:00|22887.96|22767.96|22957.95|22837.95|22966.53|22846.53|22887.96|22767.96|296
1635102300000|2021-10-24 19:05:00|22958.05|22838.05|22923.57|22803.57|22961.32|22841.32|22923.18|22803.18|296
1635102600000|2021-10-24 19:10:00|22924.11|22804.11|23033.01|22913.01|23034.4|22914.4|22922.77|22802.77|296
1635102900000|2021-10-24 19:15:00|23032.97|22912.97|22971.7|22851.7|23051.93|22931.93|22971.06|22851.06|297
1635103200000|2021-10-24 19:20:00|22968.64|22848.64|22992.56|22864.56|22995.01|22870.8|22967.07|22847.07|299
1635103500000|2021-10-24 19:25:00|22992.77|22864.77|22959.94|22831.94|22993.17|22865.17|22955.89|22827.89|294
1635103800000|2021-10-24 19:30:00|22960.02|22832.02|22976.08|22848.08|22976.25|22848.25|22947.72|22819.72|294
1635104100000|2021-10-24 19:35:00|22976.36|22848.36|23006.55|22878.55|23007.24|22879.24|22973.99|22845.99|295
1635104400000|2021-10-24 19:40:00|23006.32|22878.32|23037.48|22909.48|23038.03|22910.03|22989.65|22861.65|288
1635104700000|2021-10-24 19:45:00|23037.33|22909.33|23044.83|22916.83|23054.67|22926.67|23030.76|22902.76|297
1635105000000|2021-10-24 19:50:00|23045.04|22917.04|23076.48|22948.48|23076.48|22948.48|23039.65|22911.65|295
1635105300000|2021-10-24 19:55:00|23076.38|22948.38|23124.77|22996.77|23131|23003|23076.36|22948.36|294
1635105600000|2021-10-24 20:00:00|23124.24|22996.24|23108.08|22980.08|23146.3|23018.3|23107.97|22979.97|300
1635105900000|2021-10-24 20:05:00|23108.06|22980.06|23100.06|22972.06|23108.2|22980.2|23075.93|22947.93|290
1635106200000|2021-10-24 20:10:00|23099.9|22971.9|23118.59|22990.59|23119.55|22991.55|23096.38|22968.38|293
1635106500000|2021-10-24 20:15:00|23119.49|22991.49|23101.65|22973.65|23141.19|23013.19|23100.75|22972.75|295
1635106800000|2021-10-24 20:20:00|23100.76|22972.76|23129.35|23001.35|23135.44|23007.44|23094.06|22966.06|289
1635107100000|2021-10-24 20:25:00|23130.11|23002.11|23148.11|23020.11|23148.11|23020.11|23119.37|22991.37|286
1635107400000|2021-10-24 20:30:00|23147.97|23019.97|23188.44|23060.44|23195.35|23067.35|23146.98|23018.98|295
1635107700000|2021-10-24 20:35:00|23188.4|23060.4|23152.16|23024.16|23188.4|23060.4|23152.16|23024.16|279
1635108000000|2021-10-24 20:40:00|23152.13|23024.13|23134.7|23006.7|23152.13|23024.13|23134.7|23006.7|290
1635108300000|2021-10-24 20:45:00|23135.37|23007.37|23156.6|23028.6|23156.79|23028.79|23116.73|22988.73|298
1635108600000|2021-10-24 20:50:00|23156.16|23028.16|23193.75|23065.75|23194.4|23066.4|23153.47|23025.47|292
1635108900000|2021-10-24 20:55:00|23193.43|23065.43|23210.02|23082.02|23211.96|23083.96|23193.15|23065.15|287
1635109200000|2021-10-24 21:00:00|23209.83|23081.83|23286.38|23158.38|23286.38|23158.38|23209.32|23081.32|295
1635109500000|2021-10-24 21:05:00|23286.48|23158.48|23320.24|23192.24|23323.62|23195.62|23286.48|23158.48|296
1635109800000|2021-10-24 21:10:00|23318.81|23190.81|23257.12|23137.12|23320|23192|23204.18|23076.18|298
1635110100000|2021-10-24 21:15:00|23257.26|23137.26|23237.9|23117.9|23261.99|23141.99|23228.13|23108.13|295
1635110400000|2021-10-24 21:20:00|23238.86|23118.86|23259.11|23139.11|23262.63|23142.63|23236.8|23116.8|292
1635110700000|2021-10-24 21:25:00|23258.84|23138.84|23257.03|23137.03|23259.71|23139.71|23241.06|23121.06|290
1635111000000|2021-10-24 21:30:00|23257.09|23137.09|23307.64|23187.64|23307.94|23187.94|23255.25|23135.25|290
1635111300000|2021-10-24 21:35:00|23307.29|23187.29|23299.43|23179.43|23334.35|23214.35|23297.32|23177.32|288
1635111600000|2021-10-24 21:40:00|23298.99|23178.99|23263.92|23143.92|23309.62|23189.62|23263.22|23143.22|295
1635111900000|2021-10-24 21:45:00|23264.24|23144.24|23252.41|23132.41|23271.92|23151.92|23244.82|23124.82|288
1635112200000|2021-10-24 21:50:00|23251.96|23131.96|23244.13|23124.13|23256.33|23136.33|23242.04|23122.04|291
1635112500000|2021-10-24 21:55:00|23244.06|23124.06|23257.84|23137.84|23262.77|23142.77|23242.95|23122.95|290
1635112800000|2021-10-24 22:00:00|23259.38|23139.38|23270.86|23150.86|23277.26|23157.26|23258.39|23138.39|290
1635113100000|2021-10-24 22:05:00|23271.08|23151.08|23266.02|23146.02|23296.3|23176.3|23265.42|23145.42|295
1635113400000|2021-10-24 22:10:00|23266.15|23146.15|23258.5|23138.5|23276.62|23156.62|23257.86|23137.86|297
1635113700000|2021-10-24 22:15:00|23258.3|23138.3|23258.55|23138.55|23281.39|23161.39|23256.08|23136.08|295
1635114000000|2021-10-24 22:20:00|23258.8|23138.8|23259.45|23139.45|23262.77|23142.77|23245.21|23125.21|291
1635114300000|2021-10-24 22:25:00|23258.48|23138.48|23232.15|23112.15|23259.57|23139.57|23231.36|23111.36|282
1635114600000|2021-10-24 22:30:00|23232.21|23112.21|23234.11|23114.11|23248.8|23128.8|23229.17|23109.17|292
1635114900000|2021-10-24 22:35:00|23234.36|23114.36|23211.66|23091.66|23236.53|23116.53|23208.71|23088.71|293
1635115200000|2021-10-24 22:40:00|23211.26|23091.26|23221.97|23101.97|23225.04|23105.04|23188.94|23068.94|295
1635115500000|2021-10-24 22:45:00|23221.84|23101.84|23274.15|23154.15|23276.4|23156.4|23214.08|23094.08|298
1635115800000|2021-10-24 22:50:00|23273.85|23153.85|23277.88|23157.88|23311.69|23191.69|23273.42|23153.42|299
1635116100000|2021-10-24 22:55:00|23278.63|23158.63|23260.14|23140.14|23287.35|23167.35|23254.18|23134.18|291
1635116400000|2021-10-24 23:00:00|23259.97|23139.97|23202.48|23082.48|23266.07|23146.07|23202.08|23082.08|289
1635116700000|2021-10-24 23:05:00|23202.35|23082.35|23222.73|23102.73|23231.82|23111.82|23202.09|23082.09|294
1635117000000|2021-10-24 23:10:00|23222.77|23102.77|23256.5|23136.5|23256.5|23136.5|23211.76|23091.76|291
1635117300000|2021-10-24 23:15:00|23255.91|23135.91|23258.05|23138.05|23262.48|23142.48|23239.51|23119.51|291
1635117600000|2021-10-24 23:20:00|23257.95|23137.95|23303.99|23183.99|23308.08|23188.08|23257.17|23137.17|295
1635117900000|2021-10-24 23:25:00|23304.9|23184.9|23282.7|23162.7|23315.27|23195.27|23277.7|23157.7|294
1635118200000|2021-10-24 23:30:00|23282.85|23162.85|23310.04|23190.04|23328.07|23208.07|23280.92|23160.92|298
1635118500000|2021-10-24 23:35:00|23310.25|23190.25|23287.5|23167.5|23324.76|23204.76|23277.48|23157.48|296
1635118800000|2021-10-24 23:40:00|23286.54|23166.54|23272.02|23152.02|23290.73|23170.73|23264.38|23144.38|298
1635119100000|2021-10-24 23:45:00|23274.08|23154.08|23271.49|23151.49|23274.15|23154.15|23231.22|23111.22|293
1635119400000|2021-10-24 23:50:00|23272.2|23152.2|23288.69|23168.69|23317.61|23197.61|23271.9|23151.9|294
1635119700000|2021-10-24 23:55:00|23288.6|23168.6|23317.49|23197.49|23338.17|23218.17|23286.75|23166.75|292
1635120000000|2021-10-25 00:00:00|23316.26|23196.26|23263.82|23143.82|23345.08|23225.08|23263.47|23143.47|298
1635120300000|2021-10-25 00:05:00|23265.04|23145.04|23259.75|23139.75|23265.65|23145.65|23225.32|23105.32|295
1635120600000|2021-10-25 00:10:00|23259.78|23139.78|23385.15|23265.15|23401.7|23281.7|23259.78|23139.78|297
1635120900000|2021-10-25 00:15:00|23384.54|23264.54|23336.74|23216.74|23408.34|23288.34|23336.74|23216.74|296
1635121200000|2021-10-25 00:20:00|23336.76|23216.76|23278.49|23158.49|23337.92|23217.92|23271.98|23151.98|294
1635121500000|2021-10-25 00:25:00|23278.83|23158.83|23294.59|23174.59|23313.84|23193.84|23278.32|23158.32|296
1635121800000|2021-10-25 00:30:00|23294.66|23174.66|23378.07|23258.07|23378.21|23258.21|23294.14|23174.14|294
1635122100000|2021-10-25 00:35:00|23377.93|23257.93|23414.02|23294.02|23414.1|23294.1|23372.35|23252.35|295
1635122400000|2021-10-25 00:40:00|23412.85|23292.85|23452.16|23332.16|23452.16|23332.16|23412.83|23292.83|299
1635122700000|2021-10-25 00:45:00|23450.54|23330.54|23456.85|23336.85|23472.71|23352.71|23449.15|23329.15|298
1635123000000|2021-10-25 00:50:00|23456.56|23336.56|23482.11|23362.11|23487.59|23367.59|23439.65|23319.65|295
1635123300000|2021-10-25 00:55:00|23481.47|23361.47|23542.92|23422.92|23546.29|23426.29|23475.12|23355.12|298
1635123600000|2021-10-25 01:00:00|23542.8|23422.8|23602.35|23482.35|23626.62|23506.62|23542|23422|297
1635123900000|2021-10-25 01:05:00|23602.76|23482.76|23560.8|23440.8|23608.03|23488.03|23541.82|23421.82|297
1635124200000|2021-10-25 01:10:00|23560.66|23440.66|23597.47|23477.47|23603.07|23483.07|23559.62|23439.62|294
1635124500000|2021-10-25 01:15:00|23596.83|23476.83|23591.15|23471.15|23598.48|23478.48|23574.2|23454.2|297
1635124800000|2021-10-25 01:20:00|23591.29|23471.29|23552.7|23432.7|23591.29|23471.29|23541.49|23421.49|293
1635125100000|2021-10-25 01:25:00|23552.4|23432.4|23518.47|23398.47|23557.04|23437.04|23516.78|23396.78|293
1635125400000|2021-10-25 01:30:00|23520.48|23400.48|23528.44|23408.44|23528.44|23408.44|23505.3|23385.3|291
1635125700000|2021-10-25 01:35:00|23529.12|23409.12|23523.88|23403.88|23529.73|23409.73|23500.21|23380.21|291
1635126000000|2021-10-25 01:40:00|23523.83|23403.83|23521.01|23401.01|23527.64|23407.64|23515.09|23395.09|291
1635126300000|2021-10-25 01:45:00|23521.25|23401.25|23523.35|23403.35|23530.46|23410.46|23516.11|23396.11|296
1635126600000|2021-10-25 01:50:00|23523.69|23403.69|23511.71|23391.71|23530.1|23410.1|23507.18|23387.18|293
1635126900000|2021-10-25 01:55:00|23511.7|23391.7|23520.24|23400.24|23533.48|23413.48|23510.52|23390.52|288
1635127200000|2021-10-25 02:00:00|23520.46|23400.46|23489|23369|23544.42|23424.42|23489|23369|283
1635127500000|2021-10-25 02:05:00|23488.82|23368.82|23461.24|23341.24|23498.16|23378.16|23457.57|23337.57|294
1635127800000|2021-10-25 02:10:00|23461.65|23341.65|23465.63|23345.63|23469.52|23349.52|23457.5|23337.5|289
1635128100000|2021-10-25 02:15:00|23464.76|23344.76|23465.72|23345.72|23479.92|23359.92|23462.62|23342.62|282
1635128400000|2021-10-25 02:20:00|23464.31|23344.31|23499.13|23379.13|23499.13|23379.13|23461.97|23341.97|294
1635128700000|2021-10-25 02:25:00|23499.02|23379.02|23478.51|23358.51|23501.58|23381.58|23475.96|23355.96|284
1635129000000|2021-10-25 02:30:00|23477.34|23357.34|23500.11|23380.11|23513.71|23393.71|23475.43|23355.43|295
1635129300000|2021-10-25 02:35:00|23500.33|23380.33|23507.12|23387.12|23509.55|23389.55|23495.22|23375.22|289
1635129600000|2021-10-25 02:40:00|23506.65|23386.65|23492.06|23372.06|23516.27|23396.27|23478.41|23358.41|289
1635129900000|2021-10-25 02:45:00|23492.09|23372.09|23516.87|23396.87|23522.27|23402.27|23491.64|23371.64|290
1635130200000|2021-10-25 02:50:00|23516.79|23396.79|23531.56|23411.56|23543.16|23423.16|23515.75|23395.75|270
1635130500000|2021-10-25 02:55:00|23532.48|23412.48|23587.46|23467.46|23588.8|23468.8|23528.36|23408.36|289
1635130800000|2021-10-25 03:00:00|23587.39|23467.39|23641.33|23521.33|23642.64|23522.64|23587.39|23467.39|297
1635131100000|2021-10-25 03:05:00|23641.68|23521.68|23615.74|23495.74|23649.94|23529.94|23614.63|23494.63|292
1635131400000|2021-10-25 03:10:00|23615.59|23495.59|23613.19|23493.19|23616.03|23496.03|23604.44|23484.44|287
1635131700000|2021-10-25 03:15:00|23612.95|23492.95|23580.38|23460.38|23615.22|23495.22|23578.44|23458.44|291
1635132000000|2021-10-25 03:20:00|23581.36|23461.36|23598.35|23478.35|23607.15|23487.15|23580.19|23460.19|276
1635132300000|2021-10-25 03:25:00|23599.26|23479.26|23576.71|23456.71|23599.45|23479.45|23569.21|23449.21|284
1635132600000|2021-10-25 03:30:00|23577.75|23457.75|23563.37|23443.37|23583.85|23463.85|23563.37|23443.37|290
1635132900000|2021-10-25 03:35:00|23563.14|23443.14|23584.05|23464.05|23590.59|23470.59|23555.22|23435.22|287
1635133200000|2021-10-25 03:40:00|23584.13|23464.13|23601.71|23481.71|23603.79|23483.79|23580.94|23460.94|286
1635133500000|2021-10-25 03:45:00|23602.7|23482.7|23596.6|23476.6|23603.52|23483.52|23575.39|23455.39|287
1635133800000|2021-10-25 03:50:00|23595.84|23475.84|23577.79|23457.79|23596.45|23476.45|23574.58|23454.58|291
1635134100000|2021-10-25 03:55:00|23577.92|23457.92|23574.42|23454.42|23594.57|23474.57|23574.42|23454.42|293
1635134400000|2021-10-25 04:00:00|23574.34|23454.34|23597.27|23477.27|23632.57|23512.57|23569.79|23449.79|300
1635134700000|2021-10-25 04:05:00|23596.89|23476.89|23615.46|23495.46|23617.76|23497.76|23585.8|23465.8|288
1635135000000|2021-10-25 04:10:00|23615.27|23495.27|23614.08|23494.08|23628.4|23508.4|23609.5|23489.5|288
1635135300000|2021-10-25 04:15:00|23613.95|23493.95|23587.93|23467.93|23614.51|23494.51|23585.26|23465.26|292
1635135600000|2021-10-25 04:20:00|23588.36|23468.36|23560.25|23440.25|23588.87|23468.87|23552.25|23432.25|292
1635135900000|2021-10-25 04:25:00|23560.28|23440.28|23553.43|23433.43|23574.69|23454.69|23551.77|23431.77|293
1635136200000|2021-10-25 04:30:00|23553.33|23433.33|23566.55|23446.55|23566.55|23446.55|23552.3|23432.3|287
1635136500000|2021-10-25 04:35:00|23567.5|23447.5|23563.2|23443.2|23587.78|23467.78|23562.63|23442.63|291
1635136800000|2021-10-25 04:40:00|23563.18|23443.18|23583.73|23463.73|23584.26|23464.26|23562.23|23442.23|296
1635137100000|2021-10-25 04:45:00|23583.45|23463.45|23613.39|23493.39|23614.54|23494.54|23583.3|23463.3|294
1635137400000|2021-10-25 04:50:00|23612.63|23492.63|23618.55|23498.55|23622.09|23502.09|23612.05|23492.05|296
1635137700000|2021-10-25 04:55:00|23618.53|23498.53|23631.45|23511.45|23631.84|23511.84|23614.85|23494.85|297
1635138000000|2021-10-25 05:00:00|23631.67|23511.67|23604.82|23484.82|23637.66|23517.66|23601.11|23481.11|288
1635138300000|2021-10-25 05:05:00|23604.16|23484.16|23622.07|23502.07|23629.08|23509.08|23588.47|23468.47|294
1635138600000|2021-10-25 05:10:00|23621.08|23501.08|23591.7|23471.7|23622|23502|23589.03|23469.03|290
1635138900000|2021-10-25 05:15:00|23591.48|23471.48|23616.38|23496.38|23616.38|23496.38|23591.48|23471.48|284
1635139200000|2021-10-25 05:20:00|23616.8|23496.8|23616.66|23496.66|23620.81|23500.81|23609.81|23489.81|285
1635139500000|2021-10-25 05:25:00|23616.52|23496.52|23614.35|23494.35|23625.81|23505.81|23611.49|23491.49|289
1635139800000|2021-10-25 05:30:00|23614.71|23494.71|23598.68|23478.68|23620.11|23500.11|23598.6|23478.6|281
1635140100000|2021-10-25 05:35:00|23598.74|23478.74|23574.99|23454.99|23600.6|23480.6|23569.72|23449.72|296
1635140400000|2021-10-25 05:40:00|23575.06|23455.06|23594.25|23474.25|23594.25|23474.25|23574.62|23454.62|284
1635140700000|2021-10-25 05:45:00|23595.13|23475.13|23587.98|23467.98|23605.88|23485.88|23587.76|23467.76|288
1635141000000|2021-10-25 05:50:00|23588.12|23468.12|23559.73|23439.73|23588.33|23468.33|23553.52|23433.52|290
1635141300000|2021-10-25 05:55:00|23559.69|23439.69|23575.49|23455.49|23578.53|23458.53|23548.13|23428.13|288
1635141600000|2021-10-25 06:00:00|23575.67|23455.67|23575.59|23455.59|23601.87|23481.87|23574.73|23454.73|292
1635141900000|2021-10-25 06:05:00|23574.37|23454.37|23563.19|23443.19|23588.21|23468.21|23562.24|23442.24|283
1635142200000|2021-10-25 06:10:00|23563.2|23443.2|23536.43|23416.43|23568.77|23448.77|23527.9|23407.9|295
1635142500000|2021-10-25 06:15:00|23536.41|23416.41|23567.09|23447.09|23567.37|23447.37|23535.97|23415.97|284
1635142800000|2021-10-25 06:20:00|23567.29|23447.29|23576.38|23456.38|23582.6|23462.6|23566.3|23446.3|283
1635143100000|2021-10-25 06:25:00|23575.42|23455.42|23562.37|23442.37|23580.82|23460.82|23562.35|23442.35|285
1635143400000|2021-10-25 06:30:00|23562.35|23442.35|23559.84|23439.84|23574.82|23454.82|23559.84|23439.84|285
1635143700000|2021-10-25 06:35:00|23559.95|23439.95|23568.13|23448.13|23568.89|23448.89|23549.82|23429.82|289
1635144000000|2021-10-25 06:40:00|23568.66|23448.66|23598.85|23478.85|23598.85|23478.85|23566.6|23446.6|286
1635144300000|2021-10-25 06:45:00|23598.98|23478.98|23595.69|23475.69|23599.97|23479.97|23586.77|23466.77|282
1635144600000|2021-10-25 06:50:00|23596.35|23476.35|23603.78|23483.78|23605.63|23485.63|23587.37|23467.37|287
1635144900000|2021-10-25 06:55:00|23603.58|23483.58|23579.81|23459.81|23603.87|23483.87|23574.49|23454.49|284
1635145200000|2021-10-25 07:00:00|23580.09|23460.09|23561.95|23441.95|23580.67|23460.67|23561.93|23441.93|286
1635145500000|2021-10-25 07:05:00|23562.24|23442.24|23570.16|23450.16|23573.43|23453.43|23553.97|23433.97|292
1635145800000|2021-10-25 07:10:00|23570.2|23450.2|23588.33|23468.33|23588.58|23468.58|23570.2|23450.2|295
1635146100000|2021-10-25 07:15:00|23588.38|23468.38|23660.51|23540.51|23660.51|23540.51|23586.54|23466.54|294
1635146400000|2021-10-25 07:20:00|23660.62|23540.62|23721.68|23601.68|23721.93|23601.93|23652.61|23532.61|295
1635146700000|2021-10-25 07:25:00|23721.7|23601.7|23769.69|23649.69|23769.69|23649.69|23721.7|23601.7|300
1635147000000|2021-10-25 07:30:00|23771.73|23651.73|23778.54|23658.54|23813.98|23693.98|23771.73|23651.73|297
1635147300000|2021-10-25 07:35:00|23778.52|23658.52|23783.35|23663.35|23787.29|23667.29|23761.4|23641.4|294
1635147600000|2021-10-25 07:40:00|23783.89|23663.89|23769.24|23649.24|23814.56|23694.56|23769.24|23649.24|293
1635147900000|2021-10-25 07:45:00|23768.52|23648.52|23758.96|23638.96|23775.79|23655.79|23758.44|23638.44|288
1635148200000|2021-10-25 07:50:00|23759.05|23639.05|23734.45|23614.45|23760.52|23640.52|23733.51|23613.51|292
1635148500000|2021-10-25 07:55:00|23734.98|23614.98|23716.82|23596.82|23736.29|23616.29|23716.8|23596.8|294
1635148800000|2021-10-25 08:00:00|23716.45|23596.45|23752.69|23632.69|23764.56|23644.56|23713.35|23593.35|298
1635149100000|2021-10-25 08:05:00|23752.86|23632.86|23736.6|23616.6|23756.3|23636.3|23732.96|23612.96|298
1635149400000|2021-10-25 08:10:00|23737.33|23617.33|23736.73|23616.73|23738.07|23618.07|23710.22|23590.22|296
1635149700000|2021-10-25 08:15:00|23736.64|23616.64|23707.89|23587.89|23739.63|23619.63|23704.01|23584.01|288
1635150000000|2021-10-25 08:20:00|23708.09|23588.09|23734.56|23614.56|23740.83|23620.83|23708.04|23588.04|292
1635150300000|2021-10-25 08:25:00|23734.33|23614.33|23740.31|23620.31|23742.19|23622.19|23728.11|23608.11|285
1635150600000|2021-10-25 08:30:00|23740.79|23620.79|23718.3|23598.3|23756.15|23636.15|23704.54|23584.54|295
1635150900000|2021-10-25 08:35:00|23718.25|23598.25|23719.98|23599.98|23721.54|23601.54|23709.63|23589.63|286
1635151200000|2021-10-25 08:40:00|23719.91|23599.91|23714.46|23594.46|23738.11|23618.11|23714.46|23594.46|284
1635151500000|2021-10-25 08:45:00|23712.99|23592.99|23699.08|23579.08|23712.99|23592.99|23692.39|23572.39|296
1635151800000|2021-10-25 08:50:00|23698.69|23578.69|23707.66|23587.66|23709.02|23589.02|23695.67|23575.67|292
1635152100000|2021-10-25 08:55:00|23708.59|23588.59|23696.37|23576.37|23710.1|23590.1|23685.8|23565.8|283
1635152400000|2021-10-25 09:00:00|23697.65|23577.65|23697.61|23577.61|23713.26|23593.26|23692.21|23572.21|295
1635152700000|2021-10-25 09:05:00|23697.86|23577.86|23725.02|23605.02|23725.02|23605.02|23690.91|23570.91|285
1635153000000|2021-10-25 09:10:00|23725.83|23605.83|23731.15|23611.15|23737.94|23617.94|23725.6|23605.6|289
1635153300000|2021-10-25 09:15:00|23730.96|23610.96|23715|23595|23740.22|23620.22|23715|23595|296
1635153600000|2021-10-25 09:20:00|23710.52|23590.52|23713.23|23593.23|23726.45|23606.45|23708.94|23588.94|274
1635153900000|2021-10-25 09:25:00|23710.82|23590.82|23672.57|23552.57|23711.31|23591.31|23668.74|23548.74|282
1635154200000|2021-10-25 09:30:00|23672.45|23552.45|23666.7|23546.7|23682.04|23562.04|23666.52|23546.52|288
1635154500000|2021-10-25 09:35:00|23666.45|23546.45|23689.86|23569.86|23690.77|23570.77|23648.97|23528.97|283
1635154800000|2021-10-25 09:40:00|23689.55|23569.55|23692.7|23572.7|23700.58|23580.58|23689.17|23569.17|275
1635155100000|2021-10-25 09:45:00|23692.89|23572.89|23701.35|23581.35|23702.35|23582.35|23680.95|23560.95|280
1635155400000|2021-10-25 09:50:00|23701.26|23581.26|23721.71|23601.71|23726.4|23606.4|23701.26|23581.26|286
1635155700000|2021-10-25 09:55:00|23721.77|23601.77|23707.58|23587.58|23727.37|23607.37|23705.75|23585.75|287
1635156000000|2021-10-25 10:00:00|23707.68|23587.68|23723.63|23603.63|23730.26|23610.26|23704.67|23584.67|285
1635156300000|2021-10-25 10:05:00|23723.53|23603.53|23684.74|23564.74|23724.84|23604.84|23684.18|23564.18|288
1635156600000|2021-10-25 10:10:00|23684.2|23564.2|23681.22|23561.22|23684.63|23564.63|23659.39|23539.39|290
1635156900000|2021-10-25 10:15:00|23681.39|23561.39|23655.33|23535.33|23698.52|23578.52|23654.85|23534.85|293
1635157200000|2021-10-25 10:20:00|23655.02|23535.02|23623.21|23503.21|23657.48|23537.48|23621.31|23501.31|292
1635157500000|2021-10-25 10:25:00|23623.29|23503.29|23609.3|23489.3|23634.76|23514.76|23609.08|23489.08|294
1635157800000|2021-10-25 10:30:00|23609.65|23489.65|23602.59|23482.59|23612.62|23492.62|23596.47|23476.47|294
1635158100000|2021-10-25 10:35:00|23602.57|23482.57|23582.25|23462.25|23622.66|23502.66|23576|23456|291
1635158400000|2021-10-25 10:40:00|23582.62|23462.62|23576.93|23456.93|23593.69|23473.69|23575.24|23455.24|289
1635158700000|2021-10-25 10:45:00|23577.02|23457.02|23619.28|23499.28|23621.43|23501.43|23568.26|23448.26|296
1635159000000|2021-10-25 10:50:00|23619.13|23499.13|23647.6|23527.6|23647.6|23527.6|23618.21|23498.21|291
1635159300000|2021-10-25 10:55:00|23647.69|23527.69|23674.07|23554.07|23682.1|23562.1|23647.69|23527.69|295
1635159600000|2021-10-25 11:00:00|23673.72|23553.72|23678.99|23558.99|23681.56|23561.56|23669.09|23549.09|294
1635159900000|2021-10-25 11:05:00|23680.09|23560.09|23628.23|23508.23|23680.09|23560.09|23626.68|23506.68|296
1635160200000|2021-10-25 11:10:00|23628.18|23508.18|23662.19|23542.19|23673.59|23553.59|23627.61|23507.61|296
1635160500000|2021-10-25 11:15:00|23662.49|23542.49|23670.27|23550.27|23671.39|23551.39|23653.39|23533.39|293
1635160800000|2021-10-25 11:20:00|23670.16|23550.16|23739.54|23619.54|23754.49|23634.49|23670.16|23550.16|297
1635161100000|2021-10-25 11:25:00|23738.19|23618.19|23770.91|23650.91|23771.68|23651.68|23735.05|23615.05|295
1635161400000|2021-10-25 11:30:00|23772.73|23652.73|23733.75|23613.75|23776.73|23656.73|23729.89|23609.89|293
1635161700000|2021-10-25 11:35:00|23732.3|23612.3|23746.53|23626.53|23746.53|23626.53|23714.94|23594.94|295
1635162000000|2021-10-25 11:40:00|23746.8|23626.8|23710.92|23590.92|23748.02|23628.02|23710.92|23590.92|294
1635162300000|2021-10-25 11:45:00|23707.01|23587.01|23671.65|23551.65|23708.87|23588.87|23671.2|23551.2|289
1635163200000|2021-10-25 12:00:00|23652.07|23532.07|23657.82|23537.82|23662.16|23542.16|23647.17|23527.17|141
1635163500000|2021-10-25 12:05:00|23658.04|23538.04|23701.37|23581.37|23701.39|23581.39|23658.04|23538.04|291
1635163800000|2021-10-25 12:10:00|23701.6|23581.6|23698.72|23578.72|23703.25|23583.25|23695.01|23575.01|295
1635164100000|2021-10-25 12:15:00|23699.04|23579.04|23677.69|23557.69|23702.09|23582.09|23673.59|23553.59|289
1635164400000|2021-10-25 12:20:00|23678.97|23558.97|23687.45|23567.45|23696.68|23576.68|23678.35|23558.35|284
1635164700000|2021-10-25 12:25:00|23687.42|23567.42|23695.29|23575.29|23701.28|23581.28|23686.41|23566.41|291
1635165000000|2021-10-25 12:30:00|23694.36|23574.36|23694.22|23574.22|23712.6|23592.6|23686.66|23566.66|292
1635165300000|2021-10-25 12:35:00|23694.61|23574.61|23682.45|23562.45|23695.57|23575.57|23669.49|23549.49|288
1635165600000|2021-10-25 12:40:00|23681.85|23561.85|23665.84|23545.84|23681.85|23561.85|23650.59|23530.59|292
1635165900000|2021-10-25 12:45:00|23666.01|23546.01|23641.69|23521.69|23666.02|23546.02|23641.69|23521.69|293
1635166200000|2021-10-25 12:50:00|23641.68|23521.68|23637.83|23517.83|23643.26|23523.26|23622.53|23502.53|295
1635166500000|2021-10-25 12:55:00|23638.96|23518.96|23641.13|23521.13|23650.56|23530.56|23633.36|23513.36|288
1635166800000|2021-10-25 13:00:00|23640.86|23520.86|23612.31|23492.31|23645.44|23525.44|23611.44|23491.44|295
1635167100000|2021-10-25 13:05:00|23612.61|23492.61|23584.06|23464.06|23649.63|23529.63|23584.06|23464.06|298
1635167400000|2021-10-25 13:10:00|23583.46|23463.46|23654.46|23534.46|23661.21|23541.21|23580.97|23460.97|293
1635167700000|2021-10-25 13:15:00|23654.06|23534.06|23691.14|23571.14|23697.47|23577.47|23650.97|23530.97|295
1635168000000|2021-10-25 13:20:00|23691.16|23571.16|23706.58|23586.58|23707.7|23587.7|23673.89|23553.89|284
1635168300000|2021-10-25 13:25:00|23707.27|23587.27|23730.38|23610.38|23747.69|23627.69|23705.42|23585.42|298
1635168600000|2021-10-25 13:30:00|23730.32|23610.32|23764.39|23644.39|23797.43|23677.43|23710.7|23590.7|300
1635168900000|2021-10-25 13:35:00|23766.76|23646.76|23746.72|23626.72|23773.22|23653.22|23746.72|23626.72|296
1635169200000|2021-10-25 13:40:00|23745.61|23625.61|23722.18|23602.18|23745.9|23625.9|23688.43|23568.43|291
1635169500000|2021-10-25 13:45:00|23721.66|23601.66|23707.68|23587.68|23722.63|23602.63|23701.7|23581.7|294
1635169800000|2021-10-25 13:50:00|23708.1|23588.1|23758.98|23638.98|23759.06|23639.06|23706.23|23586.23|297
1635170100000|2021-10-25 13:55:00|23759.3|23639.3|23825.65|23705.65|23825.65|23705.65|23757.17|23637.17|298
1635170400000|2021-10-25 14:00:00|23825.35|23705.35|23815.94|23695.94|23854.89|23734.89|23814.11|23694.11|296
1635170700000|2021-10-25 14:05:00|23815.69|23695.69|23817.24|23697.24|23818.96|23698.96|23803.09|23683.09|289
1635171000000|2021-10-25 14:10:00|23817.69|23697.69|23801.59|23681.59|23824.13|23704.13|23801.59|23681.59|289
1635171300000|2021-10-25 14:15:00|23801.8|23681.8|23817.71|23697.71|23820.94|23700.94|23777.42|23657.42|299
1635171600000|2021-10-25 14:20:00|23818.12|23698.12|23784.79|23664.79|23821.97|23701.97|23783.04|23663.04|292
1635171900000|2021-10-25 14:25:00|23784.68|23664.68|23749.22|23629.22|23785.36|23665.36|23748.78|23628.78|298
1635172200000|2021-10-25 14:30:00|23748.5|23628.5|23736.86|23616.86|23750.07|23630.07|23725.96|23605.96|297
1635172500000|2021-10-25 14:35:00|23737.23|23617.23|23741.2|23621.2|23759.88|23639.88|23735|23615|292
1635172800000|2021-10-25 14:40:00|23741.85|23621.85|23773.67|23653.67|23775.16|23655.16|23741.85|23621.85|292
1635173100000|2021-10-25 14:45:00|23774.82|23654.82|23773.44|23653.44|23796.78|23676.78|23773.19|23653.19|292
1635173400000|2021-10-25 14:50:00|23773.15|23653.15|23772.98|23652.98|23786.32|23666.32|23763.86|23643.86|291
1635173700000|2021-10-25 14:55:00|23773.28|23653.28|23815.63|23695.63|23815.63|23695.63|23771.58|23651.58|294
1635174000000|2021-10-25 15:00:00|23816.04|23696.04|23806.64|23686.64|23817.49|23697.49|23778.13|23658.13|296
1635174300000|2021-10-25 15:05:00|23807.56|23687.56|23789.31|23669.31|23833.61|23713.61|23788.02|23668.02|297
1635174600000|2021-10-25 15:10:00|23790.73|23670.73|23750.51|23630.51|23793|23673|23749.45|23629.45|297
1635174900000|2021-10-25 15:15:00|23750.46|23630.46|23773.49|23653.49|23776.35|23656.35|23749.04|23629.04|294
1635175200000|2021-10-25 15:20:00|23774.65|23654.65|23793.75|23673.75|23816.01|23696.01|23771.23|23651.23|296
1635175500000|2021-10-25 15:25:00|23793.83|23673.83|23798.39|23678.39|23798.79|23678.79|23782.93|23662.93|296
1635175800000|2021-10-25 15:30:00|23798.75|23678.75|23809.59|23689.59|23813.99|23693.99|23792.3|23672.3|296
1635176100000|2021-10-25 15:35:00|23810.4|23690.4|23795.39|23675.39|23810.4|23690.4|23787.69|23667.69|290
1635176400000|2021-10-25 15:40:00|23795.36|23675.36|23844.49|23724.49|23846.43|23726.43|23795.36|23675.36|296
1635176700000|2021-10-25 15:45:00|23844.77|23724.77|23866.66|23746.66|23866.66|23746.66|23838.52|23718.52|291
1635177000000|2021-10-25 15:50:00|23866.56|23746.56|23957.09|23837.09|23957.09|23837.09|23866.56|23746.56|299
1635177300000|2021-10-25 15:55:00|23957.45|23837.45|23996.84|23876.84|24000.69|23880.69|23955.64|23835.64|298
1635177600000|2021-10-25 16:00:00|23996.68|23876.68|24000.61|23880.61|24006.3|23886.3|23984.12|23864.12|296
1635177900000|2021-10-25 16:05:00|24001.06|23881.06|23978.87|23858.87|24023.07|23903.07|23978.87|23858.87|299
1635178200000|2021-10-25 16:10:00|23978.36|23858.36|23922.16|23802.16|23979.91|23859.91|23922.14|23802.14|298
1635178500000|2021-10-25 16:15:00|23922.1|23802.1|23964.88|23844.88|23982.56|23862.56|23920.32|23800.32|297
1635178800000|2021-10-25 16:20:00|23964.79|23844.79|23958.12|23838.12|23974.84|23854.84|23957.46|23837.46|292
1635179100000|2021-10-25 16:25:00|23958.23|23838.23|23955.09|23835.09|23965.82|23845.82|23943.71|23823.71|293
1635179400000|2021-10-25 16:30:00|23955|23835|23931.63|23811.63|23974.16|23854.16|23931.27|23811.27|293
1635179700000|2021-10-25 16:35:00|23930.26|23810.26|23961.76|23841.76|23961.76|23841.76|23914.9|23794.9|289
1635180000000|2021-10-25 16:40:00|23962.6|23842.6|23976.22|23856.22|23990.94|23870.94|23961.71|23841.71|292
1635180300000|2021-10-25 16:45:00|23976.61|23856.61|24016.61|23896.61|24019.61|23899.61|23975.86|23855.86|296
1635180600000|2021-10-25 16:50:00|24016.75|23896.75|24004.07|23884.07|24024.95|23904.95|24003.81|23883.81|298
1635180900000|2021-10-25 16:55:00|24004.54|23884.54|23990.5|23870.5|24005.9|23885.9|23969.14|23849.14|298
1635181200000|2021-10-25 17:00:00|23990.72|23870.72|23987.57|23867.57|24009.86|23889.86|23987.22|23867.22|294
1635181500000|2021-10-25 17:05:00|23985.41|23865.41|23924.83|23804.83|23990.62|23870.62|23921.21|23801.21|296
1635181800000|2021-10-25 17:10:00|23924.42|23804.42|23898.9|23778.9|23935.2|23815.2|23886.41|23766.41|295
1635182100000|2021-10-25 17:15:00|23897.62|23777.62|23942.86|23822.86|23942.86|23822.86|23868.11|23748.11|293
1635182400000|2021-10-25 17:20:00|23942.43|23822.43|23899.96|23779.96|23960.68|23840.68|23899.2|23779.2|299
1635182700000|2021-10-25 17:25:00|23900.28|23780.28|23917.64|23797.64|23947.65|23827.65|23900.28|23780.28|293
1635183000000|2021-10-25 17:30:00|23916.72|23796.72|23873.16|23753.16|23942.95|23822.95|23863.01|23743.01|299
1635183300000|2021-10-25 17:35:00|23872.25|23752.25|23859.45|23739.45|23889.97|23769.97|23841.88|23721.88|294
1635183600000|2021-10-25 17:40:00|23857.91|23737.91|23856.99|23736.99|23880.02|23760.02|23856.63|23736.63|296
1635183900000|2021-10-25 17:45:00|23856.56|23736.56|23877.57|23757.57|23877.57|23757.57|23836.01|23716.01|296
1635184200000|2021-10-25 17:50:00|23883.21|23763.21|23855.49|23735.49|23898.4|23778.4|23836.72|23716.72|295
1635184500000|2021-10-25 17:55:00|23855.43|23735.43|23858.73|23738.73|23873.16|23753.16|23853.72|23733.72|293
1635184800000|2021-10-25 18:00:00|23858.54|23738.54|23797.92|23677.92|23879.68|23759.68|23795.18|23675.18|298
1635185100000|2021-10-25 18:05:00|23797.3|23677.3|23783.46|23663.46|23797.93|23677.93|23777.86|23657.86|295
1635185400000|2021-10-25 18:10:00|23784.29|23664.29|23779.17|23659.17|23793.96|23673.96|23773.9|23653.9|297
1635185700000|2021-10-25 18:15:00|23779.31|23659.31|23808.01|23688.01|23808.01|23688.01|23758.23|23638.23|299
1635186000000|2021-10-25 18:20:00|23808.13|23688.13|23825.9|23705.9|23835.14|23715.14|23807.94|23687.94|296
1635186300000|2021-10-25 18:25:00|23825.38|23705.38|23819.11|23699.11|23833.66|23713.66|23814.89|23694.89|297
1635186600000|2021-10-25 18:30:00|23819.49|23699.49|23846.55|23726.55|23852.55|23732.55|23819.49|23699.49|293
1635186900000|2021-10-25 18:35:00|23845.42|23725.42|23847.48|23727.48|23860.25|23740.25|23840.31|23720.31|294
1635187200000|2021-10-25 18:40:00|23847.62|23727.62|23832.87|23712.87|23855.09|23735.09|23825.78|23705.78|295
1635187500000|2021-10-25 18:45:00|23833.16|23713.16|23867.2|23747.2|23868.21|23748.21|23832.8|23712.8|291
1635187800000|2021-10-25 18:50:00|23866.54|23746.54|23876.92|23756.92|23889.25|23769.25|23866.54|23746.54|292
1635188100000|2021-10-25 18:55:00|23876.02|23756.02|23912.03|23792.03|23912.03|23792.03|23873.26|23753.26|292
1635188400000|2021-10-25 19:00:00|23912.55|23792.55|23877.45|23757.45|23913.84|23793.84|23875.14|23755.14|296
1635188700000|2021-10-25 19:05:00|23876.62|23756.62|23875.66|23755.66|23878.97|23758.97|23856.99|23736.99|293
1635189000000|2021-10-25 19:10:00|23875.77|23755.77|23854.23|23734.23|23877.76|23757.76|23844.78|23724.78|293
1635189300000|2021-10-25 19:15:00|23853.9|23733.9|23839.82|23719.82|23854.38|23734.38|23823.66|23703.66|285
1635189600000|2021-10-25 19:20:00|23839.83|23719.83|23833.29|23713.29|23844.4|23724.4|23828.06|23708.06|293
1635189900000|2021-10-25 19:25:00|23833.12|23713.12|23829.35|23709.35|23842.36|23722.36|23829.35|23709.35|292
1635190200000|2021-10-25 19:30:00|23829.2|23709.2|23809.68|23689.68|23830.99|23710.99|23801.76|23681.76|294
1635190500000|2021-10-25 19:35:00|23808.87|23688.87|23784.18|23664.18|23809.73|23689.73|23781.58|23661.58|293
1635190800000|2021-10-25 19:40:00|23784.08|23664.08|23786.31|23666.31|23790.34|23670.34|23776.79|23656.79|294
1635191100000|2021-10-25 19:45:00|23787.77|23667.77|23751.59|23631.59|23789.31|23669.31|23751.59|23631.59|295
1635191400000|2021-10-25 19:50:00|23750.56|23630.56|23798.23|23678.23|23798.91|23678.91|23748.04|23628.04|295
1635191700000|2021-10-25 19:55:00|23798.37|23678.37|23785.33|23665.33|23804.69|23684.69|23782.18|23662.18|297
1635192000000|2021-10-25 20:00:00|23785.12|23665.12|23843.74|23723.74|23860.34|23740.34|23784.17|23664.17|298
1635192300000|2021-10-25 20:05:00|23844.5|23724.5|23852.15|23732.15|23860.65|23740.65|23829.08|23709.08|293
1635192600000|2021-10-25 20:10:00|23852.25|23732.25|23847.81|23727.81|23853.35|23733.35|23837.76|23717.76|296
1635192900000|2021-10-25 20:15:00|23847.59|23727.59|23857.97|23737.97|23857.97|23737.97|23835.91|23715.91|287
1635193200000|2021-10-25 20:20:00|23857.99|23737.99|23805.71|23685.71|23861.96|23741.96|23805.71|23685.71|290
1635193500000|2021-10-25 20:25:00|23805.74|23685.74|23829.64|23709.64|23847.05|23727.05|23805.74|23685.74|293
1635193800000|2021-10-25 20:30:00|23829.91|23709.91|23848.45|23728.45|23853.84|23733.84|23828.66|23708.66|292
1635194100000|2021-10-25 20:35:00|23848.2|23728.2|23832.04|23712.04|23848.2|23728.2|23831.39|23711.39|282
1635194400000|2021-10-25 20:40:00|23832.34|23712.34|23810.44|23690.44|23845.85|23725.85|23809.89|23689.89|293
1635194700000|2021-10-25 20:45:00|23810|23690|23794.05|23674.05|23818.59|23698.59|23794.05|23674.05|288
1635195000000|2021-10-25 20:50:00|23794.21|23674.21|23794.66|23674.66|23797.98|23677.98|23784.21|23664.21|293
1635195300000|2021-10-25 20:55:00|23795.06|23675.06|23784.94|23664.94|23811.92|23691.92|23783.33|23663.33|294
1635195600000|2021-10-25 21:00:00|23785.27|23665.27|23795.87|23675.87|23800.91|23680.91|23771.8|23651.8|293
1635195900000|2021-10-25 21:05:00|23796.16|23676.16|23890.35|23770.35|23930.77|23810.77|23796.16|23676.16|297
1635196200000|2021-10-25 21:10:00|23891.85|23771.85|23860.11|23740.11|23891.85|23771.85|23847.84|23727.84|298
1635196500000|2021-10-25 21:15:00|23859.97|23739.97|23860.47|23740.47|23890.63|23770.63|23858.33|23738.33|296
1635196800000|2021-10-25 21:20:00|23858.59|23738.59|23837.85|23717.85|23858.59|23738.59|23830.68|23710.68|296
1635197100000|2021-10-25 21:25:00|23838.26|23718.26|23843.87|23723.87|23843.87|23723.87|23827.08|23707.08|293
1635197400000|2021-10-25 21:30:00|23844.11|23724.11|23849.09|23729.09|23850.59|23730.59|23841.67|23721.67|286
1635197700000|2021-10-25 21:35:00|23849.26|23729.26|23845.69|23725.69|23858.81|23738.81|23845.24|23725.24|289
1635198000000|2021-10-25 21:40:00|23845.87|23725.87|23857.73|23737.73|23858.29|23738.29|23836.99|23716.99|283
1635198300000|2021-10-25 21:45:00|23858.27|23738.27|23848.83|23728.83|23859.27|23739.27|23832.24|23712.24|291
1635198600000|2021-10-25 21:50:00|23847.55|23727.55|23839.52|23719.52|23865.07|23745.07|23837.49|23717.49|293
1635198900000|2021-10-25 21:55:00|23839.28|23719.28|23827.06|23707.06|23840.15|23720.15|23827.06|23707.06|288
1635199200000|2021-10-25 22:00:00|23827.5|23707.5|23800.31|23680.31|23828|23708|23796.69|23676.69|295
1635199500000|2021-10-25 22:05:00|23801.78|23681.78|23797.1|23677.1|23808.23|23688.23|23778.78|23658.78|297
1635199800000|2021-10-25 22:10:00|23798|23678|23821.85|23701.85|23824.84|23704.84|23798|23678|294
1635200100000|2021-10-25 22:15:00|23822.34|23702.34|23844.41|23724.41|23845.44|23725.44|23822.25|23702.25|291
1635200400000|2021-10-25 22:20:00|23844.55|23724.55|23848.21|23728.21|23853.66|23733.66|23832.15|23712.15|292
1635200700000|2021-10-25 22:25:00|23848.32|23728.32|23880.01|23760.01|23883.75|23763.75|23839.17|23719.17|291
1635201000000|2021-10-25 22:30:00|23880.28|23760.28|23857.82|23737.82|23898.01|23778.01|23857.64|23737.64|294
1635201300000|2021-10-25 22:35:00|23857.94|23737.94|23902.64|23782.64|23903.46|23783.46|23857.75|23737.75|291
1635201600000|2021-10-25 22:40:00|23902.88|23782.88|23912.88|23792.88|23915.13|23795.13|23901.69|23781.69|284
1635201900000|2021-10-25 22:45:00|23912.59|23792.59|23895.78|23775.78|23925.01|23805.01|23890.38|23770.38|296
1635202200000|2021-10-25 22:50:00|23898.52|23778.52|23915.65|23795.65|23917.27|23797.27|23890.72|23770.72|293
1635202500000|2021-10-25 22:55:00|23916.45|23796.45|23921.64|23801.64|23923.43|23803.43|23910.78|23790.78|293
1635202800000|2021-10-25 23:00:00|23921.27|23801.27|23910.63|23790.63|23921.27|23801.27|23898.61|23778.61|293
1635203100000|2021-10-25 23:05:00|23909.98|23789.98|23908.98|23788.98|23909.98|23789.98|23895.2|23775.2|286
1635203400000|2021-10-25 23:10:00|23909.14|23789.14|23920.15|23800.15|23928.53|23808.53|23905.17|23785.17|296
1635203700000|2021-10-25 23:15:00|23919.58|23799.58|23930.3|23810.3|23930.72|23810.72|23911.01|23791.01|293
1635204000000|2021-10-25 23:20:00|23930.28|23810.28|23914.93|23794.93|23930.83|23810.83|23906.98|23786.98|282
1635204300000|2021-10-25 23:25:00|23915.28|23795.28|23910.98|23790.98|23920.38|23800.38|23910.19|23790.19|291
1635204600000|2021-10-25 23:30:00|23910.42|23790.42|23889.6|23769.6|23913.65|23793.65|23887.19|23767.19|288
1635204900000|2021-10-25 23:35:00|23889.42|23769.42|23886.88|23766.88|23894.75|23774.75|23885.18|23765.18|277
1635205200000|2021-10-25 23:40:00|23885.93|23765.93|23883.83|23763.83|23887.09|23767.09|23872.88|23752.88|290
1635205500000|2021-10-25 23:45:00|23881.88|23761.88|23895.77|23775.77|23898.11|23778.11|23881.39|23761.39|290
1635205800000|2021-10-25 23:50:00|23895.27|23775.27|23898.77|23778.77|23898.95|23778.95|23875.6|23755.6|290
1635206100000|2021-10-25 23:55:00|23898.59|23778.59|23918.88|23798.88|23919.45|23799.45|23893.99|23773.99|290
1635206400000|2021-10-26 00:00:00|23918.93|23798.93|23893.77|23773.77|23936.77|23816.77|23892.03|23772.03|295
1635206700000|2021-10-26 00:05:00|23893.76|23773.76|23861.31|23741.31|23895.63|23775.63|23855.6|23735.6|297
1635207000000|2021-10-26 00:10:00|23861.05|23741.05|23873.38|23753.38|23875.32|23755.32|23841.66|23721.66|294
1635207300000|2021-10-26 00:15:00|23874.49|23754.49|23900.81|23780.81|23902.09|23782.09|23871.08|23751.08|295
1635207600000|2021-10-26 00:20:00|23900.76|23780.76|24000.99|23880.99|24002.38|23882.38|23900.76|23780.76|298
1635207900000|2021-10-26 00:25:00|24000.91|23880.91|24022.72|23902.72|24022.72|23902.72|23996.47|23876.47|296
1635208200000|2021-10-26 00:30:00|24024.42|23904.42|23960.65|23840.65|24026.99|23906.99|23960.65|23840.65|297
1635208500000|2021-10-26 00:35:00|23961.25|23841.25|23952|23832|23961.89|23841.89|23945.32|23825.32|297
1635208800000|2021-10-26 00:40:00|23951.82|23831.82|23936.3|23816.3|23953.17|23833.17|23932.08|23812.08|284
1635209100000|2021-10-26 00:45:00|23936.26|23816.26|23905.71|23785.71|23937.11|23817.11|23886.06|23766.06|297
1635209400000|2021-10-26 00:50:00|23905.36|23785.36|23950.81|23830.81|23951.29|23831.29|23904.9|23784.9|290
1635209700000|2021-10-26 00:55:00|23950.99|23830.99|23959.78|23839.78|23965.54|23845.54|23942.59|23822.59|293
1635210000000|2021-10-26 01:00:00|23961.17|23841.17|23907.72|23787.72|23965.54|23845.54|23907.45|23787.45|295
1635210300000|2021-10-26 01:05:00|23908.39|23788.39|23878.41|23758.41|23908.69|23788.69|23876.43|23756.43|287
1635210600000|2021-10-26 01:10:00|23878.02|23758.02|23877.13|23757.13|23891.54|23771.54|23873.77|23753.77|296
1635210900000|2021-10-26 01:15:00|23876.95|23756.95|23925.72|23805.72|23925.98|23805.98|23872.58|23752.58|292
1635211200000|2021-10-26 01:20:00|23925.53|23805.53|23922.35|23802.35|23950.88|23830.88|23922.35|23802.35|273
1635211500000|2021-10-26 01:25:00|23922.02|23802.02|23892.8|23772.8|23922.02|23802.02|23892.26|23772.26|289
1635211800000|2021-10-26 01:30:00|23893.4|23773.4|23906.85|23786.85|23908.58|23788.58|23889.73|23769.73|293
1635212100000|2021-10-26 01:35:00|23906.47|23786.47|23889.3|23769.3|23907.47|23787.47|23889.3|23769.3|282
1635212400000|2021-10-26 01:40:00|23888.71|23768.71|23887.49|23767.49|23890.42|23770.42|23882.15|23762.15|286
1635212700000|2021-10-26 01:45:00|23886.66|23766.66|23871.55|23751.55|23886.66|23766.66|23871.43|23751.43|290
1635213000000|2021-10-26 01:50:00|23870.78|23750.78|23868.99|23748.99|23873.9|23753.9|23865.35|23745.35|277
1635213300000|2021-10-26 01:55:00|23869.26|23749.26|23836.87|23716.87|23869.26|23749.26|23829.72|23709.72|290
1635213600000|2021-10-26 02:00:00|23836.86|23716.86|23869.64|23749.64|23870.71|23750.71|23836.86|23716.86|292
1635213900000|2021-10-26 02:05:00|23869.54|23749.54|23872.6|23752.6|23877.58|23757.58|23865.29|23745.29|282
1635214200000|2021-10-26 02:10:00|23872.33|23752.33|23870.67|23750.67|23880.75|23760.75|23863.25|23743.25|284
1635214500000|2021-10-26 02:15:00|23869.17|23749.17|23906.92|23786.92|23909.66|23789.66|23862.65|23742.65|292
1635214800000|2021-10-26 02:20:00|23908.31|23788.31|23912.42|23792.42|23913.06|23793.06|23902.78|23782.78|283
1635215100000|2021-10-26 02:25:00|23912.98|23792.98|23930.06|23810.06|23931.37|23811.37|23912.98|23792.98|287
1635215400000|2021-10-26 02:30:00|23930.17|23810.17|23939.88|23819.88|23939.98|23819.98|23922.96|23802.96|291
1635215700000|2021-10-26 02:35:00|23939.95|23819.95|23957.39|23837.39|23960.2|23840.2|23938.98|23818.98|282
1635216000000|2021-10-26 02:40:00|23957.79|23837.79|23943.47|23823.47|23958.06|23838.06|23942.27|23822.27|290
1635216300000|2021-10-26 02:45:00|23943.37|23823.37|23947.79|23827.79|23951.34|23831.34|23938.5|23818.5|277
1635216600000|2021-10-26 02:50:00|23947.48|23827.48|23945.02|23825.02|23961|23841|23933.16|23813.16|295
1635216900000|2021-10-26 02:55:00|23945.14|23825.14|23965.77|23845.77|23968.49|23848.49|23944.32|23824.32|287
1635217200000|2021-10-26 03:00:00|23966.19|23846.19|23964.02|23844.02|23971.34|23851.34|23942.86|23822.86|296
1635217500000|2021-10-26 03:05:00|23967.4|23847.4|23967.16|23847.16|23968.71|23848.71|23951.01|23831.01|292
1635217800000|2021-10-26 03:10:00|23966.82|23846.82|23985.11|23865.11|23985.11|23865.11|23966.82|23846.82|289
1635218100000|2021-10-26 03:15:00|23984.9|23864.9|23977.9|23857.9|23990.45|23870.45|23970.01|23850.01|283
1635218400000|2021-10-26 03:20:00|23978.14|23858.14|23930.92|23810.92|23978.46|23858.46|23930.12|23810.12|296
1635218700000|2021-10-26 03:25:00|23930.23|23810.23|23926.75|23806.75|23933.86|23813.86|23922.12|23802.12|289
1635219000000|2021-10-26 03:30:00|23926.85|23806.85|23912.84|23792.84|23941.82|23821.82|23912.84|23792.84|287
1635219300000|2021-10-26 03:35:00|23912.54|23792.54|23917.98|23797.98|23920.19|23800.19|23904.64|23784.64|290
1635219600000|2021-10-26 03:40:00|23918.42|23798.42|23926.74|23806.74|23930.59|23810.59|23916.64|23796.64|288
1635219900000|2021-10-26 03:45:00|23927.95|23807.95|23926.08|23806.08|23930.66|23810.66|23923.98|23803.98|291
1635220200000|2021-10-26 03:50:00|23926.3|23806.3|23953.8|23833.8|23956.32|23836.32|23920.02|23800.02|291
1635220500000|2021-10-26 03:55:00|23953.85|23833.85|23946.78|23826.78|23966.62|23846.62|23945.1|23825.1|297
1635220800000|2021-10-26 04:00:00|23946.59|23826.59|23959.36|23839.36|23967.93|23847.93|23940.28|23820.28|290
1635221100000|2021-10-26 04:05:00|23959.15|23839.15|23926.2|23806.2|23968.45|23848.45|23926.2|23806.2|294
1635221400000|2021-10-26 04:10:00|23926.16|23806.16|23893.17|23773.17|23931.57|23811.57|23889.56|23769.56|291
1635221700000|2021-10-26 04:15:00|23894|23774|23918.7|23798.7|23920.2|23800.2|23889.37|23769.37|282
1635222000000|2021-10-26 04:20:00|23919.52|23799.52|23865.72|23745.72|23922.94|23802.94|23865.72|23745.72|286
1635222300000|2021-10-26 04:25:00|23866.1|23746.1|23820.86|23700.86|23869.84|23749.84|23819.98|23699.98|295
1635222600000|2021-10-26 04:30:00|23819.44|23699.44|23806.8|23686.8|23820.66|23700.66|23791.68|23671.68|295
1635222900000|2021-10-26 04:35:00|23807.52|23687.52|23820.1|23700.1|23820.1|23700.1|23764.17|23644.17|299
1635223200000|2021-10-26 04:40:00|23819.92|23699.92|23820.36|23700.36|23826.45|23706.45|23816.7|23696.7|294
1635223500000|2021-10-26 04:45:00|23820.34|23700.34|23825.33|23705.33|23826.9|23706.9|23819.27|23699.27|293
1635223800000|2021-10-26 04:50:00|23825.26|23705.26|23859.92|23739.92|23875.55|23755.55|23823.38|23703.38|297
1635224100000|2021-10-26 04:55:00|23859.69|23739.69|23835.65|23715.65|23859.69|23739.69|23835.65|23715.65|289
1635224400000|2021-10-26 05:00:00|23835.9|23715.9|23869.85|23749.85|23872.18|23752.18|23834.44|23714.44|298
1635224700000|2021-10-26 05:05:00|23869.41|23749.41|23869.76|23749.76|23880.91|23760.91|23866.82|23746.82|295
1635225000000|2021-10-26 05:10:00|23869.74|23749.74|23869.52|23749.52|23877.28|23757.28|23859.97|23739.97|296
1635225300000|2021-10-26 05:15:00|23869.19|23749.19|23867.12|23747.12|23877.7|23757.7|23853.66|23733.66|297
1635225600000|2021-10-26 05:20:00|23869.12|23749.12|23886.79|23766.79|23886.79|23766.79|23865.73|23745.73|294
1635225900000|2021-10-26 05:25:00|23887.45|23767.45|23890.34|23770.34|23899.86|23779.86|23884.92|23764.92|299
1635226200000|2021-10-26 05:30:00|23890.07|23770.07|23889.77|23769.77|23894.99|23774.99|23878.77|23758.77|290
1635226500000|2021-10-26 05:35:00|23889.9|23769.9|23863.82|23743.82|23894.39|23774.39|23863.72|23743.72|291
1635226800000|2021-10-26 05:40:00|23864.04|23744.04|23859.67|23739.67|23864.05|23744.05|23834.81|23714.81|295
1635227100000|2021-10-26 05:45:00|23858.8|23738.8|23863.33|23743.33|23865.46|23745.46|23853.66|23733.66|298
1635227400000|2021-10-26 05:50:00|23862.91|23742.91|23854.73|23734.73|23866.27|23746.27|23853.09|23733.09|289
1635227700000|2021-10-26 05:55:00|23852.67|23732.67|23833.44|23713.44|23853.65|23733.65|23832.58|23712.58|292
1635228000000|2021-10-26 06:00:00|23833.52|23713.52|23806|23686|23833.62|23713.62|23805.85|23685.85|285
1635228300000|2021-10-26 06:05:00|23805.92|23685.92|23785.59|23665.59|23805.92|23685.92|23781.43|23661.43|293
1635228600000|2021-10-26 06:10:00|23785.61|23665.61|23796|23676|23799.2|23679.2|23784.02|23664.02|287
1635228900000|2021-10-26 06:15:00|23795.98|23675.98|23757.96|23637.96|23798.5|23678.5|23756.99|23636.99|287
1635229200000|2021-10-26 06:20:00|23758.22|23638.22|23796.83|23676.83|23797.52|23677.52|23744.41|23624.41|293
1635229500000|2021-10-26 06:25:00|23796.9|23676.9|23838.35|23718.35|23838.35|23718.35|23796.06|23676.06|295
1635229800000|2021-10-26 06:30:00|23838.08|23718.08|23853.16|23733.16|23861.53|23741.53|23837.81|23717.81|288
1635230100000|2021-10-26 06:35:00|23852.71|23732.71|23839.87|23719.87|23852.71|23732.71|23831.52|23711.52|293
1635230400000|2021-10-26 06:40:00|23839.91|23719.91|23852.37|23732.37|23858.09|23738.09|23839.61|23719.61|284
1635230700000|2021-10-26 06:45:00|23852.19|23732.19|23823.88|23703.88|23853.39|23733.39|23823.88|23703.88|282
1635231000000|2021-10-26 06:50:00|23823.92|23703.92|23832|23712|23841.12|23721.12|23819.01|23699.01|281
1635231300000|2021-10-26 06:55:00|23831.68|23711.68|23810.1|23690.1|23834.8|23714.8|23810.1|23690.1|287
1635231600000|2021-10-26 07:00:00|23809.42|23689.42|23786.71|23666.71|23821.48|23701.48|23786.48|23666.48|290
1635231900000|2021-10-26 07:05:00|23787.11|23667.11|23776.06|23656.06|23787.11|23667.11|23774.2|23654.2|282
1635232200000|2021-10-26 07:10:00|23775.77|23655.77|23759.43|23639.43|23789.67|23669.67|23758.62|23638.62|288
1635232500000|2021-10-26 07:15:00|23760.43|23640.43|23757.41|23637.41|23772.7|23652.7|23756.39|23636.39|286
1635232800000|2021-10-26 07:20:00|23757.34|23637.34|23751.89|23631.89|23757.34|23637.34|23740.3|23620.3|281
1635233100000|2021-10-26 07:25:00|23752.26|23632.26|23770.19|23650.19|23776.87|23656.87|23752.26|23632.26|294
1635233400000|2021-10-26 07:30:00|23770.14|23650.14|23805.19|23685.19|23806.21|23686.21|23769.63|23649.63|286
1635233700000|2021-10-26 07:35:00|23804.91|23684.91|23805.89|23685.89|23810.34|23690.34|23801.55|23681.55|288
1635234000000|2021-10-26 07:40:00|23805.93|23685.93|23809.16|23689.16|23818.25|23698.25|23804.58|23684.58|286
1635234300000|2021-10-26 07:45:00|23809.9|23689.9|23804.77|23684.77|23810.65|23690.65|23797.28|23677.28|289
1635234600000|2021-10-26 07:50:00|23804.59|23684.59|23834.13|23714.13|23837.58|23717.58|23803.39|23683.39|281
1635234900000|2021-10-26 07:55:00|23834.52|23714.52|23835.19|23715.19|23843.63|23723.63|23831.21|23711.21|273
1635235200000|2021-10-26 08:00:00|23835.02|23715.02|23877.36|23757.36|23883.51|23763.51|23833.65|23713.65|291
1635235500000|2021-10-26 08:05:00|23878.33|23758.33|23954.12|23834.12|23957.51|23837.51|23875.25|23755.25|294
1635235800000|2021-10-26 08:10:00|23953.28|23833.28|23985.41|23865.41|23985.41|23865.41|23942.26|23822.26|298
1635236100000|2021-10-26 08:15:00|23986.62|23866.62|23995.87|23875.87|24022.09|23902.09|23986.16|23866.16|290
1635236400000|2021-10-26 08:20:00|23995.79|23875.79|24020.6|23900.6|24020.6|23900.6|23988.14|23868.14|297
1635236700000|2021-10-26 08:25:00|24019.11|23899.11|24029.1|23909.1|24029.23|23909.23|24001.16|23881.16|294
1635237000000|2021-10-26 08:30:00|24032.85|23912.85|24007.39|23887.39|24056.24|23936.24|24006.88|23886.88|294
1635237300000|2021-10-26 08:35:00|24006.2|23886.2|23993.82|23873.82|24006.2|23886.2|23979.46|23859.46|294
1635237600000|2021-10-26 08:40:00|23994.06|23874.06|23990.01|23870.01|24004.98|23884.98|23989.06|23869.06|292
1635237900000|2021-10-26 08:45:00|23989.9|23869.9|24022.38|23902.38|24026.55|23906.55|23988.77|23868.77|295
1635238200000|2021-10-26 08:50:00|24022.05|23902.05|24017.03|23897.03|24023.37|23903.37|24000.94|23880.94|287
1635238500000|2021-10-26 08:55:00|24017.42|23897.42|23991.09|23871.09|24017.42|23897.42|23986.94|23866.94|292
1635238800000|2021-10-26 09:00:00|23990.93|23870.93|24005.43|23885.43|24007.19|23887.19|23990.45|23870.45|283
1635239100000|2021-10-26 09:05:00|24005.01|23885.01|23979.18|23859.18|24005.01|23885.01|23976.6|23856.6|276
1635239400000|2021-10-26 09:10:00|23978.29|23858.29|23948.29|23828.29|23978.43|23858.43|23944.75|23824.75|285
1635239700000|2021-10-26 09:15:00|23947.93|23827.93|23931.69|23811.69|23956.31|23836.31|23930.36|23810.36|287
1635240000000|2021-10-26 09:20:00|23931.67|23811.67|23960.57|23840.57|23960.57|23840.57|23930.13|23810.13|290
1635240300000|2021-10-26 09:25:00|23960.94|23840.94|23992.51|23872.51|23997.69|23877.69|23960.94|23840.94|282
1635240600000|2021-10-26 09:30:00|23992.17|23872.17|23962.84|23842.84|23999.78|23879.78|23950.9|23830.9|295
1635240900000|2021-10-26 09:35:00|23961.94|23841.94|23965.18|23845.18|23970.72|23850.72|23954.69|23834.69|288
1635241200000|2021-10-26 09:40:00|23964.09|23844.09|23957.88|23837.88|23965.91|23845.91|23945.22|23825.22|284
1635241500000|2021-10-26 09:45:00|23958.85|23838.85|23967.62|23847.62|23978.57|23858.57|23951.99|23831.99|295
1635241800000|2021-10-26 09:50:00|23965.84|23845.84|23941.42|23821.42|23965.91|23845.91|23941.21|23821.21|290
1635242100000|2021-10-26 09:55:00|23942.02|23822.02|23958.37|23838.37|23958.7|23838.7|23937.7|23817.7|286
1635242400000|2021-10-26 10:00:00|23958.39|23838.39|23940.3|23820.3|23976.51|23856.51|23938.06|23818.06|296
1635242700000|2021-10-26 10:05:00|23940.45|23820.45|23923.18|23803.18|23941.2|23821.2|23922.63|23802.63|281
1635243000000|2021-10-26 10:10:00|23923.23|23803.23|23903.79|23783.79|23927.8|23807.8|23903.79|23783.79|289
1635243300000|2021-10-26 10:15:00|23905.02|23785.02|23930.34|23810.34|23933.92|23813.92|23903.72|23783.72|292
1635243600000|2021-10-26 10:20:00|23930.78|23810.78|23988.69|23868.69|23988.69|23868.69|23930.75|23810.75|286
1635243900000|2021-10-26 10:25:00|23988.75|23868.75|23979.1|23859.1|23991.44|23871.44|23969.08|23849.08|282
1635244200000|2021-10-26 10:30:00|23979.55|23859.55|23967.91|23847.91|23988.7|23868.7|23963.94|23843.94|284
1635244500000|2021-10-26 10:35:00|23967.7|23847.7|23969.13|23849.13|23973.98|23853.98|23963.61|23843.61|281
1635244800000|2021-10-26 10:40:00|23969.02|23849.02|23976.59|23856.59|23986.43|23866.43|23968.82|23848.82|290
1635245100000|2021-10-26 10:45:00|23976.71|23856.71|24014.78|23894.78|24014.78|23894.78|23976.37|23856.37|294
1635245400000|2021-10-26 10:50:00|24015.03|23895.03|24019.88|23899.88|24033.14|23913.14|24011.77|23891.77|297
1635245700000|2021-10-26 10:55:00|24019.93|23899.93|24037.23|23917.23|24037.23|23917.23|24014.74|23894.74|297
1635246000000|2021-10-26 11:00:00|24037.53|23917.53|24012.27|23892.27|24041.25|23921.25|24011.26|23891.26|289
1635246300000|2021-10-26 11:05:00|24011.65|23891.65|23981.84|23861.84|24011.93|23891.93|23981.57|23861.57|290
1635246600000|2021-10-26 11:10:00|23981.67|23861.67|23984.76|23864.76|23985.8|23865.8|23973.94|23853.94|292
1635246900000|2021-10-26 11:15:00|23985.19|23865.19|23984.63|23864.63|24000.35|23880.35|23978.62|23858.62|293
1635247200000|2021-10-26 11:20:00|23983.66|23863.66|23952.58|23832.58|23986.08|23866.08|23949.41|23829.41|291
1635247500000|2021-10-26 11:25:00|23953.17|23833.17|23944.02|23824.02|23962.28|23842.28|23944.02|23824.02|288
1635247800000|2021-10-26 11:30:00|23943.91|23823.91|23928.19|23808.19|23951.86|23831.86|23928.19|23808.19|293
1635248100000|2021-10-26 11:35:00|23928.32|23808.32|23939.59|23819.59|23940.76|23820.76|23917.25|23797.25|291
1635248400000|2021-10-26 11:40:00|23939.57|23819.57|23948.22|23828.22|23962.08|23842.08|23939.03|23819.03|292
1635248700000|2021-10-26 11:45:00|23948.19|23828.19|23967.05|23847.05|23967.11|23847.11|23935.97|23815.97|289
1635249000000|2021-10-26 11:50:00|23967.31|23847.31|23955.99|23835.99|23970.35|23850.35|23950.37|23830.37|295
1635249300000|2021-10-26 11:55:00|23956.05|23836.05|23966.45|23846.45|23984.14|23864.14|23956.05|23836.05|292
1635249600000|2021-10-26 12:00:00|23966.49|23846.49|24008.85|23888.85|24009.38|23889.38|23966.49|23846.49|291
1635249900000|2021-10-26 12:05:00|24008.42|23888.42|24006.89|23886.89|24011.91|23891.91|23997.86|23877.86|293
1635250200000|2021-10-26 12:10:00|24006.99|23886.99|23965.16|23845.16|24015.03|23895.03|23965.03|23845.03|292
1635250500000|2021-10-26 12:15:00|23965.96|23845.96|23920.83|23800.83|23968.05|23848.05|23918.97|23798.97|297
1635250800000|2021-10-26 12:20:00|23919.92|23799.92|23892.89|23772.89|23920.84|23800.84|23892.42|23772.42|295
1635251100000|2021-10-26 12:25:00|23892.65|23772.65|23862.61|23742.61|23892.65|23772.65|23854.65|23734.65|292
1635251400000|2021-10-26 12:30:00|23863.42|23743.42|23816.7|23696.7|23864.12|23744.12|23813.79|23693.79|299
1635251700000|2021-10-26 12:35:00|23816.3|23696.3|23819.98|23699.98|23831.83|23711.83|23803.86|23683.86|297
1635252000000|2021-10-26 12:40:00|23820.91|23700.91|23830.96|23710.96|23838.05|23718.05|23819.48|23699.48|290
1635252300000|2021-10-26 12:45:00|23830.76|23710.76|23879.3|23759.3|23881.93|23761.93|23830.51|23710.51|289
1635252600000|2021-10-26 12:50:00|23879.45|23759.45|23886.76|23766.76|23891.46|23771.46|23874.72|23754.72|298
1635252900000|2021-10-26 12:55:00|23887.27|23767.27|23882.85|23762.85|23896.93|23776.93|23879.83|23759.83|293
1635253200000|2021-10-26 13:00:00|23882.54|23762.54|23877.25|23757.25|23894.48|23774.48|23870.27|23750.27|299
1635253500000|2021-10-26 13:05:00|23877.13|23757.13|23845.97|23725.97|23877.13|23757.13|23845.82|23725.82|298
1635253800000|2021-10-26 13:10:00|23845.12|23725.12|23865.53|23745.53|23869.07|23749.07|23827.01|23707.01|294
1635254100000|2021-10-26 13:15:00|23865.41|23745.41|23883.83|23763.83|23892.86|23772.86|23849.3|23729.3|296
1635254400000|2021-10-26 13:20:00|23883.82|23763.82|23918.67|23798.67|23918.67|23798.67|23881.03|23761.03|292
1635254700000|2021-10-26 13:25:00|23919.88|23799.88|23888.97|23768.97|23929.01|23809.01|23888.13|23768.13|293
1635255000000|2021-10-26 13:30:00|23889.34|23769.34|23885.11|23765.11|23889.34|23769.34|23848.65|23728.65|296
1635255300000|2021-10-26 13:35:00|23885.16|23765.16|23832.55|23712.55|23887.59|23767.59|23796.88|23676.88|299
1635255600000|2021-10-26 13:40:00|23832.54|23712.54|23886.01|23766.01|23886.01|23766.01|23832.54|23712.54|299
1635255900000|2021-10-26 13:45:00|23886.17|23766.17|23838.96|23718.96|23891.71|23771.71|23837.2|23717.2|298
1635256200000|2021-10-26 13:50:00|23837.67|23717.67|23854.95|23734.95|23854.95|23734.95|23833.56|23713.56|296
1635256500000|2021-10-26 13:55:00|23854.98|23734.98|23830.69|23710.69|23865.96|23745.96|23830.69|23710.69|292
1635256800000|2021-10-26 14:00:00|23829.53|23709.53|23689.89|23569.89|23837.16|23717.16|23684.52|23564.52|300
1635257100000|2021-10-26 14:05:00|23690.16|23570.16|23649.24|23529.24|23691.17|23571.17|23588.43|23468.43|300
1635257400000|2021-10-26 14:10:00|23648.51|23528.51|23661.1|23541.1|23691.21|23571.21|23645.41|23525.41|299
1635257700000|2021-10-26 14:15:00|23662.45|23542.45|23686.14|23566.14|23686.14|23566.14|23615.96|23495.96|296
1635258000000|2021-10-26 14:20:00|23687.88|23567.88|23673.56|23553.56|23691.89|23571.89|23646.75|23526.75|295
1635258300000|2021-10-26 14:25:00|23673.46|23553.46|23665.83|23545.83|23687.02|23567.02|23665.83|23545.83|298
1635258600000|2021-10-26 14:30:00|23665.82|23545.82|23721.94|23601.94|23722.38|23602.38|23650.94|23530.94|296
1635258900000|2021-10-26 14:35:00|23721.69|23601.69|23684.7|23564.7|23724.06|23604.06|23684.37|23564.37|292
1635259200000|2021-10-26 14:40:00|23684.04|23564.04|23650.34|23530.34|23695.1|23575.1|23649.65|23529.65|295
1635259500000|2021-10-26 14:45:00|23652.28|23532.28|23650.78|23530.78|23676.73|23556.73|23642.26|23522.26|297
1635259800000|2021-10-26 14:50:00|23650.16|23530.16|23670.14|23550.14|23670.8|23550.8|23646.54|23526.54|293
1635260100000|2021-10-26 14:55:00|23670.38|23550.38|23658.55|23538.55|23679.82|23559.82|23658.55|23538.55|298
1635260400000|2021-10-26 15:00:00|23657.92|23537.92|23648.24|23528.24|23672.99|23552.99|23626.37|23506.37|297
1635260700000|2021-10-26 15:05:00|23648.7|23528.7|23621.99|23501.99|23664.67|23544.67|23621.99|23501.99|295
1635261000000|2021-10-26 15:10:00|23620.81|23500.81|23632.33|23512.33|23632.46|23512.46|23604.55|23484.55|297
1635261300000|2021-10-26 15:15:00|23632.56|23512.56|23723.57|23603.57|23724.16|23604.16|23632.2|23512.2|299
1635261600000|2021-10-26 15:20:00|23724.12|23604.12|23701.96|23581.96|23731.02|23611.02|23701.17|23581.17|289
1635261900000|2021-10-26 15:25:00|23704.25|23584.25|23709.59|23589.59|23724.86|23604.86|23702.93|23582.93|293
1635262200000|2021-10-26 15:30:00|23709.34|23589.34|23698.54|23578.54|23716.2|23596.2|23689.6|23569.6|288
1635262500000|2021-10-26 15:35:00|23698.24|23578.24|23662.49|23542.49|23698.24|23578.24|23656.12|23536.12|291
1635262800000|2021-10-26 15:40:00|23661.02|23541.02|23800.52|23680.52|23812.24|23692.24|23657.97|23537.97|294
1635263100000|2021-10-26 15:45:00|23799.87|23679.87|23816.17|23696.17|23859.78|23739.78|23763.67|23643.67|297
1635263400000|2021-10-26 15:50:00|23816.19|23696.19|23829.24|23709.24|23830.18|23710.18|23787.03|23667.03|299
1635263700000|2021-10-26 15:55:00|23830.38|23710.38|23819.32|23699.32|23840.22|23720.22|23815.1|23695.1|295
1635264000000|2021-10-26 16:00:00|23819.31|23699.31|23754.02|23634.02|23824.14|23704.14|23748.05|23628.05|298
1635264300000|2021-10-26 16:05:00|23754.24|23634.24|23703.61|23583.61|23816.62|23696.62|23646.48|23526.48|298
1635264600000|2021-10-26 16:10:00|23702.96|23582.96|23742.58|23622.58|23758.54|23638.54|23696.37|23576.37|297
1635264900000|2021-10-26 16:15:00|23742.05|23622.05|23721.69|23601.69|23753.89|23633.89|23721.27|23601.27|298
1635265200000|2021-10-26 16:20:00|23721.67|23601.67|23756.65|23636.65|23757.92|23637.92|23714.38|23594.38|296
1635265500000|2021-10-26 16:25:00|23756.4|23636.4|23756.84|23636.84|23775.24|23655.24|23754.73|23634.73|292
1635265800000|2021-10-26 16:30:00|23756.75|23636.75|23759.93|23639.93|23783.93|23663.93|23756.24|23636.24|285
1635266100000|2021-10-26 16:35:00|23759.99|23639.99|23742.89|23622.89|23762.72|23642.72|23738.75|23618.75|293
1635266400000|2021-10-26 16:40:00|23742.94|23622.94|23707.2|23587.2|23744.31|23624.31|23701.72|23581.72|289
1635266700000|2021-10-26 16:45:00|23706.22|23586.22|23668.33|23548.33|23707.84|23587.84|23666.09|23546.09|293
1635267000000|2021-10-26 16:50:00|23669.05|23549.05|23669.06|23549.06|23674.68|23554.68|23655.79|23535.79|293
1635267300000|2021-10-26 16:55:00|23669.24|23549.24|23683.74|23563.74|23683.74|23563.74|23666.25|23546.25|291
1635267600000|2021-10-26 17:00:00|23685.21|23565.21|23678.72|23558.72|23690.72|23570.72|23656.17|23536.17|297
1635267900000|2021-10-26 17:05:00|23678.74|23558.74|23719.26|23599.26|23725.04|23605.04|23673.13|23553.13|288
1635268200000|2021-10-26 17:10:00|23719.18|23599.18|23720.21|23600.21|23725.98|23605.98|23712.4|23592.4|291
1635268500000|2021-10-26 17:15:00|23720.69|23600.69|23748.24|23628.24|23749.86|23629.86|23720.38|23600.38|289
1635268800000|2021-10-26 17:20:00|23748.56|23628.56|23764.16|23644.16|23764.16|23644.16|23747.7|23627.7|293
1635269100000|2021-10-26 17:25:00|23764.28|23644.28|23760.14|23640.14|23772.56|23652.56|23759.04|23639.04|294
1635269400000|2021-10-26 17:30:00|23760.15|23640.15|23804.49|23684.49|23805.45|23685.45|23759.17|23639.17|295
1635269700000|2021-10-26 17:35:00|23805.15|23685.15|23831.57|23711.57|23832.93|23712.93|23804.93|23684.93|287
1635270000000|2021-10-26 17:40:00|23831.7|23711.7|23866.41|23746.41|23866.65|23746.65|23831.16|23711.16|294
1635270300000|2021-10-26 17:45:00|23866.25|23746.25|23909.31|23789.31|23909.31|23789.31|23857.89|23737.89|294
1635270600000|2021-10-26 17:50:00|23909.48|23789.48|23913.73|23793.73|23918.85|23798.85|23898.3|23778.3|295
1635270900000|2021-10-26 17:55:00|23914.11|23794.11|23907.89|23787.89|23916.39|23796.39|23897.33|23777.33|289
1635271200000|2021-10-26 18:00:00|23908.38|23788.38|23909.74|23789.74|23939.02|23819.02|23900.62|23780.62|296
1635271500000|2021-10-26 18:05:00|23909.49|23789.49|23907.02|23787.02|23912.07|23792.07|23892.96|23772.96|298
1635271800000|2021-10-26 18:10:00|23906.85|23786.85|23917.86|23797.86|23921.2|23801.2|23902.35|23782.35|294
1635272100000|2021-10-26 18:15:00|23918.79|23798.79|23914.21|23794.21|23922.28|23802.28|23900.84|23780.84|298
1635272400000|2021-10-26 18:20:00|23915.64|23795.64|23910.27|23790.27|23916.01|23796.01|23894.13|23774.13|283
1635272700000|2021-10-26 18:25:00|23910.5|23790.5|23904.31|23784.31|23921|23801|23904.06|23784.06|291
1635273000000|2021-10-26 18:30:00|23903.5|23783.5|23893.49|23773.49|23904.26|23784.26|23888.78|23768.78|290
1635273300000|2021-10-26 18:35:00|23892.57|23772.57|23876.33|23756.33|23895.37|23775.37|23874.47|23754.47|290
1635273600000|2021-10-26 18:40:00|23876.08|23756.08|23870.06|23750.06|23877.5|23757.5|23862.15|23742.15|294
1635273900000|2021-10-26 18:45:00|23870.09|23750.09|23878.77|23758.77|23880.67|23760.67|23865.03|23745.03|296
1635274200000|2021-10-26 18:50:00|23878.98|23758.98|23897.36|23777.36|23898.29|23778.29|23878|23758|293
1635274500000|2021-10-26 18:55:00|23897.32|23777.32|23883.53|23763.53|23903.64|23783.64|23876.55|23756.55|289
1635274800000|2021-10-26 19:00:00|23883.96|23763.96|23906.43|23786.43|23913.69|23793.69|23883.96|23763.96|297
1635275100000|2021-10-26 19:05:00|23906.53|23786.53|23907.92|23787.92|23907.92|23787.92|23879.86|23759.86|293
1635275400000|2021-10-26 19:10:00|23907.87|23787.87|23906.35|23786.35|23915.07|23795.07|23892.92|23772.92|293
1635275700000|2021-10-26 19:15:00|23906.32|23786.32|23922.1|23802.1|23924.07|23804.07|23894.89|23774.89|294
1635276000000|2021-10-26 19:20:00|23921.65|23801.65|23906|23786|23923.25|23803.25|23888.38|23768.38|294
1635276300000|2021-10-26 19:25:00|23905.7|23785.7|23891.94|23771.94|23905.86|23785.86|23888.59|23768.59|285
1635276600000|2021-10-26 19:30:00|23889.9|23769.9|23905.26|23785.26|23907.46|23787.46|23881.94|23761.94|294
1635276900000|2021-10-26 19:35:00|23905.96|23785.96|23903.5|23783.5|23923.38|23803.38|23903.5|23783.5|288
1635277200000|2021-10-26 19:40:00|23903.53|23783.53|23915.65|23795.65|23920.49|23800.49|23903.53|23783.53|293
1635277500000|2021-10-26 19:45:00|23915.14|23795.14|23920.56|23800.56|23933.15|23813.15|23907.88|23787.88|297
1635277800000|2021-10-26 19:50:00|23923.36|23803.36|23891.92|23771.92|23924.01|23804.01|23891.92|23771.92|293
1635278100000|2021-10-26 19:55:00|23891.47|23771.47|23872.9|23752.9|23891.47|23771.47|23850.79|23730.79|293
1635278400000|2021-10-26 20:00:00|23871.62|23751.62|23881.48|23761.48|23881.48|23761.48|23857|23737|294
1635278700000|2021-10-26 20:05:00|23881.5|23761.5|23933.01|23813.01|23933.01|23813.01|23881.5|23761.5|294
1635279000000|2021-10-26 20:10:00|23933.76|23813.76|23963.06|23843.06|23963.06|23843.06|23912.6|23792.6|299
1635279300000|2021-10-26 20:15:00|23962.97|23842.97|24003.44|23883.44|24013.73|23893.73|23953.17|23833.17|298
1635279600000|2021-10-26 20:20:00|24004.43|23884.43|24064.8|23944.8|24072.81|23952.81|24004.43|23884.43|296
1635279900000|2021-10-26 20:25:00|24064.4|23944.4|24101.27|23981.27|24101.27|23981.27|24057.77|23937.77|293
1635280200000|2021-10-26 20:30:00|24101.54|23981.54|24076.5|23956.5|24111.68|23991.68|24054.21|23934.21|297
1635280500000|2021-10-26 20:35:00|24076.54|23956.54|24048.68|23928.68|24078.39|23958.39|24036.74|23916.74|296
1635280800000|2021-10-26 20:40:00|24048.13|23928.13|24010.27|23890.27|24052.57|23932.57|24010.27|23890.27|294
1635281100000|2021-10-26 20:45:00|24011.31|23891.31|24004.29|23884.29|24011.8|23891.8|23960.54|23840.54|297
1635281400000|2021-10-26 20:50:00|24004.85|23884.85|24055.91|23935.91|24073.26|23953.26|24004.85|23884.85|299
1635281700000|2021-10-26 20:55:00|24057.11|23937.11|24056.43|23936.43|24061.15|23941.15|24035.93|23915.93|298
1635282000000|2021-10-26 21:00:00|24057.43|23937.43|24066.54|23946.54|24080.57|23960.57|24045.13|23925.13|295
1635282300000|2021-10-26 21:05:00|24066.84|23946.84|24072.56|23952.56|24074.09|23954.09|24055.58|23935.58|296
1635282600000|2021-10-26 21:10:00|24072.46|23952.46|24076.71|23956.71|24080.8|23960.8|24069.79|23949.79|295
1635282900000|2021-10-26 21:15:00|24076.69|23956.69|24085.79|23965.79|24085.85|23965.85|24068.86|23948.86|295
1635283200000|2021-10-26 21:20:00|24085.93|23965.93|24063.74|23943.74|24088.03|23968.03|24060.69|23940.69|298
1635283500000|2021-10-26 21:25:00|24063.07|23943.07|24028.21|23908.21|24063.07|23943.07|24002.24|23882.24|293
1635283800000|2021-10-26 21:30:00|24029.98|23909.98|24056.14|23936.14|24056.71|23936.71|24029.57|23909.57|292
1635284100000|2021-10-26 21:35:00|24054.94|23934.94|24014.84|23894.84|24067.7|23947.7|24014.84|23894.84|296
1635284400000|2021-10-26 21:40:00|24014.79|23894.79|23832.09|23712.09|24014.95|23894.95|23816.61|23696.61|295
1635284700000|2021-10-26 21:45:00|23844.13|23724.13|23890.71|23770.71|23938.41|23818.41|23844.13|23724.13|298
1635285000000|2021-10-26 21:50:00|23887.95|23767.95|23850.11|23730.11|23909.21|23789.21|23850.11|23730.11|300
1635285300000|2021-10-26 21:55:00|23847.76|23727.76|23688.36|23568.36|23847.76|23727.76|23656.99|23536.99|300
1635285600000|2021-10-26 22:00:00|23689.39|23569.39|23489.18|23369.18|23734.17|23614.17|23487.9|23367.9|300
1635285900000|2021-10-26 22:05:00|23490.91|23370.91|23540.99|23420.99|23613.29|23493.29|23490.91|23370.91|298
1635286200000|2021-10-26 22:10:00|23538.12|23418.12|23586.5|23466.5|23609.27|23489.27|23499.31|23379.31|300
1635286500000|2021-10-26 22:15:00|23586.15|23466.15|23540.09|23420.09|23589.78|23469.78|23526.47|23406.47|299
1635286800000|2021-10-26 22:20:00|23540.32|23420.32|23568.14|23448.14|23586.52|23466.52|23540.26|23420.26|300
1635287100000|2021-10-26 22:25:00|23567.03|23447.03|23610.11|23490.11|23610.11|23490.11|23565.12|23445.12|296
1635287400000|2021-10-26 22:30:00|23609.82|23489.82|23503.25|23383.25|23610.93|23490.93|23503.25|23383.25|297
1635287700000|2021-10-26 22:35:00|23503.02|23383.02|23316.04|23196.04|23503.02|23383.02|23274.99|23154.99|299
1635288000000|2021-10-26 22:40:00|23319.33|23199.33|23426.1|23306.1|23436.55|23316.55|23319.33|23199.33|299
1635288300000|2021-10-26 22:45:00|23423.9|23303.9|23352.01|23232.01|23424.26|23304.26|23351.7|23231.7|299
1635288600000|2021-10-26 22:50:00|23352.92|23232.92|23294.5|23174.5|23352.92|23232.92|23245.46|23125.46|297
1635288900000|2021-10-26 22:55:00|23294.6|23174.6|23334.93|23214.93|23335.64|23215.64|23184.05|23064.05|299
1635289200000|2021-10-26 23:00:00|23335.15|23215.15|23369.59|23249.59|23370.31|23250.31|23284.31|23164.31|299
1635289500000|2021-10-26 23:05:00|23369.74|23249.74|23399.87|23279.87|23433.01|23313.01|23369.42|23249.42|298
1635289800000|2021-10-26 23:10:00|23399.75|23279.75|23438.38|23318.38|23446.51|23326.51|23395.24|23275.24|300
1635290100000|2021-10-26 23:15:00|23439.42|23319.42|23436.47|23316.47|23475.27|23355.27|23431.7|23311.7|298
1635290400000|2021-10-26 23:20:00|23437.15|23317.15|23427.19|23307.19|23453.62|23333.62|23414.25|23294.25|300
1635290700000|2021-10-26 23:25:00|23427.1|23307.1|23407.56|23287.56|23437.9|23317.9|23398.89|23278.89|297
1635291000000|2021-10-26 23:30:00|23407.61|23287.61|23439.09|23319.09|23441.6|23321.6|23406.44|23286.44|298
1635291300000|2021-10-26 23:35:00|23438.92|23318.92|23426.76|23306.76|23448.1|23328.1|23413.38|23293.38|295
1635291600000|2021-10-26 23:40:00|23426.34|23306.34|23445.63|23325.63|23445.63|23325.63|23395.34|23275.34|298
1635291900000|2021-10-26 23:45:00|23445.95|23325.95|23445.26|23325.26|23465.42|23345.42|23432.27|23312.27|296
1635292200000|2021-10-26 23:50:00|23445.05|23325.05|23473.45|23353.45|23477.2|23357.2|23443.03|23323.03|295
1635292500000|2021-10-26 23:55:00|23473.08|23353.08|23429.6|23309.6|23473.92|23353.92|23424.74|23304.74|296
1635292800000|2021-10-27 00:00:00|23429.77|23309.77|23408.92|23288.92|23452.34|23332.34|23396.36|23276.36|297
1635293100000|2021-10-27 00:05:00|23409.47|23289.47|23404.25|23284.25|23413.99|23293.99|23354.44|23234.44|298
1635293400000|2021-10-27 00:10:00|23404.93|23284.93|23473.24|23353.24|23494.19|23374.19|23402.76|23282.76|297
1635293700000|2021-10-27 00:15:00|23473.58|23353.58|23514.51|23394.51|23528.06|23408.06|23455.23|23335.23|299
1635294000000|2021-10-27 00:20:00|23514.54|23394.54|23528.81|23408.81|23528.81|23408.81|23506.85|23386.85|292
1635294300000|2021-10-27 00:25:00|23528.77|23408.77|23551.86|23431.86|23552.59|23432.59|23510.61|23390.61|294
1635294600000|2021-10-27 00:30:00|23551.81|23431.81|23547.75|23427.75|23553.17|23433.17|23540.89|23420.89|294
1635294900000|2021-10-27 00:35:00|23548.26|23428.26|23504.09|23384.09|23550.24|23430.24|23497.61|23377.61|296
1635295200000|2021-10-27 00:40:00|23504.14|23384.14|23484.25|23364.25|23506.56|23386.56|23484.25|23364.25|293
1635295500000|2021-10-27 00:45:00|23484.05|23364.05|23528.76|23408.76|23528.76|23408.76|23479.21|23359.21|298
1635295800000|2021-10-27 00:50:00|23528.69|23408.69|23533.47|23413.47|23535.72|23415.72|23507.74|23387.74|293
1635296100000|2021-10-27 00:55:00|23533.44|23413.44|23544.43|23424.43|23547.23|23427.23|23526.84|23406.84|293
1635296400000|2021-10-27 01:00:00|23544.29|23424.29|23579.64|23459.64|23579.64|23459.64|23529.18|23409.18|294
1635296700000|2021-10-27 01:05:00|23578.86|23458.86|23573.72|23453.72|23594.57|23474.57|23559.04|23439.04|296
1635297000000|2021-10-27 01:10:00|23574.43|23454.43|23584.88|23464.88|23594.91|23474.91|23570.74|23450.74|297
1635297300000|2021-10-27 01:15:00|23585.32|23465.32|23609.62|23489.62|23610.13|23490.13|23576.43|23456.43|297
1635297600000|2021-10-27 01:20:00|23609.88|23489.88|23635.82|23515.82|23639.88|23519.88|23607.26|23487.26|294
1635297900000|2021-10-27 01:25:00|23635.5|23515.5|23650.95|23530.95|23651.21|23531.21|23629.08|23509.08|292
1635298200000|2021-10-27 01:30:00|23651.69|23531.69|23645.14|23525.14|23653.67|23533.67|23638.71|23518.71|292
1635298500000|2021-10-27 01:35:00|23645.33|23525.33|23606.9|23486.9|23646.6|23526.6|23606.05|23486.05|290
1635298800000|2021-10-27 01:40:00|23607.11|23487.11|23577.55|23457.55|23608.97|23488.97|23572.92|23452.92|297
1635299100000|2021-10-27 01:45:00|23577.73|23457.73|23563.04|23443.04|23587.53|23467.53|23543.55|23423.55|298
1635299400000|2021-10-27 01:50:00|23562.21|23442.21|23531.28|23411.28|23568.17|23448.17|23530.4|23410.4|296
1635299700000|2021-10-27 01:55:00|23531.19|23411.19|23502.25|23382.25|23533.73|23413.73|23500.47|23380.47|295
1635300000000|2021-10-27 02:00:00|23501.35|23381.35|23522.71|23402.71|23533.93|23413.93|23495.93|23375.93|298
1635300300000|2021-10-27 02:05:00|23522.49|23402.49|23516.77|23396.77|23533.38|23413.38|23506.5|23386.5|294
1635300600000|2021-10-27 02:10:00|23516.74|23396.74|23536.63|23416.63|23549.79|23429.79|23516.49|23396.49|295
1635300900000|2021-10-27 02:15:00|23535.9|23415.9|23529.62|23409.62|23562.1|23442.1|23528.98|23408.98|292
1635301200000|2021-10-27 02:20:00|23529.24|23409.24|23534.16|23414.16|23541.98|23421.98|23497.47|23377.47|295
1635301500000|2021-10-27 02:25:00|23533.97|23413.97|23547.85|23427.85|23559.09|23439.09|23532.2|23412.2|292
1635301800000|2021-10-27 02:30:00|23547.77|23427.77|23532.4|23412.4|23560.58|23440.58|23532.03|23412.03|296
1635302100000|2021-10-27 02:35:00|23532.1|23412.1|23547.23|23427.23|23552.76|23432.76|23522.15|23402.15|298
1635302400000|2021-10-27 02:40:00|23547.19|23427.19|23553.51|23433.51|23562.63|23442.63|23544.01|23424.01|292
1635302700000|2021-10-27 02:45:00|23551.41|23431.41|23553.04|23433.04|23568.2|23448.2|23524.63|23404.63|299
1635303000000|2021-10-27 02:50:00|23553.25|23433.25|23578.32|23458.32|23578.97|23458.97|23544.57|23424.57|298
1635303300000|2021-10-27 02:55:00|23578.83|23458.83|23583.2|23463.2|23603.25|23483.25|23557.5|23437.5|298
1635303600000|2021-10-27 03:00:00|23584.97|23464.97|23568.92|23448.92|23585.26|23465.26|23546.94|23426.94|297
1635303900000|2021-10-27 03:05:00|23569.18|23449.18|23625.09|23505.09|23625.09|23505.09|23569.14|23449.14|291
1635304200000|2021-10-27 03:10:00|23624.87|23504.87|23643.02|23523.02|23649.38|23529.38|23623.89|23503.89|296
1635304500000|2021-10-27 03:15:00|23642.33|23522.33|23698.22|23578.22|23701.4|23581.4|23642.33|23522.33|292
1635304800000|2021-10-27 03:20:00|23698.66|23578.66|23711.37|23591.37|23713.16|23593.16|23693.85|23573.85|292
1635305100000|2021-10-27 03:25:00|23712.07|23592.07|23729.96|23609.96|23731.34|23611.34|23712.07|23592.07|297
1635305400000|2021-10-27 03:30:00|23731.17|23611.17|23703.22|23583.22|23733.11|23613.11|23700.23|23580.23|292
1635305700000|2021-10-27 03:35:00|23703.15|23583.15|23676.57|23556.57|23705.04|23585.04|23674.1|23554.1|297
1635306000000|2021-10-27 03:40:00|23676.98|23556.98|23668.25|23548.25|23683.06|23563.06|23665.98|23545.98|293
1635306300000|2021-10-27 03:45:00|23668.36|23548.36|23677.59|23557.59|23684.99|23564.99|23667.87|23547.87|292
1635306600000|2021-10-27 03:50:00|23675.98|23555.98|23701.04|23581.04|23706.63|23586.63|23675.36|23555.36|291
1635306900000|2021-10-27 03:55:00|23701.31|23581.31|23684.25|23564.25|23713.17|23593.17|23684.25|23564.25|298
1635307200000|2021-10-27 04:00:00|23684.54|23564.54|23673.83|23553.83|23685.97|23565.97|23649.23|23529.23|296
1635307500000|2021-10-27 04:05:00|23673.54|23553.54|23725.28|23605.28|23725.28|23605.28|23673.49|23553.49|296
1635307800000|2021-10-27 04:10:00|23725.47|23605.47|23667.17|23547.17|23726.55|23606.55|23661.04|23541.04|299
1635308100000|2021-10-27 04:15:00|23666.29|23546.29|23793.43|23673.43|23799.1|23679.1|23664.95|23544.95|298
1635308400000|2021-10-27 04:20:00|23793.68|23673.68|23879.51|23759.51|23879.51|23759.51|23787.03|23667.03|300
1635308700000|2021-10-27 04:25:00|23879.98|23759.98|23914.51|23794.51|23915.84|23795.84|23879.02|23759.02|299
1635309000000|2021-10-27 04:30:00|23916.25|23796.25|23932.62|23812.62|23941.52|23821.52|23916.25|23796.25|299
1635309300000|2021-10-27 04:35:00|23933.83|23813.83|23951.84|23831.84|23963.82|23843.82|23931.58|23811.58|298
1635309600000|2021-10-27 04:40:00|23951.6|23831.6|23944.9|23824.9|23958.41|23838.41|23929.75|23809.75|295
1635309900000|2021-10-27 04:45:00|23944.59|23824.59|23943.6|23823.6|23973.34|23853.34|23933.51|23813.51|298
1635310200000|2021-10-27 04:50:00|23944.16|23824.16|23923.41|23803.41|23944.16|23824.16|23914.13|23794.13|296
1635310500000|2021-10-27 04:55:00|23923.61|23803.61|23894.94|23774.94|23948.39|23828.39|23861.33|23741.33|298
1635310800000|2021-10-27 05:00:00|23899.64|23779.64|23916.65|23796.65|23937.75|23817.75|23895.31|23775.31|297
1635311100000|2021-10-27 05:05:00|23916.97|23796.97|23918.07|23798.07|23924.89|23804.89|23911.71|23791.71|296
1635311400000|2021-10-27 05:10:00|23918.03|23798.03|23947.23|23827.23|23956.8|23836.8|23916.34|23796.34|290
1635311700000|2021-10-27 05:15:00|23948.11|23828.11|23907.94|23787.94|23948.11|23828.11|23906.89|23786.89|292
1635312000000|2021-10-27 05:20:00|23908.39|23788.39|23900.55|23780.55|23913.98|23793.98|23898.48|23778.48|296
1635312300000|2021-10-27 05:25:00|23899.82|23779.82|23913.03|23793.03|23916.22|23796.22|23892.13|23772.13|292
1635312600000|2021-10-27 05:30:00|23911.5|23791.5|23856.28|23736.28|23917.55|23797.55|23856.28|23736.28|295
1635312900000|2021-10-27 05:35:00|23857.43|23737.43|23844.88|23724.88|23859.14|23739.14|23828.04|23708.04|293
1635313200000|2021-10-27 05:40:00|23843.96|23723.96|23841.46|23721.46|23843.96|23723.96|23822.89|23702.89|295
1635313500000|2021-10-27 05:45:00|23841.72|23721.72|23845.48|23725.48|23846.78|23726.78|23811.1|23691.1|295
1635313800000|2021-10-27 05:50:00|23847.54|23727.54|23840.91|23720.91|23852.2|23732.2|23832.43|23712.43|295
1635314100000|2021-10-27 05:55:00|23841.03|23721.03|23845.17|23725.17|23860.9|23740.9|23835.91|23715.91|293
1635314400000|2021-10-27 06:00:00|23846.84|23726.84|23851.12|23731.12|23894.34|23774.34|23845.66|23725.66|296
1635314700000|2021-10-27 06:05:00|23850.35|23730.35|23811.27|23691.27|23850.65|23730.65|23807.03|23687.03|300
1635315000000|2021-10-27 06:10:00|23812.35|23692.35|23769.79|23649.79|23814.56|23694.56|23768.68|23648.68|298
1635315300000|2021-10-27 06:15:00|23770.47|23650.47|23755.2|23635.2|23789.64|23669.64|23755.2|23635.2|298
1635315600000|2021-10-27 06:20:00|23755.36|23635.36|23754.3|23634.3|23770.55|23650.55|23733.54|23613.54|294
1635315900000|2021-10-27 06:25:00|23755.02|23635.02|23781.91|23661.91|23783.49|23663.49|23748.92|23628.92|297
1635316200000|2021-10-27 06:30:00|23781.68|23661.68|23793.35|23673.35|23803.59|23683.59|23776.42|23656.42|298
1635316500000|2021-10-27 06:35:00|23793.79|23673.79|23766.9|23646.9|23795.6|23675.6|23761.9|23641.9|297
1635316800000|2021-10-27 06:40:00|23767.7|23647.7|23720.77|23600.77|23776.61|23656.61|23720.77|23600.77|292
1635317100000|2021-10-27 06:45:00|23720.23|23600.23|23727.68|23607.68|23742.03|23622.03|23716.13|23596.13|295
1635317400000|2021-10-27 06:50:00|23727.56|23607.56|23719.73|23599.73|23743.48|23623.48|23717.89|23597.89|293
1635317700000|2021-10-27 06:55:00|23720.29|23600.29|23693.35|23573.35|23720.29|23600.29|23691.16|23571.16|293
1635318000000|2021-10-27 07:00:00|23691.79|23571.79|23623.86|23503.86|23693.04|23573.04|23623.4|23503.4|300
1635318300000|2021-10-27 07:05:00|23623.31|23503.31|23651.97|23531.97|23701.84|23581.84|23607.67|23487.67|300
1635318600000|2021-10-27 07:10:00|23651.49|23531.49|23643.09|23523.09|23691.78|23571.78|23643.09|23523.09|294
1635318900000|2021-10-27 07:15:00|23642.89|23522.89|23583.56|23463.56|23642.89|23522.89|23578.09|23458.09|296
1635319200000|2021-10-27 07:20:00|23583.68|23463.68|23544.59|23424.59|23594.57|23474.57|23542.7|23422.7|296
1635319500000|2021-10-27 07:25:00|23545.21|23425.21|23458.99|23338.99|23549.4|23429.4|23410.2|23290.2|299
1635319800000|2021-10-27 07:30:00|23458.21|23338.21|23441|23321|23505.38|23385.38|23435.22|23315.22|300
1635320100000|2021-10-27 07:35:00|23441.02|23321.02|23317.12|23197.12|23441.92|23321.92|23314.99|23194.99|299
1635320400000|2021-10-27 07:40:00|23317.2|23197.2|23274.35|23154.35|23352.99|23232.99|23273.12|23153.12|300
1635320700000|2021-10-27 07:45:00|23274.6|23154.6|23220.78|23100.78|23325.58|23205.58|23217.58|23097.58|298
1635321000000|2021-10-27 07:50:00|23221.75|23101.75|23208.17|23088.17|23285.37|23165.37|23208.17|23088.17|299
1635321300000|2021-10-27 07:55:00|23207.93|23087.93|23177.64|23057.64|23251.75|23131.75|23177.64|23057.64|297
1635321600000|2021-10-27 08:00:00|23177.88|23057.88|22458.91|22338.91|23179.84|23059.84|22458.91|22338.91|300
1635321900000|2021-10-27 08:05:00|22450.87|22330.87|21804.33|21684.33|22560.4|22440.4|21804.33|21684.33|300
1635322200000|2021-10-27 08:10:00|21799.12|21679.12|22208.64|22088.64|22208.64|22088.64|21692.21|21572.21|299
1635322500000|2021-10-27 08:15:00|22210.57|22090.57|22260.92|22140.92|22351.31|22231.31|22180.69|22060.69|298
1635322800000|2021-10-27 08:20:00|22256.83|22136.83|22266.04|22146.04|22266.04|22146.04|22059.57|21939.57|300
1635323100000|2021-10-27 08:25:00|22266.25|22146.25|22385.1|22265.1|22408.32|22288.32|22237.81|22117.81|299
1635323400000|2021-10-27 08:30:00|22388.63|22268.63|22491.33|22371.33|22491.33|22371.33|22366.67|22246.67|299
1635323700000|2021-10-27 08:35:00|22492.61|22372.61|22582.92|22462.92|22611.44|22491.44|22492.61|22372.61|300
1635324000000|2021-10-27 08:40:00|22582.72|22462.72|22417.74|22297.74|22582.72|22462.72|22360.89|22240.89|300
1635324300000|2021-10-27 08:45:00|22418.18|22298.18|22412|22292|22445.79|22325.79|22329.22|22209.22|299
1635324600000|2021-10-27 08:50:00|22409.4|22289.4|22494.16|22374.16|22515.22|22395.22|22392.46|22272.46|299
1635324900000|2021-10-27 08:55:00|22494.14|22374.14|22542.48|22422.48|22548.63|22428.63|22491.37|22371.37|297
1635325200000|2021-10-27 09:00:00|22542.24|22422.24|22497.97|22377.97|22542.31|22422.31|22438.27|22318.27|297
1635325500000|2021-10-27 09:05:00|22499.23|22379.23|22386.07|22266.07|22501.76|22381.76|22379.65|22259.65|300
1635325800000|2021-10-27 09:10:00|22386.38|22266.38|22287.16|22167.16|22432.17|22312.17|22251.81|22131.81|299
1635326100000|2021-10-27 09:15:00|22288.54|22168.54|22219.76|22099.76|22309.55|22189.55|22196.54|22076.54|299
1635326400000|2021-10-27 09:20:00|22219.89|22099.89|22078.92|21958.92|22256.1|22136.1|22072.62|21952.62|300
1635326700000|2021-10-27 09:25:00|22080.15|21960.15|22052.64|21932.64|22158.5|22038.5|22031.87|21911.87|300
1635327000000|2021-10-27 09:30:00|22051.65|21931.65|22182.33|22062.33|22222.26|22102.26|22051.65|21931.65|299
1635327300000|2021-10-27 09:35:00|22182.01|22062.01|22288.69|22168.69|22291.75|22171.75|22178.9|22058.9|300
1635327600000|2021-10-27 09:40:00|22288.86|22168.86|22296.87|22176.87|22343.05|22223.05|22288.86|22168.86|297
1635327900000|2021-10-27 09:45:00|22297.25|22177.25|22325.53|22205.53|22351.21|22231.21|22289.68|22169.68|298
1635328200000|2021-10-27 09:50:00|22325.08|22205.08|22273.56|22153.56|22325.08|22205.08|22235.31|22115.31|300
1635328500000|2021-10-27 09:55:00|22274.17|22154.17|22304.9|22184.9|22307.99|22187.99|22234.78|22114.78|297
1635328800000|2021-10-27 10:00:00|22305.23|22185.23|22211.18|22091.18|22306.64|22186.64|22209|22089|298
1635329100000|2021-10-27 10:05:00|22211.76|22091.76|22225.41|22105.41|22277.52|22157.52|22199.86|22079.86|298
1635329400000|2021-10-27 10:10:00|22225.34|22105.34|22253.08|22133.08|22274.17|22154.17|22209.39|22089.39|300
1635329700000|2021-10-27 10:15:00|22253.07|22133.07|22227.1|22107.1|22280.78|22160.78|22188.34|22068.34|299
1635330000000|2021-10-27 10:20:00|22228.33|22108.33|22162.18|22042.18|22277.65|22157.65|22153.32|22033.32|299
1635330300000|2021-10-27 10:25:00|22161.94|22041.94|22086.3|21966.3|22179.38|22059.38|22086.03|21966.03|297
1635330600000|2021-10-27 10:30:00|22086.31|21966.31|22262.46|22142.46|22264.59|22144.59|22040.44|21920.44|298
1635330900000|2021-10-27 10:35:00|22262.71|22142.71|22255.47|22135.47|22263.52|22143.52|22203.73|22083.73|296
1635331200000|2021-10-27 10:40:00|22255.6|22135.6|22338.36|22218.36|22338.36|22218.36|22255.6|22135.6|298
1635331500000|2021-10-27 10:45:00|22340.47|22220.47|22337.52|22217.52|22343.36|22223.36|22304.51|22184.51|298
1635331800000|2021-10-27 10:50:00|22337.46|22217.46|22404.78|22284.78|22445.76|22325.76|22337.46|22217.46|297
1635332100000|2021-10-27 10:55:00|22405.16|22285.16|22396.64|22276.64|22414.26|22294.26|22388.25|22268.25|299
1635332400000|2021-10-27 11:00:00|22396.49|22276.49|22441.66|22321.66|22441.66|22321.66|22387.26|22267.26|298
1635332700000|2021-10-27 11:05:00|22441.22|22321.22|22496.03|22376.03|22509.72|22389.72|22441.22|22321.22|296
1635333000000|2021-10-27 11:10:00|22495.44|22375.44|22576.18|22456.18|22577.74|22457.74|22491.55|22371.55|298
1635333300000|2021-10-27 11:15:00|22576.39|22456.39|22514.91|22394.91|22582.48|22462.48|22499.74|22379.74|298
1635333600000|2021-10-27 11:20:00|22515.08|22395.08|22481.6|22361.6|22531.72|22411.72|22471.33|22351.33|296
1635333900000|2021-10-27 11:25:00|22481.61|22361.61|22430.91|22310.91|22481.86|22361.86|22425.76|22305.76|298
1635334200000|2021-10-27 11:30:00|22430.45|22310.45|22378.28|22258.28|22431.94|22311.94|22370.13|22250.13|300
1635334500000|2021-10-27 11:35:00|22377.84|22257.84|22328.65|22208.65|22410.95|22290.95|22309.84|22189.84|298
1635334800000|2021-10-27 11:40:00|22329.19|22209.19|22328.3|22208.3|22350.52|22230.52|22297.76|22177.76|299
1635335100000|2021-10-27 11:45:00|22328.02|22208.02|22305.88|22185.88|22341.57|22221.57|22296.73|22176.73|297
1635335400000|2021-10-27 11:50:00|22306.73|22186.73|22250.97|22130.97|22325.06|22205.06|22250.97|22130.97|297
1635335700000|2021-10-27 11:55:00|22250.64|22130.64|22263.59|22143.59|22297.32|22177.32|22228.57|22108.57|294
1635336000000|2021-10-27 12:00:00|22263.78|22143.78|22300.26|22180.26|22300.26|22180.26|22157.56|22037.56|298
1635336300000|2021-10-27 12:05:00|22300.36|22180.36|22299.9|22179.9|22319.46|22199.46|22255.77|22135.77|299
1635336600000|2021-10-27 12:10:00|22299.44|22179.44|22286.64|22166.64|22301.52|22181.52|22243.29|22123.29|298
1635336900000|2021-10-27 12:15:00|22287|22167|22334.64|22214.64|22336.25|22216.25|22282.59|22162.59|298
1635337200000|2021-10-27 12:20:00|22334.29|22214.29|22408.12|22288.12|22417.33|22297.33|22334.29|22214.29|299
1635337500000|2021-10-27 12:25:00|22408.36|22288.36|22425.36|22305.36|22427.92|22307.92|22403.3|22283.3|297
1635337800000|2021-10-27 12:30:00|22426.03|22306.03|22428.69|22308.69|22437.18|22317.18|22396.41|22276.41|294
1635338100000|2021-10-27 12:35:00|22428.64|22308.64|22476.86|22356.86|22487.97|22367.97|22428.64|22308.64|294
1635338400000|2021-10-27 12:40:00|22478.15|22358.15|22414.56|22294.56|22478.9|22358.9|22413.22|22293.22|297
1635338700000|2021-10-27 12:45:00|22414.57|22294.57|22352.31|22232.31|22416.05|22296.05|22327.65|22207.65|298
1635339000000|2021-10-27 12:50:00|22352.21|22232.21|22422.89|22302.89|22452.03|22332.03|22346.84|22226.84|298
1635339300000|2021-10-27 12:55:00|22423.9|22303.9|22445.67|22325.67|22448.71|22328.71|22398.46|22278.46|298
1635339600000|2021-10-27 13:00:00|22445.36|22325.36|22447.33|22327.33|22449.57|22329.57|22380.01|22260.01|297
1635339900000|2021-10-27 13:05:00|22449.13|22329.13|22462.91|22342.91|22494.32|22374.32|22449.13|22329.13|297
1635340200000|2021-10-27 13:10:00|22462.72|22342.72|22476.55|22356.55|22476.55|22356.55|22458.09|22338.09|296
1635340500000|2021-10-27 13:15:00|22474.92|22354.92|22468.33|22348.33|22492.49|22372.49|22426.72|22306.72|297
1635340800000|2021-10-27 13:20:00|22468.82|22348.82|22445.03|22325.03|22491.2|22371.2|22444.18|22324.18|295
1635341100000|2021-10-27 13:25:00|22445.05|22325.05|22372.46|22252.46|22446.22|22326.22|22364.28|22244.28|294
1635341400000|2021-10-27 13:30:00|22372.16|22252.16|22356.7|22236.7|22395.98|22275.98|22339.95|22219.95|300
1635341700000|2021-10-27 13:35:00|22355.9|22235.9|22423.09|22303.09|22423.09|22303.09|22346.74|22226.74|296
1635342000000|2021-10-27 13:40:00|22423.93|22303.93|22476.09|22356.09|22476.09|22356.09|22419.65|22299.65|298
1635342300000|2021-10-27 13:45:00|22476.03|22356.03|22383.97|22263.97|22508.95|22388.95|22383.34|22263.34|299
1635342600000|2021-10-27 13:50:00|22384.03|22264.03|22342.86|22222.86|22384.24|22264.24|22336.41|22216.41|298
1635342900000|2021-10-27 13:55:00|22342.93|22222.93|22329.63|22209.63|22367.22|22247.22|22321.27|22201.27|297
1635343200000|2021-10-27 14:00:00|22328.4|22208.4|22327.95|22207.95|22382.57|22262.57|22313.37|22193.37|298
1635343500000|2021-10-27 14:05:00|22322.35|22202.35|22304.92|22184.92|22331.36|22211.36|22297.99|22177.99|298
1635343800000|2021-10-27 14:10:00|22305.47|22185.47|22253.93|22133.93|22320.42|22200.42|22253.81|22133.81|297
1635344100000|2021-10-27 14:15:00|22256.05|22136.05|22208.63|22088.63|22256.33|22136.33|22200.98|22080.98|296
1635344400000|2021-10-27 14:20:00|22208.27|22088.27|22308.18|22188.18|22308.18|22188.18|22161.41|22041.41|299
1635344700000|2021-10-27 14:25:00|22307.97|22187.97|22246.92|22126.92|22320.15|22200.15|22244.26|22124.26|300
1635345000000|2021-10-27 14:30:00|22248.21|22128.21|22342.45|22222.45|22345.11|22225.11|22244.21|22124.21|298
1635345300000|2021-10-27 14:35:00|22342.62|22222.62|22485.31|22365.31|22485.31|22365.31|22328.56|22208.56|299
1635345600000|2021-10-27 14:40:00|22487.78|22367.78|22501.97|22381.97|22512.42|22392.42|22465.32|22345.32|299
1635345900000|2021-10-27 14:45:00|22501.76|22381.76|22642.03|22522.03|22642.03|22522.03|22499.68|22379.68|296
1635346200000|2021-10-27 14:50:00|22644.5|22524.5|22533.23|22413.23|22657.06|22537.06|22532.41|22412.41|297
1635346500000|2021-10-27 14:55:00|22532.86|22412.86|22501.04|22381.04|22551.23|22431.23|22495.88|22375.88|300
1635346800000|2021-10-27 15:00:00|22501.49|22381.49|22472.97|22352.97|22525.42|22405.42|22468.92|22348.92|298
1635347100000|2021-10-27 15:05:00|22472.92|22352.92|22532.39|22412.39|22532.72|22412.72|22449.24|22329.24|298
1635347400000|2021-10-27 15:10:00|22532.03|22412.03|22580.96|22460.96|22580.96|22460.96|22510.47|22390.47|298
1635347700000|2021-10-27 15:15:00|22581.1|22461.1|22520.53|22400.53|22582.78|22462.78|22520.53|22400.53|300
1635348000000|2021-10-27 15:20:00|22520.88|22400.88|22426.96|22306.96|22520.88|22400.88|22423.75|22303.75|299
1635348300000|2021-10-27 15:25:00|22426.95|22306.95|22354.55|22234.55|22429.72|22309.72|22353.64|22233.64|299
1635348600000|2021-10-27 15:30:00|22354.29|22234.29|22398.63|22278.63|22398.71|22278.71|22336.43|22216.43|297
1635348900000|2021-10-27 15:35:00|22399.79|22279.79|22331.46|22211.46|22431.36|22311.36|22331.46|22211.46|297
1635349200000|2021-10-27 15:40:00|22331.27|22211.27|22311.67|22191.67|22335.12|22215.12|22300.71|22180.71|297
1635349500000|2021-10-27 15:45:00|22311.43|22191.43|22314.39|22194.39|22328.8|22208.8|22290.69|22170.69|300
1635349800000|2021-10-27 15:50:00|22313.39|22193.39|22315.71|22195.71|22368.84|22248.84|22303.24|22183.24|300
1635350100000|2021-10-27 15:55:00|22316.5|22196.5|22318.09|22198.09|22339.11|22219.11|22292.38|22172.38|296
1635350400000|2021-10-27 16:00:00|22317.93|22197.93|22369.76|22249.76|22375.29|22255.29|22302.15|22182.15|297
1635350700000|2021-10-27 16:05:00|22368.91|22248.91|22304.83|22184.83|22421.77|22301.77|22303.87|22183.87|298
1635351000000|2021-10-27 16:10:00|22303.48|22183.48|22238.53|22118.53|22308.81|22188.81|22227.04|22107.04|298
1635351300000|2021-10-27 16:15:00|22236.96|22116.96|22256.73|22136.73|22282.77|22162.77|22233.18|22113.18|298
1635351600000|2021-10-27 16:20:00|22256.19|22136.19|22202.57|22082.57|22293.53|22173.53|22188.74|22068.74|300
1635351900000|2021-10-27 16:25:00|22202.68|22082.68|22117.06|21997.06|22219.62|22099.62|22114.96|21994.96|300
1635352200000|2021-10-27 16:30:00|22117.72|21997.72|22177.21|22057.21|22197.37|22077.37|22114.52|21994.52|300
1635352500000|2021-10-27 16:35:00|22177.12|22057.12|22286.31|22166.31|22311.79|22191.79|22177.12|22057.12|299
1635352800000|2021-10-27 16:40:00|22286.04|22166.04|22294.06|22174.06|22294.06|22174.06|22241.24|22121.24|298
1635353100000|2021-10-27 16:45:00|22294.68|22174.68|22292.49|22172.49|22367|22247|22291.7|22171.7|297
1635353400000|2021-10-27 16:50:00|22293.3|22173.3|22351.45|22231.45|22352.75|22232.75|22269.15|22149.15|298
1635353700000|2021-10-27 16:55:00|22351.54|22231.54|22331.79|22211.79|22398.08|22278.08|22331.79|22211.79|298
1635354000000|2021-10-27 17:00:00|22332.48|22212.48|22357.57|22237.57|22361.21|22241.21|22325.37|22205.37|296
1635354300000|2021-10-27 17:05:00|22357.83|22237.83|22412.14|22292.14|22412.14|22292.14|22357.83|22237.83|298
1635354600000|2021-10-27 17:10:00|22411.93|22291.93|22422.24|22302.24|22436.96|22316.96|22409.19|22289.19|297
1635354900000|2021-10-27 17:15:00|22422.99|22302.99|22425.66|22305.66|22434.15|22314.15|22418.63|22298.63|295
1635355200000|2021-10-27 17:20:00|22425.78|22305.78|22430.43|22310.43|22454.42|22334.42|22414.02|22294.02|296
1635355500000|2021-10-27 17:25:00|22430.48|22310.48|22421.96|22301.96|22446.63|22326.63|22421.96|22301.96|297
1635355800000|2021-10-27 17:30:00|22422.08|22302.08|22412.69|22292.69|22445.83|22325.83|22406.04|22286.04|295
1635356100000|2021-10-27 17:35:00|22413.12|22293.12|22349.66|22229.66|22413.12|22293.12|22329.86|22209.86|293
1635356400000|2021-10-27 17:40:00|22349.87|22229.87|22313.27|22193.27|22358.31|22238.31|22298|22178|297
1635356700000|2021-10-27 17:45:00|22313.26|22193.26|22340.94|22220.94|22362.14|22242.14|22295.8|22175.8|300
1635357000000|2021-10-27 17:50:00|22340.46|22220.46|22281.84|22161.84|22340.77|22220.77|22279.23|22159.23|297
1635357300000|2021-10-27 17:55:00|22281.75|22161.75|22313.64|22193.64|22328.51|22208.51|22281.75|22161.75|294
1635357600000|2021-10-27 18:00:00|22313.8|22193.8|22386.51|22266.51|22392.69|22272.69|22311.19|22191.19|298
1635357900000|2021-10-27 18:05:00|22389.87|22269.87|22358.16|22238.16|22399.31|22279.31|22354.89|22234.89|294
1635358200000|2021-10-27 18:10:00|22358.18|22238.18|22324.83|22204.83|22381.5|22261.5|22324.83|22204.83|295
1635358500000|2021-10-27 18:15:00|22324.74|22204.74|22378.79|22258.79|22379.14|22259.14|22304.95|22184.95|296
1635358800000|2021-10-27 18:20:00|22379.05|22259.05|22406.01|22286.01|22413.69|22293.69|22379.05|22259.05|296
1635359100000|2021-10-27 18:25:00|22403.16|22283.16|22383.91|22263.91|22411.72|22291.72|22376.86|22256.86|296
1635359400000|2021-10-27 18:30:00|22384.01|22264.01|22397.3|22277.3|22414.56|22294.56|22374.85|22254.85|297
1635359700000|2021-10-27 18:35:00|22397.39|22277.39|22360.26|22240.26|22412.58|22292.58|22323.41|22203.41|295
1635360000000|2021-10-27 18:40:00|22361.14|22241.14|22323.6|22203.6|22361.22|22241.22|22313.73|22193.73|298
1635360300000|2021-10-27 18:45:00|22324.84|22204.84|22260.97|22140.97|22325.22|22205.22|22258.94|22138.94|297
1635360600000|2021-10-27 18:50:00|22262.7|22142.7|22290.72|22170.72|22319.67|22199.67|22261.88|22141.88|296
1635360900000|2021-10-27 18:55:00|22290.39|22170.39|22213.77|22093.77|22296.38|22176.38|22213.42|22093.42|296
1635361200000|2021-10-27 19:00:00|22214.01|22094.01|22152.91|22032.91|22232.56|22112.56|22152.81|22032.81|298
1635361500000|2021-10-27 19:05:00|22153.27|22033.27|22141.99|22021.99|22156.23|22036.23|22130.05|22010.05|297
1635361800000|2021-10-27 19:10:00|22141.01|22021.01|22055.77|21935.77|22141.85|22021.85|22055.77|21935.77|299
1635362100000|2021-10-27 19:15:00|22057.4|21937.4|22016.81|21896.81|22145.76|22025.76|22016.68|21896.68|299
1635362400000|2021-10-27 19:20:00|22016.77|21896.77|22057.44|21937.44|22058.21|21938.21|21957.2|21837.2|296
1635362700000|2021-10-27 19:25:00|22057.72|21937.72|21997.48|21877.48|22081.16|21961.16|21997.48|21877.48|299
1635363000000|2021-10-27 19:30:00|21999.16|21879.16|21994.92|21874.92|22000.77|21880.77|21905.45|21785.45|299
1635363300000|2021-10-27 19:35:00|21996.18|21876.18|22052.87|21932.87|22091.97|21971.97|21996.18|21876.18|299
1635363600000|2021-10-27 19:40:00|22054.48|21934.48|22005.44|21885.44|22058.63|21938.63|22004.91|21884.91|297
1635363900000|2021-10-27 19:45:00|22003.83|21883.83|22100.35|21980.35|22100.35|21980.35|22003.6|21883.6|296
1635364200000|2021-10-27 19:50:00|22102.42|21982.42|22220.05|22100.05|22226.51|22106.51|22101.83|21981.83|298
1635364500000|2021-10-27 19:55:00|22220.01|22100.01|22272.67|22152.67|22282.88|22162.88|22219.29|22099.29|298
1635364800000|2021-10-27 20:00:00|22272.55|22152.55|22401.34|22281.34|22401.34|22281.34|22272.55|22152.55|299
1635365100000|2021-10-27 20:05:00|22401.92|22281.92|22382.02|22262.02|22423.59|22303.59|22359.68|22239.68|298
1635365400000|2021-10-27 20:10:00|22382.4|22262.4|22223.91|22103.91|22382.67|22262.67|22212.41|22092.41|297
1635365700000|2021-10-27 20:15:00|22223.66|22103.66|22208.8|22088.8|22240.4|22120.4|22192.5|22072.5|296
1635366000000|2021-10-27 20:20:00|22209.28|22089.28|22206.85|22086.85|22234.22|22114.22|22197.75|22077.75|294
1635366300000|2021-10-27 20:25:00|22208.05|22088.05|22188.69|22068.69|22208.24|22088.24|22181.77|22061.77|283
1635366600000|2021-10-27 20:30:00|22188.9|22068.9|22161.24|22041.24|22233.03|22113.03|22160.97|22040.97|292
1635366900000|2021-10-27 20:35:00|22161.38|22041.38|22150.04|22030.04|22170.48|22050.48|22139.08|22019.08|291
1635367200000|2021-10-27 20:40:00|22150.13|22030.13|22056.92|21936.92|22151.03|22031.03|22052.22|21932.22|297
1635367500000|2021-10-27 20:45:00|22058.13|21938.13|22133.98|22013.98|22140.81|22020.81|22050.21|21930.21|296
1635367800000|2021-10-27 20:50:00|22133.99|22013.99|22171.29|22051.29|22174.63|22054.63|22113.25|21993.25|298
1635368100000|2021-10-27 20:55:00|22170.69|22050.69|22227.3|22107.3|22227.3|22107.3|22169.6|22049.6|298
1635368400000|2021-10-27 21:00:00|22224.52|22104.52|22255.48|22135.48|22260.49|22140.49|22182.52|22062.52|297
1635368700000|2021-10-27 21:05:00|22255.34|22135.34|22229.68|22109.68|22255.81|22135.81|22219.34|22099.34|296
1635369000000|2021-10-27 21:10:00|22229.18|22109.18|22264.9|22144.9|22267.14|22147.14|22229.18|22109.18|295
1635369300000|2021-10-27 21:15:00|22265.18|22145.18|22283.63|22163.63|22283.77|22163.77|22257.07|22137.07|294
1635369600000|2021-10-27 21:20:00|22285.46|22165.46|22243.59|22123.59|22292.4|22172.4|22239.14|22119.14|295
1635369900000|2021-10-27 21:25:00|22243.69|22123.69|22228.38|22108.38|22246.94|22126.94|22227.29|22107.29|297
1635370200000|2021-10-27 21:30:00|22227.91|22107.91|22275.34|22155.34|22275.34|22155.34|22227.46|22107.46|296
1635370500000|2021-10-27 21:35:00|22275.02|22155.02|22304.58|22184.58|22307.39|22187.39|22275.02|22155.02|297
1635370800000|2021-10-27 21:40:00|22304.52|22184.52|22334.45|22214.45|22335.18|22215.18|22304.52|22184.52|297
1635371100000|2021-10-27 21:45:00|22334.71|22214.71|22357.82|22237.82|22378.83|22258.83|22330.73|22210.73|298
1635371400000|2021-10-27 21:50:00|22353.45|22233.45|22324.18|22204.18|22353.45|22233.45|22315.77|22195.77|295
1635371700000|2021-10-27 21:55:00|22323.86|22203.86|22273.76|22153.76|22326.78|22206.78|22273.76|22153.76|296
1635372000000|2021-10-27 22:00:00|22274.37|22154.37|22264.47|22144.47|22298.76|22178.76|22253|22133|295
1635372300000|2021-10-27 22:05:00|22263.93|22143.93|22262.29|22142.29|22279.69|22159.69|22254.11|22134.11|299
1635372600000|2021-10-27 22:10:00|22263|22143|22181.62|22061.62|22263|22143|22179.91|22059.91|298
1635372900000|2021-10-27 22:15:00|22182.41|22062.41|22199.61|22079.61|22211.97|22091.97|22181.88|22061.88|298
1635373200000|2021-10-27 22:20:00|22199.58|22079.58|22161.95|22041.95|22199.58|22079.58|22152.04|22032.04|297
1635373500000|2021-10-27 22:25:00|22161.5|22041.5|22220.3|22100.3|22220.63|22100.63|22146.99|22026.99|296
1635373800000|2021-10-27 22:30:00|22220.66|22100.66|22229.71|22109.71|22238.61|22118.61|22191.5|22071.5|297
1635374100000|2021-10-27 22:35:00|22229.75|22109.75|22195.24|22075.24|22274.05|22154.05|22193.21|22073.21|298
1635374400000|2021-10-27 22:40:00|22194.81|22074.81|22136.71|22016.71|22194.81|22074.81|22136.71|22016.71|293
1635374700000|2021-10-27 22:45:00|22136.25|22016.25|22099.78|21979.78|22145.75|22025.75|22098.89|21978.89|298
1635375000000|2021-10-27 22:50:00|22100.16|21980.16|22101.5|21981.5|22121.08|22001.08|22087.94|21967.94|295
1635375300000|2021-10-27 22:55:00|22102.53|21982.53|22198.7|22078.7|22199.41|22079.41|22102.53|21982.53|298
1635375600000|2021-10-27 23:00:00|22198.95|22078.95|22242.95|22122.95|22270.03|22150.03|22198.95|22078.95|297
1635375900000|2021-10-27 23:05:00|22242.39|22122.39|22239.85|22119.85|22244.82|22124.82|22196.97|22076.97|294
1635376200000|2021-10-27 23:10:00|22239.53|22119.53|22198.97|22078.97|22240.25|22120.25|22195.14|22075.14|296
1635376500000|2021-10-27 23:15:00|22198.47|22078.47|22119.4|21999.4|22198.47|22078.47|22119.4|21999.4|299
1635376800000|2021-10-27 23:20:00|22119.7|21999.7|22083.23|21963.23|22120.25|22000.25|22064.61|21944.61|299
1635377100000|2021-10-27 23:25:00|22082.1|21962.1|22048|21928|22100.59|21980.59|22046.88|21926.88|299
1635377400000|2021-10-27 23:30:00|22048.08|21928.08|22117.46|21997.46|22146.28|22026.28|22044.57|21924.57|299
1635377700000|2021-10-27 23:35:00|22117.29|21997.29|22025.45|21905.45|22117.29|21997.29|22023.02|21903.02|299
1635378000000|2021-10-27 23:40:00|22025.21|21905.21|22026.62|21906.62|22044.53|21924.53|22014.86|21894.86|297
1635378300000|2021-10-27 23:45:00|22026.8|21906.8|22002.68|21882.68|22049.19|21929.19|21955.75|21835.75|300
1635378600000|2021-10-27 23:50:00|22000.92|21880.92|22070.67|21950.67|22070.67|21950.67|21951.08|21831.08|296
1635378900000|2021-10-27 23:55:00|22072.34|21952.34|21942.33|21822.33|22077.38|21957.38|21939.65|21819.65|299
1635379200000|2021-10-28 00:00:00|21944.87|21824.87|22052.83|21932.83|22056.21|21936.21|21941.72|21821.72|300
1635379500000|2021-10-28 00:05:00|22054.2|21934.2|22044.19|21924.19|22128.1|22008.1|22043.78|21923.78|297
1635379800000|2021-10-28 00:10:00|22043.9|21923.9|22159.13|22039.13|22171.72|22051.72|22032.57|21912.57|299
1635380100000|2021-10-28 00:15:00|22158.91|22038.91|22191.8|22071.8|22203.73|22083.73|22153.78|22033.78|297
1635380400000|2021-10-28 00:20:00|22191.82|22071.82|22164.19|22044.19|22210.07|22090.07|22163.59|22043.59|295
1635380700000|2021-10-28 00:25:00|22163.97|22043.97|22101.98|21981.98|22165.51|22045.51|22101.98|21981.98|296
1635381000000|2021-10-28 00:30:00|22101.73|21981.73|22025.6|21905.6|22110.72|21990.72|22025.6|21905.6|298
1635381300000|2021-10-28 00:35:00|22023.82|21903.82|22075.53|21955.53|22088.64|21968.64|22009.91|21889.91|296
1635381600000|2021-10-28 00:40:00|22075.54|21955.54|22035.14|21915.14|22075.54|21955.54|22025.72|21905.72|296
1635381900000|2021-10-28 00:45:00|22034.96|21914.96|21994.4|21874.4|22087.54|21967.54|21993.29|21873.29|296
1635382200000|2021-10-28 00:50:00|21991.83|21871.83|21925.79|21805.79|21992.18|21872.18|21886.86|21766.86|300
1635382500000|2021-10-28 00:55:00|21925.9|21805.9|21869.47|21749.47|21931.79|21811.79|21865.54|21745.54|298
1635382800000|2021-10-28 01:00:00|21870.52|21750.52|21924.92|21804.92|21924.92|21804.92|21800.13|21680.13|299
1635383100000|2021-10-28 01:05:00|21925.47|21805.47|22009.66|21889.66|22009.66|21889.66|21925.47|21805.47|299
1635383400000|2021-10-28 01:10:00|22009.73|21889.73|22081.14|21961.14|22093.09|21973.09|22003.27|21883.27|295
1635383700000|2021-10-28 01:15:00|22081.97|21961.97|22130.05|22010.05|22141.06|22021.06|22056.93|21936.93|297
1635384000000|2021-10-28 01:20:00|22129.77|22009.77|22063.6|21943.6|22152.5|22032.5|22062.45|21942.45|298
1635384300000|2021-10-28 01:25:00|22063.61|21943.61|22113.33|21993.33|22121.56|22001.56|22061.41|21941.41|294
1635384600000|2021-10-28 01:30:00|22110.82|21990.82|22086.35|21966.35|22145.11|22025.11|22085.95|21965.95|293
1635384900000|2021-10-28 01:35:00|22086.12|21966.12|22092.04|21972.04|22093.03|21973.03|22077.19|21957.19|295
1635385200000|2021-10-28 01:40:00|22092.18|21972.18|22200.89|22080.89|22213.52|22093.52|22092.18|21972.18|298
1635385500000|2021-10-28 01:45:00|22197.46|22077.46|22140.05|22020.05|22205.83|22085.83|22138.63|22018.63|298
1635385800000|2021-10-28 01:50:00|22140.1|22020.1|22184.46|22064.46|22185.5|22065.5|22132.11|22012.11|296
1635386100000|2021-10-28 01:55:00|22184.77|22064.77|22220.49|22100.49|22221.06|22101.06|22174.8|22054.8|299
1635386400000|2021-10-28 02:00:00|22220.24|22100.24|22174.74|22054.74|22221.96|22101.96|22171.31|22051.31|297
1635386700000|2021-10-28 02:05:00|22175.39|22055.39|22212.88|22092.88|22215.54|22095.54|22168.57|22048.57|296
1635387000000|2021-10-28 02:10:00|22212.35|22092.35|22144.97|22024.97|22212.35|22092.35|22144.88|22024.88|297
1635387300000|2021-10-28 02:15:00|22145.08|22025.08|22111.54|21991.54|22151.08|22031.08|22111.54|21991.54|297
1635387600000|2021-10-28 02:20:00|22111.77|21991.77|22092.53|21972.53|22111.77|21991.77|22079.82|21959.82|296
1635387900000|2021-10-28 02:25:00|22091.94|21971.94|22099.2|21979.2|22129.6|22009.6|22089.11|21969.11|294
1635388200000|2021-10-28 02:30:00|22099.1|21979.1|22140.92|22020.92|22155.08|22035.08|22096.64|21976.64|299
1635388500000|2021-10-28 02:35:00|22140.69|22020.69|22164.77|22044.77|22168.66|22048.66|22134.18|22014.18|291
1635388800000|2021-10-28 02:40:00|22164.42|22044.42|22163.79|22043.79|22164.88|22044.88|22148.01|22028.01|298
1635389100000|2021-10-28 02:45:00|22162.69|22042.69|22192.48|22072.48|22198.58|22078.58|22162.52|22042.52|299
1635389400000|2021-10-28 02:50:00|22193.16|22073.16|22150.72|22030.72|22194.29|22074.29|22148.26|22028.26|298
1635389700000|2021-10-28 02:55:00|22150.13|22030.13|22205.63|22085.63|22205.86|22085.86|22150.13|22030.13|298
1635390000000|2021-10-28 03:00:00|22205.62|22085.62|22309.12|22189.12|22310.39|22190.39|22205.62|22085.62|298
1635390300000|2021-10-28 03:05:00|22308.18|22188.18|22301.38|22181.38|22316.98|22196.98|22296.89|22176.89|297
1635390600000|2021-10-28 03:10:00|22301.57|22181.57|22302.7|22182.7|22320.92|22200.92|22287.44|22167.44|294
1635390900000|2021-10-28 03:15:00|22302.49|22182.49|22215.02|22095.02|22303.02|22183.02|22215.02|22095.02|298
1635391200000|2021-10-28 03:20:00|22212.27|22092.27|22148.86|22028.86|22212.27|22092.27|22148.5|22028.5|297
1635391500000|2021-10-28 03:25:00|22148.69|22028.69|22161.14|22041.14|22164.49|22044.49|22132.74|22012.74|297
1635391800000|2021-10-28 03:30:00|22162.42|22042.42|22208.04|22088.04|22214.36|22094.36|22162.42|22042.42|291
1635392100000|2021-10-28 03:35:00|22208|22088|22180.08|22060.08|22215.41|22095.41|22178.87|22058.87|295
1635392400000|2021-10-28 03:40:00|22179.75|22059.75|22147.35|22027.35|22180.12|22060.12|22147.35|22027.35|290
1635392700000|2021-10-28 03:45:00|22147.2|22027.2|22198.13|22078.13|22200.88|22080.88|22145.45|22025.45|293
1635393000000|2021-10-28 03:50:00|22198.12|22078.12|22212.16|22092.16|22212.27|22092.27|22185.37|22065.37|292
1635393300000|2021-10-28 03:55:00|22212.48|22092.48|22214.24|22094.24|22238.78|22118.78|22210.99|22090.99|293
1635393600000|2021-10-28 04:00:00|22214.18|22094.18|22260.98|22140.98|22288.22|22168.22|22212.35|22092.35|296
1635393900000|2021-10-28 04:05:00|22260.36|22140.36|22241.02|22121.02|22260.36|22140.36|22234.38|22114.38|294
1635394200000|2021-10-28 04:10:00|22242.43|22122.43|22344.02|22224.02|22344.02|22224.02|22242.43|22122.43|299
1635394500000|2021-10-28 04:15:00|22344.81|22224.81|22274.73|22154.73|22356.01|22236.01|22274.73|22154.73|296
1635394800000|2021-10-28 04:20:00|22273.15|22153.15|22237.69|22117.69|22273.81|22153.81|22218.21|22098.21|294
1635395100000|2021-10-28 04:25:00|22238.2|22118.2|22223.02|22103.02|22266.35|22146.35|22223.02|22103.02|298
1635395400000|2021-10-28 04:30:00|22222.49|22102.49|22223.48|22103.48|22254.72|22134.72|22220.84|22100.84|298
1635395700000|2021-10-28 04:35:00|22222.73|22102.73|22220.16|22100.16|22240.55|22120.55|22201.27|22081.27|297
1635396000000|2021-10-28 04:40:00|22220.45|22100.45|22259.68|22139.68|22263.25|22143.25|22217.36|22097.36|296
1635396300000|2021-10-28 04:45:00|22259.03|22139.03|22203.61|22083.61|22262.57|22142.57|22198.55|22078.55|299
1635396600000|2021-10-28 04:50:00|22203.28|22083.28|22153.75|22033.75|22207.96|22087.96|22153.75|22033.75|291
1635396900000|2021-10-28 04:55:00|22153.78|22033.78|22178.83|22058.83|22224.91|22104.91|22149.59|22029.59|294
1635397200000|2021-10-28 05:00:00|22179.01|22059.01|22260.01|22140.01|22263.06|22143.06|22177.52|22057.52|299
1635397500000|2021-10-28 05:05:00|22260.27|22140.27|22308.41|22188.41|22320.27|22200.27|22260.27|22140.27|295
1635397800000|2021-10-28 05:10:00|22307.81|22187.81|22287.08|22167.08|22308.27|22188.27|22272.14|22152.14|295
1635398100000|2021-10-28 05:15:00|22288.76|22168.76|22305.73|22185.73|22345.84|22225.84|22288.7|22168.7|299
1635398400000|2021-10-28 05:20:00|22305.69|22185.69|22243.85|22123.85|22306.8|22186.8|22243.02|22123.02|294
1635398700000|2021-10-28 05:25:00|22245.38|22125.38|22322.93|22202.93|22323.81|22203.81|22244.52|22124.52|298
1635399000000|2021-10-28 05:30:00|22323.02|22203.02|22303.96|22183.96|22338.84|22218.84|22245.64|22125.64|298
1635399300000|2021-10-28 05:35:00|22305.78|22185.78|22397.81|22277.81|22411.8|22291.8|22305.78|22185.78|297
1635399600000|2021-10-28 05:40:00|22397.78|22277.78|22417.08|22297.08|22440.45|22320.45|22397.78|22277.78|300
1635399900000|2021-10-28 05:45:00|22416.41|22296.41|22418.83|22298.83|22435.18|22315.18|22406.3|22286.3|299
1635400200000|2021-10-28 05:50:00|22418.06|22298.06|22431.88|22311.88|22435.05|22315.05|22393.1|22273.1|297
1635400500000|2021-10-28 05:55:00|22430.97|22310.97|22536.12|22416.12|22536.55|22416.55|22430.97|22310.97|300
1635400800000|2021-10-28 06:00:00|22536.53|22416.53|22484.69|22364.69|22587.12|22467.12|22437.34|22317.34|300
1635401100000|2021-10-28 06:05:00|22485.15|22365.15|22544.94|22424.94|22554.59|22434.59|22482.1|22362.1|299
1635401400000|2021-10-28 06:10:00|22545.43|22425.43|22577.65|22457.65|22717.46|22597.46|22511.32|22391.32|298
1635401700000|2021-10-28 06:15:00|22578.29|22458.29|22632.44|22512.44|22633.01|22513.01|22443.59|22323.59|300
1635402000000|2021-10-28 06:20:00|22634.17|22514.17|22647.59|22527.59|22651.07|22531.07|22566.19|22446.19|299
1635402300000|2021-10-28 06:25:00|22646.85|22526.85|22617.79|22497.79|22700.33|22580.33|22567.07|22447.07|300
1635402600000|2021-10-28 06:30:00|22619.08|22499.08|22571.68|22451.68|22622.14|22502.14|22519.38|22399.38|299
1635402900000|2021-10-28 06:35:00|22570.61|22450.61|22622.83|22502.83|22632.19|22512.19|22570.44|22450.44|298
1635403200000|2021-10-28 06:40:00|22622.99|22502.99|22643.73|22523.73|22678.78|22558.78|22618.14|22498.14|298
1635403500000|2021-10-28 06:45:00|22643.85|22523.85|22691.08|22571.08|22694.49|22574.49|22640.55|22520.55|300
1635403800000|2021-10-28 06:50:00|22690.85|22570.85|22633.02|22513.02|22694.59|22574.59|22633.02|22513.02|296
1635404100000|2021-10-28 06:55:00|22631.64|22511.64|22635.63|22515.63|22645.72|22525.72|22602.25|22482.25|299
1635404400000|2021-10-28 07:00:00|22635.6|22515.6|22696.87|22576.87|22737.59|22617.59|22635.6|22515.6|299
1635404700000|2021-10-28 07:05:00|22697.4|22577.4|22724.58|22604.58|22727.38|22607.38|22670.19|22550.19|299
1635405000000|2021-10-28 07:10:00|22725.54|22605.54|22678.72|22558.72|22726.75|22606.75|22664.4|22544.4|299
1635405300000|2021-10-28 07:15:00|22677.11|22557.11|22616.13|22496.13|22683.49|22563.49|22614.44|22494.44|297
1635405600000|2021-10-28 07:20:00|22621.3|22501.3|22650.98|22530.98|22655.98|22535.98|22614.94|22494.94|299
1635405900000|2021-10-28 07:25:00|22651.9|22531.9|22699.92|22579.92|22699.92|22579.92|22648.01|22528.01|298
1635406200000|2021-10-28 07:30:00|22700.56|22580.56|22732.45|22612.45|22739.74|22619.74|22700.56|22580.56|298
1635406500000|2021-10-28 07:35:00|22733.66|22613.66|22730.94|22610.94|22774.73|22654.73|22715.43|22595.43|299
1635406800000|2021-10-28 07:40:00|22729.77|22609.77|22764.08|22644.08|22793.3|22673.3|22714.18|22594.18|299
1635407100000|2021-10-28 07:45:00|22765.01|22645.01|22734.49|22614.49|22797.28|22677.28|22725.57|22605.57|297
1635407400000|2021-10-28 07:50:00|22734.52|22614.52|22836.68|22716.68|22841.06|22721.06|22734.52|22614.52|298
1635407700000|2021-10-28 07:55:00|22834.59|22714.59|22822.57|22702.57|22882.06|22762.06|22819.14|22699.14|299
1635408000000|2021-10-28 08:00:00|22820.88|22700.88|22945.67|22825.67|22992.03|22872.03|22805.82|22685.82|300
1635408300000|2021-10-28 08:05:00|22946.66|22826.66|22905.96|22785.96|22954.93|22834.93|22880.36|22760.36|300
1635408600000|2021-10-28 08:10:00|22906.17|22786.17|22979.19|22859.19|22979.19|22859.19|22865|22745|298
1635408900000|2021-10-28 08:15:00|22979.24|22859.24|23034.53|22914.53|23037.37|22917.37|22912.85|22792.85|298
1635409200000|2021-10-28 08:20:00|23035.49|22915.49|23142.65|23022.65|23142.77|23022.77|23035.49|22915.49|300
1635409500000|2021-10-28 08:25:00|23142.13|23022.13|23166.17|23046.17|23188.37|23068.37|23129.6|23009.6|299
1635409800000|2021-10-28 08:30:00|23167.21|23047.21|23171.36|23051.36|23216.27|23096.27|23134.85|23014.85|299
1635410100000|2021-10-28 08:35:00|23170.88|23050.88|23219.35|23099.35|23219.35|23099.35|23149.83|23029.83|299
1635410400000|2021-10-28 08:40:00|23220.26|23100.26|23309.58|23189.58|23309.58|23189.58|23220.26|23100.26|299
1635410700000|2021-10-28 08:45:00|23311.87|23191.87|23344.13|23224.13|23344.13|23224.13|23228.31|23108.31|299
1635411000000|2021-10-28 08:50:00|23343.9|23223.9|23407.88|23287.88|23408.33|23288.33|23343.9|23223.9|299
1635411300000|2021-10-28 08:55:00|23410.83|23290.83|23414.34|23294.34|23414.34|23294.34|23356.52|23236.52|300
1635411600000|2021-10-28 09:00:00|23416.76|23296.76|23439.37|23319.37|23457.12|23337.12|23416.76|23296.76|299
1635411900000|2021-10-28 09:05:00|23437.67|23317.67|23475.6|23355.6|23480.41|23360.41|23431.18|23311.18|300
1635412200000|2021-10-28 09:10:00|23476.85|23356.85|23430.71|23310.71|23476.85|23356.85|23395.05|23275.05|299
1635412500000|2021-10-28 09:15:00|23436.57|23316.57|23291.97|23171.97|23450.98|23330.98|23281.87|23161.87|299
1635412800000|2021-10-28 09:20:00|23290.98|23170.98|23239.31|23119.31|23291.87|23171.87|23227.8|23107.8|296
1635413100000|2021-10-28 09:25:00|23239.96|23119.96|23248.92|23128.92|23248.92|23128.92|23171.79|23051.79|298
1635413400000|2021-10-28 09:30:00|23248.65|23128.65|23231.11|23111.11|23279.52|23159.52|23215.11|23095.11|299
1635413700000|2021-10-28 09:35:00|23231.16|23111.16|23249.91|23129.91|23250.68|23130.68|23214.43|23094.43|296
1635414000000|2021-10-28 09:40:00|23249.61|23129.61|23307.37|23187.37|23307.37|23187.37|23249.61|23129.61|295
1635414300000|2021-10-28 09:45:00|23308.22|23188.22|23351.08|23231.08|23377.73|23257.73|23291.25|23171.25|299
1635414600000|2021-10-28 09:50:00|23351.56|23231.56|23451.23|23331.23|23467.2|23347.2|23351.56|23231.56|299
1635414900000|2021-10-28 09:55:00|23452.13|23332.13|23463.23|23343.23|23463.23|23343.23|23411.23|23291.23|300
1635415200000|2021-10-28 10:00:00|23463.59|23343.59|23467.9|23347.9|23485.93|23365.93|23423.3|23303.3|298
1635415500000|2021-10-28 10:05:00|23468.49|23348.49|23519.69|23399.69|23540.76|23420.76|23464.4|23344.4|299
1635415800000|2021-10-28 10:10:00|23520.78|23400.78|23459.87|23339.87|23526.34|23406.34|23445.2|23325.2|299
1635416100000|2021-10-28 10:15:00|23459.35|23339.35|23415.35|23295.35|23461.83|23341.83|23404.73|23284.73|297
1635416400000|2021-10-28 10:20:00|23416.36|23296.36|23472.18|23352.18|23472.18|23352.18|23415.52|23295.52|299
1635416700000|2021-10-28 10:25:00|23471.42|23351.42|23457.5|23337.5|23498.34|23378.34|23442.86|23322.86|299
1635417000000|2021-10-28 10:30:00|23457.9|23337.9|23476.94|23356.94|23476.94|23356.94|23443.33|23323.33|300
1635417300000|2021-10-28 10:35:00|23477.23|23357.23|23445.07|23325.07|23482.94|23362.94|23431.13|23311.13|296
1635417600000|2021-10-28 10:40:00|23444.93|23324.93|23421.89|23301.89|23448.25|23328.25|23398.63|23278.63|297
1635417900000|2021-10-28 10:45:00|23423.7|23303.7|23408.95|23288.95|23466.99|23346.99|23408.95|23288.95|299
1635418200000|2021-10-28 10:50:00|23409.74|23289.74|23341.59|23221.59|23409.74|23289.74|23336.71|23216.71|295
1635418500000|2021-10-28 10:55:00|23342.21|23222.21|23352.81|23232.81|23358.67|23238.67|23311.34|23191.34|298
1635418800000|2021-10-28 11:00:00|23352.77|23232.77|23333.43|23213.43|23401.29|23281.29|23330.9|23210.9|299
1635419100000|2021-10-28 11:05:00|23333.79|23213.79|23348.93|23228.93|23365.11|23245.11|23319.13|23199.13|293
1635419400000|2021-10-28 11:10:00|23347.36|23227.36|23301.35|23181.35|23347.62|23227.62|23301.35|23181.35|297
1635419700000|2021-10-28 11:15:00|23302.41|23182.41|23284.67|23164.67|23353.68|23233.68|23257.86|23137.86|298
1635420000000|2021-10-28 11:20:00|23286.79|23166.79|23281.14|23161.14|23337.88|23217.88|23281.14|23161.14|295
1635420300000|2021-10-28 11:25:00|23280.74|23160.74|23252.2|23132.2|23282.8|23162.8|23248.81|23128.81|298
1635420600000|2021-10-28 11:30:00|23252.55|23132.55|23304.28|23184.28|23317.81|23197.81|23251.79|23131.79|297
1635420900000|2021-10-28 11:35:00|23304.35|23184.35|23294.42|23174.42|23304.35|23184.35|23262.03|23142.03|298
1635421200000|2021-10-28 11:40:00|23294.27|23174.27|23266.41|23146.41|23296.26|23176.26|23259.88|23139.88|298
1635421500000|2021-10-28 11:45:00|23265.67|23145.67|23323.54|23203.54|23335.39|23215.39|23262.09|23142.09|299
1635421800000|2021-10-28 11:50:00|23324.95|23204.95|23324.73|23204.73|23326.65|23206.65|23293.35|23173.35|296
1635422100000|2021-10-28 11:55:00|23324.47|23204.47|23338.12|23218.12|23338.84|23218.84|23309.94|23189.94|296
1635422400000|2021-10-28 12:00:00|23338.51|23218.51|23384.61|23264.61|23394.23|23274.23|23280.39|23160.39|298
1635422700000|2021-10-28 12:05:00|23388.89|23268.89|23368.94|23248.94|23398.01|23278.01|23363.85|23243.85|298
1635423000000|2021-10-28 12:10:00|23368.93|23248.93|23408.31|23288.31|23413.7|23293.7|23360.32|23240.32|296
1635423300000|2021-10-28 12:15:00|23409.28|23289.28|23394.6|23274.6|23441.98|23321.98|23390.69|23270.69|299
1635423600000|2021-10-28 12:20:00|23394.45|23274.45|23381.46|23261.46|23424.26|23304.26|23381.44|23261.44|297
1635423900000|2021-10-28 12:25:00|23380.71|23260.71|23382.03|23262.03|23405.99|23285.99|23370.25|23250.25|297
1635424200000|2021-10-28 12:30:00|23381.82|23261.82|23346.96|23226.96|23382.1|23262.1|23345.38|23225.38|292
1635424500000|2021-10-28 12:35:00|23345.32|23225.32|23441.89|23321.89|23447.89|23327.89|23345.32|23225.32|296
1635424800000|2021-10-28 12:40:00|23441.15|23321.15|23519.17|23399.17|23522.37|23402.37|23432.89|23312.89|296
1635425100000|2021-10-28 12:45:00|23517.95|23397.95|23504.11|23384.11|23535.33|23415.33|23491.8|23371.8|299
1635425400000|2021-10-28 12:50:00|23504.15|23384.15|23517.81|23397.81|23518.99|23398.99|23480.51|23360.51|298
1635425700000|2021-10-28 12:55:00|23518.12|23398.12|23544.84|23424.84|23555.89|23435.89|23510.92|23390.92|297
1635426000000|2021-10-28 13:00:00|23543.8|23423.8|23530.54|23410.54|23543.8|23423.8|23445.01|23325.01|298
1635426300000|2021-10-28 13:05:00|23532.03|23412.03|23537.99|23417.99|23557.41|23437.41|23506.07|23386.07|300
1635426600000|2021-10-28 13:10:00|23537.8|23417.8|23541.35|23421.35|23541.35|23421.35|23512.43|23392.43|297
1635426900000|2021-10-28 13:15:00|23541.41|23421.41|23530.2|23410.2|23543.32|23423.32|23512.36|23392.36|299
1635427200000|2021-10-28 13:20:00|23531.59|23411.59|23525.29|23405.29|23535.31|23415.31|23500.63|23380.63|298
1635427500000|2021-10-28 13:25:00|23526.67|23406.67|23586.35|23466.35|23588.59|23468.59|23526|23406|299
1635427800000|2021-10-28 13:30:00|23587.69|23467.69|23594.32|23474.32|23633.63|23513.63|23569.1|23449.1|300
1635428100000|2021-10-28 13:35:00|23594.03|23474.03|23610.38|23490.38|23616.49|23496.49|23589.93|23469.93|299
1635428400000|2021-10-28 13:40:00|23610.52|23490.52|23535.4|23415.4|23623.6|23503.6|23533.32|23413.32|297
1635428700000|2021-10-28 13:45:00|23535.35|23415.35|23516.2|23396.2|23583.3|23463.3|23515.5|23395.5|300
1635429000000|2021-10-28 13:50:00|23516.83|23396.83|23542.66|23422.66|23542.66|23422.66|23507.64|23387.64|298
1635429300000|2021-10-28 13:55:00|23545.03|23425.03|23581.51|23461.51|23586.34|23466.34|23538.25|23418.25|298
1635429600000|2021-10-28 14:00:00|23579.77|23459.77|23572.78|23452.78|23592.9|23472.9|23570.09|23450.09|300
1635429900000|2021-10-28 14:05:00|23572.08|23452.08|23577.81|23457.81|23605.02|23485.02|23570.45|23450.45|297
1635430200000|2021-10-28 14:10:00|23579.56|23459.56|23479.71|23359.71|23581.24|23461.24|23468.14|23348.14|297
1635430500000|2021-10-28 14:15:00|23479.62|23359.62|23440.98|23320.98|23496.82|23376.82|23440.98|23320.98|299
1635430800000|2021-10-28 14:20:00|23441.37|23321.37|23438.05|23318.05|23452.43|23332.43|23430.49|23310.49|298
1635431100000|2021-10-28 14:25:00|23437.01|23317.01|23424.48|23304.48|23444.78|23324.78|23408.51|23288.51|299
1635431400000|2021-10-28 14:30:00|23424.35|23304.35|23491.46|23371.46|23491.56|23371.56|23423.72|23303.72|299
1635431700000|2021-10-28 14:35:00|23491.26|23371.26|23510.23|23390.23|23510.99|23390.99|23484.83|23364.83|296
1635432000000|2021-10-28 14:40:00|23510.21|23390.21|23494.65|23374.65|23535.74|23415.74|23493.76|23373.76|294
1635432300000|2021-10-28 14:45:00|23494.68|23374.68|23526.97|23406.97|23526.97|23406.97|23483.91|23363.91|296
1635432600000|2021-10-28 14:50:00|23525.56|23405.56|23617.93|23497.93|23618.36|23498.36|23525.56|23405.56|299
1635432900000|2021-10-28 14:55:00|23618.14|23498.14|23605.69|23485.69|23618.29|23498.29|23575.57|23455.57|297
1635433200000|2021-10-28 15:00:00|23606.2|23486.2|23562.13|23442.13|23616.24|23496.24|23560.54|23440.54|300
1635433500000|2021-10-28 15:05:00|23561.19|23441.19|23594.25|23474.25|23617.56|23497.56|23557.52|23437.52|298
1635433800000|2021-10-28 15:10:00|23594.08|23474.08|23549.86|23429.86|23594.08|23474.08|23547.16|23427.16|294
1635434100000|2021-10-28 15:15:00|23549.69|23429.69|23539.94|23419.94|23555.79|23435.79|23521.96|23401.96|298
1635434400000|2021-10-28 15:20:00|23539.04|23419.04|23536.46|23416.46|23539.73|23419.73|23509.73|23389.73|297
1635434700000|2021-10-28 15:25:00|23535.84|23415.84|23530.86|23410.86|23543.46|23423.46|23509.2|23389.2|292
1635435000000|2021-10-28 15:30:00|23531.28|23411.28|23579.76|23459.76|23580.42|23460.42|23531.28|23411.28|300
1635435300000|2021-10-28 15:35:00|23578.68|23458.68|23593.18|23473.18|23604.62|23484.62|23577.74|23457.74|298
1635435600000|2021-10-28 15:40:00|23594.52|23474.52|23573.86|23453.86|23620.33|23500.33|23571.63|23451.63|299
1635435900000|2021-10-28 15:45:00|23572.04|23452.04|23590.2|23470.2|23595.88|23475.88|23547.96|23427.96|300
1635436200000|2021-10-28 15:50:00|23590.79|23470.79|23536.58|23416.58|23597.75|23477.75|23535.02|23415.02|299
1635436500000|2021-10-28 15:55:00|23536.57|23416.57|23571.46|23451.46|23601.48|23481.48|23536.05|23416.05|300
1635436800000|2021-10-28 16:00:00|23571.87|23451.87|23617.53|23497.53|23618.12|23498.12|23568.72|23448.72|300
1635437100000|2021-10-28 16:05:00|23617.5|23497.5|23650.98|23530.98|23657.9|23537.9|23602.1|23482.1|300
1635437400000|2021-10-28 16:10:00|23651.05|23531.05|23579.92|23459.92|23656.14|23536.14|23570.43|23450.43|299
1635437700000|2021-10-28 16:15:00|23581.25|23461.25|23598.64|23478.64|23638.8|23518.8|23580.86|23460.86|299
1635438000000|2021-10-28 16:20:00|23598.42|23478.42|23604.91|23484.91|23621.2|23501.2|23593.9|23473.9|296
1635438300000|2021-10-28 16:25:00|23604.34|23484.34|23603.89|23483.89|23608.58|23488.58|23591.23|23471.23|289
1635438600000|2021-10-28 16:30:00|23604.35|23484.35|23566.31|23446.31|23616|23496|23559.23|23439.23|298
1635438900000|2021-10-28 16:35:00|23566.54|23446.54|23622.75|23502.75|23622.75|23502.75|23565.56|23445.56|297
1635439200000|2021-10-28 16:40:00|23622.53|23502.53|23624.29|23504.29|23637.39|23517.39|23616.25|23496.25|297
1635439500000|2021-10-28 16:45:00|23623.86|23503.86|23665.62|23545.62|23666.72|23546.72|23623.01|23503.01|298
1635439800000|2021-10-28 16:50:00|23665.98|23545.98|23684.03|23564.03|23684.03|23564.03|23646.17|23526.17|300
1635440100000|2021-10-28 16:55:00|23684.1|23564.1|23664.88|23544.88|23684.78|23564.78|23632.21|23512.21|298
1635440400000|2021-10-28 17:00:00|23664.86|23544.86|23645.35|23525.35|23689.62|23569.62|23630.54|23510.54|298
1635440700000|2021-10-28 17:05:00|23644.44|23524.44|23604.84|23484.84|23699.79|23579.79|23587.52|23467.52|300
1635441000000|2021-10-28 17:10:00|23605.2|23485.2|23663.78|23543.78|23690.43|23570.43|23605.2|23485.2|298
1635441300000|2021-10-28 17:15:00|23663.84|23543.84|23705.15|23585.15|23722.59|23602.59|23643.69|23523.69|300
1635441600000|2021-10-28 17:20:00|23705.02|23585.02|23767.8|23647.8|23779.16|23659.16|23705.02|23585.02|300
1635441900000|2021-10-28 17:25:00|23767.97|23647.97|23785.87|23665.87|23798.24|23678.24|23752.98|23632.98|299
1635442200000|2021-10-28 17:30:00|23786.44|23666.44|23739.55|23619.55|23786.67|23666.67|23698.4|23578.4|299
1635442500000|2021-10-28 17:35:00|23739.16|23619.16|23731.57|23611.57|23747.04|23627.04|23721.51|23601.51|298
1635442800000|2021-10-28 17:40:00|23732.47|23612.47|23745.38|23625.38|23749.34|23629.34|23718.65|23598.65|298
1635443100000|2021-10-28 17:45:00|23744.23|23624.23|23696.47|23576.47|23758.57|23638.57|23694.09|23574.09|299
1635443400000|2021-10-28 17:50:00|23696.25|23576.25|23714.37|23594.37|23724.54|23604.54|23689.4|23569.4|299
1635443700000|2021-10-28 17:55:00|23717.48|23597.48|23730.35|23610.35|23755.01|23635.01|23716.95|23596.95|298
1635444000000|2021-10-28 18:00:00|23730.26|23610.26|23670.26|23550.26|23732.71|23612.71|23644.33|23524.33|299
1635444300000|2021-10-28 18:05:00|23670.97|23550.97|23645.48|23525.48|23712.18|23592.18|23645.16|23525.16|294
1635444600000|2021-10-28 18:10:00|23645.41|23525.41|23677.97|23557.97|23707.85|23587.85|23645.01|23525.01|299
1635444900000|2021-10-28 18:15:00|23678.4|23558.4|23691.15|23571.15|23727.02|23607.02|23674.02|23554.02|297
1635445200000|2021-10-28 18:20:00|23690.98|23570.98|23699.78|23579.78|23716.66|23596.66|23677.82|23557.82|296
1635445500000|2021-10-28 18:25:00|23700.36|23580.36|23615.57|23495.57|23700.36|23580.36|23600.15|23480.15|299
1635445800000|2021-10-28 18:30:00|23615.73|23495.73|23570.92|23450.92|23633.68|23513.68|23569.13|23449.13|296
1635446100000|2021-10-28 18:35:00|23571.09|23451.09|23094.69|22974.69|23673.4|23553.4|23094.69|22974.69|295
1635446400000|2021-10-28 18:40:00|23086.04|22966.04|23070.88|22950.88|23377.72|23257.72|22937.52|22817.52|300
1635446700000|2021-10-28 18:45:00|23069.65|22949.65|23309.83|23189.83|23381.26|23261.26|23067.65|22947.65|300
1635447000000|2021-10-28 18:50:00|23309.25|23189.25|23389.31|23269.31|23396.37|23276.37|23247.01|23127.01|300
1635447300000|2021-10-28 18:55:00|23388.74|23268.74|23346.2|23226.2|23397.48|23277.48|23322.26|23202.26|300
1635447600000|2021-10-28 19:00:00|23346.1|23226.1|23241.23|23121.23|23384.61|23264.61|23237.05|23117.05|299
1635447900000|2021-10-28 19:05:00|23242.8|23122.8|23155.68|23035.68|23261.77|23141.77|23135|23015|300
1635448200000|2021-10-28 19:10:00|23155.65|23035.65|23213.44|23093.44|23254|23134|23155.65|23035.65|297
1635448500000|2021-10-28 19:15:00|23211.42|23091.42|23305.65|23185.65|23308.33|23188.33|23192.81|23072.81|300
1635448800000|2021-10-28 19:20:00|23305.49|23185.49|23397.83|23277.83|23421.41|23301.41|23302.66|23182.66|298
1635449100000|2021-10-28 19:25:00|23398.71|23278.71|23473.12|23353.12|23473.12|23353.12|23398.23|23278.23|299
1635449400000|2021-10-28 19:30:00|23472.92|23352.92|23448.84|23328.84|23499.56|23379.56|23409.72|23289.72|299
1635449700000|2021-10-28 19:35:00|23450.4|23330.4|23479.55|23359.55|23479.55|23359.55|23438.15|23318.15|298
1635450000000|2021-10-28 19:40:00|23478.95|23358.95|23528.84|23408.84|23556.63|23436.63|23477.63|23357.63|298
1635450300000|2021-10-28 19:45:00|23528.71|23408.71|23690.85|23570.85|23691.57|23571.57|23525.78|23405.78|299
1635450600000|2021-10-28 19:50:00|23690.08|23570.08|23643.94|23523.94|23702.86|23582.86|23625.1|23505.1|299
1635450900000|2021-10-28 19:55:00|23645.54|23525.54|23759.3|23639.3|23759.3|23639.3|23634.61|23514.61|300
1635451200000|2021-10-28 20:00:00|23758.31|23638.31|23767.1|23647.1|23776.16|23656.16|23734.68|23614.68|298
1635451500000|2021-10-28 20:05:00|23767.03|23647.03|23813.69|23693.69|23908.16|23788.16|23756.92|23636.92|299
1635451800000|2021-10-28 20:10:00|23816.54|23696.54|23829.37|23709.37|23851.88|23731.88|23816.26|23696.26|298
1635452100000|2021-10-28 20:15:00|23828.84|23708.84|23774.48|23654.48|23835.84|23715.84|23757.85|23637.85|294
1635452400000|2021-10-28 20:20:00|23773.6|23653.6|23817.53|23697.53|23818.32|23698.32|23761.47|23641.47|299
1635452700000|2021-10-28 20:25:00|23817.59|23697.59|23820.91|23700.91|23844.72|23724.72|23809.83|23689.83|298
1635453000000|2021-10-28 20:30:00|23821.83|23701.83|23813.12|23693.12|23846.39|23726.39|23796.6|23676.6|300
1635453300000|2021-10-28 20:35:00|23812.63|23692.63|23751.75|23631.75|23816.43|23696.43|23747.54|23627.54|300
1635453600000|2021-10-28 20:40:00|23751.66|23631.66|23768.87|23648.87|23794.15|23674.15|23749.63|23629.63|295
1635453900000|2021-10-28 20:45:00|23770.17|23650.17|23736.3|23616.3|23776.28|23656.28|23715.97|23595.97|299
1635454200000|2021-10-28 20:50:00|23736.13|23616.13|23716.19|23596.19|23738.28|23618.28|23619.78|23499.78|299
1635454500000|2021-10-28 20:55:00|23716.67|23596.67|23659.16|23539.16|23741.46|23621.46|23655.86|23535.86|298
1635454800000|2021-10-28 21:00:00|23659.58|23539.58|23490.58|23370.58|23659.89|23539.89|23490.58|23370.58|300
1635455100000|2021-10-28 21:05:00|23489.9|23369.9|23430.14|23310.14|23566.16|23446.16|23425.03|23305.03|300
1635455400000|2021-10-28 21:10:00|23431.22|23311.22|23448.49|23328.49|23503.06|23383.06|23431.22|23311.22|299
1635455700000|2021-10-28 21:15:00|23448.48|23328.48|23522.27|23402.27|23528.43|23408.43|23438.92|23318.92|295
1635456000000|2021-10-28 21:20:00|23522.16|23402.16|23517.34|23397.34|23557.67|23437.67|23509.03|23389.03|299
1635456300000|2021-10-28 21:25:00|23516.87|23396.87|23445.75|23325.75|23521.96|23401.96|23445.75|23325.75|298
1635456600000|2021-10-28 21:30:00|23446.13|23326.13|23524.94|23404.94|23524.94|23404.94|23420.84|23300.84|298
1635456900000|2021-10-28 21:35:00|23525.01|23405.01|23543.3|23423.3|23554.86|23434.86|23525.01|23405.01|297
1635457200000|2021-10-28 21:40:00|23542.21|23422.21|23562.28|23442.28|23601.12|23481.12|23535.77|23415.77|295
1635457500000|2021-10-28 21:45:00|23561.37|23441.37|23574.65|23454.65|23592.57|23472.57|23531.05|23411.05|298
1635457800000|2021-10-28 21:50:00|23574.43|23454.43|23532.75|23412.75|23584.32|23464.32|23519.22|23399.22|295
1635458100000|2021-10-28 21:55:00|23534.74|23414.74|23524.9|23404.9|23552.5|23432.5|23498.71|23378.71|296
1635458400000|2021-10-28 22:00:00|23525.11|23405.11|23555.42|23435.42|23568.99|23448.99|23522.69|23402.69|298
1635458700000|2021-10-28 22:05:00|23553.46|23433.46|23516.61|23396.61|23571.68|23451.68|23514.06|23394.06|298
1635459000000|2021-10-28 22:10:00|23516.21|23396.21|23494.45|23374.45|23518.46|23398.46|23477.36|23357.36|297
1635459300000|2021-10-28 22:15:00|23493.61|23373.61|23489.61|23369.61|23513.88|23393.88|23468.15|23348.15|300
1635459600000|2021-10-28 22:20:00|23492.21|23372.21|23514.27|23394.27|23541.37|23421.37|23491.84|23371.84|300
1635459900000|2021-10-28 22:25:00|23515.38|23395.38|23526.87|23406.87|23549.58|23429.58|23514.62|23394.62|296
1635460200000|2021-10-28 22:30:00|23526.39|23406.39|23576.61|23456.61|23592.52|23472.52|23526.39|23406.39|298
1635460500000|2021-10-28 22:35:00|23576.37|23456.37|23550.77|23430.77|23577.53|23457.53|23536.3|23416.3|294
1635460800000|2021-10-28 22:40:00|23549.82|23429.82|23557.91|23437.91|23561.25|23441.25|23520.5|23400.5|295
1635461100000|2021-10-28 22:45:00|23558.07|23438.07|23546.23|23426.23|23572.66|23452.66|23545.93|23425.93|297
1635461400000|2021-10-28 22:50:00|23547.32|23427.32|23480.28|23360.28|23549.25|23429.25|23478.28|23358.28|297
1635461700000|2021-10-28 22:55:00|23481.07|23361.07|23518.53|23398.53|23534.52|23414.52|23476.11|23356.11|298
1635462000000|2021-10-28 23:00:00|23518.46|23398.46|23564.48|23444.48|23566.32|23446.32|23516.4|23396.4|296
1635462300000|2021-10-28 23:05:00|23564.06|23444.06|23460.36|23340.36|23565.58|23445.58|23459.01|23339.01|297
1635462600000|2021-10-28 23:10:00|23458.54|23338.54|23552.26|23432.26|23564.34|23444.34|23427.06|23307.06|299
1635462900000|2021-10-28 23:15:00|23551.74|23431.74|23608.81|23488.81|23634.19|23514.19|23545.25|23425.25|298
1635463200000|2021-10-28 23:20:00|23609.2|23489.2|23653.52|23533.52|23654.21|23534.21|23605.59|23485.59|297
1635463500000|2021-10-28 23:25:00|23653.77|23533.77|23638.32|23518.32|23656.16|23536.16|23621.88|23501.88|297
1635463800000|2021-10-28 23:30:00|23638.21|23518.21|23556.81|23436.81|23638.21|23518.21|23555.45|23435.45|298
1635464100000|2021-10-28 23:35:00|23556.79|23436.79|23519.6|23399.6|23562.25|23442.25|23517.05|23397.05|297
1635464400000|2021-10-28 23:40:00|23519.57|23399.57|23514.54|23394.54|23538.04|23418.04|23514.54|23394.54|296
1635464700000|2021-10-28 23:45:00|23515.24|23395.24|23545.65|23425.65|23556.22|23436.22|23511.85|23391.85|298
1635465000000|2021-10-28 23:50:00|23545.02|23425.02|23520.84|23400.84|23556.99|23436.99|23519.78|23399.78|294
1635465300000|2021-10-28 23:55:00|23522.77|23402.77|23567.61|23447.61|23577.05|23457.05|23517.67|23397.67|296
1635465600000|2021-10-29 00:00:00|23567.69|23447.69|23573.67|23453.67|23653.6|23533.6|23532.51|23412.51|299
1635465900000|2021-10-29 00:05:00|23572.82|23452.82|23568.83|23448.83|23657.43|23537.43|23568.83|23448.83|300
1635466200000|2021-10-29 00:10:00|23568.19|23448.19|23504.77|23384.77|23569.02|23449.02|23504.77|23384.77|299
1635466500000|2021-10-29 00:15:00|23505.18|23385.18|23567.32|23447.32|23582.93|23462.93|23474.2|23354.2|300
1635466800000|2021-10-29 00:20:00|23567.99|23447.99|23502.14|23382.14|23567.99|23447.99|23499.99|23379.99|299
1635467100000|2021-10-29 00:25:00|23502.63|23382.63|23557.37|23437.37|23558.15|23438.15|23488.11|23368.11|300
1635467400000|2021-10-29 00:30:00|23557.44|23437.44|23569.68|23449.68|23583.83|23463.83|23535.45|23415.45|298
1635467700000|2021-10-29 00:35:00|23569.63|23449.63|23624.61|23504.61|23629.98|23509.98|23569.63|23449.63|298
1635468000000|2021-10-29 00:40:00|23624.48|23504.48|23646.32|23526.32|23657.24|23537.24|23624.14|23504.14|297
1635468300000|2021-10-29 00:45:00|23647.06|23527.06|23761.51|23641.51|23761.86|23641.86|23636.98|23516.98|299
1635468600000|2021-10-29 00:50:00|23762.11|23642.11|23811.42|23691.42|23816.94|23696.94|23762.11|23642.11|300
1635468900000|2021-10-29 00:55:00|23812.63|23692.63|23858.69|23738.69|23860.73|23740.73|23803.49|23683.49|299
1635469200000|2021-10-29 01:00:00|23858.54|23738.54|23862.44|23742.44|23867.71|23747.71|23828.7|23708.7|300
1635469500000|2021-10-29 01:05:00|23862.58|23742.58|23885.42|23765.42|23923.16|23803.16|23862.2|23742.2|294
1635469800000|2021-10-29 01:10:00|23887.92|23767.92|23923.85|23803.85|23923.9|23803.9|23882.46|23762.46|298
1635470100000|2021-10-29 01:15:00|23923.81|23803.81|23935.59|23815.59|23957.2|23837.2|23909.76|23789.76|299
1635470400000|2021-10-29 01:20:00|23935.63|23815.63|24003.06|23883.06|24003.06|23883.06|23935.63|23815.63|299
1635470700000|2021-10-29 01:25:00|24004.79|23884.79|24070.07|23950.07|24082.39|23962.39|24004.79|23884.79|297
1635471000000|2021-10-29 01:30:00|24070.84|23950.84|23980.9|23860.9|24071.23|23951.23|23979.11|23859.11|299
1635471300000|2021-10-29 01:35:00|23981.15|23861.15|24004.43|23884.43|24023.05|23903.05|23959.39|23839.39|298
1635471600000|2021-10-29 01:40:00|24004.1|23884.1|24037.72|23917.72|24047.58|23927.58|23986.43|23866.43|299
1635471900000|2021-10-29 01:45:00|24037.28|23917.28|24020.51|23900.51|24045.23|23925.23|24008.91|23888.91|300
1635472200000|2021-10-29 01:50:00|24019.99|23899.99|23925.19|23805.19|24021.72|23901.72|23922.51|23802.51|299
1635472500000|2021-10-29 01:55:00|23920.83|23800.83|23913.81|23793.81|23938.33|23818.33|23888.29|23768.29|298
1635472800000|2021-10-29 02:00:00|23913.53|23793.53|23958.68|23838.68|23958.69|23838.69|23901.37|23781.37|298
1635473100000|2021-10-29 02:05:00|23959.08|23839.08|23928.03|23808.03|23965.74|23845.74|23915.37|23795.37|295
1635473400000|2021-10-29 02:10:00|23928.02|23808.02|23988.67|23868.67|23988.67|23868.67|23927.96|23807.96|297
1635473700000|2021-10-29 02:15:00|23988.68|23868.68|24010.37|23890.37|24011.04|23891.04|23950.07|23830.07|299
1635474000000|2021-10-29 02:20:00|24009.21|23889.21|23971.99|23851.99|24010.01|23890.01|23966.14|23846.14|294
1635474300000|2021-10-29 02:25:00|23972.19|23852.19|23949.52|23829.52|23972.19|23852.19|23946.79|23826.79|296
1635474600000|2021-10-29 02:30:00|23949.48|23829.48|23908.15|23788.15|23950.34|23830.34|23903.64|23783.64|298
1635474900000|2021-10-29 02:35:00|23907.94|23787.94|23920.24|23800.24|23920.24|23800.24|23887.83|23767.83|297
1635475200000|2021-10-29 02:40:00|23920.48|23800.48|23966.44|23846.44|23972.53|23852.53|23918.92|23798.92|297
1635475500000|2021-10-29 02:45:00|23966.56|23846.56|23923.33|23803.33|23974.13|23854.13|23922.31|23802.31|291
1635475800000|2021-10-29 02:50:00|23924.29|23804.29|23975.89|23855.89|23975.89|23855.89|23924.2|23804.2|294
1635476100000|2021-10-29 02:55:00|23976.91|23856.91|23955|23835|23989.45|23869.45|23954.01|23834.01|296
1635476400000|2021-10-29 03:00:00|23956|23836|23963.42|23843.42|23988.82|23868.82|23955.39|23835.39|295
1635476700000|2021-10-29 03:05:00|23962.16|23842.16|23999.4|23879.4|24018.62|23898.62|23961.17|23841.17|298
1635477000000|2021-10-29 03:10:00|24000.45|23880.45|23988.22|23868.22|24006.45|23886.45|23983.47|23863.47|295
1635477300000|2021-10-29 03:15:00|23987.84|23867.84|23991.94|23871.94|23995.82|23875.82|23965.6|23845.6|294
1635477600000|2021-10-29 03:20:00|23991.62|23871.62|24022.37|23902.37|24023.35|23903.35|23989.49|23869.49|294
1635477900000|2021-10-29 03:25:00|24023.76|23903.76|24070.01|23950.01|24073.68|23953.68|24023.76|23903.76|297
1635478200000|2021-10-29 03:30:00|24071.4|23951.4|24005.6|23885.6|24076.9|23956.9|24004.93|23884.93|292
1635478500000|2021-10-29 03:35:00|24005.71|23885.71|23960.77|23840.77|24017.27|23897.27|23960.2|23840.2|296
1635478800000|2021-10-29 03:40:00|23961.59|23841.59|23970.1|23850.1|23971.03|23851.03|23951.19|23831.19|292
1635479100000|2021-10-29 03:45:00|23969.62|23849.62|23911.47|23791.47|23969.62|23849.62|23897.37|23777.37|300
1635479400000|2021-10-29 03:50:00|23910.44|23790.44|23962.8|23842.8|23963.12|23843.12|23907.87|23787.87|291
1635479700000|2021-10-29 03:55:00|23962.75|23842.75|23985.29|23865.29|23995.44|23875.44|23962.75|23842.75|296
1635480000000|2021-10-29 04:00:00|23985.16|23865.16|23996.42|23876.42|24005.96|23885.96|23984.59|23864.59|295
1635480300000|2021-10-29 04:05:00|23996.62|23876.62|23986.98|23866.98|23996.62|23876.62|23950.85|23830.85|295
1635480600000|2021-10-29 04:10:00|23985.66|23865.66|23942.75|23822.75|23985.66|23865.66|23942.03|23822.03|295
1635480900000|2021-10-29 04:15:00|23942.67|23822.67|23973.9|23853.9|23985.63|23865.63|23942.23|23822.23|293
1635481200000|2021-10-29 04:20:00|23974.13|23854.13|23966.25|23846.25|23984.37|23864.37|23965|23845|288
1635481500000|2021-10-29 04:25:00|23966.93|23846.93|23987.29|23867.29|23987.99|23867.99|23957.91|23837.91|295
1635481800000|2021-10-29 04:30:00|23987.2|23867.2|23933.04|23813.04|23991.89|23871.89|23931.25|23811.25|295
1635482100000|2021-10-29 04:35:00|23932.78|23812.78|23897.19|23777.19|23966.81|23846.81|23897.19|23777.19|299
1635482400000|2021-10-29 04:40:00|23898.1|23778.1|23875.41|23755.41|23907.13|23787.13|23859.78|23739.78|295
1635482700000|2021-10-29 04:45:00|23875.11|23755.11|23880.31|23760.31|23881.15|23761.15|23833.54|23713.54|295
1635483000000|2021-10-29 04:50:00|23879.01|23759.01|23913.35|23793.35|23914.38|23794.38|23878.5|23758.5|293
1635483300000|2021-10-29 04:55:00|23913.3|23793.3|23912.41|23792.41|23940.04|23820.04|23912.41|23792.41|294
1635483600000|2021-10-29 05:00:00|23911.67|23791.67|23898.6|23778.6|23934|23814|23884.35|23764.35|293
1635483900000|2021-10-29 05:05:00|23898.43|23778.43|23856.21|23736.21|23908.35|23788.35|23846.56|23726.56|294
1635484200000|2021-10-29 05:10:00|23855.6|23735.6|23894.9|23774.9|23895.85|23775.85|23853.16|23733.16|286
1635484500000|2021-10-29 05:15:00|23894.91|23774.91|23802.97|23682.97|23895.71|23775.71|23802.97|23682.97|292
1635484800000|2021-10-29 05:20:00|23802.7|23682.7|23811.21|23691.21|23842.01|23722.01|23772.52|23652.52|293
1635485100000|2021-10-29 05:25:00|23811.87|23691.87|23782.72|23662.72|23839.1|23719.1|23773.07|23653.07|293
1635485400000|2021-10-29 05:30:00|23783.93|23663.93|23725.85|23605.85|23806.2|23686.2|23723.05|23603.05|292
1635485700000|2021-10-29 05:35:00|23724.77|23604.77|23765.08|23645.08|23768.08|23648.08|23693.94|23573.94|297
1635486000000|2021-10-29 05:40:00|23764.87|23644.87|23606.37|23486.37|23767.73|23647.73|23605.2|23485.2|298
1635486300000|2021-10-29 05:45:00|23604.1|23484.1|23663.01|23543.01|23663.01|23543.01|23600.26|23480.26|298
1635486600000|2021-10-29 05:50:00|23661.48|23541.48|23698.4|23578.4|23712.39|23592.39|23661.48|23541.48|299
1635486900000|2021-10-29 05:55:00|23698.25|23578.25|23687.34|23567.34|23698.45|23578.45|23663.71|23543.71|294
1635487200000|2021-10-29 06:00:00|23687.33|23567.33|23639.2|23519.2|23702.76|23582.76|23638.79|23518.79|295
1635487500000|2021-10-29 06:05:00|23639.31|23519.31|23746.28|23626.28|23746.79|23626.79|23638.76|23518.76|293
1635487800000|2021-10-29 06:10:00|23746.54|23626.54|23791.94|23671.94|23793.23|23673.23|23745.41|23625.41|297
1635488100000|2021-10-29 06:15:00|23792.34|23672.34|23791.5|23671.5|23822.59|23702.59|23790.6|23670.6|294
1635488400000|2021-10-29 06:20:00|23791.26|23671.26|23733.03|23613.03|23791.26|23671.26|23718.95|23598.95|293
1635488700000|2021-10-29 06:25:00|23734.37|23614.37|23746.06|23626.06|23747.28|23627.28|23734.11|23614.11|292
1635489000000|2021-10-29 06:30:00|23747.34|23627.34|23815.91|23695.91|23818.11|23698.11|23746.89|23626.89|293
1635489300000|2021-10-29 06:35:00|23816.05|23696.05|23828.58|23708.58|23842.11|23722.11|23814.57|23694.57|291
1635489600000|2021-10-29 06:40:00|23827.8|23707.8|23831.06|23711.06|23833.63|23713.63|23805.92|23685.92|289
1635489900000|2021-10-29 06:45:00|23832.98|23712.98|23850.19|23730.19|23850.19|23730.19|23819.53|23699.53|296
1635490200000|2021-10-29 06:50:00|23851.54|23731.54|23861.12|23741.12|23879.04|23759.04|23831.33|23711.33|298
1635490500000|2021-10-29 06:55:00|23860.79|23740.79|23838.21|23718.21|23863.23|23743.23|23836.8|23716.8|291
1635490800000|2021-10-29 07:00:00|23838.83|23718.83|23778.28|23658.28|23839.02|23719.02|23769.95|23649.95|300
1635491100000|2021-10-29 07:05:00|23783.34|23663.34|23801.79|23681.79|23807.84|23687.84|23776.91|23656.91|295
1635491400000|2021-10-29 07:10:00|23801.97|23681.97|23680|23560|23803.35|23683.35|23679.41|23559.41|297
1635491700000|2021-10-29 07:15:00|23678.91|23558.91|23658.04|23538.04|23710.59|23590.59|23654.49|23534.49|296
1635492000000|2021-10-29 07:20:00|23657.61|23537.61|23645.4|23525.4|23667.39|23547.39|23636.69|23516.69|297
1635492300000|2021-10-29 07:25:00|23644.81|23524.81|23617.13|23497.13|23644.87|23524.87|23600.2|23480.2|293
1635492600000|2021-10-29 07:30:00|23616.76|23496.76|23550.23|23430.23|23617.65|23497.65|23546.27|23426.27|296
1635492900000|2021-10-29 07:35:00|23549.94|23429.94|23643.93|23523.93|23660.61|23540.61|23549.24|23429.24|298
1635493200000|2021-10-29 07:40:00|23643.29|23523.29|23598.89|23478.89|23645.12|23525.12|23580.64|23460.64|295
1635493500000|2021-10-29 07:45:00|23598.86|23478.86|23610.42|23490.42|23610.42|23490.42|23549.31|23429.31|290
1635493800000|2021-10-29 07:50:00|23611.48|23491.48|23568.38|23448.38|23625.26|23505.26|23567.82|23447.82|289
1635494100000|2021-10-29 07:55:00|23568.63|23448.63|23619.9|23499.9|23631.64|23511.64|23566.38|23446.38|297
1635494400000|2021-10-29 08:00:00|23619.36|23499.36|23554.29|23434.29|23686.98|23566.98|23554.24|23434.24|299
1635494700000|2021-10-29 08:05:00|23553.66|23433.66|23673.36|23553.36|23676.27|23556.27|23549.49|23429.49|297
1635495000000|2021-10-29 08:10:00|23673.2|23553.2|23712.66|23592.66|23712.66|23592.66|23671.53|23551.53|296
1635495300000|2021-10-29 08:15:00|23712.32|23592.32|23695.1|23575.1|23729.04|23609.04|23694.57|23574.57|298
1635495600000|2021-10-29 08:20:00|23694.87|23574.87|23721.13|23601.13|23721.55|23601.55|23685.3|23565.3|282
1635495900000|2021-10-29 08:25:00|23720.17|23600.17|23620.15|23500.15|23720.17|23600.17|23596.4|23476.4|297
1635496200000|2021-10-29 08:30:00|23620.22|23500.22|23679.67|23559.67|23695.5|23575.5|23613.43|23493.43|294
1635496500000|2021-10-29 08:35:00|23679.48|23559.48|23653.45|23533.45|23679.48|23559.48|23633.55|23513.55|288
1635496800000|2021-10-29 08:40:00|23652.67|23532.67|23665|23545|23688.28|23568.28|23652.67|23532.67|289
1635497100000|2021-10-29 08:45:00|23665.32|23545.32|23719.15|23599.15|23722.32|23602.32|23663.97|23543.97|289
1635497400000|2021-10-29 08:50:00|23717.97|23597.97|23747.2|23627.2|23761.28|23641.28|23692.18|23572.18|298
1635497700000|2021-10-29 08:55:00|23747.04|23627.04|23787.83|23667.83|23800.79|23680.79|23746.19|23626.19|295
1635498000000|2021-10-29 09:00:00|23787.86|23667.86|23828.52|23708.52|23830.79|23710.79|23776.71|23656.71|295
1635498300000|2021-10-29 09:05:00|23827.54|23707.54|23779.83|23659.83|23827.77|23707.77|23744.33|23624.33|295
1635498600000|2021-10-29 09:10:00|23779.89|23659.89|23848.96|23728.96|23849.56|23729.56|23778.94|23658.94|296
1635498900000|2021-10-29 09:15:00|23849.12|23729.12|23880.1|23760.1|23894.77|23774.77|23829.53|23709.53|296
1635499200000|2021-10-29 09:20:00|23879.06|23759.06|23824.93|23704.93|23879.06|23759.06|23801.11|23681.11|298
1635499500000|2021-10-29 09:25:00|23826.12|23706.12|23881.01|23761.01|23895.4|23775.4|23826.12|23706.12|294
1635499800000|2021-10-29 09:30:00|23880.89|23760.89|23857.66|23737.66|23882.92|23762.92|23844.08|23724.08|291
1635500100000|2021-10-29 09:35:00|23856.57|23736.57|23804.55|23684.55|23856.57|23736.57|23801.55|23681.55|298
1635500400000|2021-10-29 09:40:00|23804.57|23684.57|23780.75|23660.75|23805.24|23685.24|23778.51|23658.51|294
1635500700000|2021-10-29 09:45:00|23780.93|23660.93|23811.56|23691.56|23818.39|23698.39|23780.35|23660.35|296
1635501000000|2021-10-29 09:50:00|23811.38|23691.38|23760.54|23640.54|23811.38|23691.38|23760.37|23640.37|296
1635501300000|2021-10-29 09:55:00|23760.46|23640.46|23735.5|23615.5|23761.37|23641.37|23720.02|23600.02|298
1635501600000|2021-10-29 10:00:00|23735.06|23615.06|23728.49|23608.49|23753.18|23633.18|23718.62|23598.62|293
1635501900000|2021-10-29 10:05:00|23728.39|23608.39|23758.15|23638.15|23793.16|23673.16|23712.96|23592.96|299
1635502200000|2021-10-29 10:10:00|23758.98|23638.98|23741.43|23621.43|23767.01|23647.01|23740.37|23620.37|296
1635502500000|2021-10-29 10:15:00|23738.58|23618.58|23765.31|23645.31|23778.7|23658.7|23737.62|23617.62|289
1635502800000|2021-10-29 10:20:00|23765.23|23645.23|23641.9|23521.9|23765.78|23645.78|23639.42|23519.42|298
1635503100000|2021-10-29 10:25:00|23642.15|23522.15|23675.03|23555.03|23702.75|23582.75|23641.17|23521.17|297
1635503400000|2021-10-29 10:30:00|23673.61|23553.61|23684.22|23564.22|23684.29|23564.29|23646.3|23526.3|289
1635503700000|2021-10-29 10:35:00|23683.88|23563.88|23765.53|23645.53|23767.2|23647.2|23682.55|23562.55|299
1635504000000|2021-10-29 10:40:00|23763.6|23643.6|23716.93|23596.93|23763.6|23643.6|23716.72|23596.72|295
1635504300000|2021-10-29 10:45:00|23715.11|23595.11|23751.49|23631.49|23767.01|23647.01|23715.11|23595.11|299
1635504600000|2021-10-29 10:50:00|23748.18|23628.18|23665.22|23545.22|23748.18|23628.18|23665.22|23545.22|297
1635504900000|2021-10-29 10:55:00|23665.1|23545.1|23751|23631|23752.62|23632.62|23658.98|23538.98|293
1635505200000|2021-10-29 11:00:00|23750.78|23630.78|23735.74|23615.74|23771.07|23651.07|23733.61|23613.61|291
1635505500000|2021-10-29 11:05:00|23735.98|23615.98|23765.39|23645.39|23765.39|23645.39|23731.67|23611.67|299
1635505800000|2021-10-29 11:10:00|23766.09|23646.09|23770.19|23650.19|23778.1|23658.1|23759.79|23639.79|296
1635506100000|2021-10-29 11:15:00|23770.17|23650.17|23717.21|23597.21|23777.47|23657.47|23717.21|23597.21|296
1635506400000|2021-10-29 11:20:00|23716.05|23596.05|23774.4|23654.4|23776.46|23656.46|23713.9|23593.9|295
1635506700000|2021-10-29 11:25:00|23774.98|23654.98|23756.06|23636.06|23781.07|23661.07|23749.59|23629.59|296
1635507000000|2021-10-29 11:30:00|23756.83|23636.83|23718.54|23598.54|23777.31|23657.31|23717.01|23597.01|300
1635507300000|2021-10-29 11:35:00|23718.65|23598.65|23587.04|23467.04|23721.16|23601.16|23555.52|23435.52|298
1635507600000|2021-10-29 11:40:00|23586.86|23466.86|23565.13|23445.13|23631.9|23511.9|23565.13|23445.13|299
1635507900000|2021-10-29 11:45:00|23565.38|23445.38|23611.01|23491.01|23611.01|23491.01|23531.21|23411.21|300
1635508200000|2021-10-29 11:50:00|23611.65|23491.65|23683.51|23563.51|23687.48|23567.48|23610.62|23490.62|299
1635508500000|2021-10-29 11:55:00|23683.19|23563.19|23683.59|23563.59|23686.79|23566.79|23641.03|23521.03|298
1635508800000|2021-10-29 12:00:00|23684.17|23564.17|23616.01|23496.01|23685.88|23565.88|23615.21|23495.21|298
1635509100000|2021-10-29 12:05:00|23614.43|23494.43|23654.27|23534.27|23660.81|23540.81|23606.09|23486.09|297
1635509400000|2021-10-29 12:10:00|23654.04|23534.04|23615.94|23495.94|23683.93|23563.93|23615.94|23495.94|296
1635509700000|2021-10-29 12:15:00|23616.05|23496.05|23683.87|23563.87|23683.87|23563.87|23567.92|23447.92|300
1635510000000|2021-10-29 12:20:00|23683.99|23563.99|23688.55|23568.55|23722.33|23602.33|23675.63|23555.63|298
1635510300000|2021-10-29 12:25:00|23688.85|23568.85|23785.05|23665.05|23785.05|23665.05|23688.85|23568.85|297
1635510600000|2021-10-29 12:30:00|23787.42|23667.42|23744.55|23624.55|23809.31|23689.31|23730.59|23610.59|299
1635510900000|2021-10-29 12:35:00|23745.24|23625.24|23749.78|23629.78|23781.01|23661.01|23743.23|23623.23|297
1635511200000|2021-10-29 12:40:00|23749.39|23629.39|23743.41|23623.41|23750.1|23630.1|23723.49|23603.49|295
1635511500000|2021-10-29 12:45:00|23743.22|23623.22|23755.51|23635.51|23766.51|23646.51|23711.17|23591.17|300
1635511800000|2021-10-29 12:50:00|23755.35|23635.35|23717.93|23597.93|23759.45|23639.45|23695.12|23575.12|296
1635512100000|2021-10-29 12:55:00|23717.44|23597.44|23673.32|23553.32|23720.29|23600.29|23668.29|23548.29|295
1635512400000|2021-10-29 13:00:00|23673.38|23553.38|23664.42|23544.42|23690.06|23570.06|23649.1|23529.1|298
1635512700000|2021-10-29 13:05:00|23664.99|23544.99|23622.06|23502.06|23673.05|23553.05|23620.48|23500.48|295
1635513000000|2021-10-29 13:10:00|23620.83|23500.83|23616.91|23496.91|23644.17|23524.17|23616.91|23496.91|296
1635513300000|2021-10-29 13:15:00|23615.54|23495.54|23642.34|23522.34|23646.69|23526.69|23615.54|23495.54|296
1635513600000|2021-10-29 13:20:00|23642.09|23522.09|23664.11|23544.11|23664.38|23544.38|23611.43|23491.43|297
1635513900000|2021-10-29 13:25:00|23663.45|23543.45|23709.25|23589.25|23709.25|23589.25|23663.1|23543.1|296
1635514200000|2021-10-29 13:30:00|23709.18|23589.18|23700.54|23580.54|23719.68|23599.68|23689.97|23569.97|293
1635514500000|2021-10-29 13:35:00|23700.95|23580.95|23774.84|23654.84|23774.84|23654.84|23676.69|23556.69|297
1635514800000|2021-10-29 13:40:00|23776.42|23656.42|23751.7|23631.7|23776.42|23656.42|23728.73|23608.73|297
1635515100000|2021-10-29 13:45:00|23751.42|23631.42|23802.62|23682.62|23806.58|23686.58|23751.18|23631.18|296
1635515400000|2021-10-29 13:50:00|23803.02|23683.02|23815.77|23695.77|23815.77|23695.77|23769.7|23649.7|299
1635515700000|2021-10-29 13:55:00|23814.16|23694.16|23891.39|23771.39|23901.36|23781.36|23808.09|23688.09|298
1635516000000|2021-10-29 14:00:00|23889.88|23769.88|23852.03|23732.03|23910.48|23790.48|23851.55|23731.55|297
1635516300000|2021-10-29 14:05:00|23852.46|23732.46|23867.6|23747.6|23867.6|23747.6|23821.71|23701.71|299
1635516600000|2021-10-29 14:10:00|23868.79|23748.79|23824.05|23704.05|23873.87|23753.87|23802.81|23682.81|291
1635516900000|2021-10-29 14:15:00|23823.49|23703.49|23756.94|23636.94|23824.86|23704.86|23729.88|23609.88|299
1635517200000|2021-10-29 14:20:00|23758.16|23638.16|23762.57|23642.57|23774.34|23654.34|23746.69|23626.69|296
1635517500000|2021-10-29 14:25:00|23761.65|23641.65|23724.39|23604.39|23786.19|23666.19|23722.78|23602.78|295
1635517800000|2021-10-29 14:30:00|23723.2|23603.2|23765.22|23645.22|23765.53|23645.53|23723.2|23603.2|291
1635518100000|2021-10-29 14:35:00|23764.07|23644.07|23767.26|23647.26|23813.01|23693.01|23764.07|23644.07|299
1635518400000|2021-10-29 14:40:00|23764.98|23644.98|23761.75|23641.75|23783.52|23663.52|23743.5|23623.5|298
1635518700000|2021-10-29 14:45:00|23762.65|23642.65|23785.89|23665.89|23819.18|23699.18|23761.08|23641.08|299
1635519000000|2021-10-29 14:50:00|23785.88|23665.88|23779.71|23659.71|23819.75|23699.75|23779.71|23659.71|300
1635519300000|2021-10-29 14:55:00|23779.68|23659.68|23812.53|23692.53|23824.64|23704.64|23764.56|23644.56|294
1635519600000|2021-10-29 15:00:00|23811.77|23691.77|23897.04|23777.04|23897.59|23777.59|23789.54|23669.54|297
1635519900000|2021-10-29 15:05:00|23899.07|23779.07|23947.33|23827.33|23947.33|23827.33|23885.34|23765.34|299
1635520200000|2021-10-29 15:10:00|23946.35|23826.35|24006.51|23886.51|24044.45|23924.45|23946.23|23826.23|299
1635520500000|2021-10-29 15:15:00|24006.42|23886.42|23942.53|23822.53|24016.06|23896.06|23942.48|23822.48|297
1635520800000|2021-10-29 15:20:00|23943.67|23823.67|24103.73|23983.73|24104.63|23984.63|23936.66|23816.66|299
1635521100000|2021-10-29 15:25:00|24107|23987|24217.31|24097.31|24219.53|24099.53|24091.49|23971.49|300
1635521400000|2021-10-29 15:30:00|24214.82|24094.82|24174.12|24054.12|24230.12|24110.12|24156.98|24036.98|298
1635521700000|2021-10-29 15:35:00|24173.39|24053.39|24182.31|24062.31|24194.78|24074.78|24160.58|24040.58|298
1635522000000|2021-10-29 15:40:00|24181.36|24061.36|24144.67|24024.67|24205.82|24085.82|24138.74|24018.74|298
1635522300000|2021-10-29 15:45:00|24143.48|24023.48|24193.98|24073.98|24212.34|24092.34|24134.43|24014.43|299
1635522600000|2021-10-29 15:50:00|24195.42|24075.42|24238.46|24118.46|24248.61|24128.61|24195.36|24075.36|298
1635522900000|2021-10-29 15:55:00|24237.55|24117.55|24241.06|24121.06|24275.29|24155.29|24237.55|24117.55|300
1635523200000|2021-10-29 16:00:00|24241.69|24121.69|24300.64|24180.64|24301.11|24181.11|24236|24116|300
1635523500000|2021-10-29 16:05:00|24302.01|24182.01|24361.81|24241.81|24363.63|24243.63|24301.74|24181.74|300
1635523800000|2021-10-29 16:10:00|24362|24242|24344.16|24224.16|24401.31|24281.31|24329.87|24209.87|294
1635524100000|2021-10-29 16:15:00|24344.67|24224.67|24352.74|24232.74|24366.49|24246.49|24322.67|24202.67|298
1635524400000|2021-10-29 16:20:00|24352.13|24232.13|24307.96|24187.96|24352.13|24232.13|24307.87|24187.87|300
1635524700000|2021-10-29 16:25:00|24307.3|24187.3|24340.57|24220.57|24357.56|24237.56|24301.38|24181.38|299
1635525000000|2021-10-29 16:30:00|24340.35|24220.35|24328.86|24208.86|24346.04|24226.04|24282.12|24162.12|297
1635525300000|2021-10-29 16:35:00|24329.13|24209.13|24260.57|24140.57|24337.87|24217.87|24258.31|24138.31|297
1635525600000|2021-10-29 16:40:00|24261.99|24141.99|24237.93|24117.93|24286.62|24166.62|24233.36|24113.36|297
1635525900000|2021-10-29 16:45:00|24237.55|24117.55|24307.04|24187.04|24324.81|24204.81|24237.55|24117.55|298
1635526200000|2021-10-29 16:50:00|24306.95|24186.95|24336.61|24216.61|24336.61|24216.61|24305.12|24185.12|300
1635526500000|2021-10-29 16:55:00|24336.01|24216.01|24327.73|24207.73|24356.38|24236.38|24327.73|24207.73|297
1635526800000|2021-10-29 17:00:00|24323.27|24203.27|24282.28|24162.28|24323.27|24203.27|24281.39|24161.39|297
1635527100000|2021-10-29 17:05:00|24282.97|24162.97|24289.37|24169.37|24304.11|24184.11|24279.1|24159.1|294
1635527400000|2021-10-29 17:10:00|24289.32|24169.32|24291.63|24171.63|24327.73|24207.73|24288.37|24168.37|293
1635527700000|2021-10-29 17:15:00|24292.53|24172.53|24308.73|24188.73|24314.16|24194.16|24231.64|24111.64|296
1635528000000|2021-10-29 17:20:00|24309.06|24189.06|24331.34|24211.34|24333.89|24213.89|24293.6|24173.6|299
1635528300000|2021-10-29 17:25:00|24331.8|24211.8|24369.56|24249.56|24394.2|24274.2|24330.69|24210.69|298
1635528600000|2021-10-29 17:30:00|24369.37|24249.37|24351.56|24231.56|24383.83|24263.83|24340.83|24220.83|297
1635528900000|2021-10-29 17:35:00|24352.15|24232.15|24366.38|24246.38|24374.95|24254.95|24348.75|24228.75|296
1635529200000|2021-10-29 17:40:00|24366.2|24246.2|24322.34|24202.34|24373.21|24253.21|24322.34|24202.34|297
1635529500000|2021-10-29 17:45:00|24321.7|24201.7|24299.6|24179.6|24348.42|24228.42|24298.17|24178.17|296
1635529800000|2021-10-29 17:50:00|24298.3|24178.3|24296.12|24176.12|24318.77|24198.77|24296.1|24176.1|299
1635530100000|2021-10-29 17:55:00|24296.06|24176.06|24288.13|24168.13|24299.95|24179.95|24269.95|24149.95|295
1635530400000|2021-10-29 18:00:00|24288.06|24168.06|24293.95|24173.95|24299.09|24179.09|24266.98|24146.98|296
1635530700000|2021-10-29 18:05:00|24293.67|24173.67|24280.94|24160.94|24313.52|24193.52|24266.97|24146.97|296
1635531000000|2021-10-29 18:10:00|24281.4|24161.4|24302.22|24182.22|24302.84|24182.84|24281.4|24161.4|292
1635531300000|2021-10-29 18:15:00|24301.02|24181.02|24219.95|24099.95|24301.11|24181.11|24219.95|24099.95|296
1635531600000|2021-10-29 18:20:00|24220.14|24100.14|24228.27|24108.27|24240.98|24120.98|24219.41|24099.41|297
1635531900000|2021-10-29 18:25:00|24229.07|24109.07|24187.48|24067.48|24236.1|24116.1|24185.08|24065.08|297
1635532200000|2021-10-29 18:30:00|24187.28|24067.28|24266.15|24146.15|24281.02|24161.02|24186.42|24066.42|295
1635532500000|2021-10-29 18:35:00|24265.64|24145.64|24225.75|24105.75|24281.11|24161.11|24211.96|24091.96|297
1635532800000|2021-10-29 18:40:00|24226.24|24106.24|24206.33|24086.33|24227.87|24107.87|24179.28|24059.28|295
1635533100000|2021-10-29 18:45:00|24206.16|24086.16|24233.28|24113.28|24233.81|24113.81|24194.66|24074.66|294
1635533400000|2021-10-29 18:50:00|24236.55|24116.55|24212.11|24092.11|24239.08|24119.08|24211.44|24091.44|298
1635533700000|2021-10-29 18:55:00|24210.9|24090.9|24151.22|24031.22|24210.9|24090.9|24136.15|24016.15|297
1635534000000|2021-10-29 19:00:00|24151.52|24031.52|24156.1|24036.1|24157.15|24037.15|24113.11|23993.11|296
1635534300000|2021-10-29 19:05:00|24155.85|24035.85|24176.79|24056.79|24177.13|24057.13|24135.4|24015.4|296
1635534600000|2021-10-29 19:10:00|24177.96|24057.96|24172.26|24052.26|24188.33|24068.33|24167.53|24047.53|296
1635534900000|2021-10-29 19:15:00|24172.12|24052.12|24174.14|24054.14|24203|24083|24171.42|24051.42|297
1635535200000|2021-10-29 19:20:00|24174.46|24054.46|24143.31|24023.31|24174.91|24054.91|24130.78|24010.78|293
1635535500000|2021-10-29 19:25:00|24143.15|24023.15|24150.53|24030.53|24171.48|24051.48|24142.63|24022.63|293
1635535800000|2021-10-29 19:30:00|24149.75|24029.75|24172.22|24052.22|24173.27|24053.27|24140.3|24020.3|293
1635536100000|2021-10-29 19:35:00|24171.63|24051.63|24147.61|24027.61|24174.77|24054.77|24087.05|23967.05|296
1635536400000|2021-10-29 19:40:00|24146.14|24026.14|24185.18|24065.18|24187.38|24067.38|24124.68|24004.68|298
1635536700000|2021-10-29 19:45:00|24185.39|24065.39|24209.01|24089.01|24221.23|24101.23|24185.39|24065.39|298
1635537000000|2021-10-29 19:50:00|24208.85|24088.85|24259.79|24139.79|24260.65|24140.65|24208.85|24088.85|294
1635537300000|2021-10-29 19:55:00|24260|24140|24296.09|24176.09|24318.57|24198.57|24247.29|24127.29|297
1635537600000|2021-10-29 20:00:00|24297.34|24177.34|24256.61|24136.61|24338.25|24218.25|24251|24131|298
1635537900000|2021-10-29 20:05:00|24257.74|24137.74|24290.76|24170.76|24311.2|24191.2|24257.74|24137.74|294
1635538200000|2021-10-29 20:10:00|24290.43|24170.43|24317.76|24197.76|24317.76|24197.76|24276.1|24156.1|292
1635538500000|2021-10-29 20:15:00|24318.63|24198.63|24353.67|24233.67|24366.03|24246.03|24310.35|24190.35|296
1635538800000|2021-10-29 20:20:00|24353.85|24233.85|24334.85|24214.85|24358.33|24238.33|24328.69|24208.69|292
1635539100000|2021-10-29 20:25:00|24334.29|24214.29|24336.37|24216.37|24349.88|24229.88|24316.32|24196.32|298
1635539400000|2021-10-29 20:30:00|24336.64|24216.64|24364.69|24244.69|24377.19|24257.19|24336.64|24216.64|298
1635539700000|2021-10-29 20:35:00|24366.37|24246.37|24352.23|24232.23|24373.67|24253.67|24352.23|24232.23|296
1635540000000|2021-10-29 20:40:00|24352.36|24232.36|24357.67|24237.67|24366.4|24246.4|24346.45|24226.45|295
1635540300000|2021-10-29 20:45:00|24359.25|24239.25|24340.38|24220.38|24363.13|24243.13|24339.76|24219.76|292
1635540600000|2021-10-29 20:50:00|24339.92|24219.92|24294.51|24174.51|24340.37|24220.37|24290.26|24170.26|293
1635540900000|2021-10-29 20:55:00|24294.38|24174.38|24314.21|24194.21|24314.57|24194.57|24290.53|24170.53|236
1635577200000|2021-10-30 07:00:00|24105.31|23985.31|24111.1|23991.1|24111.1|23991.1|24074.48|23954.48|295
1635577500000|2021-10-30 07:05:00|24111.45|23991.45|24127.69|24007.69|24128.76|24008.76|24110.28|23990.28|275
1635577800000|2021-10-30 07:10:00|24128.2|24008.2|24053.63|23933.63|24128.38|24008.38|24053.6|23933.6|290
1635578100000|2021-10-30 07:15:00|24053.58|23933.58|24065.97|23945.97|24069.89|23949.89|24051.61|23931.61|286
1635578400000|2021-10-30 07:20:00|24065.89|23945.89|24060.47|23940.47|24066.37|23946.37|24046.5|23926.5|292
1635578700000|2021-10-30 07:25:00|24059.64|23939.64|24073.88|23953.88|24080.07|23960.07|24050.53|23930.53|291
1635579000000|2021-10-30 07:30:00|24074.27|23954.27|24119.01|23999.01|24119.01|23999.01|24070.78|23950.78|279
1635579300000|2021-10-30 07:35:00|24119.14|23999.14|24127.18|24007.18|24128.29|24008.29|24117.28|23997.28|269
1635579600000|2021-10-30 07:40:00|24127.54|24007.54|24121.58|24001.58|24134.1|24014.1|24121.47|24001.47|283
1635579900000|2021-10-30 07:45:00|24121.45|24001.45|24111.93|23991.93|24121.87|24001.87|24100.71|23980.71|288
1635580200000|2021-10-30 07:50:00|24111.88|23991.88|24062.47|23942.47|24113.34|23993.34|24062.11|23942.11|284
1635580500000|2021-10-30 07:55:00|24062.88|23942.88|24053.95|23933.95|24065.5|23945.5|24048.17|23928.17|290
1635580800000|2021-10-30 08:00:00|24054.36|23934.36|24053.4|23933.4|24076.43|23956.43|24051.24|23931.24|292
1635581100000|2021-10-30 08:05:00|24053.53|23933.53|24069.21|23949.21|24070.83|23950.83|24050.77|23930.77|286
1635581400000|2021-10-30 08:10:00|24069.27|23949.27|24017.49|23897.49|24069.73|23949.73|24016.93|23896.93|288
1635581700000|2021-10-30 08:15:00|24017.28|23897.28|24011.17|23891.17|24029.35|23909.35|24007.42|23887.42|284
1635582000000|2021-10-30 08:20:00|24011.3|23891.3|23992.09|23872.09|24024.54|23904.54|23966.17|23846.17|293
1635582300000|2021-10-30 08:25:00|23993.89|23873.89|23982.14|23862.14|24030.02|23910.02|23982.07|23862.07|292
1635582600000|2021-10-30 08:30:00|23983.51|23863.51|23961.12|23841.12|23983.51|23863.51|23931.61|23811.61|294
1635582900000|2021-10-30 08:35:00|23961.57|23841.57|23909.11|23789.11|23961.66|23841.66|23909.11|23789.11|289
1635583200000|2021-10-30 08:40:00|23908.61|23788.61|23885.64|23765.64|23928.5|23808.5|23885.64|23765.64|293
1635583500000|2021-10-30 08:45:00|23885.4|23765.4|23911.38|23791.38|23921.76|23801.76|23881.03|23761.03|289
1635583800000|2021-10-30 08:50:00|23911.64|23791.64|23859.36|23739.36|23912.07|23792.07|23858.81|23738.81|288
1635584100000|2021-10-30 08:55:00|23857.93|23737.93|23881.81|23761.81|23881.81|23761.81|23813.24|23693.24|294
1635584400000|2021-10-30 09:00:00|23882.07|23762.07|23846.63|23726.63|23885.71|23765.71|23838.69|23718.69|294
1635584700000|2021-10-30 09:05:00|23846.69|23726.69|23925.15|23805.15|23930.46|23810.46|23846.36|23726.36|292
1635585000000|2021-10-30 09:10:00|23925.19|23805.19|23926.11|23806.11|23944.3|23824.3|23917.38|23797.38|285
1635585300000|2021-10-30 09:15:00|23925.77|23805.77|23945.13|23825.13|23945.13|23825.13|23910.66|23790.66|285
1635585600000|2021-10-30 09:20:00|23945.1|23825.1|23957.46|23837.46|23963.8|23843.8|23944.37|23824.37|284
1635585900000|2021-10-30 09:25:00|23956.61|23836.61|23952.27|23832.27|23957.93|23837.93|23948.27|23828.27|276
1635586200000|2021-10-30 09:30:00|23952.2|23832.2|23969.16|23849.16|23974.12|23854.12|23946.21|23826.21|287
1635586500000|2021-10-30 09:35:00|23968.9|23848.9|23993.34|23873.34|23993.34|23873.34|23960.66|23840.66|287
1635586800000|2021-10-30 09:40:00|23994.08|23874.08|23972.88|23852.88|23997.47|23877.47|23970.86|23850.86|292
1635587100000|2021-10-30 09:45:00|23973.95|23853.95|23924.72|23804.72|23974.16|23854.16|23924.06|23804.06|289
1635587400000|2021-10-30 09:50:00|23924.46|23804.46|23914.63|23794.63|23936.17|23816.17|23909.29|23789.29|284
1635587700000|2021-10-30 09:55:00|23914.71|23794.71|23897.01|23777.01|23915.87|23795.87|23895.59|23775.59|291
1635588000000|2021-10-30 10:00:00|23897.16|23777.16|23878.29|23758.29|23911.45|23791.45|23875.2|23755.2|292
1635588300000|2021-10-30 10:05:00|23878.98|23758.98|23888.25|23768.25|23888.95|23768.95|23876.61|23756.61|287
1635588600000|2021-10-30 10:10:00|23888.65|23768.65|23848.66|23728.66|23888.98|23768.98|23834.26|23714.26|294
1635588900000|2021-10-30 10:15:00|23849.57|23729.57|23827.59|23707.59|23859.83|23739.83|23827.59|23707.59|292
1635589200000|2021-10-30 10:20:00|23827.54|23707.54|23821.39|23701.39|23827.54|23707.54|23805.33|23685.33|293
1635589500000|2021-10-30 10:25:00|23822.36|23702.36|23873.38|23753.38|23875.06|23755.06|23821.24|23701.24|283
1635589800000|2021-10-30 10:30:00|23873.23|23753.23|23913.62|23793.62|23913.62|23793.62|23867.19|23747.19|279
1635590100000|2021-10-30 10:35:00|23913.75|23793.75|23973.24|23853.24|23974.37|23854.37|23912.24|23792.24|289
1635590400000|2021-10-30 10:40:00|23973.9|23853.9|23981.55|23861.55|23984.96|23864.96|23957.99|23837.99|288
1635590700000|2021-10-30 10:45:00|23981.31|23861.31|23990.31|23870.31|23991.39|23871.39|23955.33|23835.33|287
1635591000000|2021-10-30 10:50:00|23990.33|23870.33|24013.45|23893.45|24014.57|23894.57|23989.28|23869.28|293
1635591300000|2021-10-30 10:55:00|24013.28|23893.28|24011.49|23891.49|24016.66|23896.66|24005.24|23885.24|275
1635591600000|2021-10-30 11:00:00|24011.53|23891.53|24035.95|23915.95|24036.17|23916.17|24007.3|23887.3|296
1635591900000|2021-10-30 11:05:00|24035.12|23915.12|24021.04|23901.04|24047.09|23927.09|24020.56|23900.56|289
1635592200000|2021-10-30 11:10:00|24021.2|23901.2|24020.48|23900.48|24025.2|23905.2|24006.49|23886.49|291
1635592500000|2021-10-30 11:15:00|24020.12|23900.12|23968.08|23848.08|24020.31|23900.31|23965.95|23845.95|292
1635592800000|2021-10-30 11:20:00|23967.81|23847.81|23953.71|23833.71|23968.02|23848.02|23953.71|23833.71|292
1635593100000|2021-10-30 11:25:00|23954.09|23834.09|23961.57|23841.57|23965.15|23845.15|23950.41|23830.41|284
1635593400000|2021-10-30 11:30:00|23961.82|23841.82|23929.01|23809.01|23962.52|23842.52|23928.73|23808.73|290
1635593700000|2021-10-30 11:35:00|23929.07|23809.07|23936.56|23816.56|23936.75|23816.75|23914.66|23794.66|289
1635594000000|2021-10-30 11:40:00|23936.87|23816.87|23978.61|23858.61|23979.07|23859.07|23934.71|23814.71|294
1635594300000|2021-10-30 11:45:00|23978.93|23858.93|23961.82|23841.82|23986.37|23866.37|23958.74|23838.74|283
1635594600000|2021-10-30 11:50:00|23961.87|23841.87|23936.04|23816.04|23963.13|23843.13|23935.77|23815.77|290
1635594900000|2021-10-30 11:55:00|23937.82|23817.82|23961.02|23841.02|23961.02|23841.02|23932.93|23812.93|294
1635595200000|2021-10-30 12:00:00|23961.46|23841.46|23927.75|23807.75|23961.46|23841.46|23907.35|23787.35|288
1635595500000|2021-10-30 12:05:00|23927.47|23807.47|23902.93|23782.93|23930.23|23810.23|23900.98|23780.98|297
1635595800000|2021-10-30 12:10:00|23901.58|23781.58|23884.08|23764.08|23904.02|23784.02|23870.37|23750.37|295
1635596100000|2021-10-30 12:15:00|23883.29|23763.29|23908.04|23788.04|23919.84|23799.84|23875.34|23755.34|291
1635596400000|2021-10-30 12:20:00|23907.62|23787.62|23915.33|23795.33|23918.82|23798.82|23903.97|23783.97|288
1635596700000|2021-10-30 12:25:00|23913.85|23793.85|23932.55|23812.55|23945.02|23825.02|23913.74|23793.74|291
1635597000000|2021-10-30 12:30:00|23930.98|23810.98|23915.46|23795.46|23933.88|23813.88|23910.62|23790.62|290
1635597300000|2021-10-30 12:35:00|23915.33|23795.33|23909.31|23789.31|23934.59|23814.59|23908.77|23788.77|296
1635597600000|2021-10-30 12:40:00|23909.23|23789.23|23869.73|23749.73|23911.88|23791.88|23869.73|23749.73|290
1635597900000|2021-10-30 12:45:00|23869.6|23749.6|23904.79|23784.79|23910.02|23790.02|23864.01|23744.01|289
1635598200000|2021-10-30 12:50:00|23906.23|23786.23|23918.96|23798.96|23919.35|23799.35|23905.02|23785.02|293
1635598500000|2021-10-30 12:55:00|23918.99|23798.99|23906.42|23786.42|23926.69|23806.69|23892.01|23772.01|295
1635598800000|2021-10-30 13:00:00|23906.4|23786.4|23778.43|23658.43|23906.4|23786.4|23778.43|23658.43|293
1635599100000|2021-10-30 13:05:00|23776.63|23656.63|23793.33|23673.33|23810.72|23690.72|23732.15|23612.15|299
1635599400000|2021-10-30 13:10:00|23791.78|23671.78|23754.46|23634.46|23796.51|23676.51|23744.36|23624.36|298
1635599700000|2021-10-30 13:15:00|23754.81|23634.81|23739.53|23619.53|23767.05|23647.05|23733.46|23613.46|294
1635600000000|2021-10-30 13:20:00|23739.27|23619.27|23815.62|23695.62|23817.38|23697.38|23710.06|23590.06|296
1635600300000|2021-10-30 13:25:00|23816.17|23696.17|23860.36|23740.36|23862.46|23742.46|23814.97|23694.97|297
1635600600000|2021-10-30 13:30:00|23860.19|23740.19|24002.05|23882.05|24008.74|23888.74|23855.77|23735.77|300
1635600900000|2021-10-30 13:35:00|24002.14|23882.14|23957.29|23837.29|24015.97|23895.97|23954.32|23834.32|297
1635601200000|2021-10-30 13:40:00|23956.09|23836.09|23829.87|23709.87|23956.55|23836.55|23820.53|23700.53|300
1635601500000|2021-10-30 13:45:00|23830.6|23710.6|23866.07|23746.07|23870.52|23750.52|23786.72|23666.72|298
1635601800000|2021-10-30 13:50:00|23865.29|23745.29|23816.35|23696.35|23868.03|23748.03|23813.53|23693.53|295
1635602100000|2021-10-30 13:55:00|23816.44|23696.44|23822.41|23702.41|23827.66|23707.66|23799.43|23679.43|295
1635602400000|2021-10-30 14:00:00|23822.46|23702.46|23836.5|23716.5|23853.36|23733.36|23804.33|23684.33|298
1635602700000|2021-10-30 14:05:00|23837.43|23717.43|23777.22|23657.22|23837.53|23717.53|23776.76|23656.76|295
1635603000000|2021-10-30 14:10:00|23777.14|23657.14|23768.17|23648.17|23778.16|23658.16|23751.91|23631.91|293
1635603300000|2021-10-30 14:15:00|23768.6|23648.6|23715|23595|23788.1|23668.1|23711.04|23591.04|292
1635603600000|2021-10-30 14:20:00|23713.35|23593.35|23635.87|23515.87|23713.41|23593.41|23522.84|23402.84|300
1635603900000|2021-10-30 14:25:00|23635.93|23515.93|23622.97|23502.97|23665.18|23545.18|23619.8|23499.8|298
1635604200000|2021-10-30 14:30:00|23621.4|23501.4|23636.67|23516.67|23672.14|23552.14|23618.03|23498.03|297
1635604500000|2021-10-30 14:35:00|23636.78|23516.78|23565.1|23445.1|23640.89|23520.89|23558.38|23438.38|300
1635604800000|2021-10-30 14:40:00|23565.2|23445.2|23479.93|23359.93|23576.71|23456.71|23411.16|23291.16|298
1635605100000|2021-10-30 14:45:00|23478.28|23358.28|23538.02|23418.02|23538.02|23418.02|23454.38|23334.38|297
1635605400000|2021-10-30 14:50:00|23537.79|23417.79|23607.93|23487.93|23622.24|23502.24|23537.79|23417.79|300
1635605700000|2021-10-30 14:55:00|23610.25|23490.25|23590.46|23470.46|23625.28|23505.28|23590.46|23470.46|299
1635606000000|2021-10-30 15:00:00|23589.63|23469.63|23666.7|23546.7|23676.6|23556.6|23579.52|23459.52|295
1635606300000|2021-10-30 15:05:00|23667.5|23547.5|23679.12|23559.12|23679.32|23559.32|23643.98|23523.98|300
1635606600000|2021-10-30 15:10:00|23678.44|23558.44|23700.03|23580.03|23704.94|23584.94|23667.91|23547.91|299
1635606900000|2021-10-30 15:15:00|23698.96|23578.96|23661.4|23541.4|23715.77|23595.77|23660.49|23540.49|300
1635607200000|2021-10-30 15:20:00|23660.78|23540.78|23630.8|23510.8|23661.51|23541.51|23630.43|23510.43|297
1635607500000|2021-10-30 15:25:00|23630.26|23510.26|23662.9|23542.9|23672.5|23552.5|23626.51|23506.51|298
1635607800000|2021-10-30 15:30:00|23662.91|23542.91|23706.93|23586.93|23713.23|23593.23|23657.28|23537.28|296
1635608100000|2021-10-30 15:35:00|23706.83|23586.83|23683.38|23563.38|23714.56|23594.56|23663.87|23543.87|300
1635608400000|2021-10-30 15:40:00|23685.14|23565.14|23701.28|23581.28|23706.69|23586.69|23684.05|23564.05|298
1635608700000|2021-10-30 15:45:00|23702.21|23582.21|23677.08|23557.08|23705.67|23585.67|23676.73|23556.73|296
1635609000000|2021-10-30 15:50:00|23676.25|23556.25|23679.7|23559.7|23701.83|23581.83|23676.17|23556.17|298
1635609300000|2021-10-30 15:55:00|23678.94|23558.94|23710.99|23590.99|23713.65|23593.65|23671.43|23551.43|298
1635609600000|2021-10-30 16:00:00|23712.29|23592.29|23690.65|23570.65|23728.47|23608.47|23684.65|23564.65|297
1635609900000|2021-10-30 16:05:00|23690.89|23570.89|23749.07|23629.07|23755.81|23635.81|23674.76|23554.76|296
1635610200000|2021-10-30 16:10:00|23749.38|23629.38|23747.6|23627.6|23751.98|23631.98|23727.81|23607.81|296
1635610500000|2021-10-30 16:15:00|23747.58|23627.58|23756.6|23636.6|23757.64|23637.64|23698.47|23578.47|296
1635610800000|2021-10-30 16:20:00|23756.77|23636.77|23755.07|23635.07|23785.01|23665.01|23751.05|23631.05|299
1635611100000|2021-10-30 16:25:00|23755.76|23635.76|23709.93|23589.93|23755.96|23635.96|23709.93|23589.93|295
1635611400000|2021-10-30 16:30:00|23708.39|23588.39|23674.51|23554.51|23708.39|23588.39|23669.05|23549.05|298
1635611700000|2021-10-30 16:35:00|23675.62|23555.62|23642.83|23522.83|23688.93|23568.93|23642.74|23522.74|296
1635612000000|2021-10-30 16:40:00|23642.54|23522.54|23601.54|23481.54|23643.6|23523.6|23600.67|23480.67|297
1635612300000|2021-10-30 16:45:00|23601.34|23481.34|23592.41|23472.41|23615.52|23495.52|23592.41|23472.41|294
1635612600000|2021-10-30 16:50:00|23592.27|23472.27|23627.71|23507.71|23628.34|23508.34|23592.27|23472.27|297
1635612900000|2021-10-30 16:55:00|23628.39|23508.39|23656.71|23536.71|23656.97|23536.97|23628.39|23508.39|290
1635613200000|2021-10-30 17:00:00|23656.74|23536.74|23631.73|23511.73|23663.11|23543.11|23630.46|23510.46|297
1635613500000|2021-10-30 17:05:00|23631.74|23511.74|23631.42|23511.42|23635.83|23515.83|23614.65|23494.65|294
1635613800000|2021-10-30 17:10:00|23631.78|23511.78|23656.9|23536.9|23664.98|23544.98|23627.82|23507.82|293
1635614100000|2021-10-30 17:15:00|23657.18|23537.18|23662.73|23542.73|23672.94|23552.94|23654.48|23534.48|284
1635614400000|2021-10-30 17:20:00|23662.74|23542.74|23670.53|23550.53|23681.68|23561.68|23661.12|23541.12|289
1635614700000|2021-10-30 17:25:00|23671.4|23551.4|23686.22|23566.22|23686.58|23566.58|23670.77|23550.77|296
1635615000000|2021-10-30 17:30:00|23686.15|23566.15|23751.62|23631.62|23753.77|23633.77|23684.89|23564.89|294
1635615300000|2021-10-30 17:35:00|23751.76|23631.76|23746.03|23626.03|23778.04|23658.04|23735.4|23615.4|296
1635615600000|2021-10-30 17:40:00|23746.12|23626.12|23688.53|23568.53|23748.77|23628.77|23688.53|23568.53|295
1635615900000|2021-10-30 17:45:00|23687.27|23567.27|23652.71|23532.71|23687.83|23567.83|23652.71|23532.71|290
1635616200000|2021-10-30 17:50:00|23652.79|23532.79|23676.6|23556.6|23690.48|23570.48|23649.05|23529.05|295
1635616500000|2021-10-30 17:55:00|23677.26|23557.26|23695.72|23575.72|23696.45|23576.45|23667.38|23547.38|293
1635616800000|2021-10-30 18:00:00|23695.37|23575.37|23732.45|23612.45|23733.11|23613.11|23694.86|23574.86|291
1635617100000|2021-10-30 18:05:00|23732.4|23612.4|23751.09|23631.09|23758.76|23638.76|23731.9|23611.9|292
1635617400000|2021-10-30 18:10:00|23750.22|23630.22|23743.83|23623.83|23752.92|23632.92|23734.49|23614.49|287
1635617700000|2021-10-30 18:15:00|23743.42|23623.42|23738.11|23618.11|23748.61|23628.61|23733.47|23613.47|292
1635618000000|2021-10-30 18:20:00|23737.63|23617.63|23721.74|23601.74|23738.78|23618.78|23716.58|23596.58|294
1635618300000|2021-10-30 18:25:00|23721.67|23601.67|23742.62|23622.62|23742.62|23622.62|23716.52|23596.52|283
1635618600000|2021-10-30 18:30:00|23742.37|23622.37|23724.57|23604.57|23751.19|23631.19|23720.61|23600.61|286
1635618900000|2021-10-30 18:35:00|23725.98|23605.98|23769.47|23649.47|23769.57|23649.57|23722.48|23602.48|281
1635619200000|2021-10-30 18:40:00|23768.69|23648.69|23773.02|23653.02|23780.11|23660.11|23767.66|23647.66|291
1635619500000|2021-10-30 18:45:00|23773.4|23653.4|23796.33|23676.33|23805.11|23685.11|23771.45|23651.45|296
1635619800000|2021-10-30 18:50:00|23795.87|23675.87|23804.65|23684.65|23804.65|23684.65|23787.55|23667.55|298
1635620100000|2021-10-30 18:55:00|23804.46|23684.46|23842.05|23722.05|23849.81|23729.81|23804.44|23684.44|293
1635620400000|2021-10-30 19:00:00|23841.54|23721.54|23826.57|23706.57|23851.95|23731.95|23825.56|23705.56|295
1635620700000|2021-10-30 19:05:00|23826.65|23706.65|23801.15|23681.15|23829.45|23709.45|23798.31|23678.31|284
1635621000000|2021-10-30 19:10:00|23802.16|23682.16|23811.14|23691.14|23815.26|23695.26|23795.71|23675.71|270
1635621300000|2021-10-30 19:15:00|23812.93|23692.93|23816.58|23696.58|23835.11|23715.11|23802.12|23682.12|286
1635621600000|2021-10-30 19:20:00|23816.36|23696.36|23818.03|23698.03|23819.33|23699.33|23809.7|23689.7|285
1635621900000|2021-10-30 19:25:00|23818.05|23698.05|23839.91|23719.91|23841.21|23721.21|23818.05|23698.05|278
1635622200000|2021-10-30 19:30:00|23839.9|23719.9|23850.47|23730.47|23850.48|23730.48|23837.6|23717.6|284
1635622500000|2021-10-30 19:35:00|23850.5|23730.5|23871.45|23751.45|23878.08|23758.08|23850.5|23730.5|292
1635622800000|2021-10-30 19:40:00|23872.25|23752.25|23868.81|23748.81|23884.05|23764.05|23868.81|23748.81|287
1635623100000|2021-10-30 19:45:00|23868.89|23748.89|23852.56|23732.56|23870.97|23750.97|23851.14|23731.14|287
1635623400000|2021-10-30 19:50:00|23852.74|23732.74|23856.66|23736.66|23859.75|23739.75|23847.91|23727.91|289
1635623700000|2021-10-30 19:55:00|23855.67|23735.67|23867.29|23747.29|23870.18|23750.18|23853.81|23733.81|281
1635624000000|2021-10-30 20:00:00|23867.71|23747.71|23863.89|23743.89|23876.55|23756.55|23860.97|23740.97|292
1635624300000|2021-10-30 20:05:00|23865.42|23745.42|23904.68|23784.68|23905.77|23785.77|23864.4|23744.4|294
1635624600000|2021-10-30 20:10:00|23904.6|23784.6|23902.62|23782.62|23904.6|23784.6|23885.27|23765.27|291
1635624900000|2021-10-30 20:15:00|23902.29|23782.29|23903.65|23783.65|23907.15|23787.15|23893.74|23773.74|284
1635625200000|2021-10-30 20:20:00|23903.6|23783.6|23857.21|23737.21|23904.7|23784.7|23854.84|23734.84|295
1635625500000|2021-10-30 20:25:00|23857.44|23737.44|23890.77|23770.77|23892.42|23772.42|23853.13|23733.13|288
1635625800000|2021-10-30 20:30:00|23892.14|23772.14|23846.16|23726.16|23899.39|23779.39|23844.5|23724.5|293
1635626100000|2021-10-30 20:35:00|23846.22|23726.22|23848.6|23728.6|23867.55|23747.55|23845.79|23725.79|291
1635626400000|2021-10-30 20:40:00|23847.58|23727.58|23832.8|23712.8|23848.19|23728.19|23822.41|23702.41|293
1635626700000|2021-10-30 20:45:00|23832.9|23712.9|23860.09|23740.09|23876.45|23756.45|23832.9|23712.9|286
1635627000000|2021-10-30 20:50:00|23860.24|23740.24|23814.28|23694.28|23862.31|23742.31|23813.38|23693.38|297
1635627300000|2021-10-30 20:55:00|23814.2|23694.2|23796.96|23676.96|23814.2|23694.2|23777.09|23657.09|298
1635627600000|2021-10-30 21:00:00|23794.23|23674.23|23811.29|23691.29|23811.29|23691.29|23787.3|23667.3|294
1635627900000|2021-10-30 21:05:00|23811.03|23691.03|23785.18|23665.18|23811.87|23691.87|23784.57|23664.57|287
1635628200000|2021-10-30 21:10:00|23784.41|23664.41|23732.82|23612.82|23785.58|23665.58|23732.82|23612.82|293
1635628500000|2021-10-30 21:15:00|23732.66|23612.66|23726.54|23606.54|23749.92|23629.92|23726.42|23606.42|298
1635628800000|2021-10-30 21:20:00|23726.39|23606.39|23683.32|23563.32|23726.39|23606.39|23674.95|23554.95|296
1635629100000|2021-10-30 21:25:00|23683.99|23563.99|23692.68|23572.68|23705.82|23585.82|23681.93|23561.93|296
1635629400000|2021-10-30 21:30:00|23692.64|23572.64|23719.93|23599.93|23719.93|23599.93|23689.26|23569.26|294
1635629700000|2021-10-30 21:35:00|23719.99|23599.99|23743.81|23623.81|23744.53|23624.53|23718.17|23598.17|292
1635630000000|2021-10-30 21:40:00|23743.5|23623.5|23746.55|23626.55|23751.57|23631.57|23740.45|23620.45|289
1635630300000|2021-10-30 21:45:00|23744.38|23624.38|23745.52|23625.52|23746.83|23626.83|23731.55|23611.55|292
1635630600000|2021-10-30 21:50:00|23745.74|23625.74|23743.17|23623.17|23747.5|23627.5|23733.15|23613.15|283
1635630900000|2021-10-30 21:55:00|23742.86|23622.86|23701.81|23581.81|23744.69|23624.69|23701.81|23581.81|288
1635631200000|2021-10-30 22:00:00|23699.12|23579.12|23708.02|23588.02|23729.74|23609.74|23696.03|23576.03|293
1635631500000|2021-10-30 22:05:00|23707.93|23587.93|23656.59|23536.59|23709.3|23589.3|23655.87|23535.87|297
1635631800000|2021-10-30 22:10:00|23656.53|23536.53|23633.24|23513.24|23657.38|23537.38|23616.16|23496.16|295
1635632100000|2021-10-30 22:15:00|23632.55|23512.55|23627.51|23507.51|23634.72|23514.72|23601.14|23481.14|296
1635632400000|2021-10-30 22:20:00|23627.54|23507.54|23590.57|23470.57|23657.98|23537.98|23574.97|23454.97|297
1635632700000|2021-10-30 22:25:00|23588.07|23468.07|23537.15|23417.15|23588.07|23468.07|23526.18|23406.18|297
1635633000000|2021-10-30 22:30:00|23535.92|23415.92|23479.64|23359.64|23551.78|23431.78|23476.14|23356.14|300
1635633300000|2021-10-30 22:35:00|23473.97|23353.97|23467.34|23347.34|23491.35|23371.35|23397.89|23277.89|300
1635633600000|2021-10-30 22:40:00|23468.12|23348.12|23477.12|23357.12|23477.12|23357.12|23443.87|23323.87|296
1635633900000|2021-10-30 22:45:00|23477.48|23357.48|23519.46|23399.46|23519.46|23399.46|23477.48|23357.48|297
1635634200000|2021-10-30 22:50:00|23519.7|23399.7|23596.64|23476.64|23597.47|23477.47|23519.14|23399.14|296
1635634500000|2021-10-30 22:55:00|23596.66|23476.66|23605.34|23485.34|23641.67|23521.67|23596.66|23476.66|297
1635634800000|2021-10-30 23:00:00|23605.63|23485.63|23620.97|23500.97|23623.19|23503.19|23576.7|23456.7|294
1635635100000|2021-10-30 23:05:00|23621.17|23501.17|23676.62|23556.62|23686.46|23566.46|23621.09|23501.09|294
1635635400000|2021-10-30 23:10:00|23676.81|23556.81|23696.79|23576.79|23702.71|23582.71|23676.07|23556.07|295
1635635700000|2021-10-30 23:15:00|23695.78|23575.78|23662.81|23542.81|23696.24|23576.24|23662.68|23542.68|296
1635636000000|2021-10-30 23:20:00|23662.57|23542.57|23589.72|23469.72|23665.45|23545.45|23586.85|23466.85|297
1635636300000|2021-10-30 23:25:00|23589.5|23469.5|23621.73|23501.73|23621.73|23501.73|23577.38|23457.38|299
1635636600000|2021-10-30 23:30:00|23621.56|23501.56|23665.57|23545.57|23680.8|23560.8|23601.41|23481.41|297
1635636900000|2021-10-30 23:35:00|23665.64|23545.64|23718.06|23598.06|23718.91|23598.91|23657.8|23537.8|293
1635637200000|2021-10-30 23:40:00|23718.23|23598.23|23728.56|23608.56|23733.24|23613.24|23704.08|23584.08|297
1635637500000|2021-10-30 23:45:00|23728.47|23608.47|23722.16|23602.16|23735.68|23615.68|23709.45|23589.45|290
1635637800000|2021-10-30 23:50:00|23721.15|23601.15|23714.6|23594.6|23721.15|23601.15|23705.74|23585.74|295
1635638100000|2021-10-30 23:55:00|23715.14|23595.14|23786.63|23666.63|23787.82|23667.82|23714.11|23594.11|293
1635638400000|2021-10-31 00:00:00|23787.67|23667.67|23820.47|23700.47|23826.91|23706.91|23785.14|23665.14|298
1635638700000|2021-10-31 00:05:00|23820.51|23700.51|23924.95|23804.95|23926.27|23806.27|23803.37|23683.37|299
1635639000000|2021-10-31 00:10:00|23924.88|23804.88|23991.53|23871.53|23991.53|23871.53|23919.38|23799.38|296
1635639300000|2021-10-31 00:15:00|23991.67|23871.67|24014.28|23894.28|24023.01|23903.01|23986.88|23866.88|296
1635639600000|2021-10-31 00:20:00|24014.91|23894.91|23990.26|23870.26|24015.75|23895.75|23960.9|23840.9|297
1635639900000|2021-10-31 00:25:00|23991.01|23871.01|23997.56|23877.56|24023.65|23903.65|23973.17|23853.17|296
1635640200000|2021-10-31 00:30:00|23996.01|23876.01|24006.65|23886.65|24027.57|23907.57|23986.87|23866.87|296
1635640500000|2021-10-31 00:35:00|24005.83|23885.83|24030.12|23910.12|24034.34|23914.34|23997.78|23877.78|293
1635640800000|2021-10-31 00:40:00|24030.07|23910.07|24022.83|23902.83|24031.64|23911.64|24015.88|23895.88|297
1635641100000|2021-10-31 00:45:00|24022.45|23902.45|23987.16|23867.16|24023.26|23903.26|23981.97|23861.97|295
1635641400000|2021-10-31 00:50:00|23988.37|23868.37|23984.39|23864.39|23996.78|23876.78|23982.27|23862.27|294
1635641700000|2021-10-31 00:55:00|23984.31|23864.31|23986.77|23866.77|23996.91|23876.91|23979.43|23859.43|296
1635642000000|2021-10-31 01:00:00|23985.42|23865.42|24008.76|23888.76|24011.47|23891.47|23982.77|23862.77|295
1635642300000|2021-10-31 01:05:00|24008.58|23888.58|23979.44|23859.44|24019.08|23899.08|23968.07|23848.07|299
1635642600000|2021-10-31 01:10:00|23980.41|23860.41|23953.61|23833.61|23984.67|23864.67|23947.07|23827.07|299
1635642900000|2021-10-31 01:15:00|23954.03|23834.03|23901.85|23781.85|23954.03|23834.03|23901.14|23781.14|295
1635643200000|2021-10-31 01:20:00|23901.49|23781.49|23866.14|23746.14|23904.6|23784.6|23866.14|23746.14|295
1635643500000|2021-10-31 01:25:00|23865.32|23745.32|23829.69|23709.69|23875.11|23755.11|23827.83|23707.83|296
1635643800000|2021-10-31 01:30:00|23828.75|23708.75|23833.94|23713.94|23849.35|23729.35|23825.31|23705.31|295
1635644100000|2021-10-31 01:35:00|23833.92|23713.92|23803.85|23683.85|23833.92|23713.92|23803.05|23683.05|292
1635644400000|2021-10-31 01:40:00|23803.63|23683.63|23827.82|23707.82|23838.58|23718.58|23800.59|23680.59|296
1635644700000|2021-10-31 01:45:00|23828.19|23708.19|23873.66|23753.66|23873.94|23753.94|23827.29|23707.29|294
1635645000000|2021-10-31 01:50:00|23872.66|23752.66|23824.83|23704.83|23884.14|23764.14|23824.83|23704.83|288
1635645300000|2021-10-31 01:55:00|23824.52|23704.52|23836.96|23716.96|23839.04|23719.04|23817.01|23697.01|294
1635645600000|2021-10-31 02:00:00|23837.22|23717.22|23830.83|23710.83|23865.99|23745.99|23822.06|23702.06|295
1635645900000|2021-10-31 02:05:00|23830.6|23710.6|23873.58|23753.58|23874.7|23754.7|23829.32|23709.32|289
1635646200000|2021-10-31 02:10:00|23873.83|23753.83|23938.57|23818.57|23939.24|23819.24|23870.13|23750.13|291
1635646500000|2021-10-31 02:15:00|23940.07|23820.07|23931.55|23811.55|23954.22|23834.22|23919.64|23799.64|297
1635646800000|2021-10-31 02:20:00|23931.54|23811.54|23925.33|23805.33|23955.34|23835.34|23921.94|23801.94|297
1635647100000|2021-10-31 02:25:00|23925.59|23805.59|23969.95|23849.95|23970.35|23850.35|23923.38|23803.38|293
1635647400000|2021-10-31 02:30:00|23970.22|23850.22|23959.31|23839.31|23976.41|23856.41|23950.48|23830.48|299
1635647700000|2021-10-31 02:35:00|23960.67|23840.67|23943.69|23823.69|23964.52|23844.52|23883.28|23763.28|299
1635648000000|2021-10-31 02:40:00|23944.28|23824.28|23939.63|23819.63|23979.27|23859.27|23926.83|23806.83|298
1635648300000|2021-10-31 02:45:00|23938.59|23818.59|23916.1|23796.1|23953.5|23833.5|23898.99|23778.99|299
1635648600000|2021-10-31 02:50:00|23917.06|23797.06|23920.43|23800.43|23950.1|23830.1|23875.15|23755.15|297
1635648900000|2021-10-31 02:55:00|23920.76|23800.76|23919.31|23799.31|23924.37|23804.37|23866.85|23746.85|298
1635649200000|2021-10-31 03:00:00|23920.06|23800.06|23981.34|23861.34|23981.9|23861.9|23893.53|23773.53|297
1635649500000|2021-10-31 03:05:00|23980.98|23860.98|23905.81|23785.81|23982.15|23862.15|23905.5|23785.5|299
1635649800000|2021-10-31 03:10:00|23906.62|23786.62|23860.35|23740.35|23906.7|23786.7|23860.19|23740.19|298
1635650100000|2021-10-31 03:15:00|23860.1|23740.1|23887.49|23767.49|23888.63|23768.63|23849.79|23729.79|296
1635650400000|2021-10-31 03:20:00|23887.42|23767.42|23918.53|23798.53|23923.85|23803.85|23876.85|23756.85|297
1635650700000|2021-10-31 03:25:00|23918.11|23798.11|23927.39|23807.39|23944.22|23824.22|23914.15|23794.15|295
1635651000000|2021-10-31 03:30:00|23927.61|23807.61|23915.1|23795.1|23943.25|23823.25|23915.1|23795.1|298
1635651300000|2021-10-31 03:35:00|23914.86|23794.86|23895.55|23775.55|23914.86|23794.86|23891.86|23771.86|290
1635651600000|2021-10-31 03:40:00|23896.89|23776.89|23923.46|23803.46|23924.93|23804.93|23894.98|23774.98|295
1635651900000|2021-10-31 03:45:00|23923.59|23803.59|23912.12|23792.12|23932.4|23812.4|23875.08|23755.08|296
1635652200000|2021-10-31 03:50:00|23911.17|23791.17|23890.43|23770.43|23911.17|23791.17|23888.24|23768.24|291
1635652500000|2021-10-31 03:55:00|23890.16|23770.16|23891.99|23771.99|23892.46|23772.46|23856.01|23736.01|298
1635652800000|2021-10-31 04:00:00|23894.24|23774.24|23908.32|23788.32|23924.7|23804.7|23878.19|23758.19|298
1635653100000|2021-10-31 04:05:00|23908.08|23788.08|23877.45|23757.45|23917.75|23797.75|23871.7|23751.7|296
1635653400000|2021-10-31 04:10:00|23876.62|23756.62|23910.88|23790.88|23913.48|23793.48|23876.62|23756.62|296
1635653700000|2021-10-31 04:15:00|23910.99|23790.99|23954.51|23834.51|23954.51|23834.51|23906.14|23786.14|296
1635654000000|2021-10-31 04:20:00|23952.46|23832.46|23920.84|23800.84|23955.93|23835.93|23903.55|23783.55|294
1635654300000|2021-10-31 04:25:00|23920.71|23800.71|23910.7|23790.7|23920.99|23800.99|23901.76|23781.76|298
1635654600000|2021-10-31 04:30:00|23911.24|23791.24|23873.38|23753.38|23919.05|23799.05|23873.23|23753.23|299
1635654900000|2021-10-31 04:35:00|23872.45|23752.45|23914.31|23794.31|23915.95|23795.95|23871.95|23751.95|298
1635655200000|2021-10-31 04:40:00|23914.96|23794.96|23927.74|23807.74|23931.1|23811.1|23911.82|23791.82|299
1635655500000|2021-10-31 04:45:00|23927.21|23807.21|23891.22|23771.22|23931.14|23811.14|23887.9|23767.9|295
1635655800000|2021-10-31 04:50:00|23891.63|23771.63|23900.31|23780.31|23902.37|23782.37|23885.03|23765.03|291
1635656100000|2021-10-31 04:55:00|23900.33|23780.33|23895.44|23775.44|23911.03|23791.03|23891.82|23771.82|288
1635656400000|2021-10-31 05:00:00|23895.45|23775.45|23899.94|23779.94|23927.18|23807.18|23893.86|23773.86|293
1635656700000|2021-10-31 05:05:00|23899.76|23779.76|23885.56|23765.56|23912.99|23792.99|23875.85|23755.85|294
1635657000000|2021-10-31 05:10:00|23885.22|23765.22|23824.1|23704.1|23888.77|23768.77|23805.26|23685.26|296
1635657300000|2021-10-31 05:15:00|23824.71|23704.71|23794.57|23674.57|23843.93|23723.93|23748.33|23628.33|297
1635657600000|2021-10-31 05:20:00|23794.23|23674.23|23830.67|23710.67|23843.18|23723.18|23794.23|23674.23|295
1635657900000|2021-10-31 05:25:00|23830.88|23710.88|23766.91|23646.91|23833.89|23713.89|23759.49|23639.49|295
1635658200000|2021-10-31 05:30:00|23765.21|23645.21|23786.77|23666.77|23787.22|23667.22|23751.28|23631.28|300
1635658500000|2021-10-31 05:35:00|23787.34|23667.34|23807.09|23687.09|23807.09|23687.09|23776.57|23656.57|299
1635658800000|2021-10-31 05:40:00|23807.54|23687.54|23797.27|23677.27|23819.68|23699.68|23797.27|23677.27|292
1635659100000|2021-10-31 05:45:00|23797.04|23677.04|23782.97|23662.97|23800.53|23680.53|23781.44|23661.44|278
1635659400000|2021-10-31 05:50:00|23782.5|23662.5|23832.07|23712.07|23835.94|23715.94|23780.66|23660.66|285
1635659700000|2021-10-31 05:55:00|23831.88|23711.88|23802.82|23682.82|23837.34|23717.34|23802.61|23682.61|284
1635660000000|2021-10-31 06:00:00|23802.81|23682.81|23814.47|23694.47|23819.44|23699.44|23784.9|23664.9|292
1635660300000|2021-10-31 06:05:00|23814.97|23694.97|23770.25|23650.25|23821.1|23701.1|23770.17|23650.17|288
1635660600000|2021-10-31 06:10:00|23770.45|23650.45|23719.57|23599.57|23773.62|23653.62|23718.92|23598.92|290
1635660900000|2021-10-31 06:15:00|23719.03|23599.03|23679.59|23559.59|23725.75|23605.75|23661.02|23541.02|294
1635661200000|2021-10-31 06:20:00|23679.74|23559.74|23725.56|23605.56|23732.79|23612.79|23679.74|23559.74|293
1635661500000|2021-10-31 06:25:00|23725.57|23605.57|23697.08|23577.08|23728.25|23608.25|23696.96|23576.96|287
1635661800000|2021-10-31 06:30:00|23697.32|23577.32|23670.53|23550.53|23701.85|23581.85|23664.83|23544.83|293
1635662100000|2021-10-31 06:35:00|23669.67|23549.67|23655.52|23535.52|23691.51|23571.51|23646.03|23526.03|290
1635662400000|2021-10-31 06:40:00|23655.62|23535.62|23631.56|23511.56|23674.53|23554.53|23630.26|23510.26|288
1635662700000|2021-10-31 06:45:00|23632.04|23512.04|23691.14|23571.14|23694.78|23574.78|23631.08|23511.08|288
1635663000000|2021-10-31 06:50:00|23691.11|23571.11|23708.88|23588.88|23712.43|23592.43|23690.4|23570.4|281
1635663300000|2021-10-31 06:55:00|23707.99|23587.99|23726.76|23606.76|23726.76|23606.76|23705.31|23585.31|288
1635663600000|2021-10-31 07:00:00|23726.57|23606.57|23688.87|23568.87|23739.06|23619.06|23687.02|23567.02|290
1635663900000|2021-10-31 07:05:00|23688.16|23568.16|23723.59|23603.59|23732.48|23612.48|23688.16|23568.16|294
1635664200000|2021-10-31 07:10:00|23723.77|23603.77|23725.75|23605.75|23727.89|23607.89|23716.68|23596.68|291
1635664500000|2021-10-31 07:15:00|23725.41|23605.41|23751.72|23631.72|23757.78|23637.78|23725.41|23605.41|294
1635664800000|2021-10-31 07:20:00|23751.88|23631.88|23712.74|23592.74|23754.4|23634.4|23710.26|23590.26|289
1635665100000|2021-10-31 07:25:00|23713.16|23593.16|23759.12|23639.12|23759.12|23639.12|23713.16|23593.16|294
1635665400000|2021-10-31 07:30:00|23758.72|23638.72|23743.15|23623.15|23758.74|23638.74|23735.13|23615.13|282
1635665700000|2021-10-31 07:35:00|23743.36|23623.36|23731.78|23611.78|23751.57|23631.57|23731.57|23611.57|290
1635666000000|2021-10-31 07:40:00|23731.49|23611.49|23742.06|23622.06|23746.39|23626.39|23731.03|23611.03|285
1635666300000|2021-10-31 07:45:00|23741.85|23621.85|23743.97|23623.97|23751.49|23631.49|23734.59|23614.59|284
1635666600000|2021-10-31 07:50:00|23743.92|23623.92|23764.06|23644.06|23766.9|23646.9|23742.63|23622.63|289
1635666900000|2021-10-31 07:55:00|23763.84|23643.84|23774.97|23654.97|23775.12|23655.12|23749.04|23629.04|291
1635667200000|2021-10-31 08:00:00|23774.96|23654.96|23732.01|23612.01|23783.34|23663.34|23730.9|23610.9|290
1635667500000|2021-10-31 08:05:00|23731.39|23611.39|23705.28|23585.28|23731.39|23611.39|23696.83|23576.83|294
1635667800000|2021-10-31 08:10:00|23705.25|23585.25|23668.89|23548.89|23705.25|23585.25|23659.79|23539.79|294
1635668100000|2021-10-31 08:15:00|23668.01|23548.01|23656.26|23536.26|23674.05|23554.05|23637.35|23517.35|292
1635668400000|2021-10-31 08:20:00|23656.62|23536.62|23675.83|23555.83|23714.52|23594.52|23656.62|23536.62|288
1635668700000|2021-10-31 08:25:00|23675.37|23555.37|23595.21|23475.21|23675.37|23555.37|23594.07|23474.07|297
1635669000000|2021-10-31 08:30:00|23595.16|23475.16|23607.41|23487.41|23611.57|23491.57|23570.12|23450.12|294
1635669300000|2021-10-31 08:35:00|23607.13|23487.13|23548.12|23428.12|23607.45|23487.45|23519.96|23399.96|297
1635669600000|2021-10-31 08:40:00|23548.08|23428.08|23494.28|23374.28|23553.35|23433.35|23480.04|23360.04|297
1635669900000|2021-10-31 08:45:00|23493.26|23373.26|23558.89|23438.89|23566.49|23446.49|23446.18|23326.18|298
1635670200000|2021-10-31 08:50:00|23557.67|23437.67|23545.25|23425.25|23563.13|23443.13|23521.36|23401.36|293
1635670500000|2021-10-31 08:55:00|23544.69|23424.69|23520.33|23400.33|23545.11|23425.11|23517.74|23397.74|291
1635670800000|2021-10-31 09:00:00|23520.97|23400.97|23463.74|23343.74|23521.81|23401.81|23462.16|23342.16|296
1635671100000|2021-10-31 09:05:00|23464.09|23344.09|23453.83|23333.83|23464.09|23344.09|23430.66|23310.66|296
1635671400000|2021-10-31 09:10:00|23454.12|23334.12|23453.58|23333.58|23471.05|23351.05|23409.51|23289.51|293
1635671700000|2021-10-31 09:15:00|23451.25|23331.25|23482.56|23362.56|23482.56|23362.56|23428.41|23308.41|294
1635672000000|2021-10-31 09:20:00|23482.73|23362.73|23483.85|23363.85|23488.1|23368.1|23475.14|23355.14|287
1635672300000|2021-10-31 09:25:00|23484.23|23364.23|23502.9|23382.9|23502.9|23382.9|23480.45|23360.45|291
1635672600000|2021-10-31 09:30:00|23501.75|23381.75|23506.42|23386.42|23524.46|23404.46|23501.75|23381.75|292
1635672900000|2021-10-31 09:35:00|23505.32|23385.32|23521.61|23401.61|23525.31|23405.31|23498.76|23378.76|287
1635673200000|2021-10-31 09:40:00|23522.47|23402.47|23486.97|23366.97|23523.77|23403.77|23486.97|23366.97|283
1635673500000|2021-10-31 09:45:00|23486.9|23366.9|23474.19|23354.19|23505.99|23385.99|23474.19|23354.19|291
1635673800000|2021-10-31 09:50:00|23473.95|23353.95|23431.81|23311.81|23474.69|23354.69|23427.25|23307.25|295
1635674100000|2021-10-31 09:55:00|23432.18|23312.18|23468.38|23348.38|23468.38|23348.38|23431.53|23311.53|292
1635674400000|2021-10-31 10:00:00|23468.83|23348.83|23395.8|23275.8|23476.54|23356.54|23395.72|23275.72|294
1635674700000|2021-10-31 10:05:00|23395.69|23275.69|23354.11|23234.11|23395.8|23275.8|23346.64|23226.64|295
1635675000000|2021-10-31 10:10:00|23353.77|23233.77|23336.56|23216.56|23353.77|23233.77|23283.24|23163.24|296
1635675300000|2021-10-31 10:15:00|23336.77|23216.77|23370.36|23250.36|23371.53|23251.53|23291.45|23171.45|299
1635675600000|2021-10-31 10:20:00|23368.85|23248.85|23430.81|23310.81|23433.74|23313.74|23359.12|23239.12|293
1635675900000|2021-10-31 10:25:00|23431.79|23311.79|23453.25|23333.25|23454.43|23334.43|23431.21|23311.21|291
1635676200000|2021-10-31 10:30:00|23453.26|23333.26|23480.56|23360.56|23480.56|23360.56|23452.94|23332.94|287
1635676500000|2021-10-31 10:35:00|23480.73|23360.73|23511.19|23391.19|23521.78|23401.78|23479.7|23359.7|285
1635676800000|2021-10-31 10:40:00|23511.18|23391.18|23574.34|23454.34|23575.48|23455.48|23490.44|23370.44|295
1635677100000|2021-10-31 10:45:00|23573.78|23453.78|23523.65|23403.65|23574.47|23454.47|23522.27|23402.27|286
1635677400000|2021-10-31 10:50:00|23523.56|23403.56|23516.38|23396.38|23523.56|23403.56|23505.53|23385.53|285
1635677700000|2021-10-31 10:55:00|23516.4|23396.4|23454.89|23334.89|23516.4|23396.4|23453.24|23333.24|290
1635678000000|2021-10-31 11:00:00|23454.67|23334.67|23459.9|23339.9|23496.98|23376.98|23449.68|23329.68|298
1635678300000|2021-10-31 11:05:00|23460.05|23340.05|23445.82|23325.82|23460.68|23340.68|23441.62|23321.62|288
1635678600000|2021-10-31 11:10:00|23445.94|23325.94|23435.93|23315.93|23461.75|23341.75|23425.73|23305.73|290
1635678900000|2021-10-31 11:15:00|23435.6|23315.6|23434.49|23314.49|23442.79|23322.79|23413.15|23293.15|295
1635679200000|2021-10-31 11:20:00|23434.26|23314.26|23378.07|23258.07|23441.65|23321.65|23378.07|23258.07|294
1635679500000|2021-10-31 11:25:00|23377.06|23257.06|23376.18|23256.18|23379.12|23259.12|23339.9|23219.9|295
1635679800000|2021-10-31 11:30:00|23375.91|23255.91|23387.71|23267.71|23388.03|23268.03|23355.09|23235.09|296
1635680100000|2021-10-31 11:35:00|23387.83|23267.83|23296.34|23176.34|23389.4|23269.4|23296.34|23176.34|293
1635680400000|2021-10-31 11:40:00|23295.91|23175.91|23256.67|23136.67|23296.56|23176.56|23233.17|23113.17|297
1635680700000|2021-10-31 11:45:00|23256.52|23136.52|23314.39|23194.39|23317.2|23197.2|23219.24|23099.24|296
1635681000000|2021-10-31 11:50:00|23314.51|23194.51|23310.21|23190.21|23337.82|23217.82|23310.21|23190.21|297
1635681300000|2021-10-31 11:55:00|23308.41|23188.41|23243.16|23123.16|23308.92|23188.92|23233.9|23113.9|297
1635681600000|2021-10-31 12:00:00|23242.98|23122.98|23192.49|23072.49|23246.14|23126.14|23140.38|23020.38|298
1635681900000|2021-10-31 12:05:00|23192.22|23072.22|23183.08|23063.08|23195.18|23075.18|23138.33|23018.33|299
1635682200000|2021-10-31 12:10:00|23182.83|23062.83|23270.04|23150.04|23272.08|23152.08|23174.85|23054.85|297
1635682500000|2021-10-31 12:15:00|23269.81|23149.81|23339.93|23219.93|23340.32|23220.32|23268.25|23148.25|294
1635682800000|2021-10-31 12:20:00|23339.44|23219.44|23370.31|23250.31|23370.66|23250.66|23338.05|23218.05|295
1635683100000|2021-10-31 12:25:00|23370.16|23250.16|23350.47|23230.47|23389.01|23269.01|23350.05|23230.05|297
1635683400000|2021-10-31 12:30:00|23350.41|23230.41|23305.55|23185.55|23351.61|23231.61|23305.55|23185.55|296
1635683700000|2021-10-31 12:35:00|23304.8|23184.8|23257.15|23137.15|23305.31|23185.31|23252.9|23132.9|293
1635684000000|2021-10-31 12:40:00|23257|23137|23209.75|23089.75|23259.66|23139.66|23198.76|23078.76|296
1635684300000|2021-10-31 12:45:00|23207.86|23087.86|23247.49|23127.49|23275.36|23155.36|23207.82|23087.82|295
1635684600000|2021-10-31 12:50:00|23248.05|23128.05|23169.73|23049.73|23248.23|23128.23|23169.64|23049.64|296
1635684900000|2021-10-31 12:55:00|23168.98|23048.98|23194.33|23074.33|23199.47|23079.47|23159.11|23039.11|295
1635685200000|2021-10-31 13:00:00|23194.55|23074.55|23279.21|23159.21|23281.97|23161.97|23179.12|23059.12|296
1635685500000|2021-10-31 13:05:00|23278.45|23158.45|23319.48|23199.48|23324.61|23204.61|23278.45|23158.45|297
1635685800000|2021-10-31 13:10:00|23319.19|23199.19|23330.01|23210.01|23333.34|23213.34|23301.64|23181.64|297
1635686100000|2021-10-31 13:15:00|23329.83|23209.83|23327.35|23207.35|23344.04|23224.04|23326.14|23206.14|296
1635686400000|2021-10-31 13:20:00|23327.34|23207.34|23214.69|23094.69|23327.34|23207.34|23214.69|23094.69|297
1635686700000|2021-10-31 13:25:00|23215.44|23095.44|23194.5|23074.5|23235.02|23115.02|23192.34|23072.34|295
1635687000000|2021-10-31 13:30:00|23194.49|23074.49|23095.29|22975.29|23194.49|23074.49|23092.68|22972.68|299
1635687300000|2021-10-31 13:35:00|23095.17|22975.17|23123.51|23003.51|23134.96|23014.96|23016.38|22896.38|295
1635687600000|2021-10-31 13:40:00|23121.85|23001.85|23209.3|23089.3|23209.3|23089.3|23118.15|22998.15|299
1635687900000|2021-10-31 13:45:00|23208.95|23088.95|23134.33|23014.33|23219.78|23099.78|23134.33|23014.33|297
1635688200000|2021-10-31 13:50:00|23134.08|23014.08|23198.83|23078.83|23199.87|23079.87|23114.05|22994.05|299
1635688500000|2021-10-31 13:55:00|23199.92|23079.92|23244.23|23124.23|23246.61|23126.61|23197.82|23077.82|295
1635688800000|2021-10-31 14:00:00|23244.36|23124.36|23156.34|23036.34|23244.61|23124.61|23156.34|23036.34|295
1635689100000|2021-10-31 14:05:00|23154.94|23034.94|23157.8|23037.8|23157.8|23037.8|23117.04|22997.04|294
1635689400000|2021-10-31 14:10:00|23157.98|23037.98|23214.74|23094.74|23252.9|23132.9|23157.98|23037.98|292
1635689700000|2021-10-31 14:15:00|23214.69|23094.69|23288.33|23168.33|23288.33|23168.33|23201.85|23081.85|297
1635690000000|2021-10-31 14:20:00|23288.47|23168.47|23345.52|23225.52|23345.52|23225.52|23288.36|23168.36|298
1635690300000|2021-10-31 14:25:00|23346.18|23226.18|23288.74|23168.74|23346.41|23226.41|23284.76|23164.76|296
1635690600000|2021-10-31 14:30:00|23287.85|23167.85|23293.34|23173.34|23332.96|23212.96|23275.64|23155.64|298
1635690900000|2021-10-31 14:35:00|23293.54|23173.54|23278.25|23158.25|23324.31|23204.31|23278.25|23158.25|293
1635691200000|2021-10-31 14:40:00|23277.46|23157.46|23191.55|23071.55|23285.04|23165.04|23191.38|23071.38|295
1635691500000|2021-10-31 14:45:00|23191.37|23071.37|23198.91|23078.91|23199.67|23079.67|23150.15|23030.15|298
1635691800000|2021-10-31 14:50:00|23197.89|23077.89|23201.33|23081.33|23215.66|23095.66|23187.46|23067.46|293
1635692100000|2021-10-31 14:55:00|23202.41|23082.41|23232.04|23112.04|23232.04|23112.04|23198|23078|295
1635692400000|2021-10-31 15:00:00|23233.8|23113.8|23218.43|23098.43|23241.43|23121.43|23198.18|23078.18|299
1635692700000|2021-10-31 15:05:00|23217.81|23097.81|23285.79|23165.79|23285.79|23165.79|23214.17|23094.17|299
1635693000000|2021-10-31 15:10:00|23285.83|23165.83|23317.63|23197.63|23317.63|23197.63|23284.84|23164.84|298
1635693300000|2021-10-31 15:15:00|23317.72|23197.72|23317.71|23197.71|23323.88|23203.88|23302.31|23182.31|296
1635693600000|2021-10-31 15:20:00|23317.32|23197.32|23345.31|23225.31|23346.36|23226.36|23305.66|23185.66|296
1635693900000|2021-10-31 15:25:00|23345.01|23225.01|23381.43|23261.43|23383.16|23263.16|23340.51|23220.51|295
1635694200000|2021-10-31 15:30:00|23380.83|23260.83|23322.14|23202.14|23381.55|23261.55|23322.14|23202.14|297
1635694500000|2021-10-31 15:35:00|23323.34|23203.34|23272.56|23152.56|23323.76|23203.76|23270.81|23150.81|296
1635694800000|2021-10-31 15:40:00|23273.17|23153.17|23315.45|23195.45|23315.45|23195.45|23253.89|23133.89|295
1635695100000|2021-10-31 15:45:00|23314.91|23194.91|23362.39|23242.39|23366.89|23246.89|23313.01|23193.01|297
1635695400000|2021-10-31 15:50:00|23362.13|23242.13|23335.15|23215.15|23362.85|23242.85|23315.04|23195.04|295
1635695700000|2021-10-31 15:55:00|23335.39|23215.39|23310.53|23190.53|23338.12|23218.12|23305.64|23185.64|291
1635696000000|2021-10-31 16:00:00|23309.97|23189.97|23295.32|23175.32|23328.17|23208.17|23288.32|23168.32|295
1635696300000|2021-10-31 16:05:00|23295.35|23175.35|23261.08|23141.08|23306.87|23186.87|23258.5|23138.5|295
1635696600000|2021-10-31 16:10:00|23261.64|23141.64|23189.8|23069.8|23261.86|23141.86|23185.95|23065.95|293
1635696900000|2021-10-31 16:15:00|23190|23070|23207.84|23087.84|23227.73|23107.73|23184.28|23064.28|294
1635697200000|2021-10-31 16:20:00|23208.36|23088.36|23220.43|23100.43|23240.38|23120.38|23206.11|23086.11|291
1635697500000|2021-10-31 16:25:00|23220.32|23100.32|23332.25|23212.25|23332.25|23212.25|23217.4|23097.4|296
1635697800000|2021-10-31 16:30:00|23331.7|23211.7|23325.38|23205.38|23352.28|23232.28|23310.54|23190.54|297
1635698100000|2021-10-31 16:35:00|23327.97|23207.97|23338.81|23218.81|23347.26|23227.26|23327.32|23207.32|295
1635698400000|2021-10-31 16:40:00|23338.86|23218.86|23383.1|23263.1|23383.75|23263.75|23337.4|23217.4|292
1635698700000|2021-10-31 16:45:00|23384.59|23264.59|23423.57|23303.57|23427.54|23307.54|23381.82|23261.82|295
1635699000000|2021-10-31 16:50:00|23423|23303|23438.62|23318.62|23444.51|23324.51|23421|23301|296
1635699300000|2021-10-31 16:55:00|23438.1|23318.1|23425.68|23305.68|23443.33|23323.33|23425.47|23305.47|291
1635699600000|2021-10-31 17:00:00|23426.44|23306.44|23385.75|23265.75|23436.82|23316.82|23384.86|23264.86|295
1635699900000|2021-10-31 17:05:00|23387.11|23267.11|23361.07|23241.07|23387.42|23267.42|23360.72|23240.72|289
1635700200000|2021-10-31 17:10:00|23361.18|23241.18|23380.82|23260.82|23380.85|23260.85|23356.44|23236.44|295
1635700500000|2021-10-31 17:15:00|23380.87|23260.87|23456.5|23336.5|23457.74|23337.74|23377.17|23257.17|293
1635700800000|2021-10-31 17:20:00|23456.63|23336.63|23485.49|23365.49|23485.49|23365.49|23453.95|23333.95|288
1635701100000|2021-10-31 17:25:00|23487.6|23367.6|23496.49|23376.49|23501.34|23381.34|23484.47|23364.47|294
1635701400000|2021-10-31 17:30:00|23495.45|23375.45|23487.02|23367.02|23503.89|23383.89|23472.87|23352.87|293
1635701700000|2021-10-31 17:35:00|23483.86|23363.86|23457.82|23337.82|23486.87|23366.87|23455.41|23335.41|284
1635702000000|2021-10-31 17:40:00|23456.58|23336.58|23429.17|23309.17|23456.61|23336.61|23426.1|23306.1|294
1635702300000|2021-10-31 17:45:00|23429.5|23309.5|23446.62|23326.62|23446.62|23326.62|23404.09|23284.09|293
1635702600000|2021-10-31 17:50:00|23447.84|23327.84|23472.91|23352.91|23478.44|23358.44|23447.72|23327.72|280
1635702900000|2021-10-31 17:55:00|23472.37|23352.37|23420.22|23300.22|23472.65|23352.65|23419.81|23299.81|289
1635703200000|2021-10-31 18:00:00|23419.61|23299.61|23416.82|23296.82|23430.9|23310.9|23408.41|23288.41|292
1635703500000|2021-10-31 18:05:00|23418.17|23298.17|23367.83|23247.83|23418.34|23298.34|23364.94|23244.94|293
1635703800000|2021-10-31 18:10:00|23366.81|23246.81|23352.06|23232.06|23368.53|23248.53|23341.55|23221.55|293
1635704100000|2021-10-31 18:15:00|23352.3|23232.3|23315.44|23195.44|23356.81|23236.81|23309.14|23189.14|288
1635704400000|2021-10-31 18:20:00|23314.87|23194.87|23430.43|23310.43|23435.12|23315.12|23314.87|23194.87|298
1635704700000|2021-10-31 18:25:00|23430.13|23310.13|23451.28|23331.28|23485.79|23365.79|23429.47|23309.47|297
1635705000000|2021-10-31 18:30:00|23450.18|23330.18|23459.37|23339.37|23479.65|23359.65|23442.8|23322.8|298
1635705300000|2021-10-31 18:35:00|23460.07|23340.07|23516.05|23396.05|23517.11|23397.11|23447.98|23327.98|296
1635705600000|2021-10-31 18:40:00|23516.62|23396.62|23481.87|23361.87|23525.4|23405.4|23474.29|23354.29|297
1635705900000|2021-10-31 18:45:00|23481.74|23361.74|23540.66|23420.66|23544.8|23424.8|23481.74|23361.74|298
1635706200000|2021-10-31 18:50:00|23539.9|23419.9|23554.96|23434.96|23557.31|23437.31|23519.32|23399.32|295
1635706500000|2021-10-31 18:55:00|23555.07|23435.07|23505.9|23385.9|23555.95|23435.95|23502.08|23382.08|297
1635706800000|2021-10-31 19:00:00|23505.52|23385.52|23553.55|23433.55|23560.89|23440.89|23504.4|23384.4|288
1635707100000|2021-10-31 19:05:00|23553.58|23433.58|23528.82|23408.82|23553.58|23433.58|23527.19|23407.19|294
1635707400000|2021-10-31 19:10:00|23528.96|23408.96|23507.73|23387.73|23533.33|23413.33|23503.2|23383.2|299
1635707700000|2021-10-31 19:15:00|23508.51|23388.51|23522.93|23402.93|23531.31|23411.31|23508.51|23388.51|285
1635708000000|2021-10-31 19:20:00|23523.53|23403.53|23529.55|23409.55|23536.35|23416.35|23517.96|23397.96|281
1635708300000|2021-10-31 19:25:00|23529.8|23409.8|23555.55|23435.55|23557.84|23437.84|23528.11|23408.11|293
1635708600000|2021-10-31 19:30:00|23558.18|23438.18|23546.8|23426.8|23558.59|23438.59|23540.34|23420.34|273
1635708900000|2021-10-31 19:35:00|23547.1|23427.1|23527.12|23407.12|23551.14|23431.14|23525.34|23405.34|281
1635709200000|2021-10-31 19:40:00|23526.71|23406.71|23505.29|23385.29|23526.98|23406.98|23499.37|23379.37|284
1635709500000|2021-10-31 19:45:00|23504.95|23384.95|23491.58|23371.58|23538.28|23418.28|23491.47|23371.47|280
1635709800000|2021-10-31 19:50:00|23491.03|23371.03|23483.77|23363.77|23514.36|23394.36|23469.6|23349.6|293
1635710100000|2021-10-31 19:55:00|23483.28|23363.28|23497.61|23377.61|23497.61|23377.61|23454.45|23334.45|294
1635710400000|2021-10-31 20:00:00|23496.29|23376.29|23435.6|23315.6|23503.03|23383.03|23424.35|23304.35|294
1635710700000|2021-10-31 20:05:00|23435.93|23315.93|23461.44|23341.44|23461.44|23341.44|23428.26|23308.26|283
1635711000000|2021-10-31 20:10:00|23461.93|23341.93|23545.88|23425.88|23546.02|23426.02|23460.85|23340.85|293
1635711300000|2021-10-31 20:15:00|23546.24|23426.24|23618.85|23498.85|23622.51|23502.51|23534.31|23414.31|294
1635711600000|2021-10-31 20:20:00|23616.95|23496.95|23598.51|23478.51|23616.95|23496.95|23592.73|23472.73|289
1635711900000|2021-10-31 20:25:00|23598.19|23478.19|23616.77|23488.77|23618.95|23490.95|23585.87|23465.87|295
1635712200000|2021-10-31 20:30:00|23615.63|23487.63|23627.18|23499.18|23627.18|23499.18|23587.82|23459.82|290
1635712500000|2021-10-31 20:35:00|23627.65|23499.65|23620.93|23492.93|23628.46|23500.46|23612.41|23484.41|292
1635712800000|2021-10-31 20:40:00|23621.2|23493.2|23611.93|23483.93|23630.63|23502.63|23585.95|23457.95|289
1635713100000|2021-10-31 20:45:00|23611.78|23483.78|23611.36|23483.36|23614.59|23486.59|23604.22|23476.22|290
1635713400000|2021-10-31 20:50:00|23610.74|23482.74|23615.85|23487.85|23640.64|23512.64|23604.16|23476.16|290
1635713700000|2021-10-31 20:55:00|23615.29|23487.29|23614.21|23486.21|23615.29|23487.29|23598.8|23470.8|284
1635714000000|2021-10-31 21:00:00|23614.55|23486.55|23635.38|23507.38|23635.48|23507.48|23603.9|23475.9|286
1635714300000|2021-10-31 21:05:00|23634.53|23506.53|23606.81|23478.81|23635.72|23507.72|23599.58|23471.58|283
1635714600000|2021-10-31 21:10:00|23606.83|23478.83|23624.31|23496.31|23625.22|23497.22|23605.35|23477.35|283
1635714900000|2021-10-31 21:15:00|23624.4|23496.4|23663.66|23535.66|23669.81|23541.81|23622.71|23494.71|282
1635715200000|2021-10-31 21:20:00|23663.42|23535.42|23665.98|23537.98|23667.13|23539.13|23648.66|23520.66|284
1635715500000|2021-10-31 21:25:00|23665.21|23537.21|23679.02|23551.02|23679.21|23551.21|23653.23|23525.23|292
1635715800000|2021-10-31 21:30:00|23679.35|23551.35|23756.2|23628.2|23756.69|23628.69|23679.21|23551.21|294
1635716100000|2021-10-31 21:35:00|23756.56|23628.56|23814.14|23686.14|23815.3|23687.3|23756.56|23628.56|288
1635716400000|2021-10-31 21:40:00|23813.59|23685.59|23817.5|23689.5|23817.5|23689.5|23767.64|23639.64|294
1635716700000|2021-10-31 21:45:00|23816.2|23688.2|23810.49|23682.49|23839.21|23711.21|23791.92|23663.92|299
1635717000000|2021-10-31 21:50:00|23810.47|23682.47|23817.45|23689.45|23818.95|23690.95|23787.23|23659.23|297
1635717300000|2021-10-31 21:55:00|23817.72|23689.72|23832.26|23704.26|23854.42|23726.42|23817.72|23689.72|289
1635717600000|2021-10-31 22:00:00|23833.62|23705.62|23811.21|23691.21|23860.12|23732.12|23803.33|23683.33|301
1635717900000|2021-10-31 22:05:00|23811.02|23691.02|23811.04|23691.04|23832.25|23712.25|23796.77|23676.77|298
1635718200000|2021-10-31 22:10:00|23810.66|23690.66|23785.66|23665.66|23824.1|23704.1|23781.35|23661.35|299
1635718500000|2021-10-31 22:15:00|23785.08|23665.08|23847.02|23727.02|23848.67|23728.67|23781.55|23661.55|294
1635718800000|2021-10-31 22:20:00|23847.13|23727.13|23837.87|23717.87|23852.08|23732.08|23835.17|23715.17|298
1635719100000|2021-10-31 22:25:00|23838.15|23718.15|23844.7|23724.7|23850.41|23730.41|23819.62|23699.62|295
1635719400000|2021-10-31 22:30:00|23843.11|23723.11|23818.76|23698.76|23851.7|23731.7|23818.76|23698.76|295
1635719700000|2021-10-31 22:35:00|23818.58|23698.58|23784.71|23664.71|23819.66|23699.66|23784.71|23664.71|296
1635720000000|2021-10-31 22:40:00|23785.46|23665.46|23791.06|23671.06|23791.33|23671.33|23772.59|23652.59|296
1635720300000|2021-10-31 22:45:00|23791.74|23671.74|23808.86|23688.86|23811.72|23691.72|23787.29|23667.29|290
1635720600000|2021-10-31 22:50:00|23809.03|23689.03|23796.48|23676.48|23816.4|23696.4|23795.65|23675.65|289
1635720900000|2021-10-31 22:55:00|23795.47|23675.47|23799.28|23679.28|23826.54|23706.54|23788.04|23668.04|296
1635721200000|2021-10-31 23:00:00|23799.37|23679.37|23827.34|23707.34|23838.1|23718.1|23799.25|23679.25|296
1635721500000|2021-10-31 23:05:00|23826.06|23706.06|23759.87|23639.87|23827.81|23707.81|23754.65|23634.65|298
1635721800000|2021-10-31 23:10:00|23759.79|23639.79|23769.32|23649.32|23798.24|23678.24|23757.19|23637.19|296
1635722100000|2021-10-31 23:15:00|23768.54|23648.54|23822.99|23702.99|23822.99|23702.99|23765.8|23645.8|296
1635722400000|2021-10-31 23:20:00|23822.83|23702.83|23867.94|23747.94|23867.94|23747.94|23822.83|23702.83|296
1635722700000|2021-10-31 23:25:00|23868.55|23748.55|23830.86|23710.86|23876.12|23756.12|23828.96|23708.96|295
1635723000000|2021-10-31 23:30:00|23831.17|23711.17|23802.65|23682.65|23850.25|23730.25|23777.21|23657.21|299
1635723300000|2021-10-31 23:35:00|23802.59|23682.59|23804.16|23684.16|23825.72|23705.72|23802.37|23682.37|295
1635723600000|2021-10-31 23:40:00|23805.16|23685.16|23814.12|23694.12|23828.52|23708.52|23805.16|23685.16|296
1635723900000|2021-10-31 23:45:00|23814.44|23694.44|23785.45|23665.45|23825.53|23705.53|23785.45|23665.45|281
1635724200000|2021-10-31 23:50:00|23785.22|23665.22|23772.9|23652.9|23789.08|23669.08|23760.88|23640.88|277
1635724500000|2021-10-31 23:55:00|23772.39|23652.39|23770.3|23650.3|23792.57|23672.57|23762.71|23642.71|288
1635724800000|2021-11-01 00:00:00|23770.69|23650.69|23723.93|23603.93|23792.29|23672.29|23711.26|23591.26|296
1635725100000|2021-11-01 00:05:00|23724.12|23604.12|23795.3|23675.3|23795.53|23675.53|23724.12|23604.12|289
1635725400000|2021-11-01 00:10:00|23795.45|23675.45|23857.03|23737.03|23863.52|23743.52|23795.45|23675.45|295
1635725700000|2021-11-01 00:15:00|23857.02|23737.02|23889.37|23769.37|23889.37|23769.37|23856.89|23736.89|294
1635726000000|2021-11-01 00:20:00|23889.67|23769.67|23873.38|23753.38|23897.42|23777.42|23860.76|23740.76|295
1635726300000|2021-11-01 00:25:00|23873.81|23753.81|23881.34|23761.34|23902.57|23782.57|23869.11|23749.11|294
1635726600000|2021-11-01 00:30:00|23881.23|23761.23|23877.4|23757.4|23910.56|23790.56|23877.4|23757.4|294
1635726900000|2021-11-01 00:35:00|23875.78|23755.78|23889.66|23769.66|23894.26|23774.26|23868.84|23748.84|294
1635727200000|2021-11-01 00:40:00|23889.32|23769.32|23825.3|23705.3|23889.71|23769.71|23825.03|23705.03|294
1635727500000|2021-11-01 00:45:00|23825.09|23705.09|23850.87|23730.87|23850.87|23730.87|23824.83|23704.83|295
1635727800000|2021-11-01 00:50:00|23851.32|23731.32|23914.84|23794.84|23922.56|23802.56|23851.06|23731.06|297
1635728100000|2021-11-01 00:55:00|23911.17|23791.17|23920.81|23800.81|23923.22|23803.22|23891.78|23771.78|290
1635728400000|2021-11-01 01:00:00|23921.1|23801.1|23945.53|23825.53|23952.46|23832.46|23914.7|23794.7|295
1635728700000|2021-11-01 01:05:00|23945.12|23825.12|23957.66|23837.66|23959.09|23839.09|23932.84|23812.84|289
1635729000000|2021-11-01 01:10:00|23958.09|23838.09|23936.79|23816.79|23958.09|23838.09|23929.49|23809.49|295
1635729300000|2021-11-01 01:15:00|23937.43|23817.43|23896.1|23776.1|23943.47|23823.47|23892.88|23772.88|290
1635729600000|2021-11-01 01:20:00|23896.12|23776.12|23888|23768|23901.85|23781.85|23888|23768|280
1635729900000|2021-11-01 01:25:00|23887.7|23767.7|23891.39|23771.39|23905.31|23785.31|23886.79|23766.79|283
1635730200000|2021-11-01 01:30:00|23891.9|23771.9|23849.33|23729.33|23895.84|23775.84|23845.07|23725.07|286
1635730500000|2021-11-01 01:35:00|23849.18|23729.18|23838.11|23718.11|23858.63|23738.63|23838.11|23718.11|284
1635730800000|2021-11-01 01:40:00|23838.21|23718.21|23802.77|23682.77|23840.72|23720.72|23800.71|23680.71|293
1635731100000|2021-11-01 01:45:00|23802.85|23682.85|23796.12|23676.12|23817.8|23697.8|23789.67|23669.67|283
1635731400000|2021-11-01 01:50:00|23796.65|23676.65|23778.37|23658.37|23808.96|23688.96|23765.7|23645.7|288
1635731700000|2021-11-01 01:55:00|23778.7|23658.7|23750.67|23630.67|23785.45|23665.45|23749.87|23629.87|293
1635732000000|2021-11-01 02:00:00|23750.71|23630.71|23784.38|23664.38|23784.38|23664.38|23732.14|23612.14|284
1635732300000|2021-11-01 02:05:00|23784.48|23664.48|23779.2|23659.2|23807.37|23687.37|23779.2|23659.2|292
1635732600000|2021-11-01 02:10:00|23779.06|23659.06|23755.18|23635.18|23785.44|23665.44|23748.04|23628.04|290
1635732900000|2021-11-01 02:15:00|23755.39|23635.39|23547.43|23427.43|23781.36|23661.36|23521.56|23401.56|298
1635733200000|2021-11-01 02:20:00|23546.73|23426.73|23358.86|23238.86|23578.08|23458.08|23355.27|23235.27|299
1635733500000|2021-11-01 02:25:00|23361.21|23241.21|23340.04|23220.04|23426.77|23306.77|23316.66|23196.66|298
1635733800000|2021-11-01 02:30:00|23339.81|23219.81|23391.95|23271.95|23442.33|23322.33|23258.03|23138.03|298
1635734100000|2021-11-01 02:35:00|23390.64|23270.64|23429.22|23309.22|23429.22|23309.22|23379.29|23259.29|300
1635734400000|2021-11-01 02:40:00|23429.87|23309.87|23416.17|23296.17|23480.02|23360.02|23414.43|23294.43|299
1635734700000|2021-11-01 02:45:00|23415.48|23295.48|23430.67|23310.67|23437.99|23317.99|23402.19|23282.19|298
1635735000000|2021-11-01 02:50:00|23430.66|23310.66|23467.34|23347.34|23474.23|23354.23|23428.35|23308.35|295
1635735300000|2021-11-01 02:55:00|23468.24|23348.24|23478.46|23358.46|23492.24|23372.24|23459.14|23339.14|286
1635735600000|2021-11-01 03:00:00|23479.58|23359.58|23419.94|23299.94|23481.53|23361.53|23414.1|23294.1|291
1635735900000|2021-11-01 03:05:00|23421.18|23301.18|23455.35|23335.35|23491.11|23371.11|23420.99|23300.99|297
1635736200000|2021-11-01 03:10:00|23455.91|23335.91|23426.72|23306.72|23460.84|23340.84|23407.64|23287.64|297
1635736500000|2021-11-01 03:15:00|23423.97|23303.97|23402.23|23282.23|23423.97|23303.97|23386.1|23266.1|297
1635736800000|2021-11-01 03:20:00|23402.19|23282.19|23399.79|23279.79|23423.32|23303.32|23387.54|23267.54|289
1635737100000|2021-11-01 03:25:00|23399.47|23279.47|23407.93|23287.93|23415.1|23295.1|23367.45|23247.45|291
1635737400000|2021-11-01 03:30:00|23408.18|23288.18|23411.75|23291.75|23443.65|23323.65|23407.21|23287.21|291
1635737700000|2021-11-01 03:35:00|23411.28|23291.28|23429.42|23309.42|23463.49|23343.49|23406.92|23286.92|290
1635738000000|2021-11-01 03:40:00|23429.12|23309.12|23401.42|23281.42|23429.12|23309.12|23399.04|23279.04|289
1635738300000|2021-11-01 03:45:00|23399.9|23279.9|23335.49|23215.49|23401.92|23281.92|23333.18|23213.18|290
1635738600000|2021-11-01 03:50:00|23336.07|23216.07|23312.12|23192.12|23341.24|23221.24|23273.64|23153.64|296
1635738900000|2021-11-01 03:55:00|23311.71|23191.71|23237.69|23117.69|23311.73|23191.73|23217.23|23097.23|297
1635739200000|2021-11-01 04:00:00|23238.78|23118.78|23131.96|23011.96|23238.78|23118.78|23080.89|22960.89|298
1635739500000|2021-11-01 04:05:00|23131.55|23011.55|23137.62|23017.62|23147.47|23027.47|23102.77|22982.77|297
1635739800000|2021-11-01 04:10:00|23141.27|23021.27|23267.51|23147.51|23280.15|23160.15|23141.27|23021.27|297
1635740100000|2021-11-01 04:15:00|23267.61|23147.61|23308.12|23188.12|23308.12|23188.12|23267.61|23147.61|296
1635740400000|2021-11-01 04:20:00|23308.05|23188.05|23355.18|23235.18|23355.18|23235.18|23307.18|23187.18|295
1635740700000|2021-11-01 04:25:00|23356.81|23236.81|23351.35|23231.35|23373.39|23253.39|23343.8|23223.8|291
1635741000000|2021-11-01 04:30:00|23351.16|23231.16|23464.4|23344.4|23482|23362|23350.1|23230.1|294
1635741300000|2021-11-01 04:35:00|23463.97|23343.97|23436.85|23316.85|23473.87|23353.87|23429.55|23309.55|288
1635741600000|2021-11-01 04:40:00|23437.53|23317.53|23478.44|23358.44|23478.76|23358.76|23437.53|23317.53|295
1635741900000|2021-11-01 04:45:00|23478.68|23358.68|23438.92|23318.92|23483.92|23363.92|23438.9|23318.9|296
1635742200000|2021-11-01 04:50:00|23439.13|23319.13|23437.58|23317.58|23449.69|23329.69|23411.34|23291.34|287
1635742500000|2021-11-01 04:55:00|23438.92|23318.92|23423.58|23303.58|23445.01|23325.01|23423.58|23303.58|285
1635742800000|2021-11-01 05:00:00|23422.6|23302.6|23412.31|23292.31|23439.14|23319.14|23398.44|23278.44|293
1635743100000|2021-11-01 05:05:00|23412.8|23292.8|23429.16|23309.16|23429.16|23309.16|23398.35|23278.35|294
1635743400000|2021-11-01 05:10:00|23428.9|23308.9|23479.21|23359.21|23496.04|23376.04|23420.16|23300.16|294
1635743700000|2021-11-01 05:15:00|23478.45|23358.45|23479.99|23359.99|23479.99|23359.99|23450.47|23330.47|284
1635744000000|2021-11-01 05:20:00|23480.35|23360.35|23518.34|23398.34|23519.6|23399.6|23480.35|23360.35|283
1635744300000|2021-11-01 05:25:00|23518.11|23398.11|23476.19|23356.19|23519.7|23399.7|23473.34|23353.34|282
1635744600000|2021-11-01 05:30:00|23476.53|23356.53|23511.1|23391.1|23512.14|23392.14|23475.9|23355.9|293
1635744900000|2021-11-01 05:35:00|23510.64|23390.64|23504.75|23384.75|23524.28|23404.28|23498.79|23378.79|290
1635745200000|2021-11-01 05:40:00|23503.48|23383.48|23520.06|23400.06|23520.83|23400.83|23494.86|23374.86|272
1635745500000|2021-11-01 05:45:00|23521.3|23401.3|23493.88|23373.88|23527.53|23407.53|23490.92|23370.92|277
1635745800000|2021-11-01 05:50:00|23493.64|23373.64|23447.1|23327.1|23495.17|23375.17|23447.1|23327.1|293
1635746100000|2021-11-01 05:55:00|23447.36|23327.36|23429.48|23309.48|23447.5|23327.5|23409.24|23289.24|291
1635746400000|2021-11-01 06:00:00|23428.65|23308.65|23404.5|23284.5|23428.65|23308.65|23394.3|23274.3|292
1635746700000|2021-11-01 06:05:00|23404.27|23284.27|23372.38|23252.38|23406.53|23286.53|23372.38|23252.38|279
1635747000000|2021-11-01 06:10:00|23371.35|23251.35|23348.36|23228.36|23371.35|23251.35|23337.86|23217.86|281
1635747300000|2021-11-01 06:15:00|23348.29|23228.29|23318.62|23198.62|23348.29|23228.29|23304.35|23184.35|287
1635747600000|2021-11-01 06:20:00|23318.92|23198.92|23386.52|23266.52|23386.89|23266.89|23315.85|23195.85|289
1635747900000|2021-11-01 06:25:00|23386.37|23266.37|23453.23|23333.23|23453.23|23333.23|23381.67|23261.67|279
1635748200000|2021-11-01 06:30:00|23452.89|23332.89|23497.79|23377.79|23501.57|23381.57|23452.38|23332.38|287
1635748500000|2021-11-01 06:35:00|23497.45|23377.45|23539.42|23419.42|23539.42|23419.42|23481.51|23361.51|290
1635748800000|2021-11-01 06:40:00|23539.43|23419.43|23549.2|23429.2|23569.46|23449.46|23535.6|23415.6|290
1635749100000|2021-11-01 06:45:00|23548.98|23428.98|23509.69|23389.69|23548.98|23428.98|23508.51|23388.51|285
1635749400000|2021-11-01 06:50:00|23509.25|23389.25|23475.69|23355.69|23509.25|23389.25|23470.93|23350.93|286
1635749700000|2021-11-01 06:55:00|23476.21|23356.21|23497.56|23377.56|23497.77|23377.77|23471.61|23351.61|284
1635750000000|2021-11-01 07:00:00|23498.71|23378.71|23674.91|23554.91|23677.81|23557.81|23498.56|23378.56|300
1635750300000|2021-11-01 07:05:00|23675.07|23555.07|23740.27|23620.27|23763.37|23643.37|23673.54|23553.54|297
1635750600000|2021-11-01 07:10:00|23740.89|23620.89|23861.26|23741.26|23861.26|23741.26|23734.98|23614.98|298
1635750900000|2021-11-01 07:15:00|23862.77|23742.77|23913.55|23793.55|23927.52|23807.52|23846.45|23726.45|299
1635751200000|2021-11-01 07:20:00|23912.76|23792.76|23868.14|23748.14|23912.85|23792.85|23837.83|23717.83|293
1635751500000|2021-11-01 07:25:00|23868.45|23748.45|23833.65|23713.65|23888.42|23768.42|23814.58|23694.58|295
1635751800000|2021-11-01 07:30:00|23833.9|23713.9|23831.77|23711.77|23856.96|23736.96|23809.95|23689.95|290
1635752100000|2021-11-01 07:35:00|23831.69|23711.69|23837.17|23717.17|23858.95|23738.95|23830.42|23710.42|298
1635752400000|2021-11-01 07:40:00|23835.76|23715.76|23830.2|23710.2|23850.65|23730.65|23826.24|23706.24|295
1635752700000|2021-11-01 07:45:00|23830.25|23710.25|23862.81|23742.81|23870.72|23750.72|23827.35|23707.35|297
1635753000000|2021-11-01 07:50:00|23862.8|23742.8|23887.51|23767.51|23887.52|23767.52|23860.67|23740.67|298
1635753300000|2021-11-01 07:55:00|23888.04|23768.04|23908.26|23788.26|23908.26|23788.26|23875.19|23755.19|287
1635753600000|2021-11-01 08:00:00|23908.19|23788.19|23926.91|23806.91|23946.66|23826.66|23907.71|23787.71|298
1635753900000|2021-11-01 08:05:00|23926.79|23806.79|23941.11|23821.11|23955.14|23835.14|23912.58|23792.58|297
1635754200000|2021-11-01 08:10:00|23941.09|23821.09|23935.73|23815.73|23949.45|23829.45|23929.81|23809.81|292
1635754500000|2021-11-01 08:15:00|23935.9|23815.9|23937.88|23817.88|23958.96|23838.96|23933.43|23813.43|296
1635754800000|2021-11-01 08:20:00|23937.06|23817.06|23990.85|23870.85|23996.27|23876.27|23934.8|23814.8|297
1635755100000|2021-11-01 08:25:00|23990.75|23870.75|23958.52|23838.52|23990.75|23870.75|23958.25|23838.25|294
1635755400000|2021-11-01 08:30:00|23958.34|23838.34|23971.96|23851.96|23990.77|23870.77|23954.82|23834.82|295
1635755700000|2021-11-01 08:35:00|23969.94|23849.94|23938.98|23818.98|23984.02|23864.02|23938.73|23818.73|295
1635756000000|2021-11-01 08:40:00|23938.61|23818.61|23875.86|23755.86|23947.65|23827.65|23859.23|23739.23|293
1635756300000|2021-11-01 08:45:00|23876.64|23756.64|23862.78|23742.78|23888.34|23768.34|23836.61|23716.61|298
1635756600000|2021-11-01 08:50:00|23863.61|23743.61|23873.9|23753.9|23886.11|23766.11|23856.73|23736.73|292
1635756900000|2021-11-01 08:55:00|23876.05|23756.05|23874.38|23754.38|23885.47|23765.47|23857.51|23737.51|293
1635757200000|2021-11-01 09:00:00|23874.35|23754.35|23943.88|23823.88|23944.57|23824.57|23873.21|23753.21|296
1635757500000|2021-11-01 09:05:00|23943.29|23823.29|23991.19|23871.19|23991.58|23871.58|23943.28|23823.28|296
1635757800000|2021-11-01 09:10:00|23991.16|23871.16|24039.66|23919.66|24039.96|23919.96|23989.82|23869.82|295
1635758100000|2021-11-01 09:15:00|24039.62|23919.62|24056.1|23936.1|24091.35|23971.35|24031.38|23911.38|296
1635758400000|2021-11-01 09:20:00|24054.79|23934.79|24032.81|23912.81|24058.96|23938.96|24032.75|23912.75|295
1635758700000|2021-11-01 09:25:00|24033.57|23913.57|24005.55|23885.55|24039.32|23919.32|23984.65|23864.65|291
1635759000000|2021-11-01 09:30:00|24005.05|23885.05|24077.67|23957.67|24078.32|23958.32|24004.57|23884.57|291
1635759300000|2021-11-01 09:35:00|24077.64|23957.64|24077.1|23957.1|24080.03|23960.03|24045.63|23925.63|297
1635759600000|2021-11-01 09:40:00|24075.96|23955.96|24089.55|23969.55|24119.99|23999.99|24052.47|23932.47|300
1635759900000|2021-11-01 09:45:00|24091.22|23971.22|24070.77|23950.77|24097.44|23977.44|24058.05|23938.05|294
1635760200000|2021-11-01 09:50:00|24070.52|23950.52|24055.65|23935.65|24074.51|23954.51|24039.78|23919.78|291
1635760500000|2021-11-01 09:55:00|24053.99|23933.99|24017.39|23897.39|24053.99|23933.99|24017.39|23897.39|297
1635760800000|2021-11-01 10:00:00|24018.03|23898.03|24068.92|23948.92|24069.55|23949.55|24013.79|23893.79|291
1635761100000|2021-11-01 10:05:00|24068.68|23948.68|24076.31|23956.31|24091.27|23971.27|24063.58|23943.58|296
1635761400000|2021-11-01 10:10:00|24075.22|23955.22|24087.65|23967.65|24096.54|23976.54|24071.38|23951.38|296
1635761700000|2021-11-01 10:15:00|24087.67|23967.67|24016.4|23896.4|24089.3|23969.3|24016.08|23896.08|295
1635762000000|2021-11-01 10:20:00|24016.57|23896.57|24044.92|23924.92|24064.04|23944.04|24016.57|23896.57|296
1635762300000|2021-11-01 10:25:00|24044.78|23924.78|24034.39|23914.39|24057.1|23937.1|24003.49|23883.49|298
1635762600000|2021-11-01 10:30:00|24034.26|23914.26|24073.23|23953.23|24073.78|23953.78|24033.95|23913.95|296
1635762900000|2021-11-01 10:35:00|24073.43|23953.43|24078.53|23958.53|24089.75|23969.75|24064.47|23944.47|291
1635763200000|2021-11-01 10:40:00|24079.57|23959.57|24055.64|23935.64|24091.96|23971.96|24054.65|23934.65|289
1635763500000|2021-11-01 10:45:00|24055.7|23935.7|24045.35|23925.35|24070.86|23950.86|24031.84|23911.84|295
1635763800000|2021-11-01 10:50:00|24045.08|23925.08|24042.8|23922.8|24061.84|23941.84|24026.26|23906.26|295
1635764100000|2021-11-01 10:55:00|24042.58|23922.58|24081.17|23961.17|24082.91|23962.91|24041.57|23921.57|293
1635764400000|2021-11-01 11:00:00|24080.78|23960.78|24105.37|23985.37|24120.08|24000.08|24073.65|23953.65|298
1635764700000|2021-11-01 11:05:00|24105.84|23985.84|24143.35|24023.35|24150|24030|24085.21|23965.21|294
1635765000000|2021-11-01 11:10:00|24142.34|24022.34|24119.69|23999.69|24143.05|24023.05|24109.7|23989.7|296
1635765300000|2021-11-01 11:15:00|24119.58|23999.58|24130.22|24010.22|24136.28|24016.28|24096.59|23976.59|299
1635765600000|2021-11-01 11:20:00|24130.89|24010.89|24100.38|23980.38|24130.89|24010.89|24078.51|23958.51|292
1635765900000|2021-11-01 11:25:00|24095.54|23975.54|24120.63|24000.63|24121.68|24001.68|24086.69|23966.69|296
1635766200000|2021-11-01 11:30:00|24119.02|23999.02|24122.5|24002.5|24129.98|24009.98|24090.75|23970.75|294
1635766500000|2021-11-01 11:35:00|24120.28|24000.28|24072.31|23952.31|24120.28|24000.28|24070.19|23950.19|289
1635766800000|2021-11-01 11:40:00|24072.53|23952.53|24011.51|23891.51|24083.94|23963.94|23991.23|23871.23|295
1635767100000|2021-11-01 11:45:00|24011.8|23891.8|23990.55|23870.55|24037.65|23917.65|23990.53|23870.53|296
1635767400000|2021-11-01 11:50:00|23989.97|23869.97|23981.09|23861.09|23991.53|23871.53|23969.48|23849.48|296
1635767700000|2021-11-01 11:55:00|23981.49|23861.49|23963.69|23843.69|23993.22|23873.22|23937.83|23817.83|295
1635768000000|2021-11-01 12:00:00|23963.4|23843.4|24074.11|23954.11|24078.55|23958.55|23961.14|23841.14|295
1635768300000|2021-11-01 12:05:00|24073.1|23953.1|24084.31|23964.31|24093.15|23973.15|24049.79|23929.79|298
1635768600000|2021-11-01 12:10:00|24088.42|23968.42|24126.02|24006.02|24142.66|24022.66|24088.13|23968.13|297
1635768900000|2021-11-01 12:15:00|24124.84|24004.84|24070.46|23950.46|24124.84|24004.84|24069.96|23949.96|296
1635769200000|2021-11-01 12:20:00|24070.34|23950.34|24027.96|23907.96|24081.16|23961.16|24027.74|23907.74|296
1635769500000|2021-11-01 12:25:00|24029.18|23909.18|23992.07|23872.07|24043.73|23923.73|23992.07|23872.07|300
1635769800000|2021-11-01 12:30:00|23991.95|23871.95|23979.91|23859.91|24010.08|23890.08|23951.46|23831.46|299
1635770100000|2021-11-01 12:35:00|23981.32|23861.32|23985.5|23865.5|23997.36|23877.36|23955.51|23835.51|297
1635770400000|2021-11-01 12:40:00|23985.54|23865.54|23979.67|23859.67|23992.37|23872.37|23965.82|23845.82|296
1635770700000|2021-11-01 12:45:00|23979.59|23859.59|24025.71|23905.71|24029.84|23909.84|23966.65|23846.65|300
1635771000000|2021-11-01 12:50:00|24024.54|23904.54|24044.46|23924.46|24046.24|23926.24|24008.07|23888.07|294
1635771300000|2021-11-01 12:55:00|24044.44|23924.44|24021.86|23901.86|24044.44|23924.44|24005.2|23885.2|295
1635771600000|2021-11-01 13:00:00|24021.99|23901.99|23979.98|23859.98|24042.2|23922.2|23979.98|23859.98|300
1635771900000|2021-11-01 13:05:00|23980.56|23860.56|23984.27|23864.27|23994.13|23874.13|23976.79|23856.79|296
1635772200000|2021-11-01 13:10:00|23983.22|23863.22|23999.33|23879.33|24001.92|23881.92|23969.02|23849.02|299
1635772500000|2021-11-01 13:15:00|23999|23879|24018.97|23898.97|24021.12|23901.12|23994.8|23874.8|290
1635772800000|2021-11-01 13:20:00|24019.78|23899.78|24022.69|23902.69|24043.45|23923.45|23998.38|23878.38|293
1635773100000|2021-11-01 13:25:00|24022.04|23902.04|24051.49|23931.49|24052.94|23932.94|24021.13|23901.13|287
1635773400000|2021-11-01 13:30:00|24052.32|23932.32|24103.19|23983.19|24109.12|23989.12|24045.88|23925.88|294
1635773700000|2021-11-01 13:35:00|24103.3|23983.3|24141.47|24021.47|24141.55|24021.55|24072.12|23952.12|296
1635774000000|2021-11-01 13:40:00|24141.05|24021.05|24167.92|24047.92|24168.73|24048.73|24112.96|23992.96|299
1635774300000|2021-11-01 13:45:00|24167.48|24047.48|24138.41|24018.41|24201.9|24081.9|24136.91|24016.91|299
1635774600000|2021-11-01 13:50:00|24136.69|24016.69|24218.36|24098.36|24219.38|24099.38|24120|24000|298
1635774900000|2021-11-01 13:55:00|24219.63|24099.63|24242.09|24122.09|24243.44|24123.44|24207.98|24087.98|296
1635775200000|2021-11-01 14:00:00|24242.36|24122.36|24157.5|24037.5|24250.75|24130.75|24157.06|24037.06|298
1635775500000|2021-11-01 14:05:00|24160.1|24040.1|24182.51|24062.51|24185.35|24065.35|24160.1|24040.1|299
1635775800000|2021-11-01 14:10:00|24183.67|24063.67|24178.24|24058.24|24203.01|24083.01|24177.46|24057.46|298
1635776100000|2021-11-01 14:15:00|24178.08|24058.08|24209.25|24089.25|24223.83|24103.83|24171.6|24051.6|298
1635776400000|2021-11-01 14:20:00|24208.24|24088.24|24201.2|24081.2|24237.99|24117.99|24194.53|24074.53|299
1635776700000|2021-11-01 14:25:00|24201.26|24081.26|24193.37|24073.37|24201.48|24081.48|24169.04|24049.04|300
1635777000000|2021-11-01 14:30:00|24192.8|24072.8|24168.59|24048.59|24206.26|24086.26|24138.41|24018.41|296
1635777300000|2021-11-01 14:35:00|24168.27|24048.27|24128.27|24008.27|24168.37|24048.37|24121.39|24001.39|299
1635777600000|2021-11-01 14:40:00|24129.75|24009.75|24116.86|23996.86|24138.86|24018.86|24115.51|23995.51|295
1635777900000|2021-11-01 14:45:00|24116.63|23996.63|24138.38|24018.38|24140.56|24020.56|24100.37|23980.37|297
1635778200000|2021-11-01 14:50:00|24138.69|24018.69|24070.18|23950.18|24140.24|24020.24|24067.88|23947.88|297
1635778500000|2021-11-01 14:55:00|24070.09|23950.09|24040.88|23920.88|24070.09|23950.09|23991.41|23871.41|297
1635778800000|2021-11-01 15:00:00|24040.16|23920.16|24058.26|23938.26|24101.95|23981.95|24038.72|23918.72|296
1635779100000|2021-11-01 15:05:00|24057.39|23937.39|24055.87|23935.87|24083.27|23963.27|24053.21|23933.21|291
1635779400000|2021-11-01 15:10:00|24056.29|23936.29|24073.29|23953.29|24089.24|23969.24|24045.32|23925.32|296
1635779700000|2021-11-01 15:15:00|24072.87|23952.87|24131.84|24011.84|24131.84|24011.84|24072.87|23952.87|295
1635780000000|2021-11-01 15:20:00|24131.63|24011.63|24137.69|24017.69|24156.68|24036.68|24128.27|24008.27|300
1635780300000|2021-11-01 15:25:00|24135.55|24015.55|24121.34|24001.34|24137.85|24017.85|24101.93|23981.93|295
1635780600000|2021-11-01 15:30:00|24121.74|24001.74|24166.29|24046.29|24172.06|24052.06|24117.12|23997.12|298
1635780900000|2021-11-01 15:35:00|24164.34|24044.34|24193.77|24073.77|24198.84|24078.84|24162.53|24042.53|300
1635781200000|2021-11-01 15:40:00|24193.52|24073.52|24207.85|24087.85|24218.63|24098.63|24193.52|24073.52|295
1635781500000|2021-11-01 15:45:00|24206.95|24086.95|24146.34|24026.34|24212.14|24092.14|24142.47|24022.47|297
1635781800000|2021-11-01 15:50:00|24146.07|24026.07|24133.5|24013.5|24146.15|24026.15|24119.14|23999.14|298
1635782100000|2021-11-01 15:55:00|24133.6|24013.6|24186.48|24066.48|24186.48|24066.48|24133.6|24013.6|298
1635782400000|2021-11-01 16:00:00|24187.34|24067.34|24181.11|24061.11|24226.53|24106.53|24165.93|24045.93|298
1635782700000|2021-11-01 16:05:00|24179.91|24059.91|24123.75|24003.75|24183.62|24063.62|24115.78|23995.78|296
1635783000000|2021-11-01 16:10:00|24123.87|24003.87|24098.73|23978.73|24125.14|24005.14|24082.94|23962.94|297
1635783300000|2021-11-01 16:15:00|24098.93|23978.93|24155.84|24035.84|24168.45|24048.45|24098.93|23978.93|298
1635783600000|2021-11-01 16:20:00|24154.77|24034.77|24200.13|24080.13|24227.42|24107.42|24154.77|24034.77|299
1635783900000|2021-11-01 16:25:00|24200.03|24080.03|24140.03|24020.03|24200.63|24080.63|24134.74|24014.74|293
1635784200000|2021-11-01 16:30:00|24139.62|24019.62|24082.31|23962.31|24181.88|24061.88|24081.46|23961.46|300
1635784500000|2021-11-01 16:35:00|24082.27|23962.27|24066.94|23946.94|24082.87|23962.87|24034.62|23914.62|299
1635784800000|2021-11-01 16:40:00|24067.71|23947.71|24116.96|23996.96|24154.97|24034.97|24066.39|23946.39|296
1635785100000|2021-11-01 16:45:00|24114.54|23994.54|24052.2|23932.2|24122.3|24002.3|24051.87|23931.87|298
1635785400000|2021-11-01 16:50:00|24051.28|23931.28|24070.21|23950.21|24070.4|23950.4|24031.25|23911.25|298
1635785700000|2021-11-01 16:55:00|24069.06|23949.06|24027.82|23907.82|24087.91|23967.91|24023.96|23903.96|298
1635786000000|2021-11-01 17:00:00|24029.1|23909.1|23996.18|23876.18|24062.14|23942.14|23994.7|23874.7|298
1635786300000|2021-11-01 17:05:00|23995.28|23875.28|23967.05|23847.05|24011.41|23891.41|23936.47|23816.47|300
1635786600000|2021-11-01 17:10:00|23966.98|23846.98|23918.28|23798.28|23967.02|23847.02|23901.56|23781.56|297
1635786900000|2021-11-01 17:15:00|23917.96|23797.96|23995.63|23875.63|23996.18|23876.18|23912.12|23792.12|296
1635787200000|2021-11-01 17:20:00|23996.48|23876.48|24004.65|23884.65|24026.87|23906.87|23994.09|23874.09|296
1635787500000|2021-11-01 17:25:00|24003.82|23883.82|23961.56|23841.56|24011.35|23891.35|23960.6|23840.6|300
1635787800000|2021-11-01 17:30:00|23960.79|23840.79|23948.53|23828.53|23989.4|23869.4|23948.53|23828.53|300
1635788100000|2021-11-01 17:35:00|23947.51|23827.51|23988.78|23868.78|24005.95|23885.95|23943.86|23823.86|297
1635788400000|2021-11-01 17:40:00|23988.8|23868.8|23951.23|23831.23|23991.44|23871.44|23951.23|23831.23|296
1635788700000|2021-11-01 17:45:00|23952|23832|24003.27|23883.27|24014.61|23894.61|23952|23832|296
1635789000000|2021-11-01 17:50:00|24002.76|23882.76|23968.91|23848.91|24012.07|23892.07|23968.91|23848.91|296
1635789300000|2021-11-01 17:55:00|23968.87|23848.87|23964.15|23844.15|23975.53|23855.53|23956.57|23836.57|295
1635789600000|2021-11-01 18:00:00|23964.82|23844.82|23903.83|23783.83|23964.82|23844.82|23903.23|23783.23|297
1635789900000|2021-11-01 18:05:00|23902.92|23782.92|23865.26|23745.26|23902.92|23782.92|23840.83|23720.83|297
1635790200000|2021-11-01 18:10:00|23864.83|23744.83|23946.54|23826.54|23947.39|23827.39|23864.74|23744.74|298
1635790500000|2021-11-01 18:15:00|23947.09|23827.09|23878.96|23758.96|23947.52|23827.52|23860.18|23740.18|297
1635790800000|2021-11-01 18:20:00|23879.51|23759.51|23870.43|23750.43|23893.79|23773.79|23870.43|23750.43|296
1635791100000|2021-11-01 18:25:00|23870.59|23750.59|23911.33|23791.33|23911.33|23791.33|23870.18|23750.18|292
1635791400000|2021-11-01 18:30:00|23910.66|23790.66|23881.14|23761.14|23933.77|23813.77|23881.14|23761.14|294
1635791700000|2021-11-01 18:35:00|23879.84|23759.84|23901.61|23781.61|23903.5|23783.5|23868.96|23748.96|295
1635792000000|2021-11-01 18:40:00|23901.59|23781.59|23964.59|23844.59|23971.72|23851.72|23900.73|23780.73|295
1635792300000|2021-11-01 18:45:00|23963.84|23843.84|23962.86|23842.86|23970.3|23850.3|23941.06|23821.06|295
1635792600000|2021-11-01 18:50:00|23962.57|23842.57|23936.38|23816.38|23965.94|23845.94|23927.39|23807.39|298
1635792900000|2021-11-01 18:55:00|23937.21|23817.21|23941.82|23821.82|23944.05|23824.05|23919.33|23799.33|294
1635793200000|2021-11-01 19:00:00|23941.86|23821.86|24000.83|23880.83|24001.18|23881.18|23871.94|23751.94|300
1635793500000|2021-11-01 19:05:00|24001.11|23881.11|24098.16|23978.16|24126.84|24006.84|24001.11|23881.11|299
1635793800000|2021-11-01 19:10:00|24098.75|23978.75|24068.76|23948.76|24101.14|23981.14|24045.53|23925.53|295
1635794100000|2021-11-01 19:15:00|24069.15|23949.15|24113.43|23993.43|24113.43|23993.43|24066.96|23946.96|297
1635794400000|2021-11-01 19:20:00|24112.77|23992.77|24159.04|24039.04|24163.45|24043.45|24097.7|23977.7|297
1635794700000|2021-11-01 19:25:00|24159|24039|24164.54|24044.54|24180.71|24060.71|24155.34|24035.34|299
1635795000000|2021-11-01 19:30:00|24164.17|24044.17|24126.76|24006.76|24165.53|24045.53|24126.76|24006.76|295
1635795300000|2021-11-01 19:35:00|24125.62|24005.62|24120.41|24000.41|24135.79|24015.79|24120.41|24000.41|294
1635795600000|2021-11-01 19:40:00|24119.66|23999.66|24144.04|24024.04|24149.72|24029.72|24088.03|23968.03|300
1635795900000|2021-11-01 19:45:00|24142.82|24022.82|24156.37|24036.37|24160.6|24040.6|24113.4|23993.4|298
1635796200000|2021-11-01 19:50:00|24155.93|24035.93|24172.68|24052.68|24172.68|24052.68|24142.73|24022.73|290
1635796500000|2021-11-01 19:55:00|24172.82|24052.82|24256.12|24136.12|24256.12|24136.12|24172.82|24052.82|298
1635796800000|2021-11-01 20:00:00|24257.46|24137.46|24200.74|24080.74|24264.05|24144.05|24181.28|24061.28|299
1635797100000|2021-11-01 20:05:00|24199.39|24079.39|24150.03|24030.03|24205.94|24085.94|24139.03|24019.03|298
1635797400000|2021-11-01 20:10:00|24150.31|24030.31|24198.58|24078.58|24206.99|24086.99|24150|24030|296
1635797700000|2021-11-01 20:15:00|24198.18|24078.18|24135.75|24015.75|24202.73|24082.73|24135.75|24015.75|294
1635798000000|2021-11-01 20:20:00|24135.54|24015.54|24154.57|24034.57|24158.15|24038.15|24133.6|24013.6|295
1635798300000|2021-11-01 20:25:00|24155.02|24035.02|24143.29|24023.29|24155.02|24035.02|24134.66|24014.66|296
1635798600000|2021-11-01 20:30:00|24142.78|24022.78|24079.78|23959.78|24144.68|24024.68|24058.07|23938.07|297
1635798900000|2021-11-01 20:35:00|24079.14|23959.14|24104.83|23984.83|24109.24|23989.24|24037.42|23917.42|298
1635799200000|2021-11-01 20:40:00|24104.09|23984.09|24121.96|24001.96|24126.79|24006.79|24087.32|23967.32|298
1635799500000|2021-11-01 20:45:00|24121.14|24001.14|24124.1|24004.1|24164.49|24044.49|24119.76|23999.76|299
1635799800000|2021-11-01 20:50:00|24121.87|24001.87|24094.36|23974.36|24124.97|24004.97|24080.19|23960.19|299
1635800100000|2021-11-01 20:55:00|24095.92|23975.92|24103.04|23983.04|24120.11|24000.11|24063.43|23943.43|298
1635800400000|2021-11-01 21:00:00|24106.21|23986.21|24029.86|23909.86|24112.49|23992.49|24028.98|23908.98|297
1635800700000|2021-11-01 21:05:00|24029.94|23909.94|24042.27|23922.27|24043.86|23923.86|23993.69|23873.69|298
1635801000000|2021-11-01 21:10:00|24042.24|23922.24|24017.42|23897.42|24044.71|23924.71|23983.48|23863.48|297
1635801300000|2021-11-01 21:15:00|24016.94|23896.94|24042.16|23922.16|24078.24|23958.24|24016.55|23896.55|297
1635801600000|2021-11-01 21:20:00|24042.25|23922.25|24073.89|23953.89|24079.12|23959.12|24031.54|23911.54|295
1635801900000|2021-11-01 21:25:00|24073.39|23953.39|24066.6|23946.6|24097.27|23977.27|24065.46|23945.46|293
1635802200000|2021-11-01 21:30:00|24066.37|23946.37|24040.45|23920.45|24070.7|23950.7|24040.25|23920.25|294
1635802500000|2021-11-01 21:35:00|24040.29|23920.29|24031.09|23911.09|24040.4|23920.4|24003.15|23883.15|293
1635802800000|2021-11-01 21:40:00|24031.13|23911.13|24078.93|23958.93|24088.05|23968.05|24030.96|23910.96|296
1635803100000|2021-11-01 21:45:00|24080.49|23960.49|24096.23|23976.23|24111.06|23991.06|24078.75|23958.75|299
1635803400000|2021-11-01 21:50:00|24096.26|23976.26|24123.91|24003.91|24127.37|24007.37|24094.16|23974.16|293
1635803700000|2021-11-01 21:55:00|24124.49|24004.49|24094.47|23974.47|24124.49|24004.49|24093.17|23973.17|288
1635804000000|2021-11-01 22:00:00|24095.46|23975.46|24128.94|24008.94|24138.36|24018.36|24090.58|23970.58|298
1635804300000|2021-11-01 22:05:00|24128.58|24008.58|24139.11|24019.11|24144.83|24024.83|24123.59|24003.59|295
1635804600000|2021-11-01 22:10:00|24138.97|24018.97|24139.76|24019.76|24153.41|24033.41|24127.15|24007.15|296
1635804900000|2021-11-01 22:15:00|24140.92|24020.92|24141.08|24021.08|24162.57|24042.57|24122.93|24002.93|299
1635805200000|2021-11-01 22:20:00|24142.68|24022.68|24165.97|24045.97|24169.96|24049.96|24132.47|24012.47|298
1635805500000|2021-11-01 22:25:00|24166.58|24046.58|24165.19|24045.19|24179.09|24059.09|24157.67|24037.67|299
1635805800000|2021-11-01 22:30:00|24165.95|24045.95|24194.67|24074.67|24197.35|24077.35|24158.04|24038.04|294
1635806100000|2021-11-01 22:35:00|24194.94|24074.94|24200.66|24080.66|24222.15|24102.15|24194.94|24074.94|296
1635806400000|2021-11-01 22:40:00|24200.69|24080.69|24217.53|24097.53|24218.6|24098.6|24191.03|24071.03|294
1635806700000|2021-11-01 22:45:00|24216.4|24096.4|24172.32|24052.32|24219.88|24099.88|24165.95|24045.95|288
1635807000000|2021-11-01 22:50:00|24171.59|24051.59|24178.62|24058.62|24183.47|24063.47|24168.44|24048.44|297
1635807300000|2021-11-01 22:55:00|24177.97|24057.97|24134.92|24014.92|24177.97|24057.97|24133.23|24013.23|294
1635807600000|2021-11-01 23:00:00|24135.12|24015.12|24174.16|24054.16|24185.02|24065.02|24134.74|24014.74|295
1635807900000|2021-11-01 23:05:00|24174.34|24054.34|24209.92|24089.92|24210.44|24090.44|24174.34|24054.34|294
1635808200000|2021-11-01 23:10:00|24210.24|24090.24|24223.24|24103.24|24231.91|24111.91|24207.01|24087.01|285
1635808500000|2021-11-01 23:15:00|24223.12|24103.12|24242.29|24122.29|24242.29|24122.29|24208.12|24088.12|292
1635808800000|2021-11-01 23:20:00|24243.27|24123.27|24241.4|24121.4|24252.1|24132.1|24229.95|24109.95|295
1635809100000|2021-11-01 23:25:00|24241.56|24121.56|24226.55|24106.55|24251.86|24131.86|24226.55|24106.55|295
1635809400000|2021-11-01 23:30:00|24225.78|24105.78|24214.07|24094.07|24229.18|24109.18|24206.89|24086.89|295
1635809700000|2021-11-01 23:35:00|24214.62|24094.62|24199.56|24079.56|24214.62|24094.62|24184.79|24064.79|293
1635810000000|2021-11-01 23:40:00|24197.52|24077.52|24242.4|24122.4|24244.04|24124.04|24197.52|24077.52|292
1635810300000|2021-11-01 23:45:00|24244.14|24124.14|24266.2|24146.2|24266.27|24146.27|24219.5|24099.5|293
1635810600000|2021-11-01 23:50:00|24266.03|24146.03|24254.97|24134.97|24284.75|24164.75|24254.46|24134.46|292
1635810900000|2021-11-01 23:55:00|24255.1|24135.1|24220.58|24100.58|24261.27|24141.27|24215.87|24095.87|293
1635811200000|2021-11-02 00:00:00|24220.41|24100.41|24230.56|24110.56|24239.85|24119.85|24173.88|24053.88|296
1635811500000|2021-11-02 00:05:00|24230.21|24110.21|24130.44|24010.44|24230.21|24110.21|24103.55|23983.55|299
1635811800000|2021-11-02 00:10:00|24129.95|24009.95|24264.98|24144.98|24267.88|24147.88|24129.95|24009.95|296
1635812100000|2021-11-02 00:15:00|24265.25|24145.25|24231.01|24111.01|24279.55|24159.55|24227.94|24107.94|300
1635812400000|2021-11-02 00:20:00|24231.1|24111.1|24242.85|24122.85|24253.97|24133.97|24230.94|24110.94|295
1635812700000|2021-11-02 00:25:00|24245.44|24125.44|24225.54|24105.54|24245.69|24125.69|24208.4|24088.4|298
1635813000000|2021-11-02 00:30:00|24225.79|24105.79|24024.59|23904.59|24229.1|24109.1|24019.15|23899.15|298
1635813300000|2021-11-02 00:35:00|24024.63|23904.63|24002.25|23882.25|24032.97|23912.97|23996.46|23876.46|297
1635813600000|2021-11-02 00:40:00|24003.4|23883.4|23969.34|23849.34|24021.8|23901.8|23969.34|23849.34|295
1635813900000|2021-11-02 00:45:00|23969.33|23849.33|24032.57|23912.57|24042.76|23922.76|23966.79|23846.79|300
1635814200000|2021-11-02 00:50:00|24033.07|23913.07|24031.46|23911.46|24043.47|23923.47|24001.58|23881.58|298
1635814500000|2021-11-02 00:55:00|24031.06|23911.06|24072.48|23952.48|24072.48|23952.48|24030.89|23910.89|296
1635814800000|2021-11-02 01:00:00|24071.92|23951.92|24046.94|23926.94|24106.73|23986.73|24044.81|23924.81|298
1635815100000|2021-11-02 01:05:00|24047.84|23927.84|24080.66|23960.66|24084.9|23964.9|24025.92|23905.92|298
1635815400000|2021-11-02 01:10:00|24079.66|23959.66|24117.01|23997.01|24124.34|24004.34|24079.66|23959.66|296
1635815700000|2021-11-02 01:15:00|24116.85|23996.85|24177.33|24057.33|24177.33|24057.33|24113.28|23993.28|298
1635816000000|2021-11-02 01:20:00|24178.43|24058.43|24231.98|24111.98|24258.04|24138.04|24178.43|24058.43|300
1635816300000|2021-11-02 01:25:00|24232.18|24112.18|24242.21|24122.21|24260.85|24140.85|24227.01|24107.01|296
1635816600000|2021-11-02 01:30:00|24242.09|24122.09|24186.04|24066.04|24242.62|24122.62|24186.04|24066.04|299
1635816900000|2021-11-02 01:35:00|24186.4|24066.4|24209.13|24089.13|24210.9|24090.9|24179.46|24059.46|296
1635817200000|2021-11-02 01:40:00|24209.08|24089.08|24129.5|24009.5|24209.08|24089.08|24128.25|24008.25|297
1635817500000|2021-11-02 01:45:00|24129.83|24009.83|24125.72|24005.72|24131.48|24011.48|24082.9|23962.9|294
1635817800000|2021-11-02 01:50:00|24127.33|24007.33|24146.47|24026.47|24148.15|24028.15|24105.61|23985.61|292
1635818100000|2021-11-02 01:55:00|24146.04|24026.04|24138.69|24018.69|24148.16|24028.16|24111.77|23991.77|295
1635818400000|2021-11-02 02:00:00|24138.47|24018.47|24167.74|24047.74|24181.74|24061.74|24136.82|24016.82|293
1635818700000|2021-11-02 02:05:00|24167.53|24047.53|24165.13|24045.13|24187.27|24067.27|24162.95|24042.95|290
1635819000000|2021-11-02 02:10:00|24162.48|24042.48|24116.2|23996.2|24163.03|24043.03|24116.2|23996.2|284
1635819300000|2021-11-02 02:15:00|24116.17|23996.17|24115.17|23995.17|24132.18|24012.18|24104.87|23984.87|293
1635819600000|2021-11-02 02:20:00|24114.89|23994.89|24151.27|24031.27|24151.27|24031.27|24095.11|23975.11|295
1635819900000|2021-11-02 02:25:00|24150.86|24030.86|24118.28|23998.28|24152.11|24032.11|24100.25|23980.25|296
1635820200000|2021-11-02 02:30:00|24118.6|23998.6|24107.69|23987.69|24129.46|24009.46|24099.06|23979.06|294
1635820500000|2021-11-02 02:35:00|24107.05|23987.05|24118.05|23998.05|24125.24|24005.24|24105.85|23985.85|292
1635820800000|2021-11-02 02:40:00|24118.98|23998.98|24092.94|23972.94|24121.34|24001.34|24090.51|23970.51|291
1635821100000|2021-11-02 02:45:00|24093.32|23973.32|24071.41|23951.41|24098.24|23978.24|24071.27|23951.27|291
1635821400000|2021-11-02 02:50:00|24071.61|23951.61|24055.28|23935.28|24082.49|23962.49|24055.01|23935.01|285
1635821700000|2021-11-02 02:55:00|24055.3|23935.3|24079.13|23959.13|24086.61|23966.61|24053.69|23933.69|281
1635822000000|2021-11-02 03:00:00|24079.05|23959.05|24075.67|23955.67|24086.39|23966.39|24044.58|23924.58|291
1635822300000|2021-11-02 03:05:00|24075.96|23955.96|24119.63|23999.63|24123.46|24003.46|24074.21|23954.21|298
1635822600000|2021-11-02 03:10:00|24119.99|23999.99|24106.86|23986.86|24123.39|24003.39|24103.72|23983.72|297
1635822900000|2021-11-02 03:15:00|24106.91|23986.91|24088.24|23968.24|24109.72|23989.72|24076.42|23956.42|295
1635823200000|2021-11-02 03:20:00|24088.2|23968.2|24137.69|24017.69|24146.46|24026.46|24086.09|23966.09|292
1635823500000|2021-11-02 03:25:00|24137.52|24017.52|24131.49|24011.49|24138.6|24018.6|24126.22|24006.22|291
1635823800000|2021-11-02 03:30:00|24131.97|24011.97|24133.65|24013.65|24137.52|24017.52|24116.59|23996.59|289
1635824100000|2021-11-02 03:35:00|24135.01|24015.01|24135.29|24015.29|24139.34|24019.34|24124.04|24004.04|290
1635824400000|2021-11-02 03:40:00|24137.12|24017.12|24147.92|24027.92|24154.36|24034.36|24134.52|24014.52|284
1635824700000|2021-11-02 03:45:00|24147.93|24027.93|24154.3|24034.3|24162.85|24042.85|24145.44|24025.44|293
1635825000000|2021-11-02 03:50:00|24154.18|24034.18|24171.3|24051.3|24172.05|24052.05|24151.27|24031.27|292
1635825300000|2021-11-02 03:55:00|24170.83|24050.83|24174.37|24054.37|24181.42|24061.42|24170|24050|284
1635825600000|2021-11-02 04:00:00|24174.63|24054.63|24159.6|24039.6|24174.63|24054.63|24143.81|24023.81|297
1635825900000|2021-11-02 04:05:00|24159.26|24039.26|24186.67|24066.67|24189.57|24069.57|24157.77|24037.77|295
1635826200000|2021-11-02 04:10:00|24186.66|24066.66|24194.93|24074.93|24200.7|24080.7|24186.08|24066.08|294
1635826500000|2021-11-02 04:15:00|24193.91|24073.91|24203.75|24083.75|24211.54|24091.54|24193|24073|290
1635826800000|2021-11-02 04:20:00|24204.35|24084.35|24205.7|24085.7|24215.72|24095.72|24196.83|24076.83|298
1635827100000|2021-11-02 04:25:00|24205.24|24085.24|24228.7|24108.7|24236.28|24116.28|24201.68|24081.68|296
1635827400000|2021-11-02 04:30:00|24228.2|24108.2|24282.38|24162.38|24282.38|24162.38|24224|24104|294
1635827700000|2021-11-02 04:35:00|24282.31|24162.31|24253.84|24133.84|24287.32|24167.32|24251.41|24131.41|294
1635828000000|2021-11-02 04:40:00|24253.79|24133.79|24261.67|24141.67|24289.73|24169.73|24253.79|24133.79|292
1635828300000|2021-11-02 04:45:00|24260.67|24140.67|24240.1|24120.1|24264.28|24144.28|24235.11|24115.11|285
1635828600000|2021-11-02 04:50:00|24240.08|24120.08|24273.59|24153.59|24275.28|24155.28|24233.42|24113.42|292
1635828900000|2021-11-02 04:55:00|24273.57|24153.57|24253.2|24133.2|24283.2|24163.2|24250.64|24130.64|288
1635829200000|2021-11-02 05:00:00|24254.07|24134.07|24216.91|24096.91|24257.96|24137.96|24215.86|24095.86|292
1635829500000|2021-11-02 05:05:00|24215.93|24095.93|24194.51|24074.51|24218.07|24098.07|24191.8|24071.8|294
1635829800000|2021-11-02 05:10:00|24194.17|24074.17|24182.02|24062.02|24202.4|24082.4|24174.16|24054.16|288
1635830100000|2021-11-02 05:15:00|24182|24062|24175.51|24055.51|24183.9|24063.9|24162.7|24042.7|287
1635830400000|2021-11-02 05:20:00|24174.77|24054.77|24166.16|24046.16|24177.61|24057.61|24164.47|24044.47|285
1635830700000|2021-11-02 05:25:00|24166.64|24046.64|24197.67|24077.67|24201.39|24081.39|24164.47|24044.47|291
1635831000000|2021-11-02 05:30:00|24197.57|24077.57|24231.34|24111.34|24256.58|24136.58|24195.2|24075.2|293
1635831300000|2021-11-02 05:35:00|24230.43|24110.43|24234.68|24114.68|24236.17|24116.17|24220.13|24100.13|287
1635831600000|2021-11-02 05:40:00|24233.43|24113.43|24275.77|24155.77|24281.62|24161.62|24231.76|24111.76|285
1635831900000|2021-11-02 05:45:00|24271.89|24151.89|24271.97|24151.97|24284.52|24164.52|24250.33|24130.33|296
1635832200000|2021-11-02 05:50:00|24271.92|24151.92|24241.74|24121.74|24274.05|24154.05|24236.22|24116.22|289
1635832500000|2021-11-02 05:55:00|24241.95|24121.95|24276.65|24156.65|24276.65|24156.65|24234.94|24114.94|286
1635832800000|2021-11-02 06:00:00|24276.77|24156.77|24248.63|24128.63|24278.11|24158.11|24241.25|24121.25|295
1635833100000|2021-11-02 06:05:00|24248.58|24128.58|24263.43|24143.43|24264.27|24144.27|24247.15|24127.15|295
1635833400000|2021-11-02 06:10:00|24264.18|24144.18|24237.92|24117.92|24264.57|24144.57|24236.27|24116.27|294
1635833700000|2021-11-02 06:15:00|24237.48|24117.48|24245.09|24125.09|24248.26|24128.26|24226.03|24106.03|290
1635834000000|2021-11-02 06:20:00|24245.22|24125.22|24264.2|24144.2|24267.74|24147.74|24230.39|24110.39|292
1635834300000|2021-11-02 06:25:00|24264.43|24144.43|24254.31|24134.31|24273.75|24153.75|24247.61|24127.61|290
1635834600000|2021-11-02 06:30:00|24254.46|24134.46|24281.94|24161.94|24282.99|24162.99|24236.61|24116.61|291
1635834900000|2021-11-02 06:35:00|24283.01|24163.01|24325.2|24205.2|24332.87|24212.87|24283.01|24163.01|295
1635835200000|2021-11-02 06:40:00|24326.04|24206.04|24271.95|24151.95|24330.15|24210.15|24267.84|24147.84|294
1635835500000|2021-11-02 06:45:00|24271.76|24151.76|24267.59|24147.59|24290.79|24170.79|24264.88|24144.88|291
1635835800000|2021-11-02 06:50:00|24267.42|24147.42|24296.48|24176.48|24299.05|24179.05|24264.55|24144.55|287
1635836100000|2021-11-02 06:55:00|24296.26|24176.26|24309.39|24189.39|24310.01|24190.01|24290.21|24170.21|286
1635836400000|2021-11-02 07:00:00|24309.6|24189.6|24298.23|24178.23|24327.69|24207.69|24298.15|24178.15|289
1635836700000|2021-11-02 07:05:00|24298.29|24178.29|24281.93|24161.93|24306.86|24186.86|24281.93|24161.93|293
1635837000000|2021-11-02 07:10:00|24280.33|24160.33|24235.88|24115.88|24280.33|24160.33|24231.7|24111.7|280
1635837300000|2021-11-02 07:15:00|24236.08|24116.08|24265.76|24145.76|24268.11|24148.11|24236.08|24116.08|278
1635837600000|2021-11-02 07:20:00|24266.66|24146.66|24234.13|24114.13|24267.67|24147.67|24233.48|24113.48|285
1635837900000|2021-11-02 07:25:00|24235.25|24115.25|24221.41|24101.41|24237.45|24117.45|24218.95|24098.95|288
1635838200000|2021-11-02 07:30:00|24221.38|24101.38|24210.5|24090.5|24227.21|24107.21|24210.5|24090.5|281
1635838500000|2021-11-02 07:35:00|24210.51|24090.51|24216.19|24096.19|24231.77|24111.77|24203.17|24083.17|289
1635838800000|2021-11-02 07:40:00|24215.53|24095.53|24214.18|24094.18|24226.14|24106.14|24212.83|24092.83|292
1635839100000|2021-11-02 07:45:00|24214.55|24094.55|24172.76|24052.76|24214.55|24094.55|24164.23|24044.23|292
1635839400000|2021-11-02 07:50:00|24171.45|24051.45|24178.4|24058.4|24204.05|24084.05|24171.21|24051.21|285
1635839700000|2021-11-02 07:55:00|24177.45|24057.45|24161.27|24041.27|24191.4|24071.4|24158.89|24038.89|287
1635840000000|2021-11-02 08:00:00|24161.85|24041.85|24133.54|24013.54|24170.07|24050.07|24131.27|24011.27|295
1635840300000|2021-11-02 08:05:00|24133.21|24013.21|24123.31|24003.31|24172.83|24052.83|24120.82|24000.82|297
1635840600000|2021-11-02 08:10:00|24123.3|24003.3|24139.59|24019.59|24139.59|24019.59|24113.54|23993.54|291
1635840900000|2021-11-02 08:15:00|24139.43|24019.43|24167.71|24047.71|24167.72|24047.72|24139.43|24019.43|289
1635841200000|2021-11-02 08:20:00|24167.4|24047.4|24180.86|24060.86|24191.97|24071.97|24167.4|24047.4|291
1635841500000|2021-11-02 08:25:00|24180.61|24060.61|24152.11|24032.11|24184.56|24064.56|24151.93|24031.93|283
1635841800000|2021-11-02 08:30:00|24151.75|24031.75|24151.2|24031.2|24164.51|24044.51|24145.81|24025.81|281
1635842100000|2021-11-02 08:35:00|24150.95|24030.95|24153.81|24033.81|24161.74|24041.74|24147.05|24027.05|278
1635842400000|2021-11-02 08:40:00|24154.05|24034.05|24149.49|24029.49|24159.75|24039.75|24146.03|24026.03|285
1635842700000|2021-11-02 08:45:00|24150.1|24030.1|24219.21|24099.21|24220.37|24100.37|24149.41|24029.41|294
1635843000000|2021-11-02 08:50:00|24218.44|24098.44|24241.85|24121.85|24241.85|24121.85|24218.44|24098.44|285
1635843300000|2021-11-02 08:55:00|24242.78|24122.78|24221.94|24101.94|24251.14|24131.14|24221.77|24101.77|293
1635843600000|2021-11-02 09:00:00|24223.45|24103.45|24192.08|24072.08|24223.45|24103.45|24185.59|24065.59|280
1635843900000|2021-11-02 09:05:00|24191.81|24071.81|24186.03|24066.03|24191.81|24071.81|24179.12|24059.12|286
1635844200000|2021-11-02 09:10:00|24186.25|24066.25|24158.35|24038.35|24192.22|24072.22|24157.32|24037.32|291
1635844500000|2021-11-02 09:15:00|24159.25|24039.25|24196.68|24076.68|24196.84|24076.84|24153.11|24033.11|290
1635844800000|2021-11-02 09:20:00|24195.65|24075.65|24225.17|24105.17|24227.78|24107.78|24195.43|24075.43|289
1635845100000|2021-11-02 09:25:00|24225.18|24105.18|24243.21|24123.21|24254.85|24134.85|24213.03|24093.03|291
1635845400000|2021-11-02 09:30:00|24243.26|24123.26|24297.88|24177.88|24299.04|24179.04|24228.9|24108.9|297
1635845700000|2021-11-02 09:35:00|24294.73|24174.73|24404.54|24284.54|24418.68|24298.68|24286.94|24166.94|296
1635846000000|2021-11-02 09:40:00|24407.28|24287.28|24460|24340|24507.01|24387.01|24407.28|24287.28|299
1635846300000|2021-11-02 09:45:00|24456.65|24336.65|24586.71|24466.71|24586.71|24466.71|24452.49|24332.49|298
1635846600000|2021-11-02 09:50:00|24585.93|24465.93|24610.69|24490.69|24616.09|24496.09|24572.74|24452.74|300
1635846900000|2021-11-02 09:55:00|24611.02|24491.02|24588.43|24468.43|24617.09|24497.09|24577.3|24457.3|297
1635847200000|2021-11-02 10:00:00|24587.51|24467.51|24608.97|24488.97|24629.84|24509.84|24584.03|24464.03|299
1635847500000|2021-11-02 10:05:00|24609.31|24489.31|24650.54|24530.54|24651.9|24531.9|24606.39|24486.39|298
1635847800000|2021-11-02 10:10:00|24652.57|24532.57|24686.17|24566.17|24686.62|24566.62|24650.1|24530.1|299
1635848100000|2021-11-02 10:15:00|24686.09|24566.09|24712.01|24592.01|24718.02|24598.02|24672.82|24552.82|298
1635848400000|2021-11-02 10:20:00|24711.39|24591.39|24732.83|24612.83|24751.75|24631.75|24697.56|24577.56|299
1635848700000|2021-11-02 10:25:00|24731.64|24611.64|24734.12|24614.12|24741.52|24621.52|24713.94|24593.94|298
1635849000000|2021-11-02 10:30:00|24734.13|24614.13|24745.11|24625.11|24745.11|24625.11|24719.22|24599.22|294
1635849300000|2021-11-02 10:35:00|24744.88|24624.88|24704.37|24584.37|24748.03|24628.03|24701.89|24581.89|298
1635849600000|2021-11-02 10:40:00|24704.69|24584.69|24709.84|24589.84|24732.35|24612.35|24702.91|24582.91|298
1635849900000|2021-11-02 10:45:00|24711.4|24591.4|24702.5|24582.5|24745.11|24625.11|24698.11|24578.11|299
1635850200000|2021-11-02 10:50:00|24702.51|24582.51|24738.27|24618.27|24760.92|24640.92|24701.36|24581.36|298
1635850500000|2021-11-02 10:55:00|24737.31|24617.31|24727.84|24607.84|24748.68|24628.68|24710.68|24590.68|296
1635850800000|2021-11-02 11:00:00|24728.79|24608.79|24738.5|24618.5|24784.87|24664.87|24727.15|24607.15|297
1635851100000|2021-11-02 11:05:00|24737.41|24617.41|24752.15|24632.15|24752.15|24632.15|24713.47|24593.47|299
1635851400000|2021-11-02 11:10:00|24753.4|24633.4|24806.31|24686.31|24806.31|24686.31|24743.31|24623.31|300
1635851700000|2021-11-02 11:15:00|24808.24|24688.24|24752.46|24632.46|24814.21|24694.21|24752.46|24632.46|298
1635852000000|2021-11-02 11:20:00|24752.42|24632.42|24744.45|24624.45|24762.46|24642.46|24742.26|24622.26|296
1635852300000|2021-11-02 11:25:00|24743.82|24623.82|24754.65|24634.65|24755.28|24635.28|24741.1|24621.1|295
1635852600000|2021-11-02 11:30:00|24755.29|24635.29|24763.46|24643.46|24763.46|24643.46|24743.36|24623.36|293
1635852900000|2021-11-02 11:35:00|24763.55|24643.55|24720.03|24600.03|24767.29|24647.29|24713.87|24593.87|298
1635853200000|2021-11-02 11:40:00|24719.95|24599.95|24719.96|24599.96|24731.08|24611.08|24715.67|24595.67|293
1635853500000|2021-11-02 11:45:00|24719.88|24599.88|24658.28|24538.28|24719.88|24599.88|24658.28|24538.28|293
1635853800000|2021-11-02 11:50:00|24658.16|24538.16|24673|24553|24695.95|24575.95|24658.05|24538.05|296
1635854100000|2021-11-02 11:55:00|24674.3|24554.3|24625.77|24505.77|24676.88|24556.88|24624.13|24504.13|294
1635854400000|2021-11-02 12:00:00|24625.98|24505.98|24736.7|24616.7|24737.05|24617.05|24612.79|24492.79|298
1635854700000|2021-11-02 12:05:00|24736.59|24616.59|24705.51|24585.51|24751.65|24631.65|24704.62|24584.62|295
1635855000000|2021-11-02 12:10:00|24705.46|24585.46|24720.43|24600.43|24736.27|24616.27|24697.14|24577.14|292
1635855300000|2021-11-02 12:15:00|24720.57|24600.57|24715.57|24595.57|24734.99|24614.99|24714.8|24594.8|293
1635855600000|2021-11-02 12:20:00|24716.06|24596.06|24709.39|24589.39|24743.41|24623.41|24708.65|24588.65|294
1635855900000|2021-11-02 12:25:00|24709.57|24589.57|24684.68|24564.68|24716.44|24596.44|24676.03|24556.03|289
1635856200000|2021-11-02 12:30:00|24685.15|24565.15|24686.33|24566.33|24707.39|24587.39|24684.16|24564.16|290
1635856500000|2021-11-02 12:35:00|24687.41|24567.41|24714.37|24594.37|24714.41|24594.41|24678.87|24558.87|298
1635856800000|2021-11-02 12:40:00|24714.08|24594.08|24710.22|24590.22|24733.16|24613.16|24708.63|24588.63|297
1635857100000|2021-11-02 12:45:00|24710.63|24590.63|24724.46|24604.46|24724.96|24604.96|24698.5|24578.5|295
1635857400000|2021-11-02 12:50:00|24724.35|24604.35|24691.54|24571.54|24728.24|24608.24|24690.87|24570.87|294
1635857700000|2021-11-02 12:55:00|24691.73|24571.73|24671.9|24551.9|24691.73|24571.73|24664.69|24544.69|296
1635858000000|2021-11-02 13:00:00|24671.85|24551.85|24713.32|24593.32|24732.87|24612.87|24671.25|24551.25|294
1635858300000|2021-11-02 13:05:00|24714.17|24594.17|24725.53|24605.53|24731.93|24611.93|24714.17|24594.17|298
1635858600000|2021-11-02 13:10:00|24725.43|24605.43|24721.06|24601.06|24728.05|24608.05|24707.97|24587.97|289
1635858900000|2021-11-02 13:15:00|24722.42|24602.42|24732.34|24612.34|24748.55|24628.55|24715.63|24595.63|297
1635859200000|2021-11-02 13:20:00|24731.01|24611.01|24773.46|24653.46|24773.72|24653.72|24729.85|24609.85|297
1635859500000|2021-11-02 13:25:00|24773.44|24653.44|24763.68|24643.68|24780.87|24660.87|24749.66|24629.66|292
1635859800000|2021-11-02 13:30:00|24763.18|24643.18|24726.26|24606.26|24765.56|24645.56|24722.81|24602.81|294
1635860100000|2021-11-02 13:35:00|24726.02|24606.02|24745.75|24625.75|24753.78|24633.78|24719.76|24599.76|296
1635860400000|2021-11-02 13:40:00|24745.88|24625.88|24790.47|24670.47|24790.73|24670.73|24744.06|24624.06|298
1635860700000|2021-11-02 13:45:00|24791.67|24671.67|24757.51|24637.51|24799.01|24679.01|24747.99|24627.99|291
1635861000000|2021-11-02 13:50:00|24757.33|24637.33|24804.7|24684.7|24804.7|24684.7|24754.39|24634.39|293
1635861300000|2021-11-02 13:55:00|24805.5|24685.5|24861.29|24741.29|24862.2|24742.2|24805.5|24685.5|299
1635861600000|2021-11-02 14:00:00|24860.22|24740.22|24849.12|24729.12|24901.46|24781.46|24846.3|24726.3|297
1635861900000|2021-11-02 14:05:00|24853.72|24733.72|24851.43|24731.43|24910.19|24790.19|24833.89|24713.89|298
1635862200000|2021-11-02 14:10:00|24853.42|24733.42|24788.02|24668.02|24855.59|24735.59|24787.64|24667.64|299
1635862500000|2021-11-02 14:15:00|24786.27|24666.27|24797.78|24677.78|24806.2|24686.2|24736.06|24616.06|299
1635862800000|2021-11-02 14:20:00|24798.44|24678.44|24833.63|24713.63|24836.51|24716.51|24796.58|24676.58|297
1635863100000|2021-11-02 14:25:00|24833.11|24713.11|24871.41|24751.41|24881.73|24761.73|24814.62|24694.62|298
1635863400000|2021-11-02 14:30:00|24871.46|24751.46|24873.15|24753.15|24874.13|24754.13|24853.76|24733.76|295
1635863700000|2021-11-02 14:35:00|24873.34|24753.34|24863.28|24743.28|24876.15|24756.15|24853.76|24733.76|293
1635864000000|2021-11-02 14:40:00|24864.32|24744.32|24835.08|24715.08|24867.2|24747.2|24819.05|24699.05|292
1635864300000|2021-11-02 14:45:00|24835.17|24715.17|24804.22|24684.22|24842.83|24722.83|24802.19|24682.19|294
1635864600000|2021-11-02 14:50:00|24804.21|24684.21|24782.04|24662.04|24806.73|24686.73|24778.91|24658.91|297
1635864900000|2021-11-02 14:55:00|24782.03|24662.03|24811.68|24691.68|24811.68|24691.68|24780.5|24660.5|295
1635865200000|2021-11-02 15:00:00|24811.36|24691.36|24842.29|24722.29|24848.95|24728.95|24811.36|24691.36|283
1635865500000|2021-11-02 15:05:00|24842.07|24722.07|24891.2|24771.2|24891.2|24771.2|24840.75|24720.75|294
1635865800000|2021-11-02 15:10:00|24890.65|24770.65|24875.45|24755.45|24895.98|24775.98|24870.91|24750.91|298
1635866100000|2021-11-02 15:15:00|24876.88|24756.88|24896.96|24776.96|24910.69|24790.69|24872.8|24752.8|294
1635866400000|2021-11-02 15:20:00|24896.77|24776.77|24902.93|24782.93|24922.23|24802.23|24891.87|24771.87|290
1635866700000|2021-11-02 15:25:00|24905.42|24785.42|24926.7|24806.7|24938.41|24818.41|24903.01|24783.01|294
1635867000000|2021-11-02 15:30:00|24926.73|24806.73|24900.36|24780.36|24962.41|24842.41|24895.11|24775.11|296
1635867300000|2021-11-02 15:35:00|24901.96|24781.96|24966.66|24846.66|25002.99|24882.99|24901.96|24781.96|300
1635867600000|2021-11-02 15:40:00|24965.28|24845.28|25002.47|24882.47|25005.52|24885.52|24956.94|24836.94|300
1635867900000|2021-11-02 15:45:00|25002.77|24882.77|25033.36|24913.36|25071.96|24951.96|24997.36|24877.36|299
1635868200000|2021-11-02 15:50:00|25032.01|24912.01|25036.08|24916.08|25052.82|24932.82|25016.32|24896.32|296
1635868500000|2021-11-02 15:55:00|25036.02|24916.02|25007.45|24887.45|25052.99|24932.99|25001.52|24881.52|295
1635868800000|2021-11-02 16:00:00|25011.9|24891.9|25015.25|24895.25|25057.29|24937.29|24989.52|24869.52|298
1635869100000|2021-11-02 16:05:00|25017.33|24897.33|24948.73|24828.73|25022.8|24902.8|24946.8|24826.8|299
1635869400000|2021-11-02 16:10:00|24948.52|24828.52|24951.08|24831.08|24960.31|24840.31|24932.59|24812.59|299
1635869700000|2021-11-02 16:15:00|24951.35|24831.35|24889.72|24769.72|24961.71|24841.71|24887.51|24767.51|298
1635870000000|2021-11-02 16:20:00|24890.34|24770.34|24947.76|24827.76|24952.24|24832.24|24884.79|24764.79|295
1635870300000|2021-11-02 16:25:00|24947.95|24827.95|24945.39|24825.39|24972.24|24852.24|24945.33|24825.33|298
1635870600000|2021-11-02 16:30:00|24945.33|24825.33|24980.88|24860.88|25004.44|24884.44|24921.96|24801.96|299
1635870900000|2021-11-02 16:35:00|24980.73|24860.73|24942.79|24822.79|24980.73|24860.73|24936.62|24816.62|295
1635871200000|2021-11-02 16:40:00|24943.86|24823.86|24978.91|24858.91|24980.74|24860.74|24943.86|24823.86|297
1635871500000|2021-11-02 16:45:00|24979.34|24859.34|24986.07|24866.07|25004.06|24884.06|24974.79|24854.79|295
1635871800000|2021-11-02 16:50:00|24986.28|24866.28|24984.67|24864.67|25004.15|24884.15|24974.72|24854.72|299
1635872100000|2021-11-02 16:55:00|24984.51|24864.51|24946.97|24826.97|24988.94|24868.94|24944.09|24824.09|298
1635872400000|2021-11-02 17:00:00|24947.54|24827.54|24939.5|24819.5|24962.5|24842.5|24922.53|24802.53|299
1635872700000|2021-11-02 17:05:00|24940.43|24820.43|24961.71|24841.71|24963.16|24843.16|24935.29|24815.29|295
1635873000000|2021-11-02 17:10:00|24961.39|24841.39|24996.85|24876.85|25002.91|24882.91|24959.73|24839.73|295
1635873300000|2021-11-02 17:15:00|24996.81|24876.81|24974.45|24854.45|25005.55|24885.55|24972.94|24852.94|298
1635873600000|2021-11-02 17:20:00|24974.73|24854.73|24953.77|24833.77|24983.62|24863.62|24952.35|24832.35|294
1635873900000|2021-11-02 17:25:00|24954.04|24834.04|24967.8|24847.8|24969.27|24849.27|24944.96|24824.96|296
1635874200000|2021-11-02 17:30:00|24968.98|24848.98|24925.14|24805.14|24969.35|24849.35|24924.29|24804.29|295
1635874500000|2021-11-02 17:35:00|24924.14|24804.14|24909.8|24789.8|24924.56|24804.56|24899.59|24779.59|297
1635874800000|2021-11-02 17:40:00|24909.65|24789.65|24931.97|24811.97|24938.51|24818.51|24906.09|24786.09|294
1635875100000|2021-11-02 17:45:00|24932.23|24812.23|24899.65|24779.65|24936.64|24816.64|24898.77|24778.77|290
1635875400000|2021-11-02 17:50:00|24899.94|24779.94|24905.47|24785.47|24905.47|24785.47|24894.48|24774.48|286
1635875700000|2021-11-02 17:55:00|24905.25|24785.25|24898.04|24778.04|24917.84|24797.84|24891.93|24771.93|292
1635876000000|2021-11-02 18:00:00|24896.8|24776.8|24906.46|24786.46|24934.15|24814.15|24895.84|24775.84|296
1635876300000|2021-11-02 18:05:00|24906.71|24786.71|24907.73|24787.73|24921.61|24801.61|24890.64|24770.64|296
1635876600000|2021-11-02 18:10:00|24906.47|24786.47|24898.98|24778.98|24911.47|24791.47|24892.13|24772.13|296
1635876900000|2021-11-02 18:15:00|24898.18|24778.18|24913.11|24793.11|24913.11|24793.11|24876.32|24756.32|295
1635877200000|2021-11-02 18:20:00|24913.78|24793.78|24906.01|24786.01|24924.52|24804.52|24896.14|24776.14|294
1635877500000|2021-11-02 18:25:00|24905.31|24785.31|24956.81|24836.81|24957.05|24837.05|24905.29|24785.29|297
1635877800000|2021-11-02 18:30:00|24956.54|24836.54|24974.42|24854.42|24977.6|24857.6|24944.64|24824.64|299
1635878100000|2021-11-02 18:35:00|24974.69|24854.69|24966.1|24846.1|24975.2|24855.2|24939.36|24819.36|293
1635878400000|2021-11-02 18:40:00|24966.09|24846.09|24914.58|24794.58|24969.2|24849.2|24912.3|24792.3|299
1635878700000|2021-11-02 18:45:00|24913.83|24793.83|24931|24811|24939.4|24819.4|24909.55|24789.55|296
1635879000000|2021-11-02 18:50:00|24932.03|24812.03|24934.52|24814.52|24948.17|24828.17|24922.42|24802.42|293
1635879300000|2021-11-02 18:55:00|24933.76|24813.76|24913.67|24793.67|24935.63|24815.63|24906.78|24786.78|291
1635879600000|2021-11-02 19:00:00|24913.65|24793.65|24948.69|24828.69|24956.06|24836.06|24904.3|24784.3|297
1635879900000|2021-11-02 19:05:00|24949.11|24829.11|24943.51|24823.51|24956.7|24836.7|24934.22|24814.22|295
1635880200000|2021-11-02 19:10:00|24942.85|24822.85|24912.03|24792.03|24942.85|24822.85|24910.64|24790.64|290
1635880500000|2021-11-02 19:15:00|24912.12|24792.12|24896.28|24776.28|24916.41|24796.41|24890.05|24770.05|288
1635880800000|2021-11-02 19:20:00|24897.67|24777.67|24958.2|24838.2|24963.69|24843.69|24897.67|24777.67|296
1635881100000|2021-11-02 19:25:00|24958.36|24838.36|24988.58|24868.58|24988.58|24868.58|24956.5|24836.5|296
1635881400000|2021-11-02 19:30:00|24989.11|24869.11|25005.49|24885.49|25010.15|24890.15|24974.4|24854.4|296
1635881700000|2021-11-02 19:35:00|25006.59|24886.59|25005.42|24885.42|25006.85|24886.85|24959.06|24839.06|294
1635882000000|2021-11-02 19:40:00|25007.29|24887.29|25012.08|24892.08|25033.44|24913.44|24995.01|24875.01|298
1635882300000|2021-11-02 19:45:00|25011.11|24891.11|25003.61|24883.61|25011.11|24891.11|24981.47|24861.47|297
1635882600000|2021-11-02 19:50:00|25002.6|24882.6|24989.34|24869.34|25004.01|24884.01|24970.91|24850.91|299
1635882900000|2021-11-02 19:55:00|24989.36|24869.36|25026.81|24906.81|25029.81|24909.81|24984.28|24864.28|294
1635883200000|2021-11-02 20:00:00|25027.38|24907.38|24951.39|24831.39|25027.38|24907.38|24944.7|24824.7|297
1635883500000|2021-11-02 20:05:00|24951.51|24831.51|24985.99|24865.99|24985.99|24865.99|24945.64|24825.64|297
1635883800000|2021-11-02 20:10:00|24986.16|24866.16|24989.12|24869.12|24995.42|24875.42|24974.94|24854.94|294
1635884100000|2021-11-02 20:15:00|24989.39|24869.39|25003.45|24883.45|25004.31|24884.31|24971.87|24851.87|296
1635884400000|2021-11-02 20:20:00|25003.1|24883.1|24996.16|24876.16|25009.31|24889.31|24989.86|24869.86|294
1635884700000|2021-11-02 20:25:00|24996.04|24876.04|24922.22|24802.22|24996.96|24876.96|24922.22|24802.22|294
1635885000000|2021-11-02 20:30:00|24922.58|24802.58|24866.12|24746.12|24923.81|24803.81|24866.12|24746.12|297
1635885300000|2021-11-02 20:35:00|24866.48|24746.48|24874.1|24754.1|24890.69|24770.69|24855.26|24735.26|297
1635885600000|2021-11-02 20:40:00|24874.08|24754.08|24937.85|24817.85|24938.48|24818.48|24874.02|24754.02|292
1635885900000|2021-11-02 20:45:00|24938.89|24818.89|24869.17|24749.17|24939.21|24819.21|24869.17|24749.17|295
1635886200000|2021-11-02 20:50:00|24870.42|24750.42|24850.82|24730.82|24870.62|24750.62|24846.27|24726.27|293
1635886500000|2021-11-02 20:55:00|24850.84|24730.84|24830.15|24710.15|24854.82|24734.82|24828.79|24708.79|295
1635886800000|2021-11-02 21:00:00|24829.44|24709.44|24813.11|24693.11|24851.48|24731.48|24805.2|24685.2|298
1635887100000|2021-11-02 21:05:00|24812.81|24692.81|24794.7|24674.7|24818.9|24698.9|24791.97|24671.97|297
1635887400000|2021-11-02 21:10:00|24794.56|24674.56|24803.94|24683.94|24821.85|24701.85|24794.36|24674.36|294
1635887700000|2021-11-02 21:15:00|24804.02|24684.02|24868.63|24748.63|24872.8|24752.8|24789.23|24669.23|299
1635888000000|2021-11-02 21:20:00|24868.38|24748.38|24869.54|24749.54|24875.94|24755.94|24827.11|24707.11|297
1635888300000|2021-11-02 21:25:00|24870.15|24750.15|24867.31|24747.31|24874.36|24754.36|24864.88|24744.88|298
1635888600000|2021-11-02 21:30:00|24867.11|24747.11|24894.72|24774.72|24894.9|24774.9|24863.77|24743.77|296
1635888900000|2021-11-02 21:35:00|24894.92|24774.92|24891.43|24771.43|24903.28|24783.28|24887.32|24767.32|292
1635889200000|2021-11-02 21:40:00|24891.55|24771.55|24882.07|24762.07|24895.33|24775.33|24877.67|24757.67|287
1635889500000|2021-11-02 21:45:00|24883.59|24763.59|24871.1|24751.1|24888.66|24768.66|24867.46|24747.46|294
1635889800000|2021-11-02 21:50:00|24871.68|24751.68|24886.76|24766.76|24887.61|24767.61|24871.36|24751.36|288
1635890100000|2021-11-02 21:55:00|24886.25|24766.25|24885.9|24765.9|24898.83|24778.83|24878.29|24758.29|293
1635890400000|2021-11-02 22:00:00|24886.32|24766.32|24906.39|24786.39|24942.96|24822.96|24864.33|24744.33|299
1635890700000|2021-11-02 22:05:00|24906.73|24786.73|24906.73|24786.73|24927.95|24807.95|24899.89|24779.89|298
1635891000000|2021-11-02 22:10:00|24906.47|24786.47|24887.74|24767.74|24919.09|24799.09|24879.69|24759.69|298
1635891300000|2021-11-02 22:15:00|24888.24|24768.24|24888.99|24768.99|24897.57|24777.57|24878.53|24758.53|299
1635891600000|2021-11-02 22:20:00|24888.73|24768.73|24940.07|24820.07|24940.28|24820.28|24887.48|24767.48|297
1635891900000|2021-11-02 22:25:00|24940.05|24820.05|24942.64|24822.64|24943.58|24823.58|24926.21|24806.21|299
1635892200000|2021-11-02 22:30:00|24943|24823|24945.72|24825.72|24951.72|24831.72|24919.89|24799.89|297
1635892500000|2021-11-02 22:35:00|24945.36|24825.36|24925.99|24805.99|24952.63|24832.63|24920.47|24800.47|295
1635892800000|2021-11-02 22:40:00|24925.9|24805.9|24924.75|24804.75|24942.31|24822.31|24924.23|24804.23|294
1635893100000|2021-11-02 22:45:00|24925.07|24805.07|24904.21|24784.21|24939.58|24819.58|24903.38|24783.38|290
1635893400000|2021-11-02 22:50:00|24903.52|24783.52|24893.83|24773.83|24914.95|24794.95|24892.01|24772.01|293
1635893700000|2021-11-02 22:55:00|24891.52|24771.52|24892.58|24772.58|24908.15|24788.15|24884.96|24764.96|292
1635894000000|2021-11-02 23:00:00|24892.84|24772.84|24905.45|24785.45|24915.19|24795.19|24883.75|24763.75|296
1635894300000|2021-11-02 23:05:00|24905.48|24785.48|24864.33|24744.33|24908.52|24788.52|24857.47|24737.47|298
1635894600000|2021-11-02 23:10:00|24864.08|24744.08|24848.79|24728.79|24869.08|24749.08|24838.29|24718.29|298
1635894900000|2021-11-02 23:15:00|24848.63|24728.63|24857.28|24737.28|24863.66|24743.66|24844.85|24724.85|294
1635895200000|2021-11-02 23:20:00|24857.88|24737.88|24841.93|24721.93|24881.05|24761.05|24841.93|24721.93|299
1635895500000|2021-11-02 23:25:00|24841.8|24721.8|24836.3|24716.3|24841.8|24721.8|24797.95|24677.95|298
1635895800000|2021-11-02 23:30:00|24834.7|24714.7|24898.23|24778.23|24900.4|24780.4|24829.02|24709.02|296
1635896100000|2021-11-02 23:35:00|24898.38|24778.38|24909.3|24789.3|24909.3|24789.3|24882.4|24762.4|296
1635896400000|2021-11-02 23:40:00|24910.23|24790.23|24937.99|24817.99|24956.54|24836.54|24910.23|24790.23|298
1635896700000|2021-11-02 23:45:00|24938.58|24818.58|25010.86|24890.86|25013.02|24893.02|24938.58|24818.58|299
1635897000000|2021-11-02 23:50:00|25011.2|24891.2|24982.88|24862.88|25030.06|24910.06|24982.35|24862.35|295
1635897300000|2021-11-02 23:55:00|24982.71|24862.71|24985.75|24865.75|24991.98|24871.98|24968.06|24848.06|300
1635897600000|2021-11-03 00:00:00|24985.65|24865.65|25024.7|24904.7|25030.26|24910.26|24985.65|24865.65|299
1635897900000|2021-11-03 00:05:00|25024.57|24904.57|24970.66|24850.66|25024.57|24904.57|24970.43|24850.43|300
1635898200000|2021-11-03 00:10:00|24971.2|24851.2|24923.78|24803.78|24971.2|24851.2|24913.8|24793.8|295
1635898500000|2021-11-03 00:15:00|24922.84|24802.84|24893.65|24773.65|24934.42|24814.42|24892.95|24772.95|299
1635898800000|2021-11-03 00:20:00|24892.66|24772.66|24827.51|24707.51|24892.66|24772.66|24818.47|24698.47|298
1635899100000|2021-11-03 00:25:00|24828.3|24708.3|24812.72|24692.72|24839.36|24719.36|24809.47|24689.47|297
1635899400000|2021-11-03 00:30:00|24812.65|24692.65|24861.55|24741.55|24867.44|24747.44|24810.44|24690.44|293
1635899700000|2021-11-03 00:35:00|24861.58|24741.58|24836.65|24716.65|24874.12|24754.12|24830.14|24710.14|296
1635900000000|2021-11-03 00:40:00|24836.91|24716.91|24873.27|24753.27|24889.81|24769.81|24834.53|24714.53|296
1635900300000|2021-11-03 00:45:00|24873.05|24753.05|24893.17|24773.17|24893.17|24773.17|24871.16|24751.16|297
1635900600000|2021-11-03 00:50:00|24893.6|24773.6|25004.38|24884.38|25006.09|24886.09|24892.77|24772.77|298
1635900900000|2021-11-03 00:55:00|25001.77|24881.77|25041.85|24921.85|25042.29|24922.29|24991.23|24871.23|299
1635901200000|2021-11-03 01:00:00|25040.43|24920.43|25008.72|24888.72|25045.48|24925.48|25008.72|24888.72|300
1635901500000|2021-11-03 01:05:00|25009.14|24889.14|25036.82|24916.82|25064.66|24944.66|24992.48|24872.48|300
1635901800000|2021-11-03 01:10:00|25037.14|24917.14|25022.77|24902.77|25038.61|24918.61|24998.83|24878.83|295
1635902100000|2021-11-03 01:15:00|25023.04|24903.04|24976.44|24856.44|25025.22|24905.22|24976.44|24856.44|297
1635902400000|2021-11-03 01:20:00|24976.42|24856.42|24968.6|24848.6|24985.93|24865.93|24968.36|24848.36|296
1635902700000|2021-11-03 01:25:00|24968.16|24848.16|24944.97|24824.97|24992.64|24872.64|24935.81|24815.81|296
1635903000000|2021-11-03 01:30:00|24943.45|24823.45|24925.02|24805.02|24953.09|24833.09|24917.1|24797.1|298
1635903300000|2021-11-03 01:35:00|24924.8|24804.8|24965.82|24845.82|24969.11|24849.11|24924.8|24804.8|297
1635903600000|2021-11-03 01:40:00|24965.77|24845.77|24955.13|24835.13|24975.81|24855.81|24952.3|24832.3|298
1635903900000|2021-11-03 01:45:00|24954.72|24834.72|24935.73|24815.73|24971.45|24851.45|24931.12|24811.12|295
1635904200000|2021-11-03 01:50:00|24935.96|24815.96|24948.76|24828.76|24960.64|24840.64|24935.95|24815.95|295
1635904500000|2021-11-03 01:55:00|24948.65|24828.65|24973.49|24853.49|24977.54|24857.54|24948.65|24828.65|295
1635904800000|2021-11-03 02:00:00|24974.04|24854.04|24883.42|24763.42|24974.04|24854.04|24845.59|24725.59|295
1635905100000|2021-11-03 02:05:00|24884.23|24764.23|24855.06|24735.06|24888.22|24768.22|24829.75|24709.75|296
1635905400000|2021-11-03 02:10:00|24854.34|24734.34|24889.41|24769.41|24897.06|24777.06|24854.34|24734.34|296
1635905700000|2021-11-03 02:15:00|24889.3|24769.3|24875.96|24755.96|24892.35|24772.35|24869.17|24749.17|298
1635906000000|2021-11-03 02:20:00|24876.21|24756.21|24887.28|24767.28|24887.84|24767.84|24873.99|24753.99|296
1635906300000|2021-11-03 02:25:00|24887.44|24767.44|24881.86|24761.86|24901.12|24781.12|24881.12|24761.12|298
1635906600000|2021-11-03 02:30:00|24881.37|24761.37|24893.81|24773.81|24903.92|24783.92|24878.24|24758.24|292
1635906900000|2021-11-03 02:35:00|24893.99|24773.99|24903.86|24783.86|24910.81|24790.81|24893.52|24773.52|290
1635907200000|2021-11-03 02:40:00|24904.33|24784.33|24927.89|24807.89|24928.32|24808.32|24902.95|24782.95|281
1635907500000|2021-11-03 02:45:00|24927.2|24807.2|24958.08|24838.08|24958.1|24838.1|24914.05|24794.05|295
1635907800000|2021-11-03 02:50:00|24958.11|24838.11|24976.33|24856.33|24985.36|24865.36|24957.74|24837.74|288
1635908100000|2021-11-03 02:55:00|24976.12|24856.12|24983.4|24863.4|24983.62|24863.62|24967.83|24847.83|284
1635908400000|2021-11-03 03:00:00|24982.56|24862.56|24940.56|24820.56|24983.54|24863.54|24939.49|24819.49|291
1635908700000|2021-11-03 03:05:00|24940.83|24820.83|24910.26|24790.26|24943.28|24823.28|24910|24790|290
1635909000000|2021-11-03 03:10:00|24910.4|24790.4|24906.73|24786.73|24915.64|24795.64|24900.74|24780.74|289
1635909300000|2021-11-03 03:15:00|24906.02|24786.02|24872.66|24752.66|24907.33|24787.33|24871.94|24751.94|287
1635909600000|2021-11-03 03:20:00|24872.64|24752.64|24891.41|24771.41|24901.74|24781.74|24866.73|24746.73|284
1635909900000|2021-11-03 03:25:00|24891.4|24771.4|24909|24789|24909.62|24789.62|24876.05|24756.05|291
1635910200000|2021-11-03 03:30:00|24908.94|24788.94|24884.59|24764.59|24910.82|24790.82|24872.89|24752.89|295
1635910500000|2021-11-03 03:35:00|24884.02|24764.02|24895.97|24775.97|24903.34|24783.34|24879.63|24759.63|288
1635910800000|2021-11-03 03:40:00|24896.1|24776.1|24914.4|24794.4|24943.46|24823.46|24896.1|24776.1|294
1635911100000|2021-11-03 03:45:00|24914.57|24794.57|24872.19|24752.19|24914.66|24794.66|24868.09|24748.09|292
1635911400000|2021-11-03 03:50:00|24872.18|24752.18|24918.61|24798.61|24918.61|24798.61|24870.55|24750.55|295
1635911700000|2021-11-03 03:55:00|24920.1|24800.1|24926.36|24806.36|24929.27|24809.27|24911.73|24791.73|290
1635912000000|2021-11-03 04:00:00|24926.4|24806.4|24905.9|24785.9|24928.36|24808.36|24901|24781|294
1635912300000|2021-11-03 04:05:00|24906.06|24786.06|24906.1|24786.1|24919.17|24799.17|24904.21|24784.21|294
1635912600000|2021-11-03 04:10:00|24906.01|24786.01|24864.84|24744.84|24906.84|24786.84|24864.84|24744.84|291
1635912900000|2021-11-03 04:15:00|24864.17|24744.17|24823.59|24703.59|24871.71|24751.71|24823.59|24703.59|297
1635913200000|2021-11-03 04:20:00|24823.63|24703.63|24816.24|24696.24|24823.63|24703.63|24792.62|24672.62|296
1635913500000|2021-11-03 04:25:00|24816.3|24696.3|24826.12|24706.12|24828.44|24708.44|24794.95|24674.95|292
1635913800000|2021-11-03 04:30:00|24826.84|24706.84|24825.58|24705.58|24832.57|24712.57|24804.33|24684.33|287
1635914100000|2021-11-03 04:35:00|24827.01|24707.01|24789.33|24669.33|24829.68|24709.68|24788.27|24668.27|297
1635914400000|2021-11-03 04:40:00|24789.53|24669.53|24739.28|24619.28|24792.62|24672.62|24739.28|24619.28|294
1635914700000|2021-11-03 04:45:00|24739.21|24619.21|24761.64|24641.64|24761.64|24641.64|24736.49|24616.49|290
1635915000000|2021-11-03 04:50:00|24760.92|24640.92|24792.15|24672.15|24802.11|24682.11|24753.65|24633.65|293
1635915300000|2021-11-03 04:55:00|24790.61|24670.61|24742.07|24622.07|24817.72|24697.72|24737.96|24617.96|296
1635915600000|2021-11-03 05:00:00|24741.64|24621.64|24814.61|24694.61|24823.67|24703.67|24732.54|24612.54|297
1635915900000|2021-11-03 05:05:00|24813.84|24693.84|24885.07|24765.07|24900.47|24780.47|24812.12|24692.12|300
1635916200000|2021-11-03 05:10:00|24886.68|24766.68|24895.22|24775.22|24905.32|24785.32|24886.68|24766.68|297
1635916500000|2021-11-03 05:15:00|24895.13|24775.13|24917.32|24797.32|24942.5|24822.5|24879.46|24759.46|300
1635916800000|2021-11-03 05:20:00|24917.68|24797.68|24980.39|24860.39|24988.15|24868.15|24910.08|24790.08|298
1635917100000|2021-11-03 05:25:00|24983.27|24863.27|24985.16|24865.16|25019.81|24899.81|24972.15|24852.15|298
1635917400000|2021-11-03 05:30:00|24984.16|24864.16|25009.93|24889.93|25031.75|24911.75|24971.93|24851.93|300
1635917700000|2021-11-03 05:35:00|25010.63|24890.63|25007.75|24887.75|25029.5|24909.5|24988.26|24868.26|296
1635918000000|2021-11-03 05:40:00|25007.53|24887.53|24992.96|24872.96|25023.53|24903.53|24980.48|24860.48|296
1635918300000|2021-11-03 05:45:00|24993.02|24873.02|25023.11|24903.11|25029.32|24909.32|24991.78|24871.78|295
1635918600000|2021-11-03 05:50:00|25022.8|24902.8|24965.15|24845.15|25024.83|24904.83|24959.89|24839.89|292
1635918900000|2021-11-03 05:55:00|24964.9|24844.9|24944.86|24824.86|24976.75|24856.75|24944.37|24824.37|291
1635919200000|2021-11-03 06:00:00|24944.37|24824.37|24895.48|24775.48|24968.68|24848.68|24892.68|24772.68|295
1635919500000|2021-11-03 06:05:00|24894.24|24774.24|24907.36|24787.36|24907.36|24787.36|24889.81|24769.81|284
1635919800000|2021-11-03 06:10:00|24907.3|24787.3|24934.09|24814.09|24935.62|24815.62|24895.79|24775.79|287
1635920100000|2021-11-03 06:15:00|24934.81|24814.81|24983.98|24863.98|24983.98|24863.98|24934.41|24814.41|259
1635920400000|2021-11-03 06:20:00|24983.48|24863.48|25012.26|24892.26|25013.26|24893.26|24976.72|24856.72|290
1635920700000|2021-11-03 06:25:00|25012.96|24892.96|24998.78|24878.78|25017.12|24897.12|24995.36|24875.36|289
1635921000000|2021-11-03 06:30:00|24999.07|24879.07|25028.81|24908.81|25029.18|24909.18|24990.24|24870.24|293
1635921300000|2021-11-03 06:35:00|25028.77|24908.77|25053.56|24933.56|25077.34|24957.34|25028.77|24908.77|293
1635921600000|2021-11-03 06:40:00|25053.32|24933.32|25100.58|24980.58|25101.9|24981.9|25045.91|24925.91|299
1635921900000|2021-11-03 06:45:00|25101.53|24981.53|25045.37|24925.37|25102.13|24982.13|25043.01|24923.01|297
1635922200000|2021-11-03 06:50:00|25043.92|24923.92|24996.72|24876.72|25047.05|24927.05|24996.72|24876.72|296
1635922500000|2021-11-03 06:55:00|24995.79|24875.79|24995.26|24875.26|25000.69|24880.69|24968.86|24848.86|298
1635922800000|2021-11-03 07:00:00|24995.1|24875.1|25020.14|24900.14|25020.14|24900.14|24982.8|24862.8|289
1635923100000|2021-11-03 07:05:00|25020.21|24900.21|25008.56|24888.56|25026.65|24906.65|25008.56|24888.56|290
1635923400000|2021-11-03 07:10:00|25007.98|24887.98|25059.85|24939.85|25064.18|24944.18|25005.9|24885.9|293
1635923700000|2021-11-03 07:15:00|25060.51|24940.51|25077.51|24957.51|25088.78|24968.78|25043.59|24923.59|294
1635924000000|2021-11-03 07:20:00|25077.7|24957.7|25102.61|24982.61|25103.08|24983.08|25070.95|24950.95|289
1635924300000|2021-11-03 07:25:00|25102.58|24982.58|25133.79|25013.79|25148.61|25028.61|25101.23|24981.23|291
1635924600000|2021-11-03 07:30:00|25134.15|25014.15|25130.54|25010.54|25146.3|25026.3|25121.34|25001.34|297
1635924900000|2021-11-03 07:35:00|25129.76|25009.76|25089.91|24969.91|25140.62|25020.62|25089.91|24969.91|295
1635925200000|2021-11-03 07:40:00|25090.54|24970.54|25098.54|24978.54|25107.87|24987.87|25088.66|24968.66|287
1635925500000|2021-11-03 07:45:00|25098.26|24978.26|25146.91|25026.91|25146.91|25026.91|25095.68|24975.68|296
1635925800000|2021-11-03 07:50:00|25147.03|25027.03|25199.02|25079.02|25199.61|25079.61|25146.25|25026.25|292
1635926100000|2021-11-03 07:55:00|25198.78|25078.78|25233.26|25113.26|25245.68|25125.68|25190.28|25070.28|298
1635926400000|2021-11-03 08:00:00|25233.58|25113.58|25243.84|25123.84|25246.84|25126.84|25208.57|25088.57|288
1635926700000|2021-11-03 08:05:00|25243.73|25123.73|25255.34|25135.34|25256.37|25136.37|25234.72|25114.72|298
1635927000000|2021-11-03 08:10:00|25255.27|25135.27|25272.2|25152.2|25284.86|25164.86|25255.1|25135.1|297
1635927300000|2021-11-03 08:15:00|25272.73|25152.73|25195.3|25075.3|25284.77|25164.77|25177.4|25057.4|300
1635927600000|2021-11-03 08:20:00|25196.3|25076.3|25188.17|25068.17|25221.19|25101.19|25187.13|25067.13|296
1635927900000|2021-11-03 08:25:00|25188.31|25068.31|25156.4|25036.4|25198.16|25078.16|25147.5|25027.5|294
1635928200000|2021-11-03 08:30:00|25155.82|25035.82|25113.79|24993.79|25156.14|25036.14|25113.78|24993.78|296
1635928500000|2021-11-03 08:35:00|25113.61|24993.61|25148.78|25028.78|25156.63|25036.63|25102.09|24982.09|292
1635928800000|2021-11-03 08:40:00|25148.32|25028.32|25163.25|25043.25|25166.89|25046.89|25133.34|25013.34|284
1635929100000|2021-11-03 08:45:00|25163.47|25043.47|25192.13|25072.13|25196.15|25076.15|25160.98|25040.98|288
1635929400000|2021-11-03 08:50:00|25190.79|25070.79|25155.42|25035.42|25192.65|25072.65|25155.25|25035.25|296
1635929700000|2021-11-03 08:55:00|25154.75|25034.75|25154.79|25034.79|25155.66|25035.66|25129.42|25009.42|293
1635930000000|2021-11-03 09:00:00|25157.4|25037.4|25176.96|25056.96|25186.65|25066.65|25144.21|25024.21|295
1635930300000|2021-11-03 09:05:00|25176.22|25056.22|25205.59|25085.59|25207.01|25087.01|25174.77|25054.77|294
1635930600000|2021-11-03 09:10:00|25205.66|25085.66|25206.69|25086.69|25209.32|25089.32|25180.5|25060.5|290
1635930900000|2021-11-03 09:15:00|25207.15|25087.15|25214.01|25094.01|25232.44|25112.44|25204.9|25084.9|287
1635931200000|2021-11-03 09:20:00|25214.58|25094.58|25219.88|25099.88|25230.4|25110.4|25209.91|25089.91|286
1635931500000|2021-11-03 09:25:00|25219.81|25099.81|25294.65|25174.65|25305.07|25185.07|25219.8|25099.8|292
1635931800000|2021-11-03 09:30:00|25296.48|25176.48|25265.72|25145.72|25296.48|25176.48|25261.53|25141.53|293
1635932100000|2021-11-03 09:35:00|25265.35|25145.35|25255.01|25135.01|25275.7|25155.7|25252.77|25132.77|294
1635932400000|2021-11-03 09:40:00|25254.52|25134.52|25236.96|25116.96|25254.52|25134.52|25234.69|25114.69|282
1635932700000|2021-11-03 09:45:00|25238.16|25118.16|25243.13|25123.13|25243.13|25123.13|25221.91|25101.91|291
1635933000000|2021-11-03 09:50:00|25243.4|25123.4|25223.73|25103.73|25249.69|25129.69|25217.12|25097.12|294
1635933300000|2021-11-03 09:55:00|25223.5|25103.5|25257.52|25137.52|25270.16|25150.16|25209.26|25089.26|295
1635933600000|2021-11-03 10:00:00|25256.81|25136.81|25267.49|25147.49|25276.91|25156.91|25248.03|25128.03|294
1635933900000|2021-11-03 10:05:00|25267.61|25147.61|25310.56|25190.56|25314.89|25194.89|25261.45|25141.45|297
1635934200000|2021-11-03 10:10:00|25310.92|25190.92|25311.47|25191.47|25311.64|25191.64|25294.02|25174.02|294
1635934500000|2021-11-03 10:15:00|25311.24|25191.24|25324.66|25204.66|25330.66|25210.66|25310.64|25190.64|294
1635934800000|2021-11-03 10:20:00|25324.95|25204.95|25311.64|25191.64|25335.76|25215.76|25304.79|25184.79|295
1635935100000|2021-11-03 10:25:00|25311.61|25191.61|25315.08|25195.08|25329.92|25209.92|25311.22|25191.22|291
1635935400000|2021-11-03 10:30:00|25315.11|25195.11|25310.55|25190.55|25325.42|25205.42|25290.98|25170.98|296
1635935700000|2021-11-03 10:35:00|25309.91|25189.91|25247.61|25127.61|25311.26|25191.26|25247.61|25127.61|297
1635936000000|2021-11-03 10:40:00|25247.04|25127.04|25219.47|25099.47|25257.71|25137.71|25218.63|25098.63|291
1635936300000|2021-11-03 10:45:00|25219.89|25099.89|25237.25|25117.25|25241.71|25121.71|25217.87|25097.87|294
1635936600000|2021-11-03 10:50:00|25236.69|25116.69|25256.75|25136.75|25260.52|25140.52|25233.26|25113.26|287
1635936900000|2021-11-03 10:55:00|25257.2|25137.2|25222.01|25102.01|25257.2|25137.2|25220.88|25100.88|294
1635937200000|2021-11-03 11:00:00|25222.03|25102.03|25203.16|25083.16|25238.23|25118.23|25194.95|25074.95|291
1635937500000|2021-11-03 11:05:00|25203.2|25083.2|25160.85|25040.85|25215.09|25095.09|25160.44|25040.44|291
1635937800000|2021-11-03 11:10:00|25160.02|25040.02|25070.94|24950.94|25160.02|25040.02|25069.89|24949.89|298
1635938100000|2021-11-03 11:15:00|25070.96|24950.96|25135.02|25015.02|25135.45|25015.45|25063.48|24943.48|295
1635938400000|2021-11-03 11:20:00|25133.98|25013.98|25117.26|24997.26|25142.38|25022.38|25114.24|24994.24|299
1635938700000|2021-11-03 11:25:00|25117.82|24997.82|25135.02|25015.02|25139.87|25019.87|25112.25|24992.25|290
1635939000000|2021-11-03 11:30:00|25134.48|25014.48|25168.78|25048.78|25187.29|25067.29|25134.34|25014.34|285
1635939300000|2021-11-03 11:35:00|25169.13|25049.13|25221.79|25101.79|25221.98|25101.98|25165.88|25045.88|294
1635939600000|2021-11-03 11:40:00|25222.08|25102.08|25192.66|25072.66|25224.51|25104.51|25191.72|25071.72|287
1635939900000|2021-11-03 11:45:00|25192.42|25072.42|25197.76|25077.76|25204.09|25084.09|25184.83|25064.83|281
1635940200000|2021-11-03 11:50:00|25197.86|25077.86|25174.55|25054.55|25202.95|25082.95|25171.87|25051.87|284
1635940500000|2021-11-03 11:55:00|25174.87|25054.87|25181.41|25061.41|25187.56|25067.56|25172.24|25052.24|289
1635940800000|2021-11-03 12:00:00|25180.98|25060.98|25167.89|25047.89|25195.89|25075.89|25167.89|25047.89|291
1635941100000|2021-11-03 12:05:00|25167.95|25047.95|25096.87|24976.87|25171.81|25051.81|25095.8|24975.8|296
1635941400000|2021-11-03 12:10:00|25097|24977|25039.98|24919.98|25100.43|24980.43|25039.98|24919.98|295
1635941700000|2021-11-03 12:15:00|25040.05|24920.05|25069.83|24949.83|25086.41|24966.41|25035.44|24915.44|293
1635942000000|2021-11-03 12:20:00|25069.71|24949.71|25027.71|24907.71|25079.96|24959.96|25027.07|24907.07|291
1635942300000|2021-11-03 12:25:00|25027.2|24907.2|24897.27|24777.27|25028.65|24908.65|24897.27|24777.27|296
1635942600000|2021-11-03 12:30:00|24897.47|24777.47|24960.04|24840.04|24960.28|24840.28|24861.26|24741.26|297
1635942900000|2021-11-03 12:35:00|24960.34|24840.34|24921.32|24801.32|24974.39|24854.39|24915.33|24795.33|298
1635943200000|2021-11-03 12:40:00|24919.92|24799.92|24818.17|24698.17|24919.92|24799.92|24770.52|24650.52|300
1635943500000|2021-11-03 12:45:00|24817.61|24697.61|24687.65|24567.65|24824.32|24704.32|24684.92|24564.92|299
1635943800000|2021-11-03 12:50:00|24693.13|24573.13|24713.49|24593.49|24715.01|24595.01|24595.11|24475.11|297
1635944100000|2021-11-03 12:55:00|24714.55|24594.55|24741.8|24621.8|24778.51|24658.51|24713.57|24593.57|299
1635944400000|2021-11-03 13:00:00|24742.24|24622.24|24830.24|24710.24|24830.24|24710.24|24697.66|24577.66|300
1635944700000|2021-11-03 13:05:00|24831.03|24711.03|24839.7|24719.7|24869.28|24749.28|24831.03|24711.03|295
1635945000000|2021-11-03 13:10:00|24838.94|24718.94|24859.37|24739.37|24860.76|24740.76|24831.58|24711.58|295
1635945300000|2021-11-03 13:15:00|24859.54|24739.54|24807.51|24687.51|24876.23|24756.23|24807.51|24687.51|295
1635945600000|2021-11-03 13:20:00|24807.58|24687.58|24775.89|24655.89|24818.45|24698.45|24757.06|24637.06|299
1635945900000|2021-11-03 13:25:00|24776.16|24656.16|24750.55|24630.55|24792.43|24672.43|24747.19|24627.19|295
1635946200000|2021-11-03 13:30:00|24751.26|24631.26|24713.4|24593.4|24799.85|24679.85|24702.95|24582.95|293
1635946500000|2021-11-03 13:35:00|24714.07|24594.07|24683.84|24563.84|24728.71|24608.71|24664.84|24544.84|296
1635946800000|2021-11-03 13:40:00|24683.81|24563.81|24550.7|24430.7|24683.81|24563.81|24550|24430|300
1635947100000|2021-11-03 13:45:00|24551.48|24431.48|24566.29|24446.29|24596.35|24476.35|24448.26|24328.26|298
1635947400000|2021-11-03 13:50:00|24566.66|24446.66|24517.05|24397.05|24583.49|24463.49|24478.18|24358.18|300
1635947700000|2021-11-03 13:55:00|24517.82|24397.82|24564.55|24444.55|24579.53|24459.53|24470.29|24350.29|296
1635948000000|2021-11-03 14:00:00|24563.27|24443.27|24412.69|24292.69|24563.27|24443.27|24412.69|24292.69|299
1635948300000|2021-11-03 14:05:00|24408.61|24288.61|24561.6|24441.6|24564.42|24444.42|24396.01|24276.01|299
1635948600000|2021-11-03 14:10:00|24563.03|24443.03|24649.35|24529.35|24649.93|24529.93|24562.89|24442.89|296
1635948900000|2021-11-03 14:15:00|24649.55|24529.55|24679.37|24559.37|24679.37|24559.37|24627.04|24507.04|295
1635949200000|2021-11-03 14:20:00|24680.01|24560.01|24654.62|24534.62|24693.26|24573.26|24652.8|24532.8|295
1635949500000|2021-11-03 14:25:00|24655.93|24535.93|24665.08|24545.08|24690.26|24570.26|24642.98|24522.98|293
1635949800000|2021-11-03 14:30:00|24665.55|24545.55|24636.75|24516.75|24674.6|24554.6|24620.19|24500.19|298
1635950100000|2021-11-03 14:35:00|24636.59|24516.59|24595.26|24475.26|24648.58|24528.58|24593.15|24473.15|297
1635950400000|2021-11-03 14:40:00|24595.09|24475.09|24608|24488|24617.65|24497.65|24577.35|24457.35|292
1635950700000|2021-11-03 14:45:00|24608.25|24488.25|24649.83|24529.83|24653.39|24533.39|24608.25|24488.25|297
1635951000000|2021-11-03 14:50:00|24649.59|24529.59|24694.61|24574.61|24718.97|24598.97|24649.59|24529.59|298
1635951300000|2021-11-03 14:55:00|24694.63|24574.63|24699.1|24579.1|24726.41|24606.41|24692.89|24572.89|298
1635951600000|2021-11-03 15:00:00|24697.95|24577.95|24643.51|24523.51|24697.95|24577.95|24643.51|24523.51|299
1635951900000|2021-11-03 15:05:00|24643.2|24523.2|24617.55|24497.55|24645.54|24525.54|24601.26|24481.26|299
1635952200000|2021-11-03 15:10:00|24617.35|24497.35|24642.04|24522.04|24642.04|24522.04|24604.73|24484.73|297
1635952500000|2021-11-03 15:15:00|24643.03|24523.03|24656.11|24536.11|24656.11|24536.11|24605.72|24485.72|299
1635952800000|2021-11-03 15:20:00|24656.45|24536.45|24758.95|24638.95|24763.01|24643.01|24656.45|24536.45|296
1635953100000|2021-11-03 15:25:00|24758.85|24638.85|24791.87|24671.87|24794.24|24674.24|24755.22|24635.22|293
1635953400000|2021-11-03 15:30:00|24791.63|24671.63|24807.24|24687.24|24829.45|24709.45|24791.63|24671.63|295
1635953700000|2021-11-03 15:35:00|24807.77|24687.77|24803.66|24683.66|24814.33|24694.33|24793.8|24673.8|296
1635954000000|2021-11-03 15:40:00|24803.86|24683.86|24809.04|24689.04|24814.35|24694.35|24763.32|24643.32|297
1635954300000|2021-11-03 15:45:00|24808.87|24688.87|24800.21|24680.21|24813.78|24693.78|24785.93|24665.93|297
1635954600000|2021-11-03 15:50:00|24799.78|24679.78|24880.99|24760.99|24882.93|24762.93|24798.68|24678.68|298
1635954900000|2021-11-03 15:55:00|24881.16|24761.16|24934.82|24814.82|24940.95|24820.95|24881.16|24761.16|297
1635955200000|2021-11-03 16:00:00|24935.55|24815.55|24964.83|24844.83|24970.26|24850.26|24921.99|24801.99|300
1635955500000|2021-11-03 16:05:00|24964.81|24844.81|24985.74|24865.74|24985.74|24865.74|24927.52|24807.52|298
1635955800000|2021-11-03 16:10:00|24986.03|24866.03|25008.78|24888.78|25022.57|24902.57|24963.46|24843.46|298
1635956100000|2021-11-03 16:15:00|25008.92|24888.92|24994.01|24874.01|25009.75|24889.75|24984.12|24864.12|295
1635956400000|2021-11-03 16:20:00|24993.61|24873.61|24970.53|24850.53|24998.85|24878.85|24968.85|24848.85|295
1635956700000|2021-11-03 16:25:00|24969.25|24849.25|24944.19|24824.19|24969.25|24849.25|24944.19|24824.19|294
1635957000000|2021-11-03 16:30:00|24944.39|24824.39|24900.38|24780.38|24951.55|24831.55|24900.38|24780.38|297
1635957300000|2021-11-03 16:35:00|24899.73|24779.73|24836.77|24716.77|24901.39|24781.39|24821.67|24701.67|294
1635957600000|2021-11-03 16:40:00|24836.92|24716.92|24854.57|24734.57|24866.55|24746.55|24828.98|24708.98|297
1635957900000|2021-11-03 16:45:00|24855.67|24735.67|24827.83|24707.83|24877.44|24757.44|24815.68|24695.68|295
1635958200000|2021-11-03 16:50:00|24828.33|24708.33|24788.41|24668.41|24828.33|24708.33|24780.2|24660.2|295
1635958500000|2021-11-03 16:55:00|24789.16|24669.16|24797.86|24677.86|24797.86|24677.86|24746.04|24626.04|294
1635958800000|2021-11-03 17:00:00|24798.43|24678.43|24802.25|24682.25|24856.99|24736.99|24795.63|24675.63|297
1635959100000|2021-11-03 17:05:00|24803.29|24683.29|24849.71|24729.71|24851.13|24731.13|24802.65|24682.65|298
1635959400000|2021-11-03 17:10:00|24849.75|24729.75|24855.85|24735.85|24870.82|24750.82|24838.73|24718.73|289
1635959700000|2021-11-03 17:15:00|24855.75|24735.75|24886.74|24766.74|24906.39|24786.39|24854.98|24734.98|293
1635960000000|2021-11-03 17:20:00|24886.68|24766.68|24942.39|24822.39|24946.03|24826.03|24885.88|24765.88|296
1635960300000|2021-11-03 17:25:00|24942.55|24822.55|25008.51|24888.51|25013.85|24893.85|24940.24|24820.24|297
1635960600000|2021-11-03 17:30:00|25006.45|24886.45|24977.42|24857.42|25008.16|24888.16|24977.42|24857.42|293
1635960900000|2021-11-03 17:35:00|24976.53|24856.53|24964.52|24844.52|24982.96|24862.96|24964.42|24844.42|288
1635961200000|2021-11-03 17:40:00|24964.33|24844.33|25002.86|24882.86|25004.84|24884.84|24959.42|24839.42|293
1635961500000|2021-11-03 17:45:00|25003.02|24883.02|24940.69|24820.69|25010.76|24890.76|24929.73|24809.73|299
1635961800000|2021-11-03 17:50:00|24939.93|24819.93|24916.12|24796.12|24939.99|24819.99|24912.64|24792.64|296
1635962100000|2021-11-03 17:55:00|24916.09|24796.09|24982.3|24862.3|24988.33|24868.33|24915.68|24795.68|294
1635962400000|2021-11-03 18:00:00|24982.51|24862.51|24856.9|24736.9|25094.76|24974.76|24790.3|24670.3|299
1635962700000|2021-11-03 18:05:00|24857.29|24737.29|24965.82|24845.82|24986.98|24866.98|24836.78|24716.78|300
1635963000000|2021-11-03 18:10:00|24967.89|24847.89|25117.84|24997.84|25155.91|25035.91|24958.65|24838.65|299
1635963300000|2021-11-03 18:15:00|25119.26|24999.26|25171.84|25051.84|25228.54|25108.54|25113.44|24993.44|300
1635963600000|2021-11-03 18:20:00|25170.55|25050.55|25174.76|25054.76|25181.33|25061.33|25145.23|25025.23|299
1635963900000|2021-11-03 18:25:00|25177.12|25057.12|25081.19|24961.19|25189.3|25069.3|25081.06|24961.06|298
1635964200000|2021-11-03 18:30:00|25081.5|24961.5|25114.52|24994.52|25121.25|25001.25|25075.01|24955.01|299
1635964500000|2021-11-03 18:35:00|25114.37|24994.37|25166.93|25046.93|25166.93|25046.93|25109.11|24989.11|297
1635964800000|2021-11-03 18:40:00|25167.56|25047.56|25256.23|25136.23|25265.32|25145.32|25167.29|25047.29|297
1635965100000|2021-11-03 18:45:00|25257.61|25137.61|25368.54|25248.54|25368.54|25248.54|25255.93|25135.93|299
1635965400000|2021-11-03 18:50:00|25368.97|25248.97|25395.35|25275.35|25421.41|25301.41|25368.97|25248.97|297
1635965700000|2021-11-03 18:55:00|25394.62|25274.62|25401.78|25281.78|25403.78|25283.78|25361.3|25241.3|297
1635966000000|2021-11-03 19:00:00|25402.54|25282.54|25401.13|25281.13|25434.78|25314.78|25388.47|25268.47|297
1635966300000|2021-11-03 19:05:00|25401.3|25281.3|25436.13|25316.13|25438.01|25318.01|25383.63|25263.63|299
1635966600000|2021-11-03 19:10:00|25437.99|25317.99|25387.54|25267.54|25446.4|25326.4|25379.57|25259.57|298
1635966900000|2021-11-03 19:15:00|25387.44|25267.44|25324.57|25204.57|25387.44|25267.44|25323.04|25203.04|298
1635967200000|2021-11-03 19:20:00|25315.93|25195.93|25354.58|25234.58|25361.29|25241.29|25290.24|25170.24|295
1635967500000|2021-11-03 19:25:00|25354.65|25234.65|25315.48|25195.48|25359.57|25239.57|25303.85|25183.85|298
1635967800000|2021-11-03 19:30:00|25316.57|25196.57|25305.6|25185.6|25338.7|25218.7|25273.61|25153.61|296
1635968100000|2021-11-03 19:35:00|25305.73|25185.73|25304.87|25184.87|25308.34|25188.34|25291.66|25171.66|294
1635968400000|2021-11-03 19:40:00|25305.44|25185.44|25298.16|25178.16|25308.22|25188.22|25288.63|25168.63|295
1635968700000|2021-11-03 19:45:00|25297.86|25177.86|25314.61|25194.61|25322.89|25202.89|25297.86|25177.86|296
1635969000000|2021-11-03 19:50:00|25315.75|25195.75|25285.56|25165.56|25318.4|25198.4|25284.39|25164.39|293
1635969300000|2021-11-03 19:55:00|25285.38|25165.38|25289.4|25169.4|25303.34|25183.34|25284.67|25164.67|296
1635969600000|2021-11-03 20:00:00|25289.19|25169.19|25319.96|25199.96|25320.22|25200.22|25268|25148|298
1635969900000|2021-11-03 20:05:00|25320.3|25200.3|25340.35|25220.35|25342.78|25222.78|25302.87|25182.87|296
1635970200000|2021-11-03 20:10:00|25340.07|25220.07|25351.47|25231.47|25351.47|25231.47|25327.73|25207.73|293
1635970500000|2021-11-03 20:15:00|25351.04|25231.04|25301.45|25181.45|25359.49|25239.49|25301.45|25181.45|289
1635970800000|2021-11-03 20:20:00|25300.66|25180.66|25300.66|25180.66|25328.08|25208.08|25288.15|25168.15|294
1635971100000|2021-11-03 20:25:00|25299.58|25179.58|25297.83|25177.83|25299.58|25179.58|25279.97|25159.97|291
1635971400000|2021-11-03 20:30:00|25296.21|25176.21|25276.11|25156.11|25297.06|25177.06|25267.74|25147.74|293
1635971700000|2021-11-03 20:35:00|25276.07|25156.07|25265.53|25145.53|25285.02|25165.02|25264.58|25144.58|294
1635972000000|2021-11-03 20:40:00|25266.47|25146.47|25270.35|25150.35|25273.97|25153.97|25234.32|25114.32|296
1635972300000|2021-11-03 20:45:00|25269.51|25149.51|25308.89|25188.89|25322.15|25202.15|25267.34|25147.34|294
1635972600000|2021-11-03 20:50:00|25308.68|25188.68|25297.76|25177.76|25311.3|25191.3|25290.12|25170.12|293
1635972900000|2021-11-03 20:55:00|25297.94|25177.94|25320.81|25200.81|25323.33|25203.33|25297.94|25177.94|291
1635973200000|2021-11-03 21:00:00|25321.03|25201.03|25347.22|25227.22|25349.51|25229.51|25321.03|25201.03|295
1635973500000|2021-11-03 21:05:00|25347.28|25227.28|25353.03|25233.03|25369.99|25249.99|25346.83|25226.83|296
1635973800000|2021-11-03 21:10:00|25352.46|25232.46|25384.43|25264.43|25387.77|25267.77|25341.93|25221.93|293
1635974100000|2021-11-03 21:15:00|25385.72|25265.72|25347.92|25227.92|25386.09|25266.09|25347.29|25227.29|297
1635974400000|2021-11-03 21:20:00|25347.96|25227.96|25360.87|25240.87|25365.51|25245.51|25347.89|25227.89|295
1635974700000|2021-11-03 21:25:00|25361.25|25241.25|25356.88|25236.88|25363.74|25243.74|25344.35|25224.35|298
1635975000000|2021-11-03 21:30:00|25357.77|25237.77|25365.56|25245.56|25365.56|25245.56|25338.26|25218.26|296
1635975300000|2021-11-03 21:35:00|25365.05|25245.05|25379.61|25259.61|25380.28|25260.28|25362.06|25242.06|296
1635975600000|2021-11-03 21:40:00|25379.87|25259.87|25399.15|25279.15|25410.81|25290.81|25379.87|25259.87|291
1635975900000|2021-11-03 21:45:00|25399.05|25279.05|25402.33|25282.33|25405.1|25285.1|25383.14|25263.14|293
1635976200000|2021-11-03 21:50:00|25401.41|25281.41|25345.09|25225.09|25402.44|25282.44|25343.29|25223.29|292
1635976500000|2021-11-03 21:55:00|25344.99|25224.99|25335.3|25215.3|25345.8|25225.8|25304.31|25184.31|295
1635976800000|2021-11-03 22:00:00|25335.17|25215.17|25314.07|25194.07|25372.46|25252.46|25308.54|25188.54|297
1635977100000|2021-11-03 22:05:00|25313.28|25193.28|25312.73|25192.73|25337.76|25217.76|25293.32|25173.32|299
1635977400000|2021-11-03 22:10:00|25311.47|25191.47|25250.93|25130.93|25312.69|25192.69|25250.93|25130.93|298
1635977700000|2021-11-03 22:15:00|25251.06|25131.06|25288.15|25168.15|25296.15|25176.15|25241.88|25121.88|295
1635978000000|2021-11-03 22:20:00|25286.85|25166.85|25259.04|25139.04|25286.85|25166.85|25256.28|25136.28|291
1635978300000|2021-11-03 22:25:00|25258.79|25138.79|25237.07|25117.07|25259.71|25139.71|25237.07|25117.07|294
1635978600000|2021-11-03 22:30:00|25234.92|25114.92|25236.9|25116.9|25251.9|25131.9|25227.54|25107.54|298
1635978900000|2021-11-03 22:35:00|25236.75|25116.75|25235.01|25115.01|25259.6|25139.6|25234.06|25114.06|291
1635979200000|2021-11-03 22:40:00|25236.04|25116.04|25208.88|25088.88|25250.71|25130.71|25208.49|25088.49|295
1635979500000|2021-11-03 22:45:00|25208.96|25088.96|25225.11|25105.11|25233.74|25113.74|25181.16|25061.16|297
1635979800000|2021-11-03 22:50:00|25225.67|25105.67|25243.55|25123.55|25244.6|25124.6|25216.77|25096.77|296
1635980100000|2021-11-03 22:55:00|25243.47|25123.47|25209.49|25089.49|25248.12|25128.12|25208.26|25088.26|295
1635980400000|2021-11-03 23:00:00|25209.15|25089.15|25219.39|25099.39|25234.7|25114.7|25209.15|25089.15|295
1635980700000|2021-11-03 23:05:00|25218.19|25098.19|25191.29|25071.29|25222.42|25102.42|25191.09|25071.09|297
1635981000000|2021-11-03 23:10:00|25191.47|25071.47|25155.19|25035.19|25204.56|25084.56|25155.14|25035.14|291
1635981300000|2021-11-03 23:15:00|25155.68|25035.68|25186.45|25066.45|25190.82|25070.82|25154.62|25034.62|290
1635981600000|2021-11-03 23:20:00|25186.63|25066.63|25233.16|25113.16|25233.3|25113.3|25181.95|25061.95|290
1635981900000|2021-11-03 23:25:00|25232.2|25112.2|25237.92|25117.92|25247.24|25127.24|25230.74|25110.74|294
1635982200000|2021-11-03 23:30:00|25238.3|25118.3|25244.76|25124.76|25246.8|25126.8|25231.73|25111.73|286
1635982500000|2021-11-03 23:35:00|25244.51|25124.51|25258.16|25138.16|25262.54|25142.54|25241.71|25121.71|289
1635982800000|2021-11-03 23:40:00|25258.05|25138.05|25278.82|25158.82|25301.81|25181.81|25257.87|25137.87|294
1635983100000|2021-11-03 23:45:00|25278.6|25158.6|25291.31|25171.31|25298.17|25178.17|25276.34|25156.34|296
1635983400000|2021-11-03 23:50:00|25290.7|25170.7|25271.08|25151.08|25296.92|25176.92|25266.08|25146.08|290
1635983700000|2021-11-03 23:55:00|25272.07|25152.07|25284.1|25164.1|25289.44|25169.44|25270.13|25150.13|290
1635984000000|2021-11-04 00:00:00|25285.29|25165.29|25252.56|25132.56|25293.9|25173.9|25252.56|25132.56|292
1635984300000|2021-11-04 00:05:00|25251.19|25131.19|25246.84|25126.84|25251.19|25131.19|25218.23|25098.23|292
1635984600000|2021-11-04 00:10:00|25246.91|25126.91|25315.42|25195.42|25315.42|25195.42|25246.91|25126.91|297
1635984900000|2021-11-04 00:15:00|25316.4|25196.4|25275.4|25155.4|25318.69|25198.69|25269.83|25149.83|295
1635985200000|2021-11-04 00:20:00|25276.06|25156.06|25287.04|25167.04|25287.79|25167.79|25254.21|25134.21|293
1635985500000|2021-11-04 00:25:00|25287|25167|25284.94|25164.94|25288.84|25168.84|25243.98|25123.98|299
1635985800000|2021-11-04 00:30:00|25285.06|25165.06|25216.87|25096.87|25302.6|25182.6|25216.58|25096.58|296
1635986100000|2021-11-04 00:35:00|25217.05|25097.05|25149.03|25029.03|25221.35|25101.35|25148.41|25028.41|296
1635986400000|2021-11-04 00:40:00|25147.89|25027.89|25125.21|25005.21|25150.54|25030.54|25105.91|24985.91|297
1635986700000|2021-11-04 00:45:00|25123.95|25003.95|25082.65|24962.65|25134.82|25014.82|25082.65|24962.65|292
1635987000000|2021-11-04 00:50:00|25078.48|24958.48|25100.61|24980.61|25105.29|24985.29|25075.8|24955.8|293
1635987300000|2021-11-04 00:55:00|25100.66|24980.66|25130.48|25010.48|25137.16|25017.16|25092.45|24972.45|290
1635987600000|2021-11-04 01:00:00|25130.92|25010.92|25102.87|24982.87|25136.1|25016.1|25077.45|24957.45|295
1635987900000|2021-11-04 01:05:00|25103.28|24983.28|25073.5|24953.5|25111.88|24991.88|25072.78|24952.78|296
1635988200000|2021-11-04 01:10:00|25073.36|24953.36|25057.81|24937.81|25074.73|24954.73|25038.44|24918.44|292
1635988500000|2021-11-04 01:15:00|25057.12|24937.12|25082.1|24962.1|25082.1|24962.1|25044.93|24924.93|295
1635988800000|2021-11-04 01:20:00|25081.92|24961.92|25097.33|24977.33|25098.69|24978.69|25081.82|24961.82|290
1635989100000|2021-11-04 01:25:00|25096.92|24976.92|25071.56|24951.56|25096.92|24976.92|25069.91|24949.91|282
1635989400000|2021-11-04 01:30:00|25070.57|24950.57|25050.91|24930.91|25073.34|24953.34|25042.73|24922.73|291
1635989700000|2021-11-04 01:35:00|25052.31|24932.31|25073.72|24953.72|25076.84|24956.84|25042.84|24922.84|291
1635990000000|2021-11-04 01:40:00|25073.76|24953.76|25101.5|24981.5|25102.98|24982.98|25072.51|24952.51|287
1635990300000|2021-11-04 01:45:00|25100.98|24980.98|25089.92|24969.92|25116.72|24996.72|25089.62|24969.62|294
1635990600000|2021-11-04 01:50:00|25089.71|24969.71|25070.71|24950.71|25104.66|24984.66|25061.72|24941.72|293
1635990900000|2021-11-04 01:55:00|25070.64|24950.64|25042.75|24922.75|25070.72|24950.72|25042.75|24922.75|291
1635991200000|2021-11-04 02:00:00|25042.03|24922.03|25086.93|24966.93|25086.93|24966.93|25037.99|24917.99|292
1635991500000|2021-11-04 02:05:00|25087.4|24967.4|25112.75|24992.75|25114.79|24994.79|25087.4|24967.4|290
1635991800000|2021-11-04 02:10:00|25113.54|24993.54|25129.71|25009.71|25130.9|25010.9|25113.54|24993.54|296
1635992100000|2021-11-04 02:15:00|25129.74|25009.74|25113.41|24993.41|25132.62|25012.62|25112.53|24992.53|289
1635992400000|2021-11-04 02:20:00|25112.3|24992.3|25111.14|24991.14|25132.96|25012.96|25108.43|24988.43|299
1635992700000|2021-11-04 02:25:00|25110.15|24990.15|25128.58|25008.58|25130.82|25010.82|25100.42|24980.42|297
1635993000000|2021-11-04 02:30:00|25128.32|25008.32|25096.5|24976.5|25132.34|25012.34|25095.65|24975.65|293
1635993300000|2021-11-04 02:35:00|25095.58|24975.58|25092.93|24972.93|25111.82|24991.82|25080.98|24960.98|294
1635993600000|2021-11-04 02:40:00|25092.79|24972.79|25063.38|24943.38|25093.32|24973.32|25059.65|24939.65|294
1635993900000|2021-11-04 02:45:00|25064.2|24944.2|25084.28|24964.28|25085.48|24965.48|25060.35|24940.35|290
1635994200000|2021-11-04 02:50:00|25084.26|24964.26|25073.31|24953.31|25085.6|24965.6|25068.98|24948.98|293
1635994500000|2021-11-04 02:55:00|25073.49|24953.49|25093.08|24973.08|25093.08|24973.08|25072.83|24952.83|292
1635994800000|2021-11-04 03:00:00|25093|24973|25111.19|24991.19|25111.19|24991.19|25089.78|24969.78|291
1635995100000|2021-11-04 03:05:00|25111.67|24991.67|25079.56|24959.56|25122.49|25002.49|25078.33|24958.33|295
1635995400000|2021-11-04 03:10:00|25078.44|24958.44|25055.36|24935.36|25091.86|24971.86|25053.52|24933.52|287
1635995700000|2021-11-04 03:15:00|25055.38|24935.38|24995.39|24875.39|25056.71|24936.71|24994.11|24874.11|296
1635996000000|2021-11-04 03:20:00|24994.67|24874.67|24998.95|24878.95|25001.25|24881.25|24973.88|24853.88|288
1635996300000|2021-11-04 03:25:00|24999.29|24879.29|24992.55|24872.55|25002.69|24882.69|24974.93|24854.93|292
1635996600000|2021-11-04 03:30:00|24992.58|24872.58|25047.57|24927.57|25047.57|24927.57|24990.61|24870.61|292
1635996900000|2021-11-04 03:35:00|25048.22|24928.22|25035.24|24915.24|25054.14|24934.14|25025.83|24905.83|283
1635997200000|2021-11-04 03:40:00|25035.83|24915.83|25028.31|24908.31|25039.19|24919.19|25008.44|24888.44|289
1635997500000|2021-11-04 03:45:00|25027.75|24907.75|25024.83|24904.83|25033.17|24913.17|25008.26|24888.26|275
1635997800000|2021-11-04 03:50:00|25024.21|24904.21|25040.26|24920.26|25042.02|24922.02|25017.61|24897.61|294
1635998100000|2021-11-04 03:55:00|25040.44|24920.44|25064.06|24944.06|25068.16|24948.16|25039.11|24919.11|288
1635998400000|2021-11-04 04:00:00|25063.95|24943.95|25101.77|24981.77|25101.93|24981.93|25060.25|24940.25|294
1635998700000|2021-11-04 04:05:00|25101.22|24981.22|25122.42|25002.42|25122.42|25002.42|25099.75|24979.75|294
1635999000000|2021-11-04 04:10:00|25121.63|25001.63|25121.66|25001.66|25134.69|25014.69|25121.17|25001.17|296
1635999300000|2021-11-04 04:15:00|25121.23|25001.23|25138.14|25018.14|25140.58|25020.58|25112.04|24992.04|293
1635999600000|2021-11-04 04:20:00|25138.71|25018.71|25142.92|25022.92|25149.94|25029.94|25136.55|25016.55|288
1635999900000|2021-11-04 04:25:00|25142.71|25022.71|25111.25|24991.25|25143.17|25023.17|25110.86|24990.86|288
1636000200000|2021-11-04 04:30:00|25111.81|24991.81|25115.66|24995.66|25115.8|24995.8|25091.75|24971.75|296
1636000500000|2021-11-04 04:35:00|25115.58|24995.58|25178.02|25058.02|25183.54|25063.54|25115.46|24995.46|296
1636000800000|2021-11-04 04:40:00|25177.75|25057.75|25142.02|25022.02|25177.75|25057.75|25128.96|25008.96|294
1636001100000|2021-11-04 04:45:00|25141.74|25021.74|25160.33|25040.33|25163.07|25043.07|25131.79|25011.79|286
1636001400000|2021-11-04 04:50:00|25161.19|25041.19|25168.01|25048.01|25168.01|25048.01|25150.58|25030.58|290
1636001700000|2021-11-04 04:55:00|25168.44|25048.44|25155.07|25035.07|25177.82|25057.82|25152.12|25032.12|279
1636002000000|2021-11-04 05:00:00|25155.06|25035.06|25128.3|25008.3|25162.87|25042.87|25122.35|25002.35|293
1636002300000|2021-11-04 05:05:00|25129.21|25009.21|25113.11|24993.11|25137.25|25017.25|25110.91|24990.91|291
1636002600000|2021-11-04 05:10:00|25113.35|24993.35|25105.93|24985.93|25115.4|24995.4|25097.33|24977.33|283
1636002900000|2021-11-04 05:15:00|25105.69|24985.69|25110.23|24990.23|25124.67|25004.67|25104.55|24984.55|294
1636003200000|2021-11-04 05:20:00|25109.64|24989.64|25132.29|25012.29|25132.73|25012.73|25107.11|24987.11|286
1636003500000|2021-11-04 05:25:00|25131.33|25011.33|25106.14|24986.14|25132.88|25012.88|25106.14|24986.14|285
1636003800000|2021-11-04 05:30:00|25105.18|24985.18|25056.02|24936.02|25105.18|24985.18|25054.12|24934.12|295
1636004100000|2021-11-04 05:35:00|25055.66|24935.66|25034.81|24914.81|25056.77|24936.77|25025.58|24905.58|292
1636004400000|2021-11-04 05:40:00|25035.05|24915.05|25007.56|24887.56|25035.05|24915.05|25007.53|24887.53|292
1636004700000|2021-11-04 05:45:00|25007.82|24887.82|25010.99|24890.99|25013.03|24893.03|24998.92|24878.92|288
1636005000000|2021-11-04 05:50:00|25011.93|24891.93|24985.35|24865.35|25013.77|24893.77|24983.09|24863.09|291
1636005300000|2021-11-04 05:55:00|24985.2|24865.2|24962.19|24842.19|24988.5|24868.5|24954.41|24834.41|286
1636005600000|2021-11-04 06:00:00|24962.08|24842.08|24984.16|24864.16|24985.4|24865.4|24952.44|24832.44|292
1636005900000|2021-11-04 06:05:00|24984.63|24864.63|24999.47|24879.47|25012.22|24892.22|24972.88|24852.88|289
1636006200000|2021-11-04 06:10:00|24999.48|24879.48|25000.59|24880.59|25007.65|24887.65|24990.01|24870.01|288
1636006500000|2021-11-04 06:15:00|25000.22|24880.22|25009.85|24889.85|25010.88|24890.88|24998.12|24878.12|279
1636006800000|2021-11-04 06:20:00|25010.1|24890.1|25032.47|24912.47|25038.13|24918.13|25001.47|24881.47|293
1636007100000|2021-11-04 06:25:00|25032.37|24912.37|25035.44|24915.44|25042.39|24922.39|25026.66|24906.66|287
1636007400000|2021-11-04 06:30:00|25035.65|24915.65|25088.94|24968.94|25089.28|24969.28|25015.17|24895.17|293
1636007700000|2021-11-04 06:35:00|25088.86|24968.86|25066.23|24946.23|25093.6|24973.6|25063.92|24943.92|289
1636008000000|2021-11-04 06:40:00|25066.8|24946.8|25041.52|24921.52|25082.75|24962.75|25039.17|24919.17|287
1636008300000|2021-11-04 06:45:00|25040.91|24920.91|25080.57|24960.57|25083.78|24963.78|25036.44|24916.44|292
1636008600000|2021-11-04 06:50:00|25079.18|24959.18|25085.66|24965.66|25089.23|24969.23|25079.18|24959.18|288
1636008900000|2021-11-04 06:55:00|25085.84|24965.84|25090.78|24970.78|25103.91|24983.91|25084.8|24964.8|283
1636009200000|2021-11-04 07:00:00|25090.8|24970.8|25126.13|25006.13|25128.38|25008.38|25087.16|24967.16|287
1636009500000|2021-11-04 07:05:00|25126.62|25006.62|25115.81|24995.81|25138.34|25018.34|25109.1|24989.1|290
1636009800000|2021-11-04 07:10:00|25116.68|24996.68|25056.81|24936.81|25116.68|24996.68|25055.09|24935.09|290
1636010100000|2021-11-04 07:15:00|25057.27|24937.27|25047.51|24927.51|25067.2|24947.2|25046.11|24926.11|290
1636010400000|2021-11-04 07:20:00|25047.85|24927.85|25015.89|24895.89|25048.22|24928.22|25015.89|24895.89|284
1636010700000|2021-11-04 07:25:00|25013.97|24893.97|25008.83|24888.83|25014.77|24894.77|24993.09|24873.09|295
1636011000000|2021-11-04 07:30:00|25008.61|24888.61|25013.27|24893.27|25026.14|24906.14|24986.12|24866.12|296
1636011300000|2021-11-04 07:35:00|25013.72|24893.72|24988.36|24868.36|25013.72|24893.72|24988.36|24868.36|282
1636011600000|2021-11-04 07:40:00|24988.26|24868.26|24937.88|24817.88|24988.3|24868.3|24937.74|24817.74|294
1636011900000|2021-11-04 07:45:00|24937.28|24817.28|24852.54|24732.54|24938.6|24818.6|24851.43|24731.43|296
1636012200000|2021-11-04 07:50:00|24852.11|24732.11|24844.94|24724.94|24852.11|24732.11|24830.29|24710.29|297
1636012500000|2021-11-04 07:55:00|24844.69|24724.69|24765.76|24645.76|24845.81|24725.81|24765.76|24645.76|292
1636012800000|2021-11-04 08:00:00|24766.29|24646.29|24803.23|24683.23|24829.93|24709.93|24765.34|24645.34|299
1636013100000|2021-11-04 08:05:00|24802.94|24682.94|24783.3|24663.3|24802.94|24682.94|24757.47|24637.47|296
1636013400000|2021-11-04 08:10:00|24784.07|24664.07|24847.1|24727.1|24852.7|24732.7|24783.04|24663.04|298
1636013700000|2021-11-04 08:15:00|24847.03|24727.03|24869.78|24749.78|24885.02|24765.02|24838.85|24718.85|296
1636014000000|2021-11-04 08:20:00|24869.94|24749.94|24925.33|24805.33|24925.41|24805.41|24869.94|24749.94|290
1636014300000|2021-11-04 08:25:00|24925.58|24805.58|24920.8|24800.8|24966.26|24846.26|24917.28|24797.28|300
1636014600000|2021-11-04 08:30:00|24917.46|24797.46|24825.21|24705.21|24920.97|24800.97|24825.07|24705.07|295
1636014900000|2021-11-04 08:35:00|24825.38|24705.38|24774.38|24654.38|24832.6|24712.6|24774.38|24654.38|299
1636015200000|2021-11-04 08:40:00|24774.36|24654.36|24793.28|24673.28|24793.28|24673.28|24757.74|24637.74|293
1636015500000|2021-11-04 08:45:00|24792.97|24672.97|24770.88|24650.88|24793.5|24673.5|24750.09|24630.09|294
1636015800000|2021-11-04 08:50:00|24769.97|24649.97|24728.87|24608.87|24771.01|24651.01|24727.44|24607.44|284
1636016100000|2021-11-04 08:55:00|24728.88|24608.88|24706.65|24586.65|24740.38|24620.38|24705.55|24585.55|297
1636016400000|2021-11-04 09:00:00|24706.78|24586.78|24670.25|24550.25|24720.5|24600.5|24639.18|24519.18|292
1636016700000|2021-11-04 09:05:00|24671.67|24551.67|24707.69|24587.69|24707.69|24587.69|24640.02|24520.02|290
1636017000000|2021-11-04 09:10:00|24708.5|24588.5|24782.38|24662.38|24784.66|24664.66|24708.23|24588.23|293
1636017300000|2021-11-04 09:15:00|24782.66|24662.66|24834.05|24714.05|24837.15|24717.15|24781.52|24661.52|295
1636017600000|2021-11-04 09:20:00|24834.07|24714.07|24758.7|24638.7|24835.32|24715.32|24758.7|24638.7|293
1636017900000|2021-11-04 09:25:00|24759.33|24639.33|24794.93|24674.93|24802.72|24682.72|24744.29|24624.29|283
1636018200000|2021-11-04 09:30:00|24795.42|24675.42|24737.74|24617.74|24795.42|24675.42|24709.16|24589.16|291
1636018500000|2021-11-04 09:35:00|24737.53|24617.53|24748.03|24628.03|24748.62|24628.62|24704.47|24584.47|285
1636018800000|2021-11-04 09:40:00|24748.05|24628.05|24737.83|24617.83|24748.05|24628.05|24706.53|24586.53|285
1636019100000|2021-11-04 09:45:00|24738.1|24618.1|24807.2|24687.2|24807.33|24687.33|24734.88|24614.88|283
1636019400000|2021-11-04 09:50:00|24806.12|24686.12|24838.38|24718.38|24849.27|24729.27|24790.04|24670.04|289
1636019700000|2021-11-04 09:55:00|24839.61|24719.61|24843.27|24723.27|24848.37|24728.37|24838.67|24718.67|297
1636020000000|2021-11-04 10:00:00|24843.12|24723.12|24842.73|24722.73|24845.6|24725.6|24814.08|24694.08|295
1636020300000|2021-11-04 10:05:00|24842.84|24722.84|24825.91|24705.91|24847.02|24727.02|24824.4|24704.4|285
1636020600000|2021-11-04 10:10:00|24825.32|24705.32|24821.43|24701.43|24825.32|24705.32|24803.24|24683.24|279
1636020900000|2021-11-04 10:15:00|24821.34|24701.34|24793.04|24673.04|24849.27|24729.27|24792.84|24672.84|283
1636021200000|2021-11-04 10:20:00|24793.22|24673.22|24796.18|24676.18|24806.18|24686.18|24772.73|24652.73|286
1636021500000|2021-11-04 10:25:00|24796.89|24676.89|24778.03|24658.03|24798.87|24678.87|24778.03|24658.03|266
1636021800000|2021-11-04 10:30:00|24777.45|24657.45|24777.78|24657.78|24804.68|24684.68|24754.73|24634.73|290
1636022100000|2021-11-04 10:35:00|24777.23|24657.23|24767.2|24647.2|24780.56|24660.56|24754.53|24634.53|280
1636022400000|2021-11-04 10:40:00|24766.63|24646.63|24830.54|24710.54|24830.54|24710.54|24766.63|24646.63|290
1636022700000|2021-11-04 10:45:00|24830.48|24710.48|24868.62|24748.62|24875.2|24755.2|24825.73|24705.73|297
1636023000000|2021-11-04 10:50:00|24868.9|24748.9|24913.78|24793.78|24913.78|24793.78|24854.01|24734.01|293
1636023300000|2021-11-04 10:55:00|24913.64|24793.64|24885.6|24765.6|24913.64|24793.64|24885.54|24765.54|284
1636023600000|2021-11-04 11:00:00|24885.47|24765.47|24865.57|24745.57|24886.11|24766.11|24857.57|24737.57|293
1636023900000|2021-11-04 11:05:00|24865.22|24745.22|24874.93|24754.93|24886.54|24766.54|24856.21|24736.21|282
1636024200000|2021-11-04 11:10:00|24877.12|24757.12|24911.17|24791.17|24912.97|24792.97|24875.46|24755.46|286
1636024500000|2021-11-04 11:15:00|24911.9|24791.9|24866.77|24746.77|24914.18|24794.18|24866.7|24746.7|285
1636024800000|2021-11-04 11:20:00|24866.37|24746.37|24868.36|24748.36|24870.7|24750.7|24859.43|24739.43|286
1636025100000|2021-11-04 11:25:00|24868.03|24748.03|24834.86|24714.86|24881.44|24761.44|24830.3|24710.3|292
1636025400000|2021-11-04 11:30:00|24836.67|24716.67|24753.04|24633.04|24836.97|24716.97|24747.83|24627.83|294
1636025700000|2021-11-04 11:35:00|24753.73|24633.73|24710.07|24590.07|24758.7|24638.7|24704.16|24584.16|294
1636026000000|2021-11-04 11:40:00|24709.27|24589.27|24661.56|24541.56|24709.27|24589.27|24660.36|24540.36|295
1636026300000|2021-11-04 11:45:00|24661.08|24541.08|24721.21|24601.21|24721.68|24601.68|24642.37|24522.37|292
1636026600000|2021-11-04 11:50:00|24722.36|24602.36|24692.84|24572.84|24726.25|24606.25|24692.84|24572.84|297
1636026900000|2021-11-04 11:55:00|24691.83|24571.83|24724.81|24604.81|24725.01|24605.01|24691.63|24571.63|290
1636027200000|2021-11-04 12:00:00|24724.71|24604.71|24781.07|24661.07|24781.07|24661.07|24700.29|24580.29|293
1636027500000|2021-11-04 12:05:00|24781.76|24661.76|24817.74|24697.74|24818.23|24698.23|24780.67|24660.67|293
1636027800000|2021-11-04 12:10:00|24819.11|24699.11|24799.53|24679.53|24825.72|24705.72|24797.72|24677.72|288
1636028100000|2021-11-04 12:15:00|24799.37|24679.37|24842.46|24722.46|24844.32|24724.32|24799.37|24679.37|289
1636028400000|2021-11-04 12:20:00|24842.65|24722.65|24794.05|24674.05|24842.65|24722.65|24790.61|24670.61|290
1636028700000|2021-11-04 12:25:00|24794.92|24674.92|24820.79|24700.79|24820.79|24700.79|24792.48|24672.48|292
1636029000000|2021-11-04 12:30:00|24820.8|24700.8|24764.73|24644.73|24825.48|24705.48|24764.73|24644.73|290
1636029300000|2021-11-04 12:35:00|24764.4|24644.4|24790.36|24670.36|24790.5|24670.5|24750.2|24630.2|293
1636029600000|2021-11-04 12:40:00|24789.57|24669.57|24808.81|24688.81|24808.81|24688.81|24789.57|24669.57|282
1636029900000|2021-11-04 12:45:00|24808.75|24688.75|24807.37|24687.37|24812.92|24692.92|24794.45|24674.45|288
1636030200000|2021-11-04 12:50:00|24807.44|24687.44|24838.59|24718.59|24841.8|24721.8|24806|24686|288
1636030500000|2021-11-04 12:55:00|24838.72|24718.72|24879.87|24759.87|24883.17|24763.17|24838.27|24718.27|291
1636030800000|2021-11-04 13:00:00|24880.14|24760.14|24900.29|24780.29|24901.5|24781.5|24879.73|24759.73|293
1636031100000|2021-11-04 13:05:00|24900.23|24780.23|24958.04|24838.04|24959.27|24839.27|24894.13|24774.13|295
1636031400000|2021-11-04 13:10:00|24957.48|24837.48|24935.23|24815.23|24962.9|24842.9|24927.85|24807.85|299
1636031700000|2021-11-04 13:15:00|24936.09|24816.09|24866.28|24746.28|24942.19|24822.19|24866.07|24746.07|300
1636032000000|2021-11-04 13:20:00|24868.09|24748.09|24869.62|24749.62|24889.46|24769.46|24862.34|24742.34|299
1636032300000|2021-11-04 13:25:00|24870.38|24750.38|24898.07|24778.07|24898.63|24778.63|24850.56|24730.56|293
1636032600000|2021-11-04 13:30:00|24897.95|24777.95|24861.14|24741.14|24907.13|24787.13|24851.23|24731.23|291
1636032900000|2021-11-04 13:35:00|24860.59|24740.59|24881.57|24761.57|24898.9|24778.9|24856.02|24736.02|288
1636033200000|2021-11-04 13:40:00|24881.73|24761.73|24840.11|24720.11|24888.41|24768.41|24826.68|24706.68|294
1636033500000|2021-11-04 13:45:00|24841.6|24721.6|24869.01|24749.01|24876.78|24756.78|24822.52|24702.52|297
1636033800000|2021-11-04 13:50:00|24867.73|24747.73|24959.37|24839.37|24959.37|24839.37|24839.33|24719.33|297
1636034100000|2021-11-04 13:55:00|24959.52|24839.52|24982.71|24862.71|24989.7|24869.7|24955.53|24835.53|300
1636034400000|2021-11-04 14:00:00|24983.23|24863.23|25045.71|24925.71|25057.62|24937.62|24974.93|24854.93|298
1636034700000|2021-11-04 14:05:00|25044.59|24924.59|25047.87|24927.87|25068.28|24948.28|25033.14|24913.14|296
1636035000000|2021-11-04 14:10:00|25047.52|24927.52|25038.73|24918.73|25047.67|24927.67|25015.33|24895.33|297
1636035300000|2021-11-04 14:15:00|25038.46|24918.46|24995.77|24875.77|25039.87|24919.87|24995.77|24875.77|300
1636035600000|2021-11-04 14:20:00|24995.29|24875.29|24955.78|24835.78|24995.29|24875.29|24953.26|24833.26|297
1636035900000|2021-11-04 14:25:00|24955.65|24835.65|24925.68|24805.68|24963.82|24843.82|24925.68|24805.68|290
1636036200000|2021-11-04 14:30:00|24926.08|24806.08|24916.07|24796.07|24939.75|24819.75|24913.06|24793.06|297
1636036500000|2021-11-04 14:35:00|24916.02|24796.02|24935.57|24815.57|24935.95|24815.95|24907.9|24787.9|293
1636036800000|2021-11-04 14:40:00|24935.33|24815.33|24949.39|24829.39|24965.67|24845.67|24934.38|24814.38|296
1636037100000|2021-11-04 14:45:00|24949.59|24829.59|24930.61|24810.61|24956.78|24836.78|24927.66|24807.66|292
1636037400000|2021-11-04 14:50:00|24929.49|24809.49|24882.59|24762.59|24935.71|24815.71|24879.13|24759.13|295
1636037700000|2021-11-04 14:55:00|24882.56|24762.56|24813.64|24693.64|24883.07|24763.07|24802.63|24682.63|293
1636038000000|2021-11-04 15:00:00|24814.32|24694.32|24793.32|24673.32|24830.08|24710.08|24791.43|24671.43|295
1636038300000|2021-11-04 15:05:00|24793.04|24673.04|24597.9|24477.9|24793.04|24673.04|24597.62|24477.62|299
1636038600000|2021-11-04 15:10:00|24598.83|24478.83|24572.49|24452.49|24671.36|24551.36|24572.49|24452.49|300
1636038900000|2021-11-04 15:15:00|24571.66|24451.66|24479.35|24359.35|24585.14|24465.14|24423.5|24303.5|300
1636039200000|2021-11-04 15:20:00|24479.88|24359.88|24428.05|24308.05|24480.36|24360.36|24327.52|24207.52|300
1636039500000|2021-11-04 15:25:00|24427.77|24307.77|24518.91|24398.91|24520.28|24400.28|24425.78|24305.78|207
1636039800000|2021-11-04 15:30:00|24629.32|24509.32|24605.75|24485.75|24629.32|24509.32|24605.75|24485.75|23
1636040100000|2021-11-04 15:35:00|24605.56|24485.56|24623.9|24503.9|24624.3|24504.3|24555.35|24435.35|297
1636040400000|2021-11-04 15:40:00|24623.56|24503.56|24603.82|24483.82|24646.15|24526.15|24603.47|24483.47|294
1636040700000|2021-11-04 15:45:00|24604.68|24484.68|24482.19|24362.19|24605.37|24485.37|24482.19|24362.19|298
1636041000000|2021-11-04 15:50:00|24477.54|24357.54|24448.56|24328.56|24496.67|24376.67|24446.92|24326.92|298
1636041300000|2021-11-04 15:55:00|24448.61|24328.61|24480.82|24360.82|24492.13|24372.13|24444.51|24324.51|298
1636041600000|2021-11-04 16:00:00|24480.72|24360.72|24453.76|24333.76|24504.47|24384.47|24448.61|24328.61|297
1636041900000|2021-11-04 16:05:00|24453.6|24333.6|24384.56|24264.56|24453.6|24333.6|24331.2|24211.2|299
1636042200000|2021-11-04 16:10:00|24383.54|24263.54|24588.28|24468.28|24588.28|24468.28|24382.01|24262.01|296
1636042500000|2021-11-04 16:15:00|24588.43|24468.43|24610.02|24490.02|24634.21|24514.21|24559.97|24439.97|296
1636042800000|2021-11-04 16:20:00|24609.67|24489.67|24534.68|24414.68|24609.67|24489.67|24534.68|24414.68|296
1636043100000|2021-11-04 16:25:00|24534.16|24414.16|24520.09|24400.09|24552.01|24432.01|24506.48|24386.48|298
1636043400000|2021-11-04 16:30:00|24520.32|24400.32|24444.56|24324.56|24520.32|24400.32|24444.56|24324.56|294
1636043700000|2021-11-04 16:35:00|24444.41|24324.41|24429.8|24309.8|24458.2|24338.2|24412.58|24292.58|297
1636044000000|2021-11-04 16:40:00|24428.09|24308.09|24487.27|24367.27|24487.29|24367.29|24425.77|24305.77|296
1636044300000|2021-11-04 16:45:00|24488.6|24368.6|24534.85|24414.85|24543.58|24423.58|24488.6|24368.6|293
1636044600000|2021-11-04 16:50:00|24534.34|24414.34|24529.25|24409.25|24554.36|24434.36|24521.99|24401.99|293
1636044900000|2021-11-04 16:55:00|24531.28|24411.28|24540.61|24420.61|24556.15|24436.15|24519.91|24399.91|296
1636045200000|2021-11-04 17:00:00|24541.76|24421.76|24558.73|24438.73|24558.73|24438.73|24518.76|24398.76|295
1636045500000|2021-11-04 17:05:00|24558.1|24438.1|24557.81|24437.81|24567.91|24447.91|24548.83|24428.83|293
1636045800000|2021-11-04 17:10:00|24558.03|24438.03|24555.4|24435.4|24577.48|24457.48|24554.74|24434.74|290
1636046100000|2021-11-04 17:15:00|24555.89|24435.89|24521.57|24401.57|24563.23|24443.23|24519.88|24399.88|292
1636046400000|2021-11-04 17:20:00|24521.43|24401.43|24497.66|24377.66|24542.27|24422.27|24497.66|24377.66|296
1636046700000|2021-11-04 17:25:00|24497.7|24377.7|24439.27|24319.27|24498.16|24378.16|24439.27|24319.27|291
1636047000000|2021-11-04 17:30:00|24439.03|24319.03|24407.91|24287.91|24450.16|24330.16|24407.5|24287.5|295
1636047300000|2021-11-04 17:35:00|24407.28|24287.28|24478.84|24358.84|24478.84|24358.84|24403.68|24283.68|298
1636047600000|2021-11-04 17:40:00|24479.96|24359.96|24468.23|24348.23|24491.07|24371.07|24444.52|24324.52|296
1636047900000|2021-11-04 17:45:00|24468.16|24348.16|24424.02|24304.02|24468.16|24348.16|24419.69|24299.69|294
1636048200000|2021-11-04 17:50:00|24423.62|24303.62|24410.03|24290.03|24472.03|24352.03|24410.03|24290.03|299
1636048500000|2021-11-04 17:55:00|24410.33|24290.33|24378.39|24258.39|24411.91|24291.91|24375.98|24255.98|296
1636048800000|2021-11-04 18:00:00|24377.6|24257.6|24312.2|24192.2|24378.23|24258.23|24303.93|24183.93|297
1636049100000|2021-11-04 18:05:00|24310.7|24190.7|24389.74|24269.74|24389.74|24269.74|24299.79|24179.79|296
1636049400000|2021-11-04 18:10:00|24393.38|24273.38|24488.79|24368.79|24513.89|24393.89|24393.38|24273.38|297
1636049700000|2021-11-04 18:15:00|24488.8|24368.8|24534.86|24414.86|24548.31|24428.31|24486.87|24366.87|294
1636050000000|2021-11-04 18:20:00|24533.9|24413.9|24561.7|24441.7|24580.54|24460.54|24533.9|24413.9|296
1636050300000|2021-11-04 18:25:00|24561.16|24441.16|24569.33|24449.33|24569.33|24449.33|24552.03|24432.03|294
1636050600000|2021-11-04 18:30:00|24570.24|24450.24|24605.07|24485.07|24608.13|24488.13|24564.78|24444.78|296
1636050900000|2021-11-04 18:35:00|24603.94|24483.94|24596.3|24476.3|24609.21|24489.21|24589.88|24469.88|295
1636051200000|2021-11-04 18:40:00|24594.65|24474.65|24586.73|24466.73|24598.18|24478.18|24565.54|24445.54|293
1636051500000|2021-11-04 18:45:00|24585.55|24465.55|24566.21|24446.21|24602.05|24482.05|24566.21|24446.21|294
1636051800000|2021-11-04 18:50:00|24565.61|24445.61|24490.48|24370.48|24565.73|24445.73|24490.48|24370.48|290
1636052100000|2021-11-04 18:55:00|24491.61|24371.61|24399.69|24279.69|24491.61|24371.61|24399.69|24279.69|295
1636052400000|2021-11-04 19:00:00|24399.79|24279.79|24428.31|24308.31|24444.48|24324.48|24384.84|24264.84|297
1636052700000|2021-11-04 19:05:00|24427.77|24307.77|24428.76|24308.76|24460.57|24340.57|24427.57|24307.57|293
1636053000000|2021-11-04 19:10:00|24428.28|24308.28|24503.02|24383.02|24503.37|24383.37|24426.24|24306.24|298
1636053300000|2021-11-04 19:15:00|24503.23|24383.23|24530.92|24410.92|24536.93|24416.93|24478.37|24358.37|296
1636053600000|2021-11-04 19:20:00|24531.02|24411.02|24561.27|24441.27|24565.97|24445.97|24505.37|24385.37|294
1636053900000|2021-11-04 19:25:00|24561.34|24441.34|24555.49|24435.49|24567.68|24447.68|24550.49|24430.49|295
1636054200000|2021-11-04 19:30:00|24555.51|24435.51|24611.97|24491.97|24616.07|24496.07|24555.46|24435.46|293
1636054500000|2021-11-04 19:35:00|24612.14|24492.14|24623.21|24503.21|24624.95|24504.95|24609.78|24489.78|292
1636054800000|2021-11-04 19:40:00|24623.89|24503.89|24607.57|24487.57|24625.31|24505.31|24590.11|24470.11|287
1636055100000|2021-11-04 19:45:00|24608.4|24488.4|24597.65|24477.65|24610.56|24490.56|24596.9|24476.9|292
1636055400000|2021-11-04 19:50:00|24597.74|24477.74|24620.14|24500.14|24620.14|24500.14|24582.39|24462.39|292
1636055700000|2021-11-04 19:55:00|24620.1|24500.1|24606.38|24486.38|24621.72|24501.72|24596.79|24476.79|284
1636056000000|2021-11-04 20:00:00|24607.98|24487.98|24553.47|24433.47|24610.83|24490.83|24553.39|24433.39|295
1636056300000|2021-11-04 20:05:00|24554.37|24434.37|24560.83|24440.83|24568.39|24448.39|24551.42|24431.42|293
1636056600000|2021-11-04 20:10:00|24562.41|24442.41|24559.5|24439.5|24570.94|24450.94|24554.93|24434.93|291
1636056900000|2021-11-04 20:15:00|24559.81|24439.81|24646.67|24526.67|24649.17|24529.17|24559.66|24439.66|284
1636057200000|2021-11-04 20:20:00|24646.88|24526.88|24700.68|24580.68|24725.04|24605.04|24646.41|24526.41|296
1636057500000|2021-11-04 20:25:00|24700.2|24580.2|24726.18|24606.18|24744.98|24624.98|24698.21|24578.21|294
1636057800000|2021-11-04 20:30:00|24726.27|24606.27|24696.7|24576.7|24726.55|24606.55|24690.98|24570.98|295
1636058100000|2021-11-04 20:35:00|24696.3|24576.3|24695.75|24575.75|24699.2|24579.2|24679.22|24559.22|287
1636058400000|2021-11-04 20:40:00|24695.94|24575.94|24692.27|24572.27|24696.23|24576.23|24678.2|24558.2|287
1636058700000|2021-11-04 20:45:00|24692.9|24572.9|24696.69|24576.69|24706.72|24586.72|24681.47|24561.47|292
1636059000000|2021-11-04 20:50:00|24697.29|24577.29|24698.35|24578.35|24698.35|24578.35|24686.72|24566.72|284
1636059300000|2021-11-04 20:55:00|24699.03|24579.03|24705.43|24585.43|24715.06|24595.06|24690.47|24570.47|292
1636059600000|2021-11-04 21:00:00|24705.4|24585.4|24725.99|24605.99|24726.26|24606.26|24705.3|24585.3|291
1636059900000|2021-11-04 21:05:00|24726.06|24606.06|24698.64|24578.64|24747.42|24627.42|24698.64|24578.64|292
1636060200000|2021-11-04 21:10:00|24698.52|24578.52|24689.47|24569.47|24714.55|24594.55|24687.86|24567.86|290
1636060500000|2021-11-04 21:15:00|24690.79|24570.79|24684.73|24564.73|24729.86|24609.86|24684.55|24564.55|292
1636060800000|2021-11-04 21:20:00|24685.39|24565.39|24691.38|24571.38|24710.04|24590.04|24678.31|24558.31|286
1636061100000|2021-11-04 21:25:00|24692.68|24572.68|24722.32|24602.32|24723.29|24603.29|24680.31|24560.31|282
1636061400000|2021-11-04 21:30:00|24724.7|24604.7|24753.96|24633.96|24753.96|24633.96|24723.37|24603.37|288
1636061700000|2021-11-04 21:35:00|24754|24634|24720.6|24600.6|24756.62|24636.62|24719.59|24599.59|290
1636062000000|2021-11-04 21:40:00|24721.64|24601.64|24732.23|24612.23|24745.32|24625.32|24716.63|24596.63|283
1636062300000|2021-11-04 21:45:00|24731.01|24611.01|24736.88|24616.88|24748.51|24628.51|24724.62|24604.62|292
1636062600000|2021-11-04 21:50:00|24736.74|24616.74|24767.96|24647.96|24775.39|24655.39|24736.04|24616.04|288
1636062900000|2021-11-04 21:55:00|24766.63|24646.63|24755.23|24635.23|24767.59|24647.59|24755.14|24635.14|296
1636063200000|2021-11-04 22:00:00|24755.36|24635.36|24747.99|24627.99|24768.02|24648.02|24744.89|24624.89|211
1636063800000|2021-11-04 22:10:00|24649.96|24529.96|24663.44|24543.44|24664.23|24544.23|24614.36|24494.36|266
1636064100000|2021-11-04 22:15:00|24663.67|24543.67|24715.71|24595.71|24715.71|24595.71|24663.67|24543.67|294
1636064400000|2021-11-04 22:20:00|24715.52|24595.52|24717.38|24597.38|24722.3|24602.3|24702.08|24582.08|292
1636064700000|2021-11-04 22:25:00|24717.09|24597.09|24737.15|24617.15|24737.59|24617.59|24717.09|24597.09|290
1636065000000|2021-11-04 22:30:00|24736.86|24616.86|24747.72|24627.72|24755.4|24635.4|24736.02|24616.02|286
1636065300000|2021-11-04 22:35:00|24747.81|24627.81|24747.01|24627.01|24757.66|24637.66|24736.93|24616.93|293
1636065600000|2021-11-04 22:40:00|24745.35|24625.35|24753.01|24633.01|24761.3|24641.3|24734.48|24614.48|282
1636065900000|2021-11-04 22:45:00|24753.18|24633.18|24715.93|24595.93|24756.05|24636.05|24715.63|24595.63|288
1636066200000|2021-11-04 22:50:00|24716.24|24596.24|24705.86|24585.86|24721.81|24601.81|24705.69|24585.69|287
1636066500000|2021-11-04 22:55:00|24706.77|24586.77|24703.45|24583.45|24716.43|24596.43|24697.87|24577.87|293
1636066800000|2021-11-04 23:00:00|24704.76|24584.76|24687.63|24567.63|24726.28|24606.28|24687.63|24567.63|292
1636067100000|2021-11-04 23:05:00|24687.07|24567.07|24735.54|24615.54|24735.77|24615.77|24687.07|24567.07|289
1636067400000|2021-11-04 23:10:00|24735.33|24615.33|24764.66|24644.66|24765.76|24645.76|24734.35|24614.35|293
1636067700000|2021-11-04 23:15:00|24764.75|24644.75|24795.87|24675.87|24804.8|24684.8|24758.57|24638.57|294
1636068000000|2021-11-04 23:20:00|24795.58|24675.58|24776.68|24656.68|24798.65|24678.65|24766.41|24646.41|289
1636068300000|2021-11-04 23:25:00|24777.87|24657.87|24807.57|24687.57|24815.14|24695.14|24777.31|24657.31|295
1636068600000|2021-11-04 23:30:00|24807.59|24687.59|24780.5|24660.5|24821.16|24701.16|24780.5|24660.5|293
1636068900000|2021-11-04 23:35:00|24779.81|24659.81|24767.85|24647.85|24782.89|24662.89|24767|24647|292
1636069200000|2021-11-04 23:40:00|24767.79|24647.79|24771.7|24651.7|24785.6|24665.6|24760.47|24640.47|294
1636069500000|2021-11-04 23:45:00|24772.34|24652.34|24745.53|24625.53|24773.23|24653.23|24743.66|24623.66|296
1636069800000|2021-11-04 23:50:00|24745.27|24625.27|24776.82|24656.82|24777.02|24657.02|24743.61|24623.61|292
1636070100000|2021-11-04 23:55:00|24776.84|24656.84|24790.39|24670.39|24796.35|24676.35|24763.97|24643.97|290
1636070400000|2021-11-05 00:00:00|24789.48|24669.48|24779.72|24659.72|24789.48|24669.48|24737.16|24617.16|293
1636070700000|2021-11-05 00:05:00|24780.41|24660.41|24792.8|24672.8|24798.79|24678.79|24770.24|24650.24|293
1636071000000|2021-11-05 00:10:00|24792.79|24672.79|24726.3|24606.3|24794.16|24674.16|24726.22|24606.22|294
1636071300000|2021-11-05 00:15:00|24726.44|24606.44|24653.89|24533.89|24726.44|24606.44|24653.89|24533.89|294
1636071600000|2021-11-05 00:20:00|24654.95|24534.95|24623.16|24503.16|24660.18|24540.18|24619.5|24499.5|292
1636071900000|2021-11-05 00:25:00|24622.73|24502.73|24655.9|24535.9|24664.26|24544.26|24622.73|24502.73|289
1636072200000|2021-11-05 00:30:00|24656.43|24536.43|24664.1|24544.1|24682.68|24562.68|24656.43|24536.43|295
1636072500000|2021-11-05 00:35:00|24661.66|24541.66|24634.93|24514.93|24661.72|24541.72|24630.43|24510.43|291
1636072800000|2021-11-05 00:40:00|24634.56|24514.56|24580.55|24460.55|24638.6|24518.6|24579.52|24459.52|288
1636073100000|2021-11-05 00:45:00|24580.31|24460.31|24592.52|24472.52|24613.6|24493.6|24579.86|24459.86|295
1636073400000|2021-11-05 00:50:00|24592.99|24472.99|24536.47|24416.47|24605.23|24485.23|24536.47|24416.47|293
1636073700000|2021-11-05 00:55:00|24536.35|24416.35|24481.2|24361.2|24536.35|24416.35|24476.72|24356.72|298
1636074000000|2021-11-05 01:00:00|24481.43|24361.43|24530.83|24410.83|24533.12|24413.12|24480.92|24360.92|295
1636074300000|2021-11-05 01:05:00|24530.56|24410.56|24567.98|24447.98|24571.01|24451.01|24530.56|24410.56|294
1636074600000|2021-11-05 01:10:00|24568.37|24448.37|24615.25|24495.25|24615.25|24495.25|24566.16|24446.16|285
1636074900000|2021-11-05 01:15:00|24615.78|24495.78|24618.81|24498.81|24627.71|24507.71|24611.47|24491.47|290
1636075200000|2021-11-05 01:20:00|24619.58|24499.58|24588.37|24468.37|24631.26|24511.26|24586.9|24466.9|289
1636075500000|2021-11-05 01:25:00|24588.8|24468.8|24566.51|24446.51|24589.23|24469.23|24563.68|24443.68|289
1636075800000|2021-11-05 01:30:00|24566.44|24446.44|24558.49|24438.49|24575.89|24455.89|24550.74|24430.74|293
1636076100000|2021-11-05 01:35:00|24558.27|24438.27|24565.83|24445.83|24571.09|24451.09|24547.75|24427.75|283
1636076400000|2021-11-05 01:40:00|24566.61|24446.61|24655.83|24535.83|24655.83|24535.83|24566.38|24446.38|286
1636076700000|2021-11-05 01:45:00|24655.63|24535.63|24708.76|24588.76|24709.61|24589.61|24654.38|24534.38|294
1636077000000|2021-11-05 01:50:00|24709.6|24589.6|24700.07|24580.07|24711.19|24591.19|24677.75|24557.75|292
1636077300000|2021-11-05 01:55:00|24699.34|24579.34|24770.45|24650.45|24773.95|24653.95|24691.49|24571.49|296
1636077600000|2021-11-05 02:00:00|24772.33|24652.33|24787.76|24667.76|24807.71|24687.71|24772.33|24652.33|294
1636077900000|2021-11-05 02:05:00|24787.93|24667.93|24822.24|24702.24|24826.29|24706.29|24777.57|24657.57|291
1636078200000|2021-11-05 02:10:00|24822.22|24702.22|24807.44|24687.44|24827.07|24707.07|24805.74|24685.74|292
1636078500000|2021-11-05 02:15:00|24807.8|24687.8|24805.93|24685.93|24821.22|24701.22|24805.21|24685.21|290
1636078800000|2021-11-05 02:20:00|24805.34|24685.34|24804.83|24684.83|24808.67|24688.67|24787.15|24667.15|295
1636079100000|2021-11-05 02:25:00|24805.15|24685.15|24814.33|24694.33|24814.33|24694.33|24784.45|24664.45|293
1636079400000|2021-11-05 02:30:00|24814.59|24694.59|24800.59|24680.59|24829|24709|24800.59|24680.59|288
1636079700000|2021-11-05 02:35:00|24799.58|24679.58|24743.22|24623.22|24800.72|24680.72|24740.9|24620.9|287
1636080000000|2021-11-05 02:40:00|24743.68|24623.68|24742.68|24622.68|24749.98|24629.98|24733.57|24613.57|291
1636080300000|2021-11-05 02:45:00|24742.23|24622.23|24763.77|24643.77|24763.88|24643.88|24739.83|24619.83|289
1636080600000|2021-11-05 02:50:00|24763.73|24643.73|24768.4|24648.4|24777.8|24657.8|24757.71|24637.71|287
1636080900000|2021-11-05 02:55:00|24768.45|24648.45|24739.18|24619.18|24769.74|24649.74|24739.18|24619.18|286
1636081200000|2021-11-05 03:00:00|24739.42|24619.42|24762.03|24642.03|24762.03|24642.03|24735.65|24615.65|285
1636081500000|2021-11-05 03:05:00|24762.08|24642.08|24794.86|24674.86|24798.04|24678.04|24762.08|24642.08|282
1636081800000|2021-11-05 03:10:00|24794.56|24674.56|24831.44|24711.44|24831.44|24711.44|24784.05|24664.05|288
1636082100000|2021-11-05 03:15:00|24835.34|24715.34|24938.72|24818.72|24938.72|24818.72|24835.34|24715.34|299
1636082400000|2021-11-05 03:20:00|24940.93|24820.93|24945.11|24825.11|24973.92|24853.92|24933.26|24813.26|296
1636082700000|2021-11-05 03:25:00|24944.96|24824.96|24909.65|24789.65|24946.06|24826.06|24907.6|24787.6|293
1636083000000|2021-11-05 03:30:00|24908.83|24788.83|24888.15|24768.15|24935.38|24815.38|24882.54|24762.54|294
1636083300000|2021-11-05 03:35:00|24888.4|24768.4|24915.02|24795.02|24916.54|24796.54|24878.73|24758.73|289
1636083600000|2021-11-05 03:40:00|24915.92|24795.92|24912.59|24792.59|24927.8|24807.8|24908.45|24788.45|291
1636083900000|2021-11-05 03:45:00|24912.61|24792.61|24908.72|24788.72|24914.2|24794.2|24900.86|24780.86|281
1636084200000|2021-11-05 03:50:00|24909|24789|24954.7|24834.7|24961.4|24841.4|24909|24789|292
1636084500000|2021-11-05 03:55:00|24954.73|24834.73|25001.04|24881.04|25003.48|24883.48|24942.24|24822.24|299
1636084800000|2021-11-05 04:00:00|25000.52|24880.52|24993.39|24873.39|25001.54|24881.54|24972.43|24852.43|299
1636085100000|2021-11-05 04:05:00|24994.13|24874.13|24985.86|24865.86|25000.67|24880.67|24982.92|24862.92|295
1636085400000|2021-11-05 04:10:00|24985.44|24865.44|24998.02|24878.02|25013.24|24893.24|24983.92|24863.92|296
1636085700000|2021-11-05 04:15:00|24998.11|24878.11|24999.61|24879.61|25017.76|24897.76|24990.11|24870.11|296
1636086000000|2021-11-05 04:20:00|25000.02|24880.02|25008.81|24888.81|25009.72|24889.72|24992.5|24872.5|286
1636086300000|2021-11-05 04:25:00|25009.42|24889.42|25013.04|24893.04|25052.77|24932.77|25005.03|24885.03|296
1636086600000|2021-11-05 04:30:00|25012.8|24892.8|25014.26|24894.26|25016.14|24896.14|24986.95|24866.95|296
1636086900000|2021-11-05 04:35:00|25014.12|24894.12|24986.98|24866.98|25037.95|24917.95|24986.89|24866.89|282
1636087200000|2021-11-05 04:40:00|24987.21|24867.21|25035.21|24915.21|25036.65|24916.65|24982.74|24862.74|283
1636087500000|2021-11-05 04:45:00|25035.58|24915.58|25015.5|24895.5|25045.22|24925.22|25006.71|24886.71|291
1636087800000|2021-11-05 04:50:00|25015.3|24895.3|25023.86|24903.86|25024.13|24904.13|25007.33|24887.33|284
1636088100000|2021-11-05 04:55:00|25024.09|24904.09|25008.83|24888.83|25025.56|24905.56|25004.94|24884.94|292
1636088400000|2021-11-05 05:00:00|25009.5|24889.5|24981.22|24861.22|25017.07|24897.07|24981.22|24861.22|290
1636088700000|2021-11-05 05:05:00|24980.65|24860.65|24989.9|24869.9|24990.52|24870.52|24974.81|24854.81|288
1636089000000|2021-11-05 05:10:00|24990.1|24870.1|24965.11|24845.11|24991.13|24871.13|24961.39|24841.39|288
1636089300000|2021-11-05 05:15:00|24964.93|24844.93|24973.09|24853.09|24980.83|24860.83|24962.44|24842.44|285
1636089600000|2021-11-05 05:20:00|24972.65|24852.65|24987.95|24867.95|24998.17|24878.17|24971.34|24851.34|287
1636089900000|2021-11-05 05:25:00|24987.97|24867.97|25012.06|24892.06|25014.92|24894.92|24987.97|24867.97|284
1636090200000|2021-11-05 05:30:00|25012.19|24892.19|25010.13|24890.13|25035.01|24915.01|25009.93|24889.93|292
1636090500000|2021-11-05 05:35:00|25010.01|24890.01|24948.38|24828.38|25010.76|24890.76|24947.47|24827.47|287
1636090800000|2021-11-05 05:40:00|24948.51|24828.51|24951.01|24831.01|24955.6|24835.6|24937.47|24817.47|287
1636091100000|2021-11-05 05:45:00|24950.2|24830.2|24960.56|24840.56|24960.56|24840.56|24948.35|24828.35|282
1636091400000|2021-11-05 05:50:00|24962.19|24842.19|25015.32|24895.32|25021.35|24901.35|24962.19|24842.19|289
1636091700000|2021-11-05 05:55:00|25015.28|24895.28|25044.67|24924.67|25045.63|24925.63|25011.09|24891.09|293
1636092000000|2021-11-05 06:00:00|25044.95|24924.95|25071.76|24951.76|25079.57|24959.57|25044.24|24924.24|289
1636092300000|2021-11-05 06:05:00|25071.88|24951.88|25129.06|25009.06|25130.06|25010.06|25071.71|24951.71|296
1636092600000|2021-11-05 06:10:00|25130.85|25010.85|25144.08|25024.08|25170.94|25050.94|25130.85|25010.85|294
1636092900000|2021-11-05 06:15:00|25144.03|25024.03|25137.09|25017.09|25146.26|25026.26|25131.06|25011.06|286
1636093200000|2021-11-05 06:20:00|25136.81|25016.81|25114.13|24994.13|25136.82|25016.82|25113.55|24993.55|292
1636093500000|2021-11-05 06:25:00|25115.53|24995.53|25127.53|25007.53|25127.53|25007.53|25115.53|24995.53|47
1636093800000|2021-11-05 06:30:00|25141.75|25021.75|25139.39|25019.39|25141.75|25021.75|25127.95|25007.95|233
1636094100000|2021-11-05 06:35:00|25139.49|25019.49|25135.39|25015.39|25143.78|25023.78|25128.25|25008.25|284
1636094400000|2021-11-05 06:40:00|25135.48|25015.48|25090.92|24970.92|25135.68|25015.68|25087.28|24967.28|292
1636094700000|2021-11-05 06:45:00|25090.96|24970.96|25060.85|24940.85|25091.28|24971.28|25060.85|24940.85|285
1636095000000|2021-11-05 06:50:00|25061.2|24941.2|25029.38|24909.38|25068.17|24948.17|25025.58|24905.58|291
1636095300000|2021-11-05 06:55:00|25029.98|24909.98|25020.15|24900.15|25032.35|24912.35|25010.91|24890.91|282
1636095600000|2021-11-05 07:00:00|25020.28|24900.28|25032.9|24912.9|25061.87|24941.87|25019.59|24899.59|297
1636095900000|2021-11-05 07:05:00|25033.08|24913.08|25056.21|24936.21|25062.97|24942.97|25032.07|24912.07|292
1636096200000|2021-11-05 07:10:00|25056.83|24936.83|25091.54|24971.54|25091.54|24971.54|25053.96|24933.96|287
1636096500000|2021-11-05 07:15:00|25091.51|24971.51|25087.92|24967.92|25092.77|24972.77|25080.66|24960.66|287
1636096800000|2021-11-05 07:20:00|25087.88|24967.88|25093.53|24973.53|25093.73|24973.73|25083.32|24963.32|288
1636097100000|2021-11-05 07:25:00|25093.88|24973.88|25103|24983|25135.28|25015.28|25092.27|24972.27|291
1636097400000|2021-11-05 07:30:00|25103.44|24983.44|25077.27|24957.27|25103.44|24983.44|25066.17|24946.17|287
1636097700000|2021-11-05 07:35:00|25076.9|24956.9|25129.01|25009.01|25129.01|25009.01|25076.9|24956.9|295
1636098000000|2021-11-05 07:40:00|25129.07|25009.07|25111.74|24991.74|25135.8|25015.8|25106.8|24986.8|290
1636098300000|2021-11-05 07:45:00|25112.57|24992.57|25106.52|24986.52|25116.21|24996.21|25096.88|24976.88|291
1636098600000|2021-11-05 07:50:00|25106.82|24986.82|25053.46|24933.46|25107.99|24987.99|25053.37|24933.37|291
1636098900000|2021-11-05 07:55:00|25053.34|24933.34|25072.4|24952.4|25072.76|24952.76|25041.29|24921.29|293
1636099200000|2021-11-05 08:00:00|25072.63|24952.63|25062.44|24942.44|25088.36|24968.36|25050.95|24930.95|290
1636099500000|2021-11-05 08:05:00|25062.24|24942.24|25014.5|24894.5|25066.12|24946.12|25012.37|24892.37|292
1636099800000|2021-11-05 08:10:00|25014.8|24894.8|25006.58|24886.58|25014.8|24894.8|24999.81|24879.81|291
1636100100000|2021-11-05 08:15:00|25006.88|24886.88|25052.92|24932.92|25052.92|24932.92|25006.01|24886.01|282
1636100400000|2021-11-05 08:20:00|25052.68|24932.68|25026.7|24906.7|25053.33|24933.33|25017.88|24897.88|286
1636100700000|2021-11-05 08:25:00|25026.74|24906.74|25022.93|24902.93|25033.78|24913.78|25022.48|24902.48|281
1636101000000|2021-11-05 08:30:00|25022.68|24902.68|25026.29|24906.29|25026.54|24906.54|25021.91|24901.91|82
1636101300000|2021-11-05 08:35:00|25043.19|24923.19|25052.58|24932.58|25052.58|24932.58|25038.88|24918.88|149
1636101600000|2021-11-05 08:40:00|25053.31|24933.31|25075.51|24955.51|25081.8|24961.8|25051.92|24931.92|290
1636101900000|2021-11-05 08:45:00|25076.21|24956.21|25106.55|24986.55|25110.31|24990.31|25074.26|24954.26|293
1636102200000|2021-11-05 08:50:00|25108.09|24988.09|25092.24|24972.24|25121.5|25001.5|25088.55|24968.55|292
1636102500000|2021-11-05 08:55:00|25091.13|24971.13|25116.46|24996.46|25118.57|24998.57|25090.88|24970.88|291
1636102800000|2021-11-05 09:00:00|25116.97|24996.97|25091.6|24971.6|25128.88|25008.88|25091.6|24971.6|294
1636103100000|2021-11-05 09:05:00|25091.24|24971.24|25054.96|24934.96|25091.24|24971.24|25032.87|24912.87|287
1636103400000|2021-11-05 09:10:00|25055.01|24935.01|25091.61|24971.61|25091.85|24971.85|25055.01|24935.01|293
1636103700000|2021-11-05 09:15:00|25091.99|24971.99|25045.77|24925.77|25095.7|24975.7|25045.76|24925.76|296
1636104000000|2021-11-05 09:20:00|25045.54|24925.54|25029.39|24909.39|25045.54|24925.54|25027.42|24907.42|283
1636104300000|2021-11-05 09:25:00|25029.11|24909.11|25007.51|24887.51|25040.29|24920.29|25007.22|24887.22|292
1636104600000|2021-11-05 09:30:00|25007.47|24887.47|24979.75|24859.75|25007.47|24887.47|24966.33|24846.33|292
1636104900000|2021-11-05 09:35:00|24979.87|24859.87|24927.56|24807.56|24989.06|24869.06|24927.56|24807.56|293
1636105200000|2021-11-05 09:40:00|24927.29|24807.29|24902.7|24782.7|24927.61|24807.61|24889.04|24769.04|296
1636105500000|2021-11-05 09:45:00|24901.71|24781.71|24933.86|24813.86|24953.29|24833.29|24901.42|24781.42|294
1636105800000|2021-11-05 09:50:00|24933.69|24813.69|24905.06|24785.06|24943.38|24823.38|24879.43|24759.43|298
1636106100000|2021-11-05 09:55:00|24905.17|24785.17|24980.1|24860.1|24980.1|24860.1|24902.61|24782.61|297
1636106400000|2021-11-05 10:00:00|24979.36|24859.36|25051.08|24931.08|25123.43|25003.43|24978.19|24858.19|299
1636106700000|2021-11-05 10:05:00|25055.42|24935.42|25027.85|24907.85|25070.65|24950.65|25027.85|24907.85|297
1636107000000|2021-11-05 10:10:00|25027.97|24907.97|25017.76|24897.76|25027.97|24907.97|24958.02|24838.02|297
1636107300000|2021-11-05 10:15:00|25019.23|24899.23|25047.53|24927.53|25047.53|24927.53|24988.09|24868.09|297
1636107600000|2021-11-05 10:20:00|25047.27|24927.27|25084.65|24964.65|25099.36|24979.36|25046.58|24926.58|299
1636107900000|2021-11-05 10:25:00|25084.81|24964.81|25049.15|24929.15|25088.2|24968.2|25049.03|24929.03|292
1636108200000|2021-11-05 10:30:00|25048.62|24928.62|25009.01|24889.01|25058.34|24938.34|25006.01|24886.01|292
1636108500000|2021-11-05 10:35:00|25009.05|24889.05|24992.4|24872.4|25010.13|24890.13|24991.95|24871.95|294
1636108800000|2021-11-05 10:40:00|24993.18|24873.18|24957.77|24837.77|24997.87|24877.87|24945.29|24825.29|294
1636109100000|2021-11-05 10:45:00|24957.6|24837.6|24900.04|24780.04|24966.13|24846.13|24900.04|24780.04|296
1636109400000|2021-11-05 10:50:00|24899.41|24779.41|24918.15|24798.15|24918.18|24798.18|24896.53|24776.53|296
1636109700000|2021-11-05 10:55:00|24918.12|24798.12|24952.36|24832.36|24952.57|24832.57|24918.12|24798.12|293
1636110000000|2021-11-05 11:00:00|24952.56|24832.56|24995.27|24875.27|24995.27|24875.27|24939.5|24819.5|292
1636110300000|2021-11-05 11:05:00|24995.96|24875.96|24983.29|24863.29|25010.78|24890.78|24975.47|24855.47|295
1636110600000|2021-11-05 11:10:00|24983.01|24863.01|24944.24|24824.24|24998.72|24878.72|24915.57|24795.57|299
1636110900000|2021-11-05 11:15:00|24944.27|24824.27|24919.05|24799.05|24962.61|24842.61|24918.05|24798.05|298
1636111200000|2021-11-05 11:20:00|24919.07|24799.07|24915.15|24795.15|24929.36|24809.36|24895.69|24775.69|298
1636111500000|2021-11-05 11:25:00|24915.29|24795.29|24950.29|24830.29|24963.2|24843.2|24915.29|24795.29|295
1636111800000|2021-11-05 11:30:00|24951.15|24831.15|25067.23|24947.23|25067.5|24947.5|24945.03|24825.03|297
1636112100000|2021-11-05 11:35:00|25067.3|24947.3|25101.91|24981.91|25124.79|25004.79|25056.25|24936.25|297
1636112400000|2021-11-05 11:40:00|25101.3|24981.3|25035.89|24915.89|25140.15|25020.15|25035.89|24915.89|299
1636112700000|2021-11-05 11:45:00|25035.75|24915.75|24962.89|24842.89|25050.82|24930.82|24962.89|24842.89|298
1636113000000|2021-11-05 11:50:00|24960.38|24840.38|24895.04|24775.04|24961.11|24841.11|24886.21|24766.21|299
1636113300000|2021-11-05 11:55:00|24894.23|24774.23|24903.11|24783.11|24909.07|24789.07|24876.1|24756.1|293
1636113600000|2021-11-05 12:00:00|24904.3|24784.3|24913.96|24793.96|24929.98|24809.98|24880.12|24760.12|300
1636113900000|2021-11-05 12:05:00|24915.13|24795.13|24919.24|24799.24|24925.42|24805.42|24909.76|24789.76|294
1636114200000|2021-11-05 12:10:00|24919.2|24799.2|24970.24|24850.24|24973.91|24853.91|24914.43|24794.43|294
1636114500000|2021-11-05 12:15:00|24969.55|24849.55|24939.92|24819.92|24969.55|24849.55|24912.7|24792.7|293
1636114800000|2021-11-05 12:20:00|24939.77|24819.77|24930.4|24810.4|24944.07|24824.07|24926.43|24806.43|295
1636115100000|2021-11-05 12:25:00|24930|24810|24898.66|24778.66|24936.42|24816.42|24898.08|24778.08|293
1636115400000|2021-11-05 12:30:00|24899.04|24779.04|24963.08|24843.08|24963.08|24843.08|24866.49|24746.49|297
1636115700000|2021-11-05 12:35:00|24962.78|24842.78|24992.01|24872.01|25004.6|24884.6|24962.78|24842.78|298
1636116000000|2021-11-05 12:40:00|24991.04|24871.04|24930.31|24810.31|24991.04|24871.04|24918.9|24798.9|298
1636116300000|2021-11-05 12:45:00|24930.24|24810.24|24981.79|24861.79|24981.79|24861.79|24912.88|24792.88|298
1636116600000|2021-11-05 12:50:00|24981.54|24861.54|25016.82|24896.82|25019.99|24899.99|24978.68|24858.68|298
1636116900000|2021-11-05 12:55:00|25016.59|24896.59|25022.73|24902.73|25030.44|24910.44|25011.04|24891.04|297
1636117200000|2021-11-05 13:00:00|25023.54|24903.54|25048.27|24928.27|25048.27|24928.27|25003.21|24883.21|297
1636117500000|2021-11-05 13:05:00|25046.81|24926.81|25076.7|24956.7|25080.15|24960.15|25046.81|24926.81|296
1636117800000|2021-11-05 13:10:00|25076.67|24956.67|25085.21|24965.21|25085.56|24965.56|25063.44|24943.44|296
1636118100000|2021-11-05 13:15:00|25085.29|24965.29|25092.29|24972.29|25096.12|24976.12|25083.06|24963.06|300
1636118400000|2021-11-05 13:20:00|25092.44|24972.44|25111.28|24991.28|25119.46|24999.46|25073.79|24953.79|300
1636118700000|2021-11-05 13:25:00|25111.51|24991.51|25068.96|24948.96|25122.63|25002.63|25058.43|24938.43|295
1636119000000|2021-11-05 13:30:00|25069.4|24949.4|25121.6|25001.6|25128.8|25008.8|25060.45|24940.45|298
1636119300000|2021-11-05 13:35:00|25122.64|25002.64|25124.49|25004.49|25124.49|25004.49|25122.3|25002.3|5
1636119600000|2021-11-05 13:40:00|25197.35|25077.35|25165.53|25045.53|25197.35|25077.35|25165.53|25045.53|213
1636119900000|2021-11-05 13:45:00|25162.78|25042.78|25118.41|24998.41|25164.4|25044.4|25118.28|24998.28|297
1636120200000|2021-11-05 13:50:00|25118.67|24998.67|25136.35|25016.35|25138.34|25018.34|25098.87|24978.87|298
1636120500000|2021-11-05 13:55:00|25138.6|25018.6|25147.45|25027.45|25162.18|25042.18|25138.43|25018.43|297
1636120800000|2021-11-05 14:00:00|25150.3|25030.3|25151.64|25031.64|25176.42|25056.42|25141.09|25021.09|299
1636121100000|2021-11-05 14:05:00|25150.61|25030.61|25123.86|25003.86|25154|25034|25123.86|25003.86|292
1636121400000|2021-11-05 14:10:00|25123.89|25003.89|25099.09|24979.09|25125.34|25005.34|25097.87|24977.87|293
1636121700000|2021-11-05 14:15:00|25099.31|24979.31|25085.34|24965.34|25099.66|24979.66|25073.39|24953.39|293
1636122000000|2021-11-05 14:20:00|25085.58|24965.58|25110.97|24990.97|25112.82|24992.82|25065.67|24945.67|291
1636122300000|2021-11-05 14:25:00|25111.12|24991.12|25088.14|24968.14|25123.42|25003.42|25088.14|24968.14|293
1636122600000|2021-11-05 14:30:00|25088.25|24968.25|25067.02|24947.02|25102.47|24982.47|25065.72|24945.72|289
1636122900000|2021-11-05 14:35:00|25066.16|24946.16|25025.25|24905.25|25067.51|24947.51|25023.82|24903.82|296
1636123200000|2021-11-05 14:40:00|25026.04|24906.04|24968.16|24848.16|25026.04|24906.04|24968.1|24848.1|291
1636123500000|2021-11-05 14:45:00|24968|24848|24957.33|24837.33|25001.18|24881.18|24929.49|24809.49|299
1636123800000|2021-11-05 14:50:00|24956.87|24836.87|24927.83|24807.83|24958.72|24838.72|24925.09|24805.09|296
1636124100000|2021-11-05 14:55:00|24927.96|24807.96|24862.41|24742.41|24928.84|24808.84|24845.64|24725.64|297
1636124400000|2021-11-05 15:00:00|24862.66|24742.66|24837.71|24717.71|24886.39|24766.39|24837.71|24717.71|297
1636124700000|2021-11-05 15:05:00|24838.18|24718.18|24699.74|24579.74|24838.18|24718.18|24688.76|24568.76|300
1636125000000|2021-11-05 15:10:00|24698.87|24578.87|24777.13|24657.13|24795.61|24675.61|24691.47|24571.47|299
1636125300000|2021-11-05 15:15:00|24775.74|24655.74|24766.46|24646.46|24790.63|24670.63|24757.85|24637.85|297
1636125600000|2021-11-05 15:20:00|24764.98|24644.98|24750.03|24630.03|24764.98|24644.98|24714.83|24594.83|300
1636125900000|2021-11-05 15:25:00|24750.38|24630.38|24816.72|24696.72|24822.55|24702.55|24747.25|24627.25|298
1636126200000|2021-11-05 15:30:00|24816.4|24696.4|24866.49|24746.49|24869.19|24749.19|24816.4|24696.4|296
1636126500000|2021-11-05 15:35:00|24864.93|24744.93|24786.68|24666.68|24867.65|24747.65|24786.68|24666.68|299
1636126800000|2021-11-05 15:40:00|24786.92|24666.92|24729.9|24609.9|24809.75|24689.75|24729.9|24609.9|296
1636127100000|2021-11-05 15:45:00|24728.75|24608.75|24759.1|24639.1|24783.2|24663.2|24727.27|24607.27|296
1636127400000|2021-11-05 15:50:00|24757.57|24637.57|24754.08|24634.08|24776.36|24656.36|24743.1|24623.1|293
1636127700000|2021-11-05 15:55:00|24755.01|24635.01|24781.85|24661.85|24792.75|24672.75|24748.12|24628.12|298
1636128000000|2021-11-05 16:00:00|24782.14|24662.14|24823.49|24703.49|24825.84|24705.84|24766.46|24646.46|297
1636128300000|2021-11-05 16:05:00|24822.5|24702.5|24799.59|24679.59|24834.88|24714.88|24799.22|24679.22|294
1636128600000|2021-11-05 16:10:00|24799.5|24679.5|24824.53|24704.53|24825.12|24705.12|24762.92|24642.92|298
1636128900000|2021-11-05 16:15:00|24825.38|24705.38|24857.33|24737.33|24859.27|24739.27|24808.82|24688.82|294
1636129200000|2021-11-05 16:20:00|24857.56|24737.56|24890.93|24770.93|24894.21|24774.21|24855.8|24735.8|293
1636129500000|2021-11-05 16:25:00|24891.07|24771.07|24870.24|24750.24|24891.61|24771.61|24867.95|24747.95|291
1636129800000|2021-11-05 16:30:00|24869.72|24749.72|24894.18|24774.18|24895.32|24775.32|24866.4|24746.4|287
1636130100000|2021-11-05 16:35:00|24894.38|24774.38|24880.52|24760.52|24895.29|24775.29|24880.47|24760.47|294
1636130400000|2021-11-05 16:40:00|24881.08|24761.08|24910.37|24790.37|24923.45|24803.45|24879.19|24759.19|298
1636130700000|2021-11-05 16:45:00|24910.66|24790.66|24908.11|24788.11|24911.93|24791.93|24875.97|24755.97|293
1636131000000|2021-11-05 16:50:00|24908.49|24788.49|24941.36|24821.36|24943.77|24823.77|24890.24|24770.24|296
1636131300000|2021-11-05 16:55:00|24941.6|24821.6|24936.23|24816.23|24947.87|24827.87|24921.68|24801.68|298
1636131600000|2021-11-05 17:00:00|24935.92|24815.92|24927.77|24807.77|24939.24|24819.24|24907.17|24787.17|297
1636131900000|2021-11-05 17:05:00|24928.05|24808.05|24965.32|24845.32|24966.59|24846.59|24926.79|24806.79|290
1636132200000|2021-11-05 17:10:00|24965.74|24845.74|24941.77|24821.77|24967.16|24847.16|24937.12|24817.12|295
1636132500000|2021-11-05 17:15:00|24942.38|24822.38|24925.01|24805.01|24947.34|24827.34|24906.06|24786.06|294
1636132800000|2021-11-05 17:20:00|24926.41|24806.41|24917.24|24797.24|24927.64|24807.64|24895.12|24775.12|289
1636133100000|2021-11-05 17:25:00|24916.57|24796.57|24858.02|24738.02|24918.58|24798.58|24858.02|24738.02|297
1636133400000|2021-11-05 17:30:00|24857.41|24737.41|24952.33|24832.33|24952.98|24832.98|24848.53|24728.53|297
1636133700000|2021-11-05 17:35:00|24955.89|24835.89|24933.96|24813.96|24965.28|24845.28|24929.87|24809.87|292
1636134000000|2021-11-05 17:40:00|24933.99|24813.99|24909.19|24789.19|24936.39|24816.39|24909.13|24789.13|287
1636134300000|2021-11-05 17:45:00|24909.46|24789.46|24893.7|24773.7|24918.5|24798.5|24890.94|24770.94|294
1636134600000|2021-11-05 17:50:00|24893.28|24773.28|24899.56|24779.56|24899.56|24779.56|24883.43|24763.43|291
1636134900000|2021-11-05 17:55:00|24897.26|24777.26|24927.71|24807.71|24930.41|24810.41|24894.38|24774.38|295
1636135200000|2021-11-05 18:00:00|24927.14|24807.14|24931.26|24811.26|24933.71|24813.71|24903.71|24783.71|296
1636135500000|2021-11-05 18:05:00|24930.53|24810.53|24978.59|24858.59|24979.96|24859.96|24930.53|24810.53|292
1636135800000|2021-11-05 18:10:00|24979.76|24859.76|24965.04|24845.04|24985.08|24865.08|24964.13|24844.13|293
1636136100000|2021-11-05 18:15:00|24965.09|24845.09|24978.52|24858.52|24991.79|24871.79|24954.54|24834.54|299
1636136400000|2021-11-05 18:20:00|24978.23|24858.23|24977.01|24857.01|24991.24|24871.24|24972.4|24852.4|288
1636136700000|2021-11-05 18:25:00|24977.13|24857.13|25031.63|24911.63|25032.13|24912.13|24970.8|24850.8|293
1636137000000|2021-11-05 18:30:00|25031.55|24911.55|24994.88|24874.88|25031.61|24911.61|24992.44|24872.44|292
1636137300000|2021-11-05 18:35:00|24995.5|24875.5|24997.45|24877.45|25009.76|24889.76|24993.01|24873.01|288
1636137600000|2021-11-05 18:40:00|24998.25|24878.25|25013.89|24893.89|25022.04|24902.04|24997.92|24877.92|293
1636137900000|2021-11-05 18:45:00|25015.13|24895.13|25041.04|24921.04|25057.28|24937.28|24998.06|24878.06|294
1636138200000|2021-11-05 18:50:00|25041.12|24921.12|25018.05|24898.05|25043.26|24923.26|25007.66|24887.66|287
1636138500000|2021-11-05 18:55:00|25018.18|24898.18|25024.65|24904.65|25027.6|24907.6|25006.2|24886.2|287
1636138800000|2021-11-05 19:00:00|25024.86|24904.86|24956.78|24836.78|25025.94|24905.94|24956.78|24836.78|298
1636139100000|2021-11-05 19:05:00|24952.98|24832.98|24951.66|24831.66|24959.4|24839.4|24942.61|24822.61|284
1636139400000|2021-11-05 19:10:00|24952.82|24832.82|24978.9|24858.9|24982.8|24862.8|24951.62|24831.62|292
1636139700000|2021-11-05 19:15:00|24979.69|24859.69|24990.1|24870.1|24995.06|24875.06|24974.94|24854.94|288
1636140000000|2021-11-05 19:20:00|24989.33|24869.33|24980.85|24860.85|24989.83|24869.83|24968.18|24848.18|288
1636140300000|2021-11-05 19:25:00|24981.05|24861.05|24946.11|24826.11|24982.53|24862.53|24941.68|24821.68|289
1636140600000|2021-11-05 19:30:00|24946.1|24826.1|24916.03|24796.03|24951.37|24831.37|24914.72|24794.72|286
1636140900000|2021-11-05 19:35:00|24915.8|24795.8|24867.44|24747.44|24915.8|24795.8|24861.29|24741.29|287
1636141200000|2021-11-05 19:40:00|24867.91|24747.91|24842.62|24722.62|24868.19|24748.19|24836.26|24716.26|292
1636141500000|2021-11-05 19:45:00|24842.65|24722.65|24822.85|24702.85|24843.96|24723.96|24813.31|24693.31|292
1636141800000|2021-11-05 19:50:00|24824.16|24704.16|24885.46|24765.46|24886.08|24766.08|24822.71|24702.71|291
1636142100000|2021-11-05 19:55:00|24886.06|24766.06|24930.76|24810.76|24934.48|24814.48|24885.51|24765.51|284
1636142400000|2021-11-05 20:00:00|24931.44|24811.44|24841.28|24721.28|24931.54|24811.54|24841.28|24721.28|295
1636142700000|2021-11-05 20:05:00|24841.07|24721.07|24861.01|24741.01|24873.08|24753.08|24840.83|24720.83|290
1636143000000|2021-11-05 20:10:00|24861.31|24741.31|24841.31|24721.31|24867.73|24747.73|24840.45|24720.45|286
1636143300000|2021-11-05 20:15:00|24841.66|24721.66|24798.1|24678.1|24845.13|24725.13|24798.1|24678.1|289
1636143600000|2021-11-05 20:20:00|24798.99|24678.99|24815.18|24695.18|24818.36|24698.36|24793.48|24673.48|294
1636143900000|2021-11-05 20:25:00|24815.02|24695.02|24764.67|24644.67|24815.2|24695.2|24763.9|24643.9|288
1636144200000|2021-11-05 20:30:00|24764.22|24644.22|24748.02|24628.02|24770.48|24650.48|24747.65|24627.65|292
1636144500000|2021-11-05 20:35:00|24748.2|24628.2|24737.32|24617.32|24749.26|24629.26|24727.09|24607.09|203
1636144800000|2021-11-05 20:40:00|24721.41|24601.41|24744.42|24624.42|24746.93|24626.93|24706.1|24586.1|297
1636145100000|2021-11-05 20:45:00|24744.54|24624.54|24798.27|24678.27|24798.27|24678.27|24736.5|24616.5|294
1636145400000|2021-11-05 20:50:00|24797.98|24677.98|24780.11|24660.11|24816.98|24696.98|24780.11|24660.11|293
1636145700000|2021-11-05 20:55:00|24781.55|24661.55|24740.68|24620.68|24782.44|24662.44|24739.62|24619.62|230
1636185900000|2021-11-06 08:05:00|24743.66|24623.66|24743.66|24623.66|24743.66|24623.66|24743.66|24623.66|1
1636209900000|2021-11-06 14:45:00|24595.88|24475.88|24624.32|24504.32|24624.32|24504.32|24595.6|24475.6|86
1636210200000|2021-11-06 14:50:00|24624.13|24504.13|24612.47|24492.47|24634.28|24514.28|24612.47|24492.47|294
1636210500000|2021-11-06 14:55:00|24612.95|24492.95|24598.04|24478.04|24616.04|24496.04|24589.6|24469.6|290
1636210800000|2021-11-06 15:00:00|24596.94|24476.94|24592.75|24472.75|24597.82|24477.82|24587.08|24467.08|287
1636211100000|2021-11-06 15:05:00|24593.04|24473.04|24644.53|24524.53|24644.73|24524.73|24593.04|24473.04|291
1636211400000|2021-11-06 15:10:00|24644.5|24524.5|24649.4|24529.4|24656.2|24536.2|24638.69|24518.69|294
1636211700000|2021-11-06 15:15:00|24649.97|24529.97|24650.63|24530.63|24663.92|24543.92|24644.04|24524.04|292
1636212000000|2021-11-06 15:20:00|24650.69|24530.69|24667.23|24547.23|24667.95|24547.95|24649.88|24529.88|193
1636212300000|2021-11-06 15:25:00|24667.3|24547.3|24630.12|24510.12|24667.53|24547.53|24630.12|24510.12|295
1636212600000|2021-11-06 15:30:00|24629.34|24509.34|24602.56|24482.56|24629.34|24509.34|24597.84|24477.84|285
1636212900000|2021-11-06 15:35:00|24602.91|24482.91|24588.49|24468.49|24604.7|24484.7|24579.8|24459.8|276
1636213200000|2021-11-06 15:40:00|24587.75|24467.75|24622.14|24502.14|24624.15|24504.15|24586.65|24466.65|286
1636213500000|2021-11-06 15:45:00|24622.3|24502.3|24658.04|24538.04|24668.5|24548.5|24622.1|24502.1|287
1636213800000|2021-11-06 15:50:00|24657.56|24537.56|24647.63|24527.63|24660.14|24540.14|24639.09|24519.09|286
1636214100000|2021-11-06 15:55:00|24647.82|24527.82|24626.03|24506.03|24650.48|24530.48|24626.03|24506.03|286
1636214400000|2021-11-06 16:00:00|24625.92|24505.92|24669.08|24549.08|24677.09|24557.09|24622.41|24502.41|286
1636214700000|2021-11-06 16:05:00|24667.81|24547.81|24630.63|24510.63|24667.81|24547.81|24620.82|24500.82|292
1636215000000|2021-11-06 16:10:00|24630.18|24510.18|24676.99|24556.99|24689.95|24569.95|24628.96|24508.96|287
1636215300000|2021-11-06 16:15:00|24674.69|24554.69|24627.9|24507.9|24682.03|24562.03|24627.9|24507.9|290
1636215600000|2021-11-06 16:20:00|24627.37|24507.37|24606.76|24486.76|24630.3|24510.3|24606.76|24486.76|286
1636215900000|2021-11-06 16:25:00|24606.69|24486.69|24597.51|24477.51|24606.73|24486.73|24589.35|24469.35|286
1636216200000|2021-11-06 16:30:00|24598.32|24478.32|24605.44|24485.44|24626.17|24506.17|24596.44|24476.44|283
1636216500000|2021-11-06 16:35:00|24605.88|24485.88|24563.5|24443.5|24606.1|24486.1|24557.63|24437.63|288
1636216800000|2021-11-06 16:40:00|24563.23|24443.23|24574.79|24454.79|24587.35|24467.35|24562.4|24442.4|288
1636217100000|2021-11-06 16:45:00|24575.75|24455.75|24602.35|24482.35|24602.35|24482.35|24573.59|24453.59|286
1636217400000|2021-11-06 16:50:00|24602.54|24482.54|24619.86|24499.86|24619.86|24499.86|24597.93|24477.93|281
1636217700000|2021-11-06 16:55:00|24620.32|24500.32|24667.45|24547.45|24667.45|24547.45|24618.89|24498.89|271
1636218000000|2021-11-06 17:00:00|24667.68|24547.68|24672.68|24552.68|24676.43|24556.43|24664.9|24544.9|287
1636218300000|2021-11-06 17:05:00|24672.61|24552.61|24662.11|24542.11|24675.97|24555.97|24658.03|24538.03|288
1636218600000|2021-11-06 17:10:00|24662.1|24542.1|24731.06|24611.06|24732.92|24612.92|24661.68|24541.68|289
1636218900000|2021-11-06 17:15:00|24730.89|24610.89|24752.82|24632.82|24781.02|24661.02|24730.89|24610.89|299
1636219200000|2021-11-06 17:20:00|24752.89|24632.89|24734.1|24614.1|24752.94|24632.94|24727.56|24607.56|294
1636219500000|2021-11-06 17:25:00|24733.18|24613.18|24711.35|24591.35|24735.4|24615.4|24710.89|24590.89|283
1636219800000|2021-11-06 17:30:00|24711.59|24591.59|24727.06|24607.06|24729.23|24609.23|24705.16|24585.16|280
1636220100000|2021-11-06 17:35:00|24726.86|24606.86|24710.93|24590.93|24726.86|24606.86|24705.78|24585.78|282
1636220400000|2021-11-06 17:40:00|24710.58|24590.58|24693.59|24573.59|24711.58|24591.58|24693.16|24573.16|278
1636220700000|2021-11-06 17:45:00|24692.21|24572.21|24670.52|24550.52|24694.6|24574.6|24667.96|24547.96|289
1636221000000|2021-11-06 17:50:00|24670.66|24550.66|24700.74|24580.74|24705.53|24585.53|24668.99|24548.99|283
1636221300000|2021-11-06 17:55:00|24700.04|24580.04|24702.3|24582.3|24708.2|24588.2|24698.89|24578.89|295
1636221600000|2021-11-06 18:00:00|24701.8|24581.8|24725.8|24605.8|24725.85|24605.85|24698.7|24578.7|277
1636221900000|2021-11-06 18:05:00|24725.49|24605.49|24750.86|24630.86|24750.86|24630.86|24724.81|24604.81|285
1636222200000|2021-11-06 18:10:00|24750.96|24630.96|24746.31|24626.31|24754.95|24634.95|24739.98|24619.98|277
1636222500000|2021-11-06 18:15:00|24746.14|24626.14|24721.28|24601.28|24749.68|24629.68|24717.53|24597.53|280
1636222800000|2021-11-06 18:20:00|24721.3|24601.3|24746.78|24626.78|24746.78|24626.78|24716.23|24596.23|276
1636223100000|2021-11-06 18:25:00|24746.89|24626.89|24751.26|24631.26|24758.42|24638.42|24742.05|24622.05|296
1636223400000|2021-11-06 18:30:00|24751.66|24631.66|24746.71|24626.71|24751.83|24631.83|24733.06|24613.06|287
1636223700000|2021-11-06 18:35:00|24746.43|24626.43|24784.36|24664.36|24784.36|24664.36|24746.43|24626.43|282
1636224000000|2021-11-06 18:40:00|24784.42|24664.42|24784.8|24664.8|24789.19|24669.19|24779.97|24659.97|277
1636224300000|2021-11-06 18:45:00|24784.78|24664.78|24753.16|24633.16|24785.59|24665.59|24739.66|24619.66|284
1636224600000|2021-11-06 18:50:00|24752.69|24632.69|24758.81|24638.81|24760.52|24640.52|24744.93|24624.93|277
1636224900000|2021-11-06 18:55:00|24758.82|24638.82|24767.3|24647.3|24771.92|24651.92|24757.91|24637.91|271
1636225200000|2021-11-06 19:00:00|24767.23|24647.23|24774.42|24654.42|24778.45|24658.45|24757.57|24637.57|283
1636225500000|2021-11-06 19:05:00|24774.87|24654.87|24815.71|24695.71|24818.25|24698.25|24774.87|24654.87|290
1636225800000|2021-11-06 19:10:00|24817|24697|24819.08|24699.08|24839.69|24719.69|24817|24697|290
1636226100000|2021-11-06 19:15:00|24815.56|24695.56|24814.57|24694.57|24816.06|24696.06|24796.25|24676.25|273
1636226400000|2021-11-06 19:20:00|24814.56|24694.56|24813.92|24693.92|24832.53|24712.53|24806.25|24686.25|277
1636226700000|2021-11-06 19:25:00|24812.14|24692.14|24837.29|24717.29|24839.07|24719.07|24812.14|24692.14|276
1636227000000|2021-11-06 19:30:00|24837.28|24717.28|24854.16|24734.16|24870.8|24750.8|24836.23|24716.23|284
1636227300000|2021-11-06 19:35:00|24854.24|24734.24|24846.27|24726.27|24854.24|24734.24|24840.17|24720.17|282
1636227600000|2021-11-06 19:40:00|24846.28|24726.28|24888.83|24768.83|24888.83|24768.83|24844.96|24724.96|276
1636227900000|2021-11-06 19:45:00|24888.31|24768.31|24951.72|24831.72|24954.28|24834.28|24888.31|24768.31|293
1636228200000|2021-11-06 19:50:00|24952.1|24832.1|24984.76|24864.76|24997.87|24877.87|24952.1|24832.1|296
1636228500000|2021-11-06 19:55:00|24984.82|24864.82|25019.9|24899.9|25020.17|24900.17|24982.82|24862.82|293
1636228800000|2021-11-06 20:00:00|25019.09|24899.09|25073.65|24953.65|25085.28|24965.28|25019.09|24899.09|299
1636229100000|2021-11-06 20:05:00|25073.78|24953.78|25035.88|24915.88|25073.78|24953.78|25030.87|24910.87|296
1636229400000|2021-11-06 20:10:00|25035.28|24915.28|25027.25|24907.25|25048.83|24928.83|25021.66|24901.66|291
1636229700000|2021-11-06 20:15:00|25028.11|24908.11|24999.5|24879.5|25029.62|24909.62|24997.33|24877.33|285
1636230000000|2021-11-06 20:20:00|24998.62|24878.62|25051.54|24931.54|25058.81|24938.81|24997.64|24877.64|294
1636230300000|2021-11-06 20:25:00|25052.12|24932.12|25076.52|24956.52|25078.05|24958.05|25022.9|24902.9|296
1636230600000|2021-11-06 20:30:00|25076.82|24956.82|25047.61|24927.61|25095.29|24975.29|25046.59|24926.59|294
1636230900000|2021-11-06 20:35:00|25047.18|24927.18|25043.31|24923.31|25051.81|24931.81|25042.75|24922.75|285
1636231200000|2021-11-06 20:40:00|25043.52|24923.52|25057.36|24937.36|25057.91|24937.91|25035.48|24915.48|285
1636231500000|2021-11-06 20:45:00|25057.14|24937.14|25021.98|24901.98|25062.4|24942.4|25019.99|24899.99|285
1636231800000|2021-11-06 20:50:00|25021.79|24901.79|24994.6|24874.6|25022.03|24902.03|24993.73|24873.73|275
1636232100000|2021-11-06 20:55:00|24993.62|24873.62|24982.96|24862.96|24997.26|24877.26|24981.68|24861.68|269
1636232400000|2021-11-06 21:00:00|24982.94|24862.94|25013.05|24893.05|25021.45|24901.45|24981.64|24861.64|281
1636232700000|2021-11-06 21:05:00|25012.77|24892.77|25046.51|24926.51|25052.86|24932.86|25012.77|24892.77|291
1636233000000|2021-11-06 21:10:00|25046.79|24926.79|25056.21|24936.21|25065.63|24945.63|25046.3|24926.3|263
1636233300000|2021-11-06 21:15:00|25056.04|24936.04|25073.99|24953.99|25075.06|24955.06|25053.49|24933.49|266
1636233600000|2021-11-06 21:20:00|25073.6|24953.6|25109.02|24989.02|25111.34|24991.34|25069.78|24949.78|287
1636233900000|2021-11-06 21:25:00|25108.76|24988.76|25120.5|25000.5|25125.75|25005.75|25105.44|24985.44|283
1636234200000|2021-11-06 21:30:00|25121.6|25001.6|25117.45|24997.45|25127.03|25007.03|25113.21|24993.21|279
1636234500000|2021-11-06 21:35:00|25117.35|24997.35|25116.08|24996.08|25118.5|24998.5|25105.77|24985.77|282
1636234800000|2021-11-06 21:40:00|25116.33|24996.33|25143.91|25023.91|25145.17|25025.17|25116.33|24996.33|283
1636235100000|2021-11-06 21:45:00|25144.06|25024.06|25151.39|25031.39|25155.16|25035.16|25143.49|25023.49|274
1636235400000|2021-11-06 21:50:00|25151.79|25031.79|25158.84|25038.84|25164.28|25044.28|25148.07|25028.07|274
1636235700000|2021-11-06 21:55:00|25158.87|25038.87|25122.04|25002.04|25159.29|25039.29|25120.65|25000.65|287
1636236000000|2021-11-06 22:00:00|25121.79|25001.79|25135.6|25015.6|25158.17|25038.17|25120.16|25000.16|293
1636236300000|2021-11-06 22:05:00|25135.58|25015.58|25138.34|25018.34|25145.98|25025.98|25125|25005|289
1636236600000|2021-11-06 22:10:00|25138.4|25018.4|25142.19|25022.19|25149.71|25029.71|25136.32|25016.32|281
1636236900000|2021-11-06 22:15:00|25142.55|25022.55|25117.63|24997.63|25145.87|25025.87|25117.63|24997.63|287
1636237200000|2021-11-06 22:20:00|25117.36|24997.36|25100.68|24980.68|25117.86|24997.86|25094.4|24974.4|282
1636237500000|2021-11-06 22:25:00|25100.43|24980.43|25097.15|24977.15|25106.85|24986.85|25094.18|24974.18|282
1636237800000|2021-11-06 22:30:00|25096.78|24976.78|25117.83|24997.83|25119.12|24999.12|25096.78|24976.78|277
1636238100000|2021-11-06 22:35:00|25117.62|24997.62|25138.89|25018.89|25143.27|25023.27|25116.41|24996.41|286
1636238400000|2021-11-06 22:40:00|25140.19|25020.19|25158.69|25038.69|25158.69|25038.69|25139.64|25019.64|275
1636238700000|2021-11-06 22:45:00|25158.13|25038.13|25145.59|25025.59|25158.94|25038.94|25144.43|25024.43|289
1636239000000|2021-11-06 22:50:00|25145.8|25025.8|25122.11|25002.11|25146.76|25026.76|25119.96|24999.96|275
1636239300000|2021-11-06 22:55:00|25121.51|25001.51|25122.05|25002.05|25128.04|25008.04|25118.95|24998.95|274
1636239600000|2021-11-06 23:00:00|25122.04|25002.04|25149.67|25029.67|25152.12|25032.12|25122.04|25002.04|272
1636239900000|2021-11-06 23:05:00|25149.76|25029.76|25115.2|24995.2|25161.74|25041.74|25109.34|24989.34|288
1636240200000|2021-11-06 23:10:00|25115.82|24995.82|25120|25000|25136.05|25016.05|25115.59|24995.59|283
1636240500000|2021-11-06 23:15:00|25120.17|25000.17|25128.61|25008.61|25128.61|25008.61|25119.23|24999.23|258
1636240800000|2021-11-06 23:20:00|25128.55|25008.55|25151.12|25031.12|25152.07|25032.07|25128.47|25008.47|266
1636241100000|2021-11-06 23:25:00|25151.04|25031.04|25172.31|25052.31|25173.18|25053.18|25150.77|25030.77|277
1636241400000|2021-11-06 23:30:00|25172.17|25052.17|25167.9|25047.9|25186.22|25066.22|25166.93|25046.93|278
1636241700000|2021-11-06 23:35:00|25168.04|25048.04|25138.36|25018.36|25168.14|25048.14|25138.36|25018.36|279
1636242000000|2021-11-06 23:40:00|25138.75|25018.75|25141.58|25021.58|25143.45|25023.45|25137.49|25017.49|271
1636242300000|2021-11-06 23:45:00|25141.46|25021.46|25167.89|25047.89|25169.18|25049.18|25141.25|25021.25|282
1636242600000|2021-11-06 23:50:00|25168.61|25048.61|25184.45|25064.45|25184.45|25064.45|25167.84|25047.84|272
1636242900000|2021-11-06 23:55:00|25184.35|25064.35|25225.47|25105.47|25225.47|25105.47|25184.22|25064.22|267
1636243200000|2021-11-07 00:00:00|25225.83|25105.83|25170.96|25050.96|25229.14|25109.14|25170.96|25050.96|294
1636243500000|2021-11-07 00:05:00|25171.56|25051.56|25141.42|25021.42|25171.67|25051.67|25136.45|25016.45|287
1636243800000|2021-11-07 00:10:00|25141.25|25021.25|25176|25056|25176.13|25056.13|25131.36|25011.36|279
1636244100000|2021-11-07 00:15:00|25176.54|25056.54|25163|25043|25182.31|25062.31|25161|25041|276
1636244400000|2021-11-07 00:20:00|25163.03|25043.03|25100.07|24980.07|25163.26|25043.26|25100.07|24980.07|278
1636244700000|2021-11-07 00:25:00|25100.17|24980.17|25078.7|24958.7|25108.22|24988.22|25078.58|24958.58|289
1636245000000|2021-11-07 00:30:00|25078.82|24958.82|25104.03|24984.03|25104.6|24984.6|25077.19|24957.19|287
1636245300000|2021-11-07 00:35:00|25104.27|24984.27|25125.29|25005.29|25125.29|25005.29|25103.84|24983.84|286
1636245600000|2021-11-07 00:40:00|25125.34|25005.34|25128.77|25008.77|25134.09|25014.09|25119.66|24999.66|285
1636245900000|2021-11-07 00:45:00|25129.28|25009.28|25163.81|25043.81|25165.38|25045.38|25129.11|25009.11|291
1636246200000|2021-11-07 00:50:00|25163.78|25043.78|25194.91|25074.91|25194.91|25074.91|25163.78|25043.78|291
1636246500000|2021-11-07 00:55:00|25195.37|25075.37|25261.39|25141.39|25261.39|25141.39|25191.86|25071.86|297
1636246800000|2021-11-07 01:00:00|25261.61|25141.61|25350.87|25230.87|25370.05|25250.05|25260.27|25140.27|297
1636247100000|2021-11-07 01:05:00|25350.13|25230.13|25332.59|25212.59|25370.47|25250.47|25330.14|25210.14|296
1636247400000|2021-11-07 01:10:00|25329.14|25209.14|25326.83|25206.83|25329.82|25209.82|25291.03|25171.03|292
1636247700000|2021-11-07 01:15:00|25327.81|25207.81|25389.06|25269.06|25392.2|25272.2|25327.07|25207.07|286
1636248000000|2021-11-07 01:20:00|25389.8|25269.8|25399.67|25279.67|25403.66|25283.66|25376.99|25256.99|292
1636248300000|2021-11-07 01:25:00|25398.29|25278.29|25391.67|25271.67|25407.23|25287.23|25385.07|25265.07|291
1636248600000|2021-11-07 01:30:00|25391.4|25271.4|25330.38|25210.38|25392.12|25272.12|25330.01|25210.01|289
1636248900000|2021-11-07 01:35:00|25331.33|25211.33|25322.91|25202.91|25333.37|25213.37|25311.82|25191.82|282
1636249200000|2021-11-07 01:40:00|25322.46|25202.46|25313.04|25193.04|25323.91|25203.91|25299.61|25179.61|286
1636249500000|2021-11-07 01:45:00|25313.14|25193.14|25278.6|25158.6|25319.55|25199.55|25278.15|25158.15|280
1636249800000|2021-11-07 01:50:00|25277.99|25157.99|25295.07|25175.07|25303.81|25183.81|25277.79|25157.79|284
1636250100000|2021-11-07 01:55:00|25294.89|25174.89|25318.75|25198.75|25329.9|25209.9|25289.1|25169.1|291
1636250400000|2021-11-07 02:00:00|25319.34|25199.34|25335.47|25215.47|25335.55|25215.55|25312.77|25192.77|283
1636250700000|2021-11-07 02:05:00|25334.32|25214.32|25357.42|25237.42|25378.03|25258.03|25334.32|25214.32|293
1636251000000|2021-11-07 02:10:00|25356.83|25236.83|25315.84|25195.84|25366.55|25246.55|25310.19|25190.19|290
1636251300000|2021-11-07 02:15:00|25315.66|25195.66|25292.32|25172.32|25315.66|25195.66|25270.01|25150.01|285
1636251600000|2021-11-07 02:20:00|25292.15|25172.15|25272.94|25152.94|25297.18|25177.18|25268.32|25148.32|278
1636251900000|2021-11-07 02:25:00|25271.28|25151.28|25284.47|25164.47|25288.51|25168.51|25269.39|25149.39|290
1636252200000|2021-11-07 02:30:00|25284.41|25164.41|25332.91|25212.91|25332.91|25212.91|25284.16|25164.16|286
1636252500000|2021-11-07 02:35:00|25332.84|25212.84|25344.04|25224.04|25344.74|25224.74|25332.84|25212.84|280
1636252800000|2021-11-07 02:40:00|25344.08|25224.08|25349.16|25229.16|25353.04|25233.04|25339.24|25219.24|278
1636253100000|2021-11-07 02:45:00|25349.47|25229.47|25376.58|25256.58|25381.3|25261.3|25348.73|25228.73|287
1636253400000|2021-11-07 02:50:00|25376.78|25256.78|25371.44|25251.44|25380.28|25260.28|25354.55|25234.55|281
1636253700000|2021-11-07 02:55:00|25370.54|25250.54|25358.87|25238.87|25370.62|25250.62|25343.59|25223.59|284
1636254000000|2021-11-07 03:00:00|25359.3|25239.3|25338.17|25218.17|25382.1|25262.1|25338.17|25218.17|277
1636254300000|2021-11-07 03:05:00|25337.96|25217.96|25349.42|25229.42|25357.21|25237.21|25336.94|25216.94|285
1636254600000|2021-11-07 03:10:00|25349.91|25229.91|25333.76|25213.76|25350.42|25230.42|25332.16|25212.16|277
1636254900000|2021-11-07 03:15:00|25332.92|25212.92|25336.85|25216.85|25347.02|25227.02|25325.73|25205.73|289
1636255200000|2021-11-07 03:20:00|25336.74|25216.74|25338.28|25218.28|25343.46|25223.46|25331.08|25211.08|276
1636255500000|2021-11-07 03:25:00|25338.69|25218.69|25336.12|25216.12|25338.69|25218.69|25326.52|25206.52|271
1636255800000|2021-11-07 03:30:00|25335.48|25215.48|25348.02|25228.02|25354.7|25234.7|25335.48|25215.48|280
1636256100000|2021-11-07 03:35:00|25348.03|25228.03|25369.6|25249.6|25382.64|25262.64|25345.74|25225.74|280
1636256400000|2021-11-07 03:40:00|25370.15|25250.15|25367.57|25247.57|25371.54|25251.54|25358.44|25238.44|279
1636256700000|2021-11-07 03:45:00|25367.66|25247.66|25357.94|25237.94|25367.98|25247.98|25357.73|25237.73|281
1636257000000|2021-11-07 03:50:00|25358.1|25238.1|25376.96|25256.96|25384.63|25264.63|25358.1|25238.1|259
1636257300000|2021-11-07 03:55:00|25377.03|25257.03|25390.16|25270.16|25393.21|25273.21|25376.4|25256.4|274
1636257600000|2021-11-07 04:00:00|25386.1|25266.1|25415.84|25295.84|25435.64|25315.64|25386.1|25266.1|284
1636257900000|2021-11-07 04:05:00|25415.9|25295.9|25429.42|25309.42|25434.98|25314.98|25411.26|25291.26|286
1636258200000|2021-11-07 04:10:00|25429.66|25309.66|25394.06|25274.06|25433.22|25313.22|25394.06|25274.06|278
1636258500000|2021-11-07 04:15:00|25394.09|25274.09|25383.48|25263.48|25397.1|25277.1|25382.78|25262.78|275
1636258800000|2021-11-07 04:20:00|25383.46|25263.46|25377.83|25257.83|25393.63|25273.63|25377.83|25257.83|267
1636259100000|2021-11-07 04:25:00|25377.48|25257.48|25372.54|25252.54|25379.71|25259.71|25370.72|25250.72|261
1636259400000|2021-11-07 04:30:00|25371.36|25251.36|25379.83|25259.83|25382.05|25262.05|25371.36|25251.36|264
1636259700000|2021-11-07 04:35:00|25379.86|25259.86|25418.03|25298.03|25435.11|25315.11|25377.91|25257.91|293
1636260000000|2021-11-07 04:40:00|25417.93|25297.93|25446.32|25326.32|25448.31|25328.31|25416.16|25296.16|283
1636260300000|2021-11-07 04:45:00|25446.49|25326.49|25419.06|25299.06|25447.45|25327.45|25419.06|25299.06|283
1636260600000|2021-11-07 04:50:00|25418.37|25298.37|25415.39|25295.39|25425.95|25305.95|25415.39|25295.39|269
1636260900000|2021-11-07 04:55:00|25414.94|25294.94|25441.23|25321.23|25444.53|25324.53|25414.8|25294.8|286
1636261200000|2021-11-07 05:00:00|25441.29|25321.29|25404.98|25284.98|25448.76|25328.76|25404.1|25284.1|285
1636261500000|2021-11-07 05:05:00|25405.27|25285.27|25414.7|25294.7|25417.16|25297.16|25405.03|25285.03|263
1636261800000|2021-11-07 05:10:00|25415.22|25295.22|25399.83|25279.83|25418.71|25298.71|25392.25|25272.25|282
1636262100000|2021-11-07 05:15:00|25400.04|25280.04|25437.52|25317.52|25439.96|25319.96|25398.94|25278.94|287
1636262400000|2021-11-07 05:20:00|25437.57|25317.57|25419.27|25299.27|25440.94|25320.94|25419.05|25299.05|275
1636262700000|2021-11-07 05:25:00|25419.07|25299.07|25383.38|25263.38|25419.07|25299.07|25381.62|25261.62|278
1636263000000|2021-11-07 05:30:00|25382.05|25262.05|25391.84|25271.84|25394.93|25274.93|25360.21|25240.21|282
1636263300000|2021-11-07 05:35:00|25393.33|25273.33|25391.47|25271.47|25399.06|25279.06|25383.39|25263.39|280
1636263600000|2021-11-07 05:40:00|25391.48|25271.48|25402.92|25282.92|25408.27|25288.27|25387.99|25267.99|285
1636263900000|2021-11-07 05:45:00|25404.14|25284.14|25400.54|25280.54|25420.72|25300.72|25398.25|25278.25|273
1636264200000|2021-11-07 05:50:00|25401.42|25281.42|25385.04|25265.04|25402.51|25282.51|25385.04|25265.04|262
1636264500000|2021-11-07 05:55:00|25385.01|25265.01|25401.91|25281.91|25401.91|25281.91|25363.49|25243.49|279
1636264800000|2021-11-07 06:00:00|25401.88|25281.88|25456.25|25336.25|25456.82|25336.82|25401.88|25281.88|288
1636265100000|2021-11-07 06:05:00|25456.59|25336.59|25483.53|25363.53|25483.66|25363.66|25454.76|25334.76|274
1636265400000|2021-11-07 06:10:00|25483.63|25363.63|25460.2|25340.2|25486.55|25366.55|25457.74|25337.74|287
1636265700000|2021-11-07 06:15:00|25459.9|25339.9|25472.06|25352.06|25473.62|25353.62|25448.15|25328.15|284
1636266000000|2021-11-07 06:20:00|25472.13|25352.13|25485.06|25365.06|25496.97|25376.97|25472.13|25352.13|279
1636266300000|2021-11-07 06:25:00|25485.24|25365.24|25481.73|25361.73|25485.69|25365.69|25472.23|25352.23|263
1636266600000|2021-11-07 06:30:00|25482|25362|25502.15|25382.15|25526.1|25406.1|25482|25362|268
1636266900000|2021-11-07 06:35:00|25501.66|25381.66|25446.15|25326.15|25506.68|25386.68|25440.22|25320.22|280
1636267200000|2021-11-07 06:40:00|25445.96|25325.96|25453.42|25333.42|25479.75|25359.75|25445.96|25325.96|267
1636267500000|2021-11-07 06:45:00|25453.4|25333.4|25390.99|25270.99|25462.68|25342.68|25388.17|25268.17|283
1636267800000|2021-11-07 06:50:00|25390.25|25270.25|25397.34|25277.34|25403.3|25283.3|25385.27|25265.27|286
1636268100000|2021-11-07 06:55:00|25397.69|25277.69|25398|25278|25415.74|25295.74|25395.08|25275.08|278
1636268400000|2021-11-07 07:00:00|25397.88|25277.88|25421.51|25301.51|25426.8|25306.8|25384.08|25264.08|280
1636268700000|2021-11-07 07:05:00|25421.5|25301.5|25398.91|25278.91|25424.24|25304.24|25398|25278|276
1636269000000|2021-11-07 07:10:00|25398.42|25278.42|25347.54|25227.54|25399.02|25279.02|25347.54|25227.54|285
1636269300000|2021-11-07 07:15:00|25347.31|25227.31|25389.94|25269.94|25390.49|25270.49|25347|25227|267
1636269600000|2021-11-07 07:20:00|25390.54|25270.54|25421.88|25301.88|25424.07|25304.07|25390.21|25270.21|267
1636269900000|2021-11-07 07:25:00|25422.1|25302.1|25434.83|25314.83|25437.95|25317.95|25420.15|25300.15|255
1636270200000|2021-11-07 07:30:00|25434.78|25314.78|25423.68|25303.68|25453.07|25333.07|25420.34|25300.34|266
1636270500000|2021-11-07 07:35:00|25423.5|25303.5|25415.56|25295.56|25432.59|25312.59|25414.42|25294.42|271
1636270800000|2021-11-07 07:40:00|25415.59|25295.59|25414.38|25294.38|25415.94|25295.94|25393.31|25273.31|270
1636271100000|2021-11-07 07:45:00|25414.54|25294.54|25388.77|25268.77|25423.78|25303.78|25387.13|25267.13|280
1636271400000|2021-11-07 07:50:00|25388.76|25268.76|25359.63|25239.63|25389.63|25269.63|25359.63|25239.63|280
1636271700000|2021-11-07 07:55:00|25360.3|25240.3|25371.1|25251.1|25375.07|25255.07|25358.98|25238.98|273
1636272000000|2021-11-07 08:00:00|25371.55|25251.55|25401.33|25281.33|25401.33|25281.33|25370.4|25250.4|283
1636272300000|2021-11-07 08:05:00|25401.51|25281.51|25467.12|25347.12|25467.12|25347.12|25401.37|25281.37|292
1636272600000|2021-11-07 08:10:00|25466.05|25346.05|25481.84|25361.84|25505.26|25385.26|25466.05|25346.05|296
1636272900000|2021-11-07 08:15:00|25480.5|25360.5|25446.4|25326.4|25491.77|25371.77|25446.4|25326.4|299
1636273200000|2021-11-07 08:20:00|25446.57|25326.57|25420.43|25300.43|25459.5|25339.5|25416.03|25296.03|290
1636273500000|2021-11-07 08:25:00|25421.6|25301.6|25445.76|25325.76|25459.14|25339.14|25421.42|25301.42|299
1636273800000|2021-11-07 08:30:00|25444.26|25324.26|25483.45|25363.45|25487.98|25367.98|25437.95|25317.95|298
1636274100000|2021-11-07 08:35:00|25483.79|25363.79|25468.82|25348.82|25501.59|25381.59|25464.8|25344.8|295
1636274400000|2021-11-07 08:40:00|25468.86|25348.86|25456.07|25336.07|25479.31|25359.31|25453.93|25333.93|283
1636274700000|2021-11-07 08:45:00|25456.38|25336.38|25460.42|25340.42|25464.31|25344.31|25435.47|25315.47|286
1636275000000|2021-11-07 08:50:00|25460.77|25340.77|25488.16|25368.16|25498.65|25378.65|25458.12|25338.12|278
1636275300000|2021-11-07 08:55:00|25487.74|25367.74|25479.12|25359.12|25489.94|25369.94|25471.13|25351.13|284
1636275600000|2021-11-07 09:00:00|25479.31|25359.31|25425.97|25305.97|25482.33|25362.33|25425.97|25305.97|283
1636275900000|2021-11-07 09:05:00|25426.26|25306.26|25359.07|25239.07|25426.26|25306.26|25359.07|25239.07|295
1636276200000|2021-11-07 09:10:00|25359.06|25239.06|25383.82|25263.82|25383.82|25263.82|25337.33|25217.33|291
1636276500000|2021-11-07 09:15:00|25383.76|25263.76|25382.7|25262.7|25386.23|25266.23|25377.66|25257.66|272
1636276800000|2021-11-07 09:20:00|25383.51|25263.51|25391.3|25271.3|25392.23|25272.23|25375.8|25255.8|262
1636277100000|2021-11-07 09:25:00|25390.87|25270.87|25413.29|25293.29|25423.21|25303.21|25390.04|25270.04|264
1636277400000|2021-11-07 09:30:00|25413.42|25293.42|25451.57|25331.57|25460.45|25340.45|25413.16|25293.16|281
1636277700000|2021-11-07 09:35:00|25451.59|25331.59|25460.76|25340.76|25467.85|25347.85|25440.83|25320.83|269
1636278000000|2021-11-07 09:40:00|25459.95|25339.95|25477.27|25357.27|25485.61|25365.61|25459.81|25339.81|272
1636278300000|2021-11-07 09:45:00|25477.37|25357.37|25545.96|25425.96|25545.96|25425.96|25456.76|25336.76|282
1636278600000|2021-11-07 09:50:00|25548.7|25428.7|25598.73|25478.73|25599.68|25479.68|25547.43|25427.43|296
1636278900000|2021-11-07 09:55:00|25598.7|25478.7|25601.91|25481.91|25603.25|25483.25|25590.92|25470.92|291
1636279200000|2021-11-07 10:00:00|25601.32|25481.32|25639.42|25519.42|25650.18|25530.18|25597.38|25477.38|295
1636279500000|2021-11-07 10:05:00|25640.4|25520.4|25670.55|25550.55|25707.54|25587.54|25639.73|25519.73|299
1636279800000|2021-11-07 10:10:00|25671.08|25551.08|25681.21|25561.21|25691.47|25571.47|25669.15|25549.15|297
1636280100000|2021-11-07 10:15:00|25681.29|25561.29|25657.31|25537.31|25700.34|25580.34|25656.57|25536.57|296
1636280400000|2021-11-07 10:20:00|25656.94|25536.94|25629.53|25509.53|25660.54|25540.54|25626.88|25506.88|285
1636280700000|2021-11-07 10:25:00|25629.5|25509.5|25654.45|25534.45|25660.77|25540.77|25627.25|25507.25|288
1636281000000|2021-11-07 10:30:00|25655.13|25535.13|25654.77|25534.77|25673.98|25553.98|25639.43|25519.43|292
1636281300000|2021-11-07 10:35:00|25654.94|25534.94|25601.02|25481.02|25654.99|25534.99|25600.84|25480.84|288
1636281600000|2021-11-07 10:40:00|25602.24|25482.24|25568.91|25448.91|25603.01|25483.01|25568.91|25448.91|292
1636281900000|2021-11-07 10:45:00|25567.58|25447.58|25540.24|25420.24|25569.1|25449.1|25537.21|25417.21|285
1636282200000|2021-11-07 10:50:00|25540.54|25420.54|25581.32|25461.32|25586.98|25466.98|25538.31|25418.31|281
1636282500000|2021-11-07 10:55:00|25581.03|25461.03|25586.5|25466.5|25587.59|25467.59|25578.47|25458.47|284
1636282800000|2021-11-07 11:00:00|25586.31|25466.31|25537.37|25417.37|25600.47|25480.47|25537.09|25417.09|289
1636283100000|2021-11-07 11:05:00|25536.99|25416.99|25484.79|25364.79|25537|25417|25467.17|25347.17|294
1636283400000|2021-11-07 11:10:00|25485.19|25365.19|25524.28|25404.28|25524.66|25404.66|25485.19|25365.19|289
1636283700000|2021-11-07 11:15:00|25524.02|25404.02|25526.44|25406.44|25538.65|25418.65|25497.89|25377.89|285
1636284000000|2021-11-07 11:20:00|25525|25405|25510.69|25390.69|25528.18|25408.18|25508.6|25388.6|281
1636284300000|2021-11-07 11:25:00|25510.65|25390.65|25510.87|25390.87|25511.74|25391.74|25502.56|25382.56|292
1636284600000|2021-11-07 11:30:00|25510.99|25390.99|25520.22|25400.22|25524.73|25404.73|25510.61|25390.61|296
1636284900000|2021-11-07 11:35:00|25521.12|25401.12|25531.3|25411.3|25531.3|25411.3|25517.5|25397.5|293
1636285200000|2021-11-07 11:40:00|25531.33|25411.33|25541.66|25421.66|25542.04|25422.04|25523.29|25403.29|279
1636285500000|2021-11-07 11:45:00|25541.89|25421.89|25520.2|25400.2|25542.33|25422.33|25511.08|25391.08|266
1636285800000|2021-11-07 11:50:00|25518.89|25398.89|25540.19|25420.19|25544.74|25424.74|25515.82|25395.82|287
1636286100000|2021-11-07 11:55:00|25540.32|25420.32|25565.51|25445.51|25569.74|25449.74|25539.1|25419.1|279
1636286400000|2021-11-07 12:00:00|25565.66|25445.66|25578.37|25458.37|25595.92|25475.92|25564.16|25444.16|293
1636286700000|2021-11-07 12:05:00|25578.28|25458.28|25549.59|25429.59|25578.28|25458.28|25548.96|25428.96|289
1636287000000|2021-11-07 12:10:00|25550.08|25430.08|25511.75|25391.75|25554.34|25434.34|25510.71|25390.71|276
1636287300000|2021-11-07 12:15:00|25509.92|25389.92|25525.32|25405.32|25525.69|25405.69|25487.68|25367.68|289
1636287600000|2021-11-07 12:20:00|25524.94|25404.94|25567.1|25447.1|25595.46|25475.46|25523.46|25403.46|293
1636287900000|2021-11-07 12:25:00|25566.73|25446.73|25581.87|25461.87|25581.87|25461.87|25554.85|25434.85|291
1636288200000|2021-11-07 12:30:00|25582.56|25462.56|25569.88|25449.88|25596.33|25476.33|25568.13|25448.13|293
1636288500000|2021-11-07 12:35:00|25570.14|25450.14|25580.03|25460.03|25581.29|25461.29|25561.31|25441.31|286
1636288800000|2021-11-07 12:40:00|25580.86|25460.86|25580.59|25460.59|25591.88|25471.88|25574.71|25454.71|298
1636289100000|2021-11-07 12:45:00|25580.57|25460.57|25531.35|25411.35|25580.57|25460.57|25526.82|25406.82|299
1636289400000|2021-11-07 12:50:00|25531.45|25411.45|25535.19|25415.19|25539.07|25419.07|25526.28|25406.28|286
1636289700000|2021-11-07 12:55:00|25535.25|25415.25|25486.11|25366.11|25537.86|25417.86|25483.67|25363.67|292
1636290000000|2021-11-07 13:00:00|25485.93|25365.93|25506.32|25386.32|25529.21|25409.21|25481.78|25361.78|295
1636290300000|2021-11-07 13:05:00|25506.04|25386.04|25502.47|25382.47|25518.34|25398.34|25498.3|25378.3|290
1636290600000|2021-11-07 13:10:00|25504.47|25384.47|25525.51|25405.51|25530.78|25410.78|25499.22|25379.22|286
1636290900000|2021-11-07 13:15:00|25525.39|25405.39|25537.78|25417.78|25548.14|25428.14|25524.69|25404.69|283
1636291200000|2021-11-07 13:20:00|25537.62|25417.62|25563.81|25443.81|25563.81|25443.81|25536.14|25416.14|281
1636291500000|2021-11-07 13:25:00|25565.1|25445.1|25576.74|25456.74|25624.87|25504.87|25565.1|25445.1|298
1636291800000|2021-11-07 13:30:00|25575.98|25455.98|25595.61|25475.61|25600.89|25480.89|25575.98|25455.98|291
1636292100000|2021-11-07 13:35:00|25595.01|25475.01|25576.6|25456.6|25599.55|25479.55|25576.6|25456.6|283
1636292400000|2021-11-07 13:40:00|25575.32|25455.32|25602.91|25482.91|25603.06|25483.06|25571.49|25451.49|277
1636292700000|2021-11-07 13:45:00|25603.17|25483.17|25603.5|25483.5|25608.28|25488.28|25584.46|25464.46|292
1636293000000|2021-11-07 13:50:00|25603.77|25483.77|25591.13|25471.13|25604.52|25484.52|25589.78|25469.78|287
1636293300000|2021-11-07 13:55:00|25591.35|25471.35|25603.62|25483.62|25612.04|25492.04|25576.41|25456.41|295
1636293600000|2021-11-07 14:00:00|25603.76|25483.76|25619.99|25499.99|25626.18|25506.18|25585.03|25465.03|293
1636293900000|2021-11-07 14:05:00|25619.89|25499.89|25620.37|25500.37|25632.91|25512.91|25611.04|25491.04|290
1636294200000|2021-11-07 14:10:00|25620.47|25500.47|25632.77|25512.77|25636.72|25516.72|25611.89|25491.89|296
1636294500000|2021-11-07 14:15:00|25632.46|25512.46|25650.45|25530.45|25652.19|25532.19|25621.38|25501.38|291
1636294800000|2021-11-07 14:20:00|25650.15|25530.15|25662.53|25542.53|25662.53|25542.53|25639.67|25519.67|288
1636295100000|2021-11-07 14:25:00|25662.42|25542.42|25696.23|25576.23|25697.83|25577.83|25660.06|25540.06|294
1636295400000|2021-11-07 14:30:00|25696.78|25576.78|25689.44|25569.44|25705.48|25585.48|25686.22|25566.22|293
1636295700000|2021-11-07 14:35:00|25687.88|25567.88|25704.86|25584.86|25707.46|25587.46|25684.79|25564.79|297
1636296000000|2021-11-07 14:40:00|25704.68|25584.68|25687.72|25567.72|25714.81|25594.81|25677.21|25557.21|299
1636296300000|2021-11-07 14:45:00|25688.94|25568.94|25627.43|25507.43|25696.26|25576.26|25626.78|25506.78|300
1636296600000|2021-11-07 14:50:00|25627.36|25507.36|25615.03|25495.03|25634.44|25514.44|25613.09|25493.09|293
1636296900000|2021-11-07 14:55:00|25615.09|25495.09|25592.34|25472.34|25616.85|25496.85|25592.34|25472.34|293
1636297200000|2021-11-07 15:00:00|25592.89|25472.89|25645.93|25525.93|25647.74|25527.74|25592.07|25472.07|287
1636297500000|2021-11-07 15:05:00|25645.92|25525.92|25645.39|25525.39|25651.53|25531.53|25633.37|25513.37|279
1636297800000|2021-11-07 15:10:00|25643.91|25523.91|25623.03|25503.03|25646.94|25526.94|25620.33|25500.33|293
1636298100000|2021-11-07 15:15:00|25622.11|25502.11|25620.02|25500.02|25629.62|25509.62|25619.58|25499.58|281
1636298400000|2021-11-07 15:20:00|25620.04|25500.04|25602.91|25482.91|25620.67|25500.67|25582.31|25462.31|294
1636298700000|2021-11-07 15:25:00|25603.37|25483.37|25539.86|25419.86|25603.37|25483.37|25538.65|25418.65|291
1636299000000|2021-11-07 15:30:00|25539.93|25419.93|25582.63|25462.63|25584.79|25464.79|25536.57|25416.57|294
1636299300000|2021-11-07 15:35:00|25582.42|25462.42|25571.17|25451.17|25599.02|25479.02|25570.47|25450.47|285
1636299600000|2021-11-07 15:40:00|25572.03|25452.03|25612.25|25492.25|25613.31|25493.31|25571.51|25451.51|289
1636299900000|2021-11-07 15:45:00|25612.22|25492.22|25610.67|25490.67|25613.58|25493.58|25600.83|25480.83|285
1636300200000|2021-11-07 15:50:00|25611.27|25491.27|25629.97|25509.97|25638.22|25518.22|25611.06|25491.06|287
1636300500000|2021-11-07 15:55:00|25629.77|25509.77|25657.39|25537.39|25660.73|25540.73|25627.09|25507.09|290
1636300800000|2021-11-07 16:00:00|25657.67|25537.67|25646.6|25526.6|25665.32|25545.32|25643.42|25523.42|298
1636301100000|2021-11-07 16:05:00|25646.66|25526.66|25666.1|25546.1|25683.85|25563.85|25642.68|25522.68|295
1636301400000|2021-11-07 16:10:00|25666.81|25546.81|25681.83|25561.83|25685.88|25565.88|25664.42|25544.42|297
1636301700000|2021-11-07 16:15:00|25681.19|25561.19|25659.63|25539.63|25681.19|25561.19|25648.06|25528.06|290
1636302000000|2021-11-07 16:20:00|25660.28|25540.28|25652.08|25532.08|25665.57|25545.57|25647|25527|288
1636302300000|2021-11-07 16:25:00|25651.43|25531.43|25640.81|25520.81|25653.83|25533.83|25636.15|25516.15|286
1636302600000|2021-11-07 16:30:00|25640.87|25520.87|25647.61|25527.61|25651.92|25531.92|25631.68|25511.68|290
1636302900000|2021-11-07 16:35:00|25647.6|25527.6|25645.67|25525.67|25653.21|25533.21|25642.71|25522.71|290
1636303200000|2021-11-07 16:40:00|25645.35|25525.35|25675.85|25555.85|25676.14|25556.14|25622.03|25502.03|298
1636303500000|2021-11-07 16:45:00|25676.18|25556.18|25670.28|25550.28|25692.49|25572.49|25666.9|25546.9|297
1636303800000|2021-11-07 16:50:00|25670.16|25550.16|25630.5|25510.5|25671.12|25551.12|25628.81|25508.81|294
1636304100000|2021-11-07 16:55:00|25629.43|25509.43|25623.42|25503.42|25642.81|25522.81|25623.42|25503.42|295
1636304400000|2021-11-07 17:00:00|25623.72|25503.72|25632.69|25512.69|25637.25|25517.25|25623.72|25503.72|295
1636304700000|2021-11-07 17:05:00|25632.88|25512.88|25631.12|25511.12|25642.64|25522.64|25625.5|25505.5|288
1636305000000|2021-11-07 17:10:00|25631.32|25511.32|25649.28|25529.28|25649.28|25529.28|25627.89|25507.89|278
1636305300000|2021-11-07 17:15:00|25649.73|25529.73|25661.81|25541.81|25665.42|25545.42|25649.73|25529.73|289
1636305600000|2021-11-07 17:20:00|25662.4|25542.4|25667.13|25547.13|25675.59|25555.59|25660.73|25540.73|291
1636305900000|2021-11-07 17:25:00|25667.62|25547.62|25657.31|25537.31|25674.57|25554.57|25656.88|25536.88|294
1636306200000|2021-11-07 17:30:00|25657.24|25537.24|25648.92|25528.92|25657.41|25537.41|25641.85|25521.85|291
1636306500000|2021-11-07 17:35:00|25648.33|25528.33|25645.74|25525.74|25655.78|25535.78|25642.09|25522.09|282
1636306800000|2021-11-07 17:40:00|25645.92|25525.92|25636.63|25516.63|25648.45|25528.45|25626.33|25506.33|286
1636307100000|2021-11-07 17:45:00|25636.65|25516.65|25622.37|25502.37|25638.07|25518.07|25621.98|25501.98|298
1636307400000|2021-11-07 17:50:00|25621.86|25501.86|25629.53|25509.53|25633.47|25513.47|25605.72|25485.72|296
1636307700000|2021-11-07 17:55:00|25629.59|25509.59|25619.44|25499.44|25629.59|25509.59|25601.15|25481.15|290
1636308000000|2021-11-07 18:00:00|25619.38|25499.38|25612.62|25492.62|25655.21|25535.21|25612.62|25492.62|297
1636308300000|2021-11-07 18:05:00|25614.03|25494.03|25569.16|25449.16|25614.33|25494.33|25569.16|25449.16|295
1636308600000|2021-11-07 18:10:00|25569.07|25449.07|25545.73|25425.73|25574.99|25454.99|25532.82|25412.82|295
1636308900000|2021-11-07 18:15:00|25545.74|25425.74|25543.44|25423.44|25567.52|25447.52|25541.33|25421.33|285
1636309200000|2021-11-07 18:20:00|25543.14|25423.14|25544.08|25424.08|25544.93|25424.93|25530.07|25410.07|287
1636309500000|2021-11-07 18:25:00|25543.84|25423.84|25572.33|25452.33|25579.37|25459.37|25543.84|25423.84|287
1636309800000|2021-11-07 18:30:00|25572.37|25452.37|25609.63|25489.63|25610.16|25490.16|25566.13|25446.13|282
1636310100000|2021-11-07 18:35:00|25609.81|25489.81|25615.04|25495.04|25619.95|25499.95|25609.01|25489.01|292
1636310400000|2021-11-07 18:40:00|25615.46|25495.46|25627.47|25507.47|25629.79|25509.79|25610.82|25490.82|293
1636310700000|2021-11-07 18:45:00|25629.39|25509.39|25615.45|25495.45|25634.89|25514.89|25613.38|25493.38|287
1636311000000|2021-11-07 18:50:00|25615.39|25495.39|25617.71|25497.71|25623.47|25503.47|25605.29|25485.29|295
1636311300000|2021-11-07 18:55:00|25617.17|25497.17|25627.08|25507.08|25632.14|25512.14|25615.2|25495.2|286
1636311600000|2021-11-07 19:00:00|25626.66|25506.66|25634.89|25514.89|25635.46|25515.46|25622.54|25502.54|289
1636311900000|2021-11-07 19:05:00|25634.99|25514.99|25633.45|25513.45|25638.56|25518.56|25629.05|25509.05|291
1636312200000|2021-11-07 19:10:00|25633.22|25513.22|25602.7|25482.7|25633.97|25513.97|25600.84|25480.84|292
1636312500000|2021-11-07 19:15:00|25603.07|25483.07|25582.57|25462.57|25605.06|25485.06|25580.97|25460.97|291
1636312800000|2021-11-07 19:20:00|25582.64|25462.64|25583.23|25463.23|25589.66|25469.66|25579.19|25459.19|292
1636313100000|2021-11-07 19:25:00|25583.51|25463.51|25577.49|25457.49|25587.14|25467.14|25574.76|25454.76|284
1636313400000|2021-11-07 19:30:00|25577.4|25457.4|25593.44|25473.44|25593.44|25473.44|25573.04|25453.04|294
1636313700000|2021-11-07 19:35:00|25593.48|25473.48|25582.33|25462.33|25599.44|25479.44|25579.29|25459.29|291
1636314000000|2021-11-07 19:40:00|25581.62|25461.62|25571.43|25451.43|25581.7|25461.7|25563.04|25443.04|291
1636314300000|2021-11-07 19:45:00|25571.34|25451.34|25540.75|25420.75|25572.17|25452.17|25540.75|25420.75|292
1636314600000|2021-11-07 19:50:00|25540.34|25420.34|25585.97|25465.97|25588.03|25468.03|25538.77|25418.77|292
1636314900000|2021-11-07 19:55:00|25586.01|25466.01|25582.26|25462.26|25591.75|25471.75|25574.3|25454.3|291
1636315200000|2021-11-07 20:00:00|25582.49|25462.49|25549.71|25429.71|25584.36|25464.36|25545.2|25425.2|295
1636315500000|2021-11-07 20:05:00|25549.59|25429.59|25516.13|25396.13|25549.59|25429.59|25516.13|25396.13|287
1636315800000|2021-11-07 20:10:00|25515.93|25395.93|25514.78|25394.78|25524.89|25404.89|25507.98|25387.98|290
1636316100000|2021-11-07 20:15:00|25514.92|25394.92|25546.31|25426.31|25546.31|25426.31|25510.61|25390.61|290
1636316400000|2021-11-07 20:20:00|25546.13|25426.13|25577.24|25457.24|25578.71|25458.71|25544.83|25424.83|283
1636316700000|2021-11-07 20:25:00|25577.08|25457.08|25599.25|25479.25|25599.46|25479.46|25577.08|25457.08|283
1636317000000|2021-11-07 20:30:00|25598.76|25478.76|25587.35|25467.35|25600.71|25480.71|25579.48|25459.48|290
1636317300000|2021-11-07 20:35:00|25587.58|25467.58|25587.01|25467.01|25587.99|25467.99|25561.86|25441.86|284
1636317600000|2021-11-07 20:40:00|25586.81|25466.81|25583.18|25463.18|25606.74|25486.74|25582.42|25462.42|281
1636317900000|2021-11-07 20:45:00|25583.15|25463.15|25606.75|25486.75|25606.89|25486.89|25583.15|25463.15|282
1636318200000|2021-11-07 20:50:00|25608.32|25488.32|25671.07|25551.07|25678.87|25558.87|25607.74|25487.74|288
1636318500000|2021-11-07 20:55:00|25671.47|25551.47|25666.58|25546.58|25680.77|25560.77|25655.53|25535.53|293
1636318800000|2021-11-07 21:00:00|25666.46|25546.46|25664.25|25544.25|25701.57|25581.57|25653.12|25533.12|299
1636319100000|2021-11-07 21:05:00|25665.24|25545.24|25673.71|25553.71|25677.89|25557.89|25660.5|25540.5|293
1636319400000|2021-11-07 21:10:00|25674.13|25554.13|25665.45|25545.45|25683.08|25563.08|25664.21|25544.21|289
1636319700000|2021-11-07 21:15:00|25665.09|25545.09|25685.41|25565.41|25686.99|25566.99|25660.89|25540.89|291
1636320000000|2021-11-07 21:20:00|25685.46|25565.46|25704.3|25584.3|25707.47|25587.47|25684.02|25564.02|286
1636320300000|2021-11-07 21:25:00|25704.19|25584.19|25708.15|25588.15|25710.88|25590.88|25698.58|25578.58|290
1636320600000|2021-11-07 21:30:00|25708.86|25588.86|25746.06|25626.06|25746.06|25626.06|25708.47|25588.47|290
1636320900000|2021-11-07 21:35:00|25746.13|25626.13|25730.2|25610.2|25754.15|25634.15|25710.32|25590.32|294
1636321200000|2021-11-07 21:40:00|25730.21|25610.21|25699.74|25579.74|25730.25|25610.25|25693.84|25573.84|287
1636321500000|2021-11-07 21:45:00|25699.6|25579.6|25700.02|25580.02|25708.95|25588.95|25697.15|25577.15|294
1636321800000|2021-11-07 21:50:00|25700.4|25580.4|25684.17|25564.17|25700.4|25580.4|25681.98|25561.98|286
1636322100000|2021-11-07 21:55:00|25683.63|25563.63|25693.48|25573.48|25696.07|25576.07|25678.88|25558.88|283
1636322400000|2021-11-07 22:00:00|25693.5|25573.5|25718.56|25598.56|25723.89|25603.89|25692.56|25572.56|294
1636322700000|2021-11-07 22:05:00|25718.59|25598.59|25718.91|25598.91|25721.51|25601.51|25708.61|25588.61|297
1636323000000|2021-11-07 22:10:00|25718|25598|25678.33|25558.33|25718.52|25598.52|25677.96|25557.96|291
1636323300000|2021-11-07 22:15:00|25678.73|25558.73|25652.44|25532.44|25689.27|25569.27|25652.44|25532.44|291
1636323600000|2021-11-07 22:20:00|25652.49|25532.49|25648.41|25528.41|25654.55|25534.55|25638.64|25518.64|288
1636323900000|2021-11-07 22:25:00|25648.34|25528.34|25650.88|25530.88|25663.32|25543.32|25647.76|25527.76|290
1636324200000|2021-11-07 22:30:00|25650.97|25530.97|25638.17|25518.17|25651.04|25531.04|25630.57|25510.57|282
1636324500000|2021-11-07 22:35:00|25636.87|25516.87|25655.92|25535.92|25655.92|25535.92|25635.1|25515.1|287
1636324800000|2021-11-07 22:40:00|25656.05|25536.05|25650.16|25530.16|25665.63|25545.63|25650.16|25530.16|293
1636325100000|2021-11-07 22:45:00|25650.71|25530.71|25605.96|25485.96|25650.71|25530.71|25605.46|25485.46|287
1636325400000|2021-11-07 22:50:00|25605.86|25485.86|25585.18|25465.18|25608.21|25488.21|25580.3|25460.3|290
1636325700000|2021-11-07 22:55:00|25585.2|25465.2|25561.04|25441.04|25587.67|25467.67|25542.97|25422.97|292
1636326000000|2021-11-07 23:00:00|25561.29|25441.29|25582.78|25462.78|25608.67|25488.67|25561.29|25441.29|297
1636326300000|2021-11-07 23:05:00|25584.33|25464.33|25596.4|25476.4|25612.64|25492.64|25582.67|25462.67|297
1636326600000|2021-11-07 23:10:00|25596.57|25476.57|25591.8|25471.8|25599.48|25479.48|25583.38|25463.38|275
1636326900000|2021-11-07 23:15:00|25592.15|25472.15|25598.54|25478.54|25600.69|25480.69|25584.43|25464.43|277
1636327200000|2021-11-07 23:20:00|25598.38|25478.38|25627.53|25507.53|25632.11|25512.11|25597.79|25477.79|287
1636327500000|2021-11-07 23:25:00|25627.63|25507.63|25646.97|25526.97|25646.97|25526.97|25625.9|25505.9|288
1636327800000|2021-11-07 23:30:00|25646.28|25526.28|25630.76|25510.76|25655.04|25535.04|25630.19|25510.19|291
1636328100000|2021-11-07 23:35:00|25631.05|25511.05|25600.42|25480.42|25631.05|25511.05|25599.61|25479.61|285
1636328400000|2021-11-07 23:40:00|25600.13|25480.13|25605.97|25485.97|25612.65|25492.65|25598.87|25478.87|282
1636328700000|2021-11-07 23:45:00|25606.02|25486.02|25613.83|25493.83|25618.73|25498.73|25595.08|25475.08|283
1636329000000|2021-11-07 23:50:00|25613.69|25493.69|25664.66|25544.66|25666.12|25546.12|25608.56|25488.56|291
1636329300000|2021-11-07 23:55:00|25665.66|25545.66|25685.84|25565.84|25686.07|25566.07|25661.37|25541.37|294
1636329600000|2021-11-08 00:00:00|25686.08|25566.08|25672.72|25552.72|25728.78|25608.78|25671.25|25551.25|298
1636329900000|2021-11-08 00:05:00|25673.27|25553.27|25683.79|25563.79|25687.54|25567.54|25649.11|25529.11|297
1636330200000|2021-11-08 00:10:00|25684|25564|25690.23|25570.23|25691.36|25571.36|25652.71|25532.71|298
1636330500000|2021-11-08 00:15:00|25689.33|25569.33|25735.72|25615.72|25736.15|25616.15|25675.68|25555.68|299
1636330800000|2021-11-08 00:20:00|25734.4|25614.4|25796.17|25676.17|25803.37|25683.37|25724.19|25604.19|300
1636331100000|2021-11-08 00:25:00|25794.86|25674.86|25759.68|25639.68|25801|25681|25721.08|25601.08|300
1636331400000|2021-11-08 00:30:00|25757.88|25637.88|25876.55|25756.55|25887.54|25767.54|25746.48|25626.48|299
1636331700000|2021-11-08 00:35:00|25872.81|25752.81|25945.67|25825.67|25952.76|25832.76|25863.14|25743.14|299
1636332000000|2021-11-08 00:40:00|25944.37|25824.37|25939.87|25819.87|25970.19|25850.19|25924.15|25804.15|299
1636332300000|2021-11-08 00:45:00|25940.09|25820.09|25988.64|25868.64|25999.38|25879.38|25929.89|25809.89|299
1636332600000|2021-11-08 00:50:00|25988.31|25868.31|25988.47|25868.47|25995.41|25875.41|25957.55|25837.55|297
1636332900000|2021-11-08 00:55:00|25988.45|25868.45|25976.98|25856.98|26003.16|25883.16|25952.72|25832.72|298
1636333200000|2021-11-08 01:00:00|25976.39|25856.39|26083.94|25963.94|26083.94|25963.94|25951.77|25831.77|300
1636333500000|2021-11-08 01:05:00|26084.94|25964.94|26111.53|25991.53|26126.73|26006.73|26071.44|25951.44|300
1636333800000|2021-11-08 01:10:00|26104.87|25984.87|26067.63|25947.63|26132.3|26012.3|26057.48|25937.48|299
1636334100000|2021-11-08 01:15:00|26067.62|25947.62|26056.46|25936.46|26094.68|25974.68|26054.46|25934.46|298
1636334400000|2021-11-08 01:20:00|26056.53|25936.53|26032.67|25912.67|26063.69|25943.69|26032.67|25912.67|294
1636334700000|2021-11-08 01:25:00|26031.59|25911.59|26063.09|25943.09|26080.34|25960.34|26021.06|25901.06|299
1636335000000|2021-11-08 01:30:00|26062.16|25942.16|26031.08|25911.08|26076.21|25956.21|26031.08|25911.08|294
1636335300000|2021-11-08 01:35:00|26030.85|25910.85|26018.73|25898.73|26034.06|25914.06|26000.46|25880.46|299
1636335600000|2021-11-08 01:40:00|26020.46|25900.46|25975.97|25855.97|26028.73|25908.73|25971.38|25851.38|294
1636335900000|2021-11-08 01:45:00|25976.04|25856.04|26005.62|25885.62|26007.52|25887.52|25968.9|25848.9|296
1636336200000|2021-11-08 01:50:00|26005.71|25885.71|26027.07|25907.07|26041.2|25921.2|26004.55|25884.55|296
1636336500000|2021-11-08 01:55:00|26028.27|25908.27|26045.53|25925.53|26055.19|25935.19|26016.47|25896.47|294
1636336800000|2021-11-08 02:00:00|26045.34|25925.34|26064.6|25944.6|26065.6|25945.6|26040.71|25920.71|292
1636337100000|2021-11-08 02:05:00|26064.33|25944.33|26054.45|25934.45|26085.48|25965.48|26054.45|25934.45|295
1636337400000|2021-11-08 02:10:00|26054.22|25934.22|26068.5|25948.5|26073.35|25953.35|26047.81|25927.81|289
1636337700000|2021-11-08 02:15:00|26069.46|25949.46|26088.13|25968.13|26101.32|25981.32|26069.46|25949.46|297
1636338000000|2021-11-08 02:20:00|26089.08|25969.08|26092.19|25972.19|26097.95|25977.95|26086.62|25966.62|294
1636338300000|2021-11-08 02:25:00|26092.1|25972.1|26074.08|25954.08|26105.85|25985.85|26072.76|25952.76|293
1636338600000|2021-11-08 02:30:00|26073.71|25953.71|26020.37|25900.37|26075.74|25955.74|26019.75|25899.75|297
1636338900000|2021-11-08 02:35:00|26020.36|25900.36|26026.87|25906.87|26032.43|25912.43|26019.29|25899.29|296
1636339200000|2021-11-08 02:40:00|26025.55|25905.55|26040.71|25920.71|26040.71|25920.71|26019.07|25899.07|297
1636339500000|2021-11-08 02:45:00|26042.02|25922.02|26022.5|25902.5|26044.84|25924.84|26020.23|25900.23|294
1636339800000|2021-11-08 02:50:00|26022.47|25902.47|26011.41|25891.41|26033.64|25913.64|26005.96|25885.96|293
1636340100000|2021-11-08 02:55:00|26011.01|25891.01|25993.58|25873.58|26011.32|25891.32|25992.14|25872.14|292
1636340400000|2021-11-08 03:00:00|25993.63|25873.63|25985.31|25865.31|25994.95|25874.95|25964.54|25844.54|289
1636340700000|2021-11-08 03:05:00|25985.48|25865.48|26020.5|25900.5|26020.5|25900.5|25984.54|25864.54|291
1636341000000|2021-11-08 03:10:00|26020.16|25900.16|26052|25932|26064.93|25944.93|26020.01|25900.01|296
1636341300000|2021-11-08 03:15:00|26052.21|25932.21|26057.93|25937.93|26075.6|25955.6|26038.17|25918.17|295
1636341600000|2021-11-08 03:20:00|26057.82|25937.82|26060.06|25940.06|26061.1|25941.1|26053.75|25933.75|287
1636341900000|2021-11-08 03:25:00|26060.6|25940.6|26050.14|25930.14|26060.6|25940.6|26044.52|25924.52|288
1636342200000|2021-11-08 03:30:00|26050.3|25930.3|26039.9|25919.9|26052.55|25932.55|26035.42|25915.42|289
1636342500000|2021-11-08 03:35:00|26038.5|25918.5|26025.6|25905.6|26040.61|25920.61|26015.55|25895.55|292
1636342800000|2021-11-08 03:40:00|26024.71|25904.71|26068.81|25948.81|26070.12|25950.12|26022.46|25902.46|290
1636343100000|2021-11-08 03:45:00|26068.72|25948.72|26087.32|25967.32|26094.71|25974.71|26068.72|25948.72|295
1636343400000|2021-11-08 03:50:00|26086.95|25966.95|26070.06|25950.06|26096.19|25976.19|26066.95|25946.95|291
1636343700000|2021-11-08 03:55:00|26070.11|25950.11|26062.38|25942.38|26084.16|25964.16|26055.17|25935.17|287
1636344000000|2021-11-08 04:00:00|26061.96|25941.96|26072.98|25952.98|26076.58|25956.58|26061.96|25941.96|293
1636344300000|2021-11-08 04:05:00|26072.88|25952.88|26079.18|25959.18|26092.76|25972.76|26059.05|25939.05|292
1636344600000|2021-11-08 04:10:00|26078.92|25958.92|26092.64|25972.64|26098.08|25978.08|26075.96|25955.96|278
1636344900000|2021-11-08 04:15:00|26092.51|25972.51|26113.47|25993.47|26114.12|25994.12|26090.49|25970.49|288
1636345200000|2021-11-08 04:20:00|26113.71|25993.71|26120.68|26000.68|26121.59|26001.59|26105.92|25985.92|282
1636345500000|2021-11-08 04:25:00|26121.19|26001.19|26124.39|26004.39|26127.06|26007.06|26115.34|25995.34|288
1636345800000|2021-11-08 04:30:00|26124.57|26004.57|26101.55|25981.55|26125.84|26005.84|26095.85|25975.85|287
1636346100000|2021-11-08 04:35:00|26102.1|25982.1|26104.99|25984.99|26105.95|25985.95|26088.53|25968.53|296
1636346400000|2021-11-08 04:40:00|26104.81|25984.81|26097.76|25977.76|26105.48|25985.48|26094.83|25974.83|297
1636346700000|2021-11-08 04:45:00|26098.91|25978.91|26080.37|25960.37|26102.15|25982.15|26074.97|25954.97|293
1636347000000|2021-11-08 04:50:00|26080.28|25960.28|26056.17|25936.17|26080.48|25960.48|26047.11|25927.11|286
1636347300000|2021-11-08 04:55:00|26056.27|25936.27|26045.01|25925.01|26058.47|25938.47|26035.92|25915.92|288
1636347600000|2021-11-08 05:00:00|26044.75|25924.75|26062.65|25942.65|26064.06|25944.06|26044.36|25924.36|288
1636347900000|2021-11-08 05:05:00|26062.69|25942.69|26055.57|25935.57|26062.69|25942.69|26037.31|25917.31|289
1636348200000|2021-11-08 05:10:00|26054.94|25934.94|26073.9|25953.9|26075.56|25955.56|26054.67|25934.67|290
1636348500000|2021-11-08 05:15:00|26074.6|25954.6|26106.23|25986.23|26110.04|25990.04|26074.38|25954.38|292
1636348800000|2021-11-08 05:20:00|26105.77|25985.77|26090.51|25970.51|26125.79|26005.79|26080.48|25960.48|295
1636349100000|2021-11-08 05:25:00|26090.46|25970.46|26124.58|26004.58|26126.47|26006.47|26085.28|25965.28|294
1636349400000|2021-11-08 05:30:00|26124.31|26004.31|26102.16|25982.16|26130.05|26010.05|26100.41|25980.41|284
1636349700000|2021-11-08 05:35:00|26102.18|25982.18|26131.48|26011.48|26131.88|26011.88|26098.72|25978.72|291
1636350000000|2021-11-08 05:40:00|26131.16|26011.16|26120.61|26000.61|26134.35|26014.35|26118.01|25998.01|293
1636350300000|2021-11-08 05:45:00|26120.87|26000.87|26136.36|26016.36|26140.2|26020.2|26119.12|25999.12|291
1636350600000|2021-11-08 05:50:00|26137.61|26017.61|26154.61|26034.61|26178.17|26058.17|26137.14|26017.14|297
1636350900000|2021-11-08 05:55:00|26153.36|26033.36|26122.51|26002.51|26159.13|26039.13|26122.16|26002.16|297
1636351200000|2021-11-08 06:00:00|26122.18|26002.18|26100.46|25980.46|26122.52|26002.52|26100.11|25980.11|295
1636351500000|2021-11-08 06:05:00|26100.18|25980.18|26136.69|26016.69|26146.74|26026.74|26099.54|25979.54|297
1636351800000|2021-11-08 06:10:00|26135.9|26015.9|26166.78|26046.78|26167.95|26047.95|26135.9|26015.9|299
1636352100000|2021-11-08 06:15:00|26166.01|26046.01|26198.91|26078.91|26210.28|26090.28|26161.59|26041.59|297
1636352400000|2021-11-08 06:20:00|26198.07|26078.07|26283.56|26163.56|26290.81|26170.81|26196.42|26076.42|294
1636352700000|2021-11-08 06:25:00|26284.01|26164.01|26261.57|26141.57|26286.49|26166.49|26249.8|26129.8|297
1636353000000|2021-11-08 06:30:00|26260.76|26140.76|26259.02|26139.02|26284.25|26164.25|26251.08|26131.08|298
1636353300000|2021-11-08 06:35:00|26259.53|26139.53|26285.58|26165.58|26288.52|26168.52|26256.23|26136.23|293
1636353600000|2021-11-08 06:40:00|26285.09|26165.09|26327.35|26207.35|26329.05|26209.05|26279.59|26159.59|296
1636353900000|2021-11-08 06:45:00|26327.25|26207.25|26302.61|26182.61|26328.54|26208.54|26293.86|26173.86|295
1636354200000|2021-11-08 06:50:00|26302.52|26182.52|26299.53|26179.53|26307.63|26187.63|26278.41|26158.41|296
1636354500000|2021-11-08 06:55:00|26299.61|26179.61|26278.91|26158.91|26303.17|26183.17|26278.75|26158.75|297
1636354800000|2021-11-08 07:00:00|26278.76|26158.76|26288.31|26168.31|26294.41|26174.41|26269.93|26149.93|293
1636355100000|2021-11-08 07:05:00|26287.68|26167.68|26304.74|26184.74|26306.45|26186.45|26279.72|26159.72|298
1636355400000|2021-11-08 07:10:00|26305.23|26185.23|26301.1|26181.1|26342.72|26222.72|26293.1|26173.1|296
1636355700000|2021-11-08 07:15:00|26301.18|26181.18|26287.76|26167.76|26303.35|26183.35|26287.57|26167.57|296
1636356000000|2021-11-08 07:20:00|26286.76|26166.76|26253.65|26133.65|26288.8|26168.8|26249.2|26129.2|297
1636356300000|2021-11-08 07:25:00|26252.83|26132.83|26215.84|26095.84|26252.83|26132.83|26215.84|26095.84|296
1636356600000|2021-11-08 07:30:00|26215.02|26095.02|26132.44|26012.44|26215.21|26095.21|26130.33|26010.33|297
1636356900000|2021-11-08 07:35:00|26132.35|26012.35|26127.58|26007.58|26151.04|26031.04|26122.01|26002.01|293
1636357200000|2021-11-08 07:40:00|26128.79|26008.79|26165.17|26045.17|26166.54|26046.54|26125.8|26005.8|295
1636357500000|2021-11-08 07:45:00|26164.76|26044.76|26213.34|26093.34|26221.27|26101.27|26164.76|26044.76|295
1636357800000|2021-11-08 07:50:00|26213.12|26093.12|26215.04|26095.04|26243.76|26123.76|26210.46|26090.46|296
1636358100000|2021-11-08 07:55:00|26215.05|26095.05|26202.19|26082.19|26225.29|26105.29|26201.99|26081.99|297
1636358400000|2021-11-08 08:00:00|26201.47|26081.47|26214.87|26094.87|26220.61|26100.61|26200.73|26080.73|220
1636359000000|2021-11-08 08:10:00|26260.78|26140.78|26241.11|26121.11|26262.52|26142.52|26239.71|26119.71|220
1636359300000|2021-11-08 08:15:00|26241.27|26121.27|26230.11|26110.11|26256.85|26136.85|26225.75|26105.75|295
1636359600000|2021-11-08 08:20:00|26229.99|26109.99|26220.72|26100.72|26230.55|26110.55|26212.11|26092.11|287
1636359900000|2021-11-08 08:25:00|26220.87|26100.87|26194.86|26074.86|26233.29|26113.29|26191.16|26071.16|296
1636360200000|2021-11-08 08:30:00|26194.3|26074.3|26202.27|26082.27|26225.72|26105.72|26194.3|26074.3|295
1636360500000|2021-11-08 08:35:00|26202.54|26082.54|26171.93|26051.93|26203.06|26083.06|26153.67|26033.67|300
1636360800000|2021-11-08 08:40:00|26171.56|26051.56|26206.53|26086.53|26213.6|26093.6|26170.61|26050.61|299
1636361100000|2021-11-08 08:45:00|26205.86|26085.86|26236.77|26116.77|26236.77|26116.77|26178.64|26058.64|299
1636361400000|2021-11-08 08:50:00|26235.81|26115.81|26283.42|26163.42|26295.1|26175.1|26235.81|26115.81|300
1636361700000|2021-11-08 08:55:00|26284.7|26164.7|26322.33|26202.33|26323.91|26203.91|26270.71|26150.71|299
1636362000000|2021-11-08 09:00:00|26323.53|26203.53|26291.64|26171.64|26328.53|26208.53|26262.42|26142.42|299
1636362300000|2021-11-08 09:05:00|26290.97|26170.97|26294.98|26174.98|26310.37|26190.37|26265.58|26145.58|300
1636362600000|2021-11-08 09:10:00|26293.28|26173.28|26271.9|26151.9|26293.28|26173.28|26254.31|26134.31|300
1636362900000|2021-11-08 09:15:00|26272.86|26152.86|26277.47|26157.47|26279.32|26159.32|26255.89|26135.89|298
1636363200000|2021-11-08 09:20:00|26277.66|26157.66|26252.21|26132.21|26280.84|26160.84|26251.31|26131.31|294
1636363500000|2021-11-08 09:25:00|26250.99|26130.99|26212.58|26092.58|26252.53|26132.53|26210.77|26090.77|296
1636363800000|2021-11-08 09:30:00|26213.27|26093.27|26225.03|26105.03|26227.57|26107.57|26190.11|26070.11|296
1636364100000|2021-11-08 09:35:00|26225.7|26105.7|26212.99|26092.99|26248.47|26128.47|26212.79|26092.79|296
1636364400000|2021-11-08 09:40:00|26213.15|26093.15|26229.57|26109.57|26237.04|26117.04|26192.72|26072.72|299
1636364700000|2021-11-08 09:45:00|26228.95|26108.95|26258.11|26138.11|26260.52|26140.52|26217.36|26097.36|298
1636365000000|2021-11-08 09:50:00|26258.55|26138.55|26252.83|26132.83|26271.01|26151.01|26248.63|26128.63|298
1636365300000|2021-11-08 09:55:00|26251.56|26131.56|26268.14|26148.14|26275.16|26155.16|26250.61|26130.61|293
1636365600000|2021-11-08 10:00:00|26267.86|26147.86|26293.31|26173.31|26298.09|26178.09|26264.55|26144.55|295
1636365900000|2021-11-08 10:05:00|26292.68|26172.68|26289.88|26169.88|26293.91|26173.91|26246|26126|298
1636366200000|2021-11-08 10:10:00|26290.1|26170.1|26305.51|26185.51|26309.37|26189.37|26289.09|26169.09|295
1636366500000|2021-11-08 10:15:00|26305.02|26185.02|26304.41|26184.41|26327.95|26207.95|26295.56|26175.56|296
1636366800000|2021-11-08 10:20:00|26304.79|26184.79|26307.47|26187.47|26309.21|26189.21|26270.24|26150.24|299
1636367100000|2021-11-08 10:25:00|26306.88|26186.88|26311.9|26191.9|26330.78|26210.78|26306.88|26186.88|298
1636367400000|2021-11-08 10:30:00|26311.14|26191.14|26333.43|26213.43|26339.1|26219.1|26306.54|26186.54|296
1636367700000|2021-11-08 10:35:00|26333.71|26213.71|26332.25|26212.25|26341.51|26221.51|26317.23|26197.23|296
1636368000000|2021-11-08 10:40:00|26332.64|26212.64|26316.39|26196.39|26338.68|26218.68|26315.08|26195.08|292
1636368300000|2021-11-08 10:45:00|26316.62|26196.62|26272.83|26152.83|26324.06|26204.06|26272.83|26152.83|297
1636368600000|2021-11-08 10:50:00|26273|26153|26296.79|26176.79|26296.79|26176.79|26272.39|26152.39|292
1636368900000|2021-11-08 10:55:00|26298.42|26178.42|26306.48|26186.48|26329.96|26209.96|26297.48|26177.48|296
1636369200000|2021-11-08 11:00:00|26306.52|26186.52|26303.88|26183.88|26327.43|26207.43|26299.5|26179.5|295
1636369500000|2021-11-08 11:05:00|26303.93|26183.93|26277.7|26157.7|26310.7|26190.7|26277.55|26157.55|291
1636369800000|2021-11-08 11:10:00|26277.23|26157.23|26258.33|26138.33|26286.55|26166.55|26258.33|26138.33|298
1636370100000|2021-11-08 11:15:00|26258.89|26138.89|26285.77|26165.77|26287.68|26167.68|26253.69|26133.69|292
1636370400000|2021-11-08 11:20:00|26285.57|26165.57|26305.83|26185.83|26311.3|26191.3|26284|26164|292
1636370700000|2021-11-08 11:25:00|26304.7|26184.7|26283.49|26163.49|26305.29|26185.29|26277.64|26157.64|298
1636371000000|2021-11-08 11:30:00|26283.61|26163.61|26287.63|26167.63|26293.02|26173.02|26277.7|26157.7|300
1636371300000|2021-11-08 11:35:00|26287|26167|26281.95|26161.95|26306.02|26186.02|26281.55|26161.55|298
1636371600000|2021-11-08 11:40:00|26282.23|26162.23|26299.16|26179.16|26325.01|26205.01|26278.99|26158.99|293
1636371900000|2021-11-08 11:45:00|26299.63|26179.63|26267.94|26147.94|26299.67|26179.67|26267.94|26147.94|293
1636372200000|2021-11-08 11:50:00|26267.35|26147.35|26326.54|26206.54|26327.81|26207.81|26265.29|26145.29|294
1636372500000|2021-11-08 11:55:00|26328.06|26208.06|26353.99|26233.99|26359.79|26239.79|26327.72|26207.72|291
1636372800000|2021-11-08 12:00:00|26355.26|26235.26|26327.52|26207.52|26363.75|26243.75|26326.42|26206.42|296
1636373100000|2021-11-08 12:05:00|26327.4|26207.4|26276.82|26156.82|26327.4|26207.4|26263.97|26143.97|297
1636373400000|2021-11-08 12:10:00|26275.87|26155.87|26276.13|26156.13|26315.24|26195.24|26272.52|26152.52|295
1636373700000|2021-11-08 12:15:00|26275.65|26155.65|26285.16|26165.16|26293.11|26173.11|26271.5|26151.5|293
1636374000000|2021-11-08 12:20:00|26285.72|26165.72|26278.38|26158.38|26306.63|26186.63|26277.66|26157.66|294
1636374300000|2021-11-08 12:25:00|26278.32|26158.32|26276.83|26156.83|26288.39|26168.39|26270.12|26150.12|285
1636374600000|2021-11-08 12:30:00|26277|26157|26277.45|26157.45|26278.08|26158.08|26255.04|26135.04|295
1636374900000|2021-11-08 12:35:00|26278.72|26158.72|26311.14|26191.14|26312.83|26192.83|26278.72|26158.72|296
1636375200000|2021-11-08 12:40:00|26310.72|26190.72|26307.01|26187.01|26327.42|26207.42|26305.34|26185.34|293
1636375500000|2021-11-08 12:45:00|26307.16|26187.16|26330.54|26210.54|26334.1|26214.1|26303.17|26183.17|292
1636375800000|2021-11-08 12:50:00|26328.39|26208.39|26280.11|26160.11|26329.33|26209.33|26276.66|26156.66|294
1636376100000|2021-11-08 12:55:00|26280.12|26160.12|26278.31|26158.31|26284.42|26164.42|26261.84|26141.84|296
1636376400000|2021-11-08 13:00:00|26277.96|26157.96|26352.79|26232.79|26353.36|26233.36|26277.47|26157.47|298
1636376700000|2021-11-08 13:05:00|26352.61|26232.61|26344.42|26224.42|26362.15|26242.15|26334.01|26214.01|294
1636377000000|2021-11-08 13:10:00|26344.4|26224.4|26300.54|26180.54|26348.21|26228.21|26299.48|26179.48|294
1636377300000|2021-11-08 13:15:00|26300.45|26180.45|26292.99|26172.99|26302.86|26182.86|26277.25|26157.25|292
1636377600000|2021-11-08 13:20:00|26293.25|26173.25|26303.8|26183.8|26304.04|26184.04|26282.66|26162.66|292
1636377900000|2021-11-08 13:25:00|26304.74|26184.74|26338.24|26218.24|26345.96|26225.96|26303.06|26183.06|294
1636378200000|2021-11-08 13:30:00|26337.36|26217.36|26323.58|26203.58|26347.08|26227.08|26317.94|26197.94|296
1636378500000|2021-11-08 13:35:00|26323.56|26203.56|26192.02|26072.02|26327.23|26207.23|26192.02|26072.02|297
1636378800000|2021-11-08 13:40:00|26189.44|26069.44|26190.21|26070.21|26205.34|26085.34|26174.73|26054.73|297
1636379100000|2021-11-08 13:45:00|26190.22|26070.22|26122.15|26002.15|26197.49|26077.49|26106.76|25986.76|297
1636379400000|2021-11-08 13:50:00|26122.79|26002.79|26099.37|25979.37|26129.04|26009.04|26095.31|25975.31|297
1636379700000|2021-11-08 13:55:00|26098.65|25978.65|26144.84|26024.84|26148.31|26028.31|26095.61|25975.61|296
1636380000000|2021-11-08 14:00:00|26144.72|26024.72|26182.28|26062.28|26194.13|26074.13|26127.53|26007.53|296
1636380300000|2021-11-08 14:05:00|26182.4|26062.4|26233.03|26113.03|26235.27|26115.27|26180.18|26060.18|292
1636380600000|2021-11-08 14:10:00|26233.45|26113.45|26275.21|26155.21|26285.02|26165.02|26229.24|26109.24|296
1636380900000|2021-11-08 14:15:00|26275.17|26155.17|26231.71|26111.71|26276.59|26156.59|26200.44|26080.44|298
1636381200000|2021-11-08 14:20:00|26230.95|26110.95|26240.17|26120.17|26248.11|26128.11|26225.59|26105.59|293
1636381500000|2021-11-08 14:25:00|26239.96|26119.96|26256.55|26136.55|26264.27|26144.27|26236.35|26116.35|293
1636381800000|2021-11-08 14:30:00|26255.38|26135.38|26218.16|26098.16|26255.8|26135.8|26208.04|26088.04|294
1636382100000|2021-11-08 14:35:00|26217.57|26097.57|26132.84|26012.84|26217.82|26097.82|26132.61|26012.61|296
1636382400000|2021-11-08 14:40:00|26132.93|26012.93|26133.26|26013.26|26148.58|26028.58|26119.5|25999.5|298
1636382700000|2021-11-08 14:45:00|26133.07|26013.07|26193.81|26073.81|26193.81|26073.81|26132.09|26012.09|296
1636383000000|2021-11-08 14:50:00|26193.37|26073.37|26180.77|26060.77|26193.37|26073.37|26174.4|26054.4|294
1636383300000|2021-11-08 14:55:00|26180.76|26060.76|26197.33|26077.33|26199.98|26079.98|26176.63|26056.63|296
1636383600000|2021-11-08 15:00:00|26197.61|26077.61|26257.32|26137.32|26257.32|26137.32|26187.16|26067.16|298
1636383900000|2021-11-08 15:05:00|26257.45|26137.45|26285.14|26165.14|26291.03|26171.03|26253.5|26133.5|294
1636384200000|2021-11-08 15:10:00|26286.58|26166.58|26309.99|26189.99|26314.08|26194.08|26285.35|26165.35|294
1636384500000|2021-11-08 15:15:00|26309.83|26189.83|26286.48|26166.48|26311.42|26191.42|26284.91|26164.91|294
1636384800000|2021-11-08 15:20:00|26287.92|26167.92|26317.61|26197.61|26324.59|26204.59|26277.94|26157.94|297
1636385100000|2021-11-08 15:25:00|26317.51|26197.51|26317.48|26197.48|26333.51|26213.51|26313.23|26193.23|298
1636385400000|2021-11-08 15:30:00|26317.38|26197.38|26356.1|26236.1|26358.06|26238.06|26316.13|26196.13|296
1636385700000|2021-11-08 15:35:00|26355.24|26235.24|26438.97|26318.97|26438.97|26318.97|26353.84|26233.84|298
1636386000000|2021-11-08 15:40:00|26439.91|26319.91|26446.5|26326.5|26448.51|26328.51|26416.87|26296.87|297
1636386300000|2021-11-08 15:45:00|26447.65|26327.65|26456.23|26336.23|26461.52|26341.52|26416.77|26296.77|297
1636386600000|2021-11-08 15:50:00|26455.97|26335.97|26475.74|26355.74|26494.24|26374.24|26452.81|26332.81|299
1636386900000|2021-11-08 15:55:00|26474.91|26354.91|26458.68|26338.68|26475.72|26355.72|26457.33|26337.33|298
1636387200000|2021-11-08 16:00:00|26458.92|26338.92|26458.42|26338.42|26481.01|26361.01|26457.87|26337.87|294
1636387500000|2021-11-08 16:05:00|26457.59|26337.59|26410.09|26290.09|26466.65|26346.65|26409.85|26289.85|300
1636387800000|2021-11-08 16:10:00|26409.42|26289.42|26398.42|26278.42|26413.51|26293.51|26395.87|26275.87|298
1636388100000|2021-11-08 16:15:00|26398.06|26278.06|26382.26|26262.26|26398.06|26278.06|26363.62|26243.62|298
1636388400000|2021-11-08 16:20:00|26383.68|26263.68|26403.82|26283.82|26406.17|26286.17|26381.53|26261.53|298
1636388700000|2021-11-08 16:25:00|26403.76|26283.76|26377.06|26257.06|26405.3|26285.3|26375.56|26255.56|295
1636389000000|2021-11-08 16:30:00|26377.03|26257.03|26378.65|26258.65|26391.07|26271.07|26372.83|26252.83|298
1636389300000|2021-11-08 16:35:00|26379.21|26259.21|26484.16|26364.16|26484.68|26364.68|26379.21|26259.21|299
1636389600000|2021-11-08 16:40:00|26484.36|26364.36|26463.11|26343.11|26487.6|26367.6|26452.15|26332.15|296
1636389900000|2021-11-08 16:45:00|26463.42|26343.42|26450.77|26330.77|26476.54|26356.54|26450.77|26330.77|294
1636390200000|2021-11-08 16:50:00|26450.08|26330.08|26451.92|26331.92|26460.16|26340.16|26439.89|26319.89|293
1636390500000|2021-11-08 16:55:00|26451.13|26331.13|26434.19|26314.19|26456.12|26336.12|26426.47|26306.47|295
1636390800000|2021-11-08 17:00:00|26434.72|26314.72|26457.5|26337.5|26465.44|26345.44|26430.19|26310.19|295
1636391100000|2021-11-08 17:05:00|26458.62|26338.62|26515.78|26395.78|26536.06|26416.06|26458.62|26338.62|298
1636391400000|2021-11-08 17:10:00|26515.61|26395.61|26471.3|26351.3|26530.26|26410.26|26469.92|26349.92|298
1636391700000|2021-11-08 17:15:00|26471.81|26351.81|26502.67|26382.67|26526.12|26406.12|26471.75|26351.75|297
1636392000000|2021-11-08 17:20:00|26503.97|26383.97|26533.78|26413.78|26537.23|26417.23|26496.57|26376.57|299
1636392300000|2021-11-08 17:25:00|26533.74|26413.74|26564.59|26444.59|26567.72|26447.72|26533.74|26413.74|300
1636392600000|2021-11-08 17:30:00|26564.39|26444.39|26576.4|26456.4|26579.03|26459.03|26552.59|26432.59|296
1636392900000|2021-11-08 17:35:00|26576.2|26456.2|26584.48|26464.48|26602.47|26482.47|26569.81|26449.81|295
1636393200000|2021-11-08 17:40:00|26584.65|26464.65|26573.75|26453.75|26587.89|26467.89|26567.13|26447.13|289
1636393500000|2021-11-08 17:45:00|26573.63|26453.63|26617.67|26497.67|26618.07|26498.07|26572.21|26452.21|294
1636393800000|2021-11-08 17:50:00|26617.94|26497.94|26597.45|26477.45|26619.59|26499.59|26588.4|26468.4|298
1636394100000|2021-11-08 17:55:00|26596.93|26476.93|26591.11|26471.11|26607.04|26487.04|26580.44|26460.44|294
1636394400000|2021-11-08 18:00:00|26591.15|26471.15|26627.62|26507.62|26627.62|26507.62|26590.09|26470.09|297
1636394700000|2021-11-08 18:05:00|26629.77|26509.77|26640.18|26520.18|26659.18|26539.18|26622.73|26502.73|297
1636395000000|2021-11-08 18:10:00|26640.62|26520.62|26615.72|26495.72|26649.24|26529.24|26614.77|26494.77|297
1636395300000|2021-11-08 18:15:00|26616.72|26496.72|26641.83|26521.83|26642.06|26522.06|26613.95|26493.95|293
1636395600000|2021-11-08 18:20:00|26641.88|26521.88|26602.94|26482.94|26649.68|26529.68|26597.53|26477.53|299
1636395900000|2021-11-08 18:25:00|26603.22|26483.22|26591.72|26471.72|26605.35|26485.35|26588.81|26468.81|294
1636396200000|2021-11-08 18:30:00|26590.45|26470.45|26576.99|26456.99|26606.01|26486.01|26576.66|26456.66|297
1636396500000|2021-11-08 18:35:00|26578.12|26458.12|26565.6|26445.6|26590.4|26470.4|26563.6|26443.6|299
1636396800000|2021-11-08 18:40:00|26565.26|26445.26|26562.55|26442.55|26575.55|26455.55|26561.11|26441.11|296
1636397100000|2021-11-08 18:45:00|26562.79|26442.79|26563.34|26443.34|26574.77|26454.77|26560.44|26440.44|286
1636397400000|2021-11-08 18:50:00|26563.83|26443.83|26571.91|26451.91|26574.74|26454.74|26558.16|26438.16|295
1636397700000|2021-11-08 18:55:00|26573.11|26453.11|26575.1|26455.1|26577.63|26457.63|26561.64|26441.64|292
1636398000000|2021-11-08 19:00:00|26575.13|26455.13|26597.01|26477.01|26606.31|26486.31|26574.83|26454.83|292
1636398300000|2021-11-08 19:05:00|26596.51|26476.51|26606.66|26486.66|26613.03|26493.03|26592.35|26472.35|297
1636398600000|2021-11-08 19:10:00|26606.57|26486.57|26595.58|26475.58|26614.53|26494.53|26586.95|26466.95|294
1636398900000|2021-11-08 19:15:00|26595.42|26475.42|26601.88|26481.88|26608.22|26488.22|26580.51|26460.51|295
1636399200000|2021-11-08 19:20:00|26602.43|26482.43|26562.07|26442.07|26606.16|26486.16|26562.07|26442.07|295
1636399500000|2021-11-08 19:25:00|26562.34|26442.34|26564.05|26444.05|26571.37|26451.37|26526.12|26406.12|297
1636399800000|2021-11-08 19:30:00|26563.75|26443.75|26533.66|26413.66|26573.12|26453.12|26533.66|26413.66|291
1636400100000|2021-11-08 19:35:00|26533.63|26413.63|26494.18|26374.18|26537.16|26417.16|26493.32|26373.32|288
1636400400000|2021-11-08 19:40:00|26494.11|26374.11|26477.22|26357.22|26494.56|26374.56|26475.17|26355.17|298
1636400700000|2021-11-08 19:45:00|26477.24|26357.24|26483.29|26363.29|26504.84|26384.84|26472.98|26352.98|295
1636401000000|2021-11-08 19:50:00|26483.56|26363.56|26490.64|26370.64|26491.34|26371.34|26475.56|26355.56|291
1636401300000|2021-11-08 19:55:00|26489.78|26369.78|26491.15|26371.15|26495.88|26375.88|26486.62|26366.62|291
1636401600000|2021-11-08 20:00:00|26491.07|26371.07|26379.37|26259.37|26494.85|26374.85|26379.26|26259.26|295
1636401900000|2021-11-08 20:05:00|26379.7|26259.7|26385.4|26265.4|26425.26|26305.26|26368.21|26248.21|299
1636402200000|2021-11-08 20:10:00|26385.48|26265.48|26463.54|26343.54|26463.62|26343.62|26381.8|26261.8|294
1636402500000|2021-11-08 20:15:00|26464.83|26344.83|26497.12|26377.12|26538.73|26418.73|26464.83|26344.83|298
1636402800000|2021-11-08 20:20:00|26497.98|26377.98|26523.51|26403.51|26542.15|26422.15|26497.98|26377.98|296
1636403100000|2021-11-08 20:25:00|26523.36|26403.36|26536.75|26416.75|26537.54|26417.54|26508.02|26388.02|296
1636403400000|2021-11-08 20:30:00|26536.95|26416.95|26465.31|26345.31|26536.95|26416.95|26465.31|26345.31|294
1636403700000|2021-11-08 20:35:00|26466.14|26346.14|26438.53|26318.53|26480.95|26360.95|26429.9|26309.9|296
1636404000000|2021-11-08 20:40:00|26438.34|26318.34|26423.1|26303.1|26438.64|26318.64|26412.83|26292.83|292
1636404300000|2021-11-08 20:45:00|26423.8|26303.8|26492.75|26372.75|26493.11|26373.11|26423.8|26303.8|294
1636404600000|2021-11-08 20:50:00|26492.93|26372.93|26500.63|26380.63|26526.25|26406.25|26487.15|26367.15|291
1636404900000|2021-11-08 20:55:00|26501.27|26381.27|26516.28|26396.28|26522.93|26402.93|26497.77|26377.77|300
1636405200000|2021-11-08 21:00:00|26516.45|26396.45|26526.15|26406.15|26528.16|26408.16|26489.78|26369.78|300
1636405500000|2021-11-08 21:05:00|26526.47|26406.47|26545.98|26425.98|26548.09|26428.09|26526.05|26406.05|296
1636405800000|2021-11-08 21:10:00|26546.93|26426.93|26591.93|26471.93|26596.16|26476.16|26545.21|26425.21|299
1636406100000|2021-11-08 21:15:00|26591.38|26471.38|26629.22|26509.22|26630.98|26510.98|26588.17|26468.17|296
1636406400000|2021-11-08 21:20:00|26627.7|26507.7|26626.38|26506.38|26634.82|26514.82|26611.93|26491.93|293
1636406700000|2021-11-08 21:25:00|26627.57|26507.57|26606.32|26486.32|26632.66|26512.66|26595.23|26475.23|294
1636407000000|2021-11-08 21:30:00|26606.83|26486.83|26576.51|26456.51|26617.79|26497.79|26576.36|26456.36|297
1636407300000|2021-11-08 21:35:00|26576.31|26456.31|26561.64|26441.64|26576.31|26456.31|26557.2|26437.2|290
1636407600000|2021-11-08 21:40:00|26563.39|26443.39|26598.29|26478.29|26600.41|26480.41|26563.1|26443.1|295
1636407900000|2021-11-08 21:45:00|26597.13|26477.13|26584.03|26464.03|26597.13|26477.13|26581.84|26461.84|291
1636408200000|2021-11-08 21:50:00|26584.38|26464.38|26598|26478|26598|26478|26583.76|26463.76|294
1636408500000|2021-11-08 21:55:00|26598.47|26478.47|26563.71|26443.71|26600.26|26480.26|26563.2|26443.2|290
1636408800000|2021-11-08 22:00:00|26562.71|26442.71|26565.38|26445.38|26572.33|26452.33|26557.27|26437.27|283
1636409100000|2021-11-08 22:05:00|26566.05|26446.05|26567.9|26447.9|26570.68|26450.68|26557.56|26437.56|283
1636409400000|2021-11-08 22:10:00|26568.03|26448.03|26575.92|26455.92|26575.92|26455.92|26563.77|26443.77|286
1636409700000|2021-11-08 22:15:00|26576.41|26456.41|26553.81|26433.81|26576.41|26456.41|26552.44|26432.44|289
1636410000000|2021-11-08 22:20:00|26552.74|26432.74|26520.09|26400.09|26559.45|26439.45|26520.09|26400.09|291
1636410300000|2021-11-08 22:25:00|26520.36|26400.36|26533.49|26413.49|26537.83|26417.83|26517.76|26397.76|292
1636410600000|2021-11-08 22:30:00|26533.39|26413.39|26555.83|26435.83|26557.67|26437.67|26533.39|26413.39|289
1636410900000|2021-11-08 22:35:00|26555.86|26435.86|26593.16|26473.16|26593.48|26473.48|26552.84|26432.84|289
1636411200000|2021-11-08 22:40:00|26591.97|26471.97|26590.38|26470.38|26614.89|26494.89|26584.89|26464.89|297
1636411500000|2021-11-08 22:45:00|26589.8|26469.8|26619.21|26499.21|26622.35|26502.35|26589.52|26469.52|293
1636411800000|2021-11-08 22:50:00|26619.36|26499.36|26626.08|26506.08|26636.3|26516.3|26611.21|26491.21|291
1636412100000|2021-11-08 22:55:00|26625.16|26505.16|26644.34|26524.34|26644.34|26524.34|26620.45|26500.45|294
1636412400000|2021-11-08 23:00:00|26643.88|26523.88|26624.68|26504.68|26650.01|26530.01|26611.21|26491.21|294
1636412700000|2021-11-08 23:05:00|26623.96|26503.96|26718.68|26598.68|26719.31|26599.31|26617.7|26497.7|298
1636413000000|2021-11-08 23:10:00|26718.01|26598.01|26811.47|26691.47|26813.9|26693.9|26708.53|26588.53|298
1636413300000|2021-11-08 23:15:00|26810.02|26690.02|26845.71|26725.71|26883.29|26763.29|26804.44|26684.44|300
1636413600000|2021-11-08 23:20:00|26845.35|26725.35|26840.72|26720.72|26877.16|26757.16|26834.94|26714.94|298
1636413900000|2021-11-08 23:25:00|26839.14|26719.14|26844.45|26724.45|26848.1|26728.1|26820.55|26700.55|299
1636414200000|2021-11-08 23:30:00|26845.6|26725.6|26860.3|26740.3|26862.06|26742.06|26837.93|26717.93|299
1636414500000|2021-11-08 23:35:00|26860.68|26740.68|26855.97|26735.97|26867.16|26747.16|26832.02|26712.02|299
1636414800000|2021-11-08 23:40:00|26855.82|26735.82|26881.62|26761.62|26885.06|26765.06|26853.78|26733.78|298
1636415100000|2021-11-08 23:45:00|26882.19|26762.19|26887.04|26767.04|26917.17|26797.17|26879.12|26759.12|296
1636415400000|2021-11-08 23:50:00|26886.78|26766.78|26896.47|26776.47|26898.76|26778.76|26839.94|26719.94|300
1636415700000|2021-11-08 23:55:00|26894.58|26774.58|26850.35|26730.35|26894.79|26774.79|26847.42|26727.42|297
1636416000000|2021-11-09 00:00:00|26851.02|26731.02|26755.69|26635.69|26853.53|26733.53|26750.98|26630.98|298
1636416300000|2021-11-09 00:05:00|26756.68|26636.68|26802.25|26682.25|26807.71|26687.71|26756.68|26636.68|299
1636416600000|2021-11-09 00:10:00|26801.54|26681.54|26750.45|26630.45|26802.38|26682.38|26725.34|26605.34|298
1636416900000|2021-11-09 00:15:00|26749.95|26629.95|26763.26|26643.26|26764.96|26644.96|26729.43|26609.43|296
1636417200000|2021-11-09 00:20:00|26763.52|26643.52|26843|26723|26847.41|26727.41|26762.39|26642.39|295
1636417500000|2021-11-09 00:25:00|26843.69|26723.69|26893.62|26773.62|26895.15|26775.15|26839.17|26719.17|299
1636417800000|2021-11-09 00:30:00|26893.95|26773.95|26884.64|26764.64|26902.91|26782.91|26872.6|26752.6|298
1636418100000|2021-11-09 00:35:00|26885.43|26765.43|26911.74|26791.74|26914.08|26794.08|26872.71|26752.71|294
1636418400000|2021-11-09 00:40:00|26913.43|26793.43|26980.73|26860.73|26980.73|26860.73|26913.43|26793.43|297
1636418700000|2021-11-09 00:45:00|26981.11|26861.11|26961.33|26841.33|26982.82|26862.82|26933.03|26813.03|297
1636419000000|2021-11-09 00:50:00|26960.84|26840.84|26911.76|26791.76|26962.13|26842.13|26911.6|26791.6|296
1636419300000|2021-11-09 00:55:00|26911.31|26791.31|26897.27|26777.27|26923.66|26803.66|26889.81|26769.81|297
1636419600000|2021-11-09 01:00:00|26896.56|26776.56|26836.71|26716.71|26903.89|26783.89|26829.35|26709.35|295
1636419900000|2021-11-09 01:05:00|26836.89|26716.89|26792.31|26672.31|26851.2|26731.2|26790.89|26670.89|298
1636420200000|2021-11-09 01:10:00|26792.49|26672.49|26798.67|26678.67|26804.17|26684.17|26791.67|26671.67|294
1636420500000|2021-11-09 01:15:00|26798.81|26678.81|26842.51|26722.51|26842.51|26722.51|26795.8|26675.8|292
1636420800000|2021-11-09 01:20:00|26843.56|26723.56|26826.85|26706.85|26847.98|26727.98|26814.32|26694.32|297
1636421100000|2021-11-09 01:25:00|26826.19|26706.19|26818.85|26698.85|26847.4|26727.4|26817.69|26697.69|299
1636421400000|2021-11-09 01:30:00|26820.68|26700.68|26803.68|26683.68|26824.5|26704.5|26785.89|26665.89|298
1636421700000|2021-11-09 01:35:00|26804|26684|26839.66|26719.66|26840.42|26720.42|26800.78|26680.78|297
1636422000000|2021-11-09 01:40:00|26839.34|26719.34|26828.04|26708.04|26842.04|26722.04|26828.04|26708.04|294
1636422300000|2021-11-09 01:45:00|26827.61|26707.61|26842.66|26722.66|26855.62|26735.62|26806.09|26686.09|290
1636422600000|2021-11-09 01:50:00|26842.61|26722.61|26861.97|26741.97|26865.2|26745.2|26838.86|26718.86|293
1636422900000|2021-11-09 01:55:00|26863.04|26743.04|26816.7|26696.7|26863.87|26743.87|26814.83|26694.83|298
1636423200000|2021-11-09 02:00:00|26816.51|26696.51|26789.49|26669.49|26818.6|26698.6|26786.83|26666.83|291
1636423500000|2021-11-09 02:05:00|26788.02|26668.02|26805.63|26685.63|26811.29|26691.29|26781.57|26661.57|293
1636423800000|2021-11-09 02:10:00|26805.68|26685.68|26820.51|26700.51|26826.79|26706.79|26800.39|26680.39|295
1636424100000|2021-11-09 02:15:00|26820.72|26700.72|26854.6|26734.6|26858.23|26738.23|26818.7|26698.7|297
1636424400000|2021-11-09 02:20:00|26854.89|26734.89|26852.19|26732.19|26857.48|26737.48|26845.99|26725.99|296
1636424700000|2021-11-09 02:25:00|26852.97|26732.97|26902.9|26782.9|26906.58|26786.58|26850.86|26730.86|296
1636425000000|2021-11-09 02:30:00|26902.62|26782.62|26887.61|26767.61|26913.05|26793.05|26862.88|26742.88|298
1636425300000|2021-11-09 02:35:00|26887.27|26767.27|26801.93|26681.93|26887.73|26767.73|26796.04|26676.04|298
1636425600000|2021-11-09 02:40:00|26802.13|26682.13|26856.65|26736.65|26856.82|26736.82|26798.47|26678.47|296
1636425900000|2021-11-09 02:45:00|26856.37|26736.37|26876.28|26756.28|26879.12|26759.12|26855.68|26735.68|299
1636426200000|2021-11-09 02:50:00|26877.54|26757.54|26882.94|26762.94|26912.6|26792.6|26876.25|26756.25|295
1636426500000|2021-11-09 02:55:00|26882.16|26762.16|26895.86|26775.86|26905.36|26785.36|26878.17|26758.17|297
1636426800000|2021-11-09 03:00:00|26895.92|26775.92|26891.06|26771.06|26904.17|26784.17|26885.7|26765.7|294
1636427100000|2021-11-09 03:05:00|26891.32|26771.32|26921.25|26801.25|26923.7|26803.7|26890.58|26770.58|296
1636427400000|2021-11-09 03:10:00|26920.8|26800.8|26929.43|26809.43|26955.16|26835.16|26919.72|26799.72|297
1636427700000|2021-11-09 03:15:00|26930.89|26810.89|26920.1|26800.1|26946.73|26826.73|26920.1|26800.1|295
1636428000000|2021-11-09 03:20:00|26919.96|26799.96|26870.73|26750.73|26921.38|26801.38|26870.23|26750.23|295
1636428300000|2021-11-09 03:25:00|26870.55|26750.55|26877.41|26757.41|26881.84|26761.84|26858.71|26738.71|295
1636428600000|2021-11-09 03:30:00|26877.59|26757.59|26907.22|26787.22|26909.29|26789.29|26877.59|26757.59|294
1636428900000|2021-11-09 03:35:00|26907.09|26787.09|26869.5|26749.5|26907.61|26787.61|26867.31|26747.31|292
1636429200000|2021-11-09 03:40:00|26869.2|26749.2|26992.12|26872.12|27019.3|26899.3|26868.4|26748.4|298
1636429500000|2021-11-09 03:45:00|26991.47|26871.47|27026.15|26906.15|27027.27|26907.27|26970.54|26850.54|300
1636429800000|2021-11-09 03:50:00|27027.09|26907.09|26986.59|26866.59|27029.51|26909.51|26979.57|26859.57|299
1636430100000|2021-11-09 03:55:00|26986.85|26866.85|27032.82|26912.82|27032.82|26912.82|26971.14|26851.14|299
1636430400000|2021-11-09 04:00:00|27032.93|26912.93|27017.35|26897.35|27036.1|26916.1|27008.53|26888.53|294
1636430700000|2021-11-09 04:05:00|27017.33|26897.33|27013.74|26893.74|27022.26|26902.26|27007.5|26887.5|295
1636431000000|2021-11-09 04:10:00|27013.73|26893.73|27015.22|26895.22|27022.9|26902.9|26998.57|26878.57|293
1636431300000|2021-11-09 04:15:00|27012.97|26892.97|26971.42|26851.42|27012.97|26892.97|26954.09|26834.09|298
1636431600000|2021-11-09 04:20:00|26970.93|26850.93|26984.98|26864.98|26985.33|26865.33|26967.79|26847.79|295
1636431900000|2021-11-09 04:25:00|26984.85|26864.85|27007.53|26887.53|27021.92|26901.92|26984.1|26864.1|296
1636432200000|2021-11-09 04:30:00|27005.14|26885.14|27021.05|26901.05|27033.56|26913.56|27001.36|26881.36|298
1636432500000|2021-11-09 04:35:00|27020.04|26900.04|27007.5|26887.5|27020.3|26900.3|26986.42|26866.42|297
1636432800000|2021-11-09 04:40:00|27008.48|26888.48|26992.41|26872.41|27021.32|26901.32|26985.36|26865.36|298
1636433100000|2021-11-09 04:45:00|26992.28|26872.28|26978.77|26858.77|26994.19|26874.19|26962.94|26842.94|294
1636433400000|2021-11-09 04:50:00|26979.1|26859.1|27026.94|26906.94|27027.84|26907.84|26960.54|26840.54|299
1636433700000|2021-11-09 04:55:00|27027.15|26907.15|27031.41|26911.41|27037.72|26917.72|27011.66|26891.66|297
1636434000000|2021-11-09 05:00:00|27031.49|26911.49|27013.6|26893.6|27041.6|26921.6|27005.01|26885.01|299
1636434300000|2021-11-09 05:05:00|27014.96|26894.96|27015.88|26895.88|27045.73|26925.73|27012.71|26892.71|295
1636434600000|2021-11-09 05:10:00|27013.97|26893.97|27017.71|26897.71|27038|26918|27013.74|26893.74|294
1636434900000|2021-11-09 05:15:00|27018.21|26898.21|26998.81|26878.81|27024.26|26904.26|26992.8|26872.8|293
1636435200000|2021-11-09 05:20:00|26999.7|26879.7|27035.21|26915.21|27037.29|26917.29|26999.35|26879.35|296
1636435500000|2021-11-09 05:25:00|27035.14|26915.14|27018.12|26898.12|27044.48|26924.48|27017.08|26897.08|294
1636435800000|2021-11-09 05:30:00|27018.08|26898.08|27053.61|26933.61|27065.06|26945.06|27017.56|26897.56|295
1636436100000|2021-11-09 05:35:00|27054.42|26934.42|27057.16|26937.16|27057.26|26937.26|27030.7|26910.7|292
1636436400000|2021-11-09 05:40:00|27056.46|26936.46|27073.51|26953.51|27079.05|26959.05|27054.85|26934.85|296
1636436700000|2021-11-09 05:45:00|27072.98|26952.98|27078.9|26958.9|27078.9|26958.9|27052.33|26932.33|298
1636437000000|2021-11-09 05:50:00|27080.77|26960.77|27087.67|26967.67|27110.75|26990.75|27080.77|26960.77|297
1636437300000|2021-11-09 05:55:00|27087.76|26967.76|27089.61|26969.61|27102.06|26982.06|27085.69|26965.69|297
1636437600000|2021-11-09 06:00:00|27089.21|26969.21|27094.46|26974.46|27118.94|26998.94|27081.2|26961.2|299
1636437900000|2021-11-09 06:05:00|27094.78|26974.78|27012.38|26892.38|27094.85|26974.85|27004.01|26884.01|295
1636438200000|2021-11-09 06:10:00|27012.77|26892.77|26952.57|26832.57|27012.77|26892.77|26938.36|26818.36|297
1636438500000|2021-11-09 06:15:00|26953.38|26833.38|26983.72|26863.72|26997.29|26877.29|26952.31|26832.31|296
1636438800000|2021-11-09 06:20:00|26983.16|26863.16|27009.64|26889.64|27021.41|26901.41|26981.84|26861.84|298
1636439100000|2021-11-09 06:25:00|27009.16|26889.16|27027.23|26907.23|27034.51|26914.51|27002.78|26882.78|285
1636439400000|2021-11-09 06:30:00|27027.02|26907.02|27060.38|26940.38|27062.37|26942.37|27023.5|26903.5|293
1636439700000|2021-11-09 06:35:00|27060.43|26940.43|27011.53|26891.53|27061.77|26941.77|27008.01|26888.01|293
1636440000000|2021-11-09 06:40:00|27012.28|26892.28|26995.35|26875.35|27021.08|26901.08|26993.86|26873.86|286
1636440300000|2021-11-09 06:45:00|26995.61|26875.61|26964.67|26844.67|26996.89|26876.89|26964.67|26844.67|289
1636440600000|2021-11-09 06:50:00|26964.88|26844.88|26987.05|26867.05|26990|26870|26946.44|26826.44|294
1636440900000|2021-11-09 06:55:00|26986.13|26866.13|27035.05|26915.05|27040.87|26920.87|26985.47|26865.47|288
1636441200000|2021-11-09 07:00:00|27036.17|26916.17|27027.3|26907.3|27038.13|26918.13|27016.22|26896.22|292
1636441500000|2021-11-09 07:05:00|27026.09|26906.09|27041.25|26921.25|27043.29|26923.29|27022.38|26902.38|287
1636441800000|2021-11-09 07:10:00|27040.92|26920.92|27047.76|26927.76|27060.89|26940.89|27038.36|26918.36|286
1636442100000|2021-11-09 07:15:00|27048.86|26928.86|27074.66|26954.66|27085.21|26965.21|27048.72|26928.72|293
1636442400000|2021-11-09 07:20:00|27074.43|26954.43|27050.31|26930.31|27080.4|26960.4|27050.29|26930.29|295
1636442700000|2021-11-09 07:25:00|27050.56|26930.56|27043.52|26923.52|27050.88|26930.88|27036.05|26916.05|294
1636443000000|2021-11-09 07:30:00|27043.02|26923.02|27028.22|26908.22|27072.74|26952.74|27026.59|26906.59|295
1636443300000|2021-11-09 07:35:00|27028.84|26908.84|27044.16|26924.16|27062.6|26942.6|27016.32|26896.32|300
1636443600000|2021-11-09 07:40:00|27044.51|26924.51|27065.64|26945.64|27066.88|26946.88|27041.26|26921.26|297
1636443900000|2021-11-09 07:45:00|27066.1|26946.1|27034.2|26914.2|27072.33|26952.33|27015.85|26895.85|298
1636444200000|2021-11-09 07:50:00|27034.13|26914.13|26974.43|26854.43|27057.44|26937.44|26973.14|26853.14|298
1636444500000|2021-11-09 07:55:00|26971.65|26851.65|27026.74|26906.74|27050.88|26930.88|26971.65|26851.65|298
1636444800000|2021-11-09 08:00:00|27027.62|26907.62|27044.61|26924.61|27062.01|26942.01|27016.81|26896.81|299
1636445100000|2021-11-09 08:05:00|27044.54|26924.54|27039.43|26919.43|27063.15|26943.15|27030.99|26910.99|291
1636445400000|2021-11-09 08:10:00|27040.21|26920.21|27019.56|26899.56|27042.85|26922.85|27017.26|26897.26|293
1636445700000|2021-11-09 08:15:00|27019.86|26899.86|27071.3|26951.3|27074.87|26954.87|26997.34|26877.34|298
1636446000000|2021-11-09 08:20:00|27070.25|26950.25|27062.81|26942.81|27075.56|26955.56|27055.46|26935.46|297
1636446300000|2021-11-09 08:25:00|27063.18|26943.18|27072.22|26952.22|27092.23|26972.23|27061.59|26941.59|297
1636446600000|2021-11-09 08:30:00|27071.73|26951.73|27104.45|26984.45|27106.75|26986.75|27071.44|26951.44|296
1636446900000|2021-11-09 08:35:00|27104.17|26984.17|27130.91|27010.91|27141.75|27021.75|27104.17|26984.17|289
1636447200000|2021-11-09 08:40:00|27131.16|27011.16|27108.65|26988.65|27143.89|27023.89|27098.99|26978.99|292
1636447500000|2021-11-09 08:45:00|27109.17|26989.17|27154.15|27034.15|27156.12|27036.12|27106.49|26986.49|298
1636447800000|2021-11-09 08:50:00|27155.47|27035.47|27160.74|27040.74|27170.26|27050.26|27150.01|27030.01|294
1636448100000|2021-11-09 08:55:00|27159.56|27039.56|27188.66|27068.66|27189.5|27069.5|27156.43|27036.43|294
1636448400000|2021-11-09 09:00:00|27188.88|27068.88|27135.36|27015.36|27188.88|27068.88|27131.1|27011.1|291
1636448700000|2021-11-09 09:05:00|27134.47|27014.47|27155.94|27035.94|27157.47|27037.47|27129.52|27009.52|288
1636449000000|2021-11-09 09:10:00|27155.79|27035.79|27132.14|27012.14|27157.36|27037.36|27131.93|27011.93|295
1636449300000|2021-11-09 09:15:00|27133.19|27013.19|27155.44|27035.44|27165|27045|27133.19|27013.19|292
1636449600000|2021-11-09 09:20:00|27154.78|27034.78|27178.87|27058.87|27178.87|27058.87|27147.86|27027.86|284
1636449900000|2021-11-09 09:25:00|27178.64|27058.64|27183.96|27063.96|27187.96|27067.96|27169.47|27049.47|296
1636450200000|2021-11-09 09:30:00|27184.43|27064.43|27206.02|27086.02|27218.83|27098.83|27166.86|27046.86|290
1636450500000|2021-11-09 09:35:00|27203.43|27083.43|27164.15|27044.15|27203.43|27083.43|27145.46|27025.46|296
1636450800000|2021-11-09 09:40:00|27164.23|27044.23|27159.14|27039.14|27179.59|27059.59|27157.62|27037.62|293
1636451100000|2021-11-09 09:45:00|27160.06|27040.06|27134.56|27014.56|27161.84|27041.84|27124.6|27004.6|290
1636451400000|2021-11-09 09:50:00|27134.79|27014.79|27149.43|27029.43|27149.61|27029.61|27125.24|27005.24|290
1636451700000|2021-11-09 09:55:00|27150.19|27030.19|27179.2|27059.2|27179.2|27059.2|27140.99|27020.99|291
1636452000000|2021-11-09 10:00:00|27179.39|27059.39|27180.84|27060.84|27197.64|27077.64|27179|27059|293
1636452300000|2021-11-09 10:05:00|27179.84|27059.84|27188.3|27068.3|27188.5|27068.5|27170.22|27050.22|289
1636452600000|2021-11-09 10:10:00|27188.36|27068.36|27183.5|27063.5|27203.29|27083.29|27181.14|27061.14|284
1636452900000|2021-11-09 10:15:00|27183.47|27063.47|27210.15|27090.15|27210.89|27090.89|27183.47|27063.47|291
1636453200000|2021-11-09 10:20:00|27210.27|27090.27|27193.13|27073.13|27210.3|27090.3|27177.67|27057.67|292
1636453500000|2021-11-09 10:25:00|27193.14|27073.14|27167.64|27047.64|27200.87|27080.87|27167.22|27047.22|298
1636453800000|2021-11-09 10:30:00|27166.97|27046.97|27153.2|27033.2|27166.97|27046.97|27113.42|26993.42|295
1636454100000|2021-11-09 10:35:00|27153.52|27033.52|27168.14|27048.14|27170.49|27050.49|27151.14|27031.14|289
1636454400000|2021-11-09 10:40:00|27168.2|27048.2|27126.4|27006.4|27168.2|27048.2|27126.4|27006.4|292
1636454700000|2021-11-09 10:45:00|27126.2|27006.2|27148.85|27028.85|27156.77|27036.77|27123.97|27003.97|295
1636455000000|2021-11-09 10:50:00|27149.76|27029.76|27124.12|27004.12|27151.33|27031.33|27122.69|27002.69|292
1636455300000|2021-11-09 10:55:00|27123.96|27003.96|27098.4|26978.4|27134.27|27014.27|27098.4|26978.4|295
1636455600000|2021-11-09 11:00:00|27097.79|26977.79|27140.21|27020.21|27140.35|27020.35|27095.03|26975.03|294
1636455900000|2021-11-09 11:05:00|27140.14|27020.14|27104.63|26984.63|27142.56|27022.56|27104.54|26984.54|293
1636456200000|2021-11-09 11:10:00|27104.31|26984.31|27116.1|26996.1|27129.84|27009.84|27094.56|26974.56|299
1636456500000|2021-11-09 11:15:00|27120.81|27000.81|27130.87|27010.87|27159.52|27039.52|27120.31|27000.31|299
1636456800000|2021-11-09 11:20:00|27131.23|27011.23|27114.67|26994.67|27152.11|27032.11|27111.5|26991.5|298
1636457100000|2021-11-09 11:25:00|27114.83|26994.83|27084.4|26964.4|27141.8|27021.8|27078.46|26958.46|296
1636457400000|2021-11-09 11:30:00|27084.08|26964.08|27038.83|26918.83|27102.1|26982.1|27038.52|26918.52|295
1636457700000|2021-11-09 11:35:00|27039.49|26919.49|26861.31|26741.31|27039.49|26919.49|26839.64|26719.64|295
1636458000000|2021-11-09 11:40:00|26861.02|26741.02|26967.08|26847.08|27006.83|26886.83|26859.95|26739.95|300
1636458300000|2021-11-09 11:45:00|26965.67|26845.67|26878.37|26758.37|26989.48|26869.48|26875.73|26755.73|299
1636458600000|2021-11-09 11:50:00|26878.41|26758.41|26934.94|26814.94|26965.89|26845.89|26875.84|26755.84|298
1636458900000|2021-11-09 11:55:00|26934.8|26814.8|26986.63|26866.63|26989.63|26869.63|26930.09|26810.09|299
1636459200000|2021-11-09 12:00:00|26986.97|26866.97|27035.55|26915.55|27042.03|26922.03|26986.97|26866.97|296
1636459500000|2021-11-09 12:05:00|27034.73|26914.73|26956.9|26836.9|27034.91|26914.91|26954.4|26834.4|293
1636459800000|2021-11-09 12:10:00|26957.57|26837.57|26867.05|26747.05|26957.57|26837.57|26865.57|26745.57|294
1636460100000|2021-11-09 12:15:00|26867.59|26747.59|26888.61|26768.61|26900.06|26780.06|26814.08|26694.08|300
1636460400000|2021-11-09 12:20:00|26888.15|26768.15|26886.52|26766.52|26890.9|26770.9|26860.05|26740.05|300
1636460700000|2021-11-09 12:25:00|26887.47|26767.47|26946.73|26826.73|26951.37|26831.37|26886.17|26766.17|297
1636461000000|2021-11-09 12:30:00|26946.98|26826.98|26978.89|26858.89|27004.79|26884.79|26933.16|26813.16|299
1636461300000|2021-11-09 12:35:00|26979.17|26859.17|27021.45|26901.45|27021.88|26901.88|26966.6|26846.6|298
1636461600000|2021-11-09 12:40:00|27020.47|26900.47|27045.3|26925.3|27045.3|26925.3|27020.42|26900.42|296
1636461900000|2021-11-09 12:45:00|27045.17|26925.17|26989.67|26869.67|27049.57|26929.57|26988.6|26868.6|296
1636462200000|2021-11-09 12:50:00|26988.5|26868.5|26935.19|26815.19|26995.78|26875.78|26933.6|26813.6|295
1636462500000|2021-11-09 12:55:00|26934.53|26814.53|26959.65|26839.65|26968.45|26848.45|26932.19|26812.19|297
1636462800000|2021-11-09 13:00:00|26959.44|26839.44|27037.01|26917.01|27037.01|26917.01|26949.05|26829.05|296
1636463100000|2021-11-09 13:05:00|27037.92|26917.92|27067.71|26947.71|27067.95|26947.95|27037.45|26917.45|297
1636463400000|2021-11-09 13:10:00|27067.75|26947.75|27077.79|26957.79|27093.89|26973.89|27067.75|26947.75|298
1636463700000|2021-11-09 13:15:00|27077.53|26957.53|27098.11|26978.11|27103.48|26983.48|27065.44|26945.44|294
1636464000000|2021-11-09 13:20:00|27097.22|26977.22|27073.55|26953.55|27099.13|26979.13|27072.94|26952.94|295
1636464300000|2021-11-09 13:25:00|27073.93|26953.93|27102.29|26982.29|27114.36|26994.36|27057.41|26937.41|295
1636464600000|2021-11-09 13:30:00|27102.52|26982.52|27066.79|26946.79|27112.47|26992.47|27054.84|26934.84|298
1636464900000|2021-11-09 13:35:00|27066.73|26946.73|27115.56|26995.56|27120.07|27000.07|27066.27|26946.27|299
1636465200000|2021-11-09 13:40:00|27115.11|26995.11|27154.14|27034.14|27154.73|27034.73|27107.26|26987.26|299
1636465500000|2021-11-09 13:45:00|27154.58|27034.58|27155.92|27035.92|27166.66|27046.66|27123.89|27003.89|300
1636465800000|2021-11-09 13:50:00|27157.28|27037.28|27192.32|27072.32|27197.76|27077.76|27154.07|27034.07|297
1636466100000|2021-11-09 13:55:00|27191.87|27071.87|27236.01|27116.01|27236.01|27116.01|27180.03|27060.03|300
1636466400000|2021-11-09 14:00:00|27236.07|27116.07|27238.37|27118.37|27239.26|27119.26|27201.7|27081.7|297
1636466700000|2021-11-09 14:05:00|27238.59|27118.59|27221.84|27101.84|27246.87|27126.87|27203.31|27083.31|298
1636467000000|2021-11-09 14:10:00|27221.19|27101.19|27228.14|27108.14|27236.31|27116.31|27199.25|27079.25|299
1636467300000|2021-11-09 14:15:00|27228.43|27108.43|27216.68|27096.68|27243.1|27123.1|27210.2|27090.2|298
1636467600000|2021-11-09 14:20:00|27216.11|27096.11|27228.02|27108.02|27235.92|27115.92|27202.21|27082.21|298
1636467900000|2021-11-09 14:25:00|27229.01|27109.01|27196.07|27076.07|27229.01|27109.01|27177.42|27057.42|299
1636468200000|2021-11-09 14:30:00|27195.38|27075.38|27251.73|27131.73|27252.87|27132.87|27186.86|27066.86|297
1636468500000|2021-11-09 14:35:00|27252.94|27132.94|27291.15|27171.15|27305.02|27185.02|27249.05|27129.05|295
1636468800000|2021-11-09 14:40:00|27290.83|27170.83|27309.57|27189.57|27327.64|27207.64|27290.19|27170.19|297
1636469100000|2021-11-09 14:45:00|27310.07|27190.07|27167.85|27047.85|27316.01|27196.01|27167.58|27047.58|299
1636469400000|2021-11-09 14:50:00|27167.44|27047.44|27145.11|27025.11|27225.49|27105.49|27133.63|27013.63|298
1636469700000|2021-11-09 14:55:00|27144.22|27024.22|27039.35|26919.35|27160.79|27040.79|27039.35|26919.35|298
1636470000000|2021-11-09 15:00:00|27041.31|26921.31|26899.99|26779.99|27073.79|26953.79|26899.99|26779.99|300
1636470300000|2021-11-09 15:05:00|26901.25|26781.25|26892.7|26772.7|26901.25|26781.25|26745.1|26625.1|299
1636470600000|2021-11-09 15:10:00|26893.62|26773.62|27009.22|26889.22|27012.35|26892.35|26839.61|26719.61|299
1636470900000|2021-11-09 15:15:00|27013.66|26893.66|27089.12|26969.12|27201.49|27081.49|27012.8|26892.8|300
1636471200000|2021-11-09 15:20:00|27086.15|26966.15|27014.85|26894.85|27174.38|27054.38|27014.85|26894.85|298
1636471500000|2021-11-09 15:25:00|27013.83|26893.83|27018.68|26898.68|27089.2|26969.2|26993.25|26873.25|298
1636471800000|2021-11-09 15:30:00|27018.56|26898.56|27106.7|26986.7|27110.27|26990.27|27016.58|26896.58|298
1636472100000|2021-11-09 15:35:00|27106.44|26986.44|27023.37|26903.37|27119.13|26999.13|27023.37|26903.37|297
1636472400000|2021-11-09 15:40:00|27022.95|26902.95|26989.56|26869.56|27032.55|26912.55|26964.76|26844.76|299
1636472700000|2021-11-09 15:45:00|26990.34|26870.34|26959.2|26839.2|27034.6|26914.6|26949.65|26829.65|299
1636473000000|2021-11-09 15:50:00|26958.92|26838.92|26907.39|26787.39|26958.92|26838.92|26900.15|26780.15|298
1636473300000|2021-11-09 15:55:00|26907.21|26787.21|26940.91|26820.91|26944.55|26824.55|26858.96|26738.96|298
1636473600000|2021-11-09 16:00:00|26944.21|26824.21|26913.83|26793.83|26976.69|26856.69|26865.65|26745.65|300
1636473900000|2021-11-09 16:05:00|26915.51|26795.51|26881.77|26761.77|26946.76|26826.76|26880.35|26760.35|300
1636474200000|2021-11-09 16:10:00|26881.37|26761.37|26786.06|26666.06|26881.37|26761.37|26767.96|26647.96|298
1636474500000|2021-11-09 16:15:00|26786.57|26666.57|26909.01|26789.01|26909.01|26789.01|26737.46|26617.46|300
1636474800000|2021-11-09 16:20:00|26910.35|26790.35|26930.02|26810.02|26942.25|26822.25|26900.73|26780.73|300
1636475100000|2021-11-09 16:25:00|26931.33|26811.33|26969.72|26849.72|26989.25|26869.25|26930.85|26810.85|299
1636475400000|2021-11-09 16:30:00|26969.56|26849.56|26959.34|26839.34|27001.92|26881.92|26946.32|26826.32|298
1636475700000|2021-11-09 16:35:00|26959.31|26839.31|26919.56|26799.56|26984.13|26864.13|26918.87|26798.87|295
1636476000000|2021-11-09 16:40:00|26920.16|26800.16|27010.63|26890.63|27028.71|26908.71|26915.33|26795.33|298
1636476300000|2021-11-09 16:45:00|27010.66|26890.66|26949.9|26829.9|27014.84|26894.84|26949.9|26829.9|298
1636476600000|2021-11-09 16:50:00|26949.66|26829.66|26940.28|26820.28|26975.81|26855.81|26933.47|26813.47|294
1636476900000|2021-11-09 16:55:00|26939.28|26819.28|26867.95|26747.95|26940.37|26820.37|26858.74|26738.74|297
1636477200000|2021-11-09 17:00:00|26868.48|26748.48|26788.07|26668.07|26909.75|26789.75|26780.1|26660.1|297
1636477500000|2021-11-09 17:05:00|26788.42|26668.42|26747.04|26627.04|26801.77|26681.77|26659.78|26539.78|299
1636477800000|2021-11-09 17:10:00|26748|26628|26710.2|26590.2|26779.37|26659.37|26710.2|26590.2|298
1636478100000|2021-11-09 17:15:00|26708.65|26588.65|26725.88|26605.88|26738.67|26618.67|26692.75|26572.75|299
1636478400000|2021-11-09 17:20:00|26727.54|26607.54|26761.4|26641.4|26771.38|26651.38|26727.54|26607.54|298
1636478700000|2021-11-09 17:25:00|26759.92|26639.92|26773.35|26653.35|26782.48|26662.48|26752.32|26632.32|294
1636479000000|2021-11-09 17:30:00|26773.93|26653.93|26821.14|26701.14|26822.15|26702.15|26760.95|26640.95|298
1636479300000|2021-11-09 17:35:00|26821.56|26701.56|26878.1|26758.1|26878.1|26758.1|26817.77|26697.77|296
1636479600000|2021-11-09 17:40:00|26880.72|26760.72|26913.63|26793.63|26921.05|26801.05|26875.99|26755.99|296
1636479900000|2021-11-09 17:45:00|26915.62|26795.62|26880.76|26760.76|26917.05|26797.05|26880.04|26760.04|294
1636480200000|2021-11-09 17:50:00|26880.98|26760.98|26946.98|26826.98|26946.98|26826.98|26879.37|26759.37|298
1636480500000|2021-11-09 17:55:00|26945.33|26825.33|26912.22|26792.22|26955.11|26835.11|26907.86|26787.86|298
1636480800000|2021-11-09 18:00:00|26912.53|26792.53|26965.94|26845.94|26967.65|26847.65|26910.06|26790.06|294
1636481100000|2021-11-09 18:05:00|26965.35|26845.35|26996.21|26876.21|26996.47|26876.47|26960.44|26840.44|298
1636481400000|2021-11-09 18:10:00|26996.83|26876.83|26981.61|26861.61|27018.83|26898.83|26977.21|26857.21|295
1636481700000|2021-11-09 18:15:00|26981.76|26861.76|27006.84|26886.84|27008.08|26888.08|26954.08|26834.08|296
1636482000000|2021-11-09 18:20:00|27006.82|26886.82|27000.53|26880.53|27031.5|26911.5|26999.41|26879.41|296
1636482300000|2021-11-09 18:25:00|27000.23|26880.23|26935.78|26815.78|27005.86|26885.86|26935.36|26815.36|297
1636482600000|2021-11-09 18:30:00|26935.65|26815.65|26968.5|26848.5|26968.68|26848.68|26934.25|26814.25|298
1636482900000|2021-11-09 18:35:00|26967.54|26847.54|26968.2|26848.2|26979.01|26859.01|26951.65|26831.65|293
1636483200000|2021-11-09 18:40:00|26969.42|26849.42|26926.21|26806.21|26983.22|26863.22|26923.44|26803.44|296
1636483500000|2021-11-09 18:45:00|26926.68|26806.68|26890.95|26770.95|26926.68|26806.68|26889.69|26769.69|289
1636483800000|2021-11-09 18:50:00|26890.93|26770.93|26854.47|26734.47|26894.42|26774.42|26843.85|26723.85|298
1636484100000|2021-11-09 18:55:00|26854.59|26734.59|26782.68|26662.68|26855.02|26735.02|26782.68|26662.68|296
1636484400000|2021-11-09 19:00:00|26783.02|26663.02|26788.53|26668.53|26842.11|26722.11|26779.82|26659.82|295
1636484700000|2021-11-09 19:05:00|26784.02|26664.02|26703.9|26583.9|26787.4|26667.4|26703.9|26583.9|296
1636485000000|2021-11-09 19:10:00|26704.57|26584.57|26672.52|26552.52|26704.57|26584.57|26653.95|26533.95|297
1636485300000|2021-11-09 19:15:00|26672.65|26552.65|26758.22|26638.22|26763.09|26643.09|26669.78|26549.78|297
1636485600000|2021-11-09 19:20:00|26758.31|26638.31|26748.63|26628.63|26762.03|26642.03|26731.51|26611.51|297
1636485900000|2021-11-09 19:25:00|26749.39|26629.39|26776.32|26656.32|26799.4|26679.4|26748.79|26628.79|295
1636486200000|2021-11-09 19:30:00|26776.54|26656.54|26766.34|26646.34|26778.35|26658.35|26735.92|26615.92|297
1636486500000|2021-11-09 19:35:00|26767.01|26647.01|26738.93|26618.93|26771.71|26651.71|26737.85|26617.85|286
1636486800000|2021-11-09 19:40:00|26741.65|26621.65|26832.05|26712.05|26832.05|26712.05|26736.73|26616.73|298
1636487100000|2021-11-09 19:45:00|26832.3|26712.3|26858.15|26738.15|26870.25|26750.25|26827.69|26707.69|296
1636487400000|2021-11-09 19:50:00|26857.79|26737.79|26861.72|26741.72|26869.28|26749.28|26845.43|26725.43|296
1636487700000|2021-11-09 19:55:00|26862.3|26742.3|26866.73|26746.73|26873.78|26753.78|26861.48|26741.48|295
1636488000000|2021-11-09 20:00:00|26866.78|26746.78|26828.37|26708.37|26867.22|26747.22|26828.19|26708.19|297
1636488300000|2021-11-09 20:05:00|26827.94|26707.94|26841.22|26721.22|26841.22|26721.22|26818.04|26698.04|289
1636488600000|2021-11-09 20:10:00|26841.06|26721.06|26783.39|26663.39|26841.53|26721.53|26780.97|26660.97|293
1636488900000|2021-11-09 20:15:00|26783.47|26663.47|26759.44|26639.44|26810.31|26690.31|26757.69|26637.69|297
1636489200000|2021-11-09 20:20:00|26759.57|26639.57|26857.74|26737.74|26859.32|26739.32|26756.2|26636.2|295
1636489500000|2021-11-09 20:25:00|26863.42|26743.42|26855.1|26735.1|26887.34|26767.34|26855.1|26735.1|299
1636489800000|2021-11-09 20:30:00|26856.6|26736.6|26851.79|26731.79|26871.4|26751.4|26835.85|26715.85|293
1636490100000|2021-11-09 20:35:00|26852.25|26732.25|26898.54|26778.54|26898.94|26778.94|26849.17|26729.17|295
1636490400000|2021-11-09 20:40:00|26899.93|26779.93|26965.82|26845.82|26975.69|26855.69|26898.73|26778.73|293
1636490700000|2021-11-09 20:45:00|26964.69|26844.69|26916.55|26796.55|26977.81|26857.81|26916.54|26796.54|295
1636491000000|2021-11-09 20:50:00|26916.36|26796.36|26940.77|26820.77|26942.14|26822.14|26901.58|26781.58|295
1636491300000|2021-11-09 20:55:00|26941.15|26821.15|26974.34|26854.34|26977.07|26857.07|26941.15|26821.15|296
1636491600000|2021-11-09 21:00:00|26974.49|26854.49|26968.43|26848.43|26975.43|26855.43|26931.09|26811.09|297
1636491900000|2021-11-09 21:05:00|26968.2|26848.2|26955.57|26835.57|26970.12|26850.12|26950.28|26830.28|295
1636492200000|2021-11-09 21:10:00|26957.27|26837.27|26968.21|26848.21|26968.43|26848.43|26948.6|26828.6|296
1636492500000|2021-11-09 21:15:00|26968.02|26848.02|26918.56|26798.56|26970.07|26850.07|26918.56|26798.56|291
1636492800000|2021-11-09 21:20:00|26918.63|26798.63|26916.23|26796.23|26919.11|26799.11|26905.56|26785.56|293
1636493100000|2021-11-09 21:25:00|26916.42|26796.42|26888.12|26768.12|26917.66|26797.66|26888.12|26768.12|289
1636493400000|2021-11-09 21:30:00|26888.17|26768.17|26906.43|26786.43|26906.43|26786.43|26862.75|26742.75|294
1636493700000|2021-11-09 21:35:00|26906.23|26786.23|26914.31|26794.31|26916.72|26796.72|26902.59|26782.59|293
1636494000000|2021-11-09 21:40:00|26914.64|26794.64|26940.1|26820.1|26940.53|26820.53|26911.15|26791.15|293
1636494300000|2021-11-09 21:45:00|26939.97|26819.97|26967.99|26847.99|26967.99|26847.99|26929.59|26809.59|298
1636494600000|2021-11-09 21:50:00|26967.86|26847.86|26976.78|26856.78|26987.48|26867.48|26967.24|26847.24|288
1636494900000|2021-11-09 21:55:00|26979.33|26859.33|27036.88|26916.88|27046.33|26926.33|26970.51|26850.51|298
1636495200000|2021-11-09 22:00:00|27036.61|26916.61|27022.91|26902.91|27036.61|26916.61|27008.03|26888.03|294
1636495500000|2021-11-09 22:05:00|27023.6|26903.6|27008.99|26888.99|27023.6|26903.6|26998.36|26878.36|292
1636495800000|2021-11-09 22:10:00|27009.16|26889.16|26953.12|26833.12|27017.28|26897.28|26942.27|26822.27|293
1636496100000|2021-11-09 22:15:00|26953.32|26833.32|26935|26815|26975.93|26855.93|26932.76|26812.76|296
1636496400000|2021-11-09 22:20:00|26934.37|26814.37|26919.04|26799.04|26934.65|26814.65|26894.58|26774.58|293
1636496700000|2021-11-09 22:25:00|26918.75|26798.75|26812.74|26692.74|26918.75|26798.75|26812.3|26692.3|295
1636497000000|2021-11-09 22:30:00|26812.19|26692.19|26907.08|26787.08|26907.18|26787.18|26795.92|26675.92|296
1636497300000|2021-11-09 22:35:00|26906.22|26786.22|26902.85|26782.85|26914.64|26794.64|26900.44|26780.44|286
1636497600000|2021-11-09 22:40:00|26902.56|26782.56|26897.83|26777.83|26920.02|26800.02|26897.83|26777.83|295
1636497900000|2021-11-09 22:45:00|26897.51|26777.51|26964.56|26844.56|26965.24|26845.24|26894.36|26774.36|298
1636498200000|2021-11-09 22:50:00|26964.87|26844.87|26957.55|26837.55|26965.02|26845.02|26948.61|26828.61|291
1636498500000|2021-11-09 22:55:00|26957.19|26837.19|26936.12|26816.12|26959.62|26839.62|26926.75|26806.75|295
1636498800000|2021-11-09 23:00:00|26936.4|26816.4|26897.05|26777.05|26971.39|26851.39|26895.33|26775.33|297
1636499100000|2021-11-09 23:05:00|26896.5|26776.5|26866.57|26746.57|26909.07|26789.07|26859.98|26739.98|294
1636499400000|2021-11-09 23:10:00|26867.14|26747.14|26918.7|26798.7|26923.71|26803.71|26866.55|26746.55|291
1636499700000|2021-11-09 23:15:00|26918.51|26798.51|26939.75|26819.75|26939.75|26819.75|26915.09|26795.09|89
1636500000000|2021-11-09 23:20:00|26934.68|26814.68|26934.48|26814.48|26939.06|26819.06|26933.99|26813.99|55
1636500300000|2021-11-09 23:25:00|26934.64|26814.64|26912.59|26792.59|26934.88|26814.88|26905.98|26785.98|288
1636500600000|2021-11-09 23:30:00|26913.31|26793.31|26875.99|26755.99|26918.71|26798.71|26875.99|26755.99|291
1636500900000|2021-11-09 23:35:00|26876.19|26756.19|26811.82|26691.82|26876.19|26756.19|26792.12|26672.12|297
1636501200000|2021-11-09 23:40:00|26812.11|26692.11|26848.1|26728.1|26861.09|26741.09|26802.67|26682.67|298
1636501500000|2021-11-09 23:45:00|26848.84|26728.84|26783.86|26663.86|26849.11|26729.11|26783.86|26663.86|293
1636501800000|2021-11-09 23:50:00|26784.3|26664.3|26753.15|26633.15|26784.3|26664.3|26730.41|26610.41|299
1636502100000|2021-11-09 23:55:00|26753.29|26633.29|26756.34|26636.34|26788.09|26668.09|26749.06|26629.06|296
1636502400000|2021-11-10 00:00:00|26756.14|26636.14|26816.46|26696.46|26819.88|26699.88|26753.85|26633.85|297
1636502700000|2021-11-10 00:05:00|26816.73|26696.73|26788.4|26668.4|26868.73|26748.73|26788.4|26668.4|297
1636503000000|2021-11-10 00:10:00|26788.03|26668.03|26779.8|26659.8|26790.93|26670.93|26704.05|26584.05|295
1636503300000|2021-11-10 00:15:00|26782.9|26662.9|26874.79|26754.79|26874.85|26754.85|26781.56|26661.56|298
1636503600000|2021-11-10 00:20:00|26875.78|26755.78|26824.99|26704.99|26875.78|26755.78|26812.32|26692.32|299
1636503900000|2021-11-10 00:25:00|26825.44|26705.44|26892.98|26772.98|26897.35|26777.35|26822.45|26702.45|297
1636504200000|2021-11-10 00:30:00|26892.95|26772.95|26896.74|26776.74|26919.86|26799.86|26870.44|26750.44|298
1636504500000|2021-11-10 00:35:00|26895.64|26775.64|26760.89|26640.89|26895.64|26775.64|26760.89|26640.89|299
1636504800000|2021-11-10 00:40:00|26759.91|26639.91|26691.31|26571.31|26764.2|26644.2|26691.31|26571.31|299
1636505100000|2021-11-10 00:45:00|26690.65|26570.65|26610.3|26490.3|26690.77|26570.77|26591.46|26471.46|299
1636505400000|2021-11-10 00:50:00|26611.05|26491.05|26706.92|26586.92|26708.43|26588.43|26611.05|26491.05|298
1636505700000|2021-11-10 00:55:00|26707.88|26587.88|26690.25|26570.25|26726.42|26606.42|26687.74|26567.74|293
1636506000000|2021-11-10 01:00:00|26690.6|26570.6|26648.97|26528.97|26690.6|26570.6|26634.93|26514.93|290
1636506300000|2021-11-10 01:05:00|26648.65|26528.65|26758.75|26638.75|26759.46|26639.46|26648.15|26528.15|294
1636506600000|2021-11-10 01:10:00|26758.01|26638.01|26774.86|26654.86|26780.93|26660.93|26751|26631|291
1636506900000|2021-11-10 01:15:00|26775.59|26655.59|26742.87|26622.87|26776.48|26656.48|26737.45|26617.45|290
1636507200000|2021-11-10 01:20:00|26743.38|26623.38|26717.78|26597.78|26751.04|26631.04|26713.97|26593.97|289
1636507500000|2021-11-10 01:25:00|26718.75|26598.75|26731.89|26611.89|26733.22|26613.22|26694.7|26574.7|295
1636507800000|2021-11-10 01:30:00|26733.69|26613.69|26723.88|26603.88|26749.11|26629.11|26689.45|26569.45|294
1636508100000|2021-11-10 01:35:00|26724.79|26604.79|26776.81|26656.81|26778.37|26658.37|26724.39|26604.39|296
1636508400000|2021-11-10 01:40:00|26776.59|26656.59|26757.77|26637.77|26776.59|26656.59|26756.21|26636.21|293
1636508700000|2021-11-10 01:45:00|26757.94|26637.94|26701.12|26581.12|26758.73|26638.73|26700.8|26580.8|290
1636509000000|2021-11-10 01:50:00|26701.1|26581.1|26644.6|26524.6|26701.1|26581.1|26644.6|26524.6|293
1636509300000|2021-11-10 01:55:00|26644.28|26524.28|26674.68|26554.68|26687.58|26567.58|26642.65|26522.65|289
1636509600000|2021-11-10 02:00:00|26677.76|26557.76|26731.42|26611.42|26731.42|26611.42|26677.76|26557.76|295
1636509900000|2021-11-10 02:05:00|26731.59|26611.59|26745.11|26625.11|26751.85|26631.85|26723.65|26603.65|284
1636510200000|2021-11-10 02:10:00|26745.67|26625.67|26765.09|26645.09|26775.31|26655.31|26745.56|26625.56|293
1636510500000|2021-11-10 02:15:00|26765.5|26645.5|26744.24|26624.24|26774.06|26654.06|26738.48|26618.48|283
1636510800000|2021-11-10 02:20:00|26744.79|26624.79|26777|26657|26777.61|26657.61|26725.82|26605.82|292
1636511100000|2021-11-10 02:25:00|26776.79|26656.79|26777.98|26657.98|26800.63|26680.63|26774.56|26654.56|272
1636511400000|2021-11-10 02:30:00|26778.55|26658.55|26769.08|26649.08|26792.93|26672.93|26768.25|26648.25|281
1636511700000|2021-11-10 02:35:00|26768.41|26648.41|26727.32|26607.32|26768.49|26648.49|26723.01|26603.01|295
1636512000000|2021-11-10 02:40:00|26727.46|26607.46|26672.85|26552.85|26728.24|26608.24|26672.56|26552.56|296
1636512300000|2021-11-10 02:45:00|26672.73|26552.73|26703.79|26583.79|26704.98|26584.98|26667.84|26547.84|293
1636512600000|2021-11-10 02:50:00|26704.47|26584.47|26692.81|26572.81|26710.16|26590.16|26691.02|26571.02|283
1636512900000|2021-11-10 02:55:00|26693.29|26573.29|26688.1|26568.1|26719.1|26599.1|26688.1|26568.1|283
1636513200000|2021-11-10 03:00:00|26688.2|26568.2|26611.76|26491.76|26696.23|26576.23|26608.11|26488.11|293
1636513500000|2021-11-10 03:05:00|26611.6|26491.6|26588.49|26468.49|26637.58|26517.58|26587.36|26467.36|294
1636513800000|2021-11-10 03:10:00|26587.83|26467.83|26551.08|26431.08|26591.52|26471.52|26551.08|26431.08|293
1636514100000|2021-11-10 03:15:00|26550.96|26430.96|26519.94|26399.94|26554.33|26434.33|26519.94|26399.94|295
1636514400000|2021-11-10 03:20:00|26519.8|26399.8|26494.2|26374.2|26521.67|26401.67|26477.71|26357.71|294
1636514700000|2021-11-10 03:25:00|26494.6|26374.6|26443.54|26323.54|26517.27|26397.27|26443.54|26323.54|291
1636515000000|2021-11-10 03:30:00|26444.51|26324.51|26513.94|26393.94|26531.15|26411.15|26434.11|26314.11|296
1636515300000|2021-11-10 03:35:00|26514.54|26394.54|26460.05|26340.05|26516.05|26396.05|26442.5|26322.5|290
1636515600000|2021-11-10 03:40:00|26459.92|26339.92|26433.23|26313.23|26462.06|26342.06|26433.23|26313.23|297
1636515900000|2021-11-10 03:45:00|26433.24|26313.24|26444.92|26324.92|26464.29|26344.29|26432.24|26312.24|293
1636516200000|2021-11-10 03:50:00|26444.34|26324.34|26434.64|26314.64|26471.79|26351.79|26434.42|26314.42|294
1636516500000|2021-11-10 03:55:00|26434.45|26314.45|26436.79|26316.79|26441.01|26321.01|26408.18|26288.18|291
1636516800000|2021-11-10 04:00:00|26437.59|26317.59|26355.92|26235.92|26454.01|26334.01|26355.92|26235.92|298
1636517100000|2021-11-10 04:05:00|26354.87|26234.87|26366.26|26246.26|26412.3|26292.3|26347.65|26227.65|297
1636517400000|2021-11-10 04:10:00|26367.27|26247.27|26362.39|26242.39|26386.71|26266.71|26358.75|26238.75|289
1636517700000|2021-11-10 04:15:00|26362.57|26242.57|26407.07|26287.07|26410.18|26290.18|26361.09|26241.09|297
1636518000000|2021-11-10 04:20:00|26407.77|26287.77|26450.41|26330.41|26452.25|26332.25|26406.56|26286.56|291
1636518300000|2021-11-10 04:25:00|26452.08|26332.08|26470.19|26350.19|26506.82|26386.82|26450.41|26330.41|295
1636518600000|2021-11-10 04:30:00|26469.5|26349.5|26541.83|26421.83|26541.83|26421.83|26464.99|26344.99|297
1636518900000|2021-11-10 04:35:00|26542|26422|26574.24|26454.24|26583.81|26463.81|26533.08|26413.08|293
1636519200000|2021-11-10 04:40:00|26574.03|26454.03|26583.83|26463.83|26593.55|26473.55|26567.89|26447.89|294
1636519500000|2021-11-10 04:45:00|26583.84|26463.84|26608.3|26488.3|26610.91|26490.91|26558.11|26438.11|298
1636519800000|2021-11-10 04:50:00|26609.35|26489.35|26626.42|26506.42|26629.18|26509.18|26605.31|26485.31|292
1636520100000|2021-11-10 04:55:00|26627.34|26507.34|26623.88|26503.88|26640.15|26520.15|26622.81|26502.81|294
1636520400000|2021-11-10 05:00:00|26623.47|26503.47|26568.02|26448.02|26628.31|26508.31|26568.02|26448.02|297
1636520700000|2021-11-10 05:05:00|26567.9|26447.9|26494.14|26374.14|26567.9|26447.9|26490.57|26370.57|290
1636521000000|2021-11-10 05:10:00|26494.12|26374.12|26479.21|26359.21|26495.41|26375.41|26478.32|26358.32|285
1636521300000|2021-11-10 05:15:00|26479.76|26359.76|26558.62|26438.62|26560.97|26440.97|26479.16|26359.16|289
1636521600000|2021-11-10 05:20:00|26558.44|26438.44|26515.94|26395.94|26558.54|26438.54|26514.46|26394.46|289
1636521900000|2021-11-10 05:25:00|26515.88|26395.88|26584.36|26464.36|26584.36|26464.36|26515.88|26395.88|292
1636522200000|2021-11-10 05:30:00|26584.41|26464.41|26549.44|26429.44|26590.98|26470.98|26549.32|26429.32|283
1636522500000|2021-11-10 05:35:00|26550.25|26430.25|26542.68|26422.68|26554.54|26434.54|26537.64|26417.64|286
1636522800000|2021-11-10 05:40:00|26542.86|26422.86|26520.85|26400.85|26543.48|26423.48|26510.86|26390.86|287
1636523100000|2021-11-10 05:45:00|26521.22|26401.22|26538.88|26418.88|26542.12|26422.12|26518.74|26398.74|290
1636523400000|2021-11-10 05:50:00|26539.14|26419.14|26519.51|26399.51|26539.14|26419.14|26518.22|26398.22|283
1636523700000|2021-11-10 05:55:00|26519.62|26399.62|26478.19|26358.19|26522.74|26402.74|26478.19|26358.19|286
1636524000000|2021-11-10 06:00:00|26477.06|26357.06|26487.95|26367.95|26501.87|26381.87|26473.54|26353.54|295
1636524300000|2021-11-10 06:05:00|26488.1|26368.1|26543.86|26423.86|26543.92|26423.92|26477.66|26357.66|283
1636524600000|2021-11-10 06:10:00|26543.67|26423.67|26589.39|26469.39|26589.5|26469.5|26543.67|26423.67|285
1636524900000|2021-11-10 06:15:00|26588.81|26468.81|26588.68|26468.68|26602.92|26482.92|26588.38|26468.38|288
1636525200000|2021-11-10 06:20:00|26587.02|26467.02|26562.67|26442.67|26591.34|26471.34|26556.48|26436.48|286
1636525500000|2021-11-10 06:25:00|26563.66|26443.66|26549.69|26429.69|26571.94|26451.94|26549.69|26429.69|282
1636525800000|2021-11-10 06:30:00|26549.47|26429.47|26553.91|26433.91|26579.62|26459.62|26546.31|26426.31|295
1636526100000|2021-11-10 06:35:00|26554.17|26434.17|26581.23|26461.23|26603.72|26483.72|26530.31|26410.31|296
1636526400000|2021-11-10 06:40:00|26581.19|26461.19|26596.06|26476.06|26602.61|26482.61|26579.87|26459.87|293
1636526700000|2021-11-10 06:45:00|26596.08|26476.08|26636.6|26516.6|26636.6|26516.6|26588.79|26468.79|291
1636527000000|2021-11-10 06:50:00|26637.34|26517.34|26705.34|26585.34|26720.8|26600.8|26637.34|26517.34|294
1636527300000|2021-11-10 06:55:00|26705.7|26585.7|26717.74|26597.74|26721.38|26601.38|26695.51|26575.51|292
1636527600000|2021-11-10 07:00:00|26718.11|26598.11|26702.48|26582.48|26723.85|26603.85|26683.99|26563.99|296
1636527900000|2021-11-10 07:05:00|26703|26583|26704.94|26584.94|26706.36|26586.36|26676.38|26556.38|296
1636528200000|2021-11-10 07:10:00|26705.18|26585.18|26720.66|26600.66|26731.08|26611.08|26696.17|26576.17|296
1636528500000|2021-11-10 07:15:00|26720.59|26600.59|26731.41|26611.41|26731.89|26611.89|26684.99|26564.99|296
1636528800000|2021-11-10 07:20:00|26732.23|26612.23|26736.77|26616.77|26746.6|26626.6|26726.13|26606.13|289
1636529100000|2021-11-10 07:25:00|26736.84|26616.84|26779.79|26659.79|26790|26670|26736.84|26616.84|296
1636529400000|2021-11-10 07:30:00|26780.52|26660.52|26790.11|26670.11|26793.35|26673.35|26764.2|26644.2|292
1636529700000|2021-11-10 07:35:00|26788.96|26668.96|26712.14|26592.14|26789.07|26669.07|26708.67|26588.67|296
1636530000000|2021-11-10 07:40:00|26711.39|26591.39|26693.6|26573.6|26715.05|26595.05|26676.45|26556.45|284
1636530300000|2021-11-10 07:45:00|26693.18|26573.18|26746.84|26626.84|26761.05|26641.05|26688.07|26568.07|297
1636530600000|2021-11-10 07:50:00|26746.99|26626.99|26708.62|26588.62|26751.14|26631.14|26708.56|26588.56|285
1636530900000|2021-11-10 07:55:00|26708.36|26588.36|26701.9|26581.9|26710.74|26590.74|26663.51|26543.51|292
1636531200000|2021-11-10 08:00:00|26701.11|26581.11|26715.7|26595.7|26772.83|26652.83|26699.65|26579.65|298
1636531500000|2021-11-10 08:05:00|26715.56|26595.56|26735.4|26615.4|26735.67|26615.67|26705.17|26585.17|158
1636531800000|2021-11-10 08:10:00|26752.32|26632.32|26764.92|26644.92|26765.87|26645.87|26752.2|26632.2|121
1636532100000|2021-11-10 08:15:00|26764.49|26644.49|26822.3|26702.3|26823.99|26703.99|26759.86|26639.86|289
1636532400000|2021-11-10 08:20:00|26821.64|26701.64|26777.57|26657.57|26821.9|26701.9|26758.34|26638.34|281
1636532700000|2021-11-10 08:25:00|26777.58|26657.58|26809.61|26689.61|26835.7|26715.7|26775.72|26655.72|292
1636533000000|2021-11-10 08:30:00|26808.54|26688.54|26833.47|26713.47|26838.71|26718.71|26804.96|26684.96|287
1636533300000|2021-11-10 08:35:00|26832.72|26712.72|26765.67|26645.67|26832.91|26712.91|26750.26|26630.26|289
1636533600000|2021-11-10 08:40:00|26766.14|26646.14|26771.99|26651.99|26775.23|26655.23|26756.98|26636.98|283
1636533900000|2021-11-10 08:45:00|26772.36|26652.36|26761.09|26641.09|26803.83|26683.83|26759.49|26639.49|288
1636534200000|2021-11-10 08:50:00|26761.11|26641.11|26734.62|26614.62|26763.38|26643.38|26713.6|26593.6|290
1636534500000|2021-11-10 08:55:00|26734.96|26614.96|26738.52|26618.52|26788.66|26668.66|26734.79|26614.79|294
1636534800000|2021-11-10 09:00:00|26737.74|26617.74|26804.25|26684.25|26805.07|26685.07|26737.74|26617.74|287
1636535100000|2021-11-10 09:05:00|26803.99|26683.99|26789.11|26669.11|26828.22|26708.22|26788.66|26668.66|283
1636535400000|2021-11-10 09:10:00|26787.41|26667.41|26726.09|26606.09|26788.41|26668.41|26709.87|26589.87|292
1636535700000|2021-11-10 09:15:00|26728.16|26608.16|26686.42|26566.42|26733.5|26613.5|26686.34|26566.34|289
1636536000000|2021-11-10 09:20:00|26685.72|26565.72|26692.49|26572.49|26699.22|26579.22|26675.29|26555.29|279
1636536300000|2021-11-10 09:25:00|26693.24|26573.24|26751.08|26631.08|26757.12|26637.12|26693.24|26573.24|276
1636536600000|2021-11-10 09:30:00|26751.09|26631.09|26806.1|26686.1|26808.28|26688.28|26751.09|26631.09|290
1636536900000|2021-11-10 09:35:00|26806.89|26686.89|26815.75|26695.75|26816.73|26696.73|26793.14|26673.14|289
1636537200000|2021-11-10 09:40:00|26816.24|26696.24|26803.28|26683.28|26817.82|26697.82|26803.28|26683.28|280
1636537500000|2021-11-10 09:45:00|26803.06|26683.06|26787.41|26667.41|26806.65|26686.65|26787.41|26667.41|286
1636537800000|2021-11-10 09:50:00|26787.23|26667.23|26752.05|26632.05|26789.4|26669.4|26752.05|26632.05|279
1636538100000|2021-11-10 09:55:00|26751.12|26631.12|26794.98|26674.98|26795.91|26675.91|26751.03|26631.03|295
1636538400000|2021-11-10 10:00:00|26794.7|26674.7|26772|26652|26796.49|26676.49|26752.3|26632.3|289
1636538700000|2021-11-10 10:05:00|26772.43|26652.43|26809.59|26689.59|26812.73|26692.73|26770.93|26650.93|290
1636539000000|2021-11-10 10:10:00|26809.58|26689.58|26854.73|26734.73|26854.73|26734.73|26809.55|26689.55|289
1636539300000|2021-11-10 10:15:00|26854.68|26734.68|26921.45|26801.45|26922|26802|26846.48|26726.48|296
1636539600000|2021-11-10 10:20:00|26921.63|26801.63|26918.24|26798.24|26921.63|26801.63|26906.38|26786.38|293
1636539900000|2021-11-10 10:25:00|26917.96|26797.96|26915.24|26795.24|26926.25|26806.25|26904.39|26784.39|290
1636540200000|2021-11-10 10:30:00|26914.88|26794.88|26891.37|26771.37|26919.43|26799.43|26878.79|26758.79|291
1636540500000|2021-11-10 10:35:00|26891.43|26771.43|26948.7|26828.7|26948.7|26828.7|26883.74|26763.74|289
1636540800000|2021-11-10 10:40:00|26948.8|26828.8|26959.64|26839.64|26968.6|26848.6|26948.8|26828.8|289
1636541100000|2021-11-10 10:45:00|26959.48|26839.48|26938.18|26818.18|26959.48|26839.48|26920.79|26800.79|290
1636541400000|2021-11-10 10:50:00|26937.97|26817.97|26910.95|26790.95|26940.69|26820.69|26910.75|26790.75|288
1636541700000|2021-11-10 10:55:00|26911.92|26791.92|26918.12|26798.12|26919.19|26799.19|26904.86|26784.86|288
1636542000000|2021-11-10 11:00:00|26918.67|26798.67|26912.74|26792.74|26919.07|26799.07|26901.84|26781.84|296
1636542300000|2021-11-10 11:05:00|26913.11|26793.11|26927.86|26807.86|26943.62|26823.62|26905.63|26785.63|294
1636542600000|2021-11-10 11:10:00|26924.81|26804.81|26994.29|26874.29|26994.29|26874.29|26910.67|26790.67|298
1636542900000|2021-11-10 11:15:00|26994.37|26874.37|26936.61|26816.61|26997.53|26877.53|26936.54|26816.54|297
1636543200000|2021-11-10 11:20:00|26935.31|26815.31|26899.99|26779.99|26942.17|26822.17|26891.23|26771.23|298
1636543500000|2021-11-10 11:25:00|26900.19|26780.19|26890.68|26770.68|26932.4|26812.4|26890.44|26770.44|294
1636543800000|2021-11-10 11:30:00|26890.63|26770.63|26954.97|26834.97|26958.86|26838.86|26888|26768|299
1636544100000|2021-11-10 11:35:00|26954.83|26834.83|26920.08|26800.08|26954.9|26834.9|26902|26782|295
1636544400000|2021-11-10 11:40:00|26920.57|26800.57|26963.03|26843.03|26970.25|26850.25|26920.57|26800.57|297
1636544700000|2021-11-10 11:45:00|26963.7|26843.7|26980.26|26860.26|26993.02|26873.02|26959.22|26839.22|297
1636545000000|2021-11-10 11:50:00|26979.53|26859.53|26967.41|26847.41|26981.71|26861.71|26933.86|26813.86|297
1636545300000|2021-11-10 11:55:00|26968.9|26848.9|26919.54|26799.54|26968.9|26848.9|26918.73|26798.73|298
1636545600000|2021-11-10 12:00:00|26919.53|26799.53|26904.35|26784.35|26919.53|26799.53|26830.13|26710.13|297
1636545900000|2021-11-10 12:05:00|26905.47|26785.47|26976.93|26856.93|26979.03|26859.03|26905.47|26785.47|295
1636546200000|2021-11-10 12:10:00|26977.49|26857.49|27003.66|26883.66|27004.57|26884.57|26965.89|26845.89|299
1636546500000|2021-11-10 12:15:00|27005.58|26885.58|26938.62|26818.62|27013.57|26893.57|26937.3|26817.3|299
1636546800000|2021-11-10 12:20:00|26937.74|26817.74|26870.17|26750.17|26938.47|26818.47|26866.74|26746.74|298
1636547100000|2021-11-10 12:25:00|26870|26750|26862.31|26742.31|26893.54|26773.54|26849.82|26729.82|295
1636547400000|2021-11-10 12:30:00|26861.36|26741.36|26878.75|26758.75|26880.82|26760.82|26853.99|26733.99|293
1636547700000|2021-11-10 12:35:00|26878.29|26758.29|26866.03|26746.03|26899.01|26779.01|26866.03|26746.03|300
1636548000000|2021-11-10 12:40:00|26867.21|26747.21|26880.54|26760.54|26898.37|26778.37|26855.1|26735.1|295
1636548300000|2021-11-10 12:45:00|26880.65|26760.65|26790.97|26670.97|26885.9|26765.9|26787.6|26667.6|297
1636548600000|2021-11-10 12:50:00|26789.45|26669.45|26708.9|26588.9|26793.02|26673.02|26701.52|26581.52|299
1636548900000|2021-11-10 12:55:00|26708.01|26588.01|26696.89|26576.89|26718.43|26598.43|26657.3|26537.3|299
1636549200000|2021-11-10 13:00:00|26696.86|26576.86|26732.19|26612.19|26747.47|26627.47|26688.08|26568.08|297
1636549500000|2021-11-10 13:05:00|26731.74|26611.74|26803.39|26683.39|26805.23|26685.23|26718.88|26598.88|298
1636549800000|2021-11-10 13:10:00|26803.12|26683.12|26832.05|26712.05|26836.38|26716.38|26800.56|26680.56|295
1636550100000|2021-11-10 13:15:00|26832.1|26712.1|26821.3|26701.3|26832.63|26712.63|26792.87|26672.87|299
1636550400000|2021-11-10 13:20:00|26821.35|26701.35|26832.03|26712.03|26861.66|26741.66|26815.16|26695.16|296
1636550700000|2021-11-10 13:25:00|26831.59|26711.59|26761.63|26641.63|26832.46|26712.46|26757.06|26637.06|295
1636551000000|2021-11-10 13:30:00|26760.97|26640.97|26912.39|26792.39|26921.16|26801.16|26674.46|26554.46|298
1636551300000|2021-11-10 13:35:00|26914.19|26794.19|27085.82|26965.82|27087.3|26967.3|26912.81|26792.81|300
1636551600000|2021-11-10 13:40:00|27084.63|26964.63|27121.65|27001.65|27145.12|27025.12|27079.52|26959.52|299
1636551900000|2021-11-10 13:45:00|27121.32|27001.32|27180.01|27060.01|27213.62|27093.62|27112.06|26992.06|297
1636552200000|2021-11-10 13:50:00|27177.7|27057.7|27192.5|27072.5|27201.15|27081.15|27076.33|26956.33|297
1636552500000|2021-11-10 13:55:00|27192.53|27072.53|27238.71|27118.71|27250.83|27130.83|27158.06|27038.06|297
1636552800000|2021-11-10 14:00:00|27239.23|27119.23|27301.13|27181.13|27337.4|27217.4|27232.89|27112.89|300
1636553100000|2021-11-10 14:05:00|27299.99|27179.99|27378.63|27258.63|27378.81|27258.81|27297.63|27177.63|300
1636553400000|2021-11-10 14:10:00|27381.8|27261.8|27480.17|27360.17|27496.45|27376.45|27378.59|27258.59|299
1636553700000|2021-11-10 14:15:00|27479.3|27359.3|27419.64|27299.64|27545.08|27425.08|27401.61|27281.61|299
1636554000000|2021-11-10 14:20:00|27419.99|27299.99|27406.92|27286.92|27434.71|27314.71|27372.71|27252.71|298
1636554300000|2021-11-10 14:25:00|27407.97|27287.97|27338.74|27218.74|27409.18|27289.18|27290.02|27170.02|300
1636554600000|2021-11-10 14:30:00|27337.34|27217.34|27286.11|27166.11|27374.73|27254.73|27272.25|27152.25|292
1636555200000|2021-11-10 14:40:00|27323.86|27203.86|27343.64|27223.64|27351.06|27231.06|27323.86|27203.86|153
1636555500000|2021-11-10 14:45:00|27343.14|27223.14|27371.33|27251.33|27379.97|27259.97|27342.28|27222.28|300
1636555800000|2021-11-10 14:50:00|27370.81|27250.81|27280.91|27160.91|27370.81|27250.81|27279.09|27159.09|296
1636556100000|2021-11-10 14:55:00|27280.64|27160.64|27342.31|27222.31|27343.34|27223.34|27280.46|27160.46|294
1636556400000|2021-11-10 15:00:00|27341.79|27221.79|27422.45|27302.45|27424.76|27304.76|27341.61|27221.61|297
1636556700000|2021-11-10 15:05:00|27421.38|27301.38|27399.96|27279.96|27421.91|27301.91|27384.21|27264.21|299
1636557000000|2021-11-10 15:10:00|27399.12|27279.12|27388.44|27268.44|27429.6|27309.6|27373.7|27253.7|300
1636557300000|2021-11-10 15:15:00|27386.97|27266.97|27399.72|27279.72|27408.94|27288.94|27370.75|27250.75|300
1636557600000|2021-11-10 15:20:00|27399.49|27279.49|27327.29|27207.29|27399.49|27279.49|27322.83|27202.83|300
1636557900000|2021-11-10 15:25:00|27327.54|27207.54|27322.46|27202.46|27345.87|27225.87|27317.58|27197.58|297
1636558200000|2021-11-10 15:30:00|27322.47|27202.47|27296.51|27176.51|27324.78|27204.78|27278.24|27158.24|299
1636558500000|2021-11-10 15:35:00|27295.36|27175.36|27328.3|27208.3|27335.03|27215.03|27295.2|27175.2|298
1636558800000|2021-11-10 15:40:00|27328.11|27208.11|27346.01|27226.01|27351.28|27231.28|27326.9|27206.9|297
1636559100000|2021-11-10 15:45:00|27346.63|27226.63|27358.97|27238.97|27363.64|27243.64|27345.34|27225.34|297
1636559400000|2021-11-10 15:50:00|27358.38|27238.38|27357.07|27237.07|27360.21|27240.21|27346.18|27226.18|297
1636559700000|2021-11-10 15:55:00|27357.28|27237.28|27361.62|27241.62|27363.7|27243.7|27337.45|27217.45|299
1636560000000|2021-11-10 16:00:00|27361.7|27241.7|27424.34|27304.34|27424.34|27304.34|27357.02|27237.02|299
1636560300000|2021-11-10 16:05:00|27424.03|27304.03|27384.44|27264.44|27425.68|27305.68|27375.25|27255.25|299
1636560600000|2021-11-10 16:10:00|27384.71|27264.71|27369.94|27249.94|27391.96|27271.96|27369.94|27249.94|296
1636560900000|2021-11-10 16:15:00|27368.45|27248.45|27338.42|27218.42|27399.87|27279.87|27338.26|27218.26|300
1636561200000|2021-11-10 16:20:00|27338.15|27218.15|27382.22|27262.22|27385.5|27265.5|27333.52|27213.52|295
1636561500000|2021-11-10 16:25:00|27382.48|27262.48|27344.02|27224.02|27383.75|27263.75|27344.02|27224.02|294
1636561800000|2021-11-10 16:30:00|27343.88|27223.88|27335.84|27215.84|27346|27226|27321.33|27201.33|298
1636562100000|2021-11-10 16:35:00|27336.03|27216.03|27349.77|27229.77|27369.61|27249.61|27334.62|27214.62|293
1636562400000|2021-11-10 16:40:00|27349.47|27229.47|27325.59|27205.59|27354.29|27234.29|27321.97|27201.97|296
1636562700000|2021-11-10 16:45:00|27325.85|27205.85|27416.89|27296.89|27418.72|27298.72|27323.34|27203.34|296
1636563000000|2021-11-10 16:50:00|27418.22|27298.22|27382.56|27262.56|27419|27299|27382.56|27262.56|299
1636563300000|2021-11-10 16:55:00|27382.11|27262.11|27408.86|27288.86|27408.86|27288.86|27372.87|27252.87|298
1636563600000|2021-11-10 17:00:00|27409.13|27289.13|27387.86|27267.86|27410.95|27290.95|27376.69|27256.69|298
1636563900000|2021-11-10 17:05:00|27387.98|27267.98|27407.63|27287.63|27425.76|27305.76|27358.1|27238.1|296
1636564200000|2021-11-10 17:10:00|27407.29|27287.29|27372.34|27252.34|27419.3|27299.3|27372.34|27252.34|295
1636564500000|2021-11-10 17:15:00|27372.65|27252.65|27365.37|27245.37|27373.14|27253.14|27342.48|27222.48|294
1636564800000|2021-11-10 17:20:00|27365.12|27245.12|27372.05|27252.05|27377.07|27257.07|27357.95|27237.95|297
1636565100000|2021-11-10 17:25:00|27371.93|27251.93|27361.15|27241.15|27379.79|27259.79|27344.93|27224.93|297
1636565400000|2021-11-10 17:30:00|27361.05|27241.05|27321.21|27201.21|27366.43|27246.43|27317.58|27197.58|299
1636565700000|2021-11-10 17:35:00|27321.85|27201.85|27343.91|27223.91|27356.25|27236.25|27321.85|27201.85|293
1636566000000|2021-11-10 17:40:00|27344|27224|27308.73|27188.73|27351.05|27231.05|27308.1|27188.1|291
1636566300000|2021-11-10 17:45:00|27309.9|27189.9|27254.59|27134.59|27315.93|27195.93|27253.12|27133.12|294
1636566600000|2021-11-10 17:50:00|27253.42|27133.42|27276.54|27156.54|27277.34|27157.34|27251.49|27131.49|295
1636566900000|2021-11-10 17:55:00|27276.32|27156.32|27311.28|27191.28|27313.62|27193.62|27275.47|27155.47|296
1636567200000|2021-11-10 18:00:00|27310.8|27190.8|27286.95|27166.95|27318.68|27198.68|27274.96|27154.96|297
1636567500000|2021-11-10 18:05:00|27286.38|27166.38|27237.69|27117.69|27286.38|27166.38|27203|27083|298
1636567800000|2021-11-10 18:10:00|27238.65|27118.65|27239.78|27119.78|27272.11|27152.11|27237.53|27117.53|297
1636568100000|2021-11-10 18:15:00|27239.83|27119.83|27178.31|27058.31|27247.38|27127.38|27177.76|27057.76|297
1636568400000|2021-11-10 18:20:00|27178.09|27058.09|27140.41|27020.41|27180.52|27060.52|27106.09|26986.09|298
1636568700000|2021-11-10 18:25:00|27140.32|27020.32|27164.49|27044.49|27170.61|27050.61|27118.18|26998.18|297
1636569000000|2021-11-10 18:30:00|27164.93|27044.93|27156.06|27036.06|27169.87|27049.87|27145.37|27025.37|294
1636569300000|2021-11-10 18:35:00|27157.05|27037.05|27190.79|27070.79|27192.81|27072.81|27157.05|27037.05|295
1636569600000|2021-11-10 18:40:00|27190.59|27070.59|27082.83|26962.83|27190.59|27070.59|27074.94|26954.94|293
1636569900000|2021-11-10 18:45:00|27085.17|26965.17|27112.14|26992.14|27143.45|27023.45|27084.68|26964.68|298
1636570200000|2021-11-10 18:50:00|27111.77|26991.77|26975.51|26855.51|27112.13|26992.13|26965.99|26845.99|299
1636570500000|2021-11-10 18:55:00|26975.18|26855.18|27026.18|26906.18|27027.57|26907.57|26964.83|26844.83|298
1636570800000|2021-11-10 19:00:00|27026.36|26906.36|27122.77|27002.77|27125.25|27005.25|27025.84|26905.84|298
1636571100000|2021-11-10 19:05:00|27123.82|27003.82|27155.71|27035.71|27156.97|27036.97|27090.84|26970.84|297
1636571400000|2021-11-10 19:10:00|27156.23|27036.23|27173.96|27053.96|27174.94|27054.94|27149.38|27029.38|296
1636571700000|2021-11-10 19:15:00|27174.15|27054.15|27168.53|27048.53|27189.7|27069.7|27151.47|27031.47|294
1636572000000|2021-11-10 19:20:00|27168.79|27048.79|27108.28|26988.28|27174.18|27054.18|27108.28|26988.28|295
1636572300000|2021-11-10 19:25:00|27108.44|26988.44|27075.92|26955.92|27108.53|26988.53|27056.43|26936.43|297
1636572600000|2021-11-10 19:30:00|27076.83|26956.83|27000.78|26880.78|27091.94|26971.94|26999.94|26879.94|299
1636572900000|2021-11-10 19:35:00|27001.09|26881.09|26880.81|26760.81|27001.09|26881.09|26878.42|26758.42|300
1636573200000|2021-11-10 19:40:00|26879.75|26759.75|26796.84|26676.84|26903.06|26783.06|26796.84|26676.84|300
1636573500000|2021-11-10 19:45:00|26796.61|26676.61|26731.23|26611.23|26857.57|26737.57|26730.73|26610.73|299
1636573800000|2021-11-10 19:50:00|26730.17|26610.17|26682.62|26562.62|26737.11|26617.11|26615.16|26495.16|300
1636574100000|2021-11-10 19:55:00|26685.19|26565.19|26498.3|26378.3|26693.45|26573.45|26498.3|26378.3|299
1636574400000|2021-11-10 20:00:00|26497.32|26377.32|26307.4|26187.4|26505.38|26385.38|26211.67|26091.67|298
1636574700000|2021-11-10 20:05:00|26306.58|26186.58|26464.87|26344.87|26524.09|26404.09|26306.58|26186.58|299
1636575000000|2021-11-10 20:10:00|26459.57|26339.57|26416.86|26296.86|26490.6|26370.6|26353.39|26233.39|298
1636575300000|2021-11-10 20:15:00|26416.68|26296.68|26601.65|26481.65|26602.96|26482.96|26366|26246|300
1636575600000|2021-11-10 20:20:00|26602.75|26482.75|26599.12|26479.12|26648.95|26528.95|26575.21|26455.21|300
1636575900000|2021-11-10 20:25:00|26599.15|26479.15|26551.29|26431.29|26617.12|26497.12|26525.61|26405.61|297
1636576200000|2021-11-10 20:30:00|26551.06|26431.06|26625.95|26505.95|26643.06|26523.06|26549.65|26429.65|297
1636576500000|2021-11-10 20:35:00|26626.43|26506.43|26506.62|26386.62|26629.27|26509.27|26503.65|26383.65|299
1636576800000|2021-11-10 20:40:00|26507.79|26387.79|26338.85|26218.85|26510.72|26390.72|26338.85|26218.85|300
1636577100000|2021-11-10 20:45:00|26337.81|26217.81|26159.32|26039.32|26422.07|26302.07|26157.67|26037.67|299
1636577400000|2021-11-10 20:50:00|26158.65|26038.65|25968.18|25848.18|26158.65|26038.65|25745.33|25625.33|300
1636577700000|2021-11-10 20:55:00|25962.43|25842.43|26000.25|25880.25|26017.91|25897.91|25741.69|25621.69|300
1636578000000|2021-11-10 21:00:00|26002.82|25882.82|26111.52|25991.52|26111.52|25991.52|25899.71|25779.71|299
1636578300000|2021-11-10 21:05:00|26115.05|25995.05|25987.05|25867.05|26143.73|26023.73|25981.49|25861.49|300
1636578600000|2021-11-10 21:10:00|25986.52|25866.52|25975.81|25855.81|26039.7|25919.7|25945.23|25825.23|298
1636578900000|2021-11-10 21:15:00|25975.37|25855.37|25669.08|25549.08|25975.37|25855.37|25578.22|25458.22|299
1636579200000|2021-11-10 21:20:00|25664.79|25544.79|24618.86|24498.86|25664.79|25544.79|24618.86|24498.86|300
1636579500000|2021-11-10 21:25:00|24600.19|24480.19|25332.97|25212.97|25353.48|25233.48|24543.29|24423.29|300
1636579800000|2021-11-10 21:30:00|25335.98|25215.98|25597.9|25477.9|25600.45|25480.45|25227.34|25107.34|300
1636580100000|2021-11-10 21:35:00|25597.31|25477.31|25649.33|25529.33|25689.68|25569.68|25497.9|25377.9|300
1636580400000|2021-11-10 21:40:00|25653.64|25533.64|25626.14|25506.14|25663.98|25543.98|25547.15|25427.15|298
1636580700000|2021-11-10 21:45:00|25625.33|25505.33|25434.81|25314.81|25629.32|25509.32|25366.47|25246.47|298
1636581000000|2021-11-10 21:50:00|25438|25318|25354.8|25234.8|25490.35|25370.35|25354.8|25234.8|299
1636581300000|2021-11-10 21:55:00|25347.07|25227.07|25247.64|25127.64|25377.14|25257.14|25225.61|25105.61|300
1636581600000|2021-11-10 22:00:00|25248.24|25128.24|25243.83|25123.83|25358.36|25238.36|25048.45|24928.45|299
1636581900000|2021-11-10 22:05:00|25244.89|25124.89|25527.82|25407.82|25553.18|25433.18|25244.89|25124.89|300
1636582200000|2021-11-10 22:10:00|25526.61|25406.61|25622.65|25502.65|25653.96|25533.96|25524.07|25404.07|298
1636582500000|2021-11-10 22:15:00|25623.5|25503.5|25490.42|25370.42|25623.5|25503.5|25433.48|25313.48|299
1636582800000|2021-11-10 22:20:00|25486.38|25366.38|25412.9|25292.9|25486.38|25366.38|25404.82|25284.82|300
1636583100000|2021-11-10 22:25:00|25413.64|25293.64|25424.44|25304.44|25469.39|25349.39|25411.01|25291.01|299
1636583400000|2021-11-10 22:30:00|25424.31|25304.31|25535.55|25415.55|25535.64|25415.64|25416.17|25296.17|299
1636583700000|2021-11-10 22:35:00|25535.78|25415.78|25668.98|25548.98|25668.98|25548.98|25535.01|25415.01|297
1636584000000|2021-11-10 22:40:00|25669.18|25549.18|25611.56|25491.56|25698.29|25578.29|25582.01|25462.01|299
1636584300000|2021-11-10 22:45:00|25614.69|25494.69|25586.58|25466.58|25639.35|25519.35|25586.55|25466.55|299
1636584600000|2021-11-10 22:50:00|25585.02|25465.02|25741.79|25621.79|25741.79|25621.79|25583.87|25463.87|297
1636584900000|2021-11-10 22:55:00|25742.89|25622.89|25809.49|25689.49|25864.76|25744.76|25741.04|25621.04|298
1636585200000|2021-11-10 23:00:00|25810.19|25690.19|25708.69|25588.69|25810.64|25690.64|25674.74|25554.74|296
1636585500000|2021-11-10 23:05:00|25705.64|25585.64|25711.9|25591.9|25716.94|25596.94|25670.64|25550.64|298
1636585800000|2021-11-10 23:10:00|25713.09|25593.09|25687.19|25567.19|25720.84|25600.84|25674.73|25554.73|297
1636586100000|2021-11-10 23:15:00|25687.49|25567.49|25535.31|25415.31|25693.64|25573.64|25527.68|25407.68|300
1636586400000|2021-11-10 23:20:00|25538.19|25418.19|25579.6|25459.6|25580.94|25460.94|25514.85|25394.85|296
1636586700000|2021-11-10 23:25:00|25579.35|25459.35|25498.33|25378.33|25580.82|25460.82|25483.6|25363.6|299
1636587000000|2021-11-10 23:30:00|25499.03|25379.03|25561.79|25441.79|25562.75|25442.75|25432.63|25312.63|298
1636587300000|2021-11-10 23:35:00|25562.87|25442.87|25557.2|25437.2|25619.59|25499.59|25557.2|25437.2|299
1636587600000|2021-11-10 23:40:00|25557.23|25437.23|25596.6|25476.6|25602.83|25482.83|25493.99|25373.99|298
1636587900000|2021-11-10 23:45:00|25596.29|25476.29|25672.46|25552.46|25673.76|25553.76|25569.88|25449.88|296
1636588200000|2021-11-10 23:50:00|25671.5|25551.5|25743.22|25623.22|25744.67|25624.67|25664.21|25544.21|298
1636588500000|2021-11-10 23:55:00|25744.88|25624.88|25766.22|25646.22|25777.23|25657.23|25741.08|25621.08|293
1636588800000|2021-11-11 00:00:00|25765.83|25645.83|25621.03|25501.03|25765.83|25645.83|25576.83|25456.83|298
1636589100000|2021-11-11 00:05:00|25622.2|25502.2|25567.7|25447.7|25651.28|25531.28|25513.35|25393.35|299
1636589400000|2021-11-11 00:10:00|25569.04|25449.04|25575.75|25455.75|25640.91|25520.91|25569.04|25449.04|299
1636589700000|2021-11-11 00:15:00|25576.32|25456.32|25481.74|25361.74|25609.64|25489.64|25477.57|25357.57|300
1636590000000|2021-11-11 00:20:00|25479.13|25359.13|25444.59|25324.59|25479.13|25359.13|25398.13|25278.13|300
1636590300000|2021-11-11 00:25:00|25448.63|25328.63|25564.82|25444.82|25575.36|25455.36|25448.63|25328.63|297
1636590600000|2021-11-11 00:30:00|25565.62|25445.62|25499.74|25379.74|25577.39|25457.39|25465.71|25345.71|296
1636590900000|2021-11-11 00:35:00|25501.86|25381.86|25528.62|25408.62|25585.76|25465.76|25501.86|25381.86|298
1636591200000|2021-11-11 00:40:00|25527.22|25407.22|25504.7|25384.7|25544.97|25424.97|25504.7|25384.7|294
1636591500000|2021-11-11 00:45:00|25504.28|25384.28|25694.15|25574.15|25700.9|25580.9|25503.27|25383.27|298
1636591800000|2021-11-11 00:50:00|25693.95|25573.95|25770.28|25650.28|25771.57|25651.57|25693.04|25573.04|299
1636592100000|2021-11-11 00:55:00|25769.18|25649.18|25802.6|25682.6|25802.62|25682.62|25767.05|25647.05|298
1636592400000|2021-11-11 01:00:00|25803.25|25683.25|25811.1|25691.1|25811.3|25691.3|25777.07|25657.07|298
1636592700000|2021-11-11 01:05:00|25811.07|25691.07|25815.09|25695.09|25827.09|25707.09|25788.85|25668.85|294
1636593000000|2021-11-11 01:10:00|25815.41|25695.41|25710.36|25590.36|25816.66|25696.66|25707.98|25587.98|290
1636593300000|2021-11-11 01:15:00|25709.58|25589.58|25691.72|25571.72|25711.98|25591.98|25668.11|25548.11|294
1636593600000|2021-11-11 01:20:00|25690.81|25570.81|25641.89|25521.89|25690.81|25570.81|25632.48|25512.48|296
1636593900000|2021-11-11 01:25:00|25641.74|25521.74|25591.82|25471.82|25646.75|25526.75|25574.52|25454.52|298
1636594200000|2021-11-11 01:30:00|25590.99|25470.99|25552.91|25432.91|25612.81|25492.81|25552.14|25432.14|295
1636594500000|2021-11-11 01:35:00|25553.05|25433.05|25573.78|25453.78|25582.33|25462.33|25525.84|25405.84|298
1636594800000|2021-11-11 01:40:00|25573.6|25453.6|25584.51|25464.51|25597.13|25477.13|25560.01|25440.01|290
1636595100000|2021-11-11 01:45:00|25584.71|25464.71|25624.61|25504.61|25656.28|25536.28|25583.28|25463.28|291
1636595400000|2021-11-11 01:50:00|25622.88|25502.88|25682.82|25562.82|25682.82|25562.82|25622.8|25502.8|299
1636595700000|2021-11-11 01:55:00|25682.46|25562.46|25702.84|25582.84|25719.68|25599.68|25674.61|25554.61|299
1636596000000|2021-11-11 02:00:00|25703|25583|25576.94|25456.94|25703|25583|25574.77|25454.77|296
1636596300000|2021-11-11 02:05:00|25577.28|25457.28|25516.85|25396.85|25577.57|25457.57|25515.27|25395.27|295
1636596600000|2021-11-11 02:10:00|25516.14|25396.14|25512.27|25392.27|25535.39|25415.39|25511.36|25391.36|291
1636596900000|2021-11-11 02:15:00|25512.41|25392.41|25544.57|25424.57|25560.76|25440.76|25478.04|25358.04|294
1636597200000|2021-11-11 02:20:00|25543.61|25423.61|25578.84|25458.84|25599.59|25479.59|25543.61|25423.61|283
1636597500000|2021-11-11 02:25:00|25578.86|25458.86|25480.46|25360.46|25578.86|25458.86|25468.84|25348.84|298
1636597800000|2021-11-11 02:30:00|25477.04|25357.04|25510.53|25390.53|25510.53|25390.53|25467.33|25347.33|297
1636598100000|2021-11-11 02:35:00|25510.55|25390.55|25438.08|25318.08|25512.45|25392.45|25431.59|25311.59|298
1636598400000|2021-11-11 02:40:00|25437.98|25317.98|25486.9|25366.9|25489.93|25369.93|25417.73|25297.73|298
1636598700000|2021-11-11 02:45:00|25487.64|25367.64|25592.79|25472.79|25592.79|25472.79|25475.02|25355.02|296
1636599000000|2021-11-11 02:50:00|25593.27|25473.27|25603.04|25483.04|25630.18|25510.18|25591.93|25471.93|292
1636599300000|2021-11-11 02:55:00|25603.77|25483.77|25641.45|25521.45|25641.45|25521.45|25603.11|25483.11|292
1636599600000|2021-11-11 03:00:00|25641.49|25521.49|25637.96|25517.96|25642.59|25522.59|25593.79|25473.79|286
1636599900000|2021-11-11 03:05:00|25637.45|25517.45|25607.46|25487.46|25640.38|25520.38|25606.79|25486.79|292
1636600200000|2021-11-11 03:10:00|25607.24|25487.24|25632.09|25512.09|25632.99|25512.99|25606.93|25486.93|284
1636600500000|2021-11-11 03:15:00|25632.22|25512.22|25724.4|25604.4|25726.19|25606.19|25632.16|25512.16|289
1636600800000|2021-11-11 03:20:00|25723.89|25603.89|25769.04|25649.04|25774.8|25654.8|25715.96|25595.96|296
1636601100000|2021-11-11 03:25:00|25769.02|25649.02|25769.79|25649.79|25769.79|25649.79|25745.94|25625.94|295
1636601400000|2021-11-11 03:30:00|25769.93|25649.93|25779.04|25659.04|25794.3|25674.3|25659.97|25539.97|298
1636601700000|2021-11-11 03:35:00|25777.21|25657.21|25708.52|25588.52|25777.21|25657.21|25701.63|25581.63|299
1636602000000|2021-11-11 03:40:00|25710.09|25590.09|25757.68|25637.68|25760.79|25640.79|25699.29|25579.29|295
1636602300000|2021-11-11 03:45:00|25757.34|25637.34|25797.72|25677.72|25802.54|25682.54|25750.9|25630.9|291
1636602600000|2021-11-11 03:50:00|25796.36|25676.36|25847.76|25727.76|25853.36|25733.36|25794.88|25674.88|293
1636602900000|2021-11-11 03:55:00|25849.28|25729.28|25820.58|25700.58|25851.39|25731.39|25809.25|25689.25|294
1636603200000|2021-11-11 04:00:00|25821.99|25701.99|25779.08|25659.08|25824.6|25704.6|25747.72|25627.72|296
1636603500000|2021-11-11 04:05:00|25779.41|25659.41|25806.12|25686.12|25818.67|25698.67|25777.62|25657.62|295
1636603800000|2021-11-11 04:10:00|25806.5|25686.5|25763.78|25643.78|25806.68|25686.68|25755.5|25635.5|293
1636604100000|2021-11-11 04:15:00|25763.5|25643.5|25737.17|25617.17|25789.9|25669.9|25735.91|25615.91|283
1636604400000|2021-11-11 04:20:00|25737.31|25617.31|25742.99|25622.99|25760.36|25640.36|25733.65|25613.65|292
1636604700000|2021-11-11 04:25:00|25742.57|25622.57|25730.78|25610.78|25742.57|25622.57|25712.97|25592.97|292
1636605000000|2021-11-11 04:30:00|25730.42|25610.42|25708.81|25588.81|25734.18|25614.18|25707.26|25587.26|285
1636605300000|2021-11-11 04:35:00|25709.27|25589.27|25765.88|25645.88|25769.3|25649.3|25706.63|25586.63|295
1636605600000|2021-11-11 04:40:00|25765.5|25645.5|25712.9|25592.9|25771.69|25651.69|25712.9|25592.9|290
1636605900000|2021-11-11 04:45:00|25713.31|25593.31|25745.02|25625.02|25746.72|25626.72|25678.67|25558.67|291
1636606200000|2021-11-11 04:50:00|25744.61|25624.61|25794.74|25674.74|25797.57|25677.57|25737.68|25617.68|291
1636606500000|2021-11-11 04:55:00|25796.34|25676.34|25797.98|25677.98|25800.23|25680.23|25776.05|25656.05|290
1636606800000|2021-11-11 05:00:00|25797.46|25677.46|25822.81|25702.81|25824.63|25704.63|25793.5|25673.5|296
1636607100000|2021-11-11 05:05:00|25824.02|25704.02|25889.2|25769.2|25891.46|25771.46|25824.02|25704.02|299
1636607400000|2021-11-11 05:10:00|25888.34|25768.34|25900.12|25780.12|25900.83|25780.83|25881.99|25761.99|295
1636607700000|2021-11-11 05:15:00|25900.13|25780.13|25912.73|25792.73|25914.64|25794.64|25877.59|25757.59|296
1636608000000|2021-11-11 05:20:00|25912.75|25792.75|25911.18|25791.18|25921.99|25801.99|25889.96|25769.96|292
1636608300000|2021-11-11 05:25:00|25910.48|25790.48|25953.04|25833.04|25955.63|25835.63|25909.82|25789.82|293
1636608600000|2021-11-11 05:30:00|25953.02|25833.02|25921.15|25801.15|25968.53|25848.53|25916.03|25796.03|291
1636608900000|2021-11-11 05:35:00|25920.71|25800.71|25903.92|25783.92|25931.06|25811.06|25903.59|25783.59|298
1636609200000|2021-11-11 05:40:00|25903.24|25783.24|25861.58|25741.58|25903.24|25783.24|25861.49|25741.49|288
1636609500000|2021-11-11 05:45:00|25861.5|25741.5|25871.4|25751.4|25872.01|25752.01|25851.64|25731.64|293
1636609800000|2021-11-11 05:50:00|25872|25752|25933.73|25813.73|25937.65|25817.65|25871.96|25751.96|295
1636610100000|2021-11-11 05:55:00|25931.4|25811.4|25949.45|25829.45|25949.88|25829.88|25916.39|25796.39|290
1636610400000|2021-11-11 06:00:00|25949.4|25829.4|25946.29|25826.29|25960.74|25840.74|25938.89|25818.89|292
1636610700000|2021-11-11 06:05:00|25946.09|25826.09|25933.3|25813.3|25949.37|25829.37|25911.41|25791.41|286
1636611000000|2021-11-11 06:10:00|25933.11|25813.11|25946.69|25826.69|25946.96|25826.96|25925.22|25805.22|295
1636611300000|2021-11-11 06:15:00|25946.79|25826.79|25876.46|25756.46|25949.3|25829.3|25876.46|25756.46|289
1636611600000|2021-11-11 06:20:00|25876.38|25756.38|25846.13|25726.13|25887.34|25767.34|25840.45|25720.45|292
1636611900000|2021-11-11 06:25:00|25845.95|25725.95|25909.23|25789.23|25914.56|25794.56|25844.7|25724.7|290
1636612200000|2021-11-11 06:30:00|25909.03|25789.03|25985.05|25865.05|25985.05|25865.05|25909.03|25789.03|294
1636612500000|2021-11-11 06:35:00|25985.54|25865.54|26010.34|25890.34|26030.45|25910.45|25983.97|25863.97|298
1636612800000|2021-11-11 06:40:00|26010.64|25890.64|26010.73|25890.73|26017.15|25897.15|25995.27|25875.27|289
1636613100000|2021-11-11 06:45:00|26010.93|25890.93|26048.92|25928.92|26048.92|25928.92|25990.49|25870.49|295
1636613400000|2021-11-11 06:50:00|26049.21|25929.21|26007.28|25887.28|26052.53|25932.53|26001.87|25881.87|294
1636613700000|2021-11-11 06:55:00|26006.99|25886.99|26054.65|25934.65|26058.51|25938.51|25997.56|25877.56|294
1636614000000|2021-11-11 07:00:00|26055.01|25935.01|26058.69|25938.69|26079.4|25959.4|26054.73|25934.73|289
1636614300000|2021-11-11 07:05:00|26058.96|25938.96|26092.29|25972.29|26092.92|25972.92|26056.62|25936.62|294
1636614600000|2021-11-11 07:10:00|26091.97|25971.97|26113.99|25993.99|26117.9|25997.9|26081.83|25961.83|290
1636614900000|2021-11-11 07:15:00|26113.88|25993.88|26161.63|26041.63|26162.56|26042.56|26113.88|25993.88|293
1636615200000|2021-11-11 07:20:00|26161.67|26041.67|26159.52|26039.52|26172.49|26052.49|26152.83|26032.83|295
1636615500000|2021-11-11 07:25:00|26159.6|26039.6|26147.37|26027.37|26179.94|26059.94|26138.38|26018.38|296
1636615800000|2021-11-11 07:30:00|26147.98|26027.98|26155.67|26035.67|26155.67|26035.67|26116.07|25996.07|293
1636616100000|2021-11-11 07:35:00|26155.74|26035.74|26210.99|26090.99|26211.33|26091.33|26155.74|26035.74|295
1636616400000|2021-11-11 07:40:00|26211.71|26091.71|26205.49|26085.49|26228.84|26108.84|26200.22|26080.22|297
1636616700000|2021-11-11 07:45:00|26205.47|26085.47|26278.27|26158.27|26278.27|26158.27|26202.41|26082.41|295
1636617000000|2021-11-11 07:50:00|26278.09|26158.09|26275.52|26155.52|26278.76|26158.76|26232.69|26112.69|295
1636617300000|2021-11-11 07:55:00|26275.95|26155.95|26251.16|26131.16|26277.61|26157.61|26250.23|26130.23|159
1636617600000|2021-11-11 08:00:00|26235.21|26115.21|26235.65|26115.65|26237.75|26117.75|26235.21|26115.21|35
1636618200000|2021-11-11 08:10:00|26117.36|25997.36|26043.23|25923.23|26119.61|25999.61|26043.23|25923.23|261
1636618500000|2021-11-11 08:15:00|26043.33|25923.33|26122.19|26002.19|26124.77|26004.77|26042.15|25922.15|298
1636618800000|2021-11-11 08:20:00|26121.53|26001.53|25998.61|25878.61|26126.44|26006.44|25998.61|25878.61|297
1636619100000|2021-11-11 08:25:00|25996.68|25876.68|25975.46|25855.46|26024.81|25904.81|25970.57|25850.57|298
1636619400000|2021-11-11 08:30:00|25974.73|25854.73|25965.72|25845.72|26016.6|25896.6|25965.72|25845.72|295
1636619700000|2021-11-11 08:35:00|25965.14|25845.14|25957.09|25837.09|25969.95|25849.95|25918.53|25798.53|293
1636620000000|2021-11-11 08:40:00|25957.52|25837.52|26036.18|25916.18|26037.27|25917.27|25956.7|25836.7|298
1636620300000|2021-11-11 08:45:00|26036.86|25916.86|26101.43|25981.43|26103.42|25983.42|26031.56|25911.56|291
1636620600000|2021-11-11 08:50:00|26101.52|25981.52|26187.31|26067.31|26194.91|26074.91|26099.92|25979.92|290
1636620900000|2021-11-11 08:55:00|26186.88|26066.88|26278.63|26158.63|26280.85|26160.85|26186.5|26066.5|297
1636621200000|2021-11-11 09:00:00|26281.3|26161.3|26275.43|26155.43|26299.43|26179.43|26272.49|26152.49|292
1636621500000|2021-11-11 09:05:00|26275.99|26155.99|26258.27|26138.27|26280.95|26160.95|26249.55|26129.55|292
1636621800000|2021-11-11 09:10:00|26258.76|26138.76|26220.42|26100.42|26267.12|26147.12|26190.42|26070.42|293
1636622100000|2021-11-11 09:15:00|26220.44|26100.44|26258.9|26138.9|26267.24|26147.24|26172|26052|298
1636622400000|2021-11-11 09:20:00|26258.36|26138.36|26314.41|26194.41|26314.97|26194.97|26244.8|26124.8|294
1636622700000|2021-11-11 09:25:00|26314.5|26194.5|26390|26270|26390.15|26270.15|26313.4|26193.4|294
1636623000000|2021-11-11 09:30:00|26389.79|26269.79|26365.26|26245.26|26407.88|26287.88|26365.26|26245.26|297
1636623300000|2021-11-11 09:35:00|26365.47|26245.47|26367.29|26247.29|26367.82|26247.82|26330.04|26210.04|291
1636623600000|2021-11-11 09:40:00|26366.49|26246.49|26317.43|26197.43|26366.49|26246.49|26316.35|26196.35|296
1636623900000|2021-11-11 09:45:00|26316.14|26196.14|26325.93|26205.93|26339.25|26219.25|26307.67|26187.67|292
1636624200000|2021-11-11 09:50:00|26325.99|26205.99|26357.92|26237.92|26358.15|26238.15|26324.04|26204.04|287
1636624500000|2021-11-11 09:55:00|26357.85|26237.85|26337.55|26217.55|26369.97|26249.97|26335.24|26215.24|295
1636624800000|2021-11-11 10:00:00|26337.21|26217.21|26303.95|26183.95|26355.75|26235.75|26303.95|26183.95|296
1636625100000|2021-11-11 10:05:00|26303.3|26183.3|26276.1|26156.1|26303.3|26183.3|26267.51|26147.51|289
1636625400000|2021-11-11 10:10:00|26275.67|26155.67|26265.1|26145.1|26288.11|26168.11|26263.6|26143.6|289
1636625700000|2021-11-11 10:15:00|26265.46|26145.46|26258.76|26138.76|26266.33|26146.33|26222.12|26102.12|286
1636626000000|2021-11-11 10:20:00|26257.94|26137.94|26268.5|26148.5|26276.85|26156.85|26247.47|26127.47|295
1636626300000|2021-11-11 10:25:00|26268.02|26148.02|26233.71|26113.71|26270.49|26150.49|26232.63|26112.63|297
1636626600000|2021-11-11 10:30:00|26232.97|26112.97|26187.04|26067.04|26232.97|26112.97|26165.34|26045.34|296
1636626900000|2021-11-11 10:35:00|26187.09|26067.09|26227.98|26107.98|26227.99|26107.99|26186.42|26066.42|288
1636627200000|2021-11-11 10:40:00|26227.84|26107.84|26280.45|26160.45|26280.45|26160.45|26227.25|26107.25|295
1636627500000|2021-11-11 10:45:00|26280.15|26160.15|26198.29|26078.29|26286.87|26166.87|26196.43|26076.43|291
1636627800000|2021-11-11 10:50:00|26197.67|26077.67|26209.68|26089.68|26229.59|26109.59|26185.45|26065.45|294
1636628100000|2021-11-11 10:55:00|26209.34|26089.34|26214.91|26094.91|26226.58|26106.58|26203.38|26083.38|292
1636628400000|2021-11-11 11:00:00|26214.86|26094.86|26162.97|26042.97|26222.22|26102.22|26162.97|26042.97|300
1636628700000|2021-11-11 11:05:00|26161.56|26041.56|26156.79|26036.79|26161.62|26041.62|26136.55|26016.55|293
1636629000000|2021-11-11 11:10:00|26157.2|26037.2|26207.73|26087.73|26209.07|26089.07|26157.2|26037.2|291
1636629300000|2021-11-11 11:15:00|26207.6|26087.6|26195.08|26075.08|26226.17|26106.17|26195.08|26075.08|284
1636629600000|2021-11-11 11:20:00|26194.17|26074.17|26240.98|26120.98|26245.96|26125.96|26187.67|26067.67|294
1636629900000|2021-11-11 11:25:00|26240.66|26120.66|26229.22|26109.22|26247.57|26127.57|26224.19|26104.19|291
1636630200000|2021-11-11 11:30:00|26230.05|26110.05|26266.01|26146.01|26266.06|26146.06|26228.54|26108.54|288
1636630500000|2021-11-11 11:35:00|26265.99|26145.99|26220.44|26100.44|26272.36|26152.36|26220.44|26100.44|294
1636630800000|2021-11-11 11:40:00|26220.57|26100.57|26132.61|26012.61|26223.96|26103.96|26131.85|26011.85|291
1636631100000|2021-11-11 11:45:00|26132.96|26012.96|26170.81|26050.81|26187.65|26067.65|26118.56|25998.56|292
1636631400000|2021-11-11 11:50:00|26171.12|26051.12|26210.87|26090.87|26224.85|26104.85|26151.55|26031.55|290
1636631700000|2021-11-11 11:55:00|26210.08|26090.08|26247.72|26127.72|26247.72|26127.72|26205.76|26085.76|289
1636632000000|2021-11-11 12:00:00|26248.11|26128.11|26258.81|26138.81|26303.26|26183.26|26248.11|26128.11|292
1636632300000|2021-11-11 12:05:00|26258.11|26138.11|26149.06|26029.06|26258.11|26138.11|26148.3|26028.3|295
1636632600000|2021-11-11 12:10:00|26148.79|26028.79|26056.75|25936.75|26148.93|26028.93|26056.75|25936.75|295
1636632900000|2021-11-11 12:15:00|26057.42|25937.42|26074.86|25954.86|26076.33|25956.33|26053.33|25933.33|294
1636633200000|2021-11-11 12:20:00|26076.23|25956.23|26095.42|25975.42|26105.86|25985.86|26076.23|25956.23|293
1636633500000|2021-11-11 12:25:00|26095.32|25975.32|26046.9|25926.9|26099.14|25979.14|26046.84|25926.84|293
1636633800000|2021-11-11 12:30:00|26047.09|25927.09|25951.72|25831.72|26058.7|25938.7|25945.46|25825.46|295
1636634100000|2021-11-11 12:35:00|25949.9|25829.9|26015.57|25895.57|26033.63|25913.63|25949.9|25829.9|298
1636634400000|2021-11-11 12:40:00|26015.93|25895.93|26027.33|25907.33|26076.83|25956.83|26014.86|25894.86|295
1636634700000|2021-11-11 12:45:00|26028.12|25908.12|26001.4|25881.4|26056.12|25936.12|25995.46|25875.46|292
1636635000000|2021-11-11 12:50:00|26001.96|25881.96|26022.17|25902.17|26023.12|25903.12|25987.82|25867.82|285
1636635300000|2021-11-11 12:55:00|26019.87|25899.87|26098.8|25978.8|26099.25|25979.25|26018.22|25898.22|296
1636635600000|2021-11-11 13:00:00|26098.47|25978.47|26076.75|25956.75|26136.28|26016.28|26076.47|25956.47|293
1636635900000|2021-11-11 13:05:00|26076.64|25956.64|26049.96|25929.96|26107.07|25987.07|26049.96|25929.96|289
1636636200000|2021-11-11 13:10:00|26050.4|25930.4|26002.23|25882.23|26051.08|25931.08|26001.92|25881.92|299
1636636500000|2021-11-11 13:15:00|26002.04|25882.04|26002.15|25882.15|26003.07|25883.07|25970.94|25850.94|298
1636636800000|2021-11-11 13:20:00|26002.42|25882.42|26028.06|25908.06|26067.56|25947.56|26002.42|25882.42|293
1636637100000|2021-11-11 13:25:00|26028.32|25908.32|26082.7|25962.7|26088.66|25968.66|26027.87|25907.87|296
1636637400000|2021-11-11 13:30:00|26081.94|25961.94|26021.15|25901.15|26089.87|25969.87|26021.15|25901.15|289
1636637700000|2021-11-11 13:35:00|26019.12|25899.12|26007.78|25887.78|26025.44|25905.44|25966.34|25846.34|293
1636638000000|2021-11-11 13:40:00|26007.85|25887.85|26052.29|25932.29|26055.54|25935.54|26004.37|25884.37|287
1636638300000|2021-11-11 13:45:00|26052.42|25932.42|25996.44|25876.44|26053.33|25933.33|25968.02|25848.02|295
1636638600000|2021-11-11 13:50:00|25996.35|25876.35|26080.76|25960.76|26086.6|25966.6|25996.13|25876.13|293
1636638900000|2021-11-11 13:55:00|26080.87|25960.87|26010.04|25890.04|26093.97|25973.97|26009.12|25889.12|296
1636639200000|2021-11-11 14:00:00|26010.93|25890.93|26042.64|25922.64|26072.36|25952.36|25987.58|25867.58|294
1636639500000|2021-11-11 14:05:00|26041.47|25921.47|25979.31|25859.31|26041.47|25921.47|25978.53|25858.53|294
1636639800000|2021-11-11 14:10:00|25979.4|25859.4|25812.81|25692.81|25979.8|25859.8|25809.85|25689.85|299
1636640100000|2021-11-11 14:15:00|25812.89|25692.89|25886.34|25766.34|25902.4|25782.4|25812.89|25692.89|299
1636640400000|2021-11-11 14:20:00|25886.23|25766.23|25964.59|25844.59|25964.59|25844.59|25884.64|25764.64|294
1636640700000|2021-11-11 14:25:00|25964.45|25844.45|25936.07|25816.07|25977.67|25857.67|25935.62|25815.62|295
1636641000000|2021-11-11 14:30:00|25935.15|25815.15|26003.32|25883.32|26003.32|25883.32|25896.54|25776.54|292
1636641300000|2021-11-11 14:35:00|26006.41|25886.41|26106.09|25986.09|26106.09|25986.09|26003.72|25883.72|289
1636641900000|2021-11-11 14:45:00|26218.7|26098.7|26224.38|26104.38|26224.59|26104.59|26162.84|26042.84|215
1636642200000|2021-11-11 14:50:00|26225.07|26105.07|26207.68|26087.68|26256.03|26136.03|26207.43|26087.43|296
1636642500000|2021-11-11 14:55:00|26208.91|26088.91|26154.3|26034.3|26212.44|26092.44|26154.3|26034.3|293
1636642800000|2021-11-11 15:00:00|26153.64|26033.64|26065.18|25945.18|26153.64|26033.64|26062.44|25942.44|296
1636643100000|2021-11-11 15:05:00|26065.65|25945.65|26141.84|26021.84|26141.94|26021.94|26053.23|25933.23|296
1636643400000|2021-11-11 15:10:00|26142.73|26022.73|26236.68|26116.68|26238.99|26118.99|26142.73|26022.73|299
1636643700000|2021-11-11 15:15:00|26236.74|26116.74|26177.27|26057.27|26241.56|26121.56|26175.43|26055.43|299
1636644000000|2021-11-11 15:20:00|26177.3|26057.3|26116.34|25996.34|26177.3|26057.3|26104.27|25984.27|294
1636644300000|2021-11-11 15:25:00|26116.64|25996.64|26047.41|25927.41|26117.49|25997.49|26044.08|25924.08|297
1636644600000|2021-11-11 15:30:00|26047.87|25927.87|25977.2|25857.2|26055.82|25935.82|25965.36|25845.36|298
1636644900000|2021-11-11 15:35:00|25978.94|25858.94|26053.29|25933.29|26053.44|25933.44|25969.26|25849.26|296
1636645200000|2021-11-11 15:40:00|26053.64|25933.64|26043.97|25923.97|26055.69|25935.69|25981.47|25861.47|297
1636645500000|2021-11-11 15:45:00|26044.62|25924.62|26067.42|25947.42|26081.74|25961.74|26044.62|25924.62|298
1636645800000|2021-11-11 15:50:00|26067.09|25947.09|26034.27|25914.27|26071.73|25951.73|26030.16|25910.16|294
1636646100000|2021-11-11 15:55:00|26034.77|25914.77|26048.14|25928.14|26048.14|25928.14|26006.04|25886.04|295
1636646400000|2021-11-11 16:00:00|26048.45|25928.45|26014.61|25894.61|26079.07|25959.07|26014.57|25894.57|297
1636646700000|2021-11-11 16:05:00|26014.39|25894.39|26053.39|25933.39|26056.44|25936.44|26009.31|25889.31|295
1636647000000|2021-11-11 16:10:00|26053.6|25933.6|26100.19|25980.19|26102.3|25982.3|26053.39|25933.39|293
1636647300000|2021-11-11 16:15:00|26100.4|25980.4|26057.11|25937.11|26104.28|25984.28|26056.77|25936.77|294
1636647600000|2021-11-11 16:20:00|26057.38|25937.38|26117.65|25997.65|26118.63|25998.63|26053.01|25933.01|290
1636647900000|2021-11-11 16:25:00|26118.69|25998.69|26136.17|26016.17|26143.81|26023.81|26117.15|25997.15|291
1636648200000|2021-11-11 16:30:00|26136.62|26016.62|26225.55|26105.55|26225.55|26105.55|26135.64|26015.64|290
1636648500000|2021-11-11 16:35:00|26225.78|26105.78|26201.85|26081.85|26258.59|26138.59|26200.84|26080.84|295
1636648800000|2021-11-11 16:40:00|26201.89|26081.89|26173.92|26053.92|26210.98|26090.98|26166.29|26046.29|292
1636649100000|2021-11-11 16:45:00|26173.38|26053.38|26203.62|26083.62|26204.48|26084.48|26170.77|26050.77|291
1636649400000|2021-11-11 16:50:00|26204.07|26084.07|26227.6|26107.6|26228.11|26108.11|26193.93|26073.93|282
1636649700000|2021-11-11 16:55:00|26228.2|26108.2|26220.88|26100.88|26242.29|26122.29|26218.52|26098.52|292
1636650000000|2021-11-11 17:00:00|26220.34|26100.34|26248.33|26128.33|26248.47|26128.47|26220.34|26100.34|294
1636650300000|2021-11-11 17:05:00|26247.65|26127.65|26227.9|26107.9|26255.85|26135.85|26227.9|26107.9|292
1636650600000|2021-11-11 17:10:00|26228.04|26108.04|26212.14|26092.14|26228.6|26108.6|26200.81|26080.81|289
1636650900000|2021-11-11 17:15:00|26213.29|26093.29|26190.93|26070.93|26241.25|26121.25|26190.93|26070.93|290
1636651200000|2021-11-11 17:20:00|26188.92|26068.92|26213.64|26093.64|26225.81|26105.81|26183.1|26063.1|294
1636651500000|2021-11-11 17:25:00|26215.61|26095.61|26172.63|26052.63|26217.04|26097.04|26172.63|26052.63|292
1636651800000|2021-11-11 17:30:00|26172.58|26052.58|26146.81|26026.81|26172.66|26052.66|26132.84|26012.84|297
1636652100000|2021-11-11 17:35:00|26146.4|26026.4|26174.83|26054.83|26195.23|26075.23|26139.38|26019.38|295
1636652400000|2021-11-11 17:40:00|26173.24|26053.24|26195.9|26075.9|26197.21|26077.21|26170.75|26050.75|277
1636652700000|2021-11-11 17:45:00|26195.89|26075.89|26197.5|26077.5|26233.61|26113.61|26195.67|26075.67|292
1636653000000|2021-11-11 17:50:00|26195.77|26075.77|26100.27|25980.27|26195.77|26075.77|26100.27|25980.27|286
1636653300000|2021-11-11 17:55:00|26101.24|25981.24|26109.06|25989.06|26118.38|25998.38|26100.67|25980.67|286
1636653600000|2021-11-11 18:00:00|26108.83|25988.83|26146.54|26026.54|26147.72|26027.72|26108.67|25988.67|288
1636653900000|2021-11-11 18:05:00|26146.49|26026.49|26091.66|25971.66|26153.88|26033.88|26083.48|25963.48|296
1636654200000|2021-11-11 18:10:00|26092.04|25972.04|26103.32|25983.32|26104.08|25984.08|26068.62|25948.62|297
1636654500000|2021-11-11 18:15:00|26102.91|25982.91|26108.8|25988.8|26121.41|26001.41|26102.81|25982.81|281
1636654800000|2021-11-11 18:20:00|26107.86|25987.86|26083.82|25963.82|26117.82|25997.82|26083.32|25963.32|281
1636655100000|2021-11-11 18:25:00|26083.69|25963.69|25992.59|25872.59|26083.69|25963.69|25991.85|25871.85|292
1636655400000|2021-11-11 18:30:00|25991.83|25871.83|25968.75|25848.75|26017.45|25897.45|25967.33|25847.33|284
1636655700000|2021-11-11 18:35:00|25968.77|25848.77|25987.18|25867.18|25993.47|25873.47|25964.82|25844.82|292
1636656000000|2021-11-11 18:40:00|25986.53|25866.53|25998|25878|26005.52|25885.52|25985.93|25865.93|289
1636656300000|2021-11-11 18:45:00|25997.35|25877.35|26059.09|25939.09|26060.69|25940.69|25992.85|25872.85|292
1636656600000|2021-11-11 18:50:00|26060.09|25940.09|26027.66|25907.66|26077.53|25957.53|26025.16|25905.16|289
1636656900000|2021-11-11 18:55:00|26027.55|25907.55|26022.89|25902.89|26040.43|25920.43|26021.72|25901.72|286
1636657200000|2021-11-11 19:00:00|26022.68|25902.68|26090.75|25970.75|26091.56|25971.56|26018.9|25898.9|293
1636657500000|2021-11-11 19:05:00|26090.97|25970.97|26141.01|26021.01|26141.01|26021.01|26084.03|25964.03|294
1636657800000|2021-11-11 19:10:00|26141.39|26021.39|26142.19|26022.19|26146.67|26026.67|26134.01|26014.01|293
1636658100000|2021-11-11 19:15:00|26142.55|26022.55|26116.36|25996.36|26152.11|26032.11|26110.1|25990.1|290
1636658400000|2021-11-11 19:20:00|26116.23|25996.23|26118.96|25998.96|26129.36|26009.36|26115.21|25995.21|289
1636658700000|2021-11-11 19:25:00|26119.04|25999.04|26117.62|25997.62|26127.34|26007.34|26117.36|25997.36|294
1636659000000|2021-11-11 19:30:00|26117.69|25997.69|26148.84|26028.84|26150.87|26030.87|26117.69|25997.69|285
1636659300000|2021-11-11 19:35:00|26149.05|26029.05|26137.69|26017.69|26177.64|26057.64|26136.16|26016.16|296
1636659600000|2021-11-11 19:40:00|26137.02|26017.02|26142.64|26022.64|26150.15|26030.15|26134.78|26014.78|290
1636659900000|2021-11-11 19:45:00|26142.93|26022.93|26141.67|26021.67|26150.54|26030.54|26139.28|26019.28|289
1636660200000|2021-11-11 19:50:00|26140.97|26020.97|26204.03|26084.03|26211.23|26091.23|26128.51|26008.51|299
1636660500000|2021-11-11 19:55:00|26204.49|26084.49|26211.59|26091.59|26221.07|26101.07|26199.9|26079.9|293
1636660800000|2021-11-11 20:00:00|26211.57|26091.57|26219|26099|26233.87|26113.87|26200.26|26080.26|295
1636661100000|2021-11-11 20:05:00|26219.02|26099.02|26210.78|26090.78|26229.07|26109.07|26206.78|26086.78|295
1636661400000|2021-11-11 20:10:00|26210.52|26090.52|26200.43|26080.43|26210.95|26090.95|26190.22|26070.22|287
1636661700000|2021-11-11 20:15:00|26200.53|26080.53|26156.58|26036.58|26207.35|26087.35|26156.42|26036.42|288
1636662000000|2021-11-11 20:20:00|26156.12|26036.12|26144.21|26024.21|26157.39|26037.39|26123.43|26003.43|293
1636662300000|2021-11-11 20:25:00|26145.71|26025.71|26127.22|26007.22|26150.01|26030.01|26114.92|25994.92|292
1636662600000|2021-11-11 20:30:00|26127.71|26007.71|26110.87|25990.87|26129.57|26009.57|26106.94|25986.94|288
1636662900000|2021-11-11 20:35:00|26111.77|25991.77|26087.99|25967.99|26112.15|25992.15|26087.99|25967.99|279
1636663200000|2021-11-11 20:40:00|26087.87|25967.87|26093.4|25973.4|26096.39|25976.39|26075.35|25955.35|287
1636663500000|2021-11-11 20:45:00|26093.61|25973.61|26142.05|26022.05|26147.18|26027.18|26093.61|25973.61|293
1636663800000|2021-11-11 20:50:00|26142.07|26022.07|26129.05|26009.05|26164.77|26044.77|26129.05|26009.05|293
1636664100000|2021-11-11 20:55:00|26129.64|26009.64|26050.09|25930.09|26129.86|26009.86|26043.77|25923.77|296
1636664400000|2021-11-11 21:00:00|26049.71|25929.71|26064.13|25944.13|26065.02|25945.02|26036.3|25916.3|294
1636664700000|2021-11-11 21:05:00|26064.42|25944.42|26091.75|25971.75|26091.75|25971.75|26058.79|25938.79|286
1636665000000|2021-11-11 21:10:00|26092.13|25972.13|26074.39|25954.39|26099.8|25979.8|26072.89|25952.89|286
1636665300000|2021-11-11 21:15:00|26073.14|25953.14|26104.1|25984.1|26105.78|25985.78|26073|25953|291
1636665600000|2021-11-11 21:20:00|26103.97|25983.97|26162.95|26042.95|26164.46|26044.46|26103.97|25983.97|284
1636665900000|2021-11-11 21:25:00|26163.98|26043.98|26150.98|26030.98|26176.92|26056.92|26149.34|26029.34|291
1636666200000|2021-11-11 21:30:00|26151|26031|26150.77|26030.77|26154.16|26034.16|26127.46|26007.46|299
1636666500000|2021-11-11 21:35:00|26150.54|26030.54|26126.92|26006.92|26160.15|26040.15|26124.59|26004.59|292
1636666800000|2021-11-11 21:40:00|26126.77|26006.77|26136.53|26016.53|26142.09|26022.09|26118.65|25998.65|285
1636667100000|2021-11-11 21:45:00|26136.65|26016.65|26171.65|26051.65|26173.07|26053.07|26135.99|26015.99|285
1636667400000|2021-11-11 21:50:00|26171.47|26051.47|26180.13|26060.13|26187.54|26067.54|26169.65|26049.65|288
1636667700000|2021-11-11 21:55:00|26179|26059|26183.6|26063.6|26187.82|26067.82|26167.81|26047.81|296
1636668000000|2021-11-11 22:00:00|26183.63|26063.63|26130.52|26010.52|26184.04|26064.04|26129.87|26009.87|294
1636668300000|2021-11-11 22:05:00|26130.29|26010.29|26131.02|26011.02|26158.08|26038.08|26113.19|25993.19|294
1636668600000|2021-11-11 22:10:00|26130.98|26010.98|26141.87|26021.87|26146.21|26026.21|26128.7|26008.7|284
1636668900000|2021-11-11 22:15:00|26142.03|26022.03|26204.94|26084.94|26207.08|26087.08|26137.01|26017.01|296
1636669200000|2021-11-11 22:20:00|26204.59|26084.59|26207.4|26087.4|26210.47|26090.47|26199.17|26079.17|287
1636669500000|2021-11-11 22:25:00|26207.31|26087.31|26196.06|26076.06|26231.46|26111.46|26193.73|26073.73|297
1636669800000|2021-11-11 22:30:00|26196.31|26076.31|26200.24|26080.24|26200.63|26080.63|26188.84|26068.84|285
1636670100000|2021-11-11 22:35:00|26200.48|26080.48|26215.59|26095.59|26226.9|26106.9|26200.15|26080.15|286
1636670400000|2021-11-11 22:40:00|26215.44|26095.44|26211|26091|26218.67|26098.67|26208.56|26088.56|291
1636670700000|2021-11-11 22:45:00|26210.54|26090.54|26219.04|26099.04|26219.04|26099.04|26205.55|26085.55|291
1636671000000|2021-11-11 22:50:00|26218.83|26098.83|26233.9|26113.9|26234.45|26114.45|26202.59|26082.59|284
1636671300000|2021-11-11 22:55:00|26233.81|26113.81|26221.7|26101.7|26236.74|26116.74|26217.76|26097.76|295
1636671600000|2021-11-11 23:00:00|26221.64|26101.64|26207.52|26087.52|26221.64|26101.64|26192.49|26072.49|295
1636671900000|2021-11-11 23:05:00|26207.88|26087.88|26204.35|26084.35|26211|26091|26199.27|26079.27|293
1636672200000|2021-11-11 23:10:00|26205.12|26085.12|26172.63|26052.63|26207.4|26087.4|26168.05|26048.05|288
1636672500000|2021-11-11 23:15:00|26171.11|26051.11|26165.84|26045.84|26173.81|26053.81|26155.22|26035.22|280
1636672800000|2021-11-11 23:20:00|26165.94|26045.94|26166.6|26046.6|26178.75|26058.75|26163.64|26043.64|285
1636673100000|2021-11-11 23:25:00|26166.22|26046.22|26151.77|26031.77|26169.56|26049.56|26147.55|26027.55|291
1636673400000|2021-11-11 23:30:00|26153.48|26033.48|26071.39|25951.39|26153.86|26033.86|26071.07|25951.07|294
1636673700000|2021-11-11 23:35:00|26070.71|25950.71|26047.21|25927.21|26076.09|25956.09|26047.18|25927.18|295
1636674000000|2021-11-11 23:40:00|26047.13|25927.13|26024.34|25904.34|26047.32|25927.32|26020.36|25900.36|285
1636674300000|2021-11-11 23:45:00|26024.42|25904.42|26060|25940|26068.19|25948.19|26023.86|25903.86|289
1636674600000|2021-11-11 23:50:00|26059.84|25939.84|26029.54|25909.54|26060.02|25940.02|26027.05|25907.05|286
1636674900000|2021-11-11 23:55:00|26028.82|25908.82|26017.78|25897.78|26051.36|25931.36|26017.78|25897.78|289
1636675200000|2021-11-12 00:00:00|26015.73|25895.73|25989.92|25869.92|26015.73|25895.73|25984.99|25864.99|293
1636675500000|2021-11-12 00:05:00|25990.13|25870.13|26025.45|25905.45|26029.87|25909.87|25950.89|25830.89|296
1636675800000|2021-11-12 00:10:00|26024.82|25904.82|25975.05|25855.05|26039.02|25919.02|25975.05|25855.05|293
1636676100000|2021-11-12 00:15:00|25976.1|25856.1|26017.61|25897.61|26052.53|25932.53|25969.5|25849.5|292
1636676400000|2021-11-12 00:20:00|26017.69|25897.69|26070.22|25950.22|26070.22|25950.22|26015.57|25895.57|289
1636676700000|2021-11-12 00:25:00|26070.8|25950.8|26119.16|25999.16|26119.16|25999.16|26069.2|25949.2|298
1636677000000|2021-11-12 00:30:00|26119.09|25999.09|26121.23|26001.23|26134.17|26014.17|26116.71|25996.71|296
1636677300000|2021-11-12 00:35:00|26121.62|26001.62|26056.43|25936.43|26121.62|26001.62|26052.24|25932.24|292
1636677600000|2021-11-12 00:40:00|26055.32|25935.32|26127.45|26007.45|26127.45|26007.45|26054.11|25934.11|297
1636677900000|2021-11-12 00:45:00|26127.47|26007.47|26099.46|25979.46|26130.36|26010.36|26098.02|25978.02|289
1636678200000|2021-11-12 00:50:00|26099.12|25979.12|26107.35|25987.35|26113.49|25993.49|26097.55|25977.55|286
1636678500000|2021-11-12 00:55:00|26107.2|25987.2|26089.64|25969.64|26114.76|25994.76|26089.64|25969.64|291
1636678800000|2021-11-12 01:00:00|26089.54|25969.54|26047.8|25927.8|26102.13|25982.13|26047.06|25927.06|298
1636679100000|2021-11-12 01:05:00|26047.88|25927.88|26036.25|25916.25|26054.05|25934.05|26035.36|25915.36|293
1636679400000|2021-11-12 01:10:00|26036.87|25916.87|25928.69|25808.69|26036.91|25916.91|25927.04|25807.04|295
1636679700000|2021-11-12 01:15:00|25929|25809|25869.21|25749.21|25946.4|25826.4|25832.85|25712.85|299
1636680000000|2021-11-12 01:20:00|25869.27|25749.27|25875.26|25755.26|25875.26|25755.26|25744.82|25624.82|297
1636680300000|2021-11-12 01:25:00|25873.85|25753.85|25954.83|25834.83|25954.83|25834.83|25861.49|25741.49|296
1636680600000|2021-11-12 01:30:00|25954.24|25834.24|26036.19|25916.19|26040.31|25920.31|25949.46|25829.46|300
1636680900000|2021-11-12 01:35:00|26035.86|25915.86|26086.67|25966.67|26104.54|25984.54|26035.86|25915.86|298
1636681200000|2021-11-12 01:40:00|26086.09|25966.09|26204.97|26084.97|26204.97|26084.97|26077.31|25957.31|300
1636681500000|2021-11-12 01:45:00|26206.11|26086.11|26204.23|26084.23|26267.64|26147.64|26204.23|26084.23|300
1636681800000|2021-11-12 01:50:00|26205.06|26085.06|26221.51|26101.51|26221.95|26101.95|26176.28|26056.28|297
1636682100000|2021-11-12 01:55:00|26221.15|26101.15|26218.54|26098.54|26229.09|26109.09|26208.48|26088.48|291
1636682400000|2021-11-12 02:00:00|26217.81|26097.81|26243.85|26123.85|26244.49|26124.49|26217.81|26097.81|294
1636682700000|2021-11-12 02:05:00|26244.64|26124.64|26274.44|26154.44|26277.02|26157.02|26240.13|26120.13|300
1636683000000|2021-11-12 02:10:00|26274.47|26154.47|26336.3|26216.3|26346.83|26226.83|26271.31|26151.31|294
1636683300000|2021-11-12 02:15:00|26336.71|26216.71|26304.15|26184.15|26350.21|26230.21|26283.93|26163.93|296
1636683600000|2021-11-12 02:20:00|26304.04|26184.04|26305.79|26185.79|26306.04|26186.04|26282.83|26162.83|290
1636683900000|2021-11-12 02:25:00|26305.77|26185.77|26282.83|26162.83|26306.13|26186.13|26278.59|26158.59|290
1636684200000|2021-11-12 02:30:00|26282.8|26162.8|26220.12|26100.12|26285.69|26165.69|26219.09|26099.09|295
1636684500000|2021-11-12 02:35:00|26221.2|26101.2|26191.33|26071.33|26221.2|26101.2|26170.86|26050.86|295
1636684800000|2021-11-12 02:40:00|26191.8|26071.8|26231.74|26111.74|26239.22|26119.22|26191.8|26071.8|298
1636685100000|2021-11-12 02:45:00|26231.53|26111.53|26258.04|26138.04|26258.04|26138.04|26227.6|26107.6|294
1636685400000|2021-11-12 02:50:00|26258.34|26138.34|26241.03|26121.03|26266.41|26146.41|26229.89|26109.89|296
1636685700000|2021-11-12 02:55:00|26240.84|26120.84|26227.35|26107.35|26245.73|26125.73|26225.33|26105.33|294
1636686000000|2021-11-12 03:00:00|26227.48|26107.48|26176.39|26056.39|26239.66|26119.66|26176.39|26056.39|298
1636686300000|2021-11-12 03:05:00|26177.2|26057.2|26140.23|26020.23|26177.2|26057.2|26135.92|26015.92|297
1636686600000|2021-11-12 03:10:00|26139.4|26019.4|26114.57|25994.57|26140.5|26020.5|26111.33|25991.33|293
1636686900000|2021-11-12 03:15:00|26114.24|25994.24|26191.46|26071.46|26193.3|26073.3|26112.8|25992.8|295
1636687200000|2021-11-12 03:20:00|26191.02|26071.02|26169.56|26049.56|26196.39|26076.39|26156.9|26036.9|291
1636687500000|2021-11-12 03:25:00|26170.16|26050.16|26146.73|26026.73|26171.43|26051.43|26146.73|26026.73|285
1636687800000|2021-11-12 03:30:00|26146.96|26026.96|26072.65|25952.65|26147.06|26027.06|26070.71|25950.71|293
1636688100000|2021-11-12 03:35:00|26071.18|25951.18|26088.6|25968.6|26101.62|25981.62|26068.33|25948.33|293
1636688400000|2021-11-12 03:40:00|26089.21|25969.21|26065.76|25945.76|26090.14|25970.14|26054.01|25934.01|288
1636688700000|2021-11-12 03:45:00|26066.53|25946.53|26135.05|26015.05|26135.05|26015.05|26065.67|25945.67|290
1636689000000|2021-11-12 03:50:00|26135.15|26015.15|26159.88|26039.88|26159.88|26039.88|26131.79|26011.79|294
1636689300000|2021-11-12 03:55:00|26159.5|26039.5|26170.93|26050.93|26174.41|26054.41|26150.26|26030.26|292
1636689600000|2021-11-12 04:00:00|26171.05|26051.05|26141.3|26021.3|26176.21|26056.21|26138.81|26018.81|293
1636689900000|2021-11-12 04:05:00|26141.35|26021.35|26139.49|26019.49|26141.74|26021.74|26114.78|25994.78|289
1636690200000|2021-11-12 04:10:00|26139.16|26019.16|26117.25|25997.25|26140.15|26020.15|26111.06|25991.06|290
1636690500000|2021-11-12 04:15:00|26116.56|25996.56|26109.95|25989.95|26116.63|25996.63|26095.33|25975.33|291
1636690800000|2021-11-12 04:20:00|26110.35|25990.35|26150.41|26030.41|26150.89|26030.89|26110.35|25990.35|292
1636691100000|2021-11-12 04:25:00|26150.12|26030.12|26135.42|26015.42|26158.46|26038.46|26130.15|26010.15|292
1636691400000|2021-11-12 04:30:00|26135.39|26015.39|26178.61|26058.61|26178.61|26058.61|26126.83|26006.83|291
1636691700000|2021-11-12 04:35:00|26177.99|26057.99|26182.08|26062.08|26198.6|26078.6|26176.6|26056.6|295
1636692000000|2021-11-12 04:40:00|26182.2|26062.2|26205.18|26085.18|26205.18|26085.18|26174.55|26054.55|291
1636692300000|2021-11-12 04:45:00|26204.67|26084.67|26223.44|26103.44|26224.6|26104.6|26203.57|26083.57|289
1636692600000|2021-11-12 04:50:00|26223.46|26103.46|26212.31|26092.31|26226.47|26106.47|26210.4|26090.4|285
1636692900000|2021-11-12 04:55:00|26211.88|26091.88|26185.76|26065.76|26213.52|26093.52|26184.76|26064.76|291
1636693200000|2021-11-12 05:00:00|26186.18|26066.18|26186.36|26066.36|26192.63|26072.63|26180.68|26060.68|286
1636693500000|2021-11-12 05:05:00|26186.74|26066.74|26173.48|26053.48|26186.74|26066.74|26168.39|26048.39|292
1636693800000|2021-11-12 05:10:00|26172.64|26052.64|26163.21|26043.21|26173.74|26053.74|26162.49|26042.49|285
1636694100000|2021-11-12 05:15:00|26164.26|26044.26|26112|25992|26164.27|26044.27|26111.61|25991.61|288
1636694400000|2021-11-12 05:20:00|26111.94|25991.94|26134.94|26014.94|26137.42|26017.42|26109.85|25989.85|290
1636694700000|2021-11-12 05:25:00|26134.46|26014.46|26109.1|25989.1|26137.7|26017.7|26108.33|25988.33|274
1636695000000|2021-11-12 05:30:00|26109.07|25989.07|26091.64|25971.64|26109.2|25989.2|26091.6|25971.6|266
1636695300000|2021-11-12 05:35:00|26091.49|25971.49|26089.84|25969.84|26100.69|25980.69|26086.94|25966.94|274
1636695600000|2021-11-12 05:40:00|26091.04|25971.04|26076.87|25956.87|26101.75|25981.75|26076.87|25956.87|291
1636695900000|2021-11-12 05:45:00|26076.99|25956.99|26024.62|25904.62|26079.17|25959.17|26018.75|25898.75|296
1636696200000|2021-11-12 05:50:00|26024.57|25904.57|26007.19|25887.19|26037.48|25917.48|26006.13|25886.13|292
1636696500000|2021-11-12 05:55:00|26007.32|25887.32|25979.54|25859.54|26018.71|25898.71|25977.31|25857.31|293
1636696800000|2021-11-12 06:00:00|25978.69|25858.69|26012.41|25892.41|26021.14|25901.14|25974.12|25854.12|289
1636697100000|2021-11-12 06:05:00|26012.49|25892.49|26016.97|25896.97|26018.24|25898.24|25991.65|25871.65|286
1636697400000|2021-11-12 06:10:00|26017.6|25897.6|25971.16|25851.16|26020.08|25900.08|25971.16|25851.16|284
1636697700000|2021-11-12 06:15:00|25970.21|25850.21|26004.74|25884.74|26004.74|25884.74|25960.7|25840.7|291
1636698000000|2021-11-12 06:20:00|26004.35|25884.35|26046.55|25926.55|26051.62|25931.62|25997.29|25877.29|284
1636698300000|2021-11-12 06:25:00|26046.57|25926.57|26047.01|25927.01|26054.22|25934.22|26042.78|25922.78|283
1636698600000|2021-11-12 06:30:00|26046.61|25926.61|26050.63|25930.63|26050.63|25930.63|26026.94|25906.94|287
1636698900000|2021-11-12 06:35:00|26050.51|25930.51|26083.63|25963.63|26084.4|25964.4|26046.79|25926.79|288
1636699200000|2021-11-12 06:40:00|26083.61|25963.61|26067.98|25947.98|26087.28|25967.28|26067.16|25947.16|283
1636699500000|2021-11-12 06:45:00|26068.33|25948.33|26025.62|25905.62|26068.98|25948.98|26025.62|25905.62|287
1636699800000|2021-11-12 06:50:00|26025.99|25905.99|25971.56|25851.56|26043.18|25923.18|25971.56|25851.56|293
1636700100000|2021-11-12 06:55:00|25970.7|25850.7|25905.02|25785.02|25972.31|25852.31|25905|25785|295
1636700400000|2021-11-12 07:00:00|25905.66|25785.66|25929|25809|25947.15|25827.15|25889.9|25769.9|289
1636700700000|2021-11-12 07:05:00|25928.68|25808.68|25821.8|25701.8|25929.11|25809.11|25821.66|25701.66|298
1636701000000|2021-11-12 07:10:00|25822.35|25702.35|25816.21|25696.21|25831.48|25711.48|25799.88|25679.88|296
1636701300000|2021-11-12 07:15:00|25816.39|25696.39|25817.58|25697.58|25860.74|25740.74|25816.39|25696.39|293
1636701600000|2021-11-12 07:20:00|25816.22|25696.22|25896.87|25776.87|25897.33|25777.33|25804.41|25684.41|297
1636701900000|2021-11-12 07:25:00|25895.67|25775.67|25860.17|25740.17|25898.78|25778.78|25858.9|25738.9|284
1636702200000|2021-11-12 07:30:00|25859.98|25739.98|25912.1|25792.1|25920.81|25800.81|25856.96|25736.96|283
1636702500000|2021-11-12 07:35:00|25910.17|25790.17|25810.7|25690.7|25912.05|25792.05|25808.2|25688.2|290
1636702800000|2021-11-12 07:40:00|25810.58|25690.58|25798.92|25678.92|25814.83|25694.83|25786.8|25666.8|288
1636703100000|2021-11-12 07:45:00|25799.78|25679.78|25785.05|25665.05|25815.05|25695.05|25785.05|25665.05|290
1636703400000|2021-11-12 07:50:00|25783.11|25663.11|25759.73|25639.73|25783.11|25663.11|25736.76|25616.76|291
1636703700000|2021-11-12 07:55:00|25760.58|25640.58|25809.42|25689.42|25809.65|25689.65|25760.58|25640.58|291
1636704000000|2021-11-12 08:00:00|25811.76|25691.76|25768.11|25648.11|25825.1|25705.1|25748.18|25628.18|294
1636704300000|2021-11-12 08:05:00|25768.39|25648.39|25860.14|25740.14|25876.51|25756.51|25768.39|25648.39|287
1636704600000|2021-11-12 08:10:00|25859.76|25739.76|25916.07|25796.07|25916.07|25796.07|25850.34|25730.34|285
1636704900000|2021-11-12 08:15:00|25916.31|25796.31|25945.82|25825.82|25956.91|25836.91|25901.67|25781.67|295
1636705200000|2021-11-12 08:20:00|25945.42|25825.42|25904.18|25784.18|25955.17|25835.17|25904.18|25784.18|287
1636705500000|2021-11-12 08:25:00|25904.24|25784.24|25884.39|25764.39|25905.26|25785.26|25873.42|25753.42|285
1636705800000|2021-11-12 08:30:00|25883.81|25763.81|25882.67|25762.67|25910.02|25790.02|25879.72|25759.72|292
1636706100000|2021-11-12 08:35:00|25882.36|25762.36|25983.7|25863.7|25984.31|25864.31|25875.03|25755.03|292
1636706400000|2021-11-12 08:40:00|25983.84|25863.84|25996.22|25876.22|26000.81|25880.81|25977.07|25857.07|294
1636706700000|2021-11-12 08:45:00|25995.98|25875.98|26030.21|25910.21|26030.21|25910.21|25971.68|25851.68|293
1636707000000|2021-11-12 08:50:00|26029.87|25909.87|26018.72|25898.72|26033.02|25913.02|26015.09|25895.09|292
1636707300000|2021-11-12 08:55:00|26018.84|25898.84|26008.03|25888.03|26022.56|25902.56|26000.57|25880.57|289
1636707600000|2021-11-12 09:00:00|26007.58|25887.58|25994.48|25874.48|26007.84|25887.84|25987.36|25867.36|285
1636707900000|2021-11-12 09:05:00|25994.09|25874.09|25986.27|25866.27|25994.47|25874.47|25980.63|25860.63|283
1636708200000|2021-11-12 09:10:00|25986.17|25866.17|25968.42|25848.42|25989.23|25869.23|25968.26|25848.26|281
1636708500000|2021-11-12 09:15:00|25969.09|25849.09|25926.84|25806.84|25971.07|25851.07|25925.83|25805.83|287
1636708800000|2021-11-12 09:20:00|25926.86|25806.86|25829.36|25709.36|25929.67|25809.67|25827.86|25707.86|293
1636709100000|2021-11-12 09:25:00|25829.35|25709.35|25700.61|25580.61|25829.35|25709.35|25698.15|25578.15|294
1636709400000|2021-11-12 09:30:00|25700.75|25580.75|25575.6|25455.6|25702.99|25582.99|25515.13|25395.13|296
1636709700000|2021-11-12 09:35:00|25579.92|25459.92|25592.19|25472.19|25666.36|25546.36|25579.43|25459.43|297
1636710000000|2021-11-12 09:40:00|25594.64|25474.64|25735.29|25615.29|25762.22|25642.22|25588.96|25468.96|297
1636710300000|2021-11-12 09:45:00|25734.54|25614.54|25578.85|25458.85|25738.16|25618.16|25568.94|25448.94|295
1636710600000|2021-11-12 09:50:00|25579.01|25459.01|25505.86|25385.86|25612.1|25492.1|25500.85|25380.85|298
1636710900000|2021-11-12 09:55:00|25504.92|25384.92|25394.9|25274.9|25504.92|25384.92|25369.99|25249.99|299
1636711200000|2021-11-12 10:00:00|25394.11|25274.11|25386.88|25266.88|25442.81|25322.81|25332.23|25212.23|300
1636711500000|2021-11-12 10:05:00|25386.08|25266.08|25317.78|25197.78|25386.08|25266.08|25300.29|25180.29|299
1636711800000|2021-11-12 10:10:00|25317.48|25197.48|25430.74|25310.74|25432.08|25312.08|25317.06|25197.06|298
1636712100000|2021-11-12 10:15:00|25429.67|25309.67|25425.53|25305.53|25429.67|25309.67|25385.5|25265.5|296
1636712400000|2021-11-12 10:20:00|25425.85|25305.85|25510.89|25390.89|25527.9|25407.9|25425.38|25305.38|297
1636712700000|2021-11-12 10:25:00|25511.95|25391.95|25509.09|25389.09|25566.43|25446.43|25509.09|25389.09|300
1636713000000|2021-11-12 10:30:00|25507.12|25387.12|25511.01|25391.01|25529.3|25409.3|25497.72|25377.72|296
1636713300000|2021-11-12 10:35:00|25510.13|25390.13|25436.13|25316.13|25539.83|25419.83|25436.13|25316.13|296
1636713600000|2021-11-12 10:40:00|25435.93|25315.93|25450.61|25330.61|25466.2|25346.2|25418.51|25298.51|294
1636713900000|2021-11-12 10:45:00|25449.7|25329.7|25370.39|25250.39|25464.37|25344.37|25369.28|25249.28|291
1636714200000|2021-11-12 10:50:00|25370.89|25250.89|25406.16|25286.16|25406.16|25286.16|25352.36|25232.36|295
1636714500000|2021-11-12 10:55:00|25407.81|25287.81|25331.62|25211.62|25418.35|25298.35|25307.76|25187.76|297
1636714800000|2021-11-12 11:00:00|25332.31|25212.31|25401.39|25281.39|25404.7|25284.7|25322.92|25202.92|294
1636715100000|2021-11-12 11:05:00|25401.48|25281.48|25309.11|25189.11|25404.05|25284.05|25285.08|25165.08|291
1636715400000|2021-11-12 11:10:00|25309.38|25189.38|25420.57|25300.57|25435.41|25315.41|25305.61|25185.61|295
1636715700000|2021-11-12 11:15:00|25421.7|25301.7|25484.04|25364.04|25484.04|25364.04|25414.52|25294.52|290
1636716000000|2021-11-12 11:20:00|25485.53|25365.53|25429.06|25309.06|25494.91|25374.91|25425.33|25305.33|292
1636716300000|2021-11-12 11:25:00|25428.62|25308.62|25452.27|25332.27|25452.92|25332.92|25374.61|25254.61|291
1636716600000|2021-11-12 11:30:00|25452.87|25332.87|25420.14|25300.14|25487.02|25367.02|25418.82|25298.82|295
1636716900000|2021-11-12 11:35:00|25419.92|25299.92|25486.9|25366.9|25488.08|25368.08|25419.84|25299.84|289
1636717200000|2021-11-12 11:40:00|25487.33|25367.33|25388.06|25268.06|25489.8|25369.8|25388.01|25268.01|298
1636717500000|2021-11-12 11:45:00|25386.94|25266.94|25310.89|25190.89|25386.94|25266.94|25308.87|25188.87|294
1636717800000|2021-11-12 11:50:00|25310.88|25190.88|25267.58|25147.58|25338.01|25218.01|25263.36|25143.36|297
1636718100000|2021-11-12 11:55:00|25266.8|25146.8|25335.19|25215.19|25335.19|25215.19|25245.36|25125.36|297
1636718400000|2021-11-12 12:00:00|25334.63|25214.63|25215.32|25095.32|25335.32|25215.32|25213.67|25093.67|299
1636718700000|2021-11-12 12:05:00|25216.06|25096.06|25464.47|25344.47|25473.7|25353.7|25187.13|25067.13|299
1636719000000|2021-11-12 12:10:00|25463.77|25343.77|25473.6|25353.6|25473.6|25353.6|25429.05|25309.05|294
1636719300000|2021-11-12 12:15:00|25474.27|25354.27|25550.93|25430.93|25559.93|25439.93|25474.27|25354.27|299
1636719600000|2021-11-12 12:20:00|25551.14|25431.14|25490.88|25370.88|25574.79|25454.79|25490.07|25370.07|296
1636719900000|2021-11-12 12:25:00|25490.92|25370.92|25498.95|25378.95|25498.95|25378.95|25471.94|25351.94|297
1636720200000|2021-11-12 12:30:00|25498.65|25378.65|25392.33|25272.33|25501.87|25381.87|25389.18|25269.18|298
1636720500000|2021-11-12 12:35:00|25391.98|25271.98|25408.09|25288.09|25415.14|25295.14|25366.24|25246.24|298
1636720800000|2021-11-12 12:40:00|25408.08|25288.08|25378.64|25258.64|25417.62|25297.62|25372.64|25252.64|295
1636721100000|2021-11-12 12:45:00|25378.65|25258.65|25389.09|25269.09|25391.38|25271.38|25336.85|25216.85|297
1636721400000|2021-11-12 12:50:00|25389.46|25269.46|25451.1|25331.1|25453.08|25333.08|25363.2|25243.2|296
1636721700000|2021-11-12 12:55:00|25451.56|25331.56|25432.23|25312.23|25463.02|25343.02|25429.89|25309.89|292
1636722000000|2021-11-12 13:00:00|25432.4|25312.4|25461.79|25341.79|25461.79|25341.79|25376.94|25256.94|294
1636722300000|2021-11-12 13:05:00|25463.05|25343.05|25340.13|25220.13|25478.49|25358.49|25339.06|25219.06|296
1636722600000|2021-11-12 13:10:00|25340.28|25220.28|25323.77|25203.77|25350.86|25230.86|25314.54|25194.54|297
1636722900000|2021-11-12 13:15:00|25323.53|25203.53|25213.24|25093.24|25323.53|25203.53|25212.66|25092.66|297
1636723200000|2021-11-12 13:20:00|25214.42|25094.42|25256.46|25136.46|25267.56|25147.56|25171.39|25051.39|298
1636723500000|2021-11-12 13:25:00|25259.58|25139.58|25333.47|25213.47|25337.07|25217.07|25259.58|25139.58|295
1636723800000|2021-11-12 13:30:00|25333.78|25213.78|25310.33|25190.33|25362.05|25242.05|25308.43|25188.43|297
1636724100000|2021-11-12 13:35:00|25310|25190|25394.91|25274.91|25395.95|25275.95|25308.06|25188.06|295
1636724400000|2021-11-12 13:40:00|25395.42|25275.42|25454.38|25334.38|25455.6|25335.6|25395.42|25275.42|297
1636724700000|2021-11-12 13:45:00|25453.54|25333.54|25470.39|25350.39|25497.47|25377.47|25453.18|25333.18|295
1636725000000|2021-11-12 13:50:00|25470.16|25350.16|25439.02|25319.02|25470.83|25350.83|25418.4|25298.4|292
1636725300000|2021-11-12 13:55:00|25439.42|25319.42|25506.07|25386.07|25522.75|25402.75|25439.06|25319.06|298
1636725600000|2021-11-12 14:00:00|25505.94|25385.94|25494.15|25374.15|25511.47|25391.47|25460.77|25340.77|291
1636725900000|2021-11-12 14:05:00|25494.76|25374.76|25512.17|25392.17|25540.09|25420.09|25494.11|25374.11|296
1636726200000|2021-11-12 14:10:00|25512.31|25392.31|25513.05|25393.05|25544.27|25424.27|25508.11|25388.11|293
1636726500000|2021-11-12 14:15:00|25513.51|25393.51|25415.53|25295.53|25514.25|25394.25|25410.97|25290.97|295
1636726800000|2021-11-12 14:20:00|25414.89|25294.89|25465.64|25345.64|25471.19|25351.19|25413.29|25293.29|290
1636727100000|2021-11-12 14:25:00|25467.38|25347.38|25384.13|25264.13|25473.23|25353.23|25378.81|25258.81|288
1636727400000|2021-11-12 14:30:00|25384.21|25264.21|25396.06|25276.06|25430.15|25310.15|25368.79|25248.79|297
1636727700000|2021-11-12 14:35:00|25396.41|25276.41|25339.77|25219.77|25398.19|25278.19|25317.84|25197.84|297
1636728000000|2021-11-12 14:40:00|25339.34|25219.34|25403.2|25283.2|25404.83|25284.83|25315.2|25195.2|295
1636728300000|2021-11-12 14:45:00|25399.42|25279.42|25361.15|25241.15|25404.05|25284.05|25338.68|25218.68|294
1636728600000|2021-11-12 14:50:00|25360.78|25240.78|25389.78|25269.78|25395.09|25275.09|25355.01|25235.01|299
1636728900000|2021-11-12 14:55:00|25390.55|25270.55|25336.83|25216.83|25397.19|25277.19|25335.64|25215.64|297
1636729200000|2021-11-12 15:00:00|25336.48|25216.48|25336.67|25216.67|25357.56|25237.56|25314.68|25194.68|300
1636729500000|2021-11-12 15:05:00|25336|25216|25286.79|25166.79|25347.3|25227.3|25267.1|25147.1|297
1636729800000|2021-11-12 15:10:00|25286.18|25166.18|25279.96|25159.96|25295.64|25175.64|25262.36|25142.36|299
1636730100000|2021-11-12 15:15:00|25279.6|25159.6|25179.62|25059.62|25279.6|25159.6|25179.02|25059.02|300
1636730400000|2021-11-12 15:20:00|25179.77|25059.77|25232.79|25112.79|25234.49|25114.49|25127.79|25007.79|300
1636730700000|2021-11-12 15:25:00|25232.78|25112.78|25194|25074|25287.74|25167.74|25182.46|25062.46|297
1636731000000|2021-11-12 15:30:00|25194.63|25074.63|25234.31|25114.31|25243.57|25123.57|25184.13|25064.13|299
1636731300000|2021-11-12 15:35:00|25235.46|25115.46|25185.71|25065.71|25242.74|25122.74|25156.65|25036.65|296
1636731600000|2021-11-12 15:40:00|25186.02|25066.02|25244.04|25124.04|25244.12|25124.12|25185.53|25065.53|291
1636731900000|2021-11-12 15:45:00|25243.88|25123.88|25327.93|25207.93|25327.93|25207.93|25243.71|25123.71|296
1636732200000|2021-11-12 15:50:00|25327.94|25207.94|25268.09|25148.09|25344.43|25224.43|25266.67|25146.67|295
1636732500000|2021-11-12 15:55:00|25267.94|25147.94|25208.28|25088.28|25267.94|25147.94|25201.43|25081.43|294
1636732800000|2021-11-12 16:00:00|25208.95|25088.95|25117.91|24997.91|25208.95|25088.95|25116.31|24996.31|300
1636733100000|2021-11-12 16:05:00|25118.1|24998.1|25192.99|25072.99|25202.19|25082.19|25057.24|24937.24|298
1636733400000|2021-11-12 16:10:00|25191.85|25071.85|25230.74|25110.74|25230.87|25110.87|25191.85|25071.85|293
1636733700000|2021-11-12 16:15:00|25232.12|25112.12|25284.78|25164.78|25310.63|25190.63|25232.12|25112.12|298
1636734000000|2021-11-12 16:20:00|25285.21|25165.21|25219.68|25099.68|25285.21|25165.21|25219.68|25099.68|296
1636734300000|2021-11-12 16:25:00|25217.94|25097.94|25017.03|24897.03|25217.94|25097.94|24999.49|24879.49|300
1636734600000|2021-11-12 16:30:00|25017.07|24897.07|24921.82|24801.82|25036.15|24916.15|24920.36|24800.36|299
1636734900000|2021-11-12 16:35:00|24924.11|24804.11|24940.42|24820.42|25034.62|24914.62|24913.61|24793.61|299
1636735200000|2021-11-12 16:40:00|24940.02|24820.02|24877.33|24757.33|24953.63|24833.63|24858.63|24738.63|299
1636735500000|2021-11-12 16:45:00|24876.45|24756.45|24994.22|24874.22|24998.29|24878.29|24838.02|24718.02|298
1636735800000|2021-11-12 16:50:00|24992.71|24872.71|25069.19|24949.19|25069.24|24949.24|24991.49|24871.49|299
1636736100000|2021-11-12 16:55:00|25069.77|24949.77|25175.75|25055.75|25175.75|25055.75|25041.27|24921.27|299
1636736400000|2021-11-12 17:00:00|25177.4|25057.4|25229.18|25109.18|25241.91|25121.91|25126.92|25006.92|298
1636736700000|2021-11-12 17:05:00|25230.06|25110.06|25240.23|25120.23|25268.03|25148.03|25222.04|25102.04|297
1636737000000|2021-11-12 17:10:00|25240.94|25120.94|25260.12|25140.12|25269.14|25149.14|25240.94|25120.94|295
1636737300000|2021-11-12 17:15:00|25260.07|25140.07|25168.37|25048.37|25286.02|25166.02|25166.34|25046.34|292
1636737600000|2021-11-12 17:20:00|25168.54|25048.54|25211.91|25091.91|25214.86|25094.86|25167.75|25047.75|293
1636737900000|2021-11-12 17:25:00|25212|25092|25299.82|25179.82|25300.64|25180.64|25210.56|25090.56|296
1636738200000|2021-11-12 17:30:00|25299.56|25179.56|25260.28|25140.28|25314.05|25194.05|25259.77|25139.77|293
1636738500000|2021-11-12 17:35:00|25260.72|25140.72|25285.25|25165.25|25294.72|25174.72|25255.38|25135.38|293
1636738800000|2021-11-12 17:40:00|25285.35|25165.35|25316.85|25196.85|25316.85|25196.85|25284.5|25164.5|292
1636739100000|2021-11-12 17:45:00|25319.5|25199.5|25319.81|25199.81|25329.95|25209.95|25293.63|25173.63|290
1636739400000|2021-11-12 17:50:00|25319.97|25199.97|25342.81|25222.81|25343.16|25223.16|25314.98|25194.98|299
1636739700000|2021-11-12 17:55:00|25342.87|25222.87|25419.21|25299.21|25419.21|25299.21|25341.9|25221.9|294
1636740000000|2021-11-12 18:00:00|25421.04|25301.04|25497.42|25377.42|25497.89|25377.89|25415.3|25295.3|296
1636740300000|2021-11-12 18:05:00|25497.19|25377.19|25556.12|25436.12|25570.69|25450.69|25492.02|25372.02|299
1636740600000|2021-11-12 18:10:00|25556.41|25436.41|25522.68|25402.68|25558.8|25438.8|25522.6|25402.6|295
1636740900000|2021-11-12 18:15:00|25523.26|25403.26|25620.86|25500.86|25626.97|25506.97|25523.26|25403.26|299
1636741200000|2021-11-12 18:20:00|25620.14|25500.14|25667.73|25547.73|25672.98|25552.98|25607.8|25487.8|298
1636741500000|2021-11-12 18:25:00|25666.47|25546.47|25620.44|25500.44|25668.29|25548.29|25620.44|25500.44|296
1636741800000|2021-11-12 18:30:00|25619.45|25499.45|25634.37|25514.37|25649.51|25529.51|25607|25487|295
1636742100000|2021-11-12 18:35:00|25634.18|25514.18|25602.24|25482.24|25634.18|25514.18|25579.33|25459.33|293
1636742400000|2021-11-12 18:40:00|25602.26|25482.26|25549.89|25429.89|25603.93|25483.93|25548.9|25428.9|290
1636742700000|2021-11-12 18:45:00|25549.73|25429.73|25563.93|25443.93|25569.48|25449.48|25549.64|25429.64|296
1636743000000|2021-11-12 18:50:00|25563.82|25443.82|25517.16|25397.16|25564.15|25444.15|25509.68|25389.68|289
1636743300000|2021-11-12 18:55:00|25517.18|25397.18|25555.99|25435.99|25555.99|25435.99|25517.18|25397.18|285
1636743600000|2021-11-12 19:00:00|25556.22|25436.22|25532.53|25412.53|25564.36|25444.36|25532.24|25412.24|290
1636743900000|2021-11-12 19:05:00|25531.92|25411.92|25532.31|25412.31|25545.86|25425.86|25514.85|25394.85|297
1636744200000|2021-11-12 19:10:00|25531.66|25411.66|25529.67|25409.67|25544.23|25424.23|25521.52|25401.52|292
1636744500000|2021-11-12 19:15:00|25527.84|25407.84|25500.93|25380.93|25530.32|25410.32|25500.73|25380.73|281
1636744800000|2021-11-12 19:20:00|25500.86|25380.86|25438.08|25318.08|25505.77|25385.77|25419.89|25299.89|296
1636745100000|2021-11-12 19:25:00|25437.97|25317.97|25443.77|25323.77|25473.35|25353.35|25429.83|25309.83|289
1636745400000|2021-11-12 19:30:00|25443.93|25323.93|25506.06|25386.06|25506.06|25386.06|25426.43|25306.43|288
1636745700000|2021-11-12 19:35:00|25506.51|25386.51|25502.67|25382.67|25518.21|25398.21|25486.1|25366.1|288
1636746000000|2021-11-12 19:40:00|25502.62|25382.62|25506.1|25386.1|25515.33|25395.33|25482|25362|285
1636746300000|2021-11-12 19:45:00|25506.27|25386.27|25524.26|25404.26|25527.98|25407.98|25505.55|25385.55|279
1636746600000|2021-11-12 19:50:00|25524.22|25404.22|25519.92|25399.92|25533.2|25413.2|25504.44|25384.44|296
1636746900000|2021-11-12 19:55:00|25519.94|25399.94|25506.85|25386.85|25537.75|25417.75|25497.26|25377.26|294
1636747200000|2021-11-12 20:00:00|25508.56|25388.56|25556.1|25436.1|25559.9|25439.9|25508.11|25388.11|288
1636747500000|2021-11-12 20:05:00|25556.61|25436.61|25583.63|25463.63|25614.7|25494.7|25553.2|25433.2|292
1636747800000|2021-11-12 20:10:00|25582.62|25462.62|25688.91|25568.91|25695.08|25575.08|25581.97|25461.97|295
1636748100000|2021-11-12 20:15:00|25688.75|25568.75|25655.39|25535.39|25696.17|25576.17|25650.98|25530.98|296
1636748400000|2021-11-12 20:20:00|25655.53|25535.53|25610.84|25490.84|25656.38|25536.38|25608.5|25488.5|283
1636748700000|2021-11-12 20:25:00|25610.81|25490.81|25632.82|25512.82|25632.82|25512.82|25605.8|25485.8|282
1636749000000|2021-11-12 20:30:00|25632.58|25512.58|25672.34|25552.34|25675.3|25555.3|25632.58|25512.58|292
1636749300000|2021-11-12 20:35:00|25672.39|25552.39|25667.66|25547.66|25685.69|25565.69|25662.14|25542.14|290
1636749600000|2021-11-12 20:40:00|25666.93|25546.93|25660.52|25540.52|25669.98|25549.98|25643.9|25523.9|291
1636749900000|2021-11-12 20:45:00|25659.88|25539.88|25619.82|25499.82|25671.43|25551.43|25617.67|25497.67|286
1636750200000|2021-11-12 20:50:00|25619.79|25499.79|25696.9|25576.9|25696.9|25576.9|25616.41|25496.41|289
1636750500000|2021-11-12 20:55:00|25697.29|25577.29|25691.21|25571.21|25700.11|25580.11|25666.56|25546.56|295
1636750800000|2021-11-12 21:00:00|25691.13|25571.13|25696.31|25576.31|25715.99|25595.99|25687.52|25567.52|286
1636751100000|2021-11-12 21:05:00|25696.2|25576.2|25737.27|25617.27|25737.27|25617.27|25692.8|25572.8|296
1636751400000|2021-11-12 21:10:00|25737.45|25617.45|25803.24|25683.24|25804.73|25684.73|25736.52|25616.52|299
1636751700000|2021-11-12 21:15:00|25803.56|25683.56|25806.43|25686.43|25841.07|25721.07|25797.67|25677.67|298
1636752000000|2021-11-12 21:20:00|25806.35|25686.35|25745.6|25625.6|25806.38|25686.38|25745.6|25625.6|278
1636752300000|2021-11-12 21:25:00|25746.32|25626.32|25707.34|25587.34|25749.83|25629.83|25696|25576|287
1636752600000|2021-11-12 21:30:00|25707.28|25587.28|25707.58|25587.58|25709.87|25589.87|25689.54|25569.54|290
1636752900000|2021-11-12 21:35:00|25707.2|25587.2|25746.06|25626.06|25746.08|25626.08|25704.92|25584.92|284
1636753200000|2021-11-12 21:40:00|25747.16|25627.16|25746.64|25626.64|25757.6|25637.6|25735.69|25615.69|290
1636753500000|2021-11-12 21:45:00|25746.95|25626.95|25689.55|25569.55|25758.19|25638.19|25687.54|25567.54|282
1636753800000|2021-11-12 21:50:00|25689.51|25569.51|25641.03|25521.03|25690.61|25570.61|25633.51|25513.51|295
1636754100000|2021-11-12 21:55:00|25637.79|25517.79|25629.75|25509.75|25637.79|25517.79|25621.63|25501.63|228
1636790400000|2021-11-13 08:00:00|25641.56|25521.56|25641.56|25521.56|25641.56|25521.56|25641.56|25521.56|1
1636797300000|2021-11-13 09:55:00|25396.93|25276.93|25410.26|25290.26|25415.9|25295.9|25396.93|25276.93|86
1636797600000|2021-11-13 10:00:00|25408.13|25288.13|25403.02|25283.02|25433.63|25313.63|25381.25|25261.25|285
1636797900000|2021-11-13 10:05:00|25404.77|25284.77|25446.87|25326.87|25456.13|25336.13|25404.11|25284.11|285
1636798200000|2021-11-13 10:10:00|25447.16|25327.16|25464.9|25344.9|25465.28|25345.28|25445.87|25325.87|280
1636798500000|2021-11-13 10:15:00|25465.12|25345.12|25476.69|25356.69|25491.44|25371.44|25465.12|25345.12|269
1636798800000|2021-11-13 10:20:00|25476.54|25356.54|25443.85|25323.85|25480.75|25360.75|25436.63|25316.63|277
1636799100000|2021-11-13 10:25:00|25443.56|25323.56|25403.5|25283.5|25443.65|25323.65|25403.5|25283.5|277
1636799400000|2021-11-13 10:30:00|25403.53|25283.53|25441.14|25321.14|25444.01|25324.01|25399.12|25279.12|288
1636799700000|2021-11-13 10:35:00|25439.84|25319.84|25442.97|25322.97|25447.27|25327.27|25433.3|25313.3|271
1636800000000|2021-11-13 10:40:00|25443.11|25323.11|25472.05|25352.05|25472.24|25352.24|25442.09|25322.09|263
1636800300000|2021-11-13 10:45:00|25471.62|25351.62|25499.36|25379.36|25499.36|25379.36|25470.84|25350.84|283
1636800600000|2021-11-13 10:50:00|25498.03|25378.03|25489.29|25369.29|25501.64|25381.64|25489.25|25369.25|275
1636800900000|2021-11-13 10:55:00|25488.58|25368.58|25524.33|25404.33|25525.41|25405.41|25487.82|25367.82|283
1636801200000|2021-11-13 11:00:00|25523.95|25403.95|25509.59|25389.59|25523.95|25403.95|25500.8|25380.8|272
1636801500000|2021-11-13 11:05:00|25510.07|25390.07|25482.98|25362.98|25512.26|25392.26|25481.35|25361.35|278
1636801800000|2021-11-13 11:10:00|25483.35|25363.35|25510.88|25390.88|25510.88|25390.88|25482.19|25362.19|274
1636802100000|2021-11-13 11:15:00|25513.77|25393.77|25515.59|25395.59|25528.8|25408.8|25513.1|25393.1|288
1636802400000|2021-11-13 11:20:00|25515.55|25395.55|25527.43|25407.43|25528.4|25408.4|25515.55|25395.55|264
1636802700000|2021-11-13 11:25:00|25527.5|25407.5|25533.4|25413.4|25546.79|25426.79|25526.74|25406.74|281
1636803000000|2021-11-13 11:30:00|25533.83|25413.83|25539.54|25419.54|25544.57|25424.57|25533.43|25413.43|280
1636803300000|2021-11-13 11:35:00|25539.58|25419.58|25474.67|25354.67|25539.74|25419.74|25474.49|25354.49|288
1636803600000|2021-11-13 11:40:00|25474.61|25354.61|25492.05|25372.05|25492.87|25372.87|25463.38|25343.38|279
1636803900000|2021-11-13 11:45:00|25492.53|25372.53|25504.38|25384.38|25507.3|25387.3|25483.13|25363.13|286
1636804200000|2021-11-13 11:50:00|25504.25|25384.25|25472.94|25352.94|25506.38|25386.38|25472.44|25352.44|277
1636804500000|2021-11-13 11:55:00|25473.07|25353.07|25500.13|25380.13|25506.15|25386.15|25471.2|25351.2|280
1636804800000|2021-11-13 12:00:00|25500.38|25380.38|25497.1|25377.1|25500.59|25380.59|25472.44|25352.44|276
1636805100000|2021-11-13 12:05:00|25497.92|25377.92|25572.31|25452.31|25576.5|25456.5|25495.6|25375.6|287
1636805400000|2021-11-13 12:10:00|25570.56|25450.56|25519.97|25399.97|25570.8|25450.8|25519.89|25399.89|292
1636805700000|2021-11-13 12:15:00|25519.81|25399.81|25500.5|25380.5|25521.44|25401.44|25496.65|25376.65|283
1636806000000|2021-11-13 12:20:00|25501.67|25381.67|25481.45|25361.45|25502.25|25382.25|25476.15|25356.15|283
1636806300000|2021-11-13 12:25:00|25481.18|25361.18|25486.96|25366.96|25488.26|25368.26|25477.04|25357.04|279
1636806600000|2021-11-13 12:30:00|25486.99|25366.99|25424.41|25304.41|25488.14|25368.14|25424.28|25304.28|278
1636806900000|2021-11-13 12:35:00|25424.14|25304.14|25408.49|25288.49|25437.31|25317.31|25407.07|25287.07|289
1636807200000|2021-11-13 12:40:00|25407.54|25287.54|25409.21|25289.21|25416.58|25296.58|25401.19|25281.19|292
1636807500000|2021-11-13 12:45:00|25409.29|25289.29|25393.28|25273.28|25411.82|25291.82|25379.5|25259.5|292
1636807800000|2021-11-13 12:50:00|25394.47|25274.47|25404.78|25284.78|25463.86|25343.86|25394.47|25274.47|295
1636808100000|2021-11-13 12:55:00|25404.86|25284.86|25408.01|25288.01|25413.24|25293.24|25390.06|25270.06|288
1636808400000|2021-11-13 13:00:00|25408.16|25288.16|25441.98|25321.98|25444.71|25324.71|25399.86|25279.86|283
1636808700000|2021-11-13 13:05:00|25442.14|25322.14|25467.21|25347.21|25469.8|25349.8|25437.72|25317.72|278
1636809000000|2021-11-13 13:10:00|25467.08|25347.08|25501.09|25381.09|25501.09|25381.09|25464.27|25344.27|279
1636809300000|2021-11-13 13:15:00|25501.82|25381.82|25478.36|25358.36|25523.38|25403.38|25472.2|25352.2|283
1636809600000|2021-11-13 13:20:00|25478.04|25358.04|25474.32|25354.32|25478.82|25358.82|25460.74|25340.74|283
1636809900000|2021-11-13 13:25:00|25474.57|25354.57|25464.45|25344.45|25474.57|25354.57|25457.08|25337.08|280
1636810200000|2021-11-13 13:30:00|25464.32|25344.32|25414.12|25294.12|25464.32|25344.32|25409.4|25289.4|284
1636810500000|2021-11-13 13:35:00|25415.27|25295.27|25426.84|25306.84|25434.72|25314.72|25408.53|25288.53|284
1636810800000|2021-11-13 13:40:00|25427.51|25307.51|25424.15|25304.15|25428.39|25308.39|25420.44|25300.44|279
1636811100000|2021-11-13 13:45:00|25423.46|25303.46|25417.02|25297.02|25427.1|25307.1|25414.18|25294.18|278
1636811400000|2021-11-13 13:50:00|25417.77|25297.77|25422.21|25302.21|25422.84|25302.84|25406.52|25286.52|283
1636811700000|2021-11-13 13:55:00|25421.56|25301.56|25462.18|25342.18|25462.18|25342.18|25419.32|25299.32|269
1636812000000|2021-11-13 14:00:00|25461.5|25341.5|25624.39|25504.39|25624.39|25504.39|25461.36|25341.36|297
1636812300000|2021-11-13 14:05:00|25628.47|25508.47|25670.77|25550.77|25719.54|25599.54|25628.47|25508.47|299
1636812600000|2021-11-13 14:10:00|25665.23|25545.23|25738.41|25618.41|25742.23|25622.23|25637.51|25517.51|296
1636812900000|2021-11-13 14:15:00|25735.84|25615.84|25726.73|25606.73|25747.25|25627.25|25709.13|25589.13|299
1636813200000|2021-11-13 14:20:00|25727.38|25607.38|25754.14|25634.14|25754.14|25634.14|25692.13|25572.13|299
1636813500000|2021-11-13 14:25:00|25754.19|25634.19|25840.63|25720.63|25851.46|25731.46|25753.42|25633.42|297
1636813800000|2021-11-13 14:30:00|25840.91|25720.91|25849.19|25729.19|25864.82|25744.82|25818.03|25698.03|298
1636814100000|2021-11-13 14:35:00|25848.29|25728.29|25886.06|25766.06|25887.54|25767.54|25847.75|25727.75|295
1636814400000|2021-11-13 14:40:00|25886.54|25766.54|25930.53|25810.53|25974.08|25854.08|25885.39|25765.39|297
1636814700000|2021-11-13 14:45:00|25929.83|25809.83|25832.66|25712.66|25929.83|25809.83|25832.66|25712.66|294
1636815000000|2021-11-13 14:50:00|25832.65|25712.65|25840.61|25720.61|25878.53|25758.53|25819.58|25699.58|298
1636815300000|2021-11-13 14:55:00|25840.52|25720.52|25915.96|25795.96|25921.08|25801.08|25840.15|25720.15|294
1636815600000|2021-11-13 15:00:00|25915.91|25795.91|25928.6|25808.6|25942.24|25822.24|25906.4|25786.4|295
1636815900000|2021-11-13 15:05:00|25928.21|25808.21|25920.61|25800.61|25934.77|25814.77|25888.18|25768.18|292
1636816200000|2021-11-13 15:10:00|25920.55|25800.55|25914.64|25794.64|25941.27|25821.27|25913.89|25793.89|293
1636816500000|2021-11-13 15:15:00|25914.46|25794.46|25916.7|25796.7|25918.8|25798.8|25905.22|25785.22|284
1636816800000|2021-11-13 15:20:00|25916.5|25796.5|25869.37|25749.37|25919.06|25799.06|25861.53|25741.53|286
1636817100000|2021-11-13 15:25:00|25868.92|25748.92|25906.45|25786.45|25910.88|25790.88|25853.93|25733.93|286
1636817400000|2021-11-13 15:30:00|25906.84|25786.84|25944.03|25824.03|25947.03|25827.03|25906.84|25786.84|292
1636817700000|2021-11-13 15:35:00|25944.25|25824.25|25982.16|25862.16|25982.57|25862.57|25944.25|25824.25|292
1636818000000|2021-11-13 15:40:00|25982.75|25862.75|25969.42|25849.42|25987.77|25867.77|25963.26|25843.26|297
1636818300000|2021-11-13 15:45:00|25969.32|25849.32|25935.14|25815.14|25971.32|25851.32|25914.42|25794.42|296
1636818600000|2021-11-13 15:50:00|25934.96|25814.96|25937.79|25817.79|25939.65|25819.65|25922.63|25802.63|291
1636818900000|2021-11-13 15:55:00|25937.36|25817.36|25947.84|25827.84|25955.08|25835.08|25933.62|25813.62|284
1636819200000|2021-11-13 16:00:00|25947.93|25827.93|26016.69|25896.69|26027.06|25907.06|25947.93|25827.93|296
1636819500000|2021-11-13 16:05:00|26017.61|25897.61|26005.58|25885.58|26019.49|25899.49|25968.69|25848.69|294
1636819800000|2021-11-13 16:10:00|26006.66|25886.66|26011.72|25891.72|26019.6|25899.6|26003.23|25883.23|293
1636820100000|2021-11-13 16:15:00|26011.74|25891.74|25981.26|25861.26|26012.17|25892.17|25978.8|25858.8|293
1636820400000|2021-11-13 16:20:00|25981.12|25861.12|25975.5|25855.5|25989.54|25869.54|25968.81|25848.81|296
1636820700000|2021-11-13 16:25:00|25975.91|25855.91|25971.5|25851.5|25982.63|25862.63|25961.91|25841.91|294
1636821000000|2021-11-13 16:30:00|25971.31|25851.31|25979.22|25859.22|26003.22|25883.22|25970.66|25850.66|291
1636821300000|2021-11-13 16:35:00|25979.38|25859.38|26018.62|25898.62|26021.47|25901.47|25978.76|25858.76|295
1636821600000|2021-11-13 16:40:00|26018.26|25898.26|26023.21|25903.21|26029.65|25909.65|26005.5|25885.5|292
1636821900000|2021-11-13 16:45:00|26023.17|25903.17|26022.78|25902.78|26041.5|25921.5|26021.39|25901.39|291
1636822200000|2021-11-13 16:50:00|26022.94|25902.94|26023.79|25903.79|26029.94|25909.94|26014.34|25894.34|285
1636822500000|2021-11-13 16:55:00|26021.6|25901.6|25979.86|25859.86|26021.6|25901.6|25979.2|25859.2|294
1636822800000|2021-11-13 17:00:00|25980.14|25860.14|26012.21|25892.21|26012.21|25892.21|25978.45|25858.45|294
1636823100000|2021-11-13 17:05:00|26012.08|25892.08|25973.54|25853.54|26016.43|25896.43|25972.12|25852.12|288
1636823400000|2021-11-13 17:10:00|25974.05|25854.05|25971.48|25851.48|25976.09|25856.09|25964.58|25844.58|293
1636823700000|2021-11-13 17:15:00|25971.01|25851.01|25944.58|25824.58|25973.4|25853.4|25944.42|25824.42|286
1636824000000|2021-11-13 17:20:00|25944.73|25824.73|25949.5|25829.5|25950.2|25830.2|25932.23|25812.23|284
1636824300000|2021-11-13 17:25:00|25949.65|25829.65|25987.26|25867.26|25992.73|25872.73|25949.3|25829.3|292
1636824600000|2021-11-13 17:30:00|25987.06|25867.06|26015.83|25895.83|26017.29|25897.29|25987.06|25867.06|280
1636824900000|2021-11-13 17:35:00|26015.55|25895.55|26040.4|25920.4|26042.79|25922.79|26014.37|25894.37|289
1636825200000|2021-11-13 17:40:00|26040.55|25920.55|26033.98|25913.98|26046.43|25926.43|26033.64|25913.64|284
1636825500000|2021-11-13 17:45:00|26033.99|25913.99|26025.97|25905.97|26038.72|25918.72|26015.16|25895.16|282
1636825800000|2021-11-13 17:50:00|26026.08|25906.08|26028.14|25908.14|26033.04|25913.04|26019.08|25899.08|284
1636826100000|2021-11-13 17:55:00|26028.04|25908.04|26043.39|25923.39|26043.55|25923.55|26022.32|25902.32|278
1636826400000|2021-11-13 18:00:00|26044.05|25924.05|26029.28|25909.28|26052.02|25932.02|26024.06|25904.06|279
1636826700000|2021-11-13 18:05:00|26029.09|25909.09|26015.83|25895.83|26029.46|25909.46|26014.63|25894.63|277
1636827000000|2021-11-13 18:10:00|26016.19|25896.19|26001.02|25881.02|26019.52|25899.52|25998.92|25878.92|273
1636827300000|2021-11-13 18:15:00|26000.95|25880.95|25967.64|25847.64|26001.08|25881.08|25946.69|25826.69|279
1636827600000|2021-11-13 18:20:00|25967.73|25847.73|25935.86|25815.86|25967.76|25847.76|25932.24|25812.24|290
1636827900000|2021-11-13 18:25:00|25936.02|25816.02|25926.23|25806.23|25939.15|25819.15|25914.9|25794.9|290
1636828200000|2021-11-13 18:30:00|25926.59|25806.59|25898.44|25778.44|25949.82|25829.82|25896.6|25776.6|289
1636828500000|2021-11-13 18:35:00|25898.11|25778.11|25769.56|25649.56|25904.88|25784.88|25769.56|25649.56|296
1636828800000|2021-11-13 18:40:00|25769.58|25649.58|25831.04|25711.04|25834.26|25714.26|25769.28|25649.28|298
1636829100000|2021-11-13 18:45:00|25831.26|25711.26|25793.04|25673.04|25846.61|25726.61|25787.26|25667.26|294
1636829400000|2021-11-13 18:50:00|25792.86|25672.86|25840.88|25720.88|25847.65|25727.65|25790.71|25670.71|287
1636829700000|2021-11-13 18:55:00|25840.35|25720.35|25837.85|25717.85|25868.12|25748.12|25833.18|25713.18|292
1636830000000|2021-11-13 19:00:00|25837.23|25717.23|25831.12|25711.12|25840.97|25720.97|25810.12|25690.12|293
1636830300000|2021-11-13 19:05:00|25830.03|25710.03|25735.21|25615.21|25830.03|25710.03|25726.53|25606.53|293
1636830600000|2021-11-13 19:10:00|25733.85|25613.85|25747.79|25627.79|25757.07|25637.07|25715.07|25595.07|288
1636830900000|2021-11-13 19:15:00|25747.76|25627.76|25743.37|25623.37|25768.56|25648.56|25740.94|25620.94|286
1636831200000|2021-11-13 19:20:00|25743.39|25623.39|25755.09|25635.09|25766.7|25646.7|25737.61|25617.61|285
1636831500000|2021-11-13 19:25:00|25755.03|25635.03|25781.27|25661.27|25781.35|25661.35|25752.89|25632.89|285
1636831800000|2021-11-13 19:30:00|25781.33|25661.33|25800.12|25680.12|25800.75|25680.75|25776.57|25656.57|282
1636832100000|2021-11-13 19:35:00|25800.1|25680.1|25822.39|25702.39|25823.38|25703.38|25795.51|25675.51|279
1636832400000|2021-11-13 19:40:00|25822.37|25702.37|25803.5|25683.5|25824.83|25704.83|25788.85|25668.85|284
1636832700000|2021-11-13 19:45:00|25804.11|25684.11|25808.6|25688.6|25811.21|25691.21|25801.71|25681.71|271
1636833000000|2021-11-13 19:50:00|25808.34|25688.34|25764.74|25644.74|25808.34|25688.34|25761.59|25641.59|288
1636833300000|2021-11-13 19:55:00|25763.53|25643.53|25779.63|25659.63|25781.9|25661.9|25763.53|25643.53|265
1636833600000|2021-11-13 20:00:00|25779.4|25659.4|25784.5|25664.5|25791.64|25671.64|25776.76|25656.76|274
1636833900000|2021-11-13 20:05:00|25784.77|25664.77|25812.82|25692.82|25812.82|25692.82|25783.63|25663.63|268
1636834200000|2021-11-13 20:10:00|25812.06|25692.06|25816.7|25696.7|25822.12|25702.12|25811.7|25691.7|261
1636834500000|2021-11-13 20:15:00|25816.94|25696.94|25832.98|25712.98|25832.98|25712.98|25808.9|25688.9|274
1636834800000|2021-11-13 20:20:00|25833.07|25713.07|25816.6|25696.6|25835.41|25715.41|25815.41|25695.41|271
1636835100000|2021-11-13 20:25:00|25816.93|25696.93|25809.09|25689.09|25818.04|25698.04|25807.3|25687.3|258
1636835400000|2021-11-13 20:30:00|25809.42|25689.42|25831.2|25711.2|25834.93|25714.93|25803.93|25683.93|290
1636835700000|2021-11-13 20:35:00|25831.25|25711.25|25852.95|25732.95|25852.95|25732.95|25831.03|25711.03|283
1636836000000|2021-11-13 20:40:00|25852.34|25732.34|25835.28|25715.28|25855.32|25735.32|25833.48|25713.48|286
1636836300000|2021-11-13 20:45:00|25836.42|25716.42|25911.98|25791.98|25914|25794|25832.93|25712.93|288
1636836600000|2021-11-13 20:50:00|25912.62|25792.62|25906.03|25786.03|25919.22|25799.22|25903.82|25783.82|281
1636836900000|2021-11-13 20:55:00|25905.65|25785.65|25941.59|25821.59|25946.49|25826.49|25905.65|25785.65|289
1636837200000|2021-11-13 21:00:00|25941.25|25821.25|25913.54|25793.54|25942.42|25822.42|25913.54|25793.54|287
1636837500000|2021-11-13 21:05:00|25913.27|25793.27|25879.44|25759.44|25913.27|25793.27|25879.44|25759.44|281
1636837800000|2021-11-13 21:10:00|25879.95|25759.95|25874.53|25754.53|25888.85|25768.85|25872.54|25752.54|288
1636838100000|2021-11-13 21:15:00|25874.55|25754.55|25882.58|25762.58|25898.69|25778.69|25872.37|25752.37|280
1636838400000|2021-11-13 21:20:00|25882.33|25762.33|25878.2|25758.2|25882.4|25762.4|25873.12|25753.12|286
1636838700000|2021-11-13 21:25:00|25878.61|25758.61|25890.24|25770.24|25894.71|25774.71|25876.11|25756.11|277
1636839000000|2021-11-13 21:30:00|25890.62|25770.62|25855.59|25735.59|25892.01|25772.01|25853.62|25733.62|283
1636839300000|2021-11-13 21:35:00|25855.38|25735.38|25855.96|25735.96|25856.26|25736.26|25839.22|25719.22|290
1636839600000|2021-11-13 21:40:00|25856.66|25736.66|25848.06|25728.06|25859.77|25739.77|25846.1|25726.1|291
1636839900000|2021-11-13 21:45:00|25848.28|25728.28|25828.25|25708.25|25851.38|25731.38|25811.37|25691.37|281
1636840200000|2021-11-13 21:50:00|25828.26|25708.26|25852.26|25732.26|25854.63|25734.63|25827.83|25707.83|283
1636840500000|2021-11-13 21:55:00|25854.59|25734.59|25880.95|25760.95|25880.95|25760.95|25854.36|25734.36|278
1636840800000|2021-11-13 22:00:00|25881.21|25761.21|25876.71|25756.71|25894.94|25774.94|25875.58|25755.58|287
1636841100000|2021-11-13 22:05:00|25876.45|25756.45|25891.51|25771.51|25892.36|25772.36|25870.3|25750.3|280
1636841400000|2021-11-13 22:10:00|25891.46|25771.46|25917.53|25797.53|25917.73|25797.73|25887.64|25767.64|284
1636841700000|2021-11-13 22:15:00|25917.81|25797.81|25875.03|25755.03|25919.93|25799.93|25875.03|25755.03|281
1636842000000|2021-11-13 22:20:00|25875.19|25755.19|25866.53|25746.53|25876.18|25756.18|25842.44|25722.44|283
1636842300000|2021-11-13 22:25:00|25867.55|25747.55|25905.04|25785.04|25905.04|25785.04|25867.55|25747.55|277
1636842600000|2021-11-13 22:30:00|25904.95|25784.95|25907.51|25787.51|25909.81|25789.81|25903.24|25783.24|275
1636842900000|2021-11-13 22:35:00|25907.71|25787.71|25910.32|25790.32|25912.14|25792.14|25907.14|25787.14|252
1636843200000|2021-11-13 22:40:00|25910.08|25790.08|25921.15|25801.15|25921.69|25801.69|25908.73|25788.73|266
1636843500000|2021-11-13 22:45:00|25921.24|25801.24|25906.36|25786.36|25932.49|25812.49|25905.61|25785.61|262
1636843800000|2021-11-13 22:50:00|25906.22|25786.22|25873.69|25753.69|25906.59|25786.59|25865.98|25745.98|268
1636844100000|2021-11-13 22:55:00|25873.17|25753.17|25863.23|25743.23|25881.14|25761.14|25859.24|25739.24|279
1636844400000|2021-11-13 23:00:00|25863.19|25743.19|25886.05|25766.05|25886.05|25766.05|25861.39|25741.39|267
1636844700000|2021-11-13 23:05:00|25886.12|25766.12|25905.77|25785.77|25908.01|25788.01|25883.47|25763.47|263
1636845000000|2021-11-13 23:10:00|25905.71|25785.71|25902.93|25782.93|25911.66|25791.66|25896.52|25776.52|272
1636845300000|2021-11-13 23:15:00|25902.75|25782.75|25907.85|25787.85|25909.24|25789.24|25900.49|25780.49|267
1636845600000|2021-11-13 23:20:00|25907.66|25787.66|25902.45|25782.45|25917.29|25797.29|25902.35|25782.35|278
1636845900000|2021-11-13 23:25:00|25901.52|25781.52|25879.92|25759.92|25903.32|25783.32|25878.25|25758.25|253
1636846200000|2021-11-13 23:30:00|25879.73|25759.73|25864.32|25744.32|25882.45|25762.45|25854.44|25734.44|286
1636846500000|2021-11-13 23:35:00|25864.55|25744.55|25861.64|25741.64|25864.55|25744.55|25850.58|25730.58|279
1636846800000|2021-11-13 23:40:00|25861.73|25741.73|25868.65|25748.65|25870.23|25750.23|25860.36|25740.36|278
1636847100000|2021-11-13 23:45:00|25868.43|25748.43|25922.42|25802.42|25943.78|25823.78|25868.23|25748.23|285
1636847400000|2021-11-13 23:50:00|25922.68|25802.68|25912.68|25792.68|25928.21|25808.21|25909.38|25789.38|287
1636847700000|2021-11-13 23:55:00|25912.64|25792.64|25885.63|25765.63|25912.64|25792.64|25885.63|25765.63|286
1636848000000|2021-11-14 00:00:00|25885.42|25765.42|25889.77|25769.77|25897.22|25777.22|25878.25|25758.25|295
1636848300000|2021-11-14 00:05:00|25889.95|25769.95|25910.25|25790.25|25910.25|25790.25|25889.41|25769.41|290
1636848600000|2021-11-14 00:10:00|25909.23|25789.23|25948.04|25828.04|25951.62|25831.62|25907.77|25787.77|295
1636848900000|2021-11-14 00:15:00|25947.74|25827.74|26030.29|25910.29|26042.12|25922.12|25947.41|25827.41|295
1636849200000|2021-11-14 00:20:00|26030.55|25910.55|26104.64|25984.64|26116.18|25996.18|26029.74|25909.74|293
1636849500000|2021-11-14 00:25:00|26104.39|25984.39|26141.63|26021.63|26163.47|26043.47|26103.67|25983.67|295
1636849800000|2021-11-14 00:30:00|26141.43|26021.43|26101.77|25981.77|26145.82|26025.82|26101.43|25981.43|287
1636850100000|2021-11-14 00:35:00|26101.7|25981.7|26077.69|25957.69|26103.78|25983.78|26072.35|25952.35|287
1636850400000|2021-11-14 00:40:00|26077.78|25957.78|26095.75|25975.75|26108.02|25988.02|26077.42|25957.42|286
1636850700000|2021-11-14 00:45:00|26096.28|25976.28|26100.66|25980.66|26114.72|25994.72|26084.49|25964.49|294
1636851000000|2021-11-14 00:50:00|26101.44|25981.44|26066.87|25946.87|26104.55|25984.55|26066.87|25946.87|283
1636851300000|2021-11-14 00:55:00|26067.61|25947.61|26041.69|25921.69|26072.4|25952.4|26035.91|25915.91|288
1636851600000|2021-11-14 01:00:00|26041.67|25921.67|26060.8|25940.8|26075.08|25955.08|26041.58|25921.58|290
1636851900000|2021-11-14 01:05:00|26061.06|25941.06|26064.97|25944.97|26068.19|25948.19|26055.82|25935.82|273
1636852200000|2021-11-14 01:10:00|26065.05|25945.05|26013.83|25893.83|26069.61|25949.61|26012.45|25892.45|289
1636852500000|2021-11-14 01:15:00|26013.56|25893.56|26036.22|25916.22|26036.7|25916.7|26010.99|25890.99|293
1636852800000|2021-11-14 01:20:00|26036.43|25916.43|26037.75|25917.75|26045.82|25925.82|26034.59|25914.59|283
1636853100000|2021-11-14 01:25:00|26037.64|25917.64|25973.77|25853.77|26037.95|25917.95|25973.77|25853.77|287
1636853400000|2021-11-14 01:30:00|25973.51|25853.51|25939.6|25819.6|25974.11|25854.11|25938.57|25818.57|287
1636853700000|2021-11-14 01:35:00|25938.77|25818.77|25905.44|25785.44|25939.17|25819.17|25893.87|25773.87|297
1636854000000|2021-11-14 01:40:00|25905.42|25785.42|25923.06|25803.06|25926.27|25806.27|25903.41|25783.41|285
1636854300000|2021-11-14 01:45:00|25923.03|25803.03|25960.24|25840.24|25960.24|25840.24|25921.53|25801.53|293
1636854600000|2021-11-14 01:50:00|25960.65|25840.65|25975.17|25855.17|25975.17|25855.17|25954.58|25834.58|274
1636854900000|2021-11-14 01:55:00|25975.47|25855.47|25967|25847|25976.18|25856.18|25959.55|25839.55|282
1636855200000|2021-11-14 02:00:00|25967.03|25847.03|25992.47|25872.47|25995.54|25875.54|25966.89|25846.89|276
1636855500000|2021-11-14 02:05:00|25992.46|25872.46|26006.43|25886.43|26009.87|25889.87|25991.2|25871.2|284
1636855800000|2021-11-14 02:10:00|26007.07|25887.07|26005.03|25885.03|26016.84|25896.84|26005.03|25885.03|272
1636856100000|2021-11-14 02:15:00|26005.47|25885.47|25986.78|25866.78|26009.28|25889.28|25986.78|25866.78|280
1636856400000|2021-11-14 02:20:00|25986.46|25866.46|25950.69|25830.69|25986.49|25866.49|25950.69|25830.69|275
1636856700000|2021-11-14 02:25:00|25951.1|25831.1|25957.56|25837.56|25958.4|25838.4|25940.24|25820.24|278
1636857000000|2021-11-14 02:30:00|25957.68|25837.68|25949.99|25829.99|25981.31|25861.31|25946.09|25826.09|282
1636857300000|2021-11-14 02:35:00|25949.69|25829.69|25896.34|25776.34|25950.1|25830.1|25887.27|25767.27|294
1636857600000|2021-11-14 02:40:00|25894.66|25774.66|25912.48|25792.48|25925.17|25805.17|25893.8|25773.8|280
1636857900000|2021-11-14 02:45:00|25912.36|25792.36|25898.89|25778.89|25929.59|25809.59|25898.17|25778.17|261
1636858200000|2021-11-14 02:50:00|25898.28|25778.28|25891.72|25771.72|25903.61|25783.61|25889.66|25769.66|277
1636858500000|2021-11-14 02:55:00|25892.03|25772.03|25880.84|25760.84|25892.72|25772.72|25877|25757|284
1636858800000|2021-11-14 03:00:00|25880.32|25760.32|25905.86|25785.86|25906.04|25786.04|25878.4|25758.4|284
1636859100000|2021-11-14 03:05:00|25905.88|25785.88|25931.68|25811.68|25931.68|25811.68|25905.88|25785.88|285
1636859400000|2021-11-14 03:10:00|25931.93|25811.93|25871.91|25751.91|25936.32|25816.32|25871.91|25751.91|285
1636859700000|2021-11-14 03:15:00|25872.86|25752.86|25878.77|25758.77|25928.97|25808.97|25859.47|25739.47|295
1636860000000|2021-11-14 03:20:00|25877.51|25757.51|25852.36|25732.36|25882.74|25762.74|25846.84|25726.84|292
1636860300000|2021-11-14 03:25:00|25851.72|25731.72|25849.37|25729.37|25851.72|25731.72|25833.38|25713.38|285
1636860600000|2021-11-14 03:30:00|25849.59|25729.59|25870.23|25750.23|25874.25|25754.25|25841.33|25721.33|287
1636860900000|2021-11-14 03:35:00|25870.37|25750.37|25884.62|25764.62|25884.8|25764.8|25870.37|25750.37|286
1636861200000|2021-11-14 03:40:00|25884.87|25764.87|25853.74|25733.74|25885.72|25765.72|25853.1|25733.1|273
1636861500000|2021-11-14 03:45:00|25853.8|25733.8|25861.39|25741.39|25861.77|25741.77|25848.59|25728.59|275
1636861800000|2021-11-14 03:50:00|25861.23|25741.23|25837.9|25717.9|25862.94|25742.94|25837.23|25717.23|276
1636862100000|2021-11-14 03:55:00|25837.89|25717.89|25831.53|25711.53|25838.19|25718.19|25815.61|25695.61|274
1636862400000|2021-11-14 04:00:00|25831.62|25711.62|25877.65|25757.65|25880.27|25760.27|25825.26|25705.26|275
1636862700000|2021-11-14 04:05:00|25877.45|25757.45|25879.77|25759.77|25882.04|25762.04|25858.04|25738.04|286
1636863000000|2021-11-14 04:10:00|25879.64|25759.64|25865.15|25745.15|25879.64|25759.64|25863.84|25743.84|276
1636863300000|2021-11-14 04:15:00|25865.62|25745.62|25880.36|25760.36|25884|25764|25860.62|25740.62|287
1636863600000|2021-11-14 04:20:00|25879.49|25759.49|25865.59|25745.59|25879.59|25759.59|25859.49|25739.49|269
1636863900000|2021-11-14 04:25:00|25865.35|25745.35|25872.14|25752.14|25883.92|25763.92|25864.63|25744.63|278
1636864200000|2021-11-14 04:30:00|25871.85|25751.85|25863.23|25743.23|25878.04|25758.04|25853.88|25733.88|273
1636864500000|2021-11-14 04:35:00|25863.04|25743.04|25845.34|25725.34|25864.57|25744.57|25844.88|25724.88|267
1636864800000|2021-11-14 04:40:00|25845.72|25725.72|25894.68|25774.68|25912.57|25792.57|25845.44|25725.44|289
1636865100000|2021-11-14 04:45:00|25894.65|25774.65|25860.76|25740.76|25894.65|25774.65|25851.29|25731.29|289
1636865400000|2021-11-14 04:50:00|25861.32|25741.32|25828.39|25708.39|25862.55|25742.55|25826.1|25706.1|276
1636865700000|2021-11-14 04:55:00|25828.33|25708.33|25832.1|25712.1|25833.24|25713.24|25816.51|25696.51|281
1636866000000|2021-11-14 05:00:00|25831.9|25711.9|25824.36|25704.36|25831.9|25711.9|25816.99|25696.99|280
1636866300000|2021-11-14 05:05:00|25824.38|25704.38|25863.6|25743.6|25864.8|25744.8|25819.03|25699.03|291
1636866600000|2021-11-14 05:10:00|25863.62|25743.62|25879.65|25759.65|25880.4|25760.4|25857.66|25737.66|281
1636866900000|2021-11-14 05:15:00|25879.84|25759.84|25882.92|25762.92|25896.28|25776.28|25879.66|25759.66|284
1636867200000|2021-11-14 05:20:00|25883.2|25763.2|25821|25701|25884.82|25764.82|25788.5|25668.5|292
1636867500000|2021-11-14 05:25:00|25821.79|25701.79|25822.78|25702.78|25828.97|25708.97|25812.94|25692.94|284
1636867800000|2021-11-14 05:30:00|25823.04|25703.04|25849.75|25729.75|25851.34|25731.34|25821.33|25701.33|282
1636868100000|2021-11-14 05:35:00|25849.86|25729.86|25859.69|25739.69|25860.25|25740.25|25849.83|25729.83|281
1636868400000|2021-11-14 05:40:00|25859.4|25739.4|25849.96|25729.96|25860.81|25740.81|25848.36|25728.36|274
1636868700000|2021-11-14 05:45:00|25850.4|25730.4|25839.64|25719.64|25850.88|25730.88|25826.6|25706.6|278
1636869000000|2021-11-14 05:50:00|25840.1|25720.1|25877.26|25757.26|25877.82|25757.82|25836.02|25716.02|285
1636869300000|2021-11-14 05:55:00|25877.58|25757.58|25883.56|25763.56|25883.56|25763.56|25862.31|25742.31|291
1636869600000|2021-11-14 06:00:00|25883.09|25763.09|25903.82|25783.82|25904.18|25784.18|25879.02|25759.02|291
1636869900000|2021-11-14 06:05:00|25904.27|25784.27|25905.32|25785.32|25907.56|25787.56|25882.18|25762.18|294
1636870200000|2021-11-14 06:10:00|25905.55|25785.55|25920.26|25800.26|25949.37|25829.37|25898.05|25778.05|296
1636870500000|2021-11-14 06:15:00|25919.89|25799.89|25910.02|25790.02|25919.89|25799.89|25868.61|25748.61|283
1636870800000|2021-11-14 06:20:00|25909.52|25789.52|25907.64|25787.64|25947.75|25827.75|25904.3|25784.3|291
1636871100000|2021-11-14 06:25:00|25907.39|25787.39|25912.49|25792.49|25913.32|25793.32|25901.78|25781.78|278
1636871400000|2021-11-14 06:30:00|25912.29|25792.29|25902.01|25782.01|25920.99|25800.99|25901|25781|286
1636871700000|2021-11-14 06:35:00|25901.95|25781.95|25865.52|25745.52|25903.15|25783.15|25854.1|25734.1|291
1636872000000|2021-11-14 06:40:00|25864.97|25744.97|25852.43|25732.43|25865.05|25745.05|25846.6|25726.6|270
1636872300000|2021-11-14 06:45:00|25852.42|25732.42|25878.25|25758.25|25889.25|25769.25|25849.6|25729.6|275
1636872600000|2021-11-14 06:50:00|25878.26|25758.26|25880.78|25760.78|25883.02|25763.02|25873.49|25753.49|281
1636872900000|2021-11-14 06:55:00|25880.46|25760.46|25870.4|25750.4|25880.46|25760.46|25864.91|25744.91|267
1636873200000|2021-11-14 07:00:00|25870.27|25750.27|25890.58|25770.58|25892.73|25772.73|25858.46|25738.46|272
1636873500000|2021-11-14 07:05:00|25891.15|25771.15|25859.98|25739.98|25894.65|25774.65|25859.56|25739.56|283
1636873800000|2021-11-14 07:10:00|25859.31|25739.31|25853.87|25733.87|25863.85|25743.85|25842.97|25722.97|268
1636874100000|2021-11-14 07:15:00|25853.78|25733.78|25858.87|25738.87|25858.87|25738.87|25848.49|25728.49|251
1636874400000|2021-11-14 07:20:00|25858.92|25738.92|25856.19|25736.19|25866.06|25746.06|25851.18|25731.18|269
1636874700000|2021-11-14 07:25:00|25856.1|25736.1|25846.25|25726.25|25858.27|25738.27|25840.97|25720.97|278
1636875000000|2021-11-14 07:30:00|25846.49|25726.49|25806.4|25686.4|25846.55|25726.55|25806.4|25686.4|283
1636875300000|2021-11-14 07:35:00|25806|25686|25721.93|25601.93|25812.52|25692.52|25721.41|25601.41|294
1636875600000|2021-11-14 07:40:00|25722.62|25602.62|25741.91|25621.91|25754.24|25634.24|25710.43|25590.43|290
1636875900000|2021-11-14 07:45:00|25742.09|25622.09|25751.2|25631.2|25776.66|25656.66|25730.75|25610.75|287
1636876200000|2021-11-14 07:50:00|25750.67|25630.67|25720.9|25600.9|25750.67|25630.67|25710.04|25590.04|282
1636876500000|2021-11-14 07:55:00|25721.26|25601.26|25754.59|25634.59|25762.21|25642.21|25719.6|25599.6|270
1636876800000|2021-11-14 08:00:00|25752.93|25632.93|25718.92|25598.92|25753.2|25633.2|25714.77|25594.77|274
1636877100000|2021-11-14 08:05:00|25718.84|25598.84|25694.46|25574.46|25720.96|25600.96|25694.27|25574.27|283
1636877400000|2021-11-14 08:10:00|25694.47|25574.47|25724.51|25604.51|25761.95|25641.95|25694.18|25574.18|290
1636877700000|2021-11-14 08:15:00|25724.29|25604.29|25609.73|25489.73|25724.29|25604.29|25597.2|25477.2|292
1636878000000|2021-11-14 08:20:00|25610.2|25490.2|25575.61|25455.61|25621.47|25501.47|25575.01|25455.01|295
1636878300000|2021-11-14 08:25:00|25575.93|25455.93|25571.73|25451.73|25590.19|25470.19|25571.19|25451.19|293
1636878600000|2021-11-14 08:30:00|25569.59|25449.59|25607.13|25487.13|25611.96|25491.96|25539.44|25419.44|292
1636878900000|2021-11-14 08:35:00|25607.12|25487.12|25643.18|25523.18|25653.9|25533.9|25604.2|25484.2|289
1636879200000|2021-11-14 08:40:00|25643.29|25523.29|25658.35|25538.35|25661.1|25541.1|25640.24|25520.24|286
1636879500000|2021-11-14 08:45:00|25659.22|25539.22|25674.95|25554.95|25682.05|25562.05|25651.63|25531.63|283
1636879800000|2021-11-14 08:50:00|25674.6|25554.6|25646.01|25526.01|25679|25559|25643.83|25523.83|272
1636880100000|2021-11-14 08:55:00|25643.34|25523.34|25632.51|25512.51|25643.34|25523.34|25616.68|25496.68|285
1636880400000|2021-11-14 09:00:00|25632.37|25512.37|25579.63|25459.63|25633.41|25513.41|25572.23|25452.23|286
1636880700000|2021-11-14 09:05:00|25579.71|25459.71|25565.05|25445.05|25590.49|25470.49|25560.98|25440.98|287
1636881000000|2021-11-14 09:10:00|25565.19|25445.19|25604.05|25484.05|25605.07|25485.07|25562.31|25442.31|279
1636881300000|2021-11-14 09:15:00|25604.08|25484.08|25671.1|25551.1|25671.1|25551.1|25604.08|25484.08|291
1636881600000|2021-11-14 09:20:00|25671.67|25551.67|25673.61|25553.61|25675.01|25555.01|25640.33|25520.33|275
1636881900000|2021-11-14 09:25:00|25673.59|25553.59|25713.08|25593.08|25714.61|25594.61|25654.85|25534.85|282
1636882200000|2021-11-14 09:30:00|25713.05|25593.05|25691.13|25571.13|25718.82|25598.82|25686.14|25566.14|288
1636882500000|2021-11-14 09:35:00|25691.15|25571.15|25688.66|25568.66|25692.95|25572.95|25672.42|25552.42|269
1636882800000|2021-11-14 09:40:00|25688.93|25568.93|25702.13|25582.13|25716.27|25596.27|25685.76|25565.76|276
1636883100000|2021-11-14 09:45:00|25701.39|25581.39|25682.9|25562.9|25701.39|25581.39|25679.2|25559.2|256
1636883400000|2021-11-14 09:50:00|25682.78|25562.78|25654.33|25534.33|25682.84|25562.84|25654.09|25534.09|243
1636883700000|2021-11-14 09:55:00|25654.16|25534.16|25657.38|25537.38|25669.11|25549.11|25648.78|25528.78|261
1636884000000|2021-11-14 10:00:00|25656.75|25536.75|25630.52|25510.52|25656.75|25536.75|25629.27|25509.27|276
1636884300000|2021-11-14 10:05:00|25630.37|25510.37|25698.74|25578.74|25698.74|25578.74|25629.02|25509.02|265
1636884600000|2021-11-14 10:10:00|25698.9|25578.9|25702.04|25582.04|25702.8|25582.8|25683.56|25563.56|270
1636884900000|2021-11-14 10:15:00|25701.76|25581.76|25717.26|25597.26|25720.46|25600.46|25696.45|25576.45|268
1636885200000|2021-11-14 10:20:00|25717.24|25597.24|25739.74|25619.74|25742.44|25622.44|25717.04|25597.04|263
1636885500000|2021-11-14 10:25:00|25739.53|25619.53|25769.33|25649.33|25769.58|25649.58|25739.29|25619.29|257
1636885800000|2021-11-14 10:30:00|25768.82|25648.82|25746.8|25626.8|25777.33|25657.33|25746.8|25626.8|273
1636886100000|2021-11-14 10:35:00|25746.51|25626.51|25730.75|25610.75|25746.53|25626.53|25725.6|25605.6|267
1636886400000|2021-11-14 10:40:00|25730.68|25610.68|25745.4|25625.4|25757.31|25637.31|25727.46|25607.46|284
1636886700000|2021-11-14 10:45:00|25745.3|25625.3|25789.62|25669.62|25789.84|25669.84|25739|25619|277
1636887000000|2021-11-14 10:50:00|25789.69|25669.69|25761.55|25641.55|25791.3|25671.3|25761.52|25641.52|268
1636887300000|2021-11-14 10:55:00|25761.1|25641.1|25753.15|25633.15|25762.43|25642.43|25750.62|25630.62|276
1636887600000|2021-11-14 11:00:00|25749.84|25629.84|25711.4|25591.4|25752.6|25632.6|25710.79|25590.79|272
1636887900000|2021-11-14 11:05:00|25711.59|25591.59|25695.53|25575.53|25714.23|25594.23|25689.59|25569.59|264
1636888200000|2021-11-14 11:10:00|25695.74|25575.74|25716.11|25596.11|25716.11|25596.11|25676.92|25556.92|279
1636888500000|2021-11-14 11:15:00|25716.55|25596.55|25743.94|25623.94|25756.13|25636.13|25716.18|25596.18|279
1636888800000|2021-11-14 11:20:00|25743.92|25623.92|25776.61|25656.61|25782.12|25662.12|25743.13|25623.13|284
1636889100000|2021-11-14 11:25:00|25775.84|25655.84|25774.77|25654.77|25783.22|25663.22|25767.62|25647.62|269
1636889400000|2021-11-14 11:30:00|25774.85|25654.85|25758.78|25638.78|25776.49|25656.49|25756.9|25636.9|272
1636889700000|2021-11-14 11:35:00|25759.44|25639.44|25746.02|25626.02|25759.51|25639.51|25740.55|25620.55|266
1636890000000|2021-11-14 11:40:00|25745.81|25625.81|25759.6|25639.6|25759.6|25639.6|25742.52|25622.52|253
1636890300000|2021-11-14 11:45:00|25761.02|25641.02|25749.25|25629.25|25762.19|25642.19|25746.85|25626.85|257
1636890600000|2021-11-14 11:50:00|25749.54|25629.54|25762.72|25642.72|25762.97|25642.97|25749.21|25629.21|252
1636890900000|2021-11-14 11:55:00|25762.75|25642.75|25794.3|25674.3|25795.61|25675.61|25761.14|25641.14|271
1636891200000|2021-11-14 12:00:00|25794.08|25674.08|25755.02|25635.02|25806.85|25686.85|25752.5|25632.5|277
1636891500000|2021-11-14 12:05:00|25752.28|25632.28|25762.02|25642.02|25763.08|25643.08|25715.66|25595.66|289
1636891800000|2021-11-14 12:10:00|25763.44|25643.44|25728.66|25608.66|25790.87|25670.87|25723.84|25603.84|283
1636892100000|2021-11-14 12:15:00|25728.87|25608.87|25720.52|25600.52|25729.71|25609.71|25688.19|25568.19|274
1636892400000|2021-11-14 12:20:00|25721.37|25601.37|25735.08|25615.08|25741.85|25621.85|25717.37|25597.37|274
1636892700000|2021-11-14 12:25:00|25734.97|25614.97|25741.98|25621.98|25742.1|25622.1|25724.22|25604.22|271
1636893000000|2021-11-14 12:30:00|25742.13|25622.13|25757.85|25637.85|25763.21|25643.21|25734.5|25614.5|275
1636893300000|2021-11-14 12:35:00|25757.82|25637.82|25781.06|25661.06|25782.18|25662.18|25757.39|25637.39|279
1636893600000|2021-11-14 12:40:00|25780.93|25660.93|25837.3|25717.3|25837.3|25717.3|25780.63|25660.63|288
1636893900000|2021-11-14 12:45:00|25837.78|25717.78|25849.56|25729.56|25874.95|25754.95|25837.78|25717.78|282
1636894200000|2021-11-14 12:50:00|25848.97|25728.97|25819.42|25699.42|25851.55|25731.55|25818.25|25698.25|275
1636894500000|2021-11-14 12:55:00|25819.08|25699.08|25823.8|25703.8|25826.33|25706.33|25815.89|25695.89|281
1636894800000|2021-11-14 13:00:00|25823.78|25703.78|25835.37|25715.37|25846.97|25726.97|25822.16|25702.16|288
1636895100000|2021-11-14 13:05:00|25835.44|25715.44|25798.41|25678.41|25836.74|25716.74|25797.83|25677.83|285
1636895400000|2021-11-14 13:10:00|25798.5|25678.5|25788.06|25668.06|25798.72|25678.72|25784.12|25664.12|281
1636895700000|2021-11-14 13:15:00|25787.99|25667.99|25800.94|25680.94|25807.8|25687.8|25783.1|25663.1|276
1636896000000|2021-11-14 13:20:00|25800.83|25680.83|25833.92|25713.92|25834.34|25714.34|25799.87|25679.87|278
1636896300000|2021-11-14 13:25:00|25833.7|25713.7|25893.06|25773.06|25895|25775|25820.3|25700.3|289
1636896600000|2021-11-14 13:30:00|25892.94|25772.94|25875.58|25755.58|25901.67|25781.67|25861.71|25741.71|294
1636896900000|2021-11-14 13:35:00|25875.6|25755.6|25889.36|25769.36|25891.25|25771.25|25860.25|25740.25|294
1636897200000|2021-11-14 13:40:00|25889.06|25769.06|25900.42|25780.42|25920.08|25800.08|25883.8|25763.8|289
1636897500000|2021-11-14 13:45:00|25900.37|25780.37|25899.37|25779.37|25911.56|25791.56|25895.06|25775.06|279
1636897800000|2021-11-14 13:50:00|25898.78|25778.78|25922.23|25802.23|25922.75|25802.75|25892.52|25772.52|280
1636898100000|2021-11-14 13:55:00|25923.05|25803.05|25918.25|25798.25|25948.57|25828.57|25918.15|25798.15|285
1636898400000|2021-11-14 14:00:00|25919.12|25799.12|25853.49|25733.49|25919.12|25799.12|25851.7|25731.7|294
1636898700000|2021-11-14 14:05:00|25853.48|25733.48|25815.53|25695.53|25853.48|25733.48|25813.97|25693.97|288
1636899000000|2021-11-14 14:10:00|25815.22|25695.22|25842.36|25722.36|25843.79|25723.79|25808.8|25688.8|283
1636899300000|2021-11-14 14:15:00|25842.25|25722.25|25877.76|25757.76|25884.98|25764.98|25839.72|25719.72|285
1636899600000|2021-11-14 14:20:00|25877.77|25757.77|25835.55|25715.55|25879.5|25759.5|25834.63|25714.63|283
1636899900000|2021-11-14 14:25:00|25835.23|25715.23|25775.36|25655.36|25837.09|25717.09|25771.07|25651.07|294
1636900200000|2021-11-14 14:30:00|25775.4|25655.4|25742.91|25622.91|25784.4|25664.4|25731.92|25611.92|294
1636900500000|2021-11-14 14:35:00|25743.57|25623.57|25728.9|25608.9|25794.74|25674.74|25727.1|25607.1|294
1636900800000|2021-11-14 14:40:00|25730.5|25610.5|25721.03|25601.03|25745.27|25625.27|25720.05|25600.05|285
1636901100000|2021-11-14 14:45:00|25721.32|25601.32|25745.01|25625.01|25752.49|25632.49|25720.17|25600.17|289
1636901400000|2021-11-14 14:50:00|25745.19|25625.19|25730.04|25610.04|25759.19|25639.19|25727.25|25607.25|288
1636901700000|2021-11-14 14:55:00|25730.03|25610.03|25757.77|25637.77|25759.15|25639.15|25725.02|25605.02|291
1636902000000|2021-11-14 15:00:00|25757.94|25637.94|25718.88|25598.88|25758.41|25638.41|25718.88|25598.88|287
1636902300000|2021-11-14 15:05:00|25718.8|25598.8|25705.77|25585.77|25722.41|25602.41|25705.77|25585.77|291
1636902600000|2021-11-14 15:10:00|25705.7|25585.7|25656.34|25536.34|25705.7|25585.7|25656.34|25536.34|284
1636902900000|2021-11-14 15:15:00|25655.65|25535.65|25678.96|25558.96|25678.96|25558.96|25653.81|25533.81|288
1636903200000|2021-11-14 15:20:00|25679.43|25559.43|25716.77|25596.77|25721.44|25601.44|25679.43|25559.43|280
1636903500000|2021-11-14 15:25:00|25716.51|25596.51|25703.14|25583.14|25726.07|25606.07|25698.41|25578.41|286
1636903800000|2021-11-14 15:30:00|25703.15|25583.15|25703.96|25583.96|25712.43|25592.43|25699.09|25579.09|284
1636904100000|2021-11-14 15:35:00|25704.29|25584.29|25699.74|25579.74|25721.92|25601.92|25699.34|25579.34|287
1636904400000|2021-11-14 15:40:00|25699.85|25579.85|25693.44|25573.44|25700.9|25580.9|25678.4|25558.4|278
1636904700000|2021-11-14 15:45:00|25693.45|25573.45|25725.26|25605.26|25728.26|25608.26|25689.65|25569.65|278
1636905000000|2021-11-14 15:50:00|25725.32|25605.32|25702.55|25582.55|25728.33|25608.33|25702.45|25582.45|273
1636905300000|2021-11-14 15:55:00|25702.54|25582.54|25680.82|25560.82|25704.21|25584.21|25669.25|25549.25|293
1636905600000|2021-11-14 16:00:00|25680.86|25560.86|25712.34|25592.34|25724.8|25604.8|25641.9|25521.9|298
1636905900000|2021-11-14 16:05:00|25712.27|25592.27|25637.64|25517.64|25713.56|25593.56|25632.76|25512.76|291
1636906200000|2021-11-14 16:10:00|25637.45|25517.45|25632.11|25512.11|25663.9|25543.9|25572.96|25452.96|292
1636906500000|2021-11-14 16:15:00|25631.56|25511.56|25632.35|25512.35|25668.88|25548.88|25615.49|25495.49|298
1636906800000|2021-11-14 16:20:00|25632.54|25512.54|25653.01|25533.01|25663.14|25543.14|25632.54|25512.54|284
1636907100000|2021-11-14 16:25:00|25652.58|25532.58|25658.44|25538.44|25665.72|25545.72|25636.58|25516.58|291
1636907400000|2021-11-14 16:30:00|25658.42|25538.42|25660.75|25540.75|25677.46|25557.46|25645.93|25525.93|290
1636907700000|2021-11-14 16:35:00|25660.82|25540.82|25577|25457|25662.97|25542.97|25577|25457|292
1636908000000|2021-11-14 16:40:00|25575.64|25455.64|25488.8|25368.8|25575.64|25455.64|25484.61|25364.61|296
1636908300000|2021-11-14 16:45:00|25488.54|25368.54|25458.49|25338.49|25511.49|25391.49|25458.49|25338.49|295
1636908600000|2021-11-14 16:50:00|25458.13|25338.13|25454.55|25334.55|25459.89|25339.89|25426.63|25306.63|290
1636908900000|2021-11-14 16:55:00|25454.02|25334.02|25422.83|25302.83|25458.64|25338.64|25411.85|25291.85|292
1636909200000|2021-11-14 17:00:00|25423.52|25303.52|25441.6|25321.6|25470.4|25350.4|25423.52|25303.52|294
1636909500000|2021-11-14 17:05:00|25441.57|25321.57|25432.64|25312.64|25461.04|25341.04|25425.76|25305.76|288
1636909800000|2021-11-14 17:10:00|25433.22|25313.22|25447.57|25327.57|25448.2|25328.2|25425.39|25305.39|296
1636910100000|2021-11-14 17:15:00|25450.49|25330.49|25462.45|25342.45|25475.23|25355.23|25448.93|25328.93|288
1636910400000|2021-11-14 17:20:00|25462.5|25342.5|25436.3|25316.3|25464.02|25344.02|25416.8|25296.8|287
1636910700000|2021-11-14 17:25:00|25435.41|25315.41|25457.09|25337.09|25475.1|25355.1|25435.41|25315.41|291
1636911000000|2021-11-14 17:30:00|25456.5|25336.5|25420.7|25300.7|25456.5|25336.5|25420.37|25300.37|288
1636911300000|2021-11-14 17:35:00|25421.36|25301.36|25383.28|25263.28|25422.93|25302.93|25382.77|25262.77|289
1636911600000|2021-11-14 17:40:00|25383.7|25263.7|25442.56|25322.56|25442.56|25322.56|25377.24|25257.24|292
1636911900000|2021-11-14 17:45:00|25442.82|25322.82|25503.99|25383.99|25503.99|25383.99|25442.49|25322.49|292
1636912200000|2021-11-14 17:50:00|25504.03|25384.03|25596.81|25476.81|25596.81|25476.81|25501.8|25381.8|295
1636912500000|2021-11-14 17:55:00|25596.35|25476.35|25637.8|25517.8|25662.91|25542.91|25596.35|25476.35|300
1636912800000|2021-11-14 18:00:00|25638.07|25518.07|25694.52|25574.52|25694.52|25574.52|25631.47|25511.47|297
1636913100000|2021-11-14 18:05:00|25696.72|25576.72|25701.45|25581.45|25713.9|25593.9|25688.84|25568.84|296
1636913400000|2021-11-14 18:10:00|25701.66|25581.66|25625.09|25505.09|25701.66|25581.66|25625.09|25505.09|294
1636913700000|2021-11-14 18:15:00|25624.01|25504.01|25565.91|25445.91|25624.01|25504.01|25561.47|25441.47|285
1636914000000|2021-11-14 18:20:00|25566.04|25446.04|25540.16|25420.16|25568.47|25448.47|25495.92|25375.92|296
1636914300000|2021-11-14 18:25:00|25540.32|25420.32|25543.67|25423.67|25584.82|25464.82|25540.21|25420.21|291
1636914600000|2021-11-14 18:30:00|25544.08|25424.08|25535.82|25415.82|25544.08|25424.08|25525.11|25405.11|277
1636914900000|2021-11-14 18:35:00|25536.66|25416.66|25571.27|25451.27|25572.37|25452.37|25533.2|25413.2|275
1636915200000|2021-11-14 18:40:00|25571.28|25451.28|25551.75|25431.75|25572.79|25452.79|25549.21|25429.21|277
1636915500000|2021-11-14 18:45:00|25551.77|25431.77|25533.86|25413.86|25559.34|25439.34|25533.7|25413.7|289
1636915800000|2021-11-14 18:50:00|25533.65|25413.65|25551.32|25431.32|25551.69|25431.69|25526.56|25406.56|281
1636916100000|2021-11-14 18:55:00|25551.71|25431.71|25572.55|25452.55|25578.14|25458.14|25551.7|25431.7|288
1636916400000|2021-11-14 19:00:00|25572.27|25452.27|25558.32|25438.32|25582.96|25462.96|25557.87|25437.87|293
1636916700000|2021-11-14 19:05:00|25558|25438|25513.31|25393.31|25558.32|25438.32|25513.31|25393.31|283
1636917000000|2021-11-14 19:10:00|25512.85|25392.85|25492.29|25372.29|25512.85|25392.85|25490.44|25370.44|291
1636917300000|2021-11-14 19:15:00|25490.48|25370.48|25521.17|25401.17|25521.17|25401.17|25488.12|25368.12|289
1636917600000|2021-11-14 19:20:00|25521.58|25401.58|25595.62|25475.62|25595.62|25475.62|25515.53|25395.53|286
1636917900000|2021-11-14 19:25:00|25595.39|25475.39|25565.27|25445.27|25596.14|25476.14|25558.4|25438.4|286
1636918200000|2021-11-14 19:30:00|25565.08|25445.08|25609.94|25489.94|25613.85|25493.85|25547.43|25427.43|290
1636918500000|2021-11-14 19:35:00|25609.9|25489.9|25615.01|25495.01|25615.87|25495.87|25596.19|25476.19|288
1636918800000|2021-11-14 19:40:00|25615.04|25495.04|25563.08|25443.08|25615.43|25495.43|25553.72|25433.72|285
1636919100000|2021-11-14 19:45:00|25564.53|25444.53|25528.44|25408.44|25564.53|25444.53|25524.55|25404.55|273
1636919400000|2021-11-14 19:50:00|25528.7|25408.7|25577.93|25457.93|25577.93|25457.93|25528.7|25408.7|274
1636919700000|2021-11-14 19:55:00|25577.71|25457.71|25613.32|25493.32|25614.2|25494.2|25577.71|25457.71|282
1636920000000|2021-11-14 20:00:00|25613.14|25493.14|25659.32|25539.32|25675.17|25555.17|25612.84|25492.84|293
1636920300000|2021-11-14 20:05:00|25658.79|25538.79|25645.81|25525.81|25658.79|25538.79|25630.5|25510.5|289
1636920600000|2021-11-14 20:10:00|25646.18|25526.18|25646.39|25526.39|25657.81|25537.81|25642.91|25522.91|291
1636920900000|2021-11-14 20:15:00|25646.37|25526.37|25651.5|25531.5|25652.44|25532.44|25638.89|25518.89|275
1636921200000|2021-11-14 20:20:00|25652.01|25532.01|25641.76|25521.76|25664.9|25544.9|25641.73|25521.73|288
1636921500000|2021-11-14 20:25:00|25641.32|25521.32|25633.63|25513.63|25642.78|25522.78|25627.65|25507.65|276
1636921800000|2021-11-14 20:30:00|25633.58|25513.58|25609.79|25489.79|25633.82|25513.82|25606.26|25486.26|291
1636922100000|2021-11-14 20:35:00|25609.95|25489.95|25583.59|25455.59|25613.23|25493.23|25574.83|25446.83|291
1636922400000|2021-11-14 20:40:00|25583.6|25455.6|25592.36|25464.36|25599.31|25471.31|25580.9|25452.9|282
1636922700000|2021-11-14 20:45:00|25592.55|25464.55|25579.02|25451.02|25596.86|25468.86|25577.58|25449.58|280
1636923000000|2021-11-14 20:50:00|25579.07|25451.07|25600.25|25472.25|25600.25|25472.25|25577.31|25449.31|282
1636923300000|2021-11-14 20:55:00|25600.39|25472.39|25651.25|25523.25|25651.51|25523.51|25599.84|25471.84|289
1636923600000|2021-11-14 21:00:00|25651.97|25523.97|25637.04|25509.04|25651.97|25523.97|25625.56|25497.56|289
1636923900000|2021-11-14 21:05:00|25637.08|25509.08|25600.16|25472.16|25639.09|25511.09|25595.77|25467.77|277
1636924200000|2021-11-14 21:10:00|25601.26|25473.26|25655.42|25527.42|25655.42|25527.42|25601.04|25473.04|281
1636924500000|2021-11-14 21:15:00|25656.56|25528.56|25656.52|25528.52|25686.36|25558.36|25655.45|25527.45|276
1636924800000|2021-11-14 21:20:00|25655.15|25527.15|25643.73|25515.73|25665.51|25537.51|25637.16|25509.16|272
1636925100000|2021-11-14 21:25:00|25643.9|25515.9|25635.87|25507.87|25648.37|25520.37|25635.14|25507.14|280
1636925400000|2021-11-14 21:30:00|25635.77|25507.77|25678.08|25550.08|25679.51|25551.51|25629.6|25501.6|288
1636925700000|2021-11-14 21:35:00|25677.88|25549.88|25778.57|25650.57|25780.43|25652.43|25677.88|25549.88|294
1636926000000|2021-11-14 21:40:00|25779.25|25651.25|25781.45|25653.45|25789.32|25661.32|25767.9|25639.9|294
1636926300000|2021-11-14 21:45:00|25780.64|25652.64|25757.32|25629.32|25781.02|25653.02|25757.32|25629.32|288
1636926600000|2021-11-14 21:50:00|25757.56|25629.56|25744.54|25616.54|25757.68|25629.68|25744.03|25616.03|279
1636926900000|2021-11-14 21:55:00|25744.74|25616.74|25731.4|25603.4|25747.16|25619.16|25726.97|25598.97|280
1636927200000|2021-11-14 22:00:00|25731.59|25603.59|25755.11|25635.11|25755.11|25635.11|25723.89|25603.32|277
1636927500000|2021-11-14 22:05:00|25756.79|25636.79|25769.71|25649.71|25778.56|25658.56|25756.79|25636.79|287
1636927800000|2021-11-14 22:10:00|25769.55|25649.55|25787.66|25667.66|25800.28|25680.28|25769.55|25649.55|292
1636928100000|2021-11-14 22:15:00|25787.52|25667.52|25794.06|25674.06|25827.29|25707.29|25785.52|25665.52|297
1636928400000|2021-11-14 22:20:00|25795.11|25675.11|25800.96|25680.96|25800.96|25680.96|25785.02|25665.02|280
1636928700000|2021-11-14 22:25:00|25800.86|25680.86|25804.46|25684.46|25804.58|25684.58|25776.98|25656.98|287
1636929000000|2021-11-14 22:30:00|25804.79|25684.79|25846.43|25726.43|25847.88|25727.88|25803.62|25683.62|279
1636929300000|2021-11-14 22:35:00|25847.2|25727.2|25847.68|25727.68|25872.14|25752.14|25845.72|25725.72|290
1636929600000|2021-11-14 22:40:00|25847.81|25727.81|25823.48|25703.48|25848.58|25728.58|25822.89|25702.89|285
1636929900000|2021-11-14 22:45:00|25823.05|25703.05|25767.77|25647.77|25823.05|25703.05|25767.3|25647.3|282
1636930200000|2021-11-14 22:50:00|25767.55|25647.55|25752.73|25632.73|25774.75|25654.75|25752.7|25632.7|290
1636930500000|2021-11-14 22:55:00|25752.76|25632.76|25749.53|25629.53|25758.68|25638.68|25746.2|25626.2|282
1636930800000|2021-11-14 23:00:00|25748.97|25628.97|25684.42|25564.42|25752.57|25632.57|25663.89|25543.89|298
1636931100000|2021-11-14 23:05:00|25684.73|25564.73|25738.7|25618.7|25738.7|25618.7|25682.2|25562.2|292
1636931400000|2021-11-14 23:10:00|25740.04|25620.04|25792.36|25672.36|25793.92|25673.92|25740.04|25620.04|291
1636931700000|2021-11-14 23:15:00|25792.33|25672.33|25744.9|25624.9|25796.71|25676.71|25739.72|25619.72|286
1636932000000|2021-11-14 23:20:00|25745.01|25625.01|25774.93|25654.93|25777.1|25657.1|25745.01|25625.01|290
1636932300000|2021-11-14 23:25:00|25774.69|25654.69|25803.57|25683.57|25806.53|25686.53|25772.9|25652.9|286
1636932600000|2021-11-14 23:30:00|25803.75|25683.75|25804.91|25684.91|25816.55|25696.55|25789.01|25669.01|290
1636932900000|2021-11-14 23:35:00|25805.32|25685.32|25849.25|25729.25|25850.32|25730.32|25802.19|25682.19|295
1636933200000|2021-11-14 23:40:00|25850.49|25730.49|25869.52|25749.52|25890.59|25770.59|25847.51|25727.51|296
1636933500000|2021-11-14 23:45:00|25868.3|25748.3|25938.53|25818.53|25938.53|25818.53|25868.3|25748.3|295
1636933800000|2021-11-14 23:50:00|25938.98|25818.98|25964.4|25844.4|25966.58|25846.58|25928.73|25808.73|297
1636934100000|2021-11-14 23:55:00|25965.59|25845.59|25998.28|25878.28|26001.82|25881.82|25963.71|25843.71|298
1636934400000|2021-11-15 00:00:00|25998.24|25878.24|26108.87|25988.87|26122.73|26002.73|25996.93|25876.93|298
1636934700000|2021-11-15 00:05:00|26108.96|25988.96|26148.95|26028.95|26161.93|26041.93|26105.28|25985.28|296
1636935000000|2021-11-15 00:10:00|26149.07|26029.07|26128.34|26008.34|26161.24|26041.24|26119.99|25999.99|298
1636935300000|2021-11-15 00:15:00|26126.55|26006.55|26195.7|26075.7|26195.7|26075.7|26125.55|26005.55|297
1636935600000|2021-11-15 00:20:00|26195.43|26075.43|26252.39|26132.39|26252.69|26132.69|26193.22|26073.22|298
1636935900000|2021-11-15 00:25:00|26252.08|26132.08|26233.42|26113.42|26252.43|26132.43|26174.68|26054.68|297
1636936200000|2021-11-15 00:30:00|26233.01|26113.01|26274.58|26154.58|26291.26|26171.26|26232.52|26112.52|295
1636936500000|2021-11-15 00:35:00|26273.05|26153.05|26250.79|26130.79|26273.12|26153.12|26230.75|26110.75|298
1636936800000|2021-11-15 00:40:00|26250.57|26130.57|26226.85|26106.85|26251.02|26131.02|26205.79|26085.79|298
1636937100000|2021-11-15 00:45:00|26225.98|26105.98|26261.91|26141.91|26261.91|26141.91|26220.74|26100.74|292
1636937400000|2021-11-15 00:50:00|26261.2|26141.2|26241.66|26121.66|26265.94|26145.94|26241.66|26121.66|296
1636937700000|2021-11-15 00:55:00|26241.47|26121.47|26213.04|26093.04|26255.95|26135.95|26213.04|26093.04|292
1636938000000|2021-11-15 01:00:00|26212.84|26092.84|26228.09|26108.09|26239.68|26119.68|26211.71|26091.71|299
1636938300000|2021-11-15 01:05:00|26228.57|26108.57|26209.19|26089.19|26253.89|26133.89|26209|26089|292
1636938600000|2021-11-15 01:10:00|26209.28|26089.28|26181.79|26061.79|26220.61|26100.61|26175.37|26055.37|291
1636938900000|2021-11-15 01:15:00|26182.95|26062.95|26124.22|26004.22|26197.86|26077.86|26115.54|25995.54|292
1636939200000|2021-11-15 01:20:00|26124.48|26004.48|26095.3|25975.3|26136.27|26016.27|26094.46|25974.46|290
1636939500000|2021-11-15 01:25:00|26095.17|25975.17|26117.9|25997.9|26123.87|26003.87|26092.18|25972.18|286
1636939800000|2021-11-15 01:30:00|26117.52|25997.52|26164.17|26044.17|26165.91|26045.91|26117.52|25997.52|288
1636940100000|2021-11-15 01:35:00|26164.54|26044.54|26220.08|26100.08|26220.08|26100.08|26160.38|26040.38|294
1636940400000|2021-11-15 01:40:00|26219.65|26099.65|26214.15|26094.15|26238.91|26118.91|26214.15|26094.15|288
1636940700000|2021-11-15 01:45:00|26213.66|26093.66|26198.53|26078.53|26219.14|26099.14|26198.53|26078.53|294
1636941000000|2021-11-15 01:50:00|26196.34|26076.34|26220.14|26100.14|26221.27|26101.27|26179.71|26059.71|292
1636941300000|2021-11-15 01:55:00|26220.62|26100.62|26288.46|26168.46|26288.9|26168.9|26220.62|26100.62|290
1636941600000|2021-11-15 02:00:00|26287.99|26167.99|26267.41|26147.41|26305.39|26185.39|26267.36|26147.36|291
1636941900000|2021-11-15 02:05:00|26267.35|26147.35|26275.08|26155.08|26276.86|26156.86|26249.48|26129.48|287
1636942200000|2021-11-15 02:10:00|26275.48|26155.48|26251.38|26131.38|26281.11|26161.11|26242.81|26122.81|285
1636942500000|2021-11-15 02:15:00|26250.5|26130.5|26225.56|26105.56|26254.25|26134.25|26224.65|26104.65|286
1636942800000|2021-11-15 02:20:00|26225.68|26105.68|26197.92|26077.92|26225.93|26105.93|26197.92|26077.92|280
1636943100000|2021-11-15 02:25:00|26197.37|26077.37|26208.9|26088.9|26209.03|26089.03|26190.73|26070.73|286
1636943400000|2021-11-15 02:30:00|26208.56|26088.56|26183.98|26063.98|26214.92|26094.92|26183.51|26063.51|291
1636943700000|2021-11-15 02:35:00|26183.93|26063.93|26185.27|26065.27|26191.81|26071.81|26181.2|26061.2|287
1636944000000|2021-11-15 02:40:00|26183.39|26063.39|26202.29|26082.29|26204.42|26084.42|26181.87|26061.87|283
1636944300000|2021-11-15 02:45:00|26202.15|26082.15|26183.31|26063.31|26213.4|26093.4|26183.01|26063.01|275
1636944600000|2021-11-15 02:50:00|26183.28|26063.28|26174.89|26054.89|26191.2|26071.2|26172.77|26052.77|284
1636944900000|2021-11-15 02:55:00|26174.82|26054.82|26176.83|26056.83|26183.2|26063.2|26167.54|26047.54|281
1636945200000|2021-11-15 03:00:00|26177.34|26057.34|26159.45|26039.45|26178.89|26058.89|26157.34|26037.34|285
1636945500000|2021-11-15 03:05:00|26159.18|26039.18|26157.95|26037.95|26163.61|26043.61|26154.18|26034.18|281
1636945800000|2021-11-15 03:10:00|26157.96|26037.96|26187.04|26067.04|26191.94|26071.94|26156.86|26036.86|288
1636946100000|2021-11-15 03:15:00|26186.15|26066.15|26117.16|25997.16|26187.94|26067.94|26117.16|25997.16|297
1636946400000|2021-11-15 03:20:00|26117.28|25997.28|26122.51|26002.51|26128.57|26008.57|26113.32|25993.32|285
1636946700000|2021-11-15 03:25:00|26123.16|26003.16|26129.68|26009.68|26137.21|26017.21|26117.14|25997.14|282
1636947000000|2021-11-15 03:30:00|26130.68|26010.68|26146.86|26026.86|26151.76|26031.76|26129.53|26009.53|288
1636947300000|2021-11-15 03:35:00|26146.93|26026.93|26169.65|26049.65|26169.65|26049.65|26146.7|26026.7|291
1636947600000|2021-11-15 03:40:00|26169.56|26049.56|26223.75|26103.75|26225.05|26105.05|26166.2|26046.2|294
1636947900000|2021-11-15 03:45:00|26223.65|26103.65|26190.92|26070.92|26226.03|26106.03|26188.72|26068.72|291
1636948200000|2021-11-15 03:50:00|26191.12|26071.12|26160.7|26040.7|26193.54|26073.54|26157.25|26037.25|287
1636948500000|2021-11-15 03:55:00|26160.81|26040.81|26177.09|26057.09|26177.09|26057.09|26159.11|26039.11|276
1636948800000|2021-11-15 04:00:00|26176.57|26056.57|26233.29|26113.29|26233.29|26113.29|26174.64|26054.64|294
1636949100000|2021-11-15 04:05:00|26234.11|26114.11|26245.36|26125.36|26246.06|26126.06|26229.38|26109.38|285
1636949400000|2021-11-15 04:10:00|26244.17|26124.17|26222.99|26102.99|26244.45|26124.45|26219.79|26099.79|285
1636949700000|2021-11-15 04:15:00|26222.96|26102.96|26229.48|26109.48|26230.16|26110.16|26215.82|26095.82|277
1636950000000|2021-11-15 04:20:00|26229.63|26109.63|26195.29|26075.29|26229.82|26109.82|26193.28|26073.28|283
1636950300000|2021-11-15 04:25:00|26195.24|26075.24|26208.21|26088.21|26217.13|26097.13|26189.97|26069.97|280
1636950600000|2021-11-15 04:30:00|26208.38|26088.38|26195.95|26075.95|26208.38|26088.38|26194.5|26074.5|263
1636950900000|2021-11-15 04:35:00|26195.79|26075.79|26182.56|26062.56|26197.12|26077.12|26179.46|26059.46|279
1636951200000|2021-11-15 04:40:00|26182.22|26062.22|26184.56|26064.56|26191.9|26071.9|26182.08|26062.08|270
1636951500000|2021-11-15 04:45:00|26184.7|26064.7|26184.26|26064.26|26209.73|26089.73|26176.93|26056.93|274
1636951800000|2021-11-15 04:50:00|26184.21|26064.21|26181.77|26061.77|26184.21|26064.21|26172.95|26052.95|280
1636952100000|2021-11-15 04:55:00|26181.9|26061.9|26196.36|26076.36|26201.51|26081.51|26177.73|26057.73|283
1636952400000|2021-11-15 05:00:00|26196.78|26076.78|26204.56|26084.56|26206.58|26086.58|26195.73|26075.73|290
1636952700000|2021-11-15 05:05:00|26204.98|26084.98|26208.89|26088.89|26209.81|26089.81|26202.99|26082.99|279
1636953000000|2021-11-15 05:10:00|26207.82|26087.82|26204.82|26084.82|26209.84|26089.84|26196.1|26076.1|285
1636953300000|2021-11-15 05:15:00|26204.51|26084.51|26215.02|26095.02|26215.57|26095.57|26189.13|26069.13|275
1636953600000|2021-11-15 05:20:00|26214.7|26094.7|26237.98|26117.98|26237.98|26117.98|26212.72|26092.72|285
1636953900000|2021-11-15 05:25:00|26238.23|26118.23|26223.05|26103.05|26245.1|26125.1|26220.16|26100.16|285
1636954200000|2021-11-15 05:30:00|26223.33|26103.33|26222.15|26102.15|26240.87|26120.87|26207.39|26087.39|293
1636954500000|2021-11-15 05:35:00|26222.52|26102.52|26225.43|26105.43|26232.46|26112.46|26222.11|26102.11|281
1636954800000|2021-11-15 05:40:00|26225.28|26105.28|26211.25|26091.25|26228.21|26108.21|26210.56|26090.56|261
1636955100000|2021-11-15 05:45:00|26211.35|26091.35|26200.7|26080.7|26211.55|26091.55|26191.45|26071.45|266
1636955400000|2021-11-15 05:50:00|26200.99|26080.99|26189.93|26069.93|26202.83|26082.83|26189.93|26069.93|258
1636955700000|2021-11-15 05:55:00|26189.49|26069.49|26170.83|26050.83|26190.01|26070.01|26167.69|26047.69|278
1636956000000|2021-11-15 06:00:00|26171.05|26051.05|26152.91|26032.91|26176.37|26056.37|26150.52|26030.52|277
1636956300000|2021-11-15 06:05:00|26153.03|26033.03|26164.64|26044.64|26171.87|26051.87|26143.65|26023.65|288
1636956600000|2021-11-15 06:10:00|26164.54|26044.54|26183.76|26063.76|26185.11|26065.11|26164.46|26044.46|285
1636956900000|2021-11-15 06:15:00|26183.57|26063.57|26186.62|26066.62|26197.33|26077.33|26178.42|26058.42|278
1636957200000|2021-11-15 06:20:00|26188.09|26068.09|26194.35|26074.35|26195.93|26075.93|26183.84|26063.84|293
1636957500000|2021-11-15 06:25:00|26194.49|26074.49|26202.38|26082.38|26202.59|26082.59|26190.4|26070.4|294
1636957800000|2021-11-15 06:30:00|26203.28|26083.28|26205.51|26085.51|26214.74|26094.74|26203.28|26083.28|290
1636958100000|2021-11-15 06:35:00|26205.59|26085.59|26202.5|26082.5|26206.76|26086.76|26197.5|26077.5|283
1636958400000|2021-11-15 06:40:00|26202.93|26082.93|26210.3|26090.3|26218.47|26098.47|26202.43|26082.43|278
1636958700000|2021-11-15 06:45:00|26209.05|26089.05|26182.59|26062.59|26211.39|26091.39|26181.84|26061.84|283
1636959000000|2021-11-15 06:50:00|26182.53|26062.53|26168.06|26048.06|26193.45|26073.45|26165.32|26045.32|272
1636959300000|2021-11-15 06:55:00|26167.88|26047.88|26181.37|26061.37|26181.37|26061.37|26167.36|26047.36|270
1636959600000|2021-11-15 07:00:00|26181.2|26061.2|26180.21|26060.21|26198.31|26078.31|26167.46|26047.46|292
1636959900000|2021-11-15 07:05:00|26179.76|26059.76|26152.46|26032.46|26179.76|26059.76|26151.79|26031.79|288
1636960200000|2021-11-15 07:10:00|26153.09|26033.09|26180.54|26060.54|26180.54|26060.54|26152.13|26032.13|270
1636960500000|2021-11-15 07:15:00|26182.87|26062.87|26165.89|26045.89|26187.22|26067.22|26165.53|26045.53|262
1636960800000|2021-11-15 07:20:00|26166.29|26046.29|26157.27|26037.27|26172.99|26052.99|26155.99|26035.99|271
1636961100000|2021-11-15 07:25:00|26156.98|26036.98|26123.68|26003.68|26156.98|26036.98|26123.55|26003.55|280
1636961400000|2021-11-15 07:30:00|26123.73|26003.73|26108.63|25988.63|26136.17|26016.17|26108.04|25988.04|288
1636961700000|2021-11-15 07:35:00|26110.18|25990.18|26127.75|26007.75|26128.37|26008.37|26105.66|25985.66|288
1636962000000|2021-11-15 07:40:00|26127.64|26007.64|26111.61|25991.61|26145.41|26025.41|26111.61|25991.61|276
1636962300000|2021-11-15 07:45:00|26111.63|25991.63|26123.14|26003.14|26123.14|26003.14|26106.53|25986.53|284
1636962600000|2021-11-15 07:50:00|26123.12|26003.12|26137.65|26017.65|26139.23|26019.23|26123.06|26003.06|269
1636962900000|2021-11-15 07:55:00|26138.67|26018.67|26138.43|26018.43|26141.64|26021.64|26130.51|26010.51|270
1636963200000|2021-11-15 08:00:00|26138.23|26018.23|26121.22|26001.22|26165.28|26045.28|26121.22|26001.22|293
1636963500000|2021-11-15 08:05:00|26121.2|26001.2|26059.84|25939.84|26123.29|26003.29|26056.43|25936.43|285
1636963800000|2021-11-15 08:10:00|26059.26|25939.26|26038.04|25918.04|26067.51|25947.51|26035.84|25915.84|286
1636964100000|2021-11-15 08:15:00|26038.14|25918.14|25962.09|25842.09|26038.68|25918.68|25962.09|25842.09|294
1636964400000|2021-11-15 08:20:00|25962.4|25842.4|25995.26|25875.26|25997.5|25877.5|25960.88|25840.88|289
1636964700000|2021-11-15 08:25:00|25995.08|25875.08|26014.88|25894.88|26023.55|25903.55|25993.89|25873.89|286
1636965000000|2021-11-15 08:30:00|26013.32|25893.32|26037.09|25917.09|26037.66|25917.66|26008.52|25888.52|290
1636965300000|2021-11-15 08:35:00|26037.57|25917.57|26065.11|25945.11|26066.07|25946.07|26037.57|25917.57|278
1636965600000|2021-11-15 08:40:00|26066.59|25946.59|26103.49|25983.49|26108.68|25988.68|26066|25946|293
1636965900000|2021-11-15 08:45:00|26103.42|25983.42|26172.52|26052.52|26177.49|26057.49|26103.3|25983.3|290
1636966200000|2021-11-15 08:50:00|26174.17|26054.17|26163.18|26043.18|26183.55|26063.55|26162.02|26042.02|284
1636966500000|2021-11-15 08:55:00|26163.11|26043.11|26150.29|26030.29|26163.42|26043.42|26141|26021|276
1636966800000|2021-11-15 09:00:00|26150.44|26030.44|26146.58|26026.58|26151.07|26031.07|26128.67|26008.67|284
1636967100000|2021-11-15 09:05:00|26145.96|26025.96|26237.78|26117.78|26239.76|26119.76|26145.92|26025.92|297
1636967400000|2021-11-15 09:10:00|26238.42|26118.42|26294.5|26174.5|26299.06|26179.06|26228.96|26108.96|291
1636967700000|2021-11-15 09:15:00|26294.05|26174.05|26249.79|26129.79|26311.2|26191.2|26247.96|26127.96|295
1636968000000|2021-11-15 09:20:00|26248.92|26128.92|26236.05|26116.05|26252.21|26132.21|26230.2|26110.2|291
1636968300000|2021-11-15 09:25:00|26235.88|26115.88|26255.98|26135.98|26270.89|26150.89|26234.63|26114.63|291
1636968600000|2021-11-15 09:30:00|26256.01|26136.01|26242.95|26122.95|26258.2|26138.2|26229.78|26109.78|282
1636968900000|2021-11-15 09:35:00|26243|26123|26217.64|26097.64|26246.9|26126.9|26217.34|26097.34|288
1636969200000|2021-11-15 09:40:00|26217.58|26097.58|26175.04|26055.04|26218.9|26098.9|26170.39|26050.39|281
1636969500000|2021-11-15 09:45:00|26174.98|26054.98|26203.75|26083.75|26207.26|26087.26|26172.2|26052.2|288
1636969800000|2021-11-15 09:50:00|26203.79|26083.79|26219.3|26099.3|26221.6|26101.6|26203.18|26083.18|280
1636970100000|2021-11-15 09:55:00|26219.32|26099.32|26209.02|26089.02|26219.42|26099.42|26204.25|26084.25|279
1636970400000|2021-11-15 10:00:00|26209.06|26089.06|26155.13|26035.13|26212.21|26092.21|26154.72|26034.72|291
1636970700000|2021-11-15 10:05:00|26155.27|26035.27|26175.03|26055.03|26177.41|26057.41|26150.18|26030.18|278
1636971000000|2021-11-15 10:10:00|26175.8|26055.8|26196.17|26076.17|26198.12|26078.12|26171.97|26051.97|276
1636971300000|2021-11-15 10:15:00|26196.49|26076.49|26222.18|26102.18|26222.25|26102.25|26196.44|26076.44|276
1636971600000|2021-11-15 10:20:00|26221.98|26101.98|26232.37|26112.37|26233.7|26113.7|26216.17|26096.17|275
1636971900000|2021-11-15 10:25:00|26232.64|26112.64|26173.64|26053.64|26243.66|26123.66|26173.64|26053.64|289
1636972200000|2021-11-15 10:30:00|26173.47|26053.47|26207.72|26087.72|26211.07|26091.07|26172.47|26052.47|286
1636972500000|2021-11-15 10:35:00|26207.99|26087.99|26258.08|26138.08|26258.08|26138.08|26207.16|26087.16|287
1636972800000|2021-11-15 10:40:00|26258.3|26138.3|26250.74|26130.74|26259.13|26139.13|26246.75|26126.75|259
1636973100000|2021-11-15 10:45:00|26250.72|26130.72|26220.43|26100.43|26251.95|26131.95|26220.43|26100.43|270
1636973400000|2021-11-15 10:50:00|26221.35|26101.35|26281.94|26161.94|26294.44|26174.44|26221.34|26101.34|292
1636973700000|2021-11-15 10:55:00|26282.14|26162.14|26256.58|26136.58|26282.14|26162.14|26254.97|26134.97|289
1636974000000|2021-11-15 11:00:00|26256.35|26136.35|26216.36|26096.36|26256.35|26136.35|26213.72|26093.72|279
1636974300000|2021-11-15 11:05:00|26216.66|26096.66|26230.08|26110.08|26242.61|26122.61|26216.66|26096.66|277
1636974600000|2021-11-15 11:10:00|26230.46|26110.46|26228.76|26108.76|26230.46|26110.46|26224.87|26104.87|275
1636974900000|2021-11-15 11:15:00|26228.58|26108.58|26224.01|26104.01|26228.58|26108.58|26221.72|26101.72|251
1636975200000|2021-11-15 11:20:00|26223.64|26103.64|26187.42|26067.42|26224.49|26104.49|26187.42|26067.42|258
1636975500000|2021-11-15 11:25:00|26187.24|26067.24|26181.35|26061.35|26191.22|26071.22|26177.28|26057.28|264
1636975800000|2021-11-15 11:30:00|26181.14|26061.14|26190.99|26070.99|26194|26074|26175.17|26055.17|283
1636976100000|2021-11-15 11:35:00|26190.91|26070.91|26192.11|26072.11|26193.28|26073.28|26167.29|26047.29|288
1636976400000|2021-11-15 11:40:00|26193.32|26073.32|26217.83|26097.83|26226.92|26106.92|26193.32|26073.32|277
1636976700000|2021-11-15 11:45:00|26218.28|26098.28|26205.61|26085.61|26219.28|26099.28|26200.01|26080.01|278
1636977000000|2021-11-15 11:50:00|26205.64|26085.64|26183.92|26063.92|26205.85|26085.85|26176.6|26056.6|267
1636977300000|2021-11-15 11:55:00|26183.68|26063.68|26174.13|26054.13|26183.68|26063.68|26173.41|26053.41|279
1636977600000|2021-11-15 12:00:00|26174.96|26054.96|26198.13|26078.13|26233.71|26113.71|26174.96|26054.96|292
1636977900000|2021-11-15 12:05:00|26197.82|26077.82|26162.81|26042.81|26198.95|26078.95|26158.74|26038.74|285
1636978200000|2021-11-15 12:10:00|26163.06|26043.06|26174.23|26054.23|26175.12|26055.12|26160.7|26040.7|277
1636978500000|2021-11-15 12:15:00|26174.26|26054.26|26128.55|26008.55|26174.26|26054.26|26103.83|25983.83|290
1636978800000|2021-11-15 12:20:00|26128.66|26008.66|26148.85|26028.85|26154.6|26034.6|26128.66|26008.66|293
1636979100000|2021-11-15 12:25:00|26148.75|26028.75|26161.07|26041.07|26189.65|26069.65|26148.75|26028.75|282
1636979400000|2021-11-15 12:30:00|26160.18|26040.18|26203.02|26083.02|26203.18|26083.18|26149.93|26029.93|284
1636979700000|2021-11-15 12:35:00|26203.03|26083.03|26191.41|26071.41|26220.7|26100.7|26191.41|26071.41|295
1636980000000|2021-11-15 12:40:00|26191.48|26071.48|26181.79|26061.79|26193.01|26073.01|26170.83|26050.83|282
1636980300000|2021-11-15 12:45:00|26182.2|26062.2|26222.24|26102.24|26230.27|26110.27|26182.2|26062.2|294
1636980600000|2021-11-15 12:50:00|26222.86|26102.86|26207.97|26087.97|26223.49|26103.49|26203.46|26083.46|285
1636980900000|2021-11-15 12:55:00|26208.57|26088.57|26199.8|26079.8|26218.73|26098.73|26199.8|26079.8|274
1636981200000|2021-11-15 13:00:00|26198.4|26078.4|26238.54|26118.54|26240.14|26120.14|26190.33|26070.33|290
1636981500000|2021-11-15 13:05:00|26238.69|26118.69|26247.76|26127.76|26263.86|26143.86|26238.69|26118.69|295
1636981800000|2021-11-15 13:10:00|26248.45|26128.45|26290.8|26170.8|26292.17|26172.17|26247.62|26127.62|295
1636982100000|2021-11-15 13:15:00|26290.86|26170.86|26231.15|26111.15|26290.86|26170.86|26229.05|26109.05|292
1636982400000|2021-11-15 13:20:00|26231.11|26111.11|26226.84|26106.84|26232.3|26112.3|26210.07|26090.07|290
1636982700000|2021-11-15 13:25:00|26226.55|26106.55|26181.35|26061.35|26226.55|26106.55|26181.35|26061.35|287
1636983000000|2021-11-15 13:30:00|26181.34|26061.34|26138.38|26018.38|26189.38|26069.38|26137.85|26017.85|289
1636983300000|2021-11-15 13:35:00|26138.15|26018.15|26128.48|26008.48|26138.46|26018.46|26117.44|25997.44|296
1636983600000|2021-11-15 13:40:00|26127.52|26007.52|26078.87|25958.87|26143.71|26023.71|26067.66|25947.66|297
1636983900000|2021-11-15 13:45:00|26078.88|25958.88|26064.34|25944.34|26096.86|25976.86|26063.29|25943.29|293
1636984200000|2021-11-15 13:50:00|26066|25946|26113.25|25993.25|26122.42|26002.42|26066|25946|291
1636984500000|2021-11-15 13:55:00|26114.73|25994.73|26112.26|25992.26|26120.29|26000.29|26104.08|25984.08|288
1636984800000|2021-11-15 14:00:00|26112.41|25992.41|26053.04|25933.04|26115.46|25995.46|26052.23|25932.23|290
1636985100000|2021-11-15 14:05:00|26053.27|25933.27|26027.61|25907.61|26055.28|25935.28|26011.13|25891.13|294
1636985400000|2021-11-15 14:10:00|26027.87|25907.87|26004.33|25884.33|26059.85|25939.85|25996.96|25876.96|296
1636985700000|2021-11-15 14:15:00|26005.33|25885.33|25982.42|25862.42|26028.84|25908.84|25982.42|25862.42|295
1636986000000|2021-11-15 14:20:00|25981.29|25861.29|25944.38|25824.38|25981.29|25861.29|25926.84|25806.84|297
1636986300000|2021-11-15 14:25:00|25945.03|25825.03|26003.43|25883.43|26006.07|25886.07|25936.84|25816.84|295
1636986600000|2021-11-15 14:30:00|26002.4|25882.4|25994.92|25874.92|26003.12|25883.12|25971.85|25851.85|291
1636986900000|2021-11-15 14:35:00|25994.01|25874.01|26030.06|25910.06|26032.19|25912.19|25993.7|25873.7|292
1636987200000|2021-11-15 14:40:00|26030.34|25910.34|26027.01|25907.01|26041.27|25921.27|26027.01|25907.01|295
1636987500000|2021-11-15 14:45:00|26025.93|25905.93|25964.9|25844.9|26025.93|25905.93|25962.71|25842.71|291
1636987800000|2021-11-15 14:50:00|25964.64|25844.64|25929.42|25809.42|25965.31|25845.31|25896.57|25776.57|294
1636988100000|2021-11-15 14:55:00|25928.22|25808.22|25925.91|25805.91|25946.18|25826.18|25925.51|25805.51|295
1636988400000|2021-11-15 15:00:00|25925.57|25805.57|25820.1|25700.1|25925.57|25805.57|25817.14|25697.14|296
1636988700000|2021-11-15 15:05:00|25818.48|25698.48|25757.81|25637.81|25836.7|25716.7|25731.3|25611.3|297
1636989000000|2021-11-15 15:10:00|25758.9|25638.9|25805.93|25685.93|25819.01|25699.01|25753.12|25633.12|296
1636989300000|2021-11-15 15:15:00|25806.04|25686.04|25808.75|25688.75|25808.75|25688.75|25768.6|25648.6|298
1636989600000|2021-11-15 15:20:00|25807.64|25687.64|25796.02|25676.02|25807.64|25687.64|25784.16|25664.16|292
1636989900000|2021-11-15 15:25:00|25797.29|25677.29|25783.19|25663.19|25815.57|25695.57|25779.84|25659.84|292
1636990200000|2021-11-15 15:30:00|25783.27|25663.27|25824.56|25704.56|25827.63|25707.63|25768.27|25648.27|290
1636990500000|2021-11-15 15:35:00|25823.76|25703.76|25759.11|25639.11|25827.12|25707.12|25758.53|25638.53|287
1636990800000|2021-11-15 15:40:00|25757.94|25637.94|25708|25588|25758.39|25638.39|25707.72|25587.72|294
1636991100000|2021-11-15 15:45:00|25705.91|25585.91|25788.04|25668.04|25790.87|25670.87|25689.79|25569.79|291
1636991400000|2021-11-15 15:50:00|25787.38|25667.38|25707.76|25587.76|25791.55|25671.55|25705.45|25585.45|291
1636991700000|2021-11-15 15:55:00|25707.85|25587.85|25734.03|25614.03|25753.65|25633.65|25707.85|25587.85|292
1636992000000|2021-11-15 16:00:00|25733.67|25613.67|25705.33|25585.33|25733.67|25613.67|25669.2|25549.2|294
1636992300000|2021-11-15 16:05:00|25705.09|25585.09|25733.82|25613.82|25778.09|25658.09|25705.09|25585.09|297
1636992600000|2021-11-15 16:10:00|25731.92|25611.92|25671.25|25551.25|25731.92|25611.92|25671.25|25551.25|296
1636992900000|2021-11-15 16:15:00|25671.56|25551.56|25649.89|25529.89|25694.28|25574.28|25645.37|25525.37|296
1636993200000|2021-11-15 16:20:00|25650.05|25530.05|25642.73|25522.73|25650.05|25530.05|25638.01|25518.01|294
1636993500000|2021-11-15 16:25:00|25642.5|25522.5|25614.39|25494.39|25656.93|25536.93|25590.75|25470.75|298
1636993800000|2021-11-15 16:30:00|25614.4|25494.4|25677.76|25557.76|25678.54|25558.54|25599.96|25479.96|298
1636994100000|2021-11-15 16:35:00|25678.01|25558.01|25692.35|25572.35|25741.34|25621.34|25678.01|25558.01|298
1636994400000|2021-11-15 16:40:00|25691.24|25571.24|25633.83|25513.83|25692.41|25572.41|25633.75|25513.75|294
1636994700000|2021-11-15 16:45:00|25633.89|25513.89|25588.59|25468.59|25633.89|25513.89|25586.07|25466.07|294
1636995000000|2021-11-15 16:50:00|25588.51|25468.51|25588.33|25468.33|25589.49|25469.49|25556.24|25436.24|292
1636995300000|2021-11-15 16:55:00|25586.08|25466.08|25641.39|25521.39|25642.2|25522.2|25584.08|25464.08|295
1636995600000|2021-11-15 17:00:00|25642.47|25522.47|25635.28|25515.28|25648.5|25528.5|25612.1|25492.1|293
1636995900000|2021-11-15 17:05:00|25635.14|25515.14|25654.89|25534.89|25654.89|25534.89|25628.05|25508.05|296
1636996200000|2021-11-15 17:10:00|25654.75|25534.75|25699.77|25579.77|25700.21|25580.21|25654.24|25534.24|295
1636996500000|2021-11-15 17:15:00|25699.19|25579.19|25699.44|25579.44|25725.87|25605.87|25695.1|25575.1|288
1636996800000|2021-11-15 17:20:00|25699.69|25579.69|25663.78|25543.78|25699.69|25579.69|25658.63|25538.63|290
1636997100000|2021-11-15 17:25:00|25662.26|25542.26|25651.76|25531.76|25677.49|25557.49|25646.99|25526.99|293
1636997400000|2021-11-15 17:30:00|25648.39|25528.39|25671.62|25551.62|25683.35|25563.35|25646.42|25526.42|288
1636997700000|2021-11-15 17:35:00|25671.09|25551.09|25683.37|25563.37|25683.49|25563.49|25670.7|25550.7|283
1636998000000|2021-11-15 17:40:00|25682.31|25562.31|25683.75|25563.75|25690.37|25570.37|25680.11|25560.11|286
1636998300000|2021-11-15 17:45:00|25683.28|25563.28|25665.05|25545.05|25692.59|25572.59|25664.58|25544.58|294
1636998600000|2021-11-15 17:50:00|25664.46|25544.46|25643.64|25523.64|25665.31|25545.31|25613.4|25493.4|296
1636998900000|2021-11-15 17:55:00|25643.85|25523.85|25599.44|25479.44|25646.19|25526.19|25599.29|25479.29|293
1636999200000|2021-11-15 18:00:00|25598.51|25478.51|25556.2|25436.2|25598.51|25478.51|25549.66|25429.66|295
1636999500000|2021-11-15 18:05:00|25556.79|25436.79|25609.55|25489.55|25611.48|25491.48|25556.13|25436.13|288
1636999800000|2021-11-15 18:10:00|25607.53|25487.53|25578.59|25458.59|25618.21|25498.21|25578.59|25458.59|298
1637000100000|2021-11-15 18:15:00|25578.61|25458.61|25525.11|25405.11|25581.54|25461.54|25510.45|25390.45|292
1637000400000|2021-11-15 18:20:00|25525.29|25405.29|25582.54|25462.54|25585.11|25465.11|25524.01|25404.01|281
1637000700000|2021-11-15 18:25:00|25582.12|25462.12|25564.68|25444.68|25582.64|25462.64|25552.01|25432.01|290
1637001000000|2021-11-15 18:30:00|25564.95|25444.95|25543.74|25423.74|25566.42|25446.42|25541.65|25421.65|286
1637001300000|2021-11-15 18:35:00|25543.4|25423.4|25537.15|25417.15|25553.14|25433.14|25537.15|25417.15|285
1637001600000|2021-11-15 18:40:00|25538.56|25418.56|25487.82|25367.82|25538.56|25418.56|25482.37|25362.37|291
1637001900000|2021-11-15 18:45:00|25487.58|25367.58|25448.85|25328.85|25490.26|25370.26|25447.56|25327.56|297
1637002200000|2021-11-15 18:50:00|25448.37|25328.37|25453.51|25333.51|25453.65|25333.65|25424.81|25304.81|294
1637002500000|2021-11-15 18:55:00|25453.95|25333.95|25504.03|25384.03|25516.74|25396.74|25453.95|25333.95|294
1637002800000|2021-11-15 19:00:00|25504.16|25384.16|25459|25339|25504.61|25384.61|25444.12|25324.12|294
1637003100000|2021-11-15 19:05:00|25460.47|25340.47|25482.22|25362.22|25482.23|25362.23|25459.47|25339.47|291
1637003400000|2021-11-15 19:10:00|25480.7|25360.7|25532.06|25412.06|25533.52|25413.52|25480.7|25360.7|291
1637003700000|2021-11-15 19:15:00|25532.03|25412.03|25514.94|25394.94|25535.48|25415.48|25513.39|25393.39|293
1637004000000|2021-11-15 19:20:00|25514.53|25394.53|25514.26|25394.26|25514.7|25394.7|25476.7|25356.7|291
1637004300000|2021-11-15 19:25:00|25514.31|25394.31|25567.67|25447.67|25573.08|25453.08|25512.51|25392.51|290
1637004600000|2021-11-15 19:30:00|25567.51|25447.51|25608.92|25488.92|25608.92|25488.92|25553.99|25433.99|291
1637004900000|2021-11-15 19:35:00|25609.1|25489.1|25597.56|25477.56|25615.41|25495.41|25592.16|25472.16|286
1637005200000|2021-11-15 19:40:00|25597.5|25477.5|25638.88|25518.88|25638.88|25518.88|25594.85|25474.85|282
1637005500000|2021-11-15 19:45:00|25639.69|25519.69|25623.76|25503.76|25645.06|25525.06|25618.57|25498.57|293
1637005800000|2021-11-15 19:50:00|25622.39|25502.39|25603.58|25483.58|25623.12|25503.12|25597.64|25477.64|283
1637006100000|2021-11-15 19:55:00|25603.71|25483.71|25646.96|25526.96|25647.78|25527.78|25600.52|25480.52|287
1637006400000|2021-11-15 20:00:00|25645.69|25525.69|25550.08|25430.08|25645.96|25525.96|25548.95|25428.95|289
1637006700000|2021-11-15 20:05:00|25549.47|25429.47|25523.64|25403.64|25549.47|25429.47|25506.88|25386.88|298
1637007000000|2021-11-15 20:10:00|25523.19|25403.19|25545.47|25425.47|25548.57|25428.57|25502.23|25382.23|285
1637007300000|2021-11-15 20:15:00|25545.52|25425.52|25494.03|25374.03|25547.29|25427.29|25492.82|25372.82|287
1637007600000|2021-11-15 20:20:00|25494.12|25374.12|25487.57|25367.57|25500.07|25380.07|25481.71|25361.71|292
1637007900000|2021-11-15 20:25:00|25486.95|25366.95|25467.38|25347.38|25486.95|25366.95|25459.27|25339.27|293
1637008200000|2021-11-15 20:30:00|25466.18|25346.18|25473.79|25353.79|25475.8|25355.8|25456.29|25336.29|297
1637008500000|2021-11-15 20:35:00|25473.7|25353.7|25449.18|25329.18|25484.95|25364.95|25448.38|25328.38|296
1637008800000|2021-11-15 20:40:00|25447.1|25327.1|25439.52|25319.52|25447.1|25327.1|25433.59|25313.59|289
1637009100000|2021-11-15 20:45:00|25439.77|25319.77|25496.89|25376.89|25507.61|25387.61|25431.94|25311.94|293
1637009400000|2021-11-15 20:50:00|25496.95|25376.95|25495.02|25375.02|25521.75|25401.75|25492.46|25372.46|293
1637009700000|2021-11-15 20:55:00|25495.08|25375.08|25452.34|25332.34|25497.47|25377.47|25452.19|25332.19|288
1637010000000|2021-11-15 21:00:00|25452.31|25332.31|25420.92|25300.92|25452.31|25332.31|25305.08|25185.08|299
1637010300000|2021-11-15 21:05:00|25419.91|25299.91|25414.44|25294.44|25473.83|25353.83|25397.23|25277.23|298
1637010600000|2021-11-15 21:10:00|25414.2|25294.2|25448.24|25328.24|25473.63|25353.63|25412.44|25292.44|297
1637010900000|2021-11-15 21:15:00|25448.1|25328.1|25501.63|25381.63|25515.33|25395.33|25448.1|25328.1|287
1637011200000|2021-11-15 21:20:00|25501.58|25381.58|25485.32|25365.32|25510.1|25390.1|25483.29|25363.29|287
1637011500000|2021-11-15 21:25:00|25485.7|25365.7|25451.62|25331.62|25487.02|25367.02|25422.7|25302.7|290
1637011800000|2021-11-15 21:30:00|25451.79|25331.79|25504.42|25384.42|25505.54|25385.54|25441.18|25321.18|293
1637012100000|2021-11-15 21:35:00|25504.32|25384.32|25472.81|25352.81|25506.24|25386.24|25465.54|25345.54|283
1637012400000|2021-11-15 21:40:00|25475.54|25355.54|25490.4|25370.4|25490.4|25370.4|25455.97|25335.97|292
1637012700000|2021-11-15 21:45:00|25491.07|25371.07|25489.04|25369.04|25501.89|25381.89|25486.94|25366.94|283
1637013000000|2021-11-15 21:50:00|25488.77|25368.77|25483.63|25363.63|25491.71|25371.71|25481.51|25361.51|287
1637013300000|2021-11-15 21:55:00|25483.41|25363.41|25493.36|25373.36|25525.43|25405.43|25483.13|25363.13|294
1637013600000|2021-11-15 22:00:00|25494.17|25374.17|25427.54|25307.54|25494.17|25374.17|25427.35|25307.35|287
1637013900000|2021-11-15 22:05:00|25427.25|25307.25|25415.66|25295.66|25432.59|25312.59|25410.69|25290.69|287
1637014200000|2021-11-15 22:10:00|25416.99|25296.99|25368.96|25248.96|25416.99|25296.99|25363.33|25243.33|293
1637014500000|2021-11-15 22:15:00|25368.86|25248.86|25344.71|25224.71|25368.86|25248.86|25343.43|25223.43|290
1637014800000|2021-11-15 22:20:00|25343.59|25223.59|25374.37|25254.37|25377.93|25257.93|25326.07|25206.07|296
1637015100000|2021-11-15 22:25:00|25373.15|25253.15|25389.25|25269.25|25389.25|25269.25|25368.88|25248.88|285
1637015400000|2021-11-15 22:30:00|25386.54|25266.54|25404.94|25284.94|25407.13|25287.13|25383.84|25263.84|291
1637015700000|2021-11-15 22:35:00|25405.24|25285.24|25448.57|25328.57|25448.69|25328.69|25405.24|25285.24|285
1637016000000|2021-11-15 22:40:00|25448.73|25328.73|25462.12|25342.12|25466.74|25346.74|25447.01|25327.01|281
1637016300000|2021-11-15 22:45:00|25461.68|25341.68|25483.17|25363.17|25505.68|25385.68|25456.23|25336.23|290
1637016600000|2021-11-15 22:50:00|25482.92|25362.92|25527.77|25407.77|25527.78|25407.78|25473.19|25353.19|286
1637016900000|2021-11-15 22:55:00|25528.97|25408.97|25529.65|25409.65|25538.63|25418.63|25521.13|25401.13|292
1637017200000|2021-11-15 23:00:00|25529.7|25409.7|25470.95|25350.95|25530.2|25410.2|25467.22|25347.22|292
1637017500000|2021-11-15 23:05:00|25470.9|25350.9|25482.96|25362.96|25506.87|25386.87|25470.9|25350.9|297
1637017800000|2021-11-15 23:10:00|25482.67|25362.67|25469.31|25349.31|25485.86|25365.86|25467.5|25347.5|287
1637018100000|2021-11-15 23:15:00|25469.6|25349.6|25508.26|25388.26|25508.26|25388.26|25462.33|25342.33|295
1637018400000|2021-11-15 23:20:00|25507.77|25387.77|25481.71|25361.71|25511.73|25391.73|25481.71|25361.71|290
1637018700000|2021-11-15 23:25:00|25480.61|25360.61|25403.98|25283.98|25480.61|25360.61|25403.98|25283.98|281
1637019000000|2021-11-15 23:30:00|25403.7|25283.7|25427.91|25307.91|25431.2|25311.2|25382.37|25262.37|295
1637019300000|2021-11-15 23:35:00|25427.93|25307.93|25444.92|25324.92|25452.61|25332.61|25424.8|25304.8|284
1637019600000|2021-11-15 23:40:00|25444.6|25324.6|25441.44|25321.44|25448.83|25328.83|25425.17|25305.17|287
1637019900000|2021-11-15 23:45:00|25444.69|25324.69|25449.16|25329.16|25455.56|25335.56|25444.69|25324.69|288
1637020200000|2021-11-15 23:50:00|25447.86|25327.86|25430.84|25310.84|25447.86|25327.86|25423.1|25303.1|277
1637020500000|2021-11-15 23:55:00|25431.23|25311.23|25387.23|25267.23|25442.18|25322.18|25351.65|25231.65|298
1637020800000|2021-11-16 00:00:00|25388.15|25268.15|25203.3|25083.3|25391.34|25271.34|25199.33|25079.33|300
1637021100000|2021-11-16 00:05:00|25204.81|25084.81|25112.28|24992.28|25245.08|25125.08|25092.39|24972.39|300
1637021400000|2021-11-16 00:10:00|25113.92|24993.92|24986.7|24866.7|25114.14|24994.14|24863.49|24743.49|300
1637021700000|2021-11-16 00:15:00|24988.78|24868.78|24914.75|24794.75|25041.92|24921.92|24883.16|24763.16|300
1637022000000|2021-11-16 00:20:00|24914.7|24794.7|25000.01|24880.01|25006.22|24886.22|24900.26|24780.26|300
1637022300000|2021-11-16 00:25:00|25000.4|24880.4|24951.06|24831.06|25017.3|24897.3|24922.29|24802.29|299
1637022600000|2021-11-16 00:30:00|24950.44|24830.44|25026.08|24906.08|25026.1|24906.1|24914.03|24794.03|297
1637022900000|2021-11-16 00:35:00|25026.28|24906.28|25044.7|24924.7|25044.7|24924.7|25000.19|24880.19|296
1637023200000|2021-11-16 00:40:00|25044.4|24924.4|25054.38|24934.38|25060.49|24940.49|25031.4|24911.4|298
1637023500000|2021-11-16 00:45:00|25053.81|24933.81|25057.04|24937.04|25110|24990|25047.66|24927.66|293
1637023800000|2021-11-16 00:50:00|25057.07|24937.07|24965.49|24845.49|25057.07|24937.07|24958.57|24838.57|299
1637024100000|2021-11-16 00:55:00|24965.73|24845.73|24881.38|24761.38|24980.92|24860.92|24848.15|24728.15|297
1637024400000|2021-11-16 01:00:00|24882.27|24762.27|24593.99|24473.99|24896.87|24776.87|24523.71|24403.71|300
1637024700000|2021-11-16 01:05:00|24596.11|24476.11|24543.62|24423.62|24596.11|24476.11|24130.48|24010.48|300
1637025000000|2021-11-16 01:10:00|24545.59|24425.59|24644.59|24524.59|24648.81|24528.81|24519.33|24399.33|299
1637025300000|2021-11-16 01:15:00|24643.89|24523.89|24604.63|24484.63|24692.57|24572.57|24580.9|24460.9|300
1637025600000|2021-11-16 01:20:00|24607.15|24487.15|24638.61|24518.61|24670.17|24550.17|24556.59|24436.59|299
1637025900000|2021-11-16 01:25:00|24635.27|24515.27|24556.2|24436.2|24635.27|24515.27|24538.86|24418.86|297
1637026200000|2021-11-16 01:30:00|24559.8|24439.8|24417.05|24297.05|24567.63|24447.63|24417.05|24297.05|297
1637026500000|2021-11-16 01:35:00|24420.45|24300.45|24558.12|24438.12|24558.12|24438.12|24383.99|24263.99|297
1637026800000|2021-11-16 01:40:00|24558.32|24438.32|24668.19|24548.19|24668.19|24548.19|24558.32|24438.32|300
1637027100000|2021-11-16 01:45:00|24669.41|24549.41|24714.98|24594.98|24724.02|24604.02|24669.41|24549.41|298
1637027400000|2021-11-16 01:50:00|24714.8|24594.8|24729.91|24609.91|24745.98|24625.98|24697.32|24577.32|297
1637027700000|2021-11-16 01:55:00|24729.76|24609.76|24698.15|24578.15|24730.87|24610.87|24676.48|24556.48|296
1637028000000|2021-11-16 02:00:00|24698.51|24578.51|24646.61|24526.61|24698.6|24578.6|24633.34|24513.34|297
1637028300000|2021-11-16 02:05:00|24646.17|24526.17|24638.95|24518.95|24646.17|24526.17|24599.85|24479.85|297
1637028600000|2021-11-16 02:10:00|24639.56|24519.56|24667.68|24547.68|24694.41|24574.41|24621.04|24501.04|293
1637028900000|2021-11-16 02:15:00|24668.21|24548.21|24660.37|24540.37|24685.71|24565.71|24659.76|24539.76|297
1637029200000|2021-11-16 02:20:00|24659.65|24539.65|24657.07|24537.07|24663.74|24543.74|24639.22|24519.22|294
1637029500000|2021-11-16 02:25:00|24657.43|24537.43|24620|24500|24662.75|24542.75|24620|24500|297
1637029800000|2021-11-16 02:30:00|24619.83|24499.83|24582.86|24462.86|24621.23|24501.23|24581.73|24461.73|293
1637030100000|2021-11-16 02:35:00|24582.35|24462.35|24549.05|24429.05|24584.63|24464.63|24506.86|24386.86|300
1637030400000|2021-11-16 02:40:00|24549.08|24429.08|24531.52|24411.52|24557.87|24437.87|24531.52|24411.52|297
1637030700000|2021-11-16 02:45:00|24532.22|24412.22|24506.24|24386.24|24590.46|24470.46|24505.33|24385.33|297
1637031000000|2021-11-16 02:50:00|24505.78|24385.78|24435.96|24315.96|24513.93|24393.93|24435.01|24315.01|297
1637031300000|2021-11-16 02:55:00|24435.42|24315.42|24361.56|24241.56|24436.64|24316.64|24339.62|24219.62|299
1637031600000|2021-11-16 03:00:00|24361.78|24241.78|24323.48|24203.48|24363.67|24243.67|24280.01|24160.01|296
1637031900000|2021-11-16 03:05:00|24321.7|24201.7|24435.05|24315.05|24445.74|24325.74|24321.7|24201.7|298
1637032200000|2021-11-16 03:10:00|24434.49|24314.49|24467.84|24347.84|24472.06|24352.06|24431.14|24311.14|295
1637032500000|2021-11-16 03:15:00|24467.52|24347.52|24452.87|24332.87|24469.56|24349.56|24440.22|24320.22|295
1637032800000|2021-11-16 03:20:00|24452.6|24332.6|24297.24|24177.24|24470.62|24350.62|24293.79|24173.79|299
1637033100000|2021-11-16 03:25:00|24296.97|24176.97|24108.06|23988.06|24325.9|24205.9|24037.2|23917.2|298
1637033400000|2021-11-16 03:30:00|24112.79|23992.79|24127.74|24007.74|24242.13|24122.13|24112.79|23992.79|300
1637033700000|2021-11-16 03:35:00|24127.18|24007.18|24042.22|23922.22|24168.66|24048.66|23982.37|23862.37|299
1637034000000|2021-11-16 03:40:00|24043.95|23923.95|24044.03|23924.03|24149.43|24029.43|24039.89|23919.89|300
1637034300000|2021-11-16 03:45:00|24043.5|23923.5|24155.16|24035.16|24155.23|24035.23|23970.54|23850.54|299
1637034600000|2021-11-16 03:50:00|24155.65|24035.65|24255.08|24135.08|24264.18|24144.18|24152.88|24032.88|297
1637034900000|2021-11-16 03:55:00|24254.68|24134.68|24145.95|24025.95|24254.68|24134.68|24142.9|24022.9|299
1637035200000|2021-11-16 04:00:00|24145.56|24025.56|24019.67|23899.67|24193.04|24073.04|24019.67|23899.67|296
1637035500000|2021-11-16 04:05:00|24020.4|23900.4|24084.64|23964.64|24084.64|23964.64|23982.02|23862.02|300
1637035800000|2021-11-16 04:10:00|24084.8|23964.8|23918.69|23798.69|24098.91|23978.91|23918.69|23798.69|299
1637036100000|2021-11-16 04:15:00|23919.2|23799.2|23927.69|23807.69|23998.94|23878.94|23919.2|23799.2|300
1637036400000|2021-11-16 04:20:00|23927.64|23807.64|24087.28|23967.28|24089.94|23969.94|23876.72|23756.72|296
1637036700000|2021-11-16 04:25:00|24088.48|23968.48|24213.57|24093.57|24217.25|24097.25|24086.11|23966.11|300
1637037000000|2021-11-16 04:30:00|24212.86|24092.86|24271|24151|24276.25|24156.25|24173.48|24053.48|300
1637037300000|2021-11-16 04:35:00|24271.21|24151.21|24317.99|24197.99|24319.44|24199.44|24263.21|24143.21|297
1637037600000|2021-11-16 04:40:00|24317.97|24197.97|24316.65|24196.65|24330.56|24210.56|24297.09|24177.09|296
1637037900000|2021-11-16 04:45:00|24317.83|24197.83|24303.44|24183.44|24321.11|24201.11|24269.54|24149.54|298
1637038200000|2021-11-16 04:50:00|24303.2|24183.2|24368.13|24248.13|24373.12|24253.12|24303.2|24183.2|292
1637038500000|2021-11-16 04:55:00|24367.28|24247.28|24309.08|24189.08|24367.43|24247.43|24308.03|24188.03|298
1637038800000|2021-11-16 05:00:00|24307.52|24187.52|24299.13|24179.13|24333.56|24213.56|24289.94|24169.94|295
1637039100000|2021-11-16 05:05:00|24299.34|24179.34|24295.84|24175.84|24299.45|24179.45|24240.29|24120.29|298
1637039400000|2021-11-16 05:10:00|24295.56|24175.56|24262.22|24142.22|24298.73|24178.73|24249.41|24129.41|296
1637039700000|2021-11-16 05:15:00|24261.08|24141.08|24292.55|24172.55|24292.55|24172.55|24244.78|24124.78|297
1637040000000|2021-11-16 05:20:00|24292.96|24172.96|24317.07|24197.07|24321.67|24201.67|24283.73|24163.73|296
1637040300000|2021-11-16 05:25:00|24318.06|24198.06|24330.51|24210.51|24340.26|24220.26|24309.8|24189.8|296
1637040600000|2021-11-16 05:30:00|24330.56|24210.56|24342.75|24222.75|24378.4|24258.4|24329.17|24209.17|296
1637040900000|2021-11-16 05:35:00|24341.12|24221.12|24288.65|24168.65|24341.22|24221.22|24288.01|24168.01|299
1637041200000|2021-11-16 05:40:00|24289.11|24169.11|24336.75|24216.75|24364.31|24244.31|24212.15|24092.15|299
1637041500000|2021-11-16 05:45:00|24338.37|24218.37|24280.91|24160.91|24346|24226|24280.88|24160.88|298
1637041800000|2021-11-16 05:50:00|24283|24163|24248.49|24128.49|24283.66|24163.66|24231.28|24111.28|292
1637042100000|2021-11-16 05:55:00|24248.85|24128.85|24204.69|24084.69|24249.39|24129.39|24194.95|24074.95|296
1637042400000|2021-11-16 06:00:00|24204.45|24084.45|24231.54|24111.54|24232.56|24112.56|24184.79|24064.79|297
1637042700000|2021-11-16 06:05:00|24231.93|24111.93|24150.43|24030.43|24254.21|24134.21|24143.52|24023.52|298
1637043000000|2021-11-16 06:10:00|24151.16|24031.16|24235.47|24115.47|24235.47|24115.47|24150.21|24030.21|293
1637043300000|2021-11-16 06:15:00|24236.66|24116.66|24149.81|24029.81|24240.77|24120.77|24149.81|24029.81|295
1637043600000|2021-11-16 06:20:00|24149.43|24029.43|24148.21|24028.21|24163.83|24043.83|24122.95|24002.95|297
1637043900000|2021-11-16 06:25:00|24147.1|24027.1|24017.24|23897.24|24174.71|24054.71|24017.24|23897.24|298
1637044200000|2021-11-16 06:30:00|24017.8|23897.8|24127.52|24007.52|24127.76|24007.76|24012.42|23892.42|299
1637044500000|2021-11-16 06:35:00|24127.28|24007.28|24110.25|23990.25|24176.6|24056.6|24109.8|23989.8|295
1637044800000|2021-11-16 06:40:00|24110.81|23990.81|24102.44|23982.44|24130.31|24010.31|24067.41|23947.41|293
1637045100000|2021-11-16 06:45:00|24104.04|23984.04|24179.52|24059.52|24190.93|24070.93|24104.04|23984.04|300
1637045400000|2021-11-16 06:50:00|24179.04|24059.04|24205.39|24085.39|24219.4|24099.4|24174.09|24054.09|297
1637045700000|2021-11-16 06:55:00|24205.46|24085.46|24242.03|24122.03|24252.29|24132.29|24190.8|24070.8|294
1637046000000|2021-11-16 07:00:00|24241.91|24121.91|24170.34|24050.34|24259.16|24139.16|24169.96|24049.96|298
1637046300000|2021-11-16 07:05:00|24170.49|24050.49|24273.61|24153.61|24277.54|24157.54|24168.15|24048.15|295
1637046600000|2021-11-16 07:10:00|24273.52|24153.52|24198.06|24078.06|24277.4|24157.4|24197.61|24077.61|298
1637046900000|2021-11-16 07:15:00|24198.09|24078.09|24196.76|24076.76|24234.41|24114.41|24196.76|24076.76|292
1637047200000|2021-11-16 07:20:00|24196.02|24076.02|24153.42|24033.42|24196.02|24076.02|24146.4|24026.4|293
1637047500000|2021-11-16 07:25:00|24152.19|24032.19|24172.76|24052.76|24195.4|24075.4|24137.53|24017.53|294
1637047800000|2021-11-16 07:30:00|24172.36|24052.36|24155.75|24035.75|24235.72|24115.72|24155.75|24035.75|295
1637048100000|2021-11-16 07:35:00|24155.4|24035.4|24069.53|23949.53|24155.4|24035.4|24069.15|23949.15|295
1637048400000|2021-11-16 07:40:00|24068.65|23948.65|24082.05|23962.05|24090.49|23970.49|24059.89|23939.89|298
1637048700000|2021-11-16 07:45:00|24082.2|23962.2|24109.56|23989.56|24109.56|23989.56|24069.87|23949.87|290
1637049000000|2021-11-16 07:50:00|24109.67|23989.67|24145.75|24025.75|24146.27|24026.27|24060.04|23940.04|298
1637049300000|2021-11-16 07:55:00|24146.07|24026.07|24165.31|24045.31|24165.31|24045.31|24135.21|24015.21|290
1637049600000|2021-11-16 08:00:00|24165.73|24045.73|24129.17|24009.17|24191.24|24071.24|24100.98|23980.98|293
1637049900000|2021-11-16 08:05:00|24130.02|24010.02|24229.62|24109.62|24234.14|24114.14|24130.02|24010.02|298
1637050200000|2021-11-16 08:10:00|24229.46|24109.46|24186.9|24066.9|24254.64|24134.64|24186.72|24066.72|296
1637050500000|2021-11-16 08:15:00|24186.86|24066.86|24124.28|24004.28|24187.1|24067.1|24102.25|23982.25|296
1637050800000|2021-11-16 08:20:00|24124.48|24004.48|24184.34|24064.34|24211.23|24091.23|24124.48|24004.48|297
1637051100000|2021-11-16 08:25:00|24184.27|24064.27|24141.1|24021.1|24189.39|24069.39|24133.16|24013.16|294
1637051400000|2021-11-16 08:30:00|24141.62|24021.62|24192.88|24072.88|24193.26|24073.26|24141.11|24021.11|293
1637051700000|2021-11-16 08:35:00|24192.79|24072.79|24231.37|24111.37|24232.39|24112.39|24180.7|24060.7|295
1637052000000|2021-11-16 08:40:00|24230.48|24110.48|24277.47|24157.47|24277.87|24157.87|24227.99|24107.99|293
1637052300000|2021-11-16 08:45:00|24277.76|24157.76|24214.71|24094.71|24278.29|24158.29|24214.71|24094.71|291
1637052600000|2021-11-16 08:50:00|24214.51|24094.51|24296.87|24176.87|24297.29|24177.29|24192.17|24072.17|294
1637052900000|2021-11-16 08:55:00|24296.96|24176.96|24308.31|24188.31|24311.99|24191.99|24287.29|24167.29|295
1637053200000|2021-11-16 09:00:00|24308.1|24188.1|24262.05|24142.05|24373.81|24253.81|24261.84|24141.84|296
1637053500000|2021-11-16 09:05:00|24262.2|24142.2|24194.1|24074.1|24262.65|24142.65|24183.08|24063.08|297
1637053800000|2021-11-16 09:10:00|24191.91|24071.91|24198.04|24078.04|24228.56|24108.56|24179.21|24059.21|289
1637054100000|2021-11-16 09:15:00|24198|24078|24124.85|24004.85|24199.48|24079.48|24124.67|24004.67|293
1637054400000|2021-11-16 09:20:00|24124.65|24004.65|24081.51|23961.51|24124.65|24004.65|24062.28|23942.28|292
1637054700000|2021-11-16 09:25:00|24081.17|23961.17|24082.55|23962.55|24082.55|23962.55|24037.25|23917.25|291
1637055000000|2021-11-16 09:30:00|24080.69|23960.69|24057.9|23937.9|24085.17|23965.17|24036.86|23916.86|297
1637055300000|2021-11-16 09:35:00|24058.76|23938.76|23953.31|23833.31|24059.78|23939.78|23922.58|23802.58|299
1637055600000|2021-11-16 09:40:00|23952.97|23832.97|23984.61|23864.61|24009.48|23889.48|23948.49|23828.49|296
1637055900000|2021-11-16 09:45:00|23983.9|23863.9|23937.31|23817.31|24011.78|23891.78|23932.81|23812.81|296
1637056200000|2021-11-16 09:50:00|23936.5|23816.5|23978.05|23858.05|23984.49|23864.49|23823.37|23703.37|300
1637056500000|2021-11-16 09:55:00|23979.29|23859.29|23832.61|23712.61|23994.45|23874.45|23832.61|23712.61|298
1637056800000|2021-11-16 10:00:00|23832.65|23712.65|23689.96|23569.96|23839.24|23719.24|23597.77|23477.77|299
1637057100000|2021-11-16 10:05:00|23691.94|23571.94|23157.2|23037.2|23691.98|23571.98|23149.47|23029.47|299
1637057400000|2021-11-16 10:10:00|23148.41|23028.41|22880.04|22760.04|23273.2|23153.2|22796.03|22676.03|292
1637057700000|2021-11-16 10:15:00|22880.85|22760.85|23137.52|23017.52|23166.72|23046.72|22878.55|22758.55|300
1637058000000|2021-11-16 10:20:00|23143.03|23023.03|23055.59|22935.59|23180.7|23060.7|23054.68|22934.68|300
1637058300000|2021-11-16 10:25:00|23056.64|22936.64|23145.02|23025.02|23145.02|23025.02|22947.32|22827.32|300
1637058600000|2021-11-16 10:30:00|23151.17|23031.17|23378.83|23258.83|23379.35|23259.35|23112.98|22992.98|298
1637058900000|2021-11-16 10:35:00|23377.75|23257.75|23456.31|23336.31|23462.99|23342.99|23360.2|23240.2|300
1637059200000|2021-11-16 10:40:00|23457.03|23337.03|23522.09|23402.09|23523.58|23403.58|23432.33|23312.33|299
1637059500000|2021-11-16 10:45:00|23522.21|23402.21|23512.55|23392.55|23557.64|23437.64|23504.08|23384.08|300
1637059800000|2021-11-16 10:50:00|23511.71|23391.71|23510.24|23390.24|23525.96|23405.96|23476.19|23356.19|296
1637060100000|2021-11-16 10:55:00|23511.29|23391.29|23652.3|23532.3|23664.01|23544.01|23511.29|23391.29|300
1637060400000|2021-11-16 11:00:00|23654.21|23534.21|23775.65|23655.65|23778.28|23658.28|23611.35|23491.35|300
1637060700000|2021-11-16 11:05:00|23776.76|23656.76|23737.13|23617.13|23782.55|23662.55|23722.41|23602.41|295
1637061000000|2021-11-16 11:10:00|23736.98|23616.98|23711.44|23591.44|23737.98|23617.98|23675.64|23555.64|300
1637061300000|2021-11-16 11:15:00|23712.04|23592.04|23658.49|23538.49|23723.49|23603.49|23653.4|23533.4|296
1637061600000|2021-11-16 11:20:00|23658.54|23538.54|23658.7|23538.7|23686.06|23566.06|23650.84|23530.84|296
1637061900000|2021-11-16 11:25:00|23658.47|23538.47|23711.96|23591.96|23711.96|23591.96|23630.49|23510.49|298
1637062200000|2021-11-16 11:30:00|23714.9|23594.9|23732.27|23612.27|23732.67|23612.67|23663.02|23543.02|299
1637062500000|2021-11-16 11:35:00|23732.06|23612.06|23738.4|23618.4|23782.91|23662.91|23730.45|23610.45|296
1637062800000|2021-11-16 11:40:00|23737.17|23617.17|23679.62|23559.62|23746.94|23626.94|23679.62|23559.62|298
1637063100000|2021-11-16 11:45:00|23680.15|23560.15|23755.33|23635.33|23762.77|23642.77|23671.94|23551.94|299
1637063400000|2021-11-16 11:50:00|23755.58|23635.58|23754.25|23634.25|23791.49|23671.49|23738.13|23618.13|295
1637063700000|2021-11-16 11:55:00|23752.82|23632.82|23783.06|23663.06|23783.8|23663.8|23738.84|23618.84|295
1637064000000|2021-11-16 12:00:00|23783.85|23663.85|23687.22|23567.22|23785.91|23665.91|23683.51|23563.51|297
1637064300000|2021-11-16 12:05:00|23687.36|23567.36|23756.09|23636.09|23758.63|23638.63|23627.2|23507.2|299
1637064600000|2021-11-16 12:10:00|23756.32|23636.32|23789.63|23669.63|23795.16|23675.16|23733.72|23613.72|298
1637064900000|2021-11-16 12:15:00|23789.02|23669.02|23806.03|23686.03|23810.04|23690.04|23767.85|23647.85|294
1637065200000|2021-11-16 12:20:00|23805.52|23685.52|23757.04|23637.04|23805.52|23685.52|23755.4|23635.4|297
1637065500000|2021-11-16 12:25:00|23756.55|23636.55|23694.28|23574.28|23776.29|23656.29|23691.29|23571.29|298
1637065800000|2021-11-16 12:30:00|23693.72|23573.72|23702.02|23582.02|23703.88|23583.88|23663.74|23543.74|300
1637066100000|2021-11-16 12:35:00|23704.37|23584.37|23666.15|23546.15|23738.32|23618.32|23663.64|23543.64|297
1637066400000|2021-11-16 12:40:00|23666.1|23546.1|23656.65|23536.65|23680.3|23560.3|23654.78|23534.78|298
1637066700000|2021-11-16 12:45:00|23656.31|23536.31|23628.36|23508.36|23674.72|23554.72|23622.33|23502.33|297
1637067000000|2021-11-16 12:50:00|23628.42|23508.42|23567.78|23447.78|23633.73|23513.73|23567.78|23447.78|295
1637067300000|2021-11-16 12:55:00|23566.6|23446.6|23454.98|23334.98|23566.89|23446.89|23442.59|23322.59|299
1637067600000|2021-11-16 13:00:00|23454.58|23334.58|23570.28|23450.28|23584.11|23464.11|23450.6|23330.6|298
1637067900000|2021-11-16 13:05:00|23570.65|23450.65|23526.18|23406.18|23575.53|23455.53|23498.06|23378.06|295
1637068200000|2021-11-16 13:10:00|23525.78|23405.78|23533.13|23413.13|23540.42|23420.42|23494.03|23374.03|297
1637068500000|2021-11-16 13:15:00|23533.03|23413.03|23648.38|23528.38|23649.55|23529.55|23531.29|23411.29|294
1637068800000|2021-11-16 13:20:00|23649.39|23529.39|23629.03|23509.03|23661.83|23541.83|23620.5|23500.5|294
1637069100000|2021-11-16 13:25:00|23629.14|23509.14|23653.8|23533.8|23685.47|23565.47|23629.14|23509.14|297
1637069400000|2021-11-16 13:30:00|23653.43|23533.43|23589.29|23469.29|23654.27|23534.27|23585.09|23465.09|293
1637069700000|2021-11-16 13:35:00|23591.51|23471.51|23689.91|23569.91|23693.43|23573.43|23591.51|23471.51|297
1637070000000|2021-11-16 13:40:00|23689.31|23569.31|23774.63|23654.63|23787.49|23667.49|23687.92|23567.92|298
1637070300000|2021-11-16 13:45:00|23773.68|23653.68|23756.46|23636.46|23812.92|23692.92|23754.61|23634.61|295
1637070600000|2021-11-16 13:50:00|23755.96|23635.96|23767.42|23647.42|23767.42|23647.42|23703.45|23583.45|295
1637070900000|2021-11-16 13:55:00|23767.61|23647.61|23755.65|23635.65|23794.39|23674.39|23747.21|23627.21|297
1637071200000|2021-11-16 14:00:00|23755.14|23635.14|23800.95|23680.95|23800.95|23680.95|23722.7|23602.7|296
1637071500000|2021-11-16 14:05:00|23803.65|23683.65|23960.3|23840.3|23968.68|23848.68|23803.65|23683.65|297
1637071800000|2021-11-16 14:10:00|23959.79|23839.79|23898.4|23778.4|23960.92|23840.92|23898.4|23778.4|300
1637072100000|2021-11-16 14:15:00|23897.98|23777.98|23940.47|23820.47|23946.61|23826.61|23868.93|23748.93|299
1637072400000|2021-11-16 14:20:00|23941.92|23821.92|23993.61|23873.61|23993.64|23873.64|23940.02|23820.02|297
1637072700000|2021-11-16 14:25:00|23993.59|23873.59|23973.97|23853.97|24002.25|23882.25|23961.85|23841.85|299
1637073000000|2021-11-16 14:30:00|23973.58|23853.58|23993.27|23873.27|24009.47|23889.47|23954.49|23834.49|297
1637073300000|2021-11-16 14:35:00|23994.13|23874.13|24119.53|23999.53|24139.91|24019.91|23994.13|23874.13|299
1637073600000|2021-11-16 14:40:00|24118.06|23998.06|24160.24|24040.24|24164.57|24044.57|24118.06|23998.06|298
1637073900000|2021-11-16 14:45:00|24159.9|24039.9|24184.19|24064.19|24200.42|24080.42|24155.65|24035.65|299
1637074200000|2021-11-16 14:50:00|24183.97|24063.97|24105.76|23985.76|24186.22|24066.22|24095.47|23975.47|297
1637074500000|2021-11-16 14:55:00|24105.88|23985.88|24029.02|23909.02|24105.88|23985.88|24017.06|23897.06|299
1637074800000|2021-11-16 15:00:00|24029.68|23909.68|24012.75|23892.75|24052.99|23932.99|23995.37|23875.37|297
1637075100000|2021-11-16 15:05:00|24012.6|23892.6|24054.13|23934.13|24061.05|23941.05|24012.05|23892.05|297
1637075400000|2021-11-16 15:10:00|24053.21|23933.21|24009.23|23889.23|24054.19|23934.19|23973.62|23853.62|299
1637075700000|2021-11-16 15:15:00|24010.53|23890.53|24023.39|23903.39|24023.39|23903.39|23985.27|23865.27|296
1637076000000|2021-11-16 15:20:00|24023.89|23903.89|23961.27|23841.27|24028.35|23908.35|23952.37|23832.37|295
1637076300000|2021-11-16 15:25:00|23961.15|23841.15|23947.76|23827.76|23962.75|23842.75|23945.7|23825.7|295
1637076600000|2021-11-16 15:30:00|23947.83|23827.83|23879.22|23759.22|23967.31|23847.31|23874.95|23754.95|296
1637076900000|2021-11-16 15:35:00|23879.71|23759.71|23907.71|23787.71|23933.48|23813.48|23879.71|23759.71|298
1637077200000|2021-11-16 15:40:00|23907.23|23787.23|23877.64|23757.64|23911.58|23791.58|23857.4|23737.4|295
1637077500000|2021-11-16 15:45:00|23877.49|23757.49|23843.85|23723.85|23881.49|23761.49|23839.18|23719.18|294
1637077800000|2021-11-16 15:50:00|23843.35|23723.35|23858.91|23738.91|23867.49|23747.49|23840.17|23720.17|296
1637078100000|2021-11-16 15:55:00|23860.61|23740.61|23841.51|23721.51|23873.23|23753.23|23800.14|23680.14|298
1637078400000|2021-11-16 16:00:00|23843.4|23723.4|23904.57|23784.57|23940.47|23820.47|23834.13|23714.13|300
1637078700000|2021-11-16 16:05:00|23905.37|23785.37|23860.96|23740.96|23905.37|23785.37|23833.05|23713.05|295
1637079000000|2021-11-16 16:10:00|23861.19|23741.19|23948.76|23828.76|23948.78|23828.78|23861.19|23741.19|296
1637079300000|2021-11-16 16:15:00|23948.6|23828.6|23947.87|23827.87|24016.27|23896.27|23945.9|23825.9|296
1637079600000|2021-11-16 16:20:00|23947.79|23827.79|23909.3|23789.3|23958.81|23838.81|23909.3|23789.3|297
1637079900000|2021-11-16 16:25:00|23908.73|23788.73|23894.57|23774.57|23908.73|23788.73|23880.82|23760.82|295
1637080200000|2021-11-16 16:30:00|23894.62|23774.62|23909.75|23789.75|23934.65|23814.65|23893.97|23773.97|293
1637080500000|2021-11-16 16:35:00|23910.54|23790.54|23908.69|23788.69|23932.92|23812.92|23903.33|23783.33|287
1637080800000|2021-11-16 16:40:00|23908.75|23788.75|23892.55|23772.55|23915.63|23795.63|23853.66|23733.66|297
1637081100000|2021-11-16 16:45:00|23891.96|23771.96|23926.15|23806.15|23928.68|23808.68|23889.66|23769.66|297
1637081400000|2021-11-16 16:50:00|23925.12|23805.12|23956.95|23836.95|23957.72|23837.72|23923.31|23803.31|293
1637081700000|2021-11-16 16:55:00|23956.98|23836.98|23940.05|23820.05|23968.94|23848.94|23940.05|23820.05|295
1637082000000|2021-11-16 17:00:00|23939.92|23819.92|23986.27|23866.27|23995.31|23875.31|23938.89|23818.89|292
1637082300000|2021-11-16 17:05:00|23986.02|23866.02|23953.11|23833.11|24001.31|23881.31|23950.69|23830.69|291
1637082600000|2021-11-16 17:10:00|23952.83|23832.83|23999.72|23879.72|24001.46|23881.46|23950.73|23830.73|294
1637082900000|2021-11-16 17:15:00|23998.64|23878.64|23993.79|23873.79|24005.28|23885.28|23990.43|23870.43|293
1637083200000|2021-11-16 17:20:00|23993.56|23873.56|23936.35|23816.35|23994.2|23874.2|23915.1|23795.1|294
1637083500000|2021-11-16 17:25:00|23936.48|23816.48|23921.76|23801.76|23941.34|23821.34|23904.17|23784.17|290
1637083800000|2021-11-16 17:30:00|23921.97|23801.97|23821.07|23701.07|23921.97|23801.97|23801.31|23681.31|296
1637084100000|2021-11-16 17:35:00|23820.96|23700.96|23866.19|23746.19|23869.2|23749.2|23817.38|23697.38|294
1637084400000|2021-11-16 17:40:00|23865.85|23745.85|23874.59|23754.59|23875.27|23755.27|23842.09|23722.09|291
1637084700000|2021-11-16 17:45:00|23874.83|23754.83|23885.9|23765.9|23889.18|23769.18|23853.22|23733.22|286
1637085000000|2021-11-16 17:50:00|23885.87|23765.87|23895.77|23775.77|23904.7|23784.7|23862.67|23742.67|288
1637085300000|2021-11-16 17:55:00|23895.54|23775.54|23845.78|23725.78|23900.88|23780.88|23843.33|23723.33|292
1637085600000|2021-11-16 18:00:00|23845.36|23725.36|23901.27|23781.27|23902.62|23782.62|23844.74|23724.74|290
1637085900000|2021-11-16 18:05:00|23901.78|23781.78|23940.19|23820.19|23951.81|23831.81|23901.78|23781.78|295
1637086200000|2021-11-16 18:10:00|23940.97|23820.97|23927.88|23807.88|23944.62|23824.62|23922.53|23802.53|286
1637086500000|2021-11-16 18:15:00|23927.45|23807.45|23898.15|23778.15|23951.1|23831.1|23896.81|23776.81|290
1637086800000|2021-11-16 18:20:00|23898.13|23778.13|23895.25|23775.25|23920.49|23800.49|23892.32|23772.32|292
1637087100000|2021-11-16 18:25:00|23895.06|23775.06|23825.68|23705.68|23896.6|23776.6|23825.68|23705.68|286
1637087400000|2021-11-16 18:30:00|23825.91|23705.91|23815.78|23695.78|23871.66|23751.66|23815.78|23695.78|289
1637087700000|2021-11-16 18:35:00|23813.31|23693.31|23722.36|23602.36|23827.89|23707.89|23722.36|23602.36|296
1637088000000|2021-11-16 18:40:00|23722.48|23602.48|23679.97|23559.97|23731.07|23611.07|23670.19|23550.19|297
1637088300000|2021-11-16 18:45:00|23679.81|23559.81|23647.25|23527.25|23687.36|23567.36|23616.85|23496.85|298
1637088600000|2021-11-16 18:50:00|23646.36|23526.36|23666.59|23546.59|23669.53|23549.53|23625.16|23505.16|297
1637088900000|2021-11-16 18:55:00|23665.7|23545.7|23597.66|23477.66|23675.67|23555.67|23597.66|23477.66|297
1637089200000|2021-11-16 19:00:00|23596.47|23476.47|23706|23586|23717.85|23597.85|23554.6|23434.6|295
1637089500000|2021-11-16 19:05:00|23705.11|23585.11|23804.13|23684.13|23804.92|23684.92|23705.11|23585.11|298
1637089800000|2021-11-16 19:10:00|23803.72|23683.72|23751.59|23631.59|23814.75|23694.75|23749.75|23629.75|292
1637090100000|2021-11-16 19:15:00|23751.63|23631.63|23777.07|23657.07|23777.07|23657.07|23701.61|23581.61|297
1637090400000|2021-11-16 19:20:00|23777.04|23657.04|23795.98|23675.98|23804.54|23684.54|23776.63|23656.63|295
1637090700000|2021-11-16 19:25:00|23796.31|23676.31|23795.06|23675.06|23802.19|23682.19|23775.36|23655.36|287
1637091000000|2021-11-16 19:30:00|23795.94|23675.94|23847.41|23727.41|23877.3|23757.3|23794.2|23674.2|297
1637091300000|2021-11-16 19:35:00|23847.67|23727.67|23705.87|23585.87|23854.63|23734.63|23699.01|23579.01|296
1637091600000|2021-11-16 19:40:00|23705.67|23585.67|23701.83|23581.83|23712.5|23592.5|23693.83|23573.83|289
1637091900000|2021-11-16 19:45:00|23701.72|23581.72|23551.48|23431.48|23701.72|23581.72|23545.56|23425.56|297
1637092200000|2021-11-16 19:50:00|23551.45|23431.45|23553.77|23433.77|23572.49|23452.49|23544.88|23424.88|297
1637092500000|2021-11-16 19:55:00|23553.33|23433.33|23712.15|23592.15|23712.16|23592.16|23550.53|23430.53|299
1637092800000|2021-11-16 20:00:00|23711.54|23591.54|23600.91|23480.91|23715.25|23595.25|23576.18|23456.18|296
1637093100000|2021-11-16 20:05:00|23601.24|23481.24|23628.44|23508.44|23683.53|23563.53|23600.64|23480.64|295
1637093400000|2021-11-16 20:10:00|23628.34|23508.34|23552.03|23432.03|23639.42|23519.42|23547.74|23427.74|295
1637093700000|2021-11-16 20:15:00|23552.13|23432.13|23487.01|23367.01|23558.22|23438.22|23447.28|23327.28|300
1637094000000|2021-11-16 20:20:00|23485.16|23365.16|23472.96|23352.96|23515.94|23395.94|23460.94|23340.94|300
1637094300000|2021-11-16 20:25:00|23473.01|23353.01|23417.43|23297.43|23524.02|23404.02|23416.43|23296.43|300
1637094600000|2021-11-16 20:30:00|23416.57|23296.57|23387.43|23267.43|23421.51|23301.51|23373.97|23253.97|300
1637094900000|2021-11-16 20:35:00|23386.85|23266.85|23264.08|23144.08|23387.04|23267.04|23264.08|23144.08|294
1637095200000|2021-11-16 20:40:00|23259.82|23139.82|23224.43|23104.43|23261.43|23141.43|23189.57|23069.57|298
1637095500000|2021-11-16 20:45:00|23225.07|23105.07|23316.28|23196.28|23316.28|23196.28|23154.43|23034.43|298
1637095800000|2021-11-16 20:50:00|23316.3|23196.3|23220.1|23100.1|23324.51|23204.51|23214.57|23094.57|296
1637096100000|2021-11-16 20:55:00|23218.35|23098.35|23362.69|23242.69|23363.12|23243.12|23215.87|23095.87|300
1637096400000|2021-11-16 21:00:00|23362.79|23242.79|23538.06|23418.06|23538.06|23418.06|23361.59|23241.59|298
1637096700000|2021-11-16 21:05:00|23537.6|23417.6|23695.29|23575.29|23697.32|23577.32|23537.6|23417.6|299
1637097000000|2021-11-16 21:10:00|23695.28|23575.28|23709.88|23589.88|23730.71|23610.71|23665.71|23545.71|298
1637097300000|2021-11-16 21:15:00|23710.14|23590.14|23759.93|23639.93|23820.28|23700.28|23707.61|23587.61|297
1637097600000|2021-11-16 21:20:00|23756.55|23636.55|23751.55|23631.55|23777.04|23657.04|23717.77|23597.77|298
1637097900000|2021-11-16 21:25:00|23752.1|23632.1|23673.04|23553.04|23756.88|23636.88|23656.13|23536.13|294
1637098200000|2021-11-16 21:30:00|23672.64|23552.64|23716.92|23596.92|23730.79|23610.79|23644.88|23524.88|295
1637098500000|2021-11-16 21:35:00|23717.76|23597.76|23741.95|23621.95|23742.2|23622.2|23699.91|23579.91|297
1637098800000|2021-11-16 21:40:00|23741.82|23621.82|23744.78|23624.78|23779.36|23659.36|23730.31|23610.31|294
1637099100000|2021-11-16 21:45:00|23744.88|23624.88|23680.19|23560.19|23744.88|23624.88|23663.32|23543.32|294
1637099400000|2021-11-16 21:50:00|23680.68|23560.68|23714.56|23594.56|23725.84|23605.84|23678.03|23558.03|299
1637099700000|2021-11-16 21:55:00|23714.16|23594.16|23720.24|23600.24|23724.33|23604.33|23692.03|23572.03|294
1637100000000|2021-11-16 22:00:00|23720.25|23600.25|23793.26|23673.26|23793.26|23673.26|23720.25|23600.25|291
1637100300000|2021-11-16 22:05:00|23796.7|23676.7|23753.75|23633.75|23814.74|23694.74|23753.75|23633.75|296
1637100600000|2021-11-16 22:10:00|23753.52|23633.52|23823.64|23703.64|23826.48|23706.48|23753.07|23633.07|297
1637100900000|2021-11-16 22:15:00|23823.52|23703.52|23767.92|23647.92|23823.77|23703.77|23766.89|23646.89|293
1637101200000|2021-11-16 22:20:00|23767.77|23647.77|23799.95|23679.95|23813.71|23693.71|23767.08|23647.08|290
1637101500000|2021-11-16 22:25:00|23800.61|23680.61|23839.14|23719.14|23842.43|23722.43|23790.57|23670.57|299
1637101800000|2021-11-16 22:30:00|23838.96|23718.96|23898.3|23778.3|23904.55|23784.55|23838.64|23718.64|291
1637102100000|2021-11-16 22:35:00|23896.58|23776.58|23832.78|23712.78|23899.79|23779.79|23832.78|23712.78|293
1637102400000|2021-11-16 22:40:00|23832.58|23712.58|23825.21|23705.21|23834.48|23714.48|23817.24|23697.24|287
1637102700000|2021-11-16 22:45:00|23825.45|23705.45|23797.06|23677.06|23831.05|23711.05|23793.33|23673.33|287
1637103000000|2021-11-16 22:50:00|23798.23|23678.23|23783.39|23663.39|23807.4|23687.4|23781.48|23661.48|287
1637103300000|2021-11-16 22:55:00|23783.64|23663.64|23759.62|23639.62|23790.52|23670.52|23744.18|23624.18|281
1637103600000|2021-11-16 23:00:00|23759.69|23639.69|23759.51|23639.51|23781.82|23661.82|23747.04|23627.04|291
1637103900000|2021-11-16 23:05:00|23759.83|23639.83|23759.24|23639.24|23761.92|23641.92|23725.99|23605.99|291
1637104200000|2021-11-16 23:10:00|23758.71|23638.71|23702.23|23582.23|23763.77|23643.77|23697.58|23577.58|284
1637104500000|2021-11-16 23:15:00|23702|23582|23683.67|23563.67|23708.98|23588.98|23683.67|23563.67|291
1637104800000|2021-11-16 23:20:00|23682.61|23562.61|23701.08|23581.08|23714.41|23594.41|23666.78|23546.78|286
1637105100000|2021-11-16 23:25:00|23700.89|23580.89|23687.49|23567.49|23720.07|23600.07|23677.36|23557.36|292
1637105400000|2021-11-16 23:30:00|23687.08|23567.08|23672.6|23552.6|23707.42|23587.42|23642.67|23522.67|295
1637105700000|2021-11-16 23:35:00|23672.61|23552.61|23645.6|23525.6|23684.37|23564.37|23645.55|23525.55|293
1637106000000|2021-11-16 23:40:00|23643.45|23523.45|23652.18|23532.18|23659.23|23539.23|23616.17|23496.17|288
1637106300000|2021-11-16 23:45:00|23652.15|23532.15|23602.03|23482.03|23654.77|23534.77|23599|23479|290
1637106600000|2021-11-16 23:50:00|23601.89|23481.89|23593.87|23473.87|23601.89|23481.89|23567.82|23447.82|295
1637106900000|2021-11-16 23:55:00|23593.71|23473.71|23538.4|23418.4|23599.53|23479.53|23535.19|23415.19|293
1637107200000|2021-11-17 00:00:00|23538.42|23418.42|23463.17|23343.17|23602.01|23482.01|23452.27|23332.27|298
1637107500000|2021-11-17 00:05:00|23461.42|23341.42|23593.13|23473.13|23593.13|23473.13|23439.57|23319.57|299
1637107800000|2021-11-17 00:10:00|23593.47|23473.47|23607.41|23487.41|23682.82|23562.82|23593.47|23473.47|296
1637108100000|2021-11-17 00:15:00|23605.44|23485.44|23507.38|23387.38|23626.47|23506.47|23507.38|23387.38|298
1637108400000|2021-11-17 00:20:00|23505.24|23385.24|23419.43|23299.43|23505.24|23385.24|23399.03|23279.03|298
1637108700000|2021-11-17 00:25:00|23420.25|23300.25|23442.78|23322.78|23460.38|23340.38|23417.92|23297.92|294
1637109000000|2021-11-17 00:30:00|23441.61|23321.61|23494.59|23374.59|23501.4|23381.4|23422.83|23302.83|295
1637109300000|2021-11-17 00:35:00|23495.14|23375.14|23471.7|23351.7|23536.05|23416.05|23465.05|23345.05|295
1637109600000|2021-11-17 00:40:00|23474.79|23354.79|23368.75|23248.75|23495.44|23375.44|23360.07|23240.07|299
1637109900000|2021-11-17 00:45:00|23368.79|23248.79|23293.68|23173.68|23392.1|23272.1|23293.68|23173.68|295
1637110200000|2021-11-17 00:50:00|23293.5|23173.5|23342.21|23222.21|23343.69|23223.69|23289.86|23169.86|296
1637110500000|2021-11-17 00:55:00|23341.92|23221.92|23385.76|23265.76|23401.27|23281.27|23336.13|23216.13|298
1637110800000|2021-11-17 01:00:00|23385.37|23265.37|23350.25|23230.25|23435.95|23315.95|23350.25|23230.25|295
1637111100000|2021-11-17 01:05:00|23348.95|23228.95|23328.73|23208.73|23361.62|23241.62|23304.61|23184.61|299
1637111400000|2021-11-17 01:10:00|23328.04|23208.04|23402.6|23282.6|23402.6|23282.6|23312.52|23192.52|297
1637111700000|2021-11-17 01:15:00|23402.42|23282.42|23400.67|23280.67|23429.46|23309.46|23400.05|23280.05|294
1637112000000|2021-11-17 01:20:00|23401.03|23281.03|23456.48|23336.48|23459.04|23339.04|23392.62|23272.62|294
1637112300000|2021-11-17 01:25:00|23457.36|23337.36|23595.65|23475.65|23599.54|23479.54|23456.1|23336.1|298
1637112600000|2021-11-17 01:30:00|23594.79|23474.79|23613.81|23493.81|23613.96|23493.96|23535.27|23415.27|294
1637112900000|2021-11-17 01:35:00|23612.2|23492.2|23570.39|23450.39|23621.36|23501.36|23570.39|23450.39|286
1637113200000|2021-11-17 01:40:00|23569.96|23449.96|23560.65|23440.65|23573.1|23453.1|23540.03|23420.03|289
1637113500000|2021-11-17 01:45:00|23560.68|23440.68|23427.1|23307.1|23580.44|23460.44|23427.1|23307.1|290
1637113800000|2021-11-17 01:50:00|23423.24|23303.24|23342.11|23222.11|23423.24|23303.24|23327.79|23207.79|297
1637114100000|2021-11-17 01:55:00|23341.71|23221.71|23205.46|23085.46|23342.22|23222.22|23193.54|23073.54|296
1637114400000|2021-11-17 02:00:00|23203.62|23083.62|23113.45|22993.45|23229.9|23109.9|23103.93|22983.93|298
1637114700000|2021-11-17 02:05:00|23113.88|22993.88|23219.86|23099.86|23227.87|23107.87|23113.88|22993.88|295
1637115000000|2021-11-17 02:10:00|23219.58|23099.58|23192.98|23072.98|23253.58|23133.58|23192.98|23072.98|297
1637115300000|2021-11-17 02:15:00|23192.38|23072.38|23207.31|23087.31|23207.34|23087.34|23152.31|23032.31|296
1637115600000|2021-11-17 02:20:00|23207.36|23087.36|23288.36|23168.36|23293.59|23173.59|23207.36|23087.36|299
1637115900000|2021-11-17 02:25:00|23287.85|23167.85|23300.15|23180.15|23327.17|23207.17|23284.27|23164.27|295
1637116200000|2021-11-17 02:30:00|23299.66|23179.66|23234.4|23114.4|23319.73|23199.73|23234.4|23114.4|297
1637116500000|2021-11-17 02:35:00|23233.01|23113.01|23284.29|23164.29|23284.53|23164.53|23221.94|23101.94|292
1637116800000|2021-11-17 02:40:00|23284.16|23164.16|23186.81|23066.81|23285.02|23165.02|23186.81|23066.81|296
1637117100000|2021-11-17 02:45:00|23186.16|23066.16|23148.6|23028.6|23222.63|23102.63|23148.23|23028.23|292
1637117400000|2021-11-17 02:50:00|23151.44|23031.44|23081.59|22961.59|23192.97|23072.97|23081.59|22961.59|291
1637117700000|2021-11-17 02:55:00|23082.19|22962.19|23128.3|23008.3|23140.33|23020.33|23076.8|22956.8|296
1637118000000|2021-11-17 03:00:00|23129.22|23009.22|23143.17|23023.17|23201.84|23081.84|23127.55|23007.55|295
1637118300000|2021-11-17 03:05:00|23142.85|23022.85|22996.29|22876.29|23142.85|23022.85|22980.24|22860.24|295
1637118600000|2021-11-17 03:10:00|22996.26|22876.26|22889.89|22769.89|22996.26|22876.26|22889.89|22769.89|296
1637118900000|2021-11-17 03:15:00|22889.84|22769.84|22932.41|22812.41|22932.92|22812.92|22777.58|22657.58|299
1637119200000|2021-11-17 03:20:00|22932.19|22812.19|22945.7|22825.7|22963.69|22843.69|22916.17|22796.17|299
1637119500000|2021-11-17 03:25:00|22945.35|22825.35|23183.58|23063.58|23183.58|23063.58|22938.41|22818.41|298
1637119800000|2021-11-17 03:30:00|23183.68|23063.68|23262.82|23142.82|23310.73|23190.73|23176.54|23056.54|296
1637120100000|2021-11-17 03:35:00|23262|23142|23172.09|23052.09|23262|23142|23137.64|23017.64|299
1637120400000|2021-11-17 03:40:00|23172.54|23052.54|23147.13|23027.13|23182.07|23062.07|23114.18|22994.18|295
1637120700000|2021-11-17 03:45:00|23146.44|23026.44|23145.09|23025.09|23151.34|23031.34|23095.27|22975.27|300
1637121000000|2021-11-17 03:50:00|23145.6|23025.6|23107.83|22987.83|23206.9|23086.9|23107.83|22987.83|297
1637121300000|2021-11-17 03:55:00|23107.59|22987.59|22972.85|22852.85|23108.51|22988.51|22970.43|22850.43|291
1637121600000|2021-11-17 04:00:00|22972.88|22852.88|22978.72|22858.72|23010.12|22890.12|22941.66|22821.66|294
1637121900000|2021-11-17 04:05:00|22979.24|22859.24|22899.4|22779.4|23020.09|22900.09|22899.4|22779.4|296
1637122200000|2021-11-17 04:10:00|22897.61|22777.61|22832.29|22712.29|22898.22|22778.22|22832.27|22712.27|300
1637122500000|2021-11-17 04:15:00|22832.45|22712.45|22870.79|22750.79|22880.98|22760.98|22780|22660|297
1637122800000|2021-11-17 04:20:00|22869.85|22749.85|22965.68|22845.68|22999.27|22879.27|22841.13|22721.13|298
1637123100000|2021-11-17 04:25:00|22964.23|22844.23|23046.87|22926.87|23046.87|22926.87|22952.95|22832.95|298
1637123400000|2021-11-17 04:30:00|23047.41|22927.41|23084.14|22964.14|23091.07|22971.07|23017.9|22897.9|297
1637123700000|2021-11-17 04:35:00|23084.48|22964.48|23024.04|22904.04|23084.48|22964.48|22973.12|22853.12|288
1637124000000|2021-11-17 04:40:00|23024.28|22904.28|23018.02|22898.02|23091.38|22971.38|23016.03|22896.03|299
1637124300000|2021-11-17 04:45:00|23017.47|22897.47|22872.84|22752.84|23017.47|22897.47|22871.69|22751.69|295
1637124600000|2021-11-17 04:50:00|22874.82|22754.82|22879.85|22759.85|22889.38|22769.38|22847.41|22727.41|297
1637124900000|2021-11-17 04:55:00|22879.98|22759.98|23023.25|22903.25|23033.73|22913.73|22879.79|22759.79|297
1637125200000|2021-11-17 05:00:00|23023.79|22903.79|23105.82|22985.82|23106.46|22986.46|22997.56|22877.56|297
1637125500000|2021-11-17 05:05:00|23106.73|22986.73|23132.28|23012.28|23135.21|23015.21|23067.94|22947.94|299
1637125800000|2021-11-17 05:10:00|23132.43|23012.43|23091.34|22971.34|23138.05|23018.05|23080.5|22960.5|297
1637126100000|2021-11-17 05:15:00|23090.87|22970.87|23110.78|22990.78|23149.8|23029.8|23090|22970|293
1637126400000|2021-11-17 05:20:00|23112.09|22992.09|23184.12|23064.12|23184.69|23064.69|23112.09|22992.09|300
1637126700000|2021-11-17 05:25:00|23184.5|23064.5|23085.28|22965.28|23191.19|23071.19|23077.49|22957.49|293
1637127000000|2021-11-17 05:30:00|23086.7|22966.7|23114.42|22994.42|23141.87|23021.87|23075.13|22955.13|293
1637127300000|2021-11-17 05:35:00|23113.83|22993.83|23203.08|23083.08|23213.84|23093.84|23113.24|22993.24|295
1637127600000|2021-11-17 05:40:00|23202.18|23082.18|23204.65|23084.65|23229.73|23109.73|23191.52|23071.52|296
1637127900000|2021-11-17 05:45:00|23204.24|23084.24|23186.88|23066.88|23259.71|23139.71|23172.64|23052.64|298
1637128200000|2021-11-17 05:50:00|23186.41|23066.41|23149.45|23029.45|23187.76|23067.76|23146.36|23026.36|296
1637128500000|2021-11-17 05:55:00|23149.17|23029.17|23195.75|23075.75|23198.64|23078.64|23143.48|23023.48|291
1637128800000|2021-11-17 06:00:00|23195.76|23075.76|23178.92|23058.92|23207.1|23087.1|23158.92|23038.92|293
1637129100000|2021-11-17 06:05:00|23179.44|23059.44|23141.48|23021.48|23199.94|23079.94|23141.48|23021.48|293
1637129400000|2021-11-17 06:10:00|23140.73|23020.73|23066.3|22946.3|23140.73|23020.73|23047.43|22927.43|289
1637129700000|2021-11-17 06:15:00|23067.01|22947.01|23016.63|22896.63|23090.22|22970.22|23013.39|22893.39|294
1637130000000|2021-11-17 06:20:00|23016.66|22896.66|23077.01|22957.01|23078.04|22958.04|23008.56|22888.56|295
1637130300000|2021-11-17 06:25:00|23077.51|22957.51|23098.82|22978.82|23107.26|22987.26|23051.77|22931.77|291
1637130600000|2021-11-17 06:30:00|23098.51|22978.51|23182.58|23062.58|23183.59|23063.59|23097.41|22977.41|298
1637130900000|2021-11-17 06:35:00|23182.22|23062.22|23167.35|23047.35|23182.79|23062.79|23135.91|23015.91|298
1637131200000|2021-11-17 06:40:00|23167.37|23047.37|23131.43|23011.43|23167.37|23047.37|23117.23|22997.23|295
1637131500000|2021-11-17 06:45:00|23131.4|23011.4|23103.47|22983.47|23132.79|23012.79|23097.9|22977.9|297
1637131800000|2021-11-17 06:50:00|23104.6|22984.6|23021.57|22901.57|23110.95|22990.95|23013.45|22893.45|293
1637132100000|2021-11-17 06:55:00|23022.49|22902.49|23120.78|23000.78|23120.78|23000.78|23021.57|22901.57|292
1637132400000|2021-11-17 07:00:00|23120.96|23000.96|23158.41|23038.41|23205.74|23085.74|23120.73|23000.73|295
1637132700000|2021-11-17 07:05:00|23158.46|23038.46|23075.76|22955.76|23159.49|23039.49|23070.89|22950.89|294
1637133000000|2021-11-17 07:10:00|23075.67|22955.67|23063.47|22943.47|23098.03|22978.03|23049.96|22929.96|294
1637133300000|2021-11-17 07:15:00|23063.1|22943.1|23043.68|22923.68|23078.61|22958.61|23037.72|22917.72|293
1637133600000|2021-11-17 07:20:00|23043.64|22923.64|23045.38|22925.38|23047.15|22927.15|23000.52|22880.52|295
1637133900000|2021-11-17 07:25:00|23044.2|22924.2|23053.85|22933.85|23065.61|22945.61|23042.63|22922.63|290
1637134200000|2021-11-17 07:30:00|23053.87|22933.87|23096.28|22976.28|23096.28|22976.28|23051.13|22931.13|284
1637134500000|2021-11-17 07:35:00|23096.8|22976.8|23146.59|23026.59|23146.6|23026.6|23095.33|22975.33|288
1637134800000|2021-11-17 07:40:00|23146.46|23026.46|23294.15|23174.15|23294.53|23174.53|23146.46|23026.46|297
1637135100000|2021-11-17 07:45:00|23294.18|23174.18|23404.67|23284.67|23407.18|23287.18|23282.81|23162.81|295
1637135400000|2021-11-17 07:50:00|23404.74|23284.74|23364.08|23244.08|23407.27|23287.27|23364.08|23244.08|295
1637135700000|2021-11-17 07:55:00|23364.23|23244.23|23247.12|23127.12|23364.23|23244.23|23242.47|23122.47|292
1637136000000|2021-11-17 08:00:00|23246.95|23126.95|23256.15|23136.15|23258.03|23138.03|23201.69|23081.69|292
1637136300000|2021-11-17 08:05:00|23257.04|23137.04|23250.89|23130.89|23291.5|23171.5|23249.85|23129.85|294
1637136600000|2021-11-17 08:10:00|23250.47|23130.47|23274.68|23154.68|23277.94|23157.94|23215.78|23095.78|289
1637136900000|2021-11-17 08:15:00|23274.49|23154.49|23334.39|23214.39|23334.56|23214.56|23260.12|23140.12|294
1637137200000|2021-11-17 08:20:00|23334.22|23214.22|23329.98|23209.98|23369.54|23249.54|23328.59|23208.59|295
1637137500000|2021-11-17 08:25:00|23329.5|23209.5|23257.36|23137.36|23329.68|23209.68|23255.38|23135.38|292
1637137800000|2021-11-17 08:30:00|23256.8|23136.8|23217.79|23097.79|23260.8|23140.8|23203.06|23083.06|292
1637138100000|2021-11-17 08:35:00|23218.65|23098.65|23292.02|23172.02|23293.72|23173.72|23217.76|23097.76|291
1637138400000|2021-11-17 08:40:00|23292.64|23172.64|23286.05|23166.05|23297.92|23177.92|23264.99|23144.99|282
1637138700000|2021-11-17 08:45:00|23284.22|23164.22|23299.31|23179.31|23337.68|23217.68|23258.53|23138.53|293
1637139000000|2021-11-17 08:50:00|23299.05|23179.05|23212.22|23092.22|23299.05|23179.05|23208.3|23088.3|292
1637139300000|2021-11-17 08:55:00|23211.1|23091.1|23205.09|23085.09|23228.24|23108.24|23203.2|23083.2|289
1637139600000|2021-11-17 09:00:00|23204.44|23084.44|23140.17|23020.17|23204.59|23084.59|23109.4|22989.4|298
1637139900000|2021-11-17 09:05:00|23140.77|23020.77|23107.33|22987.33|23141.68|23021.68|23105.36|22985.36|283
1637140200000|2021-11-17 09:10:00|23107.41|22987.41|23048.05|22928.05|23107.41|22987.41|23047.62|22927.62|296
1637140500000|2021-11-17 09:15:00|23050.16|22930.16|23075.66|22955.66|23079.68|22959.68|23022.32|22902.32|292
1637140800000|2021-11-17 09:20:00|23075.59|22955.59|23060.82|22940.82|23123.94|23003.94|23057.46|22937.46|288
1637141100000|2021-11-17 09:25:00|23060.48|22940.48|22986.8|22866.8|23075.9|22955.9|22981.46|22861.46|293
1637141400000|2021-11-17 09:30:00|22986.75|22866.75|22957.23|22837.23|22994.88|22874.88|22955.94|22835.94|295
1637141700000|2021-11-17 09:35:00|22956.91|22836.91|22967.64|22847.64|22989.83|22869.83|22952.12|22832.12|286
1637142000000|2021-11-17 09:40:00|22967.33|22847.33|22974.1|22854.1|22989.07|22869.07|22888.77|22768.77|294
1637142300000|2021-11-17 09:45:00|22973|22853|22896.86|22776.86|23018.67|22898.67|22896.86|22776.86|297
1637142600000|2021-11-17 09:50:00|22896.85|22776.85|22862.2|22742.2|22921.49|22801.49|22853.22|22733.22|295
1637142900000|2021-11-17 09:55:00|22862.08|22742.08|22841.18|22721.18|22876.05|22756.05|22806.48|22686.48|298
1637143200000|2021-11-17 10:00:00|22840.7|22720.7|22908.62|22788.62|22924.64|22804.64|22839.05|22719.05|295
1637143500000|2021-11-17 10:05:00|22907.61|22787.61|22942.59|22822.59|22952.74|22832.74|22906.96|22786.96|295
1637143800000|2021-11-17 10:10:00|22943.18|22823.18|22910.44|22790.44|22952.28|22832.28|22885.5|22765.5|293
1637144100000|2021-11-17 10:15:00|22909.7|22789.7|22979.46|22859.46|22979.46|22859.46|22909.38|22789.38|295
1637144400000|2021-11-17 10:20:00|22980.11|22860.11|23007.26|22887.26|23024.95|22904.95|22973.01|22853.01|291
1637144700000|2021-11-17 10:25:00|23007.33|22887.33|22975.41|22855.41|23014.39|22894.39|22975.41|22855.41|290
1637145000000|2021-11-17 10:30:00|22975.16|22855.16|22838.84|22718.84|22975.16|22855.16|22838.84|22718.84|295
1637145300000|2021-11-17 10:35:00|22839|22719|23001.59|22881.59|23001.59|22881.59|22738.85|22618.85|299
1637145600000|2021-11-17 10:40:00|23004.08|22884.08|23199.2|23079.2|23255.96|23135.96|22997.47|22877.47|298
1637145900000|2021-11-17 10:45:00|23198.91|23078.91|23236.88|23116.88|23247.65|23127.65|23068.48|22948.48|300
1637146200000|2021-11-17 10:50:00|23236.69|23116.69|23502.85|23382.85|23502.85|23382.85|23235.8|23115.8|299
1637146500000|2021-11-17 10:55:00|23501.84|23381.84|23503.44|23383.44|23529.2|23409.2|23443.2|23323.2|299
1637146800000|2021-11-17 11:00:00|23501.95|23381.95|23441.41|23321.41|23516.24|23396.24|23433.72|23313.72|297
1637147100000|2021-11-17 11:05:00|23440.63|23320.63|23489.87|23369.87|23509.57|23389.57|23424.15|23304.15|299
1637147400000|2021-11-17 11:10:00|23488.47|23368.47|23520.62|23400.62|23523.45|23403.45|23473.01|23353.01|296
1637147700000|2021-11-17 11:15:00|23520.54|23400.54|23593.89|23473.89|23593.89|23473.89|23484.89|23364.89|299
1637148000000|2021-11-17 11:20:00|23593.23|23473.23|23613.39|23493.39|23615.81|23495.81|23545.62|23425.62|299
1637148300000|2021-11-17 11:25:00|23614.22|23494.22|23590.05|23470.05|23624.55|23504.55|23578.95|23458.95|296
1637148600000|2021-11-17 11:30:00|23590.04|23470.04|23555.89|23435.89|23598.19|23478.19|23555.89|23435.89|294
1637148900000|2021-11-17 11:35:00|23557.22|23437.22|23537.86|23417.86|23558.73|23438.73|23507.78|23387.78|291
1637149200000|2021-11-17 11:40:00|23540.81|23420.81|23566.4|23446.4|23567.55|23447.55|23520.26|23400.26|293
1637149500000|2021-11-17 11:45:00|23565.91|23445.91|23581.35|23461.35|23582.25|23462.25|23552|23432|298
1637149800000|2021-11-17 11:50:00|23581.55|23461.55|23650.06|23530.06|23652.8|23532.8|23581.55|23461.55|292
1637150100000|2021-11-17 11:55:00|23650.26|23530.26|23726.88|23606.88|23729.61|23609.61|23650.26|23530.26|294
1637150400000|2021-11-17 12:00:00|23727.64|23607.64|23680.1|23560.1|23729.46|23609.46|23674.78|23554.78|295
1637150700000|2021-11-17 12:05:00|23680.62|23560.62|23707.9|23587.9|23708.85|23588.85|23665.17|23545.17|296
1637151000000|2021-11-17 12:10:00|23708.01|23588.01|23694.1|23574.1|23742.88|23622.88|23694.1|23574.1|291
1637151300000|2021-11-17 12:15:00|23694.93|23574.93|23671.99|23551.99|23694.93|23574.93|23660.4|23540.4|296
1637151600000|2021-11-17 12:20:00|23672.44|23552.44|23665.34|23545.34|23684.64|23564.64|23648.32|23528.32|292
1637151900000|2021-11-17 12:25:00|23665.26|23545.26|23641.37|23521.37|23671.24|23551.24|23641.37|23521.37|295
1637152200000|2021-11-17 12:30:00|23642.51|23522.51|23701.23|23581.23|23701.29|23581.29|23642.4|23522.4|291
1637152500000|2021-11-17 12:35:00|23700.27|23580.27|23658.25|23538.25|23705.82|23585.82|23654.1|23534.1|293
1637152800000|2021-11-17 12:40:00|23657.77|23537.77|23667.6|23547.6|23673.6|23553.6|23613.22|23493.22|292
1637153100000|2021-11-17 12:45:00|23667.78|23547.78|23636.07|23516.07|23674.3|23554.3|23627.12|23507.12|290
1637153400000|2021-11-17 12:50:00|23635.73|23515.73|23650.24|23530.24|23671.76|23551.76|23633.38|23513.38|291
1637153700000|2021-11-17 12:55:00|23650.11|23530.11|23654.72|23534.72|23677.97|23557.97|23649.17|23529.17|291
1637154000000|2021-11-17 13:00:00|23654.92|23534.92|23706.33|23586.33|23736.35|23616.35|23637.87|23517.87|296
1637154300000|2021-11-17 13:05:00|23705.2|23585.2|23616.68|23496.68|23705.51|23585.51|23616.68|23496.68|294
1637154600000|2021-11-17 13:10:00|23616.21|23496.21|23625.84|23505.84|23636.43|23516.43|23611.59|23491.59|293
1637154900000|2021-11-17 13:15:00|23626.45|23506.45|23587.88|23467.88|23647.21|23527.21|23587.07|23467.07|293
1637155200000|2021-11-17 13:20:00|23587.89|23467.89|23561.49|23441.49|23588.86|23468.86|23560.74|23440.74|290
1637155500000|2021-11-17 13:25:00|23561.86|23441.86|23574.68|23454.68|23587.6|23467.6|23559.96|23439.96|290
1637155800000|2021-11-17 13:30:00|23575.86|23455.86|23636.81|23516.81|23637.8|23517.8|23566.25|23446.25|291
1637156100000|2021-11-17 13:35:00|23637.58|23517.58|23642.47|23522.47|23647.89|23527.89|23630.88|23510.88|284
1637156400000|2021-11-17 13:40:00|23642.71|23522.71|23583.21|23463.21|23642.96|23522.96|23574.14|23454.14|294
1637156700000|2021-11-17 13:45:00|23582.28|23462.28|23574.51|23454.51|23615.54|23495.54|23556.82|23436.82|292
1637157000000|2021-11-17 13:50:00|23574.85|23454.85|23565.96|23445.96|23593.28|23473.28|23557.05|23437.05|291
1637157300000|2021-11-17 13:55:00|23566.29|23446.29|23538.69|23418.69|23566.49|23446.49|23537.75|23417.75|295
1637157600000|2021-11-17 14:00:00|23539.29|23419.29|23608.45|23488.45|23611.66|23491.66|23537.5|23417.5|290
1637157900000|2021-11-17 14:05:00|23607.58|23487.58|23564.3|23444.3|23607.95|23487.95|23564.3|23444.3|291
1637158200000|2021-11-17 14:10:00|23564.48|23444.48|23529.86|23409.86|23567.41|23447.41|23529.82|23409.82|292
1637158500000|2021-11-17 14:15:00|23529.35|23409.35|23495.11|23375.11|23552.71|23432.71|23490.16|23370.16|293
1637158800000|2021-11-17 14:20:00|23496.12|23376.12|23499.14|23379.14|23522.35|23402.35|23496.05|23376.05|292
1637159100000|2021-11-17 14:25:00|23499.31|23379.31|23550.34|23430.34|23550.34|23430.34|23453.39|23333.39|296
1637159400000|2021-11-17 14:30:00|23551.17|23431.17|23444.99|23324.99|23567.95|23447.95|23444.15|23324.15|292
1637159700000|2021-11-17 14:35:00|23444.7|23324.7|23412.92|23292.92|23490.16|23370.16|23412.92|23292.92|295
1637160000000|2021-11-17 14:40:00|23400.66|23280.66|23374.18|23254.18|23421.42|23301.42|23366.77|23246.77|297
1637160300000|2021-11-17 14:45:00|23373.66|23253.66|23365.27|23245.27|23384.65|23264.65|23330.82|23210.82|296
1637160600000|2021-11-17 14:50:00|23367.43|23247.43|23279.32|23159.32|23371.59|23251.59|23273.31|23153.31|296
1637160900000|2021-11-17 14:55:00|23279.02|23159.02|23240.34|23120.34|23279.02|23159.02|23236.48|23116.48|297
1637161200000|2021-11-17 15:00:00|23240.71|23120.71|23280.55|23160.55|23282.4|23162.4|23217.16|23097.16|293
1637161500000|2021-11-17 15:05:00|23279.24|23159.24|23256.04|23136.04|23296.06|23176.06|23256.04|23136.04|292
1637161800000|2021-11-17 15:10:00|23255.32|23135.32|23228.6|23108.6|23271.15|23151.15|23224.01|23104.01|296
1637162100000|2021-11-17 15:15:00|23228.59|23108.59|23219.44|23099.44|23242.9|23122.9|23207.09|23087.09|292
1637162400000|2021-11-17 15:20:00|23219.25|23099.25|23162.31|23042.31|23220.42|23100.42|23162.24|23042.24|296
1637162700000|2021-11-17 15:25:00|23162.81|23042.81|23129.64|23009.64|23173.93|23053.93|23108.72|22988.72|297
1637163000000|2021-11-17 15:30:00|23128.64|23008.64|23109.67|22989.67|23157.86|23037.86|23087.86|22967.86|300
1637163300000|2021-11-17 15:35:00|23109.92|22989.92|23182.8|23062.8|23182.8|23062.8|23109.92|22989.92|298
1637163600000|2021-11-17 15:40:00|23184.08|23064.08|23214.89|23094.89|23237.87|23117.87|23182.88|23062.88|295
1637163900000|2021-11-17 15:45:00|23215.54|23095.54|23250.04|23130.04|23251.16|23131.16|23214.63|23094.63|296
1637164200000|2021-11-17 15:50:00|23250.11|23130.11|23247.95|23127.95|23318.19|23198.19|23245.69|23125.69|292
1637164500000|2021-11-17 15:55:00|23248.69|23128.69|23254.64|23134.64|23271.77|23151.77|23245.25|23125.25|291
1637164800000|2021-11-17 16:00:00|23256.64|23136.64|23150.75|23030.75|23271.33|23151.33|23150.73|23030.73|300
1637165100000|2021-11-17 16:05:00|23152.12|23032.12|23221.14|23101.14|23221.4|23101.4|23146.31|23026.31|294
1637165400000|2021-11-17 16:10:00|23221.26|23101.26|23318.91|23198.91|23318.91|23198.91|23191.08|23071.08|296
1637165700000|2021-11-17 16:15:00|23318.6|23198.6|23250.79|23130.79|23390.94|23270.94|23248.84|23128.84|299
1637166000000|2021-11-17 16:20:00|23250.45|23130.45|23324.33|23204.33|23354.12|23234.12|23229.86|23109.86|294
1637166300000|2021-11-17 16:25:00|23324.47|23204.47|23397.49|23277.49|23398.74|23278.74|23321.81|23201.81|295
1637166600000|2021-11-17 16:30:00|23396.24|23276.24|23509.84|23389.84|23509.84|23389.84|23385.43|23265.43|300
1637166900000|2021-11-17 16:35:00|23508.49|23388.49|23475.89|23355.89|23537.28|23417.28|23469.39|23349.39|297
1637167200000|2021-11-17 16:40:00|23476.77|23356.77|23519.23|23399.23|23520.71|23400.71|23449.71|23329.71|295
1637167500000|2021-11-17 16:45:00|23520.46|23400.46|23579.39|23459.39|23579.39|23459.39|23505.28|23385.28|297
1637167800000|2021-11-17 16:50:00|23579.04|23459.04|23559.11|23439.11|23579.35|23459.35|23558.52|23438.52|290
1637168100000|2021-11-17 16:55:00|23558.75|23438.75|23559.25|23439.25|23572.82|23452.82|23541.87|23421.87|293
1637168400000|2021-11-17 17:00:00|23560.66|23440.66|23513.38|23393.38|23577.3|23457.3|23512.05|23392.05|293
1637168700000|2021-11-17 17:05:00|23513.31|23393.31|23475.49|23355.49|23515.43|23395.43|23475.49|23355.49|290
1637169000000|2021-11-17 17:10:00|23474.79|23354.79|23442|23322|23474.79|23354.79|23414.47|23294.47|294
1637169300000|2021-11-17 17:15:00|23442.06|23322.06|23487.47|23367.47|23488.88|23368.88|23411.54|23291.54|296
1637169600000|2021-11-17 17:20:00|23487.5|23367.5|23439.69|23319.69|23490.33|23370.33|23408.7|23288.7|293
1637169900000|2021-11-17 17:25:00|23439.95|23319.95|23411.2|23291.2|23441.89|23321.89|23409.83|23289.83|294
1637170200000|2021-11-17 17:30:00|23411.18|23291.18|23487.31|23367.31|23487.31|23367.31|23410.19|23290.19|295
1637170500000|2021-11-17 17:35:00|23487.06|23367.06|23515.45|23395.45|23529.7|23409.7|23483.44|23363.44|291
1637170800000|2021-11-17 17:40:00|23515.67|23395.67|23446.46|23326.46|23515.67|23395.67|23440.77|23320.77|291
1637171100000|2021-11-17 17:45:00|23447.1|23327.1|23536.83|23416.83|23536.83|23416.83|23447.1|23327.1|288
1637171400000|2021-11-17 17:50:00|23537.08|23417.08|23525.42|23405.42|23600.72|23480.72|23525.42|23405.42|296
1637171700000|2021-11-17 17:55:00|23525.44|23405.44|23519.61|23399.61|23540.39|23420.39|23487.77|23367.77|297
1637172000000|2021-11-17 18:00:00|23520.5|23400.5|23544.67|23424.67|23581.5|23461.5|23520.5|23400.5|296
1637172300000|2021-11-17 18:05:00|23544.36|23424.36|23567.58|23447.58|23596.8|23476.8|23542.27|23422.27|298
1637172600000|2021-11-17 18:10:00|23567.57|23447.57|23571.49|23451.49|23584.87|23464.87|23554.03|23434.03|292
1637172900000|2021-11-17 18:15:00|23569.65|23449.65|23600.65|23480.65|23609.06|23489.06|23567.16|23447.16|294
1637173200000|2021-11-17 18:20:00|23600.3|23480.3|23588.79|23468.79|23623.21|23503.21|23581.52|23461.52|291
1637173500000|2021-11-17 18:25:00|23588.13|23468.13|23636.15|23516.15|23636.15|23516.15|23583.78|23463.78|295
1637173800000|2021-11-17 18:30:00|23636.57|23516.57|23608.63|23488.63|23647.3|23527.3|23608.63|23488.63|294
1637174100000|2021-11-17 18:35:00|23608.52|23488.52|23581.95|23461.95|23608.52|23488.52|23569.08|23449.08|291
1637174400000|2021-11-17 18:40:00|23581.8|23461.8|23590.61|23470.61|23590.61|23470.61|23554.21|23434.21|292
1637174700000|2021-11-17 18:45:00|23589.95|23469.95|23596.08|23476.08|23619.9|23499.9|23587.05|23467.05|290
1637175000000|2021-11-17 18:50:00|23596.04|23476.04|23653.23|23533.23|23653.23|23533.23|23594.78|23474.78|294
1637175300000|2021-11-17 18:55:00|23653.11|23533.11|23613.98|23493.98|23664.09|23544.09|23608.89|23488.89|294
1637175600000|2021-11-17 19:00:00|23613.74|23493.74|23645.31|23525.31|23675.28|23555.28|23592.68|23472.68|296
1637175900000|2021-11-17 19:05:00|23644.99|23524.99|23645.21|23525.21|23646.63|23526.63|23628.35|23508.35|294
1637176200000|2021-11-17 19:10:00|23645.6|23525.6|23582.13|23462.13|23661.03|23541.03|23582.13|23462.13|281
1637176500000|2021-11-17 19:15:00|23579.51|23459.51|23552.96|23432.96|23579.51|23459.51|23539.8|23419.8|290
1637176800000|2021-11-17 19:20:00|23552.86|23432.86|23508.44|23388.44|23553.5|23433.5|23503.5|23383.5|292
1637177100000|2021-11-17 19:25:00|23508.37|23388.37|23547.08|23427.08|23552.23|23432.23|23503.94|23383.94|283
1637177400000|2021-11-17 19:30:00|23547.67|23427.67|23523.03|23403.03|23555.9|23435.9|23514.15|23394.15|289
1637177700000|2021-11-17 19:35:00|23523.45|23403.45|23554.84|23434.84|23563.44|23443.44|23521.86|23401.86|287
1637178000000|2021-11-17 19:40:00|23554.26|23434.26|23503.77|23383.77|23554.26|23434.26|23490.11|23370.11|290
1637178300000|2021-11-17 19:45:00|23503.85|23383.85|23468.69|23348.69|23539.19|23419.19|23467.02|23347.02|295
1637178600000|2021-11-17 19:50:00|23469.03|23349.03|23493.82|23373.82|23494.8|23374.8|23444.69|23324.69|289
1637178900000|2021-11-17 19:55:00|23495.16|23375.16|23512.21|23392.21|23518.57|23398.57|23492.96|23372.96|291
1637179200000|2021-11-17 20:00:00|23512.52|23392.52|23516.41|23396.41|23547.25|23427.25|23476.37|23356.37|288
1637179500000|2021-11-17 20:05:00|23515.69|23395.69|23494.38|23374.38|23516.2|23396.2|23468.97|23348.97|295
1637179800000|2021-11-17 20:10:00|23494.54|23374.54|23488.92|23368.92|23511.1|23391.1|23483.8|23363.8|290
1637180100000|2021-11-17 20:15:00|23488.83|23368.83|23408.47|23288.47|23488.83|23368.83|23407.11|23287.11|292
1637180400000|2021-11-17 20:20:00|23408.78|23288.78|23448.1|23328.1|23448.1|23328.1|23400.38|23280.38|292
1637180700000|2021-11-17 20:25:00|23448|23328|23465.78|23345.78|23480.9|23360.9|23447.86|23327.86|287
1637181000000|2021-11-17 20:30:00|23465.53|23345.53|23524.64|23404.64|23524.64|23404.64|23438.38|23318.38|295
1637181300000|2021-11-17 20:35:00|23523.73|23403.73|23610.56|23490.56|23645.94|23525.94|23523.73|23403.73|294
1637181600000|2021-11-17 20:40:00|23610.83|23490.83|23627.67|23507.67|23636.11|23516.11|23586.19|23466.19|297
1637181900000|2021-11-17 20:45:00|23628.12|23508.12|23557.48|23437.48|23637.63|23517.63|23555.35|23435.35|291
1637182200000|2021-11-17 20:50:00|23557.12|23437.12|23634.5|23514.5|23634.73|23514.73|23546.76|23426.76|295
1637182500000|2021-11-17 20:55:00|23634.66|23514.66|23621.04|23501.04|23634.66|23514.66|23601.19|23481.19|298
1637182800000|2021-11-17 21:00:00|23620.64|23500.64|23544.85|23424.85|23620.82|23500.82|23544.85|23424.85|291
1637183100000|2021-11-17 21:05:00|23544.29|23424.29|23485.08|23365.08|23544.49|23424.49|23472.59|23352.59|296
1637183400000|2021-11-17 21:10:00|23484.83|23364.83|23506.22|23386.22|23523.68|23403.68|23480.62|23360.62|291
1637183700000|2021-11-17 21:15:00|23506.03|23386.03|23429.5|23309.5|23528.49|23408.49|23427.92|23307.92|293
1637184000000|2021-11-17 21:20:00|23429.36|23309.36|23428.38|23308.38|23453.58|23333.58|23427.69|23307.69|289
1637184300000|2021-11-17 21:25:00|23428.27|23308.27|23364.26|23244.26|23428.27|23308.27|23361.29|23241.29|293
1637184600000|2021-11-17 21:30:00|23364.37|23244.37|23419.25|23299.25|23432.26|23312.26|23363.57|23243.57|299
1637184900000|2021-11-17 21:35:00|23418.72|23298.72|23392.08|23272.08|23421.62|23301.62|23380.73|23260.73|292
1637185200000|2021-11-17 21:40:00|23391.93|23271.93|23416.33|23296.33|23419.18|23299.18|23377.5|23257.5|297
1637185500000|2021-11-17 21:45:00|23418.24|23298.24|23439.12|23319.12|23448.71|23328.71|23414.2|23294.2|294
1637185800000|2021-11-17 21:50:00|23438.56|23318.56|23425.14|23305.14|23441.99|23321.99|23422.58|23302.58|289
1637186100000|2021-11-17 21:55:00|23425.21|23305.21|23500.91|23380.91|23500.91|23380.91|23422.29|23302.29|293
1637186400000|2021-11-17 22:00:00|23501.21|23381.21|23535.34|23415.34|23535.65|23415.65|23501.21|23381.21|294
1637186700000|2021-11-17 22:05:00|23535.11|23415.11|23474.08|23354.08|23537.51|23417.51|23462.53|23342.53|291
1637187000000|2021-11-17 22:10:00|23474.13|23354.13|23543.56|23423.56|23549.56|23429.56|23472.96|23352.96|291
1637187300000|2021-11-17 22:15:00|23545.28|23425.28|23452.6|23332.6|23545.59|23425.59|23444.79|23324.79|294
1637187600000|2021-11-17 22:20:00|23456.44|23336.44|23409.72|23289.72|23469.62|23349.62|23400.79|23280.79|292
1637187900000|2021-11-17 22:25:00|23409.6|23289.6|23385.42|23265.42|23414.72|23294.72|23355.83|23235.83|294
1637188200000|2021-11-17 22:30:00|23385.34|23265.34|23388.86|23268.86|23395.77|23275.77|23385.04|23265.04|292
1637188500000|2021-11-17 22:35:00|23388.74|23268.74|23406.39|23286.39|23406.39|23286.39|23386.18|23266.18|284
1637188800000|2021-11-17 22:40:00|23405.99|23285.99|23462.85|23342.85|23475.78|23355.78|23405.65|23285.65|291
1637189100000|2021-11-17 22:45:00|23462.65|23342.65|23432.13|23312.13|23462.65|23342.65|23419.69|23299.69|291
1637189400000|2021-11-17 22:50:00|23431.94|23311.94|23430.88|23310.88|23440.62|23320.62|23410.05|23290.05|294
1637189700000|2021-11-17 22:55:00|23431.06|23311.06|23452.49|23332.49|23460.19|23340.19|23419.91|23299.91|292
1637190000000|2021-11-17 23:00:00|23452.59|23332.59|23501.9|23381.9|23502.04|23382.04|23452.59|23332.59|291
1637190300000|2021-11-17 23:05:00|23502.21|23382.21|23473.2|23353.2|23502.21|23382.21|23471.35|23351.35|288
1637190600000|2021-11-17 23:10:00|23472.88|23352.88|23389.42|23269.42|23472.88|23352.88|23368.74|23248.74|293
1637190900000|2021-11-17 23:15:00|23389.45|23269.45|23431.62|23311.62|23432.55|23312.55|23385.38|23265.38|286
1637191200000|2021-11-17 23:20:00|23431.71|23311.71|23472.8|23352.8|23472.8|23352.8|23431.71|23311.71|283
1637191500000|2021-11-17 23:25:00|23472.77|23352.77|23491.68|23371.68|23493.03|23373.03|23465.34|23345.34|283
1637191800000|2021-11-17 23:30:00|23491.89|23371.89|23477.21|23357.21|23508.55|23388.55|23477.21|23357.21|293
1637192100000|2021-11-17 23:35:00|23477.2|23357.2|23485.61|23365.61|23485.68|23365.68|23476.11|23356.11|281
1637192400000|2021-11-17 23:40:00|23485.6|23365.6|23521.26|23401.26|23521.28|23401.28|23484.24|23364.24|285
1637192700000|2021-11-17 23:45:00|23521.31|23401.31|23639.05|23519.05|23640.1|23520.1|23521.18|23401.18|294
1637193000000|2021-11-17 23:50:00|23639.54|23519.54|23660.4|23540.4|23695.12|23575.12|23639.54|23519.54|294
1637193300000|2021-11-17 23:55:00|23660.58|23540.58|23679.16|23559.16|23679.43|23559.43|23641.23|23521.23|292
1637193600000|2021-11-18 00:00:00|23679.55|23559.55|23592.67|23472.67|23702.66|23582.66|23583.89|23463.89|297
1637193900000|2021-11-18 00:05:00|23592.98|23472.98|23715.49|23595.49|23721.05|23601.05|23592.98|23472.98|296
1637194200000|2021-11-18 00:10:00|23714.46|23594.46|23741.23|23621.23|23746.4|23626.4|23702.42|23582.42|299
1637194500000|2021-11-18 00:15:00|23740.66|23620.66|23784.59|23664.59|23786.08|23666.08|23704.03|23584.03|298
1637194800000|2021-11-18 00:20:00|23785.08|23665.08|23776.63|23656.63|23827.94|23707.94|23774.77|23654.77|297
1637195100000|2021-11-18 00:25:00|23776.97|23656.97|23763.49|23643.49|23779.37|23659.37|23741.46|23621.46|293
1637195400000|2021-11-18 00:30:00|23763.53|23643.53|23759.86|23639.86|23765.59|23645.59|23740.48|23620.48|295
1637195700000|2021-11-18 00:35:00|23760.41|23640.41|23806.98|23686.98|23807.63|23687.63|23760.41|23640.41|289
1637196000000|2021-11-18 00:40:00|23807.11|23687.11|23800.95|23680.95|23822.81|23702.81|23800.34|23680.34|293
1637196300000|2021-11-18 00:45:00|23801.06|23681.06|23864.48|23744.48|23872.23|23752.23|23791.22|23671.22|294
1637196600000|2021-11-18 00:50:00|23864.54|23744.54|23871.32|23751.32|23871.77|23751.77|23841.72|23721.72|289
1637196900000|2021-11-18 00:55:00|23871.33|23751.33|23847.42|23727.42|23876.25|23756.25|23846.13|23726.13|293
1637197200000|2021-11-18 01:00:00|23847.36|23727.36|23807.19|23687.19|23854.04|23734.04|23801.27|23681.27|294
1637197500000|2021-11-18 01:05:00|23807.14|23687.14|23805.83|23685.83|23814.19|23694.19|23786.36|23666.36|290
1637197800000|2021-11-18 01:10:00|23805.98|23685.98|23715.22|23595.22|23806.52|23686.52|23714.2|23594.2|290
1637198100000|2021-11-18 01:15:00|23715.27|23595.27|23665.32|23545.32|23723.4|23603.4|23664.46|23544.46|296
1637198400000|2021-11-18 01:20:00|23665|23545|23719.64|23599.64|23720.93|23600.93|23663.97|23543.97|294
1637198700000|2021-11-18 01:25:00|23719.17|23599.17|23720.88|23600.88|23726.43|23606.43|23715.13|23595.13|288
1637199000000|2021-11-18 01:30:00|23720.63|23600.63|23918.07|23798.07|23923.65|23803.65|23718.04|23598.04|299
1637199300000|2021-11-18 01:35:00|23918.34|23798.34|23902.59|23782.59|23934.88|23814.88|23899.45|23779.45|294
1637199600000|2021-11-18 01:40:00|23902.38|23782.38|23898.86|23778.86|23918.38|23798.38|23882.12|23762.12|293
1637199900000|2021-11-18 01:45:00|23898.48|23778.48|23847.9|23727.9|23904.73|23784.73|23846.86|23726.86|294
1637200200000|2021-11-18 01:50:00|23847.16|23727.16|23833.56|23713.56|23853.92|23733.92|23823.34|23703.34|298
1637200500000|2021-11-18 01:55:00|23832.61|23712.61|23840.08|23720.08|23848.4|23728.4|23808.51|23688.51|294
1637200800000|2021-11-18 02:00:00|23839.46|23719.46|23877.21|23757.21|23899.92|23779.92|23836.23|23716.23|296
1637201100000|2021-11-18 02:05:00|23876.25|23756.25|23837.96|23717.96|23876.46|23756.46|23834.53|23714.53|298
1637201400000|2021-11-18 02:10:00|23837.99|23717.99|23798.09|23678.09|23866.55|23746.55|23789.83|23669.83|296
1637201700000|2021-11-18 02:15:00|23797.84|23677.84|23782.42|23662.42|23800.42|23680.42|23781.86|23661.86|298
1637202000000|2021-11-18 02:20:00|23782.64|23662.64|23798.89|23678.89|23803.19|23683.19|23780.31|23660.31|298
1637202300000|2021-11-18 02:25:00|23798.74|23678.74|23835.43|23715.43|23835.43|23715.43|23798.74|23678.74|295
1637202600000|2021-11-18 02:30:00|23835.19|23715.19|23830.75|23710.75|23836.16|23716.16|23803.95|23683.95|289
1637202900000|2021-11-18 02:35:00|23829.92|23709.92|23896.21|23776.21|23898.01|23778.01|23828.79|23708.79|292
1637203200000|2021-11-18 02:40:00|23896.41|23776.41|23876.82|23756.82|23901.89|23781.89|23874.61|23754.61|290
1637203500000|2021-11-18 02:45:00|23876.84|23756.84|23835.47|23715.47|23877.85|23757.85|23820.95|23700.95|291
1637203800000|2021-11-18 02:50:00|23835.97|23715.97|23919.11|23799.11|23919.11|23799.11|23835.97|23715.97|297
1637204100000|2021-11-18 02:55:00|23919.51|23799.51|23915.09|23795.09|23936.5|23816.5|23910.01|23790.01|297
1637204400000|2021-11-18 03:00:00|23913.02|23793.02|23868.32|23748.32|23920.52|23800.52|23867.36|23747.36|295
1637204700000|2021-11-18 03:05:00|23868.04|23748.04|23816.82|23696.82|23871.67|23751.67|23813.5|23693.5|295
1637205000000|2021-11-18 03:10:00|23816.97|23696.97|23773.48|23653.48|23821.33|23701.33|23773.48|23653.48|295
1637205300000|2021-11-18 03:15:00|23773.13|23653.13|23791.03|23671.03|23817.68|23697.68|23767.9|23647.9|295
1637205600000|2021-11-18 03:20:00|23791.28|23671.28|23744.18|23624.18|23791.28|23671.28|23739.87|23619.87|298
1637205900000|2021-11-18 03:25:00|23744.7|23624.7|23759.06|23639.06|23767.16|23647.16|23739.54|23619.54|299
1637206200000|2021-11-18 03:30:00|23759.84|23639.84|23707.21|23587.21|23766.48|23646.48|23706.61|23586.61|294
1637206500000|2021-11-18 03:35:00|23706.61|23586.61|23718.02|23598.02|23724.56|23604.56|23696.58|23576.58|298
1637206800000|2021-11-18 03:40:00|23718.25|23598.25|23713|23593|23718.47|23598.47|23701|23581|294
1637207100000|2021-11-18 03:45:00|23712.81|23592.81|23654.26|23534.26|23712.91|23592.91|23650.47|23530.47|295
1637207400000|2021-11-18 03:50:00|23653.86|23533.86|23605.65|23485.65|23657.14|23537.14|23605.39|23485.39|295
1637207700000|2021-11-18 03:55:00|23605.03|23485.03|23606.92|23486.92|23636.84|23516.84|23600.11|23480.11|296
1637208000000|2021-11-18 04:00:00|23605.72|23485.72|23614.78|23494.78|23615.47|23495.47|23576.47|23456.47|296
1637208300000|2021-11-18 04:05:00|23614.95|23494.95|23632.03|23512.03|23642.31|23522.31|23611.65|23491.65|293
1637208600000|2021-11-18 04:10:00|23630.58|23510.58|23587.11|23467.11|23633.25|23513.25|23587.11|23467.11|296
1637208900000|2021-11-18 04:15:00|23586.13|23466.13|23585.52|23465.52|23602.55|23482.55|23571.68|23451.68|294
1637209200000|2021-11-18 04:20:00|23585.3|23465.3|23589.21|23469.21|23591.35|23471.35|23579.28|23459.28|293
1637209500000|2021-11-18 04:25:00|23588.92|23468.92|23488.47|23368.47|23669.3|23549.3|23485.27|23365.27|297
1637209800000|2021-11-18 04:30:00|23487.89|23367.89|23480.28|23360.28|23489.26|23369.26|23419.86|23299.86|300
1637210100000|2021-11-18 04:35:00|23480.21|23360.21|23402.75|23282.75|23480.42|23360.42|23398.45|23278.45|298
1637210400000|2021-11-18 04:40:00|23401.81|23281.81|23453.06|23333.06|23467.9|23347.9|23401.81|23281.81|296
1637210700000|2021-11-18 04:45:00|23452.28|23332.28|23507.18|23387.18|23507.65|23387.65|23446.05|23326.05|297
1637211000000|2021-11-18 04:50:00|23504.86|23384.86|23452.92|23332.92|23505.15|23385.15|23451.95|23331.95|298
1637211300000|2021-11-18 04:55:00|23452.71|23332.71|23390.55|23270.55|23453.95|23333.95|23390.55|23270.55|300
1637211600000|2021-11-18 05:00:00|23390.28|23270.28|23338.59|23218.59|23404.55|23284.55|23336.38|23216.38|296
1637211900000|2021-11-18 05:05:00|23338.17|23218.17|23368.52|23248.52|23372.21|23252.21|23326.09|23206.09|294
1637212200000|2021-11-18 05:10:00|23368.58|23248.58|23374.74|23254.74|23395.6|23275.6|23368.58|23248.58|300
1637212500000|2021-11-18 05:15:00|23375.15|23255.15|23381.36|23261.36|23420.71|23300.71|23375.15|23255.15|296
1637212800000|2021-11-18 05:20:00|23380.23|23260.23|23351.04|23231.04|23390.48|23270.48|23344.68|23224.68|291
1637213100000|2021-11-18 05:25:00|23351.06|23231.06|23402.31|23282.31|23402.98|23282.98|23351.06|23231.06|293
1637213400000|2021-11-18 05:30:00|23402.13|23282.13|23401.98|23281.98|23420.02|23300.02|23399.04|23279.04|298
1637213700000|2021-11-18 05:35:00|23402.39|23282.39|23431.84|23311.84|23434.43|23314.43|23397.02|23277.02|291
1637214000000|2021-11-18 05:40:00|23431.62|23311.62|23424.87|23304.87|23452.16|23332.16|23424.52|23304.52|287
1637214300000|2021-11-18 05:45:00|23424.8|23304.8|23446.53|23326.53|23448.79|23328.79|23420.08|23300.08|295
1637214600000|2021-11-18 05:50:00|23446.47|23326.47|23404.17|23284.17|23447.39|23327.39|23392.2|23272.2|296
1637214900000|2021-11-18 05:55:00|23402.79|23282.79|23413.14|23293.14|23431.34|23311.34|23392.29|23272.29|295
1637215200000|2021-11-18 06:00:00|23414.58|23294.58|23407.5|23287.5|23416.94|23296.94|23370.74|23250.74|297
1637215500000|2021-11-18 06:05:00|23407.66|23287.66|23362.33|23242.33|23407.85|23287.85|23361.99|23241.99|290
1637215800000|2021-11-18 06:10:00|23362.27|23242.27|23349.73|23229.73|23362.27|23242.27|23312.84|23192.84|294
1637216100000|2021-11-18 06:15:00|23349.72|23229.72|23443.8|23323.8|23443.8|23323.8|23347.51|23227.51|298
1637216400000|2021-11-18 06:20:00|23444.08|23324.08|23423.13|23303.13|23458.71|23338.71|23388.85|23268.85|298
1637216700000|2021-11-18 06:25:00|23423.7|23303.7|23411.05|23291.05|23427.07|23307.07|23396.5|23276.5|297
1637217000000|2021-11-18 06:30:00|23410.2|23290.2|23354.26|23234.26|23410.35|23290.35|23351.09|23231.09|296
1637217300000|2021-11-18 06:35:00|23354.42|23234.42|23433.05|23313.05|23437.21|23317.21|23354.42|23234.42|291
1637217600000|2021-11-18 06:40:00|23432.15|23312.15|23396.86|23276.86|23432.15|23312.15|23387.36|23267.36|297
1637217900000|2021-11-18 06:45:00|23396.48|23276.48|23382.52|23262.52|23396.48|23276.48|23360.57|23240.57|291
1637218200000|2021-11-18 06:50:00|23382.02|23262.02|23328.08|23208.08|23399.52|23279.52|23327.94|23207.94|296
1637218500000|2021-11-18 06:55:00|23327.61|23207.61|23375.83|23255.83|23376.89|23256.89|23304.14|23184.14|296
1637218800000|2021-11-18 07:00:00|23376.33|23256.33|23317.94|23197.94|23395.84|23275.84|23317.94|23197.94|299
1637219100000|2021-11-18 07:05:00|23317.58|23197.58|23343.18|23223.18|23344.46|23224.46|23299.03|23179.03|296
1637219400000|2021-11-18 07:10:00|23343.25|23223.25|23314.34|23194.34|23350.74|23230.74|23307.74|23187.74|290
1637219700000|2021-11-18 07:15:00|23313.91|23193.91|23330.94|23210.94|23332.06|23212.06|23277.84|23157.84|298
1637220000000|2021-11-18 07:20:00|23331.79|23211.79|23286.92|23166.92|23337.09|23217.09|23281.62|23161.62|296
1637220300000|2021-11-18 07:25:00|23285.94|23165.94|23272.19|23152.19|23285.94|23165.94|23264.07|23144.07|294
1637220600000|2021-11-18 07:30:00|23270.6|23150.6|23267.03|23147.03|23311.81|23191.81|23266.69|23146.69|294
1637220900000|2021-11-18 07:35:00|23266.87|23146.87|23257.9|23137.9|23266.92|23146.92|23232.11|23112.11|294
1637221200000|2021-11-18 07:40:00|23258.05|23138.05|23305.02|23185.02|23306.23|23186.23|23245.27|23125.27|298
1637221500000|2021-11-18 07:45:00|23306.46|23186.46|23349.43|23229.43|23349.43|23229.43|23306.15|23186.15|297
1637221800000|2021-11-18 07:50:00|23350.67|23230.67|23335.57|23215.57|23358.61|23238.61|23333.42|23213.42|290
1637222100000|2021-11-18 07:55:00|23335.82|23215.82|23350.17|23230.17|23350.96|23230.96|23332.33|23212.33|292
1637222400000|2021-11-18 08:00:00|23350.12|23230.12|23320.16|23200.16|23393.48|23273.48|23319.91|23199.91|296
1637222700000|2021-11-18 08:05:00|23319.01|23199.01|23280.28|23160.28|23319.01|23199.01|23280.05|23160.05|297
1637223000000|2021-11-18 08:10:00|23282.62|23162.62|23263.88|23143.88|23300.42|23180.42|23260.24|23140.24|298
1637223300000|2021-11-18 08:15:00|23263.94|23143.94|23314.04|23194.04|23314.04|23194.04|23245.31|23125.31|297
1637223600000|2021-11-18 08:20:00|23314.48|23194.48|23325.4|23205.4|23353.27|23233.27|23312.77|23192.77|289
1637223900000|2021-11-18 08:25:00|23325.67|23205.67|23373.38|23253.38|23375.28|23255.28|23325.2|23205.2|294
1637224200000|2021-11-18 08:30:00|23372.97|23252.97|23329.77|23209.77|23389.28|23269.28|23319.95|23199.95|293
1637224500000|2021-11-18 08:35:00|23329.94|23209.94|23279.36|23159.36|23330.91|23210.91|23279.36|23159.36|295
1637224800000|2021-11-18 08:40:00|23279.02|23159.02|23260.38|23140.38|23282.99|23162.99|23257.84|23137.84|296
1637225100000|2021-11-18 08:45:00|23259.71|23139.71|23245.71|23125.71|23287.31|23167.31|23244.67|23124.67|294
1637225400000|2021-11-18 08:50:00|23245.51|23125.51|23241.73|23121.73|23267.87|23147.87|23238.25|23118.25|292
1637225700000|2021-11-18 08:55:00|23243.72|23123.72|23314.87|23194.87|23314.91|23194.91|23240.09|23120.09|293
1637226000000|2021-11-18 09:00:00|23314.13|23194.13|23248.51|23128.51|23335.5|23215.5|23248.51|23128.51|298
1637226300000|2021-11-18 09:05:00|23246.7|23126.7|23207.67|23087.67|23249.19|23129.19|23189.83|23069.83|298
1637226600000|2021-11-18 09:10:00|23207.98|23087.98|23153.58|23033.58|23208.7|23088.7|23135.65|23015.65|297
1637226900000|2021-11-18 09:15:00|23154.5|23034.5|23175.95|23055.95|23185.25|23065.25|23154.5|23034.5|294
1637227200000|2021-11-18 09:20:00|23175.13|23055.13|23121.94|23001.94|23186.85|23066.85|23115.7|22995.7|297
1637227500000|2021-11-18 09:25:00|23121.75|23001.75|23107.09|22987.09|23130.22|23010.22|23104.81|22984.81|290
1637227800000|2021-11-18 09:30:00|23107.41|22987.41|23058.85|22938.85|23143.89|23023.89|23050.24|22930.24|295
1637228100000|2021-11-18 09:35:00|23059.49|22939.49|23041.33|22921.33|23060.91|22940.91|23004.49|22884.49|298
1637228400000|2021-11-18 09:40:00|23041.28|22921.28|23057.46|22937.46|23089.84|22969.84|23039.97|22919.97|294
1637228700000|2021-11-18 09:45:00|23056.28|22936.28|23049.15|22929.15|23096.83|22976.83|23045.7|22925.7|297
1637229000000|2021-11-18 09:50:00|23049.06|22929.06|23029.81|22909.81|23076.05|22956.05|23026.63|22906.63|298
1637229300000|2021-11-18 09:55:00|23029.89|22909.89|23109.44|22989.44|23139.08|23019.08|22996.69|22876.69|300
1637229600000|2021-11-18 10:00:00|23109.13|22989.13|23197.24|23077.24|23197.42|23077.42|23109.13|22989.13|298
1637229900000|2021-11-18 10:05:00|23197.9|23077.9|23122.41|23002.41|23201.92|23081.92|23117.15|22997.15|292
1637230200000|2021-11-18 10:10:00|23122.29|23002.29|23063.59|22943.59|23123.38|23003.38|23053.44|22933.44|295
1637230500000|2021-11-18 10:15:00|23063.57|22943.57|23042.83|22922.83|23065.84|22945.84|23004.5|22884.5|294
1637230800000|2021-11-18 10:20:00|23041.59|22921.59|23129.17|23009.17|23137.33|23017.33|23013.46|22893.46|297
1637231100000|2021-11-18 10:25:00|23129.21|23009.21|23132.14|23012.14|23145.36|23025.36|23112.6|22992.6|297
1637231400000|2021-11-18 10:30:00|23133.24|23013.24|23210.72|23090.72|23210.72|23090.72|23119.18|22999.18|299
1637231700000|2021-11-18 10:35:00|23212.16|23092.16|23185.21|23065.21|23228.33|23108.33|23180.61|23060.61|296
1637232000000|2021-11-18 10:40:00|23184.49|23064.49|23222.85|23102.85|23222.85|23102.85|23162.69|23042.69|296
1637232300000|2021-11-18 10:45:00|23223.27|23103.27|23216.62|23096.62|23233.25|23113.25|23199.38|23079.38|296
1637232600000|2021-11-18 10:50:00|23216.34|23096.34|23285.58|23165.58|23285.58|23165.58|23208.15|23088.15|298
1637232900000|2021-11-18 10:55:00|23287.02|23167.02|23345.32|23225.32|23346.86|23226.86|23280.12|23160.12|299
1637233200000|2021-11-18 11:00:00|23345.74|23225.74|23379.07|23259.07|23379.07|23259.07|23303.96|23183.96|298
1637233500000|2021-11-18 11:05:00|23380.31|23260.31|23336.23|23216.23|23382.8|23262.8|23335.73|23215.73|297
1637233800000|2021-11-18 11:10:00|23335.85|23215.85|23335.3|23215.3|23341.87|23221.87|23317.93|23197.93|295
1637234100000|2021-11-18 11:15:00|23334.5|23214.5|23258.75|23138.75|23334.5|23214.5|23256.5|23136.5|294
1637234400000|2021-11-18 11:20:00|23258.2|23138.2|23262.92|23142.92|23264.36|23144.36|23243.91|23123.91|296
1637234700000|2021-11-18 11:25:00|23262.08|23142.08|23295.68|23175.68|23295.68|23175.68|23260.56|23140.56|295
1637235000000|2021-11-18 11:30:00|23295.83|23175.83|23249.35|23129.35|23297.96|23177.96|23249.35|23129.35|290
1637235300000|2021-11-18 11:35:00|23249.49|23129.49|23221.55|23101.55|23249.91|23129.91|23220.85|23100.85|289
1637235600000|2021-11-18 11:40:00|23222.42|23102.42|23184.95|23064.95|23228.66|23108.66|23178.19|23058.19|295
1637235900000|2021-11-18 11:45:00|23184.79|23064.79|23148.27|23028.27|23184.79|23064.79|23130.26|23010.26|293
1637236200000|2021-11-18 11:50:00|23149.09|23029.09|23143.08|23023.08|23194.73|23074.73|23143.08|23023.08|292
1637236500000|2021-11-18 11:55:00|23142.17|23022.17|23043.3|22923.3|23142.17|23022.17|23040.45|22920.45|297
1637236800000|2021-11-18 12:00:00|23042.84|22922.84|23067.82|22947.82|23069.68|22949.68|23001.2|22881.2|298
1637237100000|2021-11-18 12:05:00|23066.45|22946.45|23034.59|22914.59|23072.08|22952.08|22983.6|22863.6|297
1637237400000|2021-11-18 12:10:00|23035.05|22915.05|23156.15|23036.15|23156.15|23036.15|23035.05|22915.05|299
1637237700000|2021-11-18 12:15:00|23158.2|23038.2|23246.44|23126.44|23249.11|23129.11|23092.3|22972.3|298
1637238000000|2021-11-18 12:20:00|23247.02|23127.02|23226.77|23106.77|23290.08|23170.08|23226.51|23106.51|291
1637238300000|2021-11-18 12:25:00|23225.27|23105.27|23190.55|23070.55|23225.27|23105.27|23167.49|23047.49|298
1637238600000|2021-11-18 12:30:00|23190.74|23070.74|23152.47|23032.47|23219.75|23099.75|23152.36|23032.36|296
1637238900000|2021-11-18 12:35:00|23152.21|23032.21|23082.13|22962.13|23152.6|23032.6|23070.08|22950.08|295
1637239200000|2021-11-18 12:40:00|23081.2|22961.2|23090.4|22970.4|23101.69|22981.69|23060.24|22940.24|297
1637239500000|2021-11-18 12:45:00|23091.26|22971.26|23138.65|23018.65|23138.86|23018.86|23091.26|22971.26|291
1637239800000|2021-11-18 12:50:00|23139.32|23019.32|23013.43|22893.43|23148.25|23028.25|23013.43|22893.43|294
1637240100000|2021-11-18 12:55:00|23012.55|22892.55|23029.96|22909.96|23046.05|22926.05|22993.05|22873.05|300
1637240400000|2021-11-18 13:00:00|23030.19|22910.19|23006.96|22886.96|23086.69|22966.69|22999.71|22879.71|300
1637240700000|2021-11-18 13:05:00|23006.94|22886.94|23017.66|22897.66|23050.65|22930.65|23006.69|22886.69|297
1637241000000|2021-11-18 13:10:00|23018.43|22898.43|22957.36|22837.36|23024.27|22904.27|22955.2|22835.2|296
1637241300000|2021-11-18 13:15:00|22956.62|22836.62|22897.23|22777.23|22987.5|22867.5|22878.9|22758.9|297
1637241600000|2021-11-18 13:20:00|22898.11|22778.11|22895.8|22775.8|22923.53|22803.53|22863.15|22743.15|296
1637241900000|2021-11-18 13:25:00|22896.47|22776.47|22845.08|22725.08|22897.02|22777.02|22804.81|22684.81|298
1637242200000|2021-11-18 13:30:00|22844.13|22724.13|22904.53|22784.53|22904.53|22784.53|22815.07|22695.07|300
1637242500000|2021-11-18 13:35:00|22904.62|22784.62|23149.04|23029.04|23149.04|23029.04|22904.15|22784.15|297
1637242800000|2021-11-18 13:40:00|23149.35|23029.35|23070.96|22950.96|23164.38|23044.38|23060.16|22940.16|297
1637243100000|2021-11-18 13:45:00|23070.85|22950.85|23032.22|22912.22|23070.85|22950.85|23025.5|22905.5|298
1637243400000|2021-11-18 13:50:00|23032.71|22912.71|22951.88|22831.88|23035.85|22915.85|22936.49|22816.49|292
1637243700000|2021-11-18 13:55:00|22951.84|22831.84|22963.56|22843.56|22969.32|22849.32|22930.71|22810.71|294
1637244000000|2021-11-18 14:00:00|22964.28|22844.28|22891.44|22771.44|22968.95|22848.95|22855.54|22735.54|297
1637244300000|2021-11-18 14:05:00|22891.64|22771.64|23003.52|22883.52|23005.02|22885.02|22890.21|22770.21|297
1637244600000|2021-11-18 14:10:00|23004.11|22884.11|22878.51|22758.51|23008.88|22888.88|22878.51|22758.51|295
1637244900000|2021-11-18 14:15:00|22878.7|22758.7|22883.62|22763.62|22897.32|22777.32|22851.5|22731.5|295
1637245200000|2021-11-18 14:20:00|22883.86|22763.86|22904.51|22784.51|22909.17|22789.17|22862.2|22742.2|293
1637245500000|2021-11-18 14:25:00|22904.26|22784.26|22843.37|22723.37|22904.86|22784.86|22843.33|22723.33|296
1637245800000|2021-11-18 14:30:00|22843.79|22723.79|22894.73|22774.73|22894.77|22774.77|22840.28|22720.28|298
1637246100000|2021-11-18 14:35:00|22896.43|22776.43|22852.81|22732.81|22897.72|22777.72|22834.14|22714.14|295
1637246400000|2021-11-18 14:40:00|22850.97|22730.97|22758.07|22638.07|22853.9|22733.9|22757.81|22637.81|297
1637246700000|2021-11-18 14:45:00|22757.6|22637.6|22764.44|22644.44|22812.84|22692.84|22749.08|22629.08|298
1637247000000|2021-11-18 14:50:00|22764.23|22644.23|22743.8|22623.8|22794.33|22674.33|22738.4|22618.4|293
1637247300000|2021-11-18 14:55:00|22744.96|22624.96|22769.75|22649.75|22844.19|22724.19|22732.07|22612.07|298
1637247600000|2021-11-18 15:00:00|22769.73|22649.73|22827.16|22707.16|22841.27|22721.27|22764.4|22644.4|296
1637247900000|2021-11-18 15:05:00|22827.26|22707.26|22827.56|22707.56|22849.57|22729.57|22795.78|22675.78|296
1637248200000|2021-11-18 15:10:00|22827.47|22707.47|22676.78|22556.78|22827.47|22707.47|22627.19|22507.19|300
1637248500000|2021-11-18 15:15:00|22676.75|22556.75|22584.34|22464.34|22676.75|22556.75|22564.3|22444.3|298
1637248800000|2021-11-18 15:20:00|22584.15|22464.15|22409.35|22289.35|22599.17|22479.17|22402.92|22282.92|300
1637249100000|2021-11-18 15:25:00|22409.58|22289.58|22618.9|22498.9|22618.9|22498.9|22275.57|22155.57|300
1637249400000|2021-11-18 15:30:00|22620.28|22500.28|22654.48|22534.48|22654.48|22534.48|22620.28|22500.28|22
1637249700000|2021-11-18 15:35:00|22865.59|22745.59|22835.68|22715.68|22884.48|22764.48|22830.25|22710.25|198
1637250000000|2021-11-18 15:40:00|22836.22|22716.22|22666.3|22546.3|22854.71|22734.71|22664.87|22544.87|300
1637250300000|2021-11-18 15:45:00|22665.72|22545.72|22576.71|22456.71|22666.47|22546.47|22526.63|22406.63|300
1637250600000|2021-11-18 15:50:00|22576.35|22456.35|22456.21|22336.21|22582.12|22462.12|22450.96|22330.96|298
1637250900000|2021-11-18 15:55:00|22455.02|22335.02|22406.33|22286.33|22455.02|22335.02|22346.86|22226.86|297
1637251200000|2021-11-18 16:00:00|22407.78|22287.78|22381.4|22261.4|22486.92|22366.92|22335.32|22215.32|298
1637251500000|2021-11-18 16:05:00|22378.24|22258.24|22363.36|22243.36|22403.3|22283.3|22312.15|22192.15|300
1637251800000|2021-11-18 16:10:00|22363.81|22243.81|22499.29|22379.29|22508.58|22388.58|22363.81|22243.81|299
1637252100000|2021-11-18 16:15:00|22499.51|22379.51|22389.27|22269.27|22518.83|22398.83|22384.56|22264.56|300
1637252400000|2021-11-18 16:20:00|22389.78|22269.78|22213.46|22093.46|22390.94|22270.94|22182.64|22062.64|300
1637252700000|2021-11-18 16:25:00|22211.89|22091.89|22202.3|22082.3|22274.84|22154.84|22119.45|21999.45|300
1637253000000|2021-11-18 16:30:00|22202.75|22082.75|22065.5|21945.5|22216.23|22096.23|22065.35|21945.35|298
1637253300000|2021-11-18 16:35:00|22065.18|21945.18|22176.69|22056.69|22199.09|22079.09|22054.63|21934.63|296
1637253600000|2021-11-18 16:40:00|22176.52|22056.52|22173.04|22053.04|22284.47|22164.47|22157.87|22037.87|296
1637253900000|2021-11-18 16:45:00|22173.74|22053.74|22107.03|21987.03|22179.18|22059.18|22082.36|21962.36|299
1637254200000|2021-11-18 16:50:00|22108.44|21988.44|22214.56|22094.56|22214.56|22094.56|22081.39|21961.39|299
1637254500000|2021-11-18 16:55:00|22213.94|22093.94|22059.8|21939.8|22214.11|22094.11|22058.65|21938.65|295
1637254800000|2021-11-18 17:00:00|22056.39|21936.39|22028.99|21908.99|22104.81|21984.81|21860.28|21740.28|299
1637255100000|2021-11-18 17:05:00|22029.27|21909.27|21810.91|21690.91|22029.46|21909.46|21810.91|21690.91|300
1637255400000|2021-11-18 17:10:00|21807.14|21687.14|21719.9|21599.9|21807.14|21687.14|21635.07|21515.07|300
1637255700000|2021-11-18 17:15:00|21720.48|21600.48|21996.49|21876.49|22022.41|21902.41|21720.12|21600.12|299
1637256000000|2021-11-18 17:20:00|21998.5|21878.5|22161.06|22041.06|22161.06|22041.06|21986.4|21866.4|298
1637256300000|2021-11-18 17:25:00|22162.59|22042.59|22211.91|22091.91|22243.2|22123.2|22162.59|22042.59|299
1637256600000|2021-11-18 17:30:00|22212.15|22092.15|22309.19|22189.19|22384.41|22264.41|22208.22|22088.22|299
1637256900000|2021-11-18 17:35:00|22309.02|22189.02|22351.07|22231.07|22351.07|22231.07|22216.39|22096.39|299
1637257200000|2021-11-18 17:40:00|22351.13|22231.13|22332.84|22212.84|22361.62|22241.62|22309.49|22189.49|299
1637257500000|2021-11-18 17:45:00|22333.3|22213.3|22270.12|22150.12|22391.02|22271.02|22265.6|22145.6|300
1637257800000|2021-11-18 17:50:00|22271.84|22151.84|22221.04|22101.04|22275.03|22155.03|22195.28|22075.28|298
1637258100000|2021-11-18 17:55:00|22221.54|22101.54|22182.48|22062.48|22260.27|22140.27|22177.64|22057.64|296
1637258400000|2021-11-18 18:00:00|22182.6|22062.6|22237.55|22117.55|22251.27|22131.27|22182.6|22062.6|297
1637258700000|2021-11-18 18:05:00|22238.1|22118.1|22325.39|22205.39|22327.12|22207.12|22221.64|22101.64|299
1637259000000|2021-11-18 18:10:00|22325.9|22205.9|22277.21|22157.21|22356.19|22236.19|22274.91|22154.91|296
1637259300000|2021-11-18 18:15:00|22277.57|22157.57|22290|22170|22337.98|22217.98|22271.94|22151.94|295
1637259600000|2021-11-18 18:20:00|22289.69|22169.69|22368.07|22248.07|22369.36|22249.36|22224.61|22104.61|298
1637259900000|2021-11-18 18:25:00|22368.96|22248.96|22346.89|22226.89|22395.77|22275.77|22344.69|22224.69|297
1637260200000|2021-11-18 18:30:00|22346|22226|22438.52|22318.52|22440.29|22320.29|22322.73|22202.73|297
1637260500000|2021-11-18 18:35:00|22438.97|22318.97|22363.64|22243.64|22446.97|22326.97|22363.05|22243.05|297
1637260800000|2021-11-18 18:40:00|22363.86|22243.86|22307.06|22187.06|22363.86|22243.86|22295.01|22175.01|295
1637261100000|2021-11-18 18:45:00|22306.87|22186.87|22356.8|22236.8|22362.11|22242.11|22294.02|22174.02|293
1637261400000|2021-11-18 18:50:00|22357.15|22237.15|22371.5|22251.5|22372.22|22252.22|22312.08|22192.08|297
1637261700000|2021-11-18 18:55:00|22372.09|22252.09|22414.62|22294.62|22416.07|22296.07|22371.83|22251.83|298
1637262000000|2021-11-18 19:00:00|22415.23|22295.23|22423.72|22303.72|22444.05|22324.05|22408.42|22288.42|297
1637262300000|2021-11-18 19:05:00|22423.79|22303.79|22412.99|22292.99|22426.24|22306.24|22401.15|22281.15|295
1637262600000|2021-11-18 19:10:00|22412.3|22292.3|22432.09|22312.09|22432.63|22312.63|22407.5|22287.5|295
1637262900000|2021-11-18 19:15:00|22432.57|22312.57|22441.8|22321.8|22450.6|22330.6|22421.8|22301.8|295
1637263200000|2021-11-18 19:20:00|22441|22321|22474.53|22354.53|22474.63|22354.63|22433.93|22313.93|295
1637263500000|2021-11-18 19:25:00|22477|22357|22458.01|22338.01|22481.8|22361.8|22445.96|22325.96|299
1637263800000|2021-11-18 19:30:00|22457.21|22337.21|22519.83|22399.83|22519.83|22399.83|22440.51|22320.51|291
1637264100000|2021-11-18 19:35:00|22520.55|22400.55|22548.36|22428.36|22556.14|22436.14|22520.27|22400.27|295
1637264400000|2021-11-18 19:40:00|22547.98|22427.98|22484.36|22364.36|22547.98|22427.98|22483.08|22363.08|297
1637264700000|2021-11-18 19:45:00|22483.54|22363.54|22444.87|22324.87|22485.07|22365.07|22402.27|22282.27|297
1637265000000|2021-11-18 19:50:00|22444.13|22324.13|22454.96|22334.96|22476.5|22356.5|22443.87|22323.87|292
1637265300000|2021-11-18 19:55:00|22454.75|22334.75|22461.46|22341.46|22469.56|22349.56|22434.09|22314.09|290
1637265600000|2021-11-18 20:00:00|22462.2|22342.2|22385.74|22265.74|22463.25|22343.25|22385.7|22265.7|294
1637265900000|2021-11-18 20:05:00|22386.25|22266.25|22349.24|22229.24|22399.08|22279.08|22332.35|22212.35|290
1637266200000|2021-11-18 20:10:00|22349.41|22229.41|22394.22|22274.22|22402.5|22282.5|22316.03|22196.03|296
1637266500000|2021-11-18 20:15:00|22394.25|22274.25|22374.52|22254.52|22397.22|22277.22|22321.23|22201.23|295
1637266800000|2021-11-18 20:20:00|22374.92|22254.92|22433.45|22313.45|22433.45|22313.45|22374.92|22254.92|291
1637267100000|2021-11-18 20:25:00|22433.41|22313.41|22420.07|22300.07|22437.31|22317.31|22407.65|22287.65|289
1637267400000|2021-11-18 20:30:00|22420.46|22300.46|22389.81|22269.81|22426.54|22306.54|22387.97|22267.97|293
1637267700000|2021-11-18 20:35:00|22390.25|22270.25|22446.06|22326.06|22446.06|22326.06|22383.03|22263.03|293
1637268000000|2021-11-18 20:40:00|22446.18|22326.18|22486.53|22366.53|22490.46|22370.46|22432.59|22312.59|291
1637268300000|2021-11-18 20:45:00|22486.34|22366.34|22610.86|22490.86|22611.01|22491.01|22478.45|22358.45|295
1637268600000|2021-11-18 20:50:00|22610.53|22490.53|22563.95|22443.95|22617.95|22497.95|22541.35|22421.35|295
1637268900000|2021-11-18 20:55:00|22563.1|22443.1|22445.78|22325.78|22565.92|22445.92|22445.78|22325.78|298
1637269200000|2021-11-18 21:00:00|22442.13|22322.13|22520.09|22400.09|22521.27|22401.27|22432.57|22312.57|291
1637269500000|2021-11-18 21:05:00|22520.17|22400.17|22482.84|22362.84|22539.11|22419.11|22482.64|22362.64|297
1637269800000|2021-11-18 21:10:00|22483.18|22363.18|22504.55|22384.55|22527.93|22407.93|22481.34|22361.34|292
1637270100000|2021-11-18 21:15:00|22504.45|22384.45|22483.79|22363.79|22511.31|22391.31|22483.77|22363.77|295
1637270400000|2021-11-18 21:20:00|22483.91|22363.91|22424.1|22304.1|22486.51|22366.51|22423.84|22303.84|290
1637270700000|2021-11-18 21:25:00|22423.58|22303.58|22393.16|22273.16|22427.22|22307.22|22392.89|22272.89|294
1637271000000|2021-11-18 21:30:00|22393.11|22273.11|22400.49|22280.49|22403.17|22283.17|22349.07|22229.07|297
1637271300000|2021-11-18 21:35:00|22400.31|22280.31|22365.36|22245.36|22413.09|22293.09|22350.81|22230.81|295
1637271600000|2021-11-18 21:40:00|22365.02|22245.02|22338.93|22218.93|22365.02|22245.02|22330.74|22210.74|290
1637271900000|2021-11-18 21:45:00|22337.11|22217.11|22302.43|22182.43|22337.51|22217.51|22293.51|22173.51|290
1637272200000|2021-11-18 21:50:00|22302.62|22182.62|22234.66|22114.66|22321.98|22201.98|22232.73|22112.73|293
1637272500000|2021-11-18 21:55:00|22235.27|22115.27|22230.6|22110.6|22250.76|22130.76|22190.62|22070.62|299
1637272800000|2021-11-18 22:00:00|22231.23|22111.23|22151.42|22031.42|22244.6|22124.6|22151.4|22031.4|296
1637273100000|2021-11-18 22:05:00|22149.68|22029.68|22044.74|21924.74|22150.94|22030.94|22030.16|21910.16|298
1637273400000|2021-11-18 22:10:00|22045.79|21925.79|22145.36|22025.36|22148.1|22028.1|21926.93|21806.93|300
1637273700000|2021-11-18 22:15:00|22145.22|22025.22|22177.29|22057.29|22187.53|22067.53|22101.13|21981.13|299
1637274000000|2021-11-18 22:20:00|22176.14|22056.14|22120.38|22000.38|22176.27|22056.27|22064.55|21944.55|300
1637274300000|2021-11-18 22:25:00|22120.89|22000.89|22185.83|22065.83|22190.39|22070.39|22120.89|22000.89|297
1637274600000|2021-11-18 22:30:00|22185.06|22065.06|22257.53|22137.53|22257.53|22137.53|22167.74|22047.74|296
1637274900000|2021-11-18 22:35:00|22257.98|22137.98|22120.25|22000.25|22269.42|22149.42|22113.48|21993.48|298
1637275200000|2021-11-18 22:40:00|22119.06|21999.06|22004.03|21884.03|22119.06|21999.06|21983.78|21863.78|298
1637275500000|2021-11-18 22:45:00|22004.35|21884.35|21995.03|21875.03|22070.28|21950.28|21967.92|21847.92|298
1637275800000|2021-11-18 22:50:00|21995.46|21875.46|21989.68|21869.68|22042.56|21922.56|21989.68|21869.68|295
1637276100000|2021-11-18 22:55:00|21989.48|21869.48|21929.29|21809.29|22054.33|21934.33|21926.86|21806.86|300
1637276400000|2021-11-18 23:00:00|21930.07|21810.07|21933.03|21813.03|21933.19|21813.19|21930.07|21810.07|7
1637276700000|2021-11-18 23:05:00|21972.32|21852.32|22013.4|21893.4|22054.05|21934.05|21971.75|21851.75|218
1637277000000|2021-11-18 23:10:00|22012.12|21892.12|21911.06|21791.06|22013.28|21893.28|21911.06|21791.06|300
1637277300000|2021-11-18 23:15:00|21912.97|21792.97|21887.96|21767.96|21938.38|21818.38|21887.43|21767.43|298
1637277600000|2021-11-18 23:20:00|21888.83|21768.83|22034.3|21914.3|22044.06|21924.06|21887.15|21767.15|298
1637277900000|2021-11-18 23:25:00|22034.52|21914.52|22035.42|21915.42|22071.08|21951.08|22001.15|21881.15|300
1637278200000|2021-11-18 23:30:00|22036.2|21916.2|21964.86|21844.86|22083.81|21963.81|21964.86|21844.86|299
1637278500000|2021-11-18 23:35:00|21964.41|21844.41|22059.19|21939.19|22059.19|21939.19|21938.04|21818.04|296
1637278800000|2021-11-18 23:40:00|22059.98|21939.98|21945.65|21825.65|22073.23|21953.23|21935.47|21815.47|292
1637279100000|2021-11-18 23:45:00|21945.34|21825.34|22020.66|21900.66|22020.66|21900.66|21892.47|21772.47|297
1637279400000|2021-11-18 23:50:00|22020.98|21900.98|21959.97|21839.97|22052.24|21932.24|21958.03|21838.03|298
1637279700000|2021-11-18 23:55:00|21960.92|21840.92|22069.48|21949.48|22078.86|21958.86|21960.52|21840.52|295
1637280000000|2021-11-19 00:00:00|22068.94|21948.94|21940.21|21820.21|22149.49|22029.49|21936.51|21816.51|299
1637280300000|2021-11-19 00:05:00|21942.12|21822.12|22049.46|21929.46|22049.46|21929.46|21922.43|21802.43|299
1637280600000|2021-11-19 00:10:00|22049.99|21929.99|22189.62|22069.62|22199.39|22079.39|22040.06|21920.06|297
1637280900000|2021-11-19 00:15:00|22189.12|22069.12|22155.28|22035.28|22226.22|22106.22|22144.36|22024.36|297
1637281200000|2021-11-19 00:20:00|22155.78|22035.78|22100.75|21980.75|22156.61|22036.61|22073.98|21953.98|298
1637281500000|2021-11-19 00:25:00|22098.5|21978.5|22150.56|22030.56|22150.85|22030.85|22077.57|21957.57|298
1637281800000|2021-11-19 00:30:00|22152.67|22032.67|22271.52|22151.52|22271.52|22151.52|22127.89|22007.89|299
1637282100000|2021-11-19 00:35:00|22273.03|22153.03|22343.74|22223.74|22361.19|22241.19|22267.86|22147.86|297
1637282400000|2021-11-19 00:40:00|22346.64|22226.64|22418.66|22298.66|22441.29|22321.29|22316.1|22196.1|299
1637282700000|2021-11-19 00:45:00|22424.96|22304.96|22370.72|22250.72|22447.74|22327.74|22368.21|22248.21|299
1637283000000|2021-11-19 00:50:00|22370.71|22250.71|22417.48|22297.48|22452.49|22332.49|22356.94|22236.94|297
1637283300000|2021-11-19 00:55:00|22416.56|22296.56|22458.14|22338.14|22459.97|22339.97|22394.54|22274.54|299
1637283600000|2021-11-19 01:00:00|22458.04|22338.04|22382.83|22262.83|22465.62|22345.62|22374.57|22254.57|298
1637283900000|2021-11-19 01:05:00|22384.03|22264.03|22361.31|22241.31|22384.17|22264.17|22340.86|22220.86|297
1637284200000|2021-11-19 01:10:00|22361|22241|22394.81|22274.81|22401.35|22281.35|22335.19|22215.19|296
1637284500000|2021-11-19 01:15:00|22394.58|22274.58|22346.21|22226.21|22419.77|22299.77|22336.76|22216.76|298
1637284800000|2021-11-19 01:20:00|22346.68|22226.68|22295.02|22175.02|22346.89|22226.89|22283.43|22163.43|298
1637285100000|2021-11-19 01:25:00|22295.82|22175.82|22239.94|22119.94|22297.48|22177.48|22239.47|22119.47|297
1637285400000|2021-11-19 01:30:00|22239.16|22119.16|22270.39|22150.39|22276.81|22156.81|22236.92|22116.92|295
1637285700000|2021-11-19 01:35:00|22270.23|22150.23|22261.24|22141.24|22276.28|22156.28|22241.4|22121.4|295
1637286000000|2021-11-19 01:40:00|22261.22|22141.22|22167.84|22047.84|22280.74|22160.74|22167.84|22047.84|296
1637286300000|2021-11-19 01:45:00|22167.5|22047.5|22189.55|22069.55|22199.88|22079.88|22149.24|22029.24|300
1637286600000|2021-11-19 01:50:00|22189.13|22069.13|22113.5|21993.5|22194.54|22074.54|22113.5|21993.5|297
1637286900000|2021-11-19 01:55:00|22111.5|21991.5|22101.57|21981.57|22160.82|22040.82|22092.57|21972.57|299
1637287200000|2021-11-19 02:00:00|22101.8|21981.8|22134.75|22014.75|22134.75|22014.75|22087.75|21967.75|296
1637287500000|2021-11-19 02:05:00|22135.85|22015.85|22087.12|21967.12|22136.26|22016.26|22086.02|21966.02|298
1637287800000|2021-11-19 02:10:00|22087.01|21967.01|22178.75|22058.75|22179.21|22059.21|22070.15|21950.15|299
1637288100000|2021-11-19 02:15:00|22179.94|22059.94|22229.07|22109.07|22230.11|22110.11|22161.7|22041.7|296
1637288400000|2021-11-19 02:20:00|22229.11|22109.11|22266.53|22146.53|22274.93|22154.93|22227.67|22107.67|297
1637288700000|2021-11-19 02:25:00|22266.78|22146.78|22129.52|22009.52|22266.89|22146.89|22126.9|22006.9|296
1637289000000|2021-11-19 02:30:00|22129.31|22009.31|22131|22011|22139.68|22019.68|22111.54|21991.54|295
1637289300000|2021-11-19 02:35:00|22130.72|22010.72|22117.93|21997.93|22156.08|22036.08|22117.93|21997.93|291
1637289600000|2021-11-19 02:40:00|22117.28|21997.28|21999.51|21879.51|22126.17|22006.17|21997.53|21877.53|291
1637289900000|2021-11-19 02:45:00|21999.74|21879.74|21956.98|21836.98|22018.59|21898.59|21954.81|21834.81|295
1637290200000|2021-11-19 02:50:00|21957.44|21837.44|21862.77|21742.77|21957.44|21837.44|21862.77|21742.77|299
1637290500000|2021-11-19 02:55:00|21863.74|21743.74|21849.27|21729.27|21901.48|21781.48|21817.81|21697.81|300
1637290800000|2021-11-19 03:00:00|21849.66|21729.66|21917.12|21797.12|21941.91|21821.91|21849.66|21729.66|297
1637291100000|2021-11-19 03:05:00|21918.47|21798.47|21936.65|21816.65|21944.31|21824.31|21888.79|21768.79|295
1637291400000|2021-11-19 03:10:00|21936.82|21816.82|22000.45|21880.45|22003.22|21883.22|21932.96|21812.96|297
1637291700000|2021-11-19 03:15:00|21999.29|21879.29|21907.21|21787.21|21999.29|21879.29|21906.31|21786.31|293
1637292000000|2021-11-19 03:20:00|21906.45|21786.45|21896.53|21776.53|21922.51|21802.51|21896.53|21776.53|290
1637292300000|2021-11-19 03:25:00|21895.98|21775.98|21885.57|21765.57|21895.98|21775.98|21853.41|21733.41|297
1637292600000|2021-11-19 03:30:00|21885.75|21765.75|21849.11|21729.11|21886.2|21766.2|21814.43|21694.43|297
1637292900000|2021-11-19 03:35:00|21848.85|21728.85|21881.89|21761.89|21892.12|21772.12|21848.85|21728.85|297
1637293200000|2021-11-19 03:40:00|21879.7|21759.7|21759.91|21639.91|21879.7|21759.7|21752.1|21632.1|295
1637293500000|2021-11-19 03:45:00|21758.73|21638.73|21797.95|21677.95|21805.27|21685.27|21752.08|21632.08|298
1637293800000|2021-11-19 03:50:00|21799|21679|21845.99|21725.99|21845.99|21725.99|21792.58|21672.58|289
1637294100000|2021-11-19 03:55:00|21846.97|21726.97|21886.98|21766.98|21886.98|21766.98|21835.37|21715.37|297
1637294400000|2021-11-19 04:00:00|21886.95|21766.95|21969.66|21849.66|21969.66|21849.66|21875.92|21755.92|298
1637294700000|2021-11-19 04:05:00|21969.94|21849.94|21950.18|21830.18|21997.49|21877.49|21948.59|21828.59|298
1637295000000|2021-11-19 04:10:00|21951.15|21831.15|21955.74|21835.74|21964.63|21844.63|21932.44|21812.44|295
1637295300000|2021-11-19 04:15:00|21956.41|21836.41|22056.4|21936.4|22074.99|21954.99|21955.9|21835.9|298
1637295600000|2021-11-19 04:20:00|22056.66|21936.66|22049.6|21929.6|22067.05|21947.05|22048.42|21928.42|288
1637295900000|2021-11-19 04:25:00|22050.15|21930.15|22051.3|21931.3|22062.9|21942.9|22043.39|21923.39|292
1637296200000|2021-11-19 04:30:00|22052.08|21932.08|22093.15|21973.15|22093.21|21973.21|22042.68|21922.68|295
1637296500000|2021-11-19 04:35:00|22093.31|21973.31|22089.07|21969.07|22098.64|21978.64|22065.58|21945.58|287
1637296800000|2021-11-19 04:40:00|22090.18|21970.18|22103.9|21983.9|22134.59|22014.59|22090.18|21970.18|292
1637297100000|2021-11-19 04:45:00|22104.15|21984.15|22099.63|21979.63|22113.87|21993.87|22088.5|21968.5|296
1637297400000|2021-11-19 04:50:00|22099.54|21979.54|22127.56|22007.56|22136.49|22016.49|22093.02|21973.02|292
1637297700000|2021-11-19 04:55:00|22126.88|22006.88|22168.83|22048.83|22169.36|22049.36|22126.63|22006.63|292
1637298000000|2021-11-19 05:00:00|22168.21|22048.21|22182.33|22062.33|22195.75|22075.75|22167|22047|295
1637298300000|2021-11-19 05:05:00|22182.17|22062.17|22191.4|22071.4|22197.61|22077.61|22170.36|22050.36|292
1637298600000|2021-11-19 05:10:00|22191.26|22071.26|22200.26|22080.26|22216.07|22096.07|22190.21|22070.21|294
1637298900000|2021-11-19 05:15:00|22199.19|22079.19|22141.43|22021.43|22201.77|22081.77|22141.43|22021.43|297
1637299200000|2021-11-19 05:20:00|22141.16|22021.16|22106.95|21986.95|22142.74|22022.74|22097.24|21977.24|288
1637299500000|2021-11-19 05:25:00|22106.58|21986.58|22069.6|21949.6|22106.58|21986.58|22061.56|21941.56|289
1637299800000|2021-11-19 05:30:00|22069.95|21949.95|22229.25|22109.25|22229.25|22109.25|22069.95|21949.95|282
1637300100000|2021-11-19 05:35:00|22229.79|22109.79|22272.26|22152.26|22319.47|22199.47|22229.79|22109.79|297
1637300400000|2021-11-19 05:40:00|22272.47|22152.47|22338.99|22218.99|22346.52|22226.52|22272.47|22152.47|294
1637300700000|2021-11-19 05:45:00|22338.69|22218.69|22337.53|22217.53|22390.78|22270.78|22333.37|22213.37|291
1637301000000|2021-11-19 05:50:00|22337.5|22217.5|22391.49|22271.49|22392.02|22272.02|22337.23|22217.23|295
1637301300000|2021-11-19 05:55:00|22391.83|22271.83|22373.45|22253.45|22396|22276|22373.45|22253.45|284
1637301600000|2021-11-19 06:00:00|22371.76|22251.76|22335.9|22215.9|22379.51|22259.51|22326.9|22206.9|295
1637301900000|2021-11-19 06:05:00|22336.63|22216.63|22389.1|22269.1|22395.02|22275.02|22330.52|22210.52|291
1637302200000|2021-11-19 06:10:00|22389.54|22269.54|22368.68|22248.68|22406.52|22286.52|22368.07|22248.07|292
1637302500000|2021-11-19 06:15:00|22368.65|22248.65|22342.7|22222.7|22375.39|22255.39|22337.04|22217.04|286
1637302800000|2021-11-19 06:20:00|22342.46|22222.46|22291.51|22171.51|22345.25|22225.25|22288.17|22168.17|291
1637303100000|2021-11-19 06:25:00|22291.43|22171.43|22331.53|22211.53|22331.94|22211.94|22290.2|22170.2|290
1637303400000|2021-11-19 06:30:00|22330.08|22210.08|22303.54|22183.54|22330.6|22210.6|22290.34|22170.34|284
1637303700000|2021-11-19 06:35:00|22303.89|22183.89|22354.28|22234.28|22354.44|22234.44|22303.89|22183.89|284
1637304000000|2021-11-19 06:40:00|22353.65|22233.65|22253.91|22133.91|22353.65|22233.65|22253.59|22133.59|292
1637304300000|2021-11-19 06:45:00|22254.57|22134.57|22278.1|22158.1|22294.76|22174.76|22253.64|22133.64|284
1637304600000|2021-11-19 06:50:00|22277.87|22157.87|22245.57|22125.57|22277.91|22157.91|22221.18|22101.18|286
1637304900000|2021-11-19 06:55:00|22245.92|22125.92|22265.75|22145.75|22283.71|22163.71|22245.86|22125.86|278
1637305200000|2021-11-19 07:00:00|22263.99|22143.99|22316.55|22196.55|22326.51|22206.51|22261.51|22141.51|282
1637305500000|2021-11-19 07:05:00|22316.51|22196.51|22211.58|22091.58|22316.86|22196.86|22211.13|22091.13|288
1637305800000|2021-11-19 07:10:00|22210.98|22090.98|22191.22|22071.22|22210.98|22090.98|22191.22|22071.22|289
1637306100000|2021-11-19 07:15:00|22190.66|22070.66|22173.9|22053.9|22196.21|22076.21|22164.55|22044.55|292
1637306400000|2021-11-19 07:20:00|22173.79|22053.79|22201.36|22081.36|22203.24|22083.24|22173.77|22053.77|275
1637306700000|2021-11-19 07:25:00|22200.44|22080.44|22154.23|22034.23|22200.44|22080.44|22130.75|22010.75|294
1637307000000|2021-11-19 07:30:00|22154.51|22034.51|22125.49|22005.49|22168.79|22048.79|22125.49|22005.49|299
1637307300000|2021-11-19 07:35:00|22125.41|22005.41|22125.3|22005.3|22127.45|22007.45|22110.46|21990.46|293
1637307600000|2021-11-19 07:40:00|22125.31|22005.31|22176.94|22056.94|22176.94|22056.94|22108.71|21988.71|281
1637307900000|2021-11-19 07:45:00|22181.86|22061.86|22138.75|22018.75|22194.28|22074.28|22138.75|22018.75|289
1637308200000|2021-11-19 07:50:00|22138.93|22018.93|22174.43|22054.43|22175.13|22055.13|22119.87|21999.87|288
1637308500000|2021-11-19 07:55:00|22174.22|22054.22|22172.61|22052.61|22189.75|22069.75|22152.14|22032.14|282
1637308800000|2021-11-19 08:00:00|22174.6|22054.6|22253.89|22133.89|22274.45|22154.45|22174.6|22054.6|296
1637309100000|2021-11-19 08:05:00|22253.27|22133.27|22291.56|22171.56|22292.23|22172.23|22249.9|22129.9|215
1637309400000|2021-11-19 08:10:00|22362.2|22242.2|22376.14|22256.14|22379.74|22259.74|22360.45|22240.45|49
1637309700000|2021-11-19 08:15:00|22376.11|22256.11|22580.34|22460.34|22581.12|22461.12|22375.76|22255.76|298
1637310000000|2021-11-19 08:20:00|22579|22459|22672.53|22552.53|22677.07|22557.07|22573.51|22453.51|299
1637310300000|2021-11-19 08:25:00|22671.78|22551.78|22732.97|22612.97|22732.97|22612.97|22661.37|22541.37|297
1637310600000|2021-11-19 08:30:00|22732.94|22612.94|22671.72|22551.72|22739.5|22619.5|22671.63|22551.63|298
1637310900000|2021-11-19 08:35:00|22672.56|22552.56|22720.98|22600.98|22732|22612|22661.67|22541.67|296
1637311200000|2021-11-19 08:40:00|22719.71|22599.71|22692.14|22572.14|22721.54|22601.54|22692.1|22572.1|294
1637311500000|2021-11-19 08:45:00|22693.11|22573.11|22671.18|22551.18|22736.01|22616.01|22671.18|22551.18|297
1637311800000|2021-11-19 08:50:00|22670.02|22550.02|22649.99|22529.99|22677.51|22557.51|22649.39|22529.39|298
1637312100000|2021-11-19 08:55:00|22650.09|22530.09|22640.97|22520.97|22657.28|22537.28|22623.51|22503.51|292
1637312400000|2021-11-19 09:00:00|22640.68|22520.68|22662.15|22542.15|22677.86|22557.86|22635.21|22515.21|291
1637312700000|2021-11-19 09:05:00|22662.58|22542.58|22679.14|22559.14|22699.09|22579.09|22662.58|22542.58|298
1637313000000|2021-11-19 09:10:00|22679.69|22559.69|22733.86|22613.86|22736.8|22616.8|22678.74|22558.74|293
1637313300000|2021-11-19 09:15:00|22733.92|22613.92|22791.27|22671.27|22800.3|22680.3|22733.92|22613.92|297
1637313600000|2021-11-19 09:20:00|22791.54|22671.54|22772.42|22652.42|22821.67|22701.67|22771.99|22651.99|295
1637313900000|2021-11-19 09:25:00|22772.55|22652.55|22724.62|22604.62|22772.74|22652.74|22717.57|22597.57|297
1637314200000|2021-11-19 09:30:00|22724.97|22604.97|22727.07|22607.07|22752.35|22632.35|22714.71|22594.71|295
1637314500000|2021-11-19 09:35:00|22726.85|22606.85|22762.6|22642.6|22764.32|22644.32|22715.61|22595.61|297
1637314800000|2021-11-19 09:40:00|22761.17|22641.17|22772.4|22652.4|22775.35|22655.35|22749.3|22629.3|296
1637315100000|2021-11-19 09:45:00|22771.91|22651.91|22736.75|22616.75|22778.6|22658.6|22736.68|22616.68|290
1637315400000|2021-11-19 09:50:00|22737.34|22617.34|22735.6|22615.6|22749.85|22629.85|22731.74|22611.74|289
1637315700000|2021-11-19 09:55:00|22736.07|22616.07|22703.98|22583.98|22736.07|22616.07|22683.39|22563.39|290
1637316000000|2021-11-19 10:00:00|22704.88|22584.88|22645.38|22525.38|22724.97|22604.97|22645.38|22525.38|292
1637316300000|2021-11-19 10:05:00|22645.19|22525.19|22607.05|22487.05|22647.82|22527.82|22606.85|22486.85|290
1637316600000|2021-11-19 10:10:00|22605.94|22485.94|22590.81|22470.81|22613.91|22493.91|22590.81|22470.81|285
1637316900000|2021-11-19 10:15:00|22590.74|22470.74|22567.89|22447.89|22593.89|22473.89|22550.84|22430.84|289
1637317200000|2021-11-19 10:20:00|22568.71|22448.71|22619.86|22499.86|22619.86|22499.86|22568.28|22448.28|287
1637317500000|2021-11-19 10:25:00|22619.76|22499.76|22628.18|22508.18|22632.31|22512.31|22619.76|22499.76|289
1637317800000|2021-11-19 10:30:00|22627.85|22507.85|22618.23|22498.23|22635.74|22515.74|22604.05|22484.05|284
1637318100000|2021-11-19 10:35:00|22618.27|22498.27|22594.76|22474.76|22618.27|22498.27|22585.11|22465.11|285
1637318400000|2021-11-19 10:40:00|22595.13|22475.13|22596.65|22476.65|22623.05|22503.05|22594.12|22474.12|288
1637318700000|2021-11-19 10:45:00|22596.44|22476.44|22601.85|22481.85|22604.79|22484.79|22593.57|22473.57|291
1637319000000|2021-11-19 10:50:00|22602.2|22482.2|22589.52|22469.52|22613.75|22493.75|22585.14|22465.14|291
1637319300000|2021-11-19 10:55:00|22590.84|22470.84|22634.58|22514.58|22634.58|22514.58|22577.51|22457.51|292
1637319600000|2021-11-19 11:00:00|22634.61|22514.61|22610.75|22490.75|22720.09|22600.09|22610.14|22490.14|290
1637319900000|2021-11-19 11:05:00|22610.63|22490.63|22613.28|22493.28|22635.71|22515.71|22607.12|22487.12|292
1637320200000|2021-11-19 11:10:00|22612.64|22492.64|22498.13|22378.13|22613.63|22493.63|22498.13|22378.13|292
1637320500000|2021-11-19 11:15:00|22496.79|22376.79|22519.97|22399.97|22532.58|22412.58|22493.46|22373.46|293
1637320800000|2021-11-19 11:20:00|22520.58|22400.58|22526.73|22406.73|22529.42|22409.42|22483.76|22363.76|292
1637321100000|2021-11-19 11:25:00|22527.31|22407.31|22537.08|22417.08|22555.72|22435.72|22526.82|22406.82|293
1637321400000|2021-11-19 11:30:00|22537.31|22417.31|22506.06|22386.06|22565.28|22445.28|22498.78|22378.78|296
1637321700000|2021-11-19 11:35:00|22505.53|22385.53|22541.78|22421.78|22542.05|22422.05|22485.64|22365.64|291
1637322000000|2021-11-19 11:40:00|22541.66|22421.66|22600.04|22480.04|22620.96|22500.96|22531.9|22411.9|292
1637322300000|2021-11-19 11:45:00|22600.32|22480.32|22558.34|22438.34|22600.93|22480.93|22548.05|22428.05|286
1637322600000|2021-11-19 11:50:00|22558.52|22438.52|22567.87|22447.87|22575.71|22455.71|22557.83|22437.83|285
1637322900000|2021-11-19 11:55:00|22568.03|22448.03|22646.88|22526.88|22646.88|22526.88|22567.09|22447.09|294
1637323200000|2021-11-19 12:00:00|22647.24|22527.24|22689.18|22569.18|22697.14|22577.14|22619.24|22499.24|295
1637323500000|2021-11-19 12:05:00|22688.62|22568.62|22663.36|22543.36|22694.7|22574.7|22636.42|22516.42|290
1637323800000|2021-11-19 12:10:00|22664.39|22544.39|22757.12|22637.12|22757.12|22637.12|22664.39|22544.39|295
1637324100000|2021-11-19 12:15:00|22758.13|22638.13|22810.06|22690.06|22811.24|22691.24|22758.13|22638.13|299
1637324400000|2021-11-19 12:20:00|22810.45|22690.45|22766.85|22646.85|22812.04|22692.04|22754.57|22634.57|294
1637324700000|2021-11-19 12:25:00|22766.86|22646.86|22853.97|22733.97|22856.53|22736.53|22765.07|22645.07|297
1637325000000|2021-11-19 12:30:00|22853.25|22733.25|22816.13|22696.13|22857.86|22737.86|22809.38|22689.38|296
1637325300000|2021-11-19 12:35:00|22816.5|22696.5|22818.82|22698.82|22845.6|22725.6|22815.38|22695.38|294
1637325600000|2021-11-19 12:40:00|22820.8|22700.8|22807.64|22687.64|22836.99|22716.99|22803.64|22683.64|295
1637325900000|2021-11-19 12:45:00|22809.58|22689.58|22791.8|22671.8|22809.58|22689.58|22764.1|22644.1|290
1637326200000|2021-11-19 12:50:00|22791|22671|22743.37|22623.37|22792.48|22672.48|22742.29|22622.29|295
1637326500000|2021-11-19 12:55:00|22741.23|22621.23|22747.59|22627.59|22761.85|22641.85|22711.89|22591.89|299
1637326800000|2021-11-19 13:00:00|22747.01|22627.01|22686.04|22566.04|22747.68|22627.68|22667.74|22547.74|297
1637327100000|2021-11-19 13:05:00|22687.3|22567.3|22767.23|22647.23|22789.09|22669.09|22687.2|22567.2|300
1637327400000|2021-11-19 13:10:00|22767.42|22647.42|22835.67|22715.67|22835.67|22715.67|22756.59|22636.59|293
1637327700000|2021-11-19 13:15:00|22835.85|22715.85|22830.12|22710.12|22879.52|22759.52|22803.1|22683.1|295
1637328000000|2021-11-19 13:20:00|22831.01|22711.01|22889.85|22769.85|22890.6|22770.6|22824.23|22704.23|291
1637328300000|2021-11-19 13:25:00|22891.17|22771.17|22909.07|22789.07|22963.68|22843.68|22890.96|22770.96|300
1637328600000|2021-11-19 13:30:00|22909.23|22789.23|22906.58|22786.58|22931.38|22811.38|22881.84|22761.84|297
1637328900000|2021-11-19 13:35:00|22907.16|22787.16|22939.72|22819.72|22956.63|22836.63|22907.16|22787.16|141
1637329200000|2021-11-19 13:40:00|22970.34|22850.34|22962.26|22842.26|22970.37|22850.37|22958.5|22838.5|87
1637329500000|2021-11-19 13:45:00|22962.44|22842.44|23027.16|22907.16|23028.68|22908.68|22961.29|22841.29|296
1637329800000|2021-11-19 13:50:00|23027.15|22907.15|23061.64|22941.64|23063.97|22943.97|23013.67|22893.67|297
1637330100000|2021-11-19 13:55:00|23062.15|22942.15|23073.9|22953.9|23089.63|22969.63|23061.19|22941.19|296
1637330400000|2021-11-19 14:00:00|23073.6|22953.6|23114.47|22994.47|23123.39|23003.39|23073.1|22953.1|293
1637330700000|2021-11-19 14:05:00|23114.05|22994.05|23121.58|23001.58|23136.24|23016.24|23102.6|22982.6|298
1637331000000|2021-11-19 14:10:00|23120.07|23000.07|23129.89|23009.89|23129.92|23009.92|23076.64|22956.64|299
1637331300000|2021-11-19 14:15:00|23129.64|23009.64|23106.74|22986.74|23133.17|23013.17|23091.31|22971.31|298
1637331600000|2021-11-19 14:20:00|23106.79|22986.79|23115.48|22995.48|23149.75|23029.75|23106.21|22986.21|291
1637331900000|2021-11-19 14:25:00|23114.77|22994.77|23068.57|22948.57|23114.79|22994.79|23063.51|22943.51|297
1637332200000|2021-11-19 14:30:00|23068.99|22948.99|23039.81|22919.81|23090.31|22970.31|23038.3|22918.3|297
1637332500000|2021-11-19 14:35:00|23039.51|22919.51|23060.69|22940.69|23073.89|22953.89|23038.57|22918.57|298
1637332800000|2021-11-19 14:40:00|23060.22|22940.22|23162.68|23042.68|23162.68|23042.68|23055.33|22935.33|298
1637333100000|2021-11-19 14:45:00|23162.37|23042.37|23194.73|23074.73|23195.49|23075.49|23153.6|23033.6|295
1637333400000|2021-11-19 14:50:00|23195.75|23075.75|23204.32|23084.32|23205.24|23085.24|23176.07|23056.07|296
1637333700000|2021-11-19 14:55:00|23204.55|23084.55|23242.38|23122.38|23266.85|23146.85|23204.55|23084.55|298
1637334000000|2021-11-19 15:00:00|23242.48|23122.48|23213.1|23093.1|23272.91|23152.91|23207.4|23087.4|295
1637334300000|2021-11-19 15:05:00|23213.16|23093.16|23152.47|23032.47|23214.41|23094.41|23151.44|23031.44|299
1637334600000|2021-11-19 15:10:00|23152.54|23032.54|23130.35|23010.35|23156.59|23036.59|23114.46|22994.46|296
1637334900000|2021-11-19 15:15:00|23132.29|23012.29|23149.55|23029.55|23161.47|23041.47|23111.99|22991.99|295
1637335200000|2021-11-19 15:20:00|23150.05|23030.05|23197.5|23077.5|23212.48|23092.48|23149.63|23029.63|292
1637335500000|2021-11-19 15:25:00|23197.18|23077.18|23161.38|23041.38|23205.65|23085.65|23154.93|23034.93|299
1637335800000|2021-11-19 15:30:00|23161.49|23041.49|23148.97|23028.97|23175.4|23055.4|23134.04|23014.04|298
1637336100000|2021-11-19 15:35:00|23148.8|23028.8|23196.44|23076.44|23197.64|23077.64|23148.19|23028.19|290
1637336400000|2021-11-19 15:40:00|23196.28|23076.28|23256|23136|23256.66|23136.66|23194.42|23074.42|296
1637336700000|2021-11-19 15:45:00|23256.3|23136.3|23264.59|23144.59|23265.49|23145.49|23229.12|23109.12|290
1637337000000|2021-11-19 15:50:00|23264.4|23144.4|23279.96|23159.96|23290.77|23170.77|23254.42|23134.42|298
1637337300000|2021-11-19 15:55:00|23280.54|23160.54|23215.27|23095.27|23282.23|23162.23|23207.6|23087.6|296
1637337600000|2021-11-19 16:00:00|23215.32|23095.32|23239.6|23119.6|23241.06|23121.06|23198.54|23078.54|295
1637337900000|2021-11-19 16:05:00|23239.26|23119.26|23272.04|23152.04|23275.68|23155.68|23232.33|23112.33|291
1637338200000|2021-11-19 16:10:00|23272.06|23152.06|23278.69|23158.69|23288.11|23168.11|23269.49|23149.49|295
1637338500000|2021-11-19 16:15:00|23279.02|23159.02|23256.46|23136.46|23302.55|23182.55|23255.6|23135.6|293
1637338800000|2021-11-19 16:20:00|23256.09|23136.09|23189.2|23069.2|23256.09|23136.09|23189.2|23069.2|296
1637339100000|2021-11-19 16:25:00|23188.11|23068.11|23162.41|23042.41|23188.11|23068.11|23154.86|23034.86|297
1637339400000|2021-11-19 16:30:00|23162.03|23042.03|23200.02|23080.02|23205.01|23085.01|23157.28|23037.28|294
1637339700000|2021-11-19 16:35:00|23199.54|23079.54|23234.43|23114.43|23238.73|23118.73|23199.54|23079.54|297
1637340000000|2021-11-19 16:40:00|23233.25|23113.25|23230.22|23110.22|23247.9|23127.9|23221.77|23101.77|294
1637340300000|2021-11-19 16:45:00|23230.57|23110.57|23207.87|23087.87|23243.84|23123.84|23207.78|23087.78|297
1637340600000|2021-11-19 16:50:00|23207.78|23087.78|23281.53|23161.53|23281.53|23161.53|23207.49|23087.49|294
1637340900000|2021-11-19 16:55:00|23281.96|23161.96|23324.89|23204.89|23341.91|23221.91|23281.96|23161.96|295
1637341200000|2021-11-19 17:00:00|23324.73|23204.73|23385.71|23265.71|23387.59|23267.59|23324.54|23204.54|296
1637341500000|2021-11-19 17:05:00|23385.66|23265.66|23387.06|23267.06|23397.23|23277.23|23363.24|23243.24|299
1637341800000|2021-11-19 17:10:00|23387.45|23267.45|23413.75|23293.75|23428.42|23308.42|23382.97|23262.97|291
1637342100000|2021-11-19 17:15:00|23413.85|23293.85|23402.22|23282.22|23427.44|23307.44|23402.22|23282.22|296
1637342400000|2021-11-19 17:20:00|23402.01|23282.01|23366.76|23246.76|23402.01|23282.01|23359.4|23239.4|296
1637342700000|2021-11-19 17:25:00|23367.06|23247.06|23418.76|23298.76|23421.31|23301.31|23367.06|23247.06|296
1637343000000|2021-11-19 17:30:00|23419.07|23299.07|23394.29|23274.29|23420.98|23300.98|23367.56|23247.56|296
1637343300000|2021-11-19 17:35:00|23393.62|23273.62|23402.21|23282.21|23404.62|23284.62|23385.85|23265.85|294
1637343600000|2021-11-19 17:40:00|23401.87|23281.87|23339.37|23219.37|23403.66|23283.66|23329.65|23209.65|293
1637343900000|2021-11-19 17:45:00|23339.78|23219.78|23322.61|23202.61|23366.68|23246.68|23322.61|23202.61|293
1637344200000|2021-11-19 17:50:00|23323.51|23203.51|23293.7|23173.7|23323.51|23203.51|23288.35|23168.35|293
1637344500000|2021-11-19 17:55:00|23293.53|23173.53|23294.14|23174.14|23323.06|23203.06|23293.5|23173.5|286
1637344800000|2021-11-19 18:00:00|23294.08|23174.08|23282.65|23162.65|23296.7|23176.7|23268.91|23148.91|291
1637345100000|2021-11-19 18:05:00|23282.42|23162.42|23300.7|23180.7|23308.29|23188.29|23281.76|23161.76|291
1637345400000|2021-11-19 18:10:00|23300.51|23180.51|23328.55|23208.55|23339.18|23219.18|23299.14|23179.14|292
1637345700000|2021-11-19 18:15:00|23328.17|23208.17|23306.62|23186.62|23337.79|23217.79|23297.96|23177.96|292
1637346000000|2021-11-19 18:20:00|23306.66|23186.66|23282.11|23162.11|23313.75|23193.75|23270.2|23150.2|293
1637346300000|2021-11-19 18:25:00|23280.12|23160.12|23245.75|23125.75|23280.12|23160.12|23244.04|23124.04|294
1637346600000|2021-11-19 18:30:00|23243.62|23123.62|23228.84|23108.84|23248.03|23128.03|23219.2|23099.2|288
1637346900000|2021-11-19 18:35:00|23228.94|23108.94|23230.07|23110.07|23246.91|23126.91|23225.81|23105.81|295
1637347200000|2021-11-19 18:40:00|23230|23110|23231.87|23111.87|23233.46|23113.46|23201.2|23081.2|291
1637347500000|2021-11-19 18:45:00|23231.99|23111.99|23244.8|23124.8|23248.67|23128.67|23207.49|23087.49|297
1637347800000|2021-11-19 18:50:00|23244.76|23124.76|23254.33|23134.33|23256.15|23136.15|23239.52|23119.52|293
1637348100000|2021-11-19 18:55:00|23255.03|23135.03|23242.94|23122.94|23257.18|23137.18|23227.81|23107.81|293
1637348400000|2021-11-19 19:00:00|23242.83|23122.83|23276.3|23156.3|23279.43|23159.43|23242.83|23122.83|289
1637348700000|2021-11-19 19:05:00|23276.16|23156.16|23268.16|23148.16|23277.31|23157.31|23260.74|23140.74|292
1637349000000|2021-11-19 19:10:00|23268.36|23148.36|23307.61|23187.61|23310.25|23190.25|23267.75|23147.75|294
1637349300000|2021-11-19 19:15:00|23307.55|23187.55|23293.09|23173.09|23308.62|23188.62|23285.89|23165.89|286
1637349600000|2021-11-19 19:20:00|23293.36|23173.36|23301.12|23181.12|23301.26|23181.26|23272.78|23152.78|292
1637349900000|2021-11-19 19:25:00|23300.39|23180.39|23282.29|23162.29|23324.97|23204.97|23282.29|23162.29|293
1637350200000|2021-11-19 19:30:00|23278.97|23158.97|23236.17|23116.17|23279|23159|23213.71|23093.71|293
1637350500000|2021-11-19 19:35:00|23236.78|23116.78|23253.88|23133.88|23261.71|23141.71|23236.1|23116.1|297
1637350800000|2021-11-19 19:40:00|23253.9|23133.9|23259.02|23139.02|23265.09|23145.09|23243.75|23123.75|292
1637351100000|2021-11-19 19:45:00|23258.97|23138.97|23303.05|23183.05|23310.63|23190.63|23258.97|23138.97|291
1637351400000|2021-11-19 19:50:00|23304|23184|23354.62|23234.62|23366.63|23246.63|23303.67|23183.67|292
1637351700000|2021-11-19 19:55:00|23353.97|23233.97|23381.2|23261.2|23385.39|23265.39|23336.54|23216.54|296
1637352000000|2021-11-19 20:00:00|23381.09|23261.09|23349.7|23229.7|23401.37|23281.37|23345.25|23225.25|294
1637352300000|2021-11-19 20:05:00|23349.68|23229.68|23392.93|23272.93|23392.97|23272.97|23345.7|23225.7|291
1637352600000|2021-11-19 20:10:00|23393.89|23273.89|23356.71|23236.71|23412.27|23292.27|23356.39|23236.39|292
1637352900000|2021-11-19 20:15:00|23356.78|23236.78|23328.27|23208.27|23359.73|23239.73|23311.55|23191.55|294
1637353200000|2021-11-19 20:20:00|23328.6|23208.6|23341.04|23221.04|23361.55|23241.55|23325.68|23205.68|291
1637353500000|2021-11-19 20:25:00|23340.9|23220.9|23285|23165|23340.97|23220.97|23281.97|23161.97|288
1637353800000|2021-11-19 20:30:00|23284.2|23164.2|23272.93|23152.93|23285.47|23165.47|23265.51|23145.51|293
1637354100000|2021-11-19 20:35:00|23272.65|23152.65|23244.06|23124.06|23272.65|23152.65|23233|23113|298
1637354400000|2021-11-19 20:40:00|23245.02|23125.02|23291.79|23171.79|23291.79|23171.79|23245.02|23125.02|296
1637354700000|2021-11-19 20:45:00|23291.34|23171.34|23340.71|23220.71|23341.25|23221.25|23282.84|23162.84|296
1637355000000|2021-11-19 20:50:00|23340.91|23220.91|23285.8|23165.8|23341.31|23221.31|23284.8|23164.8|294
1637355300000|2021-11-19 20:55:00|23286.51|23166.51|23272.5|23152.5|23313.37|23193.37|23270.76|23150.76|294
1637355600000|2021-11-19 21:00:00|23271.08|23151.08|23208.96|23088.96|23271.08|23151.08|23208.23|23088.23|293
1637355900000|2021-11-19 21:05:00|23208.6|23088.6|23163.63|23043.63|23219.1|23099.1|23161.53|23041.53|293
1637356200000|2021-11-19 21:10:00|23164.03|23044.03|23204.61|23084.61|23213.95|23093.95|23164.03|23044.03|297
1637356500000|2021-11-19 21:15:00|23204.77|23084.77|23233.58|23113.58|23235.41|23115.41|23204.77|23084.77|291
1637356800000|2021-11-19 21:20:00|23232.98|23112.98|23225.67|23105.67|23249.22|23129.22|23225.25|23105.25|294
1637357100000|2021-11-19 21:25:00|23225.37|23105.37|23193.69|23073.69|23226.67|23106.67|23185.51|23065.51|295
1637357400000|2021-11-19 21:30:00|23193.55|23073.55|23229.89|23109.89|23229.89|23109.89|23190.76|23070.76|290
1637357700000|2021-11-19 21:35:00|23230.61|23110.61|23186.3|23066.3|23236.38|23116.38|23186.18|23066.18|286
1637358000000|2021-11-19 21:40:00|23185.92|23065.92|23224.97|23104.97|23238.2|23118.2|23185.4|23065.4|288
1637358300000|2021-11-19 21:45:00|23224.02|23104.02|23259.94|23139.94|23263.86|23143.86|23219.98|23099.98|288
1637358600000|2021-11-19 21:50:00|23259.69|23139.69|23249.1|23129.1|23271.95|23151.95|23236.73|23116.73|286
1637358900000|2021-11-19 21:55:00|23248.37|23128.37|23248.63|23128.63|23251.37|23131.37|23224|23104|227
1637395200000|2021-11-20 08:00:00|23340.29|23220.29|23347.29|23227.29|23352.54|23232.54|23339.3|23219.3|291
1637395500000|2021-11-20 08:05:00|23347.22|23227.22|23324.67|23204.67|23348.68|23228.68|23323.95|23203.95|282
1637395800000|2021-11-20 08:10:00|23324.73|23204.73|23338.08|23218.08|23338.08|23218.08|23316.57|23196.57|284
1637396100000|2021-11-20 08:15:00|23338.14|23218.14|23353.75|23233.75|23354.2|23234.2|23330.31|23210.31|285
1637396400000|2021-11-20 08:20:00|23354.08|23234.08|23360.92|23240.92|23363.19|23243.19|23354.08|23234.08|278
1637396700000|2021-11-20 08:25:00|23361.74|23241.74|23388.31|23268.31|23389.26|23269.26|23360.83|23240.83|282
1637397000000|2021-11-20 08:30:00|23388.38|23268.38|23398|23278|23411.32|23291.32|23386.42|23266.42|280
1637397300000|2021-11-20 08:35:00|23398.58|23278.58|23437.08|23317.08|23437.08|23317.08|23380.13|23260.13|278
1637397600000|2021-11-20 08:40:00|23437.01|23317.01|23465.03|23345.03|23465.41|23345.41|23434.36|23314.36|290
1637397900000|2021-11-20 08:45:00|23465.05|23345.05|23424.35|23304.35|23471.29|23351.29|23424.35|23304.35|280
1637398200000|2021-11-20 08:50:00|23424.48|23304.48|23453.91|23333.91|23457.25|23337.25|23420.94|23300.94|267
1637398500000|2021-11-20 08:55:00|23454.42|23334.42|23415.88|23295.88|23457.58|23337.58|23412.65|23292.65|284
1637398800000|2021-11-20 09:00:00|23415.62|23295.62|23460.69|23340.69|23460.69|23340.69|23411.2|23291.2|283
1637399100000|2021-11-20 09:05:00|23460.53|23340.53|23472.83|23352.83|23472.83|23352.83|23457.54|23337.54|279
1637399400000|2021-11-20 09:10:00|23472.89|23352.89|23488.04|23368.04|23491.76|23371.76|23472.88|23352.88|280
1637399700000|2021-11-20 09:15:00|23487.88|23367.88|23436.46|23316.46|23489.36|23369.36|23436.46|23316.46|277
1637400000000|2021-11-20 09:20:00|23436.29|23316.29|23415.77|23295.77|23436.29|23316.29|23415.21|23295.21|274
1637400300000|2021-11-20 09:25:00|23415.7|23295.7|23384.83|23264.83|23416.19|23296.19|23383.06|23263.06|282
1637400600000|2021-11-20 09:30:00|23384.89|23264.89|23353.13|23233.13|23384.95|23264.95|23352.21|23232.21|282
1637400900000|2021-11-20 09:35:00|23353.53|23233.53|23388.82|23268.82|23390.77|23270.77|23352.72|23232.72|286
1637401200000|2021-11-20 09:40:00|23389.01|23269.01|23420.27|23300.27|23420.27|23300.27|23383.77|23263.77|280
1637401500000|2021-11-20 09:45:00|23420.29|23300.29|23428.93|23308.93|23431.24|23311.24|23417.08|23297.08|274
1637401800000|2021-11-20 09:50:00|23429.06|23309.06|23413.78|23293.78|23430.96|23310.96|23411.8|23291.8|280
1637402100000|2021-11-20 09:55:00|23414.86|23294.86|23398.5|23278.5|23424.95|23304.95|23396.02|23276.02|279
1637402400000|2021-11-20 10:00:00|23398.29|23278.29|23369.53|23249.53|23398.29|23278.29|23352.16|23232.16|295
1637402700000|2021-11-20 10:05:00|23368.46|23248.46|23386.09|23266.09|23391.58|23271.58|23362.02|23242.02|271
1637403000000|2021-11-20 10:10:00|23387.86|23267.86|23401.9|23281.9|23402.8|23282.8|23385.84|23265.84|260
1637403300000|2021-11-20 10:15:00|23402.73|23282.73|23450.03|23330.03|23451.1|23331.1|23402.73|23282.73|282
1637403600000|2021-11-20 10:20:00|23450.23|23330.23|23458.66|23338.66|23471.68|23351.68|23450.23|23330.23|284
1637403900000|2021-11-20 10:25:00|23458.87|23338.87|23475.41|23355.41|23476.18|23356.18|23453.08|23333.08|278
1637404200000|2021-11-20 10:30:00|23475.43|23355.43|23462.25|23342.25|23510.8|23390.8|23454.8|23334.8|284
1637404500000|2021-11-20 10:35:00|23462.11|23342.11|23436.72|23316.72|23462.11|23342.11|23434.33|23314.33|284
1637404800000|2021-11-20 10:40:00|23437.32|23317.32|23469.85|23349.85|23470.75|23350.75|23434.57|23314.57|271
1637405100000|2021-11-20 10:45:00|23469.99|23349.99|23431.76|23311.76|23472.51|23352.51|23431.16|23311.16|289
1637405400000|2021-11-20 10:50:00|23432.12|23312.12|23418.87|23298.87|23432.12|23312.12|23401.72|23281.72|287
1637405700000|2021-11-20 10:55:00|23418.57|23298.57|23433.46|23313.46|23437.79|23317.79|23415.75|23295.75|281
1637406000000|2021-11-20 11:00:00|23433.38|23313.38|23471.41|23351.41|23480.7|23360.7|23433.07|23313.07|289
1637406300000|2021-11-20 11:05:00|23471.39|23351.39|23488.71|23368.71|23488.71|23368.71|23470.54|23350.54|280
1637406600000|2021-11-20 11:10:00|23488.69|23368.69|23498.21|23378.21|23498.21|23378.21|23480.61|23360.61|272
1637406900000|2021-11-20 11:15:00|23498.84|23378.84|23455.11|23335.11|23499.18|23379.18|23444.28|23324.28|287
1637407200000|2021-11-20 11:20:00|23454.92|23334.92|23455.23|23335.23|23455.23|23335.23|23438.74|23318.74|274
1637407500000|2021-11-20 11:25:00|23455.14|23335.14|23447.77|23327.77|23456.45|23336.45|23436.14|23316.14|282
1637407800000|2021-11-20 11:30:00|23447.53|23327.53|23467.39|23347.39|23467.42|23347.42|23444.47|23324.47|276
1637408100000|2021-11-20 11:35:00|23467.23|23347.23|23543.35|23423.35|23543.66|23423.66|23467.23|23347.23|284
1637408400000|2021-11-20 11:40:00|23544.9|23424.9|23546.71|23426.71|23569.29|23449.29|23538.44|23418.44|290
1637408700000|2021-11-20 11:45:00|23546.86|23426.86|23595.2|23475.2|23597.57|23477.57|23545.92|23425.92|291
1637409000000|2021-11-20 11:50:00|23595.53|23475.53|23591.47|23471.47|23605.75|23485.75|23582.34|23462.34|289
1637409300000|2021-11-20 11:55:00|23591.41|23471.41|23593.2|23473.2|23602.32|23482.32|23585.24|23465.24|281
1637409600000|2021-11-20 12:00:00|23594.17|23474.17|23641.84|23521.84|23656.34|23536.34|23593.74|23473.74|291
1637409900000|2021-11-20 12:05:00|23640.99|23520.99|23604.91|23484.91|23640.99|23520.99|23591.66|23471.66|290
1637410200000|2021-11-20 12:10:00|23604.97|23484.97|23679.04|23559.04|23679.04|23559.04|23604.35|23484.35|297
1637410500000|2021-11-20 12:15:00|23678.96|23558.96|23664.26|23544.26|23681.6|23561.6|23644.19|23524.19|291
1637410800000|2021-11-20 12:20:00|23664.6|23544.6|23632.89|23512.89|23670.56|23550.56|23627.08|23507.08|282
1637411100000|2021-11-20 12:25:00|23632.36|23512.36|23620.12|23500.12|23635.3|23515.3|23611.83|23491.83|287
1637411400000|2021-11-20 12:30:00|23620.1|23500.1|23632.75|23512.75|23651.05|23531.05|23613.55|23493.55|289
1637411700000|2021-11-20 12:35:00|23632.91|23512.91|23644.48|23524.48|23664.45|23544.45|23630.4|23510.4|287
1637412000000|2021-11-20 12:40:00|23644.35|23524.35|23584.71|23464.71|23645.47|23525.47|23584.71|23464.71|281
1637412300000|2021-11-20 12:45:00|23583.91|23463.91|23578.96|23458.96|23587.17|23467.17|23552.11|23432.11|291
1637412600000|2021-11-20 12:50:00|23578.55|23458.55|23588.65|23468.65|23590.84|23470.84|23569.33|23449.33|285
1637412900000|2021-11-20 12:55:00|23588.95|23468.95|23594.85|23474.85|23613.06|23493.06|23588.06|23468.06|278
1637413200000|2021-11-20 13:00:00|23593.97|23473.97|23586.41|23466.41|23603.4|23483.4|23586.08|23466.08|290
1637413500000|2021-11-20 13:05:00|23586.32|23466.32|23617.41|23497.41|23617.41|23497.41|23579.1|23459.1|289
1637413800000|2021-11-20 13:10:00|23617.49|23497.49|23594.39|23474.39|23625.79|23505.79|23594.39|23474.39|284
1637414100000|2021-11-20 13:15:00|23593.68|23473.68|23549.18|23429.18|23593.68|23473.68|23549.18|23429.18|287
1637414400000|2021-11-20 13:20:00|23549.17|23429.17|23536.37|23416.37|23549.52|23429.52|23534.44|23414.44|282
1637414700000|2021-11-20 13:25:00|23536.67|23416.67|23563.03|23443.03|23573.64|23453.64|23535.24|23415.24|287
1637415000000|2021-11-20 13:30:00|23562.95|23442.95|23534.96|23414.96|23563.43|23443.43|23533.95|23413.95|288
1637415300000|2021-11-20 13:35:00|23533.94|23413.94|23481.98|23361.98|23534.98|23414.98|23481.25|23361.25|287
1637415600000|2021-11-20 13:40:00|23481.75|23361.75|23501.13|23381.13|23509.59|23389.59|23473.41|23353.41|295
1637415900000|2021-11-20 13:45:00|23501.18|23381.18|23479.01|23359.01|23510.99|23390.99|23478.33|23358.33|286
1637416200000|2021-11-20 13:50:00|23479.06|23359.06|23479.41|23359.41|23479.44|23359.44|23455.6|23335.6|292
1637416500000|2021-11-20 13:55:00|23478.73|23358.73|23485.12|23365.12|23494.34|23374.34|23476.23|23356.23|290
1637416800000|2021-11-20 14:00:00|23485.35|23365.35|23519.93|23399.93|23543.75|23423.75|23485.35|23365.35|293
1637417100000|2021-11-20 14:05:00|23519.67|23399.67|23508.46|23388.46|23519.67|23399.67|23457.51|23337.51|288
1637417400000|2021-11-20 14:10:00|23508.57|23388.57|23540.11|23420.11|23561.44|23441.44|23506.96|23386.96|294
1637417700000|2021-11-20 14:15:00|23540.15|23420.15|23572.58|23452.58|23573.48|23453.48|23538.24|23418.24|291
1637418000000|2021-11-20 14:20:00|23572.18|23452.18|23575.07|23455.07|23595.82|23475.82|23569.22|23449.22|289
1637418300000|2021-11-20 14:25:00|23574.64|23454.64|23488.72|23368.72|23575.86|23455.86|23485.1|23365.1|288
1637418600000|2021-11-20 14:30:00|23488.84|23368.84|23463.6|23343.6|23488.84|23368.84|23446.02|23326.02|293
1637418900000|2021-11-20 14:35:00|23464.13|23344.13|23501.3|23381.3|23510.47|23390.47|23462.46|23342.46|290
1637419200000|2021-11-20 14:40:00|23501.57|23381.57|23489.34|23369.34|23501.75|23381.75|23484.87|23364.87|277
1637419500000|2021-11-20 14:45:00|23489.28|23369.28|23503.01|23383.01|23504.28|23384.28|23487.04|23367.04|278
1637419800000|2021-11-20 14:50:00|23503.58|23383.58|23452.45|23332.45|23509|23389|23452|23332|290
1637420100000|2021-11-20 14:55:00|23451.87|23331.87|23429.82|23309.82|23468.41|23348.41|23428.04|23308.04|288
1637420400000|2021-11-20 15:00:00|23430.32|23310.32|23309.89|23189.89|23437.12|23317.12|23309.89|23189.89|295
1637420700000|2021-11-20 15:05:00|23309.11|23189.11|23202.88|23082.88|23309.11|23189.11|23133.74|23013.74|300
1637421000000|2021-11-20 15:10:00|23203.22|23083.22|23147.8|23027.8|23205.3|23085.3|23147.8|23027.8|300
1637421300000|2021-11-20 15:15:00|23146.58|23026.58|23187.3|23067.3|23200.18|23080.18|23115.65|22995.65|294
1637421600000|2021-11-20 15:20:00|23186.44|23066.44|23247.82|23127.82|23260.23|23140.23|23174.57|23054.57|294
1637421900000|2021-11-20 15:25:00|23248.6|23128.6|23203.36|23083.36|23252.42|23132.42|23202.4|23082.4|298
1637422200000|2021-11-20 15:30:00|23202.8|23082.8|23217.22|23097.22|23237.05|23117.05|23189.68|23069.68|291
1637422500000|2021-11-20 15:35:00|23215.99|23095.99|23151.76|23031.76|23216.22|23096.22|23151.76|23031.76|294
1637422800000|2021-11-20 15:40:00|23150.69|23030.69|23051.82|22931.82|23151.28|23031.28|23040.61|22920.61|295
1637423100000|2021-11-20 15:45:00|23052.46|22932.46|23046.53|22926.53|23084.77|22964.77|23021.87|22901.87|298
1637423400000|2021-11-20 15:50:00|23046.43|22926.43|22992.05|22872.05|23046.66|22926.66|22988.59|22868.59|293
1637423700000|2021-11-20 15:55:00|22990.52|22870.52|23022|22902|23043.86|22923.86|22985.49|22865.49|297
1637424000000|2021-11-20 16:00:00|23020.66|22900.66|23069.83|22949.83|23069.83|22949.83|22994.1|22874.1|298
1637424300000|2021-11-20 16:05:00|23069.7|22949.7|23048.07|22928.07|23075.05|22955.05|23041.07|22921.07|293
1637424600000|2021-11-20 16:10:00|23047.89|22927.89|23015.39|22895.39|23070.69|22950.69|23015.39|22895.39|295
1637424900000|2021-11-20 16:15:00|23015.27|22895.27|22965.61|22845.61|23058.41|22938.41|22965.35|22845.35|293
1637425200000|2021-11-20 16:20:00|22965.88|22845.88|23020.3|22900.3|23024.71|22904.71|22941.34|22821.34|298
1637425500000|2021-11-20 16:25:00|23020.77|22900.77|23059.85|22939.85|23075.87|22955.87|23019.38|22899.38|296
1637425800000|2021-11-20 16:30:00|23060.96|22940.96|23142.48|23022.48|23142.48|23022.48|23049.22|22929.22|296
1637426100000|2021-11-20 16:35:00|23142.38|23022.38|23130.05|23010.05|23142.39|23022.39|23115.78|22995.78|297
1637426400000|2021-11-20 16:40:00|23129.66|23009.66|23144.25|23024.25|23149.26|23029.26|23116.78|22996.78|289
1637426700000|2021-11-20 16:45:00|23144.34|23024.34|23146.79|23026.79|23151.79|23031.79|23119.44|22999.44|290
1637427000000|2021-11-20 16:50:00|23146.65|23026.65|23098.17|22978.17|23146.72|23026.72|23097.11|22977.11|289
1637427300000|2021-11-20 16:55:00|23098.51|22978.51|23132.31|23012.31|23136.59|23016.59|23098.51|22978.51|289
1637427600000|2021-11-20 17:00:00|23132.09|23012.09|23118.77|22998.77|23143.9|23023.9|23117.69|22997.69|295
1637427900000|2021-11-20 17:05:00|23119.06|22999.06|23113.49|22993.49|23119.06|22999.06|23090.72|22970.72|295
1637428200000|2021-11-20 17:10:00|23114.14|22994.14|23105.04|22985.04|23117.8|22997.8|23103.14|22983.14|297
1637428500000|2021-11-20 17:15:00|23104.93|22984.93|23109.88|22989.88|23116.07|22996.07|23090.48|22970.48|288
1637428800000|2021-11-20 17:20:00|23110.74|22990.74|23069.32|22949.32|23121.71|23001.71|23068.7|22948.7|285
1637429100000|2021-11-20 17:25:00|23069.35|22949.35|23081.71|22961.71|23082.22|22962.22|23058.2|22938.2|285
1637429400000|2021-11-20 17:30:00|23082.08|22962.08|23076.01|22956.01|23103.89|22983.89|23070.98|22950.98|287
1637429700000|2021-11-20 17:35:00|23076.93|22956.93|23037.68|22917.68|23078.88|22958.88|23033.16|22913.16|289
1637430000000|2021-11-20 17:40:00|23038.21|22918.21|23066.09|22946.09|23066.09|22946.09|23038.21|22918.21|279
1637430300000|2021-11-20 17:45:00|23067.04|22947.04|23095.54|22975.54|23123.94|23003.94|23067.04|22947.04|289
1637430600000|2021-11-20 17:50:00|23095.73|22975.73|23129.22|23009.22|23129.22|23009.22|23089.14|22969.14|290
1637430900000|2021-11-20 17:55:00|23129.15|23009.15|23141.64|23021.64|23142.48|23022.48|23108.51|22988.51|291
1637431200000|2021-11-20 18:00:00|23142.65|23022.65|23142.52|23022.52|23145.33|23025.33|23123.36|23003.36|289
1637431500000|2021-11-20 18:05:00|23143.57|23023.57|23145.23|23025.23|23171.88|23051.88|23143.57|23023.57|292
1637431800000|2021-11-20 18:10:00|23146.85|23026.85|23182.05|23062.05|23182.05|23062.05|23141.39|23021.39|287
1637432100000|2021-11-20 18:15:00|23183.8|23063.8|23317.02|23197.02|23317.42|23197.42|23183.27|23063.27|291
1637432400000|2021-11-20 18:20:00|23316.93|23196.93|23583.58|23463.58|23614.75|23494.75|23312.88|23192.88|299
1637432700000|2021-11-20 18:25:00|23582.12|23462.12|23741.82|23621.82|23747.28|23627.28|23578.37|23458.37|298
1637433000000|2021-11-20 18:30:00|23743.08|23623.08|23635.53|23515.53|23774.88|23654.88|23635.53|23515.53|296
1637433300000|2021-11-20 18:35:00|23635.93|23515.93|23683.4|23563.4|23685.89|23565.89|23610.63|23490.63|295
1637433600000|2021-11-20 18:40:00|23683.86|23563.86|23784.7|23664.7|23811.61|23691.61|23683.86|23563.86|295
1637433900000|2021-11-20 18:45:00|23784.63|23664.63|23776.6|23656.6|23827.89|23707.89|23771.86|23651.86|298
1637434200000|2021-11-20 18:50:00|23776.66|23656.66|23812.38|23692.38|23820.14|23700.14|23767.56|23647.56|292
1637434500000|2021-11-20 18:55:00|23811.72|23691.72|23767.93|23647.93|23816.91|23696.91|23766.78|23646.78|294
1637434800000|2021-11-20 19:00:00|23768.5|23648.5|23749.88|23629.88|23808.59|23688.59|23748.66|23628.66|297
1637435100000|2021-11-20 19:05:00|23749.86|23629.86|23769.17|23649.17|23775.21|23655.21|23749.86|23629.86|293
1637435400000|2021-11-20 19:10:00|23769.44|23649.44|23784.89|23664.89|23790.45|23670.45|23744.38|23624.38|294
1637435700000|2021-11-20 19:15:00|23786.16|23666.16|23765.67|23645.67|23801.14|23681.14|23764.29|23644.29|296
1637436000000|2021-11-20 19:20:00|23765.92|23645.92|23741.56|23621.56|23773.79|23653.79|23740.81|23620.81|293
1637436300000|2021-11-20 19:25:00|23742|23622|23740.38|23620.38|23749.74|23629.74|23725.59|23605.59|290
1637436600000|2021-11-20 19:30:00|23740.37|23620.37|23747.3|23627.3|23750.11|23630.11|23724.97|23604.97|291
1637436900000|2021-11-20 19:35:00|23749.45|23629.45|23746.16|23626.16|23760.46|23640.46|23743.42|23623.42|277
1637437200000|2021-11-20 19:40:00|23746.36|23626.36|23767.78|23647.78|23768.77|23648.77|23737.84|23617.84|291
1637437500000|2021-11-20 19:45:00|23767.59|23647.59|23740.53|23620.53|23767.61|23647.61|23737.98|23617.98|283
1637437800000|2021-11-20 19:50:00|23741.02|23621.02|23765.22|23645.22|23778.49|23658.49|23741.02|23621.02|285
1637438100000|2021-11-20 19:55:00|23765.17|23645.17|23783.98|23663.98|23783.98|23663.98|23752.76|23632.76|291
1637438400000|2021-11-20 20:00:00|23783.8|23663.8|23799.82|23679.82|23835.67|23715.67|23783.68|23663.68|294
1637438700000|2021-11-20 20:05:00|23799.65|23679.65|23801.25|23681.25|23817.08|23697.08|23799.08|23679.08|280
1637439000000|2021-11-20 20:10:00|23802.12|23682.12|23772.49|23652.49|23802.12|23682.12|23772.49|23652.49|287
1637439300000|2021-11-20 20:15:00|23772.4|23652.4|23775.93|23655.93|23787.28|23667.28|23771.24|23651.24|294
1637439600000|2021-11-20 20:20:00|23776.06|23656.06|23771.6|23651.6|23777.1|23657.1|23762.93|23642.93|288
1637439900000|2021-11-20 20:25:00|23771.58|23651.58|23787.69|23667.69|23800.37|23680.37|23771.58|23651.58|295
1637440200000|2021-11-20 20:30:00|23787.68|23667.68|23776.27|23656.27|23789.1|23669.1|23772.98|23652.98|279
1637440500000|2021-11-20 20:35:00|23776.54|23656.54|23777.86|23657.86|23790.68|23670.68|23769.95|23649.95|282
1637440800000|2021-11-20 20:40:00|23777.88|23657.88|23781.53|23661.53|23783.03|23663.03|23774.75|23654.75|282
1637441100000|2021-11-20 20:45:00|23781.28|23661.28|23783.02|23663.02|23787.82|23667.82|23752.41|23632.41|286
1637441400000|2021-11-20 20:50:00|23783|23663|23792.09|23672.09|23802.25|23682.25|23781.83|23661.83|275
1637441700000|2021-11-20 20:55:00|23791.44|23671.44|23799.32|23679.32|23799.32|23679.32|23786.63|23666.63|287
1637442000000|2021-11-20 21:00:00|23799.78|23679.78|23808.54|23688.54|23822.66|23702.66|23797.99|23677.99|292
1637442300000|2021-11-20 21:05:00|23808.21|23688.21|23793.72|23673.72|23809.18|23689.18|23784.11|23664.11|292
1637442600000|2021-11-20 21:10:00|23793.97|23673.97|23824.54|23704.54|23824.54|23704.54|23793.61|23673.61|284
1637442900000|2021-11-20 21:15:00|23825.19|23705.19|23806.38|23686.38|23831.43|23711.43|23804.91|23684.91|276
1637443200000|2021-11-20 21:20:00|23804.8|23684.8|23828.06|23708.06|23833.8|23713.8|23804.8|23684.8|253
1637443500000|2021-11-20 21:25:00|23827.86|23707.86|23855.01|23735.01|23861.57|23741.57|23827.57|23707.57|284
1637443800000|2021-11-20 21:30:00|23855.63|23735.63|23848.35|23728.35|23865.71|23745.71|23848.35|23728.35|286
1637444100000|2021-11-20 21:35:00|23848.89|23728.89|23881.92|23761.92|23881.92|23761.92|23844.62|23724.62|287
1637444400000|2021-11-20 21:40:00|23882.02|23762.02|23872.35|23752.35|23886.82|23766.82|23872.35|23752.35|291
1637444700000|2021-11-20 21:45:00|23872.34|23752.34|23893.33|23773.33|23893.33|23773.33|23872.13|23752.13|282
1637445000000|2021-11-20 21:50:00|23893.78|23773.78|23872.89|23752.89|23898.27|23778.27|23872.89|23752.89|279
1637445300000|2021-11-20 21:55:00|23873.06|23753.06|23897.34|23777.34|23899.41|23779.41|23869.43|23749.43|282
1637445600000|2021-11-20 22:00:00|23896.97|23776.97|23897.19|23777.19|23917.63|23797.63|23894.54|23774.54|288
1637445900000|2021-11-20 22:05:00|23896.94|23776.94|23881.35|23761.35|23902.18|23782.18|23880.91|23760.91|286
1637446200000|2021-11-20 22:10:00|23881.11|23761.11|23857.17|23737.17|23890.15|23770.15|23855.59|23735.59|288
1637446500000|2021-11-20 22:15:00|23857.08|23737.08|23889.92|23769.92|23893.47|23773.47|23851.41|23731.41|285
1637446800000|2021-11-20 22:20:00|23888.94|23768.94|23872.75|23752.75|23910.19|23790.19|23872.75|23752.75|286
1637447100000|2021-11-20 22:25:00|23873.03|23753.03|23892.28|23772.28|23894|23774|23872.97|23752.97|292
1637447400000|2021-11-20 22:30:00|23892.21|23772.21|23898.31|23778.31|23901.91|23781.91|23892.21|23772.21|270
1637447700000|2021-11-20 22:35:00|23898.69|23778.69|23912.2|23792.2|23912.4|23792.4|23895.08|23775.08|294
1637448000000|2021-11-20 22:40:00|23912.27|23792.27|23904.6|23784.6|23912.27|23792.27|23903.72|23783.72|272
1637448300000|2021-11-20 22:45:00|23904.59|23784.59|23896.29|23776.29|23906.04|23786.04|23895.02|23775.02|276
1637448600000|2021-11-20 22:50:00|23895.93|23775.93|23895.57|23775.57|23896.85|23776.85|23887.19|23767.19|280
1637448900000|2021-11-20 22:55:00|23896.94|23776.94|23926.97|23806.97|23927.32|23807.32|23896.94|23776.94|282
1637449200000|2021-11-20 23:00:00|23926.65|23806.65|23938.61|23818.61|23938.61|23818.61|23919.41|23799.41|284
1637449500000|2021-11-20 23:05:00|23938.66|23818.66|23951.18|23831.18|23954.92|23834.92|23938.24|23818.24|282
1637449800000|2021-11-20 23:10:00|23950.64|23830.64|23907.62|23787.62|23956.31|23836.31|23895.02|23775.02|289
1637450100000|2021-11-20 23:15:00|23907.82|23787.82|23896.75|23776.75|23910.14|23790.14|23895.58|23775.58|281
1637450400000|2021-11-20 23:20:00|23896.71|23776.71|23877.05|23757.05|23897.8|23777.8|23870.02|23750.02|283
1637450700000|2021-11-20 23:25:00|23876.75|23756.75|23850.82|23730.82|23898.78|23778.78|23847.31|23727.31|279
1637451000000|2021-11-20 23:30:00|23850.4|23730.4|23880.67|23760.67|23888.69|23768.69|23846.81|23726.81|284
1637451300000|2021-11-20 23:35:00|23881.13|23761.13|23911.87|23791.87|23914.28|23794.28|23880.59|23760.59|285
1637451600000|2021-11-20 23:40:00|23911.63|23791.63|23931.65|23811.65|23934.01|23814.01|23910.09|23790.09|287
1637451900000|2021-11-20 23:45:00|23931.63|23811.63|23965.04|23845.04|23967.24|23847.24|23927.85|23807.85|294
1637452200000|2021-11-20 23:50:00|23964.56|23844.56|23981.39|23861.39|23987.88|23867.88|23955.04|23835.04|294
1637452500000|2021-11-20 23:55:00|23981.24|23861.24|23955.1|23835.1|23983.37|23863.37|23941.66|23821.66|292
1637452800000|2021-11-21 00:00:00|23955.33|23835.33|23957.14|23837.14|23978.88|23858.88|23936.09|23816.09|297
1637453100000|2021-11-21 00:05:00|23957.59|23837.59|23954.57|23834.57|23980.66|23860.66|23954.57|23834.57|298
1637453400000|2021-11-21 00:10:00|23953.35|23833.35|23970.05|23850.05|23970.77|23850.77|23906.27|23786.27|292
1637453700000|2021-11-21 00:15:00|23970.29|23850.29|23867.9|23747.9|23971.35|23851.35|23867.84|23747.84|289
1637454000000|2021-11-21 00:20:00|23868.2|23748.2|23875.64|23755.64|23881.05|23761.05|23856.03|23736.03|282
1637454300000|2021-11-21 00:25:00|23876.25|23756.25|23852.09|23732.09|23883.87|23763.87|23845.2|23725.2|284
1637454600000|2021-11-21 00:30:00|23851.62|23731.62|23815.85|23695.85|23855.2|23735.2|23800.91|23680.91|295
1637454900000|2021-11-21 00:35:00|23816.01|23696.01|23812.81|23692.81|23821.94|23701.94|23797.27|23677.27|288
1637455200000|2021-11-21 00:40:00|23813.67|23693.67|23870.51|23750.51|23871.16|23751.16|23813.67|23693.67|284
1637455500000|2021-11-21 00:45:00|23870.17|23750.17|23819.76|23699.76|23872.58|23752.58|23818.35|23698.35|290
1637455800000|2021-11-21 00:50:00|23820.68|23700.68|23812.58|23692.58|23833.2|23713.2|23801.46|23681.46|284
1637456100000|2021-11-21 00:55:00|23811.37|23691.37|23792.96|23672.96|23812.93|23692.93|23786.78|23666.78|283
1637456400000|2021-11-21 01:00:00|23792.83|23672.83|23811.12|23691.12|23823.81|23703.81|23792.74|23672.74|295
1637456700000|2021-11-21 01:05:00|23810.91|23690.91|23788.9|23668.9|23812.66|23692.66|23788.72|23668.72|285
1637457000000|2021-11-21 01:10:00|23788.63|23668.63|23798.89|23678.89|23812.45|23692.45|23785.58|23665.58|293
1637457300000|2021-11-21 01:15:00|23799.07|23679.07|23800.65|23680.65|23818.28|23698.28|23798.56|23678.56|283
1637457600000|2021-11-21 01:20:00|23800.64|23680.64|23792.51|23672.51|23800.64|23680.64|23787.79|23667.79|272
1637457900000|2021-11-21 01:25:00|23793.49|23673.49|23788.07|23668.07|23799.37|23679.37|23784.64|23664.64|277
1637458200000|2021-11-21 01:30:00|23788|23668|23778.44|23658.44|23789.11|23669.11|23762.86|23642.86|262
1637458500000|2021-11-21 01:35:00|23779.2|23659.2|23782.76|23662.76|23790.04|23670.04|23773.47|23653.47|281
1637458800000|2021-11-21 01:40:00|23784.37|23664.37|23757.37|23637.37|23784.91|23664.91|23749.64|23629.64|285
1637459100000|2021-11-21 01:45:00|23757.34|23637.34|23733.87|23613.87|23772.83|23652.83|23733.87|23613.87|278
1637459400000|2021-11-21 01:50:00|23732.36|23612.36|23716.82|23596.82|23733.19|23613.19|23716.82|23596.82|288
1637459700000|2021-11-21 01:55:00|23716.68|23596.68|23748.16|23628.16|23748.59|23628.59|23716.01|23596.01|291
1637460000000|2021-11-21 02:00:00|23747.97|23627.97|23745.15|23625.15|23757.82|23637.82|23728.64|23608.64|290
1637460300000|2021-11-21 02:05:00|23745.05|23625.05|23751.5|23631.5|23753.77|23633.77|23734.02|23614.02|282
1637460600000|2021-11-21 02:10:00|23751.3|23631.3|23707.35|23587.35|23752.49|23632.49|23707.35|23587.35|284
1637460900000|2021-11-21 02:15:00|23706.25|23586.25|23716.66|23596.66|23716.72|23596.72|23705.02|23585.02|287
1637461200000|2021-11-21 02:20:00|23717.79|23597.79|23698.94|23578.94|23723.95|23603.95|23698.94|23578.94|291
1637461500000|2021-11-21 02:25:00|23698.93|23578.93|23665.62|23545.62|23712.8|23592.8|23664.61|23544.61|292
1637461800000|2021-11-21 02:30:00|23665.38|23545.38|23601.11|23481.11|23665.38|23545.38|23601.11|23481.11|293
1637462100000|2021-11-21 02:35:00|23601.58|23481.58|23533.05|23413.05|23605.4|23485.4|23532.77|23412.77|292
1637462400000|2021-11-21 02:40:00|23531.62|23411.62|23528.94|23408.94|23539.54|23419.54|23509.17|23389.17|290
1637462700000|2021-11-21 02:45:00|23529.16|23409.16|23574.96|23454.96|23575.46|23455.46|23526.39|23406.39|287
1637463000000|2021-11-21 02:50:00|23575.04|23455.04|23602.83|23482.83|23602.91|23482.91|23575.04|23455.04|292
1637463300000|2021-11-21 02:55:00|23602.76|23482.76|23648.35|23528.35|23648.35|23528.35|23576.03|23456.03|288
1637463600000|2021-11-21 03:00:00|23649.63|23529.63|23604.44|23484.44|23651.45|23531.45|23601.34|23481.34|288
1637463900000|2021-11-21 03:05:00|23604.35|23484.35|23645.88|23525.88|23647.31|23527.31|23604.35|23484.35|287
1637464200000|2021-11-21 03:10:00|23645.3|23525.3|23669.12|23549.12|23690.58|23570.58|23643.46|23523.46|295
1637464500000|2021-11-21 03:15:00|23669.09|23549.09|23625.55|23505.55|23669.51|23549.51|23624.47|23504.47|282
1637464800000|2021-11-21 03:20:00|23625.73|23505.73|23623.87|23503.87|23639.17|23519.17|23618.11|23498.11|285
1637465100000|2021-11-21 03:25:00|23623.66|23503.66|23621.3|23501.3|23632.92|23512.92|23606.61|23486.61|289
1637465400000|2021-11-21 03:30:00|23621.53|23501.53|23619.36|23499.36|23631.1|23511.1|23614.23|23494.23|289
1637465700000|2021-11-21 03:35:00|23618.67|23498.67|23613.22|23493.22|23627.75|23507.75|23609.64|23489.64|297
1637466000000|2021-11-21 03:40:00|23614.71|23494.71|23557.38|23437.38|23614.71|23494.71|23557.38|23437.38|293
1637466300000|2021-11-21 03:45:00|23557.32|23437.32|23539.55|23419.55|23568.03|23448.03|23536.88|23416.88|294
1637466600000|2021-11-21 03:50:00|23539.93|23419.93|23518.33|23398.33|23540.29|23420.29|23479.96|23359.96|293
1637466900000|2021-11-21 03:55:00|23517.26|23397.26|23497.49|23377.49|23520.64|23400.64|23482.17|23362.17|280
1637467200000|2021-11-21 04:00:00|23497.81|23377.81|23538.9|23418.9|23540.55|23420.55|23477.26|23357.26|296
1637467500000|2021-11-21 04:05:00|23538.74|23418.74|23581.61|23461.61|23584.5|23464.5|23538.57|23418.57|277
1637467800000|2021-11-21 04:10:00|23581.36|23461.36|23594.18|23474.18|23618.58|23498.58|23580.14|23460.14|282
1637468100000|2021-11-21 04:15:00|23594.53|23474.53|23597.22|23477.22|23608.91|23488.91|23583.49|23463.49|289
1637468400000|2021-11-21 04:20:00|23597.2|23477.2|23609.28|23489.28|23621.96|23501.96|23597.11|23477.11|289
1637468700000|2021-11-21 04:25:00|23609.25|23489.25|23576.55|23456.55|23610|23490|23573.28|23453.28|287
1637469000000|2021-11-21 04:30:00|23573.88|23453.88|23565.84|23445.84|23589.68|23469.68|23561.61|23441.61|288
1637469300000|2021-11-21 04:35:00|23566.81|23446.81|23524.22|23404.22|23567.11|23447.11|23507.6|23387.6|289
1637469600000|2021-11-21 04:40:00|23524.72|23404.72|23518.77|23398.77|23525.36|23405.36|23495.12|23375.12|289
1637469900000|2021-11-21 04:45:00|23519.27|23399.27|23495.57|23375.57|23521.15|23401.15|23493.82|23373.82|281
1637470200000|2021-11-21 04:50:00|23494.85|23374.85|23473.42|23353.42|23494.85|23374.85|23462.15|23342.15|292
1637470500000|2021-11-21 04:55:00|23473.25|23353.25|23472.47|23352.47|23477.64|23357.64|23466.24|23346.24|281
1637470800000|2021-11-21 05:00:00|23472.52|23352.52|23499.9|23379.9|23500.57|23380.57|23459.55|23339.55|288
1637471100000|2021-11-21 05:05:00|23500.44|23380.44|23515.31|23395.31|23525.4|23405.4|23499.02|23379.02|274
1637471400000|2021-11-21 05:10:00|23515.72|23395.72|23518.32|23398.32|23524.71|23404.71|23511.37|23391.37|274
1637471700000|2021-11-21 05:15:00|23517.23|23397.23|23524.82|23404.82|23533.98|23413.98|23512.81|23392.81|271
1637472000000|2021-11-21 05:20:00|23524.99|23404.99|23509.27|23389.27|23529.47|23409.47|23508.96|23388.96|269
1637472300000|2021-11-21 05:25:00|23510.13|23390.13|23526.64|23406.64|23531.92|23411.92|23507.34|23387.34|279
1637472600000|2021-11-21 05:30:00|23526.7|23406.7|23582.31|23462.31|23582.31|23462.31|23526.14|23406.14|282
1637472900000|2021-11-21 05:35:00|23584.16|23464.16|23604.87|23484.87|23605.34|23485.34|23584.16|23464.16|279
1637473200000|2021-11-21 05:40:00|23604.68|23484.68|23596.58|23476.58|23605.54|23485.54|23586.31|23466.31|269
1637473500000|2021-11-21 05:45:00|23597|23477|23609.41|23489.41|23617.39|23497.39|23594.73|23474.73|263
1637473800000|2021-11-21 05:50:00|23609.47|23489.47|23652.47|23532.47|23655.55|23535.55|23609.47|23489.47|268
1637474100000|2021-11-21 05:55:00|23652.5|23532.5|23646.29|23526.29|23654.79|23534.79|23637.91|23517.91|274
1637474400000|2021-11-21 06:00:00|23647.41|23527.41|23658.82|23538.82|23676.15|23556.15|23647.41|23527.41|279
1637474700000|2021-11-21 06:05:00|23658.71|23538.71|23633.7|23513.7|23662.26|23542.26|23623.21|23503.21|259
1637475000000|2021-11-21 06:10:00|23633.22|23513.22|23639.14|23519.14|23644.45|23524.45|23631.62|23511.62|265
1637475300000|2021-11-21 06:15:00|23639.34|23519.34|23660.94|23540.94|23664.57|23544.57|23634.89|23514.89|254
1637475600000|2021-11-21 06:20:00|23660.81|23540.81|23615.48|23495.48|23661.31|23541.31|23612.5|23492.5|280
1637475900000|2021-11-21 06:25:00|23615.57|23495.57|23591.04|23471.04|23616.04|23496.04|23582.51|23462.51|270
1637476200000|2021-11-21 06:30:00|23591.15|23471.15|23646.79|23526.79|23647.1|23527.1|23587.56|23467.56|279
1637476500000|2021-11-21 06:35:00|23647.17|23527.17|23629.56|23509.56|23653.16|23533.16|23629.56|23509.56|290
1637476800000|2021-11-21 06:40:00|23629.65|23509.65|23591.72|23471.72|23629.65|23509.65|23584.75|23464.75|277
1637477100000|2021-11-21 06:45:00|23592.01|23472.01|23624.39|23504.39|23624.39|23504.39|23591.94|23471.94|281
1637477400000|2021-11-21 06:50:00|23624.54|23504.54|23623.63|23503.63|23633.73|23513.73|23623.63|23503.63|269
1637477700000|2021-11-21 06:55:00|23623.52|23503.52|23699.58|23579.58|23700.18|23580.18|23623.5|23503.5|285
1637478000000|2021-11-21 07:00:00|23700.77|23580.77|23651.86|23531.86|23701.82|23581.82|23650.12|23530.12|288
1637478300000|2021-11-21 07:05:00|23651.83|23531.83|23657.68|23537.68|23659.14|23539.14|23635.39|23515.39|278
1637478600000|2021-11-21 07:10:00|23657.08|23537.08|23647.41|23527.41|23657.43|23537.43|23647.12|23527.12|277
1637478900000|2021-11-21 07:15:00|23647.08|23527.08|23609.39|23489.39|23648.8|23528.8|23603.11|23483.11|281
1637479200000|2021-11-21 07:20:00|23609.32|23489.32|23632.06|23512.06|23635.54|23515.54|23608.87|23488.87|286
1637479500000|2021-11-21 07:25:00|23633.1|23513.1|23598.91|23478.91|23634.65|23514.65|23594.91|23474.91|277
1637479800000|2021-11-21 07:30:00|23599.16|23479.16|23628.9|23508.9|23628.9|23508.9|23598.86|23478.86|270
1637480100000|2021-11-21 07:35:00|23628.86|23508.86|23607.13|23487.13|23636.91|23516.91|23605.02|23485.02|285
1637480400000|2021-11-21 07:40:00|23607|23487|23600.1|23480.1|23608.63|23488.63|23589.73|23469.73|278
1637480700000|2021-11-21 07:45:00|23599.83|23479.83|23568.34|23448.34|23602.03|23482.03|23568.34|23448.34|280
1637481000000|2021-11-21 07:50:00|23567.86|23447.86|23553.79|23433.79|23567.86|23447.86|23552.41|23432.41|261
1637481300000|2021-11-21 07:55:00|23553.61|23433.61|23535.67|23415.67|23554.62|23434.62|23529.43|23409.43|285
1637481600000|2021-11-21 08:00:00|23534.58|23414.58|23529.8|23409.8|23544.42|23424.42|23529.54|23409.54|275
1637481900000|2021-11-21 08:05:00|23530.05|23410.05|23478.41|23358.41|23537.55|23417.55|23478.41|23358.41|283
1637482200000|2021-11-21 08:10:00|23479.2|23359.2|23492.94|23372.94|23493.66|23373.66|23441.15|23321.15|294
1637482500000|2021-11-21 08:15:00|23492.8|23372.8|23453.25|23333.25|23499.03|23379.03|23450.89|23330.89|290
1637482800000|2021-11-21 08:20:00|23453.64|23333.64|23483.81|23363.81|23484.99|23364.99|23443.05|23323.05|292
1637483100000|2021-11-21 08:25:00|23484.85|23364.85|23479.49|23359.49|23493.59|23373.59|23471.95|23351.95|294
1637483400000|2021-11-21 08:30:00|23479.29|23359.29|23530.99|23410.99|23531.04|23411.04|23479.29|23359.29|287
1637483700000|2021-11-21 08:35:00|23530.77|23410.77|23654.12|23534.12|23654.12|23534.12|23530.77|23410.77|292
1637484000000|2021-11-21 08:40:00|23654.06|23534.06|23582.61|23462.61|23654.25|23534.25|23581.77|23461.77|288
1637484300000|2021-11-21 08:45:00|23582.62|23462.62|23498.53|23378.53|23582.62|23462.62|23498.53|23378.53|284
1637484600000|2021-11-21 08:50:00|23498.13|23378.13|23453.24|23333.24|23504.99|23384.99|23453.24|23333.24|289
1637484900000|2021-11-21 08:55:00|23452.71|23332.71|23458.08|23338.08|23471.59|23351.59|23433.93|23313.93|290
1637485200000|2021-11-21 09:00:00|23457.94|23337.94|23489.4|23369.4|23489.4|23369.4|23444.2|23324.2|281
1637485500000|2021-11-21 09:05:00|23489.32|23369.32|23494.33|23374.33|23495.81|23375.81|23478.04|23358.04|277
1637485800000|2021-11-21 09:10:00|23494.62|23374.62|23519.31|23399.31|23519.31|23399.31|23491.5|23371.5|286
1637486100000|2021-11-21 09:15:00|23519.38|23399.38|23527.87|23407.87|23528.03|23408.03|23516.81|23396.81|285
1637486400000|2021-11-21 09:20:00|23528.12|23408.12|23540.11|23420.11|23552.29|23432.29|23528.12|23408.12|281
1637486700000|2021-11-21 09:25:00|23540.37|23420.37|23562.93|23442.93|23565.35|23445.35|23535.23|23415.23|268
1637487000000|2021-11-21 09:30:00|23564.48|23444.48|23538.06|23418.06|23565.09|23445.09|23536.9|23416.9|283
1637487300000|2021-11-21 09:35:00|23537.75|23417.75|23553.77|23433.77|23553.98|23433.98|23505.57|23385.57|293
1637487600000|2021-11-21 09:40:00|23554.08|23434.08|23535.78|23415.78|23573.1|23453.1|23535.49|23415.49|290
1637487900000|2021-11-21 09:45:00|23536.77|23416.77|23534.08|23414.08|23547.57|23427.57|23519.01|23399.01|294
1637488200000|2021-11-21 09:50:00|23534.38|23414.38|23538.4|23418.4|23550.57|23430.57|23533.44|23413.44|284
1637488500000|2021-11-21 09:55:00|23538.09|23418.09|23556.56|23436.56|23558.79|23438.79|23530.65|23410.65|284
1637488800000|2021-11-21 10:00:00|23559.16|23439.16|23569.17|23449.17|23586.29|23466.29|23558.48|23438.48|283
1637489100000|2021-11-21 10:05:00|23568.8|23448.8|23539.69|23419.69|23570.03|23450.03|23539.39|23419.39|274
1637489400000|2021-11-21 10:10:00|23539.72|23419.72|23515.46|23395.46|23539.85|23419.85|23509.09|23389.09|275
1637489700000|2021-11-21 10:15:00|23516.53|23396.53|23561.65|23441.65|23562.33|23442.33|23512.86|23392.86|291
1637490000000|2021-11-21 10:20:00|23561.44|23441.44|23537.31|23417.31|23562.74|23442.74|23531.25|23411.25|281
1637490300000|2021-11-21 10:25:00|23537.22|23417.22|23504.93|23384.93|23538.28|23418.28|23504.9|23384.9|285
1637490600000|2021-11-21 10:30:00|23504.95|23384.95|23458.98|23338.98|23505.28|23385.28|23453.07|23333.07|292
1637490900000|2021-11-21 10:35:00|23458.93|23338.93|23456.3|23336.3|23470.51|23350.51|23454.35|23334.35|282
1637491200000|2021-11-21 10:40:00|23456.39|23336.39|23364.47|23244.47|23456.39|23336.39|23349.35|23229.35|296
1637491500000|2021-11-21 10:45:00|23364.77|23244.77|23403.58|23283.58|23403.79|23283.79|23356.38|23236.38|291
1637491800000|2021-11-21 10:50:00|23403.33|23283.33|23439.92|23319.92|23442.68|23322.68|23402.86|23282.86|292
1637492100000|2021-11-21 10:55:00|23440.27|23320.27|23416.81|23296.81|23441.27|23321.27|23415.46|23295.46|244
1637492400000|2021-11-21 11:00:00|23429.43|23309.43|23555.87|23435.87|23580.37|23460.37|23425.62|23305.62|293
1637492700000|2021-11-21 11:05:00|23556.11|23436.11|23575.65|23455.65|23595.34|23475.34|23553.73|23433.73|292
1637493000000|2021-11-21 11:10:00|23575.7|23455.7|23562.88|23442.88|23575.7|23455.7|23560.62|23440.62|282
1637493300000|2021-11-21 11:15:00|23563.12|23443.12|23423.88|23303.88|23563.81|23443.81|23423.8|23303.8|291
1637493600000|2021-11-21 11:20:00|23422.92|23302.92|23388.24|23268.24|23424.5|23304.5|23382.92|23262.92|283
1637493900000|2021-11-21 11:25:00|23387.57|23267.57|23365.07|23245.07|23389.46|23269.46|23339.43|23219.43|295
1637494200000|2021-11-21 11:30:00|23364.52|23244.52|23398.3|23278.3|23405.57|23285.57|23355|23235|289
1637494500000|2021-11-21 11:35:00|23398.26|23278.26|23425.71|23305.71|23433.76|23313.76|23397.57|23277.57|281
1637494800000|2021-11-21 11:40:00|23425.25|23305.25|23399.82|23279.82|23425.25|23305.25|23375.15|23255.15|275
1637495100000|2021-11-21 11:45:00|23398.97|23278.97|23442.16|23322.16|23444.87|23324.87|23398.93|23278.93|287
1637495400000|2021-11-21 11:50:00|23441.79|23321.79|23431.03|23311.03|23443.87|23323.87|23421.67|23301.67|278
1637495700000|2021-11-21 11:55:00|23432.26|23312.26|23420.57|23300.57|23432.96|23312.96|23420.51|23300.51|278
1637496000000|2021-11-21 12:00:00|23420.74|23300.74|23396.34|23276.34|23421.21|23301.21|23385.87|23265.87|281
1637496300000|2021-11-21 12:05:00|23396.8|23276.8|23415.6|23295.6|23415.6|23295.6|23394.41|23274.41|283
1637496600000|2021-11-21 12:10:00|23417.65|23297.65|23513.85|23393.85|23514.06|23394.06|23417.65|23297.65|294
1637496900000|2021-11-21 12:15:00|23513.54|23393.54|23560.54|23440.54|23582.23|23462.23|23497.64|23377.64|296
1637497200000|2021-11-21 12:20:00|23560.01|23440.01|23550.12|23430.12|23561.24|23441.24|23539.54|23419.54|295
1637497500000|2021-11-21 12:25:00|23549.66|23429.66|23546.19|23426.19|23549.66|23429.66|23537.94|23417.94|292
1637497800000|2021-11-21 12:30:00|23546.21|23426.21|23536.59|23416.59|23573.78|23453.78|23536.59|23416.59|293
1637498100000|2021-11-21 12:35:00|23536.57|23416.57|23497.13|23377.13|23536.75|23416.75|23492.38|23372.38|290
1637498400000|2021-11-21 12:40:00|23496.98|23376.98|23489.65|23369.65|23499.49|23379.49|23457.59|23337.59|295
1637498700000|2021-11-21 12:45:00|23489.28|23369.28|23517.83|23397.83|23528.44|23408.44|23489.28|23369.28|289
1637499000000|2021-11-21 12:50:00|23518.11|23398.11|23546.98|23426.98|23547.03|23427.03|23515.79|23395.79|288
1637499300000|2021-11-21 12:55:00|23547.12|23427.12|23507.77|23387.77|23551.59|23431.59|23507.77|23387.77|286
1637499600000|2021-11-21 13:00:00|23507.64|23387.64|23501.97|23381.97|23511.1|23391.1|23501.97|23381.97|284
1637499900000|2021-11-21 13:05:00|23501.5|23381.5|23478.38|23358.38|23512.27|23392.27|23478.27|23358.27|288
1637500200000|2021-11-21 13:10:00|23478.46|23358.46|23469.82|23349.82|23488.55|23368.55|23466.79|23346.79|295
1637500500000|2021-11-21 13:15:00|23469.54|23349.54|23494.29|23374.29|23497.51|23377.51|23468.39|23348.39|284
1637500800000|2021-11-21 13:20:00|23494.02|23374.02|23515.39|23395.39|23516.81|23396.81|23491.6|23371.6|288
1637501100000|2021-11-21 13:25:00|23515.24|23395.24|23518.73|23398.73|23533.38|23413.38|23514.64|23394.64|284
1637501400000|2021-11-21 13:30:00|23519.06|23399.06|23492.6|23372.6|23519.08|23399.08|23492.39|23372.39|280
1637501700000|2021-11-21 13:35:00|23490.04|23370.04|23462.05|23342.05|23490.04|23370.04|23444.98|23324.98|292
1637502000000|2021-11-21 13:40:00|23461.78|23341.78|23442.78|23322.78|23461.78|23341.78|23439.36|23319.36|281
1637502300000|2021-11-21 13:45:00|23442.43|23322.43|23483.45|23363.45|23486.57|23366.57|23442.43|23322.43|294
1637502600000|2021-11-21 13:50:00|23482.9|23362.9|23484.88|23364.88|23496.14|23376.14|23475.12|23355.12|294
1637502900000|2021-11-21 13:55:00|23483.8|23363.8|23427.36|23307.36|23483.8|23363.8|23425.42|23305.42|291
1637503200000|2021-11-21 14:00:00|23427.34|23307.34|23400.06|23280.06|23427.34|23307.34|23377.11|23257.11|293
1637503500000|2021-11-21 14:05:00|23399.86|23279.86|23360.5|23240.5|23399.86|23279.86|23358.25|23238.25|290
1637503800000|2021-11-21 14:10:00|23359.54|23239.54|23391.72|23271.72|23406.61|23286.61|23357.06|23237.06|285
1637504100000|2021-11-21 14:15:00|23392|23272|23381.88|23261.88|23407.04|23287.04|23381.88|23261.88|294
1637504400000|2021-11-21 14:20:00|23382.96|23262.96|23398.74|23278.74|23411.61|23291.61|23375.38|23255.38|292
1637504700000|2021-11-21 14:25:00|23398.48|23278.48|23373.53|23253.53|23402.97|23282.97|23369.87|23249.87|295
1637505000000|2021-11-21 14:30:00|23374.85|23254.85|23389.62|23269.62|23390.43|23270.43|23368.93|23248.93|289
1637505300000|2021-11-21 14:35:00|23389.54|23269.54|23424.5|23304.5|23424.5|23304.5|23389.54|23269.54|291
1637505600000|2021-11-21 14:40:00|23424.96|23304.96|23458.42|23338.42|23464.65|23344.65|23423.43|23303.43|285
1637505900000|2021-11-21 14:45:00|23459.01|23339.01|23444.34|23324.34|23472.9|23352.9|23436.09|23316.09|289
1637506200000|2021-11-21 14:50:00|23443.3|23323.3|23462.44|23342.44|23462.54|23342.54|23441.7|23321.7|277
1637506500000|2021-11-21 14:55:00|23462.34|23342.34|23446.27|23326.27|23482.2|23362.2|23443.89|23323.89|295
1637506800000|2021-11-21 15:00:00|23446.22|23326.22|23413.95|23293.95|23447.25|23327.25|23399.32|23279.32|287
1637507100000|2021-11-21 15:05:00|23414.89|23294.89|23468.75|23348.75|23468.81|23348.81|23414.61|23294.61|290
1637507400000|2021-11-21 15:10:00|23468.9|23348.9|23459.26|23339.26|23483.25|23363.25|23455.87|23335.87|286
1637507700000|2021-11-21 15:15:00|23459.21|23339.21|23493.34|23373.34|23493.34|23373.34|23448.74|23328.74|281
1637508000000|2021-11-21 15:20:00|23493.47|23373.47|23508.66|23388.66|23508.69|23388.69|23482.75|23362.75|287
1637508300000|2021-11-21 15:25:00|23508.5|23388.5|23574.66|23454.66|23575.06|23455.06|23508.07|23388.07|294
1637508600000|2021-11-21 15:30:00|23574.46|23454.46|23553.08|23433.08|23575.65|23455.65|23546.93|23426.93|294
1637508900000|2021-11-21 15:35:00|23551.8|23431.8|23590.83|23470.83|23591.06|23471.06|23551.8|23431.8|294
1637509200000|2021-11-21 15:40:00|23594.36|23474.36|23657.46|23537.46|23663.34|23543.34|23592.72|23472.72|292
1637509500000|2021-11-21 15:45:00|23657.35|23537.35|23634.13|23514.13|23657.35|23537.35|23629.62|23509.62|292
1637509800000|2021-11-21 15:50:00|23633.91|23513.91|23649.93|23529.93|23651.32|23531.32|23630.18|23510.18|291
1637510100000|2021-11-21 15:55:00|23650.24|23530.24|23648.81|23528.81|23655.77|23535.77|23643.39|23523.39|285
1637510400000|2021-11-21 16:00:00|23649.27|23529.27|23675.1|23555.1|23679.77|23559.77|23647.8|23527.8|293
1637510700000|2021-11-21 16:05:00|23675.51|23555.51|23701.8|23581.8|23722.81|23602.81|23675.51|23555.51|296
1637511000000|2021-11-21 16:10:00|23702.91|23582.91|23661.96|23541.96|23703.2|23583.2|23654.99|23534.99|292
1637511300000|2021-11-21 16:15:00|23661.13|23541.13|23584.64|23464.64|23664.89|23544.89|23571.05|23451.05|295
1637511600000|2021-11-21 16:20:00|23585.14|23465.14|23573.34|23453.34|23612.87|23492.87|23569.06|23449.06|294
1637511900000|2021-11-21 16:25:00|23572.63|23452.63|23539.38|23419.38|23573.27|23453.27|23534.47|23414.47|292
1637512200000|2021-11-21 16:30:00|23539.79|23419.79|23575.47|23455.47|23579.45|23459.45|23537.23|23417.23|293
1637512500000|2021-11-21 16:35:00|23575.37|23455.37|23559.16|23439.16|23577.44|23457.44|23548.56|23428.56|293
1637512800000|2021-11-21 16:40:00|23559|23439|23612.99|23492.99|23616.2|23496.2|23557.95|23437.95|289
1637513100000|2021-11-21 16:45:00|23612.81|23492.81|23699.22|23579.22|23699.22|23579.22|23612.07|23492.07|298
1637513400000|2021-11-21 16:50:00|23699.79|23579.79|23806.39|23686.39|23807.62|23687.62|23680.46|23560.46|296
1637513700000|2021-11-21 16:55:00|23805.63|23685.63|23825.12|23705.12|23839.98|23719.98|23800.17|23680.17|298
1637514000000|2021-11-21 17:00:00|23825.26|23705.26|23785.47|23665.47|23869.8|23749.8|23782.41|23662.41|296
1637514300000|2021-11-21 17:05:00|23786.09|23666.09|23744.18|23624.18|23786.3|23666.3|23709.13|23589.13|294
1637514600000|2021-11-21 17:10:00|23744.13|23624.13|23738.48|23618.48|23755.92|23635.92|23732.32|23612.32|290
1637514900000|2021-11-21 17:15:00|23737.97|23617.97|23763.98|23643.98|23765.36|23645.36|23734|23614|291
1637515200000|2021-11-21 17:20:00|23763.54|23643.54|23765.04|23645.04|23786.61|23666.61|23762.58|23642.58|290
1637515500000|2021-11-21 17:25:00|23763.18|23643.18|23737.63|23617.63|23772.33|23652.33|23737.09|23617.09|287
1637515800000|2021-11-21 17:30:00|23738.17|23618.17|23700.13|23580.13|23744.85|23624.85|23696.75|23576.75|286
1637516100000|2021-11-21 17:35:00|23700.75|23580.75|23712.38|23592.38|23722.71|23602.71|23696.66|23576.66|291
1637516400000|2021-11-21 17:40:00|23712.46|23592.46|23686.57|23566.57|23716.44|23596.44|23686.57|23566.57|294
1637516700000|2021-11-21 17:45:00|23687.41|23567.41|23644.69|23524.69|23687.41|23567.41|23644.69|23524.69|294
1637517000000|2021-11-21 17:50:00|23644.93|23524.93|23645.03|23525.03|23651.63|23531.63|23637.22|23517.22|281
1637517300000|2021-11-21 17:55:00|23644.55|23524.55|23649.45|23529.45|23659.41|23539.41|23644.39|23524.39|292
1637517600000|2021-11-21 18:00:00|23649.47|23529.47|23625.18|23505.18|23651.3|23531.3|23624.54|23504.54|288
1637517900000|2021-11-21 18:05:00|23624.77|23504.77|23621.59|23501.59|23634.41|23514.41|23592.3|23472.3|294
1637518200000|2021-11-21 18:10:00|23621.54|23501.54|23656.11|23536.11|23657.25|23537.25|23619.33|23499.33|288
1637518500000|2021-11-21 18:15:00|23656.38|23536.38|23654.97|23534.97|23660.58|23540.58|23642.54|23522.54|294
1637518800000|2021-11-21 18:20:00|23655.95|23535.95|23635.5|23515.5|23665.7|23545.7|23635.5|23515.5|292
1637519100000|2021-11-21 18:25:00|23634.34|23514.34|23622.39|23502.39|23643.89|23523.89|23615.65|23495.65|290
1637519400000|2021-11-21 18:30:00|23622.53|23502.53|23642.2|23522.2|23646.36|23526.36|23615.14|23495.14|295
1637519700000|2021-11-21 18:35:00|23642.11|23522.11|23657.91|23537.91|23672.49|23552.49|23642.11|23522.11|280
1637520000000|2021-11-21 18:40:00|23657.62|23537.62|23661.78|23541.78|23662.68|23542.68|23643.59|23523.59|285
1637520300000|2021-11-21 18:45:00|23660.54|23540.54|23637.65|23517.65|23675.76|23555.76|23636.13|23516.13|285
1637520600000|2021-11-21 18:50:00|23637.99|23517.99|23651.5|23531.5|23654.36|23534.36|23637.99|23517.99|291
1637520900000|2021-11-21 18:55:00|23651.91|23531.91|23645.73|23525.73|23659|23539|23632.57|23512.57|293
1637521200000|2021-11-21 19:00:00|23646.51|23526.51|23681.4|23561.4|23685.3|23565.3|23646.2|23526.2|284
1637521500000|2021-11-21 19:05:00|23681.38|23561.38|23601.58|23481.58|23681.38|23561.38|23601.58|23481.58|291
1637521800000|2021-11-21 19:10:00|23600.95|23480.95|23610.13|23490.13|23623.9|23503.9|23594.16|23474.16|291
1637522100000|2021-11-21 19:15:00|23611.54|23491.54|23590.01|23470.01|23614.37|23494.37|23588.25|23468.25|290
1637522400000|2021-11-21 19:20:00|23590.19|23470.19|23544.48|23424.48|23591.68|23471.68|23542.25|23422.25|288
1637522700000|2021-11-21 19:25:00|23544.59|23424.59|23583.83|23463.83|23584.22|23464.22|23544.33|23424.33|288
1637523000000|2021-11-21 19:30:00|23583.8|23463.8|23615.41|23495.41|23615.8|23495.8|23582.83|23462.83|279
1637523300000|2021-11-21 19:35:00|23615.31|23495.31|23597.36|23477.36|23617.27|23497.27|23593.66|23473.66|286
1637523600000|2021-11-21 19:40:00|23596.95|23476.95|23569.27|23449.27|23598.26|23478.26|23567.25|23447.25|284
1637523900000|2021-11-21 19:45:00|23571.13|23451.13|23604.85|23484.85|23613.75|23493.75|23563.94|23443.94|289
1637524200000|2021-11-21 19:50:00|23602.98|23482.98|23571.25|23451.25|23602.98|23482.98|23562.87|23442.87|297
1637524500000|2021-11-21 19:55:00|23571.48|23451.48|23569.07|23449.07|23591.53|23471.53|23568.17|23448.17|293
1637524800000|2021-11-21 20:00:00|23568.95|23448.95|23592.96|23472.96|23594.12|23474.12|23563.82|23443.82|288
1637525100000|2021-11-21 20:05:00|23592.97|23472.97|23569.27|23449.27|23603.22|23483.22|23564.76|23444.76|292
1637525400000|2021-11-21 20:10:00|23569.38|23449.38|23587.26|23467.26|23590.05|23470.05|23569.38|23449.38|294
1637525700000|2021-11-21 20:15:00|23586.52|23466.52|23610.1|23490.1|23610.1|23490.1|23586.01|23466.01|283
1637526000000|2021-11-21 20:20:00|23610.9|23490.9|23620.29|23500.29|23635.43|23515.43|23608.61|23488.61|291
1637526300000|2021-11-21 20:25:00|23620.78|23500.78|23621.7|23501.7|23625.97|23505.97|23605.49|23485.49|288
1637526600000|2021-11-21 20:30:00|23621.66|23501.66|23635.48|23515.48|23636.6|23516.6|23617.03|23497.03|281
1637526900000|2021-11-21 20:35:00|23635.38|23515.38|23688.61|23560.61|23695.19|23567.19|23634.14|23514.14|293
1637527200000|2021-11-21 20:40:00|23688.71|23560.71|23689.09|23561.09|23693.95|23565.95|23672.01|23544.01|289
1637527500000|2021-11-21 20:45:00|23689.2|23561.2|23675.25|23547.25|23689.5|23561.5|23674.07|23546.07|285
1637527800000|2021-11-21 20:50:00|23674.95|23546.95|23723.43|23595.43|23727.81|23599.81|23672.47|23544.47|294
1637528100000|2021-11-21 20:55:00|23722.55|23594.55|23757.93|23629.93|23770.66|23642.66|23720.59|23592.59|294
1637528400000|2021-11-21 21:00:00|23756.97|23628.97|23735.25|23607.25|23767.51|23639.51|23729.56|23601.56|294
1637528700000|2021-11-21 21:05:00|23735.36|23607.36|23748.84|23620.84|23759.2|23631.2|23732.83|23604.83|289
1637529000000|2021-11-21 21:10:00|23749.07|23621.07|23714.16|23586.16|23749.07|23621.07|23708.67|23580.67|296
1637529300000|2021-11-21 21:15:00|23714.41|23586.41|23756.48|23628.48|23757.55|23629.55|23712.73|23584.73|293
1637529600000|2021-11-21 21:20:00|23756.42|23628.42|23756.02|23628.02|23758.84|23630.84|23743.58|23615.58|292
1637529900000|2021-11-21 21:25:00|23756.87|23628.87|23779.8|23651.8|23783.75|23655.75|23756.47|23628.47|294
1637530200000|2021-11-21 21:30:00|23780.02|23652.02|23791.86|23663.86|23800.3|23672.3|23779.19|23651.19|290
1637530500000|2021-11-21 21:35:00|23792.07|23664.07|23759.44|23631.44|23793.97|23665.97|23758.59|23630.59|292
1637530800000|2021-11-21 21:40:00|23759.45|23631.45|23796.84|23668.84|23797.96|23669.96|23753.38|23625.38|292
1637531100000|2021-11-21 21:45:00|23796.55|23668.55|23749.49|23621.49|23796.55|23668.55|23744.72|23616.72|288
1637531400000|2021-11-21 21:50:00|23749.82|23621.82|23744.23|23616.23|23773.5|23645.5|23744.23|23616.23|295
1637531700000|2021-11-21 21:55:00|23744.04|23616.04|23756|23628|23765.17|23637.17|23744.02|23616.02|295
1637532000000|2021-11-21 22:00:00|23754.19|23626.19|23732.27|23604.27|23764.73|23636.73|23728.12|23600.12|289
1637532300000|2021-11-21 22:05:00|23732.59|23604.59|23726.35|23598.35|23736.61|23608.61|23715.43|23587.43|283
1637532600000|2021-11-21 22:10:00|23725.42|23597.42|23761.18|23633.18|23761.79|23633.79|23721.76|23593.76|290
1637532900000|2021-11-21 22:15:00|23760.8|23632.8|23778.27|23650.27|23778.29|23650.29|23760.8|23632.8|291
1637533200000|2021-11-21 22:20:00|23779.19|23651.19|23741.36|23613.36|23788.11|23660.11|23741.3|23613.3|294
1637533500000|2021-11-21 22:25:00|23740.39|23612.39|23719.71|23591.71|23740.39|23612.39|23706.14|23578.14|294
1637533800000|2021-11-21 22:30:00|23719.23|23591.23|23648.49|23520.49|23724.65|23596.65|23648.49|23520.49|288
1637534100000|2021-11-21 22:35:00|23647.19|23519.19|23608.26|23480.26|23647.19|23519.19|23608.17|23480.17|298
1637534400000|2021-11-21 22:40:00|23608.25|23480.25|23503.17|23375.17|23608.48|23480.48|23502.04|23374.04|299
1637534700000|2021-11-21 22:45:00|23503.11|23375.11|23611.71|23483.71|23614.44|23486.44|23503.11|23375.11|297
1637535000000|2021-11-21 22:50:00|23610.85|23482.85|23615.27|23487.27|23617.6|23489.6|23597.37|23469.37|294
1637535300000|2021-11-21 22:55:00|23615.05|23487.05|23575.36|23455.36|23616.46|23488.46|23566.36|23438.36|297
1637535600000|2021-11-21 23:00:00|23574.51|23454.51|23584.52|23464.52|23599.17|23479.17|23574.51|23454.51|90
1637535900000|2021-11-21 23:05:00|23614.71|23494.71|23619.72|23499.72|23634.63|23514.63|23608.74|23488.74|179
1637536200000|2021-11-21 23:10:00|23619.59|23499.59|23587.08|23467.08|23633.75|23513.75|23579.02|23459.02|293
1637536500000|2021-11-21 23:15:00|23587.04|23467.04|23606.01|23486.01|23628.51|23508.51|23586.41|23466.41|293
1637536800000|2021-11-21 23:20:00|23605.91|23485.91|23623.21|23503.21|23623.3|23503.3|23602.45|23482.45|285
1637537100000|2021-11-21 23:25:00|23623.36|23503.36|23626.52|23506.52|23636.93|23516.93|23611.27|23491.27|296
1637537400000|2021-11-21 23:30:00|23626.32|23506.32|23634.57|23514.57|23636.39|23516.39|23624.1|23504.1|289
1637537700000|2021-11-21 23:35:00|23635.48|23515.48|23622.02|23502.02|23638.48|23518.48|23605.15|23485.15|298
1637538000000|2021-11-21 23:40:00|23622.06|23502.06|23547.31|23427.31|23631.57|23511.57|23547.31|23427.31|287
1637538300000|2021-11-21 23:45:00|23546.39|23426.39|23541.5|23421.5|23577.96|23457.96|23541.5|23421.5|295
1637538600000|2021-11-21 23:50:00|23540.91|23420.91|23344.38|23224.38|23545.73|23425.73|23340.81|23220.81|296
1637538900000|2021-11-21 23:55:00|23343.01|23223.01|23360.06|23240.06|23373.24|23253.24|23291.96|23171.96|300
1637539200000|2021-11-22 00:00:00|23359.25|23239.25|23283.73|23163.73|23359.32|23239.32|23252.11|23132.11|300
1637539500000|2021-11-22 00:05:00|23283.69|23163.69|23137.1|23017.1|23301.1|23181.1|23117.65|22997.65|298
1637539800000|2021-11-22 00:10:00|23138.31|23018.31|23059.51|22939.51|23182.12|23062.12|23059.51|22939.51|294
1637540100000|2021-11-22 00:15:00|23054.46|22934.46|23111.23|22991.23|23112.97|22992.97|23029.7|22909.7|300
1637540400000|2021-11-22 00:20:00|23111.33|22991.33|23161.86|23041.86|23187.43|23067.43|23111.33|22991.33|294
1637540700000|2021-11-22 00:25:00|23162.04|23042.04|23146.69|23026.69|23189.97|23069.97|23142.93|23022.93|296
1637541000000|2021-11-22 00:30:00|23144.1|23024.1|23109.96|22989.96|23152.78|23032.78|23109.96|22989.96|298
1637541300000|2021-11-22 00:35:00|23109.19|22989.19|23098.88|22978.88|23152.18|23032.18|23095.18|22975.18|292
1637541600000|2021-11-22 00:40:00|23098.6|22978.6|23109.38|22989.38|23125.63|23005.63|23082.51|22962.51|295
1637541900000|2021-11-22 00:45:00|23108.08|22988.08|23100.36|22980.36|23124.77|23004.77|23075|22955|288
1637542200000|2021-11-22 00:50:00|23100.1|22980.1|23105.61|22985.61|23109.26|22989.26|23075.48|22955.48|297
1637542500000|2021-11-22 00:55:00|23106.35|22986.35|23072.57|22952.57|23107.03|22987.03|23059.65|22939.65|295
1637542800000|2021-11-22 01:00:00|23072.25|22952.25|23118.98|22998.98|23119.76|22999.76|23060.69|22940.69|294
1637543100000|2021-11-22 01:05:00|23119.16|22999.16|23078.28|22958.28|23128.29|23008.29|23073.45|22953.45|294
1637543400000|2021-11-22 01:10:00|23078.11|22958.11|23022.7|22902.7|23078.29|22958.29|23005.44|22885.44|297
1637543700000|2021-11-22 01:15:00|23023.41|22903.41|22875.4|22755.4|23033.49|22913.49|22875.4|22755.4|300
1637544000000|2021-11-22 01:20:00|22873.9|22753.9|22957.6|22837.6|22957.6|22837.6|22859.29|22739.29|297
1637544300000|2021-11-22 01:25:00|22959.45|22839.45|23003.76|22883.76|23003.76|22883.76|22958.13|22838.13|291
1637544600000|2021-11-22 01:30:00|23004.12|22884.12|23062.81|22942.81|23069.74|22949.74|22999.16|22879.16|292
1637544900000|2021-11-22 01:35:00|23063.38|22943.38|23027.73|22907.73|23065.11|22945.11|23015.17|22895.17|282
1637545200000|2021-11-22 01:40:00|23029.4|22909.4|23046.65|22926.65|23049.65|22929.65|23024.11|22904.11|291
1637545500000|2021-11-22 01:45:00|23046.68|22926.68|23019.99|22899.99|23071.08|22951.08|23019.99|22899.99|285
1637545800000|2021-11-22 01:50:00|23020.27|22900.27|23003.65|22883.65|23020.27|22900.27|22996.97|22876.97|288
1637546100000|2021-11-22 01:55:00|23003.68|22883.68|23036.59|22916.59|23053.76|22933.76|23003.28|22883.28|288
1637546400000|2021-11-22 02:00:00|23035.35|22915.35|23035.63|22915.63|23041.71|22921.71|23009.53|22889.53|293
1637546700000|2021-11-22 02:05:00|23035.55|22915.55|23015.28|22895.28|23037.19|22917.19|23013.04|22893.04|289
1637547000000|2021-11-22 02:10:00|23015.82|22895.82|22943.76|22823.76|23015.82|22895.82|22943.76|22823.76|289
1637547300000|2021-11-22 02:15:00|22939.98|22819.98|22922.22|22802.22|22939.98|22819.98|22904.5|22784.5|295
1637547600000|2021-11-22 02:20:00|22922.51|22802.51|22822.42|22702.42|22922.51|22802.51|22822.42|22702.42|300
1637547900000|2021-11-22 02:25:00|22821.74|22701.74|22763.68|22643.68|22840.38|22720.38|22742.31|22622.31|299
1637548200000|2021-11-22 02:30:00|22763.9|22643.9|22841.68|22721.68|22844.15|22724.15|22760.47|22640.47|294
1637548500000|2021-11-22 02:35:00|22840.92|22720.92|22864.32|22744.32|22873.56|22753.56|22837.53|22717.53|295
1637548800000|2021-11-22 02:40:00|22864.04|22744.04|22899.13|22779.13|22900.9|22780.9|22859.77|22739.77|299
1637549100000|2021-11-22 02:45:00|22899.28|22779.28|22859.89|22739.89|22910.49|22790.49|22859.82|22739.82|293
1637549400000|2021-11-22 02:50:00|22860.15|22740.15|22880.48|22760.48|22880.9|22760.9|22848.65|22728.65|289
1637549700000|2021-11-22 02:55:00|22879.7|22759.7|22866.04|22746.04|22917.67|22797.67|22865.11|22745.11|295
1637550000000|2021-11-22 03:00:00|22866.02|22746.02|22862.97|22742.97|22866.6|22746.6|22834.24|22714.24|296
1637550300000|2021-11-22 03:05:00|22862.64|22742.64|22833.92|22713.92|22864.2|22744.2|22826.8|22706.8|287
1637550600000|2021-11-22 03:10:00|22833.77|22713.77|22859.92|22739.92|22859.92|22739.92|22829.62|22709.62|289
1637550900000|2021-11-22 03:15:00|22858.81|22738.81|22864.39|22744.39|22866.41|22746.41|22828.17|22708.17|282
1637551200000|2021-11-22 03:20:00|22864.41|22744.41|22787.85|22667.85|22864.41|22744.41|22787.26|22667.26|284
1637551500000|2021-11-22 03:25:00|22787.81|22667.81|22748.01|22628.01|22804.34|22684.34|22748.01|22628.01|284
1637551800000|2021-11-22 03:30:00|22747.52|22627.52|22710.67|22590.67|22751.84|22631.84|22675.74|22555.74|295
1637552100000|2021-11-22 03:35:00|22710.69|22590.69|22886.1|22766.1|22886.3|22766.3|22639.72|22519.72|298
1637552400000|2021-11-22 03:40:00|22884.87|22764.87|22782.74|22662.74|22886.55|22766.55|22782.74|22662.74|296
1637552700000|2021-11-22 03:45:00|22784.19|22664.19|22852.97|22732.97|22852.97|22732.97|22774.39|22654.39|289
1637553000000|2021-11-22 03:50:00|22852.93|22732.93|22731.43|22611.43|22852.93|22732.93|22723.54|22603.54|294
1637553300000|2021-11-22 03:55:00|22731.67|22611.67|22738.51|22618.51|22747.95|22627.95|22723.67|22603.67|292
1637553600000|2021-11-22 04:00:00|22738.63|22618.63|22707.76|22587.76|22738.9|22618.9|22680.18|22560.18|298
1637553900000|2021-11-22 04:05:00|22707.84|22587.84|22788.74|22668.74|22796.27|22676.27|22703.16|22583.16|291
1637554200000|2021-11-22 04:10:00|22788.81|22668.81|22813.37|22693.37|22817.44|22697.44|22787.74|22667.74|288
1637554500000|2021-11-22 04:15:00|22814.09|22694.09|22747.21|22627.21|22819.68|22699.68|22744.35|22624.35|289
1637554800000|2021-11-22 04:20:00|22747.75|22627.75|22812.42|22692.42|22812.42|22692.42|22745.65|22625.65|288
1637555100000|2021-11-22 04:25:00|22812.66|22692.66|22783.37|22663.37|22815.11|22695.11|22753.14|22633.14|293
1637555400000|2021-11-22 04:30:00|22783.68|22663.68|22728.35|22608.35|22784.05|22664.05|22727.43|22607.43|292
1637555700000|2021-11-22 04:35:00|22728.38|22608.38|22755.5|22635.5|22756.78|22636.78|22711.4|22591.4|284
1637556000000|2021-11-22 04:40:00|22755.69|22635.69|22733.83|22613.83|22776.94|22656.94|22731.8|22611.8|295
1637556300000|2021-11-22 04:45:00|22733.69|22613.69|22733.03|22613.03|22749.53|22629.53|22702.07|22582.07|300
1637556600000|2021-11-22 04:50:00|22733.85|22613.85|22639.37|22519.37|22748.72|22628.72|22639.01|22519.01|297
1637556900000|2021-11-22 04:55:00|22640.28|22520.28|22646.71|22526.71|22685.62|22565.62|22630.43|22510.43|294
1637557200000|2021-11-22 05:00:00|22646.98|22526.98|22598.55|22478.55|22657.25|22537.25|22574.81|22454.81|298
1637557500000|2021-11-22 05:05:00|22598.28|22478.28|22519.76|22399.76|22601.04|22481.04|22514.18|22394.18|299
1637557800000|2021-11-22 05:10:00|22519.86|22399.86|22577.01|22457.01|22577.01|22457.01|22485.84|22365.84|295
1637558100000|2021-11-22 05:15:00|22578.08|22458.08|22613.81|22493.81|22613.81|22493.81|22578.08|22458.08|295
1637558400000|2021-11-22 05:20:00|22613.51|22493.51|22666.81|22546.81|22668.56|22548.56|22613.51|22493.51|291
1637558700000|2021-11-22 05:25:00|22667.08|22547.08|22622.22|22502.22|22671.66|22551.66|22619.56|22499.56|283
1637559000000|2021-11-22 05:30:00|22622.4|22502.4|22684.41|22564.41|22685.33|22565.33|22618.54|22498.54|293
1637559300000|2021-11-22 05:35:00|22684.68|22564.68|22703.15|22583.15|22705.13|22585.13|22675.01|22555.01|295
1637559600000|2021-11-22 05:40:00|22703.27|22583.27|22680.56|22560.56|22716.41|22596.41|22680.56|22560.56|291
1637559900000|2021-11-22 05:45:00|22679.81|22559.81|22743.07|22623.07|22743.86|22623.86|22679.81|22559.81|297
1637560200000|2021-11-22 05:50:00|22742.97|22622.97|22755.02|22635.02|22758.09|22638.09|22737.14|22617.14|295
1637560500000|2021-11-22 05:55:00|22755.35|22635.35|22750.16|22630.16|22758.28|22638.28|22734.78|22614.78|283
1637560800000|2021-11-22 06:00:00|22754.34|22634.34|22745.98|22625.98|22765.8|22645.8|22741.15|22621.15|287
1637561100000|2021-11-22 06:05:00|22748.02|22628.02|22720.02|22600.02|22750.3|22630.3|22713.5|22593.5|284
1637561400000|2021-11-22 06:10:00|22719.68|22599.68|22732.49|22612.49|22733.99|22613.99|22719.68|22599.68|282
1637561700000|2021-11-22 06:15:00|22732.51|22612.51|22720.07|22600.07|22734.87|22614.87|22691.71|22571.71|290
1637562000000|2021-11-22 06:20:00|22718.94|22598.94|22705.26|22585.26|22726.06|22606.06|22698.25|22578.25|289
1637562300000|2021-11-22 06:25:00|22705.13|22585.13|22674.9|22554.9|22706.53|22586.53|22672.02|22552.02|282
1637562600000|2021-11-22 06:30:00|22674.65|22554.65|22742.1|22622.1|22745.14|22625.14|22667.81|22547.81|295
1637562900000|2021-11-22 06:35:00|22742.45|22622.45|22696.16|22576.16|22743.13|22623.13|22696.16|22576.16|280
1637563200000|2021-11-22 06:40:00|22696.22|22576.22|22700.26|22580.26|22732.21|22612.21|22690.96|22570.96|284
1637563500000|2021-11-22 06:45:00|22700.67|22580.67|22660.13|22540.13|22703.13|22583.13|22651.14|22531.14|288
1637563800000|2021-11-22 06:50:00|22660.1|22540.1|22699.97|22579.97|22699.97|22579.97|22659.73|22539.73|282
1637564100000|2021-11-22 06:55:00|22699.9|22579.9|22710.4|22590.4|22719.92|22599.92|22699.74|22579.74|292
1637564400000|2021-11-22 07:00:00|22710.43|22590.43|22856.96|22736.96|22872.82|22752.82|22709.98|22589.98|297
1637564700000|2021-11-22 07:05:00|22857.22|22737.22|22861.96|22741.96|22876.91|22756.91|22841.79|22721.79|294
1637565000000|2021-11-22 07:10:00|22861.83|22741.83|22819.47|22699.47|22862.3|22742.3|22812.74|22692.74|290
1637565300000|2021-11-22 07:15:00|22819.68|22699.68|22813.99|22693.99|22831|22711|22803.87|22683.87|282
1637565600000|2021-11-22 07:20:00|22814.86|22694.86|22825.38|22705.38|22839.24|22719.24|22806.03|22686.03|283
1637565900000|2021-11-22 07:25:00|22824.54|22704.54|22883.37|22763.37|22885.02|22765.02|22823.52|22703.52|285
1637566200000|2021-11-22 07:30:00|22883.89|22763.89|22839.63|22719.63|22885.67|22765.67|22836.38|22716.38|284
1637566500000|2021-11-22 07:35:00|22840.07|22720.07|22831.23|22711.23|22841.55|22721.55|22831.23|22711.23|289
1637566800000|2021-11-22 07:40:00|22830.59|22710.59|22805.38|22685.38|22831.07|22711.07|22803.27|22683.27|285
1637567100000|2021-11-22 07:45:00|22805.76|22685.76|22804.61|22684.61|22807.51|22687.51|22782.07|22662.07|280
1637567400000|2021-11-22 07:50:00|22803.89|22683.89|22789.89|22669.89|22808.73|22688.73|22781.49|22661.49|273
1637567700000|2021-11-22 07:55:00|22790.51|22670.51|22759.14|22639.14|22801.49|22681.49|22755.3|22635.3|291
1637568000000|2021-11-22 08:00:00|22758.92|22638.92|22803.54|22683.54|22803.54|22683.54|22752.49|22632.49|284
1637568300000|2021-11-22 08:05:00|22803.42|22683.42|22782.23|22662.23|22805.15|22685.15|22782.23|22662.23|52
1637568600000|2021-11-22 08:10:00|22786.62|22666.62|22800.25|22680.25|22800.31|22680.31|22784.91|22664.91|194
1637568900000|2021-11-22 08:15:00|22800.53|22680.53|22819.71|22699.71|22825.89|22705.89|22800.27|22680.27|290
1637569200000|2021-11-22 08:20:00|22819.9|22699.9|22811.87|22691.87|22826.2|22706.2|22796.89|22676.89|287
1637569500000|2021-11-22 08:25:00|22812|22692|22860.27|22740.27|22860.27|22740.27|22810.85|22690.85|281
1637569800000|2021-11-22 08:30:00|22863.06|22743.06|22837.23|22717.23|22870.49|22750.49|22837.11|22717.11|274
1637570100000|2021-11-22 08:35:00|22837.28|22717.28|22879.92|22759.92|22879.92|22759.92|22831.01|22711.01|281
1637570400000|2021-11-22 08:40:00|22879.36|22759.36|22852.38|22732.38|22879.76|22759.76|22850.37|22730.37|285
1637570700000|2021-11-22 08:45:00|22852.58|22732.58|22817.74|22697.74|22853.61|22733.61|22817.74|22697.74|277
1637571000000|2021-11-22 08:50:00|22817.77|22697.77|22836.31|22716.31|22836.31|22716.31|22795.47|22675.47|280
1637571300000|2021-11-22 08:55:00|22836.33|22716.33|22827.53|22707.53|22860.15|22740.15|22823|22703|287
1637571600000|2021-11-22 09:00:00|22827.36|22707.36|22859.59|22739.59|22866.08|22746.08|22827.36|22707.36|287
1637571900000|2021-11-22 09:05:00|22860.27|22740.27|22915.33|22795.33|22915.33|22795.33|22858.14|22738.14|284
1637572200000|2021-11-22 09:10:00|22916.54|22796.54|22980.89|22860.89|22997.34|22877.34|22916.54|22796.54|294
1637572500000|2021-11-22 09:15:00|22980.95|22860.95|22951.17|22831.17|22980.95|22860.95|22938.01|22818.01|280
1637572800000|2021-11-22 09:20:00|22951.14|22831.14|22917.92|22797.92|22951.93|22831.93|22917.14|22797.14|282
1637573100000|2021-11-22 09:25:00|22917.75|22797.75|22904.53|22784.53|22920.91|22800.91|22893.17|22773.17|285
1637573400000|2021-11-22 09:30:00|22904.13|22784.13|22912.2|22792.2|22945.29|22825.29|22904.01|22784.01|284
1637573700000|2021-11-22 09:35:00|22912.43|22792.43|22876.12|22756.12|22912.43|22792.43|22874.3|22754.3|284
1637574000000|2021-11-22 09:40:00|22876.03|22756.03|22866.43|22746.43|22882.41|22762.41|22866.35|22746.35|285
1637574300000|2021-11-22 09:45:00|22866.24|22746.24|22893.64|22773.64|22898.49|22778.49|22860.95|22740.95|290
1637574600000|2021-11-22 09:50:00|22893.22|22773.22|22865.87|22745.87|22898.33|22778.33|22865.87|22745.87|290
1637574900000|2021-11-22 09:55:00|22866.24|22746.24|22787.17|22667.17|22866.25|22746.25|22787.17|22667.17|292
1637575200000|2021-11-22 10:00:00|22786.88|22666.88|22762.46|22642.46|22806.83|22686.83|22762.46|22642.46|291
1637575500000|2021-11-22 10:05:00|22762.48|22642.48|22753.45|22633.45|22762.48|22642.48|22703.79|22583.79|292
1637575800000|2021-11-22 10:10:00|22753.49|22633.49|22835.71|22715.71|22837.03|22717.03|22753.49|22633.49|282
1637576100000|2021-11-22 10:15:00|22835.55|22715.55|22825.71|22705.71|22865.37|22745.37|22825.25|22705.25|290
1637576400000|2021-11-22 10:20:00|22825.36|22705.36|22868.17|22748.17|22868.58|22748.58|22818.27|22698.27|284
1637576700000|2021-11-22 10:25:00|22866.86|22746.86|22821.29|22701.29|22866.86|22746.86|22817.05|22697.05|291
1637577000000|2021-11-22 10:30:00|22821.46|22701.46|22853.31|22733.31|22853.99|22733.99|22816.13|22696.13|293
1637577300000|2021-11-22 10:35:00|22854.24|22734.24|22823.91|22703.91|22857.58|22737.58|22821.58|22701.58|286
1637577600000|2021-11-22 10:40:00|22823.56|22703.56|22830.55|22710.55|22842.92|22722.92|22808.22|22688.22|280
1637577900000|2021-11-22 10:45:00|22829.92|22709.92|22844.39|22724.39|22867.57|22747.57|22829.73|22709.73|270
1637578200000|2021-11-22 10:50:00|22844.43|22724.43|22829.94|22709.94|22850.9|22730.9|22807.28|22687.28|289
1637578500000|2021-11-22 10:55:00|22829.89|22709.89|22866.6|22746.6|22869.88|22749.88|22829.68|22709.68|288
1637578800000|2021-11-22 11:00:00|22867.12|22747.12|22859.05|22739.05|22882.53|22762.53|22851.88|22731.88|284
1637579100000|2021-11-22 11:05:00|22859.18|22739.18|22892.78|22772.78|22893.79|22773.79|22858.14|22738.14|286
1637579400000|2021-11-22 11:10:00|22892.81|22772.81|22910.05|22790.05|22922.65|22802.65|22892.81|22772.81|292
1637579700000|2021-11-22 11:15:00|22909.92|22789.92|22908.72|22788.72|22910.7|22790.7|22885.71|22765.71|281
1637580000000|2021-11-22 11:20:00|22908.58|22788.58|22869.68|22749.68|22912.93|22792.93|22869.15|22749.15|277
1637580300000|2021-11-22 11:25:00|22869.72|22749.72|22863.42|22743.42|22872.32|22752.32|22851.92|22731.92|279
1637580600000|2021-11-22 11:30:00|22864.38|22744.38|22837.84|22717.84|22881.85|22761.85|22831.58|22711.58|282
1637580900000|2021-11-22 11:35:00|22838.27|22718.27|22850.81|22730.81|22851.81|22731.81|22827.72|22707.72|280
1637581200000|2021-11-22 11:40:00|22851.42|22731.42|22861.78|22741.78|22880.01|22760.01|22851.14|22731.14|282
1637581500000|2021-11-22 11:45:00|22861.4|22741.4|22888.42|22768.42|22888.72|22768.72|22857.65|22737.65|283
1637581800000|2021-11-22 11:50:00|22888.44|22768.44|22829.31|22709.31|22888.44|22768.44|22829.17|22709.17|284
1637582100000|2021-11-22 11:55:00|22829|22709|22760.22|22640.22|22829|22709|22760.22|22640.22|297
1637582400000|2021-11-22 12:00:00|22759.95|22639.95|22779.03|22659.03|22786.77|22666.77|22750.3|22630.3|294
1637582700000|2021-11-22 12:05:00|22778.1|22658.1|22785.89|22665.89|22815.22|22695.22|22777.86|22657.86|296
1637583000000|2021-11-22 12:10:00|22785.68|22665.68|22734.96|22614.96|22805.83|22685.83|22729.41|22609.41|295
1637583300000|2021-11-22 12:15:00|22734.77|22614.77|22760.77|22640.77|22761.69|22641.69|22717.35|22597.35|297
1637583600000|2021-11-22 12:20:00|22760.38|22640.38|22771.91|22651.91|22774.51|22654.51|22753.8|22633.8|296
1637583900000|2021-11-22 12:25:00|22773.87|22653.87|22917.73|22797.73|22917.73|22797.73|22771.63|22651.63|295
1637584200000|2021-11-22 12:30:00|22916.63|22796.63|23013.7|22893.7|23027.65|22907.65|22907.96|22787.96|297
1637584500000|2021-11-22 12:35:00|23011.66|22891.66|22870.72|22750.72|23011.66|22891.66|22870.65|22750.65|299
1637584800000|2021-11-22 12:40:00|22870.83|22750.83|22880.47|22760.47|22884.99|22764.99|22841.48|22721.48|295
1637585100000|2021-11-22 12:45:00|22880.71|22760.71|22770.4|22650.4|22883.22|22763.22|22770.4|22650.4|297
1637585400000|2021-11-22 12:50:00|22769.76|22649.76|22769.32|22649.32|22795.12|22675.12|22761.95|22641.95|288
1637585700000|2021-11-22 12:55:00|22769.25|22649.25|22779.15|22659.15|22809.43|22689.43|22768.62|22648.62|293
1637586000000|2021-11-22 13:00:00|22779.26|22659.26|22779.79|22659.79|22801.75|22681.75|22775.44|22655.44|289
1637586300000|2021-11-22 13:05:00|22779.78|22659.78|22654.78|22534.78|22779.78|22659.78|22654.78|22534.78|295
1637586600000|2021-11-22 13:10:00|22654.45|22534.45|22601.88|22481.88|22680.3|22560.3|22601.88|22481.88|297
1637586900000|2021-11-22 13:15:00|22600.46|22480.46|22561.3|22441.3|22604.76|22484.76|22550.94|22430.94|298
1637587200000|2021-11-22 13:20:00|22557.63|22437.63|22636.56|22516.56|22660.51|22540.51|22537.21|22417.21|296
1637587500000|2021-11-22 13:25:00|22636.62|22516.62|22738.01|22618.01|22738.01|22618.01|22624.03|22504.03|297
1637587800000|2021-11-22 13:30:00|22739.05|22619.05|22949.34|22829.34|22958.66|22838.66|22738.9|22618.9|297
1637588100000|2021-11-22 13:35:00|22951.92|22831.92|23265.16|23145.16|23404.19|23284.19|22950.32|22830.32|300
1637588400000|2021-11-22 13:40:00|23263.6|23143.6|23324.53|23204.53|23385.72|23265.72|23263.6|23143.6|299
1637588700000|2021-11-22 13:45:00|23322.3|23202.3|23188.98|23068.98|23349.39|23229.39|23188.93|23068.93|299
1637589000000|2021-11-22 13:50:00|23189.55|23069.55|23216.74|23096.74|23248.04|23128.04|23189.55|23069.55|297
1637589300000|2021-11-22 13:55:00|23216.48|23096.48|23259.74|23139.74|23298.09|23178.09|23216.44|23096.44|295
1637589600000|2021-11-22 14:00:00|23260.17|23140.17|23290.42|23170.42|23321.27|23201.27|23257.96|23137.96|298
1637589900000|2021-11-22 14:05:00|23291.29|23171.29|23269.28|23149.28|23295.46|23175.46|23261.52|23141.52|294
1637590200000|2021-11-22 14:10:00|23269.44|23149.44|23252.49|23132.49|23303.05|23183.05|23251.02|23131.02|295
1637590500000|2021-11-22 14:15:00|23253.14|23133.14|23163.87|23043.87|23255.7|23135.7|23163.87|23043.87|296
1637590800000|2021-11-22 14:20:00|23164.4|23044.4|23110.81|22990.81|23167.08|23047.08|23107.38|22987.38|290
1637591100000|2021-11-22 14:25:00|23110.19|22990.19|23077.73|22957.73|23110.19|22990.19|23053.47|22933.47|297
1637591400000|2021-11-22 14:30:00|23077.53|22957.53|23098.15|22978.15|23123.34|23003.34|23075.99|22955.99|293
1637591700000|2021-11-22 14:35:00|23098.54|22978.54|23064.37|22944.37|23111.4|22991.4|23063.27|22943.27|291
1637592000000|2021-11-22 14:40:00|23062.65|22942.65|23099.28|22979.28|23099.31|22979.31|23062.5|22942.5|293
1637592300000|2021-11-22 14:45:00|23099.73|22979.73|23069.97|22949.97|23108.45|22988.45|23069.97|22949.97|290
1637592600000|2021-11-22 14:50:00|23070.67|22950.67|23038.78|22918.78|23075.72|22955.72|23026.07|22906.07|292
1637592900000|2021-11-22 14:55:00|23038.42|22918.42|23054.1|22934.1|23066.18|22946.18|23038.01|22918.01|291
1637593200000|2021-11-22 15:00:00|23054.06|22934.06|23101.68|22981.68|23123.08|23003.08|23045.74|22925.74|291
1637593500000|2021-11-22 15:05:00|23100.62|22980.62|23014.1|22894.1|23100.81|22980.81|23013.51|22893.51|296
1637593800000|2021-11-22 15:10:00|23013.32|22893.32|23043.26|22923.26|23064.37|22944.37|23007.12|22887.12|295
1637594100000|2021-11-22 15:15:00|23043.66|22923.66|23052.86|22932.86|23079.69|22959.69|23034.26|22914.26|293
1637594400000|2021-11-22 15:20:00|23052.55|22932.55|23066.76|22946.76|23069.49|22949.49|23051.96|22931.96|287
1637594700000|2021-11-22 15:25:00|23066.49|22946.49|23026.43|22906.43|23066.49|22946.49|23020.83|22900.83|293
1637595000000|2021-11-22 15:30:00|23026.61|22906.61|23015|22895|23037.79|22917.79|23009.79|22889.79|286
1637595300000|2021-11-22 15:35:00|23015.03|22895.03|22997.3|22877.3|23032.83|22912.83|22982.7|22862.7|290
1637595600000|2021-11-22 15:40:00|22999.56|22879.56|23040.36|22920.36|23046.02|22926.02|22999.56|22879.56|286
1637595900000|2021-11-22 15:45:00|23040.65|22920.65|23049.88|22929.88|23056.95|22936.95|23037.44|22917.44|290
1637596200000|2021-11-22 15:50:00|23051.57|22931.57|23029.92|22909.92|23052.4|22932.4|23020.26|22900.26|294
1637596500000|2021-11-22 15:55:00|23029.68|22909.68|23004.56|22884.56|23029.93|22909.93|22998.42|22878.42|293
1637596800000|2021-11-22 16:00:00|23004.79|22884.79|22980.01|22860.01|23034.87|22914.87|22978.58|22858.58|297
1637597100000|2021-11-22 16:05:00|22980.55|22860.55|22968.49|22848.49|22981.43|22861.43|22961.48|22841.48|291
1637597400000|2021-11-22 16:10:00|22967.82|22847.82|22889.01|22769.01|22967.84|22847.84|22884.82|22764.82|296
1637597700000|2021-11-22 16:15:00|22890.47|22770.47|22935.75|22815.75|22941.12|22821.12|22863.2|22743.2|298
1637598000000|2021-11-22 16:20:00|22935.36|22815.36|22948.83|22828.83|22982.47|22862.47|22930.11|22810.11|300
1637598300000|2021-11-22 16:25:00|22947.86|22827.86|22914.85|22794.85|22957.71|22837.71|22906.59|22786.59|293
1637598600000|2021-11-22 16:30:00|22915.56|22795.56|22939.28|22819.28|22952.05|22832.05|22912.4|22792.4|295
1637598900000|2021-11-22 16:35:00|22939.76|22819.76|22947.86|22827.86|22975.87|22855.87|22939.47|22819.47|287
1637599200000|2021-11-22 16:40:00|22948.39|22828.39|22966.2|22846.2|22980.06|22860.06|22948.39|22828.39|290
1637599500000|2021-11-22 16:45:00|22966.3|22846.3|22935.58|22815.58|22975.86|22855.86|22935.58|22815.58|295
1637599800000|2021-11-22 16:50:00|22935.56|22815.56|22925.66|22805.66|22946.49|22826.49|22924.67|22804.67|293
1637600100000|2021-11-22 16:55:00|22925.62|22805.62|22919.1|22799.1|22937.22|22817.22|22889.97|22769.97|298
1637600400000|2021-11-22 17:00:00|22918.38|22798.38|22893.8|22773.8|22927.86|22807.86|22868.95|22748.95|291
1637600700000|2021-11-22 17:05:00|22892.8|22772.8|22900.62|22780.62|22916.39|22796.39|22863.88|22743.88|294
1637601000000|2021-11-22 17:10:00|22900.75|22780.75|22892.49|22772.49|22911.16|22791.16|22892.49|22772.49|290
1637601300000|2021-11-22 17:15:00|22892.38|22772.38|22889.45|22769.45|22910.23|22790.23|22887.01|22767.01|298
1637601600000|2021-11-22 17:20:00|22887.59|22767.59|22860.72|22740.72|22887.59|22767.59|22860.72|22740.72|292
1637601900000|2021-11-22 17:25:00|22860.77|22740.77|22837.51|22717.51|22863.61|22743.61|22835.55|22715.55|293
1637602200000|2021-11-22 17:30:00|22837.59|22717.59|22779.04|22659.04|22839.91|22719.91|22778.42|22658.42|296
1637602500000|2021-11-22 17:35:00|22779.46|22659.46|22763.39|22643.39|22793.23|22673.23|22763.21|22643.21|296
1637602800000|2021-11-22 17:40:00|22763.53|22643.53|22771.87|22651.87|22782.98|22662.98|22763.09|22643.09|290
1637603100000|2021-11-22 17:45:00|22771.55|22651.55|22816.7|22696.7|22816.7|22696.7|22754.97|22634.97|293
1637603400000|2021-11-22 17:50:00|22816.36|22696.36|22790.76|22670.76|22820.68|22700.68|22788.95|22668.95|288
1637603700000|2021-11-22 17:55:00|22790.16|22670.16|22811.36|22691.36|22815.27|22695.27|22783.26|22663.26|291
1637604000000|2021-11-22 18:00:00|22811.71|22691.71|22796.42|22676.42|22817.26|22697.26|22792.01|22672.01|292
1637604300000|2021-11-22 18:05:00|22796.5|22676.5|22784.03|22664.03|22800.6|22680.6|22766.63|22646.63|296
1637604600000|2021-11-22 18:10:00|22783.82|22663.82|22762.72|22642.72|22795.97|22675.97|22762.72|22642.72|289
1637604900000|2021-11-22 18:15:00|22763.32|22643.32|22775.84|22655.84|22776.51|22656.51|22759.98|22639.98|293
1637605200000|2021-11-22 18:20:00|22776.21|22656.21|22754.73|22634.73|22784.83|22664.83|22748.8|22628.8|284
1637605500000|2021-11-22 18:25:00|22754.58|22634.58|22728.89|22608.89|22754.58|22634.58|22728.89|22608.89|287
1637605800000|2021-11-22 18:30:00|22728.75|22608.75|22663.68|22543.68|22736.03|22616.03|22663.68|22543.68|295
1637606100000|2021-11-22 18:35:00|22660.43|22540.43|22598.88|22478.88|22662.99|22542.99|22598.88|22478.88|298
1637606400000|2021-11-22 18:40:00|22597.91|22477.91|22563.24|22443.24|22599.56|22479.56|22551.5|22431.5|297
1637606700000|2021-11-22 18:45:00|22563.51|22443.51|22608.11|22488.11|22615.63|22495.63|22563.51|22443.51|296
1637607000000|2021-11-22 18:50:00|22607.82|22487.82|22567.98|22447.98|22607.82|22487.82|22563.02|22443.02|296
1637607300000|2021-11-22 18:55:00|22568.42|22448.42|22499.2|22379.2|22573.26|22453.26|22485.76|22365.76|295
1637607600000|2021-11-22 19:00:00|22500.37|22380.37|22631.24|22511.24|22640.71|22520.71|22434.53|22314.53|299
1637607900000|2021-11-22 19:05:00|22630.77|22510.77|22604.49|22484.49|22652.59|22532.59|22584.3|22464.3|297
1637608200000|2021-11-22 19:10:00|22604.25|22484.25|22582.97|22462.97|22606.31|22486.31|22551.88|22431.88|298
1637608500000|2021-11-22 19:15:00|22583.11|22463.11|22446.84|22326.84|22602.28|22482.28|22446.35|22326.35|295
1637608800000|2021-11-22 19:20:00|22446.52|22326.52|22378.33|22258.33|22446.52|22326.52|22360.3|22240.3|297
1637609100000|2021-11-22 19:25:00|22379.43|22259.43|22296.71|22176.71|22399.59|22279.59|22293.12|22173.12|296
1637609400000|2021-11-22 19:30:00|22296.96|22176.96|22275.65|22155.65|22298.43|22178.43|22213.97|22093.97|297
1637609700000|2021-11-22 19:35:00|22273.74|22153.74|22211.96|22091.96|22343.73|22223.73|22211.91|22091.91|298
1637610000000|2021-11-22 19:40:00|22211.66|22091.66|22269.04|22149.04|22285.42|22165.42|22174.57|22054.57|297
1637610300000|2021-11-22 19:45:00|22269.44|22149.44|22249.62|22129.62|22316.29|22196.29|22249.62|22129.62|292
1637610600000|2021-11-22 19:50:00|22249.83|22129.83|22167.29|22047.29|22250.11|22130.11|22157.2|22037.2|295
1637610900000|2021-11-22 19:55:00|22167.96|22047.96|22195.01|22075.01|22215.51|22095.51|22166.53|22046.53|297
1637611200000|2021-11-22 20:00:00|22194.42|22074.42|22249.08|22129.08|22298.79|22178.79|22165.35|22045.35|296
1637611500000|2021-11-22 20:05:00|22248.75|22128.75|22307.24|22187.24|22307.24|22187.24|22224.57|22104.57|297
1637611800000|2021-11-22 20:10:00|22307.32|22187.32|22263.48|22143.48|22318.09|22198.09|22262.79|22142.79|297
1637612100000|2021-11-22 20:15:00|22264.38|22144.38|22339.91|22219.91|22357.07|22237.07|22259|22139|294
1637612400000|2021-11-22 20:20:00|22339|22219|22279.24|22159.24|22357.79|22237.79|22266.87|22146.87|296
1637612700000|2021-11-22 20:25:00|22279.41|22159.41|22240.39|22120.39|22289.24|22169.24|22229.64|22109.64|293
1637613000000|2021-11-22 20:30:00|22241.92|22121.92|22302.24|22182.24|22305.42|22185.42|22227.67|22107.67|293
1637613300000|2021-11-22 20:35:00|22301.97|22181.97|22309.43|22189.43|22313.55|22193.55|22277.52|22157.52|293
1637613600000|2021-11-22 20:40:00|22308.79|22188.79|22259.53|22139.53|22309.63|22189.63|22253.25|22133.25|292
1637613900000|2021-11-22 20:45:00|22260.37|22140.37|22247.1|22127.1|22302.59|22182.59|22247.1|22127.1|293
1637614200000|2021-11-22 20:50:00|22248.68|22128.68|22186.19|22066.19|22248.68|22128.68|22184.75|22064.75|294
1637614500000|2021-11-22 20:55:00|22186.7|22066.7|22220.81|22100.81|22280.1|22160.1|22172.6|22052.6|297
1637614800000|2021-11-22 21:00:00|22220.47|22100.47|22221.63|22101.63|22222.32|22102.32|22127.99|22007.99|297
1637615100000|2021-11-22 21:05:00|22222.02|22102.02|22180.51|22060.51|22269.7|22149.7|22180.51|22060.51|297
1637615400000|2021-11-22 21:10:00|22178.96|22058.96|22160.66|22040.66|22178.96|22058.96|22139.96|22019.96|297
1637615700000|2021-11-22 21:15:00|22159.22|22039.22|22168.21|22048.21|22185.55|22065.55|22115.09|21995.09|299
1637616000000|2021-11-22 21:20:00|22168.12|22048.12|22194.81|22074.81|22195.22|22075.22|22146.7|22026.7|294
1637616300000|2021-11-22 21:25:00|22194.94|22074.94|22147.21|22027.21|22234.43|22114.43|22146.97|22026.97|293
1637616600000|2021-11-22 21:30:00|22148.58|22028.58|22325.77|22205.77|22345.02|22225.02|22148.24|22028.24|297
1637616900000|2021-11-22 21:35:00|22326.58|22206.58|22337.36|22217.36|22371.78|22251.78|22309.58|22189.58|297
1637617200000|2021-11-22 21:40:00|22337.92|22217.92|22313.21|22193.21|22340.29|22220.29|22291.5|22171.5|293
1637617500000|2021-11-22 21:45:00|22313.35|22193.35|22246.28|22126.28|22317|22197|22224.61|22104.61|295
1637617800000|2021-11-22 21:50:00|22246.81|22126.81|22317.65|22197.65|22317.65|22197.65|22237.51|22117.51|296
1637618100000|2021-11-22 21:55:00|22317.47|22197.47|22352.65|22232.65|22354.94|22234.94|22316.16|22196.16|293
1637618400000|2021-11-22 22:00:00|22353.46|22233.46|22392.63|22272.63|22393.09|22273.09|22341.53|22221.53|291
1637618700000|2021-11-22 22:05:00|22393.13|22273.13|22341.21|22221.21|22415.82|22295.82|22341.21|22221.21|297
1637619000000|2021-11-22 22:10:00|22340.66|22220.66|22342.72|22222.72|22352.21|22232.21|22330.27|22210.27|293
1637619300000|2021-11-22 22:15:00|22342.31|22222.31|22297.35|22177.35|22342.53|22222.53|22296.58|22176.58|284
1637619600000|2021-11-22 22:20:00|22297.31|22177.31|22355.95|22235.95|22355.99|22235.99|22290.47|22170.47|295
1637619900000|2021-11-22 22:25:00|22356.08|22236.08|22335.04|22215.04|22364|22244|22316.63|22196.63|292
1637620200000|2021-11-22 22:30:00|22335|22215|22360.47|22240.47|22360.51|22240.51|22333.96|22213.96|283
1637620500000|2021-11-22 22:35:00|22360.56|22240.56|22421.51|22301.51|22421.79|22301.79|22360.5|22240.5|283
1637620800000|2021-11-22 22:40:00|22422.15|22302.15|22468.93|22348.93|22470.22|22350.22|22420.17|22300.17|293
1637621100000|2021-11-22 22:45:00|22468.92|22348.92|22491.94|22371.94|22492.23|22372.23|22446.31|22326.31|295
1637621400000|2021-11-22 22:50:00|22493.06|22373.06|22483.37|22363.37|22496.41|22376.41|22467.47|22347.47|294
1637621700000|2021-11-22 22:55:00|22485.21|22365.21|22501.19|22381.19|22503.16|22383.16|22470|22350|292
1637622000000|2021-11-22 23:00:00|22501.57|22381.57|22418.41|22298.41|22515.39|22395.39|22418.41|22298.41|296
1637622300000|2021-11-22 23:05:00|22416.4|22296.4|22418.78|22298.78|22457.36|22337.36|22415.46|22295.46|296
1637622600000|2021-11-22 23:10:00|22417.82|22297.82|22448.99|22328.99|22448.99|22328.99|22409.16|22289.16|289
1637622900000|2021-11-22 23:15:00|22449.56|22329.56|22439.79|22319.79|22452.78|22332.78|22422.08|22302.08|293
1637623200000|2021-11-22 23:20:00|22438.97|22318.97|22396.45|22276.45|22447.63|22327.63|22390.88|22270.88|291
1637623500000|2021-11-22 23:25:00|22396.95|22276.95|22401.89|22281.89|22401.89|22281.89|22374.32|22254.32|292
1637623800000|2021-11-22 23:30:00|22402.35|22282.35|22384.04|22264.04|22426.75|22306.75|22380.53|22260.53|298
1637624100000|2021-11-22 23:35:00|22384.76|22264.76|22371.95|22251.95|22396.01|22276.01|22371.81|22251.81|285
1637624400000|2021-11-22 23:40:00|22371.13|22251.13|22367.09|22247.09|22378.85|22258.85|22364.99|22244.99|293
1637624700000|2021-11-22 23:45:00|22366.58|22246.58|22390.95|22270.95|22391.53|22271.53|22331.02|22211.02|291
1637625000000|2021-11-22 23:50:00|22391.1|22271.1|22397.7|22277.7|22398.79|22278.79|22370.06|22250.06|296
1637625300000|2021-11-22 23:55:00|22398.08|22278.08|22391.58|22271.58|22403.77|22283.77|22384.26|22264.26|121
1637625600000|2021-11-23 00:00:00|22341.46|22221.46|22347.36|22227.36|22347.95|22227.95|22340.99|22220.99|14
1637625900000|2021-11-23 00:05:00|22348.21|22228.21|22309.69|22189.69|22390.55|22270.55|22309.69|22189.69|295
1637626200000|2021-11-23 00:10:00|22309.42|22189.42|22255.47|22135.47|22316.65|22196.65|22244.25|22124.25|294
1637626500000|2021-11-23 00:15:00|22255.33|22135.33|22330.28|22210.28|22330.94|22210.94|22255.33|22135.33|298
1637626800000|2021-11-23 00:20:00|22330.62|22210.62|22459.82|22339.82|22462.92|22342.92|22328.04|22208.04|295
1637627100000|2021-11-23 00:25:00|22459.76|22339.76|22544.75|22424.75|22567.5|22447.5|22457.51|22337.51|297
1637627400000|2021-11-23 00:30:00|22544.64|22424.64|22513.72|22393.72|22581.33|22461.33|22512.24|22392.24|299
1637627700000|2021-11-23 00:35:00|22513.01|22393.01|22503.3|22383.3|22522.57|22402.57|22475.09|22355.09|291
1637628000000|2021-11-23 00:40:00|22503.34|22383.34|22432.8|22312.8|22505.22|22385.22|22413.89|22293.89|295
1637628300000|2021-11-23 00:45:00|22432.66|22312.66|22439.35|22319.35|22445.22|22325.22|22402.56|22282.56|295
1637628600000|2021-11-23 00:50:00|22439.51|22319.51|22527.67|22407.67|22527.97|22407.97|22439.51|22319.51|289
1637628900000|2021-11-23 00:55:00|22528|22408|22525.16|22405.16|22545.55|22425.55|22512.99|22392.99|297
1637629200000|2021-11-23 01:00:00|22525.01|22405.01|22598.56|22478.56|22599.26|22479.26|22520.93|22400.93|295
1637629500000|2021-11-23 01:05:00|22598.96|22478.96|22586.74|22466.74|22602.9|22482.9|22558.46|22438.46|294
1637629800000|2021-11-23 01:10:00|22588|22468|22546.09|22426.09|22596.65|22476.65|22546.09|22426.09|293
1637630100000|2021-11-23 01:15:00|22546.4|22426.4|22499.66|22379.66|22546.4|22426.4|22499.66|22379.66|290
1637630400000|2021-11-23 01:20:00|22499.42|22379.42|22566.53|22446.53|22572.44|22452.44|22482.13|22362.13|296
1637630700000|2021-11-23 01:25:00|22565.57|22445.57|22561.81|22441.81|22612.08|22492.08|22549.62|22429.62|298
1637631000000|2021-11-23 01:30:00|22561.8|22441.8|22521.44|22401.44|22579.29|22459.29|22521.44|22401.44|294
1637631300000|2021-11-23 01:35:00|22521.08|22401.08|22499.23|22379.23|22521.08|22401.08|22496.42|22376.42|294
1637631600000|2021-11-23 01:40:00|22498.64|22378.64|22505.59|22385.59|22507.67|22387.67|22468.5|22348.5|290
1637631900000|2021-11-23 01:45:00|22505.33|22385.33|22517.59|22397.59|22528.71|22408.71|22502.08|22382.08|287
1637632200000|2021-11-23 01:50:00|22516.39|22396.39|22570.49|22450.49|22570.49|22450.49|22515.14|22395.14|295
1637632500000|2021-11-23 01:55:00|22570.44|22450.44|22562.54|22442.54|22582.56|22462.56|22555.06|22435.06|292
1637632800000|2021-11-23 02:00:00|22561.93|22441.93|22527.45|22407.45|22562.52|22442.52|22523.14|22403.14|298
1637633100000|2021-11-23 02:05:00|22528.62|22408.62|22523.37|22403.37|22560.14|22440.14|22522.32|22402.32|291
1637633400000|2021-11-23 02:10:00|22523.76|22403.76|22469.22|22349.22|22524.55|22404.55|22468.12|22348.12|295
1637633700000|2021-11-23 02:15:00|22469.21|22349.21|22485.62|22365.62|22497.58|22377.58|22468.7|22348.7|294
1637634000000|2021-11-23 02:20:00|22485.68|22365.68|22510.74|22390.74|22512.33|22392.33|22478.44|22358.44|292
1637634300000|2021-11-23 02:25:00|22510.49|22390.49|22565.96|22445.96|22566.39|22446.39|22509.24|22389.24|288
1637634600000|2021-11-23 02:30:00|22565.15|22445.15|22552.02|22432.02|22567.46|22447.46|22536.7|22416.7|291
1637634900000|2021-11-23 02:35:00|22551.38|22431.38|22544.2|22424.2|22553.7|22433.7|22536.9|22416.9|289
1637635200000|2021-11-23 02:40:00|22544.19|22424.19|22530.54|22410.54|22549.03|22429.03|22519.13|22399.13|283
1637635500000|2021-11-23 02:45:00|22531.29|22411.29|22529.35|22409.35|22533.08|22413.08|22504.49|22384.49|291
1637635800000|2021-11-23 02:50:00|22529.49|22409.49|22517.46|22397.46|22529.56|22409.56|22497.91|22377.91|292
1637636100000|2021-11-23 02:55:00|22515.47|22395.47|22605.48|22485.48|22607.02|22487.02|22513.2|22393.2|292
1637636400000|2021-11-23 03:00:00|22605.33|22485.33|22638.56|22518.56|22638.56|22518.56|22582.95|22462.95|290
1637636700000|2021-11-23 03:05:00|22637.61|22517.61|22706.09|22586.09|22706.27|22586.27|22634.45|22514.45|295
1637637000000|2021-11-23 03:10:00|22706.02|22586.02|22704.24|22584.24|22711.94|22591.94|22687.92|22567.92|290
1637637300000|2021-11-23 03:15:00|22704.55|22584.55|22695.3|22575.3|22708.95|22588.95|22693.14|22573.14|290
1637637600000|2021-11-23 03:20:00|22695.33|22575.33|22672.01|22552.01|22712.04|22592.04|22671.04|22551.04|289
1637637900000|2021-11-23 03:25:00|22672.1|22552.1|22658.1|22538.1|22672.88|22552.88|22646.39|22526.39|283
1637638200000|2021-11-23 03:30:00|22658.13|22538.13|22651.53|22531.53|22671.63|22551.63|22644.53|22524.53|292
1637638500000|2021-11-23 03:35:00|22651.39|22531.39|22651.96|22531.96|22652.92|22532.92|22639.87|22519.87|287
1637638800000|2021-11-23 03:40:00|22652.01|22532.01|22656.97|22536.97|22657.23|22537.23|22644.56|22524.56|288
1637639100000|2021-11-23 03:45:00|22656.47|22536.47|22681.19|22561.19|22683.69|22563.69|22649.12|22529.12|288
1637639400000|2021-11-23 03:50:00|22681.08|22561.08|22654.99|22534.99|22693.67|22573.67|22651.41|22531.41|288
1637639700000|2021-11-23 03:55:00|22655.02|22535.02|22663.95|22543.95|22667.81|22547.81|22646.31|22526.31|285
1637640000000|2021-11-23 04:00:00|22664.59|22544.59|22669.59|22549.59|22677.75|22557.75|22653.56|22533.56|285
1637640300000|2021-11-23 04:05:00|22669.42|22549.42|22658.28|22538.28|22669.42|22549.42|22647.78|22527.78|285
1637640600000|2021-11-23 04:10:00|22657.92|22537.92|22628.76|22508.76|22657.92|22537.92|22622.67|22502.67|287
1637640900000|2021-11-23 04:15:00|22629.03|22509.03|22652.12|22532.12|22652.12|22532.12|22620.03|22500.03|286
1637641200000|2021-11-23 04:20:00|22652.48|22532.48|22680.45|22560.45|22680.45|22560.45|22649.97|22529.97|286
1637641500000|2021-11-23 04:25:00|22680.15|22560.15|22681.56|22561.56|22682.54|22562.54|22672.9|22552.9|283
1637641800000|2021-11-23 04:30:00|22681.73|22561.73|22649.74|22529.74|22682.07|22562.07|22648.73|22528.73|284
1637642100000|2021-11-23 04:35:00|22650.1|22530.1|22695.71|22575.71|22699.29|22579.29|22648.21|22528.21|290
1637642400000|2021-11-23 04:40:00|22695.6|22575.6|22673.06|22553.06|22696.72|22576.72|22665.24|22545.24|288
1637642700000|2021-11-23 04:45:00|22672.89|22552.89|22722.89|22602.89|22723.38|22603.38|22671.7|22551.7|289
1637643000000|2021-11-23 04:50:00|22723.82|22603.82|22679.37|22559.37|22733.25|22613.25|22678.61|22558.61|284
1637643300000|2021-11-23 04:55:00|22679.15|22559.15|22658.41|22538.41|22687.06|22567.06|22655.28|22535.28|287
1637643600000|2021-11-23 05:00:00|22657.82|22537.82|22635.01|22515.01|22678.11|22558.11|22633.26|22513.26|295
1637643900000|2021-11-23 05:05:00|22633.94|22513.94|22655.56|22535.56|22667.93|22547.93|22625.88|22505.88|285
1637644200000|2021-11-23 05:10:00|22654.28|22534.28|22609.46|22489.46|22654.97|22534.97|22599.55|22479.55|296
1637644500000|2021-11-23 05:15:00|22609.41|22489.41|22623.47|22503.47|22624.86|22504.86|22597.54|22477.54|295
1637644800000|2021-11-23 05:20:00|22623.93|22503.93|22574.14|22454.14|22625.8|22505.8|22565.45|22445.45|293
1637645100000|2021-11-23 05:25:00|22574.65|22454.65|22537.36|22417.36|22576.98|22456.98|22534.71|22414.71|286
1637645400000|2021-11-23 05:30:00|22537.06|22417.06|22585.26|22465.26|22586.03|22466.03|22536.66|22416.66|287
1637645700000|2021-11-23 05:35:00|22585.07|22465.07|22561.59|22441.59|22585.07|22465.07|22536.99|22416.99|279
1637646000000|2021-11-23 05:40:00|22561.03|22441.03|22511.04|22391.04|22563.57|22443.57|22508.13|22388.13|287
1637646300000|2021-11-23 05:45:00|22511.5|22391.5|22519.46|22399.46|22523.76|22403.76|22502.45|22382.45|288
1637646600000|2021-11-23 05:50:00|22519.02|22399.02|22533.48|22413.48|22555.23|22435.23|22519.02|22399.02|291
1637646900000|2021-11-23 05:55:00|22533.63|22413.63|22544.41|22424.41|22544.41|22424.41|22529.31|22409.31|288
1637647200000|2021-11-23 06:00:00|22544.47|22424.47|22523.19|22403.19|22560.34|22440.34|22523.19|22403.19|283
1637647500000|2021-11-23 06:05:00|22522.39|22402.39|22553|22433|22553.08|22433.08|22520.01|22400.01|288
1637647800000|2021-11-23 06:10:00|22553.82|22433.82|22540.45|22420.45|22571.17|22451.17|22540.45|22420.45|288
1637648100000|2021-11-23 06:15:00|22540.64|22420.64|22573.24|22453.24|22576.59|22456.59|22522.28|22402.28|291
1637648400000|2021-11-23 06:20:00|22572.38|22452.38|22523.62|22403.62|22589.82|22469.82|22521.97|22401.97|285
1637648700000|2021-11-23 06:25:00|22523.26|22403.26|22472.11|22352.11|22526.57|22406.57|22472.11|22352.11|293
1637649000000|2021-11-23 06:30:00|22472.19|22352.19|22478.01|22358.01|22479.41|22359.41|22464.48|22344.48|291
1637649300000|2021-11-23 06:35:00|22478.08|22358.08|22465.49|22345.49|22483.51|22363.51|22438.99|22318.99|293
1637649600000|2021-11-23 06:40:00|22465.05|22345.05|22468.94|22348.94|22475.21|22355.21|22457.35|22337.35|292
1637649900000|2021-11-23 06:45:00|22468.49|22348.49|22473.37|22353.37|22488.94|22368.94|22460.7|22340.7|293
1637650200000|2021-11-23 06:50:00|22474.04|22354.04|22482.97|22362.97|22485.56|22365.56|22467.62|22347.62|291
1637650500000|2021-11-23 06:55:00|22483.02|22363.02|22505.18|22385.18|22507.17|22387.17|22475.54|22355.54|290
1637650800000|2021-11-23 07:00:00|22505.09|22385.09|22497.16|22377.16|22508.06|22388.06|22488.62|22368.62|287
1637651100000|2021-11-23 07:05:00|22496.85|22376.85|22440.71|22320.71|22496.85|22376.85|22440.71|22320.71|286
1637651400000|2021-11-23 07:10:00|22440.67|22320.67|22426.84|22306.84|22456.13|22336.13|22426.84|22306.84|293
1637651700000|2021-11-23 07:15:00|22426.57|22306.57|22367.29|22247.29|22437.1|22317.1|22366.86|22246.86|295
1637652000000|2021-11-23 07:20:00|22367.27|22247.27|22316.98|22196.98|22371.63|22251.63|22309.3|22189.3|299
1637652300000|2021-11-23 07:25:00|22315.92|22195.92|22320.62|22200.62|22332.09|22212.09|22303.1|22183.1|297
1637652600000|2021-11-23 07:30:00|22320.38|22200.38|22315.32|22195.32|22332.34|22212.34|22291.83|22171.83|300
1637652900000|2021-11-23 07:35:00|22315.75|22195.75|22378.42|22258.42|22387.05|22267.05|22315.75|22195.75|297
1637653200000|2021-11-23 07:40:00|22379.42|22259.42|22363.52|22243.52|22379.42|22259.42|22344.45|22224.45|292
1637653500000|2021-11-23 07:45:00|22363.32|22243.32|22381.76|22261.76|22409.52|22289.52|22359.73|22239.73|293
1637653800000|2021-11-23 07:50:00|22380.87|22260.87|22392.62|22272.62|22392.62|22272.62|22365.95|22245.95|295
1637654100000|2021-11-23 07:55:00|22392.51|22272.51|22348.03|22228.03|22394.76|22274.76|22335.27|22215.27|291
1637654400000|2021-11-23 08:00:00|22347.83|22227.83|22404.12|22284.12|22413.49|22293.49|22341.53|22221.53|290
1637654700000|2021-11-23 08:05:00|22403.65|22283.65|22404.17|22284.17|22404.17|22284.17|22403.65|22283.65|4
1637655000000|2021-11-23 08:10:00|22331.54|22211.54|22328.38|22208.38|22335.37|22215.37|22324.94|22204.94|148
1637655300000|2021-11-23 08:15:00|22328.62|22208.62|22321.64|22201.64|22364.24|22244.24|22321.64|22201.64|292
1637655600000|2021-11-23 08:20:00|22320.38|22200.38|22253.1|22133.1|22320.38|22200.38|22236.88|22116.88|297
1637655900000|2021-11-23 08:25:00|22253.84|22133.84|22283.54|22163.54|22291.06|22171.06|22253.17|22133.17|292
1637656200000|2021-11-23 08:30:00|22283.53|22163.53|22317.78|22197.78|22318.28|22198.28|22239.27|22119.27|292
1637656500000|2021-11-23 08:35:00|22317.27|22197.27|22283.07|22163.07|22330.04|22210.04|22274.69|22154.69|294
1637656800000|2021-11-23 08:40:00|22283.73|22163.73|22326.29|22206.29|22326.29|22206.29|22268.54|22148.54|297
1637657100000|2021-11-23 08:45:00|22325.74|22205.74|22384.95|22264.95|22388.42|22268.42|22325.58|22205.58|298
1637657400000|2021-11-23 08:50:00|22384.82|22264.82|22429.53|22309.53|22462.64|22342.64|22384.82|22264.82|297
1637657700000|2021-11-23 08:55:00|22429.98|22309.98|22441.31|22321.31|22443.69|22323.69|22405.28|22285.28|291
1637658000000|2021-11-23 09:00:00|22441.6|22321.6|22471.07|22351.07|22488.26|22368.26|22440.62|22320.62|296
1637658300000|2021-11-23 09:05:00|22471.01|22351.01|22523.38|22403.38|22558.29|22438.29|22471.01|22351.01|299
1637658600000|2021-11-23 09:10:00|22523.12|22403.12|22453.21|22333.21|22525.71|22405.71|22446.36|22326.36|292
1637658900000|2021-11-23 09:15:00|22453.47|22333.47|22433.38|22313.38|22455.6|22335.6|22413.11|22293.11|297
1637659200000|2021-11-23 09:20:00|22433.8|22313.8|22435.26|22315.26|22448.83|22328.83|22427.23|22307.23|291
1637659500000|2021-11-23 09:25:00|22434.81|22314.81|22433.74|22313.74|22437.62|22317.62|22426.57|22306.57|292
1637659800000|2021-11-23 09:30:00|22432.69|22312.69|22275.02|22155.02|22434.36|22314.36|22275.02|22155.02|295
1637660100000|2021-11-23 09:35:00|22273.41|22153.41|22291.72|22171.72|22291.72|22171.72|22137.92|22017.92|300
1637660400000|2021-11-23 09:40:00|22291|22171|22636.86|22516.86|22636.86|22516.86|22288.79|22168.79|300
1637660700000|2021-11-23 09:45:00|22636.56|22516.56|22721.24|22601.24|22766.37|22646.37|22596.88|22476.88|297
1637661000000|2021-11-23 09:50:00|22720.29|22600.29|22561.61|22441.61|22723.1|22603.1|22536.61|22416.61|299
1637661300000|2021-11-23 09:55:00|22560.01|22440.01|22530.03|22410.03|22595.45|22475.45|22511.81|22391.81|298
1637661600000|2021-11-23 10:00:00|22529.02|22409.02|22444.49|22324.49|22537.13|22417.13|22410.19|22290.19|299
1637661900000|2021-11-23 10:05:00|22445.67|22325.67|22597.63|22477.63|22617.74|22497.74|22444.56|22324.56|298
1637662200000|2021-11-23 10:10:00|22599.21|22479.21|22705.16|22585.16|22705.16|22585.16|22594.1|22474.1|296
1637662500000|2021-11-23 10:15:00|22704.54|22584.54|22898.34|22778.34|22898.34|22778.34|22680.84|22560.84|300
1637662800000|2021-11-23 10:20:00|22900.46|22780.46|22981.14|22861.14|23024.04|22904.04|22899.5|22779.5|300
1637663100000|2021-11-23 10:25:00|22982.26|22862.26|22897.68|22777.68|23001.69|22881.69|22897.6|22777.6|296
1637663400000|2021-11-23 10:30:00|22898.44|22778.44|22849.82|22729.82|22902.83|22782.83|22837.35|22717.35|298
1637663700000|2021-11-23 10:35:00|22851.41|22731.41|22831.21|22711.21|22857.48|22737.48|22820.34|22700.34|295
1637664000000|2021-11-23 10:40:00|22830.92|22710.92|22895.29|22775.29|22905.61|22785.61|22830.67|22710.67|291
1637664300000|2021-11-23 10:45:00|22895.35|22775.35|22812.39|22692.39|22923.55|22803.55|22810.97|22690.97|292
1637664600000|2021-11-23 10:50:00|22812.92|22692.92|22762.35|22642.35|22831.16|22711.16|22762.35|22642.35|295
1637664900000|2021-11-23 10:55:00|22761.81|22641.81|22636.74|22516.74|22804.15|22684.15|22636.74|22516.74|297
1637665200000|2021-11-23 11:00:00|22635.7|22515.7|22574.05|22454.05|22669.98|22549.98|22574.05|22454.05|297
1637665500000|2021-11-23 11:05:00|22569.9|22449.9|22591.16|22471.16|22593.17|22473.17|22542.72|22422.72|299
1637665800000|2021-11-23 11:10:00|22593.95|22473.95|22680.83|22560.83|22696.37|22576.37|22591.68|22471.68|296
1637666100000|2021-11-23 11:15:00|22681.24|22561.24|22565.21|22445.21|22681.82|22561.82|22560.7|22440.7|294
1637666400000|2021-11-23 11:20:00|22565.39|22445.39|22534.54|22414.54|22597.17|22477.17|22533.65|22413.65|294
1637666700000|2021-11-23 11:25:00|22533.53|22413.53|22562.82|22442.82|22563.25|22443.25|22519.82|22399.82|293
1637667000000|2021-11-23 11:30:00|22562.77|22442.77|22604.17|22484.17|22609.06|22489.06|22557.47|22437.47|296
1637667300000|2021-11-23 11:35:00|22604.34|22484.34|22576.05|22456.05|22615.87|22495.87|22574.02|22454.02|294
1637667600000|2021-11-23 11:40:00|22576|22456|22490.48|22370.48|22576|22456|22490.48|22370.48|293
1637667900000|2021-11-23 11:45:00|22490.68|22370.68|22466.12|22346.12|22524|22404|22454.06|22334.06|293
1637668200000|2021-11-23 11:50:00|22465.6|22345.6|22510.65|22390.65|22510.65|22390.65|22451.74|22331.74|293
1637668500000|2021-11-23 11:55:00|22511.01|22391.01|22487.97|22367.97|22519.61|22399.61|22487.14|22367.14|289
1637668800000|2021-11-23 12:00:00|22487.91|22367.91|22568.62|22448.62|22571.55|22451.55|22487.57|22367.57|297
1637669100000|2021-11-23 12:05:00|22568.39|22448.39|22552.16|22432.16|22570.68|22450.68|22542.47|22422.47|296
1637669400000|2021-11-23 12:10:00|22552.35|22432.35|22585.36|22465.36|22592.06|22472.06|22552.35|22432.35|286
1637669700000|2021-11-23 12:15:00|22585.97|22465.97|22529.26|22409.26|22587.44|22467.44|22525.2|22405.2|298
1637670000000|2021-11-23 12:20:00|22530.42|22410.42|22586.86|22466.86|22588.3|22468.3|22522.65|22402.65|289
1637670300000|2021-11-23 12:25:00|22587.11|22467.11|22612.65|22492.65|22613.15|22493.15|22564.41|22444.41|293
1637670600000|2021-11-23 12:30:00|22612.41|22492.41|22499.04|22379.04|22614.65|22494.65|22499.04|22379.04|294
1637670900000|2021-11-23 12:35:00|22498.81|22378.81|22516.87|22396.87|22536.53|22416.53|22488.32|22368.32|293
1637671200000|2021-11-23 12:40:00|22516.72|22396.72|22517.7|22397.7|22517.95|22397.95|22499.21|22379.21|298
1637671500000|2021-11-23 12:45:00|22518.66|22398.66|22530.15|22410.15|22530.15|22410.15|22498.2|22378.2|295
1637671800000|2021-11-23 12:50:00|22530.43|22410.43|22513.46|22393.46|22532.07|22412.07|22506.71|22386.71|294
1637672100000|2021-11-23 12:55:00|22515.32|22395.32|22530.55|22410.55|22545.68|22425.68|22509.86|22389.86|295
1637672400000|2021-11-23 13:00:00|22530.83|22410.83|22654.38|22534.38|22663.47|22543.47|22530.83|22410.83|297
1637672700000|2021-11-23 13:05:00|22655.38|22535.38|22698.3|22578.3|22710.16|22590.16|22650.88|22530.88|298
1637673000000|2021-11-23 13:10:00|22695.83|22575.83|22688.59|22568.59|22696.41|22576.41|22667.69|22547.69|297
1637673300000|2021-11-23 13:15:00|22687.68|22567.68|22747.6|22627.6|22747.6|22627.6|22681.79|22561.79|297
1637673600000|2021-11-23 13:20:00|22747.11|22627.11|22741.87|22621.87|22757.61|22637.61|22740.58|22620.58|295
1637673900000|2021-11-23 13:25:00|22741.52|22621.52|22829.44|22709.44|22829.69|22709.69|22739.86|22619.86|292
1637674200000|2021-11-23 13:30:00|22830.79|22710.79|22784.97|22664.97|22844.58|22724.58|22774.97|22654.97|297
1637674500000|2021-11-23 13:35:00|22785.54|22665.54|22823.36|22703.36|22836.78|22716.78|22785.54|22665.54|295
1637674800000|2021-11-23 13:40:00|22821.94|22701.94|22791.27|22671.27|22824.17|22704.17|22775.8|22655.8|292
1637675100000|2021-11-23 13:45:00|22789.79|22669.79|22766.28|22646.28|22792.07|22672.07|22758.21|22638.21|292
1637675400000|2021-11-23 13:50:00|22765.97|22645.97|22767.86|22647.86|22775.92|22655.92|22753.77|22633.77|294
1637675700000|2021-11-23 13:55:00|22768.08|22648.08|22787.29|22667.29|22787.29|22667.29|22748.45|22628.45|291
1637676000000|2021-11-23 14:00:00|22787.39|22667.39|22779.21|22659.21|22840.93|22720.93|22777.59|22657.59|298
1637676300000|2021-11-23 14:05:00|22779|22659|22878.77|22758.77|22887.38|22767.38|22779|22659|300
1637676600000|2021-11-23 14:10:00|22878.2|22758.2|22922.61|22802.61|22924.64|22804.64|22870.05|22750.05|295
1637676900000|2021-11-23 14:15:00|22922.8|22802.8|22897.72|22777.72|22926.58|22806.58|22874.54|22754.54|298
1637677200000|2021-11-23 14:20:00|22900.32|22780.32|22944|22824|22954.98|22834.98|22887.11|22767.11|299
1637677500000|2021-11-23 14:25:00|22944.2|22824.2|23006.72|22886.72|23014.91|22894.91|22944.2|22824.2|297
1637677800000|2021-11-23 14:30:00|23006.6|22886.6|22935.24|22815.24|23043.42|22923.42|22935.24|22815.24|297
1637678100000|2021-11-23 14:35:00|22934.19|22814.19|22904.4|22784.4|22937.87|22817.87|22882.3|22762.3|297
1637678400000|2021-11-23 14:40:00|22904.24|22784.24|22909.64|22789.64|22916.03|22796.03|22885.03|22765.03|297
1637678700000|2021-11-23 14:45:00|22909.79|22789.79|23008.67|22888.67|23008.67|22888.67|22909.34|22789.34|298
1637679000000|2021-11-23 14:50:00|23009.55|22889.55|23242.46|23122.46|23250.11|23130.11|23009.55|22889.55|297
1637679300000|2021-11-23 14:55:00|23243.08|23123.08|23312.49|23192.49|23321.93|23201.93|23220.5|23100.5|299
1637679600000|2021-11-23 15:00:00|23312.46|23192.46|23246.59|23126.59|23338.4|23218.4|23238.3|23118.3|299
1637679900000|2021-11-23 15:05:00|23246.06|23126.06|23269.53|23149.53|23283.37|23163.37|23243.13|23123.13|298
1637680200000|2021-11-23 15:10:00|23270.96|23150.96|23213.8|23093.8|23295|23175|23213.04|23093.04|296
1637680500000|2021-11-23 15:15:00|23214|23094|23173.57|23053.57|23253.77|23133.77|23166.81|23046.81|296
1637680800000|2021-11-23 15:20:00|23172.63|23052.63|23160.85|23040.85|23172.94|23052.94|23149.27|23029.27|297
1637681100000|2021-11-23 15:25:00|23160.17|23040.17|23119.18|22999.18|23160.17|23040.17|23118.31|22998.31|295
1637681400000|2021-11-23 15:30:00|23116.91|22996.91|23123.09|23003.09|23145.26|23025.26|23102.35|22982.35|299
1637681700000|2021-11-23 15:35:00|23122.69|23002.69|23107.1|22987.1|23126.58|23006.58|23049.42|22929.42|295
1637682000000|2021-11-23 15:40:00|23107.18|22987.18|23099.15|22979.15|23155.57|23035.57|23095.68|22975.68|294
1637682300000|2021-11-23 15:45:00|23099.14|22979.14|23150.76|23030.76|23155.71|23035.71|23097.27|22977.27|295
1637682600000|2021-11-23 15:50:00|23149.85|23029.85|23075.48|22955.48|23156.88|23036.88|23073.3|22953.3|299
1637682900000|2021-11-23 15:55:00|23075.6|22955.6|23055.78|22935.78|23080.7|22960.7|23040.11|22920.11|297
1637683200000|2021-11-23 16:00:00|23055.28|22935.28|23120.96|23000.96|23122.27|23002.27|23049.94|22929.94|296
1637683500000|2021-11-23 16:05:00|23121.02|23001.02|23117.37|22997.37|23148.9|23028.9|23090.27|22970.27|297
1637683800000|2021-11-23 16:10:00|23117.51|22997.51|23195.43|23075.43|23210.69|23090.69|23117.51|22997.51|298
1637684100000|2021-11-23 16:15:00|23195.63|23075.63|23253.78|23133.78|23287.85|23167.85|23181.65|23061.65|296
1637684400000|2021-11-23 16:20:00|23253.47|23133.47|23264.14|23144.14|23270.43|23150.43|23239.61|23119.61|298
1637684700000|2021-11-23 16:25:00|23264.09|23144.09|23263.22|23143.22|23266.3|23146.3|23242.79|23122.79|296
1637685000000|2021-11-23 16:30:00|23262.58|23142.58|23216.61|23096.61|23295.28|23175.28|23214.24|23094.24|298
1637685300000|2021-11-23 16:35:00|23216.53|23096.53|23198.29|23078.29|23229.72|23109.72|23184.33|23064.33|294
1637685600000|2021-11-23 16:40:00|23198.99|23078.99|23229.83|23109.83|23255.02|23135.02|23198.22|23078.22|298
1637685900000|2021-11-23 16:45:00|23229.52|23109.52|23252.3|23132.3|23253.62|23133.62|23219.19|23099.19|297
1637686200000|2021-11-23 16:50:00|23252.56|23132.56|23326.63|23206.63|23328.81|23208.81|23251.66|23131.66|300
1637686500000|2021-11-23 16:55:00|23324.67|23204.67|23311.22|23191.22|23334.92|23214.92|23311.22|23191.22|297
1637686800000|2021-11-23 17:00:00|23311.32|23191.32|23315.28|23195.28|23332.16|23212.16|23311.13|23191.13|298
1637687100000|2021-11-23 17:05:00|23315.15|23195.15|23224.48|23104.48|23315.15|23195.15|23219.25|23099.25|295
1637687400000|2021-11-23 17:10:00|23223.57|23103.57|23207.73|23087.73|23246.69|23126.69|23201.71|23081.71|297
1637687700000|2021-11-23 17:15:00|23208.11|23088.11|23249.36|23129.36|23260.32|23140.32|23207.72|23087.72|298
1637688000000|2021-11-23 17:20:00|23249.44|23129.44|23293.71|23173.71|23293.71|23173.71|23237.34|23117.34|294
1637688300000|2021-11-23 17:25:00|23293.5|23173.5|23295.53|23175.53|23311.29|23191.29|23280.36|23160.36|294
1637688600000|2021-11-23 17:30:00|23295.28|23175.28|23292.99|23172.99|23315.9|23195.9|23272.23|23152.23|296
1637688900000|2021-11-23 17:35:00|23292.46|23172.46|23272.41|23152.41|23293.67|23173.67|23264.14|23144.14|294
1637689200000|2021-11-23 17:40:00|23273.23|23153.23|23232.64|23112.64|23287.72|23167.72|23232.64|23112.64|297
1637689500000|2021-11-23 17:45:00|23232.76|23112.76|23245.9|23125.9|23250.73|23130.73|23229.48|23109.48|297
1637689800000|2021-11-23 17:50:00|23246.71|23126.71|23228.7|23108.7|23247.44|23127.44|23200.83|23080.83|296
1637690100000|2021-11-23 17:55:00|23228.57|23108.57|23179.47|23059.47|23228.57|23108.57|23178.97|23058.97|292
1637690400000|2021-11-23 18:00:00|23179.9|23059.9|23190.44|23070.44|23196.25|23076.25|23146.1|23026.1|296
1637690700000|2021-11-23 18:05:00|23190.59|23070.59|23200.01|23080.01|23226.61|23106.61|23187.88|23067.88|297
1637691000000|2021-11-23 18:10:00|23200.78|23080.78|23193.86|23073.86|23212.37|23092.37|23180.59|23060.59|293
1637691300000|2021-11-23 18:15:00|23193.03|23073.03|23154.26|23034.26|23198.14|23078.14|23150.73|23030.73|295
1637691600000|2021-11-23 18:20:00|23153.56|23033.56|23130.11|23010.11|23160.01|23040.01|23123.24|23003.24|295
1637691900000|2021-11-23 18:25:00|23129.56|23009.56|23129.11|23009.11|23157.64|23037.64|23121.65|23001.65|294
1637692200000|2021-11-23 18:30:00|23130.23|23010.23|23105.41|22985.41|23152.48|23032.48|23105.17|22985.17|295
1637692500000|2021-11-23 18:35:00|23105.29|22985.29|23098.21|22978.21|23122.97|23002.97|23097.68|22977.68|292
1637692800000|2021-11-23 18:40:00|23099.13|22979.13|23128.48|23008.48|23137|23017|23096.92|22976.92|296
1637693100000|2021-11-23 18:45:00|23128.04|23008.04|23156.03|23036.03|23156.03|23036.03|23119.88|22999.88|297
1637693400000|2021-11-23 18:50:00|23157.79|23037.79|23222.15|23102.15|23227.44|23107.44|23157.79|23037.79|293
1637693700000|2021-11-23 18:55:00|23222.49|23102.49|23205.44|23085.44|23240.37|23120.37|23184.23|23064.23|299
1637694000000|2021-11-23 19:00:00|23206.23|23086.23|23202.24|23082.24|23251.42|23131.42|23200.82|23080.82|295
1637694300000|2021-11-23 19:05:00|23202.39|23082.39|23227.09|23107.09|23228.89|23108.89|23182.45|23062.45|294
1637694600000|2021-11-23 19:10:00|23227.66|23107.66|23198.55|23078.55|23240.86|23120.86|23195.47|23075.47|295
1637694900000|2021-11-23 19:15:00|23198.64|23078.64|23152.48|23032.48|23206.66|23086.66|23144.34|23024.34|295
1637695200000|2021-11-23 19:20:00|23152.79|23032.79|23173.27|23053.27|23179.21|23059.21|23142.06|23022.06|294
1637695500000|2021-11-23 19:25:00|23172.99|23052.99|23202.91|23082.91|23202.91|23082.91|23171.91|23051.91|292
1637695800000|2021-11-23 19:30:00|23204.56|23084.56|23196.69|23076.69|23225.91|23105.91|23196.18|23076.18|297
1637696100000|2021-11-23 19:35:00|23196.77|23076.77|23257.8|23137.8|23262.29|23142.29|23196.77|23076.77|292
1637696400000|2021-11-23 19:40:00|23257.93|23137.93|23249.32|23129.32|23258.85|23138.85|23242.56|23122.56|291
1637696700000|2021-11-23 19:45:00|23249.28|23129.28|23280.83|23160.83|23300.05|23180.05|23248.21|23128.21|293
1637697000000|2021-11-23 19:50:00|23280.71|23160.71|23298.25|23178.25|23310.6|23190.6|23271.74|23151.74|292
1637697300000|2021-11-23 19:55:00|23298.19|23178.19|23364.54|23244.54|23367.16|23247.16|23294.6|23174.6|298
1637697600000|2021-11-23 20:00:00|23363.77|23243.77|23346.02|23226.02|23367.1|23247.1|23337.68|23217.68|297
1637697900000|2021-11-23 20:05:00|23344.43|23224.43|23308.92|23188.92|23347.78|23227.78|23307.78|23187.78|298
1637698200000|2021-11-23 20:10:00|23308.85|23188.85|23288.02|23168.02|23311.35|23191.35|23279.64|23159.64|287
1637698500000|2021-11-23 20:15:00|23287.71|23167.71|23254.28|23134.28|23319|23199|23253.58|23133.58|295
1637698800000|2021-11-23 20:20:00|23253.59|23133.59|23246.23|23126.23|23265.09|23145.09|23233.97|23113.97|293
1637699100000|2021-11-23 20:25:00|23247.42|23127.42|23266.51|23146.51|23301.55|23181.55|23246.05|23126.05|295
1637699400000|2021-11-23 20:30:00|23264.8|23144.8|23269.23|23149.23|23277.18|23157.18|23246.68|23126.68|298
1637699700000|2021-11-23 20:35:00|23269.34|23149.34|23293.92|23173.92|23301.12|23181.12|23268.14|23148.14|295
1637700000000|2021-11-23 20:40:00|23292.7|23172.7|23323.53|23203.53|23324.53|23204.53|23283.83|23163.83|298
1637700300000|2021-11-23 20:45:00|23323.86|23203.86|23297.9|23177.9|23327.03|23207.03|23293.5|23173.5|295
1637700600000|2021-11-23 20:50:00|23297.81|23177.81|23344.7|23224.7|23348.72|23228.72|23295.69|23175.69|296
1637700900000|2021-11-23 20:55:00|23344.04|23224.04|23365|23245|23369.37|23249.37|23337.98|23217.98|294
1637701200000|2021-11-23 21:00:00|23364.76|23244.76|23308.26|23188.26|23366.94|23246.94|23307.27|23187.27|297
1637701500000|2021-11-23 21:05:00|23307.77|23187.77|23294.4|23174.4|23325.01|23205.01|23294.1|23174.1|297
1637701800000|2021-11-23 21:10:00|23294.62|23174.62|23281.63|23161.63|23295.85|23175.85|23279.25|23159.25|295
1637702100000|2021-11-23 21:15:00|23282.02|23162.02|23280.74|23160.74|23288.69|23168.69|23270.76|23150.76|293
1637702400000|2021-11-23 21:20:00|23281.9|23161.9|23232.62|23112.62|23282.44|23162.44|23231.03|23111.03|293
1637702700000|2021-11-23 21:25:00|23232.38|23112.38|23252.37|23132.37|23266.92|23146.92|23231.98|23111.98|294
1637703000000|2021-11-23 21:30:00|23252.64|23132.64|23225.56|23105.56|23259.59|23139.59|23218.25|23098.25|288
1637703300000|2021-11-23 21:35:00|23224.8|23104.8|23197.25|23077.25|23225.4|23105.4|23197.25|23077.25|284
1637703600000|2021-11-23 21:40:00|23197.27|23077.27|23201.45|23081.45|23212.33|23092.33|23196.51|23076.51|290
1637703900000|2021-11-23 21:45:00|23200.83|23080.83|23221.22|23101.22|23232.88|23112.88|23199.33|23079.33|290
1637704200000|2021-11-23 21:50:00|23219.77|23099.77|23194.08|23074.08|23226.64|23106.64|23194.08|23074.08|289
1637704500000|2021-11-23 21:55:00|23193.11|23073.11|23224.93|23104.93|23231.63|23111.63|23192.97|23072.97|294
1637704800000|2021-11-23 22:00:00|23224.62|23104.62|23234.46|23114.46|23235.91|23115.91|23220.51|23100.51|293
1637705100000|2021-11-23 22:05:00|23232.78|23112.78|23245.48|23125.48|23246.84|23126.84|23227.58|23107.58|294
1637705400000|2021-11-23 22:10:00|23245.67|23125.67|23215.92|23095.92|23263.19|23143.19|23213.56|23093.56|291
1637705700000|2021-11-23 22:15:00|23215.71|23095.71|23246.2|23126.2|23246.8|23126.8|23214.04|23094.04|296
1637706000000|2021-11-23 22:20:00|23246.29|23126.29|23219.26|23099.26|23250.91|23130.91|23218.23|23098.23|289
1637706300000|2021-11-23 22:25:00|23218.19|23098.19|23222.75|23102.75|23231.74|23111.74|23218.19|23098.19|288
1637706600000|2021-11-23 22:30:00|23222.94|23102.94|23189.41|23069.41|23223.52|23103.52|23189.41|23069.41|291
1637706900000|2021-11-23 22:35:00|23188.76|23068.76|23182.97|23062.97|23189.22|23069.22|23178.08|23058.08|286
1637707200000|2021-11-23 22:40:00|23182.42|23062.42|23197.22|23077.22|23213.87|23093.87|23180.89|23060.89|283
1637707500000|2021-11-23 22:45:00|23197.36|23077.36|23179.86|23059.86|23199.23|23079.23|23170.43|23050.43|285
1637707800000|2021-11-23 22:50:00|23179.45|23059.45|23124.72|23004.72|23179.45|23059.45|23119.35|22999.35|293
1637708100000|2021-11-23 22:55:00|23125.41|23005.41|23163.43|23043.43|23163.43|23043.43|23121.48|23001.48|291
1637708400000|2021-11-23 23:00:00|23164.8|23044.8|23158.34|23038.34|23183.77|23063.77|23149.19|23029.19|166
1637708700000|2021-11-23 23:05:00|23138.89|23018.89|23157.97|23037.97|23157.97|23037.97|23137.43|23017.43|111
1637709000000|2021-11-23 23:10:00|23157.47|23037.47|23175.88|23055.88|23176.58|23056.58|23153.11|23033.11|289
1637709300000|2021-11-23 23:15:00|23175.91|23055.91|23219.15|23099.15|23221.9|23101.9|23166.96|23046.96|298
1637709600000|2021-11-23 23:20:00|23219.57|23099.57|23203.57|23083.57|23225.61|23105.61|23196.48|23076.48|296
1637709900000|2021-11-23 23:25:00|23203.73|23083.73|23162.03|23042.03|23205.62|23085.62|23138.29|23018.29|292
1637710200000|2021-11-23 23:30:00|23162.68|23042.68|23185.41|23065.41|23205.37|23085.37|23162.68|23042.68|296
1637710500000|2021-11-23 23:35:00|23185.53|23065.53|23221.72|23101.72|23226.74|23106.74|23178.59|23058.59|294
1637710800000|2021-11-23 23:40:00|23221.57|23101.57|23188.18|23068.18|23221.63|23101.63|23178.67|23058.67|290
1637711100000|2021-11-23 23:45:00|23188.85|23068.85|23187.79|23067.79|23219.05|23099.05|23186.86|23066.86|290
1637711400000|2021-11-23 23:50:00|23188.16|23068.16|23219.7|23099.7|23219.95|23099.95|23180.96|23060.96|293
1637711700000|2021-11-23 23:55:00|23219.99|23099.99|23174.26|23054.26|23226.97|23106.97|23164.01|23044.01|292
1637712000000|2021-11-24 00:00:00|23174.5|23054.5|23211.65|23091.65|23228.8|23108.8|23170.83|23050.83|292
1637712300000|2021-11-24 00:05:00|23211.49|23091.49|23232.6|23112.6|23233.74|23113.74|23208.51|23088.51|282
1637712600000|2021-11-24 00:10:00|23232.35|23112.35|23204.83|23084.83|23235.39|23115.39|23204.83|23084.83|288
1637712900000|2021-11-24 00:15:00|23203.25|23083.25|23152.15|23032.15|23204.12|23084.12|23150.98|23030.98|287
1637713200000|2021-11-24 00:20:00|23152.38|23032.38|23179.6|23059.6|23181.25|23061.25|23149.94|23029.94|284
1637713500000|2021-11-24 00:25:00|23179.67|23059.67|23177.26|23057.26|23182.95|23062.95|23157.3|23037.3|293
1637713800000|2021-11-24 00:30:00|23176.84|23056.84|23212.32|23092.32|23217.51|23097.51|23167.77|23047.77|284
1637714100000|2021-11-24 00:35:00|23212.6|23092.6|23240.87|23120.87|23244.15|23124.15|23211.98|23091.98|282
1637714400000|2021-11-24 00:40:00|23240.67|23120.67|23218.33|23098.33|23240.85|23120.85|23217.33|23097.33|277
1637714700000|2021-11-24 00:45:00|23218.52|23098.52|23183.53|23063.53|23221.31|23101.31|23183.53|23063.53|268
1637715000000|2021-11-24 00:50:00|23183.39|23063.39|23186.52|23066.52|23186.52|23066.52|23175.1|23055.1|258
1637715300000|2021-11-24 00:55:00|23187.03|23067.03|23167.33|23047.33|23196.05|23076.05|23167.33|23047.33|271
1637715600000|2021-11-24 01:00:00|23166.27|23046.27|23210.75|23090.75|23210.75|23090.75|23166.19|23046.19|259
1637715900000|2021-11-24 01:05:00|23211.23|23091.23|23207.9|23087.9|23224.59|23104.59|23205.36|23085.36|263
1637716200000|2021-11-24 01:10:00|23207.63|23087.63|23151.37|23031.37|23208.81|23088.81|23133.81|23013.81|278
1637716500000|2021-11-24 01:15:00|23152.81|23032.81|23072.57|22952.57|23156.08|23036.08|23068.83|22948.83|283
1637716800000|2021-11-24 01:20:00|23071.43|22951.43|23027.58|22907.58|23075.43|22955.43|23021.3|22901.3|292
1637717100000|2021-11-24 01:25:00|23027.27|22907.27|23009.34|22889.34|23050.56|22930.56|23001.77|22881.77|288
1637717400000|2021-11-24 01:30:00|23009.14|22889.14|23042.79|22922.79|23052.98|22932.98|23003.83|22883.83|278
1637717700000|2021-11-24 01:35:00|23042.46|22922.46|23040.18|22920.18|23059.1|22939.1|23039.33|22919.33|274
1637718000000|2021-11-24 01:40:00|23040.78|22920.78|23076.95|22956.95|23077.03|22957.03|23040.53|22920.53|282
1637718300000|2021-11-24 01:45:00|23076.62|22956.62|23025.35|22905.35|23076.62|22956.62|23024.81|22904.81|284
1637718600000|2021-11-24 01:50:00|23024.97|22904.97|22973.81|22853.81|23024.97|22904.97|22969.25|22849.25|295
1637718900000|2021-11-24 01:55:00|22972.62|22852.62|22929.2|22809.2|22981.49|22861.49|22928.05|22808.05|292
1637719200000|2021-11-24 02:00:00|22929.23|22809.23|22874.91|22754.91|22954.25|22834.25|22874.2|22754.2|296
1637719500000|2021-11-24 02:05:00|22874.57|22754.57|22880.67|22760.67|22880.67|22760.67|22840.74|22720.74|295
1637719800000|2021-11-24 02:10:00|22880.45|22760.45|22831.85|22711.85|22888.33|22768.33|22821.02|22701.02|298
1637720100000|2021-11-24 02:15:00|22832.17|22712.17|22838.5|22718.5|22860.51|22740.51|22820.02|22700.02|295
1637720400000|2021-11-24 02:20:00|22837.9|22717.9|22744.73|22624.73|22837.9|22717.9|22744.73|22624.73|300
1637720700000|2021-11-24 02:25:00|22744.71|22624.71|22697.22|22577.22|22744.71|22624.71|22696.7|22576.7|297
1637721000000|2021-11-24 02:30:00|22696.21|22576.21|22759.31|22639.31|22768.51|22648.51|22682.74|22562.74|293
1637721300000|2021-11-24 02:35:00|22759.29|22639.29|22711.3|22591.3|22764.51|22644.51|22705|22585|299
1637721600000|2021-11-24 02:40:00|22711.69|22591.69|22653.49|22533.49|22737.54|22617.54|22653.49|22533.49|291
1637721900000|2021-11-24 02:45:00|22654.87|22534.87|22667.93|22547.93|22674.49|22554.49|22625.55|22505.55|294
1637722200000|2021-11-24 02:50:00|22667.37|22547.37|22644.45|22524.45|22674.15|22554.15|22639.46|22519.46|294
1637722500000|2021-11-24 02:55:00|22644.78|22524.78|22599.66|22479.66|22653.05|22533.05|22586.96|22466.96|300
1637722800000|2021-11-24 03:00:00|22599.87|22479.87|22635.73|22515.73|22672.65|22552.65|22599.87|22479.87|298
1637723100000|2021-11-24 03:05:00|22639.07|22519.07|22666.37|22546.37|22666.37|22546.37|22634.05|22514.05|294
1637723400000|2021-11-24 03:10:00|22666.02|22546.02|22664.17|22544.17|22683.28|22563.28|22662.44|22542.44|290
1637723700000|2021-11-24 03:15:00|22664.02|22544.02|22669.95|22549.95|22669.95|22549.95|22651.66|22531.66|288
1637724000000|2021-11-24 03:20:00|22670.49|22550.49|22645.24|22525.24|22675.96|22555.96|22633.16|22513.16|299
1637724300000|2021-11-24 03:25:00|22644.5|22524.5|22634.69|22514.69|22644.71|22524.71|22599.3|22479.3|282
1637724600000|2021-11-24 03:30:00|22634.36|22514.36|22610.26|22490.26|22644.31|22524.31|22610.21|22490.21|285
1637724900000|2021-11-24 03:35:00|22610.04|22490.04|22602.67|22482.67|22620.12|22500.12|22593.29|22473.29|284
1637725200000|2021-11-24 03:40:00|22602.89|22482.89|22631.6|22511.6|22632.36|22512.36|22596.84|22476.84|292
1637725500000|2021-11-24 03:45:00|22632.16|22512.16|22629.86|22509.86|22632.33|22512.33|22612.93|22492.93|288
1637725800000|2021-11-24 03:50:00|22629.6|22509.6|22657.68|22537.68|22676.4|22556.4|22629.54|22509.54|291
1637726100000|2021-11-24 03:55:00|22657.24|22537.24|22640.31|22520.31|22664.76|22544.76|22639.96|22519.96|296
1637726400000|2021-11-24 04:00:00|22640.15|22520.15|22663.96|22543.96|22668.5|22548.5|22640.15|22520.15|295
1637726700000|2021-11-24 04:05:00|22663.91|22543.91|22624.72|22504.72|22667.9|22547.9|22612.86|22492.86|288
1637727000000|2021-11-24 04:10:00|22625.28|22505.28|22687.95|22567.95|22691.42|22571.42|22624.9|22504.9|291
1637727300000|2021-11-24 04:15:00|22688.28|22568.28|22737.99|22617.99|22738.08|22618.08|22679.2|22559.2|291
1637727600000|2021-11-24 04:20:00|22737.78|22617.78|22785.99|22665.99|22786.8|22666.8|22737.28|22617.28|286
1637727900000|2021-11-24 04:25:00|22785.56|22665.56|22768.71|22648.71|22810.94|22690.94|22768.23|22648.23|281
1637728200000|2021-11-24 04:30:00|22768.96|22648.96|22730.51|22610.51|22771.64|22651.64|22727.74|22607.74|287
1637728500000|2021-11-24 04:35:00|22729.77|22609.77|22707.36|22587.36|22732.21|22612.21|22706.32|22586.32|285
1637728800000|2021-11-24 04:40:00|22706.81|22586.81|22730.44|22610.44|22738.31|22618.31|22704.53|22584.53|289
1637729100000|2021-11-24 04:45:00|22730.14|22610.14|22733.95|22613.95|22733.95|22613.95|22692.01|22572.01|296
1637729400000|2021-11-24 04:50:00|22733.9|22613.9|22711.16|22591.16|22747.9|22627.9|22708.46|22588.46|294
1637729700000|2021-11-24 04:55:00|22711.03|22591.03|22727.62|22607.62|22734.3|22614.3|22710.57|22590.57|287
1637730000000|2021-11-24 05:00:00|22727.46|22607.46|22742.97|22622.97|22746.84|22626.84|22705.2|22585.2|284
1637730300000|2021-11-24 05:05:00|22743.14|22623.14|22723.93|22603.93|22750.17|22630.17|22722.6|22602.6|287
1637730600000|2021-11-24 05:10:00|22723.92|22603.92|22774.37|22654.37|22774.49|22654.49|22714.53|22594.53|287
1637730900000|2021-11-24 05:15:00|22774.67|22654.67|22788.96|22668.96|22789.29|22669.29|22768.18|22648.18|276
1637731200000|2021-11-24 05:20:00|22788.9|22668.9|22815.22|22695.22|22824.87|22704.87|22787.43|22667.43|290
1637731500000|2021-11-24 05:25:00|22814.39|22694.39|22786.35|22666.35|22814.89|22694.89|22783.94|22663.94|293
1637731800000|2021-11-24 05:30:00|22786.28|22666.28|22750.01|22630.01|22789.77|22669.77|22749.59|22629.59|295
1637732100000|2021-11-24 05:35:00|22749.63|22629.63|22748.18|22628.18|22757.12|22637.12|22745.63|22625.63|290
1637732400000|2021-11-24 05:40:00|22747.74|22627.74|22764.51|22644.51|22767.65|22647.65|22740.83|22620.83|284
1637732700000|2021-11-24 05:45:00|22764.45|22644.45|22735.58|22615.58|22779.34|22659.34|22732.81|22612.81|292
1637733000000|2021-11-24 05:50:00|22735.19|22615.19|22707.32|22587.32|22740.09|22620.09|22707.11|22587.11|283
1637733300000|2021-11-24 05:55:00|22707.6|22587.6|22740.23|22620.23|22741.58|22621.58|22706.09|22586.09|281
1637733600000|2021-11-24 06:00:00|22740.38|22620.38|22726.85|22606.85|22741.57|22621.57|22726.85|22606.85|43
1637736300000|2021-11-24 06:45:00|22728.32|22608.32|22712.55|22592.55|22748.46|22628.46|22710.74|22590.74|173
1637736600000|2021-11-24 06:50:00|22712.18|22592.18|22742.91|22622.91|22757.04|22637.04|22696.31|22576.31|291
1637736900000|2021-11-24 06:55:00|22742.93|22622.93|22760.38|22640.38|22799.05|22679.05|22742.93|22622.93|297
1637737200000|2021-11-24 07:00:00|22759.9|22639.9|22787.91|22667.91|22787.91|22667.91|22738.18|22618.18|296
1637737500000|2021-11-24 07:05:00|22787.98|22667.98|22746.06|22626.06|22809.19|22689.19|22745.3|22625.3|291
1637737800000|2021-11-24 07:10:00|22746.53|22626.53|22793.82|22673.82|22805.88|22685.88|22746.53|22626.53|293
1637738100000|2021-11-24 07:15:00|22793.93|22673.93|22737.21|22617.21|22794.2|22674.2|22735.09|22615.09|290
1637738400000|2021-11-24 07:20:00|22738.39|22618.39|22771.02|22651.02|22771.02|22651.02|22729.25|22609.25|292
1637738700000|2021-11-24 07:25:00|22770.88|22650.88|22795.72|22675.72|22814.86|22694.86|22770.51|22650.51|290
1637739000000|2021-11-24 07:30:00|22796.89|22676.89|22753.79|22633.79|22797.89|22677.89|22740.72|22620.72|294
1637739300000|2021-11-24 07:35:00|22753.32|22633.32|22736.07|22616.07|22772.99|22652.99|22719.64|22599.64|296
1637739600000|2021-11-24 07:40:00|22736.28|22616.28|22788.02|22668.02|22791.02|22671.02|22735.7|22615.7|281
1637739900000|2021-11-24 07:45:00|22787.76|22667.76|22734.24|22614.24|22787.9|22667.9|22733.92|22613.92|290
1637740200000|2021-11-24 07:50:00|22734.1|22614.1|22745.36|22625.36|22755.7|22635.7|22728.56|22608.56|291
1637740500000|2021-11-24 07:55:00|22745.49|22625.49|22756.94|22636.94|22761.97|22641.97|22734.68|22614.68|290
1637740800000|2021-11-24 08:00:00|22756.51|22636.51|22734.19|22614.19|22770.89|22650.89|22727.99|22607.99|297
1637741400000|2021-11-24 08:10:00|22731.28|22611.28|22726.45|22606.45|22731.28|22611.28|22724.93|22604.93|99
1637741700000|2021-11-24 08:15:00|22726.41|22606.41|22762.85|22642.85|22763.02|22643.02|22725.67|22605.67|292
1637742000000|2021-11-24 08:20:00|22762.82|22642.82|22776.04|22656.04|22776.04|22656.04|22751.46|22631.46|292
1637742300000|2021-11-24 08:25:00|22776.47|22656.47|22815.06|22695.06|22815.89|22695.89|22772.24|22652.24|295
1637742600000|2021-11-24 08:30:00|22815.2|22695.2|23000.01|22880.01|23037.23|22917.23|22808.47|22688.47|298
1637742900000|2021-11-24 08:35:00|23000.93|22880.93|22931.77|22811.77|23002.1|22882.1|22909.98|22789.98|296
1637743200000|2021-11-24 08:40:00|22930.46|22810.46|22877.06|22757.06|22932.3|22812.3|22877|22757|294
1637743500000|2021-11-24 08:45:00|22877.18|22757.18|22939.64|22819.64|22947.43|22827.43|22869.46|22749.46|297
1637743800000|2021-11-24 08:50:00|22939.13|22819.13|22816.07|22696.07|22941.88|22821.88|22813.21|22693.21|291
1637744100000|2021-11-24 08:55:00|22819.73|22699.73|22892.94|22772.94|22927.35|22807.35|22815.65|22695.65|296
1637744400000|2021-11-24 09:00:00|22892.84|22772.84|22869.15|22749.15|22897.36|22777.36|22864.92|22744.92|163
1637744700000|2021-11-24 09:05:00|22866.99|22746.99|22877.78|22757.78|22877.78|22757.78|22843.46|22723.46|296
1637745000000|2021-11-24 09:10:00|22877.77|22757.77|22869.72|22749.72|22906.64|22786.64|22869.72|22749.72|298
1637745300000|2021-11-24 09:15:00|22869.63|22749.63|22858.16|22738.16|22884.77|22764.77|22846.45|22726.45|294
1637745600000|2021-11-24 09:20:00|22857.7|22737.7|22902.2|22782.2|22919.2|22799.2|22856.45|22736.45|298
1637745900000|2021-11-24 09:25:00|22902.97|22782.97|22963.72|22843.72|22964.82|22844.82|22882.63|22762.63|299
1637746200000|2021-11-24 09:30:00|22964.35|22844.35|22928.56|22808.56|22965.79|22845.79|22927.69|22807.69|297
1637746500000|2021-11-24 09:35:00|22928.25|22808.25|22905.09|22785.09|22935.24|22815.24|22900.9|22780.9|296
1637746800000|2021-11-24 09:40:00|22904.88|22784.88|22899.27|22779.27|22913.91|22793.91|22891.01|22771.01|298
1637747100000|2021-11-24 09:45:00|22899.26|22779.26|22866.44|22746.44|22899.64|22779.64|22861.39|22741.39|296
1637747400000|2021-11-24 09:50:00|22866.45|22746.45|22832.12|22712.12|22866.45|22746.45|22825.93|22705.93|296
1637747700000|2021-11-24 09:55:00|22831.84|22711.84|22809.25|22689.25|22832.85|22712.85|22795.63|22675.63|294
1637748000000|2021-11-24 10:00:00|22808.7|22688.7|22810.95|22690.95|22838.68|22718.68|22798.68|22678.68|296
1637748300000|2021-11-24 10:05:00|22811.1|22691.1|22778.95|22658.95|22811.41|22691.41|22761.47|22641.47|290
1637748600000|2021-11-24 10:10:00|22779.7|22659.7|22825.07|22705.07|22826.12|22706.12|22779.7|22659.7|295
1637748900000|2021-11-24 10:15:00|22825.33|22705.33|22796.85|22676.85|22857.58|22737.58|22796.53|22676.53|298
1637749200000|2021-11-24 10:20:00|22796.38|22676.38|22829.11|22709.11|22829.11|22709.11|22790.78|22670.78|295
1637749500000|2021-11-24 10:25:00|22829.31|22709.31|22795.32|22675.32|22833.83|22713.83|22793.16|22673.16|292
1637749800000|2021-11-24 10:30:00|22795.34|22675.34|22769.34|22649.34|22797.42|22677.42|22766.83|22646.83|297
1637750100000|2021-11-24 10:35:00|22769.2|22649.2|22787.91|22667.91|22789.81|22669.81|22757.96|22637.96|295
1637750400000|2021-11-24 10:40:00|22787.78|22667.78|22741.58|22621.58|22791.79|22671.79|22738.87|22618.87|296
1637750700000|2021-11-24 10:45:00|22741.07|22621.07|22714.29|22594.29|22747.93|22627.93|22714.18|22594.18|290
1637751000000|2021-11-24 10:50:00|22714.33|22594.33|22731.71|22611.71|22731.71|22611.71|22695.46|22575.46|293
1637751300000|2021-11-24 10:55:00|22732.94|22612.94|22667.28|22547.28|22742.94|22622.94|22662.69|22542.69|296
1637751600000|2021-11-24 11:00:00|22667.48|22547.48|22685.82|22565.82|22700.2|22580.2|22655.43|22535.43|299
1637751900000|2021-11-24 11:05:00|22686.09|22566.09|22665.25|22545.25|22691.51|22571.51|22660.81|22540.81|292
1637752200000|2021-11-24 11:10:00|22665.48|22545.48|22698.35|22578.35|22699.6|22579.6|22665.48|22545.48|293
1637752500000|2021-11-24 11:15:00|22697.73|22577.73|22723.68|22603.68|22724.22|22604.22|22676.6|22556.6|294
1637752800000|2021-11-24 11:20:00|22723.52|22603.52|22746.46|22626.46|22757.45|22637.45|22721.65|22601.65|293
1637753100000|2021-11-24 11:25:00|22746.08|22626.08|22741.68|22621.68|22748.45|22628.45|22732.16|22612.16|288
1637753400000|2021-11-24 11:30:00|22741.15|22621.15|22776.05|22656.05|22782.72|22662.72|22735.51|22615.51|293
1637753700000|2021-11-24 11:35:00|22775.96|22655.96|22786.46|22666.46|22787.86|22667.86|22764.69|22644.69|289
1637754000000|2021-11-24 11:40:00|22785.74|22665.74|22829.95|22709.95|22832.09|22712.09|22783.39|22663.39|297
1637754300000|2021-11-24 11:45:00|22829.5|22709.5|22791.89|22671.89|22831.57|22711.57|22784.4|22664.4|292
1637754600000|2021-11-24 11:50:00|22792.07|22672.07|22804.38|22684.38|22812.78|22692.78|22789.63|22669.63|293
1637754900000|2021-11-24 11:55:00|22804.68|22684.68|22784.01|22664.01|22806.09|22686.09|22784.01|22664.01|291
1637755200000|2021-11-24 12:00:00|22783.97|22663.97|22753.09|22633.09|22784.58|22664.58|22750.69|22630.69|297
1637755500000|2021-11-24 12:05:00|22752.37|22632.37|22741.78|22621.78|22817.73|22697.73|22741.78|22621.78|293
1637755800000|2021-11-24 12:10:00|22741.77|22621.77|22705.3|22585.3|22745.47|22625.47|22692.26|22572.26|294
1637756100000|2021-11-24 12:15:00|22705.34|22585.34|22773.57|22653.57|22782.2|22662.2|22705.34|22585.34|299
1637756400000|2021-11-24 12:20:00|22772.57|22652.57|22744.85|22624.85|22772.61|22652.61|22737.19|22617.19|298
1637756700000|2021-11-24 12:25:00|22742.97|22622.97|22781.8|22661.8|22781.8|22661.8|22735.39|22615.39|293
1637757000000|2021-11-24 12:30:00|22783.64|22663.64|22795.57|22675.57|22799.22|22679.22|22762.4|22642.4|298
1637757300000|2021-11-24 12:35:00|22794.96|22674.96|22787.62|22667.62|22809.3|22689.3|22777.8|22657.8|294
1637757600000|2021-11-24 12:40:00|22787.53|22667.53|22784.12|22664.12|22802.73|22682.73|22783.9|22663.9|296
1637757900000|2021-11-24 12:45:00|22784.45|22664.45|22727.89|22607.89|22801.23|22681.23|22725.16|22605.16|293
1637758200000|2021-11-24 12:50:00|22728.1|22608.1|22719.09|22599.09|22738.9|22618.9|22715.13|22595.13|293
1637758500000|2021-11-24 12:55:00|22715.23|22595.23|22697.64|22577.64|22715.23|22595.23|22689.28|22569.28|291
1637758800000|2021-11-24 13:00:00|22697.71|22577.71|22675.88|22555.88|22717.96|22597.96|22674.9|22554.9|293
1637759100000|2021-11-24 13:05:00|22673.43|22553.43|22632.92|22512.92|22675.04|22555.04|22597.27|22477.27|296
1637759400000|2021-11-24 13:10:00|22633.12|22513.12|22722.88|22602.88|22804.11|22684.11|22630.31|22510.31|299
1637759700000|2021-11-24 13:15:00|22723.6|22603.6|22694.63|22574.63|22725.87|22605.87|22677.94|22557.94|298
1637760000000|2021-11-24 13:20:00|22695.76|22575.76|22747.78|22627.78|22747.78|22627.78|22685.69|22565.69|291
1637760300000|2021-11-24 13:25:00|22747.81|22627.81|22746.21|22626.21|22767.35|22647.35|22741.18|22621.18|298
1637760600000|2021-11-24 13:30:00|22745.88|22625.88|22758.29|22638.29|22784.16|22664.16|22745.43|22625.43|293
1637760900000|2021-11-24 13:35:00|22758.3|22638.3|22653.58|22533.58|22759.26|22639.26|22652.57|22532.57|295
1637761200000|2021-11-24 13:40:00|22654.83|22534.83|22631.98|22511.98|22656.8|22536.8|22631.67|22511.67|291
1637761500000|2021-11-24 13:45:00|22632.16|22512.16|22569.71|22449.71|22641.27|22521.27|22548.7|22428.7|299
1637761800000|2021-11-24 13:50:00|22569.17|22449.17|22408.09|22288.09|22569.17|22449.17|22399.85|22279.85|300
1637762100000|2021-11-24 13:55:00|22406.07|22286.07|22423.07|22303.07|22523.97|22403.97|22391.77|22271.77|298
1637762400000|2021-11-24 14:00:00|22421.05|22301.05|22432.55|22312.55|22492.67|22372.67|22371.2|22251.2|298
1637762700000|2021-11-24 14:05:00|22432.72|22312.72|22417.37|22297.37|22460.17|22340.17|22414.27|22294.27|295
1637763000000|2021-11-24 14:10:00|22417.84|22297.84|22364.99|22244.99|22419.63|22299.63|22355.28|22235.28|298
1637763300000|2021-11-24 14:15:00|22364.82|22244.82|22314.87|22194.87|22421.77|22301.77|22314.87|22194.87|296
1637763600000|2021-11-24 14:20:00|22313.89|22193.89|22399.48|22279.48|22404.47|22284.47|22232.16|22112.16|298
1637763900000|2021-11-24 14:25:00|22394.63|22274.63|22351.65|22231.65|22415.24|22295.24|22347.82|22227.82|299
1637764200000|2021-11-24 14:30:00|22351.5|22231.5|22292.88|22172.88|22400.25|22280.25|22291.15|22171.15|300
1637764500000|2021-11-24 14:35:00|22292.56|22172.56|22341.6|22221.6|22374.35|22254.35|22283.96|22163.96|298
1637764800000|2021-11-24 14:40:00|22341.54|22221.54|22297.29|22177.29|22344.13|22224.13|22293.66|22173.66|296
1637765100000|2021-11-24 14:45:00|22297.53|22177.53|22225.52|22105.52|22297.53|22177.53|22223.85|22103.85|297
1637765400000|2021-11-24 14:50:00|22226.66|22106.66|22343.83|22223.83|22344.31|22224.31|22226.66|22106.66|299
1637765700000|2021-11-24 14:55:00|22342.89|22222.89|22384.69|22264.69|22388.59|22268.59|22341.19|22221.19|295
1637766000000|2021-11-24 15:00:00|22384.77|22264.77|22449.22|22329.22|22477.94|22357.94|22364.56|22244.56|300
1637766300000|2021-11-24 15:05:00|22450.22|22330.22|22458.4|22338.4|22458.4|22338.4|22407.65|22287.65|295
1637766600000|2021-11-24 15:10:00|22459.03|22339.03|22483.66|22363.66|22514.46|22394.46|22459.03|22339.03|297
1637766900000|2021-11-24 15:15:00|22483.96|22363.96|22458.26|22338.26|22486.51|22366.51|22447.38|22327.38|293
1637767200000|2021-11-24 15:20:00|22457.66|22337.66|22422.46|22302.46|22472.91|22352.91|22422.46|22302.46|296
1637767500000|2021-11-24 15:25:00|22422.92|22302.92|22484.31|22364.31|22509.73|22389.73|22422.32|22302.32|292
1637767800000|2021-11-24 15:30:00|22483.89|22363.89|22539.31|22419.31|22539.44|22419.44|22483.89|22363.89|293
1637768100000|2021-11-24 15:35:00|22539.24|22419.24|22668.1|22548.1|22670.33|22550.33|22539.24|22419.24|298
1637768400000|2021-11-24 15:40:00|22669.2|22549.2|22660.51|22540.51|22679.5|22559.5|22639.79|22519.79|298
1637768700000|2021-11-24 15:45:00|22660.4|22540.4|22709.51|22589.51|22709.51|22589.51|22653.73|22533.73|297
1637769000000|2021-11-24 15:50:00|22710.36|22590.36|22788.97|22668.97|22810.78|22690.78|22710.36|22590.36|298
1637769300000|2021-11-24 15:55:00|22788.96|22668.96|22719.35|22599.35|22800.48|22680.48|22717.62|22597.62|298
1637769600000|2021-11-24 16:00:00|22720.75|22600.75|22674.83|22554.83|22742.78|22622.78|22674.18|22554.18|298
1637769900000|2021-11-24 16:05:00|22675.03|22555.03|22658.3|22538.3|22675.03|22555.03|22636.6|22516.6|293
1637770200000|2021-11-24 16:10:00|22657.53|22537.53|22625.01|22505.01|22666.45|22546.45|22616.75|22496.75|296
1637770500000|2021-11-24 16:15:00|22625.41|22505.41|22665.96|22545.96|22680.13|22560.13|22625.41|22505.41|298
1637770800000|2021-11-24 16:20:00|22665.56|22545.56|22627.34|22507.34|22673.23|22553.23|22622.23|22502.23|291
1637771100000|2021-11-24 16:25:00|22627.37|22507.37|22545.03|22425.03|22629.79|22509.79|22531.81|22411.81|294
1637771400000|2021-11-24 16:30:00|22544.65|22424.65|22554.9|22434.9|22580.49|22460.49|22544.65|22424.65|294
1637771700000|2021-11-24 16:35:00|22553.78|22433.78|22519.68|22399.68|22553.78|22433.78|22506.85|22386.85|294
1637772000000|2021-11-24 16:40:00|22520.55|22400.55|22500.62|22380.62|22524.38|22404.38|22479.72|22359.72|293
1637772300000|2021-11-24 16:45:00|22500.75|22380.75|22526.07|22406.07|22526.07|22406.07|22496.08|22376.08|297
1637772600000|2021-11-24 16:50:00|22525.39|22405.39|22571.07|22451.07|22572.41|22452.41|22525.03|22405.03|293
1637772900000|2021-11-24 16:55:00|22571.16|22451.16|22527.58|22407.58|22571.22|22451.22|22527.46|22407.46|292
1637773200000|2021-11-24 17:00:00|22528.4|22408.4|22600.58|22480.58|22600.58|22480.58|22523.94|22403.94|288
1637773500000|2021-11-24 17:05:00|22600.27|22480.27|22570.92|22450.92|22600.27|22480.27|22548.98|22428.98|292
1637773800000|2021-11-24 17:10:00|22570.88|22450.88|22601.23|22481.23|22607.13|22487.13|22570.88|22450.88|295
1637774100000|2021-11-24 17:15:00|22601.49|22481.49|22518.69|22398.69|22602.1|22482.1|22518.69|22398.69|287
1637774400000|2021-11-24 17:20:00|22518.84|22398.84|22487.98|22367.98|22523.68|22403.68|22487.98|22367.98|290
1637774700000|2021-11-24 17:25:00|22487.68|22367.68|22466.88|22346.88|22488.87|22368.87|22463.61|22343.61|297
1637775000000|2021-11-24 17:30:00|22467.28|22347.28|22410.59|22290.59|22473.38|22353.38|22406.64|22286.64|298
1637775300000|2021-11-24 17:35:00|22410.6|22290.6|22452.65|22332.65|22471.03|22351.03|22410.6|22290.6|292
1637775600000|2021-11-24 17:40:00|22452.16|22332.16|22429.69|22309.69|22452.19|22332.19|22408.83|22288.83|295
1637775900000|2021-11-24 17:45:00|22429.91|22309.91|22463.83|22343.83|22476.14|22356.14|22429.91|22309.91|290
1637776200000|2021-11-24 17:50:00|22462.86|22342.86|22423.87|22303.87|22463.24|22343.24|22421.52|22301.52|295
1637776500000|2021-11-24 17:55:00|22423.94|22303.94|22420.54|22300.54|22460.09|22340.09|22413.86|22293.86|297
1637776800000|2021-11-24 18:00:00|22420.82|22300.82|22489.55|22369.55|22490.53|22370.53|22420.82|22300.82|295
1637777100000|2021-11-24 18:05:00|22489.52|22369.52|22584.87|22464.87|22584.95|22464.95|22481.63|22361.63|294
1637777400000|2021-11-24 18:10:00|22584.89|22464.89|22577.81|22457.81|22598.63|22478.63|22562.68|22442.68|297
1637777700000|2021-11-24 18:15:00|22577.99|22457.99|22654.06|22534.06|22654.06|22534.06|22557.82|22437.82|297
1637778000000|2021-11-24 18:20:00|22655|22535|22626.98|22506.98|22663.14|22543.14|22623.96|22503.96|298
1637778300000|2021-11-24 18:25:00|22627.05|22507.05|22591.27|22471.27|22628.32|22508.32|22587.43|22467.43|293
1637778600000|2021-11-24 18:30:00|22591.23|22471.23|22573.57|22453.57|22600.99|22480.99|22572.85|22452.85|298
1637778900000|2021-11-24 18:35:00|22572.9|22452.9|22489.8|22369.8|22572.9|22452.9|22483.78|22363.78|292
1637779200000|2021-11-24 18:40:00|22490.13|22370.13|22458.58|22338.58|22492.55|22372.55|22458.5|22338.5|294
1637779500000|2021-11-24 18:45:00|22458.55|22338.55|22496.48|22376.48|22499.2|22379.2|22458.21|22338.21|287
1637779800000|2021-11-24 18:50:00|22496.52|22376.52|22491.87|22371.87|22509.13|22389.13|22491.86|22371.86|289
1637780100000|2021-11-24 18:55:00|22491.34|22371.34|22517.73|22397.73|22519.46|22399.46|22482.91|22362.91|290
1637780400000|2021-11-24 19:00:00|22517.13|22397.13|22513.81|22393.81|22542.07|22422.07|22513.81|22393.81|291
1637780700000|2021-11-24 19:05:00|22513.76|22393.76|22416.98|22296.98|22513.76|22393.76|22416.98|22296.98|293
1637781000000|2021-11-24 19:10:00|22416.42|22296.42|22388.55|22268.55|22417.4|22297.4|22379.98|22259.98|298
1637781300000|2021-11-24 19:15:00|22390.47|22270.47|22406.12|22286.12|22409.62|22289.62|22390.35|22270.35|293
1637781600000|2021-11-24 19:20:00|22405.96|22285.96|22474.8|22354.8|22475.67|22355.67|22405.96|22285.96|293
1637781900000|2021-11-24 19:25:00|22474.82|22354.82|22428.08|22308.08|22485.72|22365.72|22422.85|22302.85|288
1637782200000|2021-11-24 19:30:00|22428.34|22308.34|22456.53|22336.53|22461.2|22341.2|22425.52|22305.52|292
1637782500000|2021-11-24 19:35:00|22455.61|22335.61|22484.57|22364.57|22493.49|22373.49|22455.61|22335.61|291
1637782800000|2021-11-24 19:40:00|22484.06|22364.06|22469.84|22349.84|22484.06|22364.06|22438.14|22318.14|291
1637783100000|2021-11-24 19:45:00|22469.57|22349.57|22427.88|22307.88|22517.53|22397.53|22427.11|22307.11|299
1637783400000|2021-11-24 19:50:00|22427.83|22307.83|22429.58|22309.58|22436.15|22316.15|22416.69|22296.69|292
1637783700000|2021-11-24 19:55:00|22430.04|22310.04|22452.84|22332.84|22453.96|22333.96|22418.1|22298.1|290
1637784000000|2021-11-24 20:00:00|22452.62|22332.62|22397.01|22277.01|22460.2|22340.2|22389.03|22269.03|297
1637784300000|2021-11-24 20:05:00|22395.35|22275.35|22447.78|22327.78|22447.83|22327.83|22390.15|22270.15|291
1637784600000|2021-11-24 20:10:00|22447.97|22327.97|22496.77|22376.77|22497.55|22377.55|22444.75|22324.75|295
1637784900000|2021-11-24 20:15:00|22495.67|22375.67|22518.92|22398.92|22519.21|22399.21|22488.7|22368.7|290
1637785200000|2021-11-24 20:20:00|22519.19|22399.19|22553.97|22433.97|22565.49|22445.49|22514.2|22394.2|297
1637785500000|2021-11-24 20:25:00|22554.11|22434.11|22594.66|22474.66|22602.01|22482.01|22546.02|22426.02|296
1637785800000|2021-11-24 20:30:00|22594.82|22474.82|22561.01|22441.01|22605.5|22485.5|22554.52|22434.52|296
1637786100000|2021-11-24 20:35:00|22560.94|22440.94|22556.18|22436.18|22560.94|22440.94|22514.06|22394.06|295
1637786400000|2021-11-24 20:40:00|22556.23|22436.23|22589.25|22469.25|22607.72|22487.72|22549.74|22429.74|293
1637786700000|2021-11-24 20:45:00|22590.05|22470.05|22603.16|22483.16|22630.98|22510.98|22562.37|22442.37|296
1637787000000|2021-11-24 20:50:00|22602.89|22482.89|22630.46|22510.46|22631.02|22511.02|22596.34|22476.34|296
1637787300000|2021-11-24 20:55:00|22631.18|22511.18|22692.11|22572.11|22695.53|22575.53|22631.18|22511.18|300
1637787600000|2021-11-24 21:00:00|22692.65|22572.65|22669.79|22549.79|22727.5|22607.5|22669.01|22549.01|298
1637787900000|2021-11-24 21:05:00|22671.18|22551.18|22662.85|22542.85|22677.83|22557.83|22646.26|22526.26|298
1637788200000|2021-11-24 21:10:00|22663.04|22543.04|22684.6|22564.6|22697.61|22577.61|22662.25|22542.25|298
1637788500000|2021-11-24 21:15:00|22684.15|22564.15|22686.17|22566.17|22696.13|22576.13|22660.21|22540.21|294
1637788800000|2021-11-24 21:20:00|22686.34|22566.34|22705.19|22585.19|22711.72|22591.72|22683.27|22563.27|296
1637789100000|2021-11-24 21:25:00|22705.28|22585.28|22671.4|22551.4|22705.29|22585.29|22671.4|22551.4|298
1637789400000|2021-11-24 21:30:00|22670.61|22550.61|22700.62|22580.62|22710.41|22590.41|22665.82|22545.82|298
1637789700000|2021-11-24 21:35:00|22699.52|22579.52|22703.01|22583.01|22719.48|22599.48|22689.83|22569.83|289
1637790000000|2021-11-24 21:40:00|22703.61|22583.61|22674.43|22554.43|22711.57|22591.57|22674.43|22554.43|295
1637790300000|2021-11-24 21:45:00|22674.2|22554.2|22659.01|22539.01|22684.95|22564.95|22659.01|22539.01|294
1637790600000|2021-11-24 21:50:00|22659.55|22539.55|22672.46|22552.46|22677.5|22557.5|22655.21|22535.21|294
1637790900000|2021-11-24 21:55:00|22672.36|22552.36|22669.8|22549.8|22680.37|22560.37|22664.36|22544.36|290
1637791200000|2021-11-24 22:00:00|22668.46|22548.46|22721.24|22601.24|22721.24|22601.24|22668.39|22548.39|294
1637791500000|2021-11-24 22:05:00|22721.22|22601.22|22705.91|22585.91|22730.13|22610.13|22701.2|22581.2|289
1637791800000|2021-11-24 22:10:00|22706.25|22586.25|22666.19|22546.19|22706.88|22586.88|22666.19|22546.19|287
1637792100000|2021-11-24 22:15:00|22666.42|22546.42|22691|22571|22699.34|22579.34|22666.42|22546.42|292
1637792400000|2021-11-24 22:20:00|22691.19|22571.19|22691.97|22571.97|22691.97|22571.97|22658.43|22538.43|297
1637792700000|2021-11-24 22:25:00|22692.17|22572.17|22673.71|22553.71|22703.93|22583.93|22666.4|22546.4|293
1637793000000|2021-11-24 22:30:00|22673.63|22553.63|22675.42|22555.42|22679.08|22559.08|22669.92|22549.92|294
1637793300000|2021-11-24 22:35:00|22675.55|22555.55|22676.89|22556.89|22684.72|22564.72|22663.1|22543.1|289
1637793600000|2021-11-24 22:40:00|22676.65|22556.65|22638.16|22518.16|22677.71|22557.71|22635.78|22515.78|288
1637793900000|2021-11-24 22:45:00|22637.66|22517.66|22597.62|22477.62|22645.26|22525.26|22597.62|22477.62|294
1637794200000|2021-11-24 22:50:00|22597.96|22477.96|22620.8|22500.8|22625.08|22505.08|22585.71|22465.71|299
1637794500000|2021-11-24 22:55:00|22619.56|22499.56|22636.86|22516.86|22647.6|22527.6|22619.56|22499.56|293
1637794800000|2021-11-24 23:00:00|22636.74|22516.74|22655.17|22535.17|22658.35|22538.35|22629.45|22509.45|298
1637795100000|2021-11-24 23:05:00|22654.97|22534.97|22681.4|22561.4|22683.26|22563.26|22637.28|22517.28|292
1637795400000|2021-11-24 23:10:00|22681.45|22561.45|22706.95|22586.95|22706.95|22586.95|22675.37|22555.37|293
1637795700000|2021-11-24 23:15:00|22708.86|22588.86|22684.13|22564.13|22711.81|22591.81|22681.21|22561.21|296
1637796000000|2021-11-24 23:20:00|22684.32|22564.32|22673.72|22553.72|22693.75|22573.75|22673.13|22553.13|157
1637796300000|2021-11-24 23:25:00|22658|22538|22660.13|22540.13|22665.49|22545.49|22656.6|22536.6|131
1637796600000|2021-11-24 23:30:00|22660.44|22540.44|22666.26|22546.26|22671.97|22551.97|22645.19|22525.19|295
1637796900000|2021-11-24 23:35:00|22665.95|22545.95|22739.97|22619.97|22745.9|22625.9|22665.68|22545.68|294
1637797200000|2021-11-24 23:40:00|22740.21|22620.21|22739.98|22619.98|22754.8|22634.8|22729.53|22609.53|293
1637797500000|2021-11-24 23:45:00|22740.11|22620.11|22731.69|22611.69|22742.68|22622.68|22719.75|22599.75|293
1637797800000|2021-11-24 23:50:00|22731.76|22611.76|22703.02|22583.02|22738.96|22618.96|22697.96|22577.96|297
1637798100000|2021-11-24 23:55:00|22704.02|22584.02|22741.78|22621.78|22747.65|22627.65|22703.34|22583.34|293
1637798400000|2021-11-25 00:00:00|22741.76|22621.76|22752.27|22632.27|22792.85|22672.85|22729.12|22609.12|298
1637798700000|2021-11-25 00:05:00|22752.5|22632.5|22645.4|22525.4|22752.5|22632.5|22644.03|22524.03|296
1637799000000|2021-11-25 00:10:00|22644.81|22524.81|22679.53|22559.53|22679.53|22559.53|22626.15|22506.15|298
1637799300000|2021-11-25 00:15:00|22678.87|22558.87|22753.81|22633.81|22753.81|22633.81|22664.29|22544.29|298
1637799600000|2021-11-25 00:20:00|22754.94|22634.94|22781.47|22661.47|22781.47|22661.47|22737.63|22617.63|298
1637799900000|2021-11-25 00:25:00|22782.29|22662.29|22820.06|22700.06|22843.94|22723.94|22782.29|22662.29|293
1637800200000|2021-11-25 00:30:00|22820.33|22700.33|22891.02|22771.02|22901.14|22781.14|22820.33|22700.33|296
1637800500000|2021-11-25 00:35:00|22890.34|22770.34|22950.69|22830.69|22956.82|22836.82|22872.34|22752.34|297
1637800800000|2021-11-25 00:40:00|22950.53|22830.53|23016.28|22896.28|23018.26|22898.26|22909.35|22789.35|298
1637801100000|2021-11-25 00:45:00|23016.12|22896.12|23029.35|22909.35|23083.21|22963.21|23016.12|22896.12|300
1637801400000|2021-11-25 00:50:00|23027.44|22907.44|23025.62|22905.62|23039.02|22919.02|22981.46|22861.46|299
1637801700000|2021-11-25 00:55:00|23025.24|22905.24|23013.8|22893.8|23071.51|22951.51|23013.22|22893.22|299
1637802000000|2021-11-25 01:00:00|23014.53|22894.53|23059.91|22939.91|23089.08|22969.08|23014.53|22894.53|298
1637802300000|2021-11-25 01:05:00|23059.69|22939.69|23063.29|22943.29|23069.32|22949.32|23047.54|22927.54|295
1637802600000|2021-11-25 01:10:00|23064.39|22944.39|23027.85|22907.85|23076.65|22956.65|23027.85|22907.85|296
1637802900000|2021-11-25 01:15:00|23026.89|22906.89|22985.33|22865.33|23026.89|22906.89|22981.57|22861.57|295
1637803200000|2021-11-25 01:20:00|22985.24|22865.24|23055.95|22935.95|23068.57|22948.57|22983.13|22863.13|296
1637803500000|2021-11-25 01:25:00|23054.32|22934.32|23063.6|22943.6|23069.61|22949.61|23043.11|22923.11|296
1637803800000|2021-11-25 01:30:00|23063.69|22943.69|23056.79|22936.79|23074.6|22954.6|23048.65|22928.65|294
1637804100000|2021-11-25 01:35:00|23057.17|22937.17|23073.99|22953.99|23099.8|22979.8|23055.54|22935.54|294
1637804400000|2021-11-25 01:40:00|23074.39|22954.39|23057.16|22937.16|23080.4|22960.4|23044.12|22924.12|290
1637804700000|2021-11-25 01:45:00|23056.75|22936.75|23020.5|22900.5|23058.8|22938.8|23002.74|22882.74|296
1637805000000|2021-11-25 01:50:00|23019.74|22899.74|23003.31|22883.31|23020.53|22900.53|22995.4|22875.4|296
1637805300000|2021-11-25 01:55:00|23003.38|22883.38|23008.71|22888.71|23015.05|22895.05|22999.29|22879.29|293
1637805600000|2021-11-25 02:00:00|23008.51|22888.51|23041.22|22921.22|23049.14|22929.14|23007.3|22887.3|296
1637805900000|2021-11-25 02:05:00|23037.88|22917.88|23047.28|22927.28|23052.08|22932.08|23032.7|22912.7|299
1637806200000|2021-11-25 02:10:00|23047.49|22927.49|22991.31|22871.31|23050.85|22930.85|22984.36|22864.36|295
1637806500000|2021-11-25 02:15:00|22991.67|22871.67|22967.16|22847.16|22998.44|22878.44|22954.91|22834.91|292
1637806800000|2021-11-25 02:20:00|22966.87|22846.87|22904.74|22784.74|22972.15|22852.15|22903.58|22783.58|295
1637807100000|2021-11-25 02:25:00|22906.08|22786.08|22925.17|22805.17|22926.75|22806.75|22903.71|22783.71|291
1637807400000|2021-11-25 02:30:00|22925.48|22805.48|22928.78|22808.78|22944.83|22824.83|22925.27|22805.27|290
1637807700000|2021-11-25 02:35:00|22928.4|22808.4|22927.96|22807.96|22940.63|22820.63|22925.55|22805.55|297
1637808000000|2021-11-25 02:40:00|22928.71|22808.71|22958.28|22838.28|22958.78|22838.78|22927.97|22807.97|293
1637808300000|2021-11-25 02:45:00|22958.88|22838.88|22967.22|22847.22|23002|22882|22958.65|22838.65|294
1637808600000|2021-11-25 02:50:00|22967.25|22847.25|22968.72|22848.72|22973.96|22853.96|22963.52|22843.52|290
1637808900000|2021-11-25 02:55:00|22969.13|22849.13|23003.26|22883.26|23006.18|22886.18|22969.13|22849.13|295
1637809200000|2021-11-25 03:00:00|23002.92|22882.92|23030.66|22910.66|23032.45|22912.45|23002.77|22882.77|296
1637809500000|2021-11-25 03:05:00|23031.57|22911.57|22997.74|22877.74|23038.45|22918.45|22997.74|22877.74|283
1637809800000|2021-11-25 03:10:00|22997.27|22877.27|23014.33|22894.33|23014.88|22894.88|22997.27|22877.27|290
1637810100000|2021-11-25 03:15:00|23014.56|22894.56|23014.3|22894.3|23025.7|22905.7|23003.93|22883.93|298
1637810400000|2021-11-25 03:20:00|23014.56|22894.56|23049.3|22929.3|23056.07|22936.07|23014.19|22894.19|287
1637810700000|2021-11-25 03:25:00|23049.22|22929.22|23055.31|22935.31|23085.8|22965.8|23047.07|22927.07|287
1637811000000|2021-11-25 03:30:00|23055.19|22935.19|23052.85|22932.85|23057.93|22937.93|23044.75|22924.75|292
1637811300000|2021-11-25 03:35:00|23052.43|22932.43|23057.87|22937.87|23058.39|22938.39|23042.26|22922.26|288
1637811600000|2021-11-25 03:40:00|23057.74|22937.74|23099.77|22979.77|23108.87|22988.87|23057.74|22937.74|285
1637811900000|2021-11-25 03:45:00|23099.56|22979.56|23091.93|22971.93|23106.79|22986.79|23077.97|22957.97|293
1637812200000|2021-11-25 03:50:00|23091.97|22971.97|23147.32|23027.32|23147.88|23027.88|23090.53|22970.53|289
1637812500000|2021-11-25 03:55:00|23148.87|23028.87|23136.61|23016.61|23152.56|23032.56|23133.84|23013.84|282
1637812800000|2021-11-25 04:00:00|23136.16|23016.16|23126.81|23006.81|23153.52|23033.52|23109.88|22989.88|292
1637813100000|2021-11-25 04:05:00|23127.01|23007.01|23115.72|22995.72|23135.51|23015.51|23114.09|22994.09|285
1637813400000|2021-11-25 04:10:00|23115.65|22995.65|23079.4|22959.4|23115.65|22995.65|23074.08|22954.08|286
1637813700000|2021-11-25 04:15:00|23079.29|22959.29|23027.25|22907.25|23079.29|22959.29|23027.25|22907.25|289
1637814000000|2021-11-25 04:20:00|23027.16|22907.16|22985.9|22865.9|23028.41|22908.41|22978.22|22858.22|293
1637814300000|2021-11-25 04:25:00|22985.63|22865.63|22922.79|22802.79|22985.63|22865.63|22907.67|22787.67|293
1637814600000|2021-11-25 04:30:00|22928.15|22808.15|22946.94|22826.94|22956.68|22836.68|22928.15|22808.15|293
1637814900000|2021-11-25 04:35:00|22947.52|22827.52|22922.17|22802.17|22967.42|22847.42|22916.05|22796.05|293
1637815200000|2021-11-25 04:40:00|22922.4|22802.4|22930.06|22810.06|22930.06|22810.06|22898.26|22778.26|286
1637815500000|2021-11-25 04:45:00|22929.29|22809.29|22953.34|22833.34|22953.34|22833.34|22928.85|22808.85|289
1637815800000|2021-11-25 04:50:00|22952.89|22832.89|22935.73|22815.73|22960.43|22840.43|22932.84|22812.84|285
1637816100000|2021-11-25 04:55:00|22935.93|22815.93|22940.77|22820.77|22946.93|22826.93|22925.11|22805.11|291
1637816400000|2021-11-25 05:00:00|22940.71|22820.71|22917.62|22797.62|22940.71|22820.71|22917.62|22797.62|292
1637816700000|2021-11-25 05:05:00|22917.75|22797.75|22938.69|22818.69|22940.22|22820.22|22911.47|22791.47|285
1637817000000|2021-11-25 05:10:00|22938.84|22818.84|22962.06|22842.06|22964.84|22844.84|22937.92|22817.92|282
1637817300000|2021-11-25 05:15:00|22961.2|22841.2|22949.27|22829.27|22965.58|22845.58|22945.22|22825.22|284
1637817600000|2021-11-25 05:20:00|22948.96|22828.96|22925.02|22805.02|22949.62|22829.62|22916.33|22796.33|279
1637817900000|2021-11-25 05:25:00|22925.05|22805.05|22896.78|22776.78|22930.41|22810.41|22887.19|22767.19|282
1637818200000|2021-11-25 05:30:00|22895.9|22775.9|22877|22757|22908.44|22788.44|22874.99|22754.99|286
1637818500000|2021-11-25 05:35:00|22877.1|22757.1|22858.23|22738.23|22877.1|22757.1|22857.88|22737.88|283
1637818800000|2021-11-25 05:40:00|22858.1|22738.1|22833.09|22713.09|22868.15|22748.15|22828.45|22708.45|285
1637819100000|2021-11-25 05:45:00|22832.95|22712.95|22809.03|22689.03|22854.19|22734.19|22808.36|22688.36|293
1637819400000|2021-11-25 05:50:00|22808.86|22688.86|22812.84|22692.84|22812.89|22692.89|22794.28|22674.28|291
1637819700000|2021-11-25 05:55:00|22812.76|22692.76|22814.96|22694.96|22827.8|22707.8|22812.25|22692.25|286
1637820000000|2021-11-25 06:00:00|22814.89|22694.89|22832.29|22712.29|22838.45|22718.45|22806.92|22686.92|293
1637820300000|2021-11-25 06:05:00|22831.74|22711.74|22861.08|22741.08|22869.77|22749.77|22820.59|22700.59|287
1637820600000|2021-11-25 06:10:00|22860.99|22740.99|22883.51|22763.51|22889.45|22769.45|22858.52|22738.52|289
1637820900000|2021-11-25 06:15:00|22883.95|22763.95|22865.22|22745.22|22900.62|22780.62|22862.19|22742.19|284
1637821200000|2021-11-25 06:20:00|22865.01|22745.01|22867.17|22747.17|22872.56|22752.56|22857.67|22737.67|278
1637821500000|2021-11-25 06:25:00|22867.03|22747.03|22853.26|22733.26|22874.01|22754.01|22852.83|22732.83|282
1637821800000|2021-11-25 06:30:00|22852.89|22732.89|22827.07|22707.07|22855.63|22735.63|22826.36|22706.36|283
1637822100000|2021-11-25 06:35:00|22826.88|22706.88|22816.29|22696.29|22827.33|22707.33|22803.75|22683.75|292
1637822400000|2021-11-25 06:40:00|22816.26|22696.26|22819.24|22699.24|22829.68|22709.68|22815.8|22695.8|279
1637822700000|2021-11-25 06:45:00|22819.16|22699.16|22841.01|22721.01|22841.03|22721.03|22808.96|22688.96|288
1637823000000|2021-11-25 06:50:00|22841.24|22721.24|22876.64|22756.64|22876.64|22756.64|22829.68|22709.68|288
1637823300000|2021-11-25 06:55:00|22876.53|22756.53|22848.72|22728.72|22883.23|22763.23|22848.72|22728.72|293
1637823600000|2021-11-25 07:00:00|22848.61|22728.61|22900.31|22780.31|22900.49|22780.49|22844.26|22724.26|288
1637823900000|2021-11-25 07:05:00|22900.87|22780.87|22886.03|22766.03|22901.78|22781.78|22871.44|22751.44|290
1637824200000|2021-11-25 07:10:00|22886.02|22766.02|22913.01|22793.01|22932.32|22812.32|22883.59|22763.59|287
1637824500000|2021-11-25 07:15:00|22912.8|22792.8|22940.27|22820.27|22940.84|22820.84|22908.69|22788.69|287
1637824800000|2021-11-25 07:20:00|22940.51|22820.51|22941.13|22821.13|22988.05|22868.05|22933.25|22813.25|296
1637825100000|2021-11-25 07:25:00|22940.9|22820.9|22942.65|22822.65|22956.02|22836.02|22936.2|22816.2|279
1637825400000|2021-11-25 07:30:00|22942.99|22822.99|22980.57|22860.57|22980.57|22860.57|22937.47|22817.47|288
1637825700000|2021-11-25 07:35:00|22981.79|22861.79|22983.86|22863.86|22984.88|22864.88|22958.43|22838.43|288
1637826000000|2021-11-25 07:40:00|22986.48|22866.48|22991.7|22871.7|23007.45|22887.45|22985.13|22865.13|294
1637826300000|2021-11-25 07:45:00|22991.75|22871.75|22966.29|22846.29|22991.75|22871.75|22952.22|22832.22|292
1637826600000|2021-11-25 07:50:00|22967.23|22847.23|22943.35|22823.35|22974.47|22854.47|22943.04|22823.04|281
1637826900000|2021-11-25 07:55:00|22943.55|22823.55|22959.74|22839.74|22959.74|22839.74|22936.14|22816.14|291
1637827200000|2021-11-25 08:00:00|22959.66|22839.66|22974.33|22854.33|22993.61|22873.61|22957.57|22837.57|291
1637827500000|2021-11-25 08:05:00|22974.24|22854.24|22981.96|22861.96|22984.94|22864.94|22973.68|22853.68|48
1637827800000|2021-11-25 08:10:00|23039.59|22919.59|23054.53|22934.53|23054.53|22934.53|23037.25|22917.25|55
1637828100000|2021-11-25 08:15:00|23054.79|22934.79|22998.22|22878.22|23071.65|22951.65|22998.17|22878.17|290
1637828400000|2021-11-25 08:20:00|22997.82|22877.82|22988.41|22868.41|23011.8|22891.8|22988.4|22868.4|292
1637828700000|2021-11-25 08:25:00|22988.39|22868.39|22949.85|22829.85|22988.39|22868.39|22947.19|22827.19|289
1637829000000|2021-11-25 08:30:00|22949.38|22829.38|22976.87|22856.87|22979.89|22859.89|22944.82|22824.82|288
1637829300000|2021-11-25 08:35:00|22976.63|22856.63|22964.85|22844.85|22979.46|22859.46|22954.37|22834.37|292
1637829600000|2021-11-25 08:40:00|22965.19|22845.19|22960.25|22840.25|22967.09|22847.09|22945.99|22825.99|292
1637829900000|2021-11-25 08:45:00|22960.39|22840.39|22955.18|22835.18|22968.52|22848.52|22950.56|22830.56|294
1637830200000|2021-11-25 08:50:00|22955.13|22835.13|22946.66|22826.66|22969.21|22849.21|22944.32|22824.32|287
1637830500000|2021-11-25 08:55:00|22946.64|22826.64|22914.39|22794.39|22954.82|22834.82|22914.39|22794.39|291
1637830800000|2021-11-25 09:00:00|22914.21|22794.21|22900.95|22780.95|22918.09|22798.09|22900.6|22780.6|287
1637831100000|2021-11-25 09:05:00|22900.88|22780.88|22897.36|22777.36|22909.73|22789.73|22894.14|22774.14|291
1637831400000|2021-11-25 09:10:00|22896|22776|22854.22|22734.22|22897.74|22777.74|22850.92|22730.92|281
1637831700000|2021-11-25 09:15:00|22855.96|22735.96|22839.61|22719.61|22858.24|22738.24|22826.83|22706.83|296
1637832000000|2021-11-25 09:20:00|22839.86|22719.86|22866.68|22746.68|22870.69|22750.69|22839.86|22719.86|289
1637832300000|2021-11-25 09:25:00|22866.57|22746.57|22866.29|22746.29|22869.32|22749.32|22846.42|22726.42|297
1637832600000|2021-11-25 09:30:00|22865.37|22745.37|22904.35|22784.35|22904.35|22784.35|22865.37|22745.37|288
1637832900000|2021-11-25 09:35:00|22904.48|22784.48|22913.53|22793.53|22917.13|22797.13|22898.77|22778.77|290
1637833200000|2021-11-25 09:40:00|22913.05|22793.05|22928.6|22808.6|22930.74|22810.74|22911.14|22791.14|297
1637833500000|2021-11-25 09:45:00|22928.4|22808.4|22904.01|22784.01|22934.62|22814.62|22903.1|22783.1|286
1637833800000|2021-11-25 09:50:00|22904.04|22784.04|22975.98|22855.98|22982.49|22862.49|22903.87|22783.87|296
1637834100000|2021-11-25 09:55:00|22976.43|22856.43|23020.61|22900.61|23024.89|22904.89|22976.15|22856.15|293
1637834400000|2021-11-25 10:00:00|23020.83|22900.83|23002.44|22882.44|23022.51|22902.51|22996.59|22876.59|293
1637834700000|2021-11-25 10:05:00|23002.29|22882.29|23097.54|22977.54|23106.78|22986.78|23002|22882|298
1637835000000|2021-11-25 10:10:00|23097.58|22977.58|23254.67|23134.67|23269.75|23149.75|23096.68|22976.68|298
1637835300000|2021-11-25 10:15:00|23254.37|23134.37|23206.3|23086.3|23292.73|23172.73|23202.7|23082.7|297
1637835600000|2021-11-25 10:20:00|23206.11|23086.11|23244.17|23124.17|23244.17|23124.17|23178.7|23058.7|300
1637835900000|2021-11-25 10:25:00|23245.59|23125.59|23327.56|23207.56|23327.89|23207.89|23245.59|23125.59|296
1637836200000|2021-11-25 10:30:00|23327.42|23207.42|23319.69|23199.69|23336.09|23216.09|23272.3|23152.3|295
1637836500000|2021-11-25 10:35:00|23319.71|23199.71|23369.53|23249.53|23382.28|23262.28|23319.71|23199.71|295
1637836800000|2021-11-25 10:40:00|23370.48|23250.48|23331.12|23211.12|23378.63|23258.63|23310.37|23190.37|299
1637837100000|2021-11-25 10:45:00|23333.46|23213.46|23382.99|23262.99|23429.4|23309.4|23333.46|23213.46|299
1637837400000|2021-11-25 10:50:00|23379.53|23259.53|23348.56|23228.56|23379.53|23259.53|23329.65|23209.65|298
1637837700000|2021-11-25 10:55:00|23349.21|23229.21|23326.71|23206.71|23349.21|23229.21|23319.58|23199.58|299
1637838000000|2021-11-25 11:00:00|23327.26|23207.26|23265.82|23145.82|23353.02|23233.02|23262.52|23142.52|298
1637838300000|2021-11-25 11:05:00|23264.94|23144.94|23377.11|23257.11|23377.91|23257.91|23264.43|23144.43|295
1637838600000|2021-11-25 11:10:00|23377.49|23257.49|23369.2|23249.2|23378.92|23258.92|23337.45|23217.45|295
1637838900000|2021-11-25 11:15:00|23368.96|23248.96|23401.99|23281.99|23414.59|23294.59|23360.15|23240.15|295
1637839200000|2021-11-25 11:20:00|23401.44|23281.44|23424.91|23304.91|23448.09|23328.09|23383.32|23263.32|299
1637839500000|2021-11-25 11:25:00|23426.22|23306.22|23408.65|23288.65|23426.22|23306.22|23388.09|23268.09|297
1637839800000|2021-11-25 11:30:00|23408.22|23288.22|23396.87|23276.87|23418.19|23298.19|23385.82|23265.82|298
1637840100000|2021-11-25 11:35:00|23397.69|23277.69|23381.28|23261.28|23405.44|23285.44|23378.12|23258.12|297
1637840400000|2021-11-25 11:40:00|23379.81|23259.81|23388.25|23268.25|23389.9|23269.9|23379.69|23259.69|292
1637840700000|2021-11-25 11:45:00|23388.06|23268.06|23393.31|23273.31|23415.81|23295.81|23386.37|23266.37|286
1637841000000|2021-11-25 11:50:00|23394.89|23274.89|23369.97|23249.97|23405.06|23285.06|23353.55|23233.55|297
1637841300000|2021-11-25 11:55:00|23370.87|23250.87|23431.94|23311.94|23435.47|23315.47|23370.2|23250.2|298
1637841600000|2021-11-25 12:00:00|23432.07|23312.07|23469.78|23349.78|23483.29|23363.29|23420.98|23300.98|296
1637841900000|2021-11-25 12:05:00|23469.54|23349.54|23502.21|23382.21|23503.03|23383.03|23468.99|23348.99|299
1637842200000|2021-11-25 12:10:00|23502.45|23382.45|23573.66|23453.66|23577.92|23457.92|23502.45|23382.45|299
1637842500000|2021-11-25 12:15:00|23574.4|23454.4|23560.97|23440.97|23587.58|23467.58|23558.17|23438.17|296
1637842800000|2021-11-25 12:20:00|23561.14|23441.14|23528.78|23408.78|23562.03|23442.03|23518.34|23398.34|296
1637843100000|2021-11-25 12:25:00|23528.84|23408.84|23531.39|23411.39|23547.61|23427.61|23524.5|23404.5|297
1637843400000|2021-11-25 12:30:00|23531.58|23411.58|23572.54|23452.54|23592.44|23472.44|23530.65|23410.65|296
1637843700000|2021-11-25 12:35:00|23573.26|23453.26|23579.25|23459.25|23601.64|23481.64|23572.76|23452.76|296
1637844000000|2021-11-25 12:40:00|23579.45|23459.45|23601.28|23481.28|23611.92|23491.92|23571.32|23451.32|296
1637844300000|2021-11-25 12:45:00|23600.72|23480.72|23660|23540|23660|23540|23593.84|23473.84|296
1637844600000|2021-11-25 12:50:00|23660.33|23540.33|23712.05|23592.05|23732.82|23612.82|23660.33|23540.33|295
1637844900000|2021-11-25 12:55:00|23709.75|23589.75|23754.77|23634.77|23756.92|23636.92|23703.75|23583.75|297
1637845200000|2021-11-25 13:00:00|23755.78|23635.78|23745.13|23625.13|23786.13|23666.13|23744.44|23624.44|299
1637845500000|2021-11-25 13:05:00|23745.1|23625.1|23683.06|23563.06|23745.1|23625.1|23654.17|23534.17|296
1637845800000|2021-11-25 13:10:00|23684.66|23564.66|23640.78|23520.78|23697.16|23577.16|23635.31|23515.31|295
1637846100000|2021-11-25 13:15:00|23640.76|23520.76|23703.61|23583.61|23706.61|23586.61|23638.07|23518.07|299
1637846400000|2021-11-25 13:20:00|23703.68|23583.68|23718.69|23598.69|23734.78|23614.78|23702.38|23582.38|296
1637846700000|2021-11-25 13:25:00|23717.54|23597.54|23757.06|23637.06|23772.12|23652.12|23714.3|23594.3|291
1637847000000|2021-11-25 13:30:00|23757.86|23637.86|23742.75|23622.75|23782.76|23662.76|23726|23606|299
1637847300000|2021-11-25 13:35:00|23744.07|23624.07|23754.5|23634.5|23755.71|23635.71|23735.12|23615.12|297
1637847600000|2021-11-25 13:40:00|23754.01|23634.01|23747.61|23627.61|23764.64|23644.64|23730.37|23610.37|295
1637847900000|2021-11-25 13:45:00|23747.32|23627.32|23708.11|23588.11|23747.8|23627.8|23691.25|23571.25|298
1637848200000|2021-11-25 13:50:00|23707.96|23587.96|23658.68|23538.68|23718.69|23598.69|23658.68|23538.68|297
1637848500000|2021-11-25 13:55:00|23658|23538|23698.43|23578.43|23699.58|23579.58|23648.17|23528.17|298
1637848800000|2021-11-25 14:00:00|23698.28|23578.28|23682.18|23562.18|23720.39|23600.39|23679.07|23559.07|297
1637849100000|2021-11-25 14:05:00|23681.54|23561.54|23713.64|23593.64|23714.05|23594.05|23667.53|23547.53|292
1637849400000|2021-11-25 14:10:00|23713.45|23593.45|23713.33|23593.33|23718.57|23598.57|23703.19|23583.19|295
1637849700000|2021-11-25 14:15:00|23712.79|23592.79|23714.08|23594.08|23752.21|23632.21|23706.48|23586.48|295
1637850000000|2021-11-25 14:20:00|23714.12|23594.12|23756.28|23636.28|23756.28|23636.28|23713.33|23593.33|285
1637850300000|2021-11-25 14:25:00|23756.23|23636.23|23759.16|23639.16|23762.34|23642.34|23717.59|23597.59|292
1637850600000|2021-11-25 14:30:00|23760.73|23640.73|23756.51|23636.51|23797.21|23677.21|23756.32|23636.32|294
1637850900000|2021-11-25 14:35:00|23756.53|23636.53|23747.81|23627.81|23760.08|23640.08|23746.97|23626.97|293
1637851200000|2021-11-25 14:40:00|23747.29|23627.29|23761.99|23641.99|23770.66|23650.66|23740.42|23620.42|291
1637851500000|2021-11-25 14:45:00|23762.01|23642.01|23786.89|23666.89|23786.89|23666.89|23761.26|23641.26|298
1637851800000|2021-11-25 14:50:00|23786.5|23666.5|23790.25|23670.25|23797.35|23677.35|23776.67|23656.67|295
1637852100000|2021-11-25 14:55:00|23790.55|23670.55|23813.13|23693.13|23820.77|23700.77|23789.28|23669.28|294
1637852400000|2021-11-25 15:00:00|23812.82|23692.82|23827.02|23707.02|23845.11|23725.11|23810.04|23690.04|299
1637852700000|2021-11-25 15:05:00|23827.34|23707.34|23848.06|23728.06|23883.45|23763.45|23826.64|23706.64|296
1637853000000|2021-11-25 15:10:00|23847.92|23727.92|23803.75|23683.75|23847.92|23727.92|23803.75|23683.75|290
1637853300000|2021-11-25 15:15:00|23803.74|23683.74|23799.86|23679.86|23810.35|23690.35|23796.27|23676.27|297
1637853600000|2021-11-25 15:20:00|23800.32|23680.32|23785.42|23665.42|23809.39|23689.39|23776.59|23656.59|297
1637853900000|2021-11-25 15:25:00|23786.39|23666.39|23789.92|23669.92|23805.74|23685.74|23785.87|23665.87|297
1637854200000|2021-11-25 15:30:00|23790.01|23670.01|23786.49|23666.49|23790.01|23670.01|23769.33|23649.33|294
1637854500000|2021-11-25 15:35:00|23786.23|23666.23|23802.17|23682.17|23813.4|23693.4|23782.4|23662.4|287
1637854800000|2021-11-25 15:40:00|23802.51|23682.51|23774.07|23654.07|23818.29|23698.29|23771.9|23651.9|299
1637855100000|2021-11-25 15:45:00|23773.98|23653.98|23823.04|23703.04|23825.8|23705.8|23763.61|23643.61|295
1637855400000|2021-11-25 15:50:00|23822.77|23702.77|23801.61|23681.61|23829.36|23709.36|23796.2|23676.2|296
1637855700000|2021-11-25 15:55:00|23800.84|23680.84|23850.94|23730.94|23870.96|23750.96|23799.06|23679.06|295
1637856000000|2021-11-25 16:00:00|23849.83|23729.83|23970.25|23850.25|23970.25|23850.25|23849.83|23729.83|297
1637856300000|2021-11-25 16:05:00|23968.95|23848.95|23909.09|23789.09|23982.48|23862.48|23909.09|23789.09|297
1637856600000|2021-11-25 16:10:00|23909.58|23789.58|23892.94|23772.94|23939.1|23819.1|23892.94|23772.94|296
1637856900000|2021-11-25 16:15:00|23894.32|23774.32|23935.97|23815.97|23948.27|23828.27|23893.33|23773.33|299
1637857200000|2021-11-25 16:20:00|23936.6|23816.6|23845.59|23725.59|23947.01|23827.01|23845.59|23725.59|298
1637857500000|2021-11-25 16:25:00|23847.06|23727.06|23836.87|23716.87|23851.93|23731.93|23832.12|23712.12|294
1637857800000|2021-11-25 16:30:00|23837.58|23717.58|23803.6|23683.6|23847.61|23727.61|23801.48|23681.48|298
1637858100000|2021-11-25 16:35:00|23802.07|23682.07|23816.49|23696.49|23825.52|23705.52|23787.07|23667.07|293
1637858400000|2021-11-25 16:40:00|23816.82|23696.82|23843.09|23723.09|23872.52|23752.52|23816.25|23696.25|295
1637858700000|2021-11-25 16:45:00|23843.58|23723.58|23825.91|23705.91|23849.98|23729.98|23825.47|23705.47|297
1637859000000|2021-11-25 16:50:00|23826.84|23706.84|23851.46|23731.46|23861.93|23741.93|23826.67|23706.67|295
1637859300000|2021-11-25 16:55:00|23852.54|23732.54|23847.97|23727.97|23870.08|23750.08|23843.1|23723.1|295
1637859600000|2021-11-25 17:00:00|23847.73|23727.73|23864.18|23744.18|23877.39|23757.39|23844.96|23724.96|295
1637859900000|2021-11-25 17:05:00|23864.05|23744.05|23889.51|23769.51|23900.29|23780.29|23864.05|23744.05|294
1637860200000|2021-11-25 17:10:00|23889.6|23769.6|23876.77|23756.77|23893.12|23773.12|23874.94|23754.94|290
1637860500000|2021-11-25 17:15:00|23876.87|23756.87|23894.64|23774.64|23928.67|23808.67|23876.84|23756.84|292
1637860800000|2021-11-25 17:20:00|23893.96|23773.96|23853.08|23733.08|23893.96|23773.96|23830.14|23710.14|296
1637861100000|2021-11-25 17:25:00|23854.04|23734.04|23881.98|23761.98|23882.31|23762.31|23845.07|23725.07|292
1637861400000|2021-11-25 17:30:00|23882.39|23762.39|23904.56|23784.56|23904.97|23784.97|23853.08|23733.08|295
1637861700000|2021-11-25 17:35:00|23905.36|23785.36|23909.21|23789.21|23909.73|23789.73|23894.4|23774.4|299
1637862000000|2021-11-25 17:40:00|23909.51|23789.51|23925.48|23805.48|23925.81|23805.81|23908.37|23788.37|296
1637862300000|2021-11-25 17:45:00|23924.31|23804.31|23931.94|23811.94|23949.45|23829.45|23921.4|23801.4|296
1637862600000|2021-11-25 17:50:00|23931.79|23811.79|23947.28|23827.28|23947.46|23827.46|23919.16|23799.16|287
1637862900000|2021-11-25 17:55:00|23947.77|23827.77|23913.7|23793.7|23947.77|23827.77|23913.7|23793.7|291
1637863200000|2021-11-25 18:00:00|23913.06|23793.06|23903.61|23783.61|23917.06|23797.06|23899.44|23779.44|289
1637863500000|2021-11-25 18:05:00|23903.32|23783.32|23890.5|23770.5|23903.46|23783.46|23887.59|23767.59|298
1637863800000|2021-11-25 18:10:00|23890.58|23770.58|23890.52|23770.52|23894.72|23774.72|23876.11|23756.11|292
1637864100000|2021-11-25 18:15:00|23890.51|23770.51|23895.35|23775.35|23896.23|23776.23|23884.62|23764.62|213
1637864700000|2021-11-25 18:25:00|23853.13|23733.13|23834.97|23714.97|23859.09|23739.09|23834.54|23714.54|273
1637865000000|2021-11-25 18:30:00|23835.33|23715.33|23840.26|23720.26|23840.26|23720.26|23817.77|23697.77|294
1637865300000|2021-11-25 18:35:00|23840.15|23720.15|23882.64|23762.64|23882.64|23762.64|23839.89|23719.89|295
1637865600000|2021-11-25 18:40:00|23882.54|23762.54|23905.62|23785.62|23911.79|23791.79|23879.77|23759.77|293
1637865900000|2021-11-25 18:45:00|23905.67|23785.67|23877.39|23757.39|23905.67|23785.67|23868.57|23748.57|298
1637866200000|2021-11-25 18:50:00|23876.63|23756.63|23883.79|23763.79|23883.79|23763.79|23866.62|23746.62|299
1637866500000|2021-11-25 18:55:00|23883.35|23763.35|23881.42|23761.42|23899.06|23779.06|23875.32|23755.32|292
1637866800000|2021-11-25 19:00:00|23881.83|23761.83|23870.83|23750.83|23895.01|23775.01|23869.52|23749.52|299
1637867100000|2021-11-25 19:05:00|23870.82|23750.82|23892.79|23772.79|23898.41|23778.41|23862.92|23742.92|295
1637867400000|2021-11-25 19:10:00|23892.56|23772.56|23876.85|23756.85|23897.54|23777.54|23870.64|23750.64|285
1637867700000|2021-11-25 19:15:00|23877.15|23757.15|23871.13|23751.13|23883.04|23763.04|23866.44|23746.44|293
1637868000000|2021-11-25 19:20:00|23871.54|23751.54|23778.38|23658.38|23873.09|23753.09|23776.46|23656.46|293
1637868300000|2021-11-25 19:25:00|23778.3|23658.3|23700.46|23580.46|23780.87|23660.87|23688.41|23568.41|295
1637868600000|2021-11-25 19:30:00|23700.14|23580.14|23752.11|23632.11|23752.74|23632.74|23700.14|23580.14|293
1637868900000|2021-11-25 19:35:00|23753.29|23633.29|23782.96|23662.96|23795.64|23675.64|23751.75|23631.75|295
1637869200000|2021-11-25 19:40:00|23783.74|23663.74|23726.04|23606.04|23784.43|23664.43|23726.04|23606.04|292
1637869500000|2021-11-25 19:45:00|23726.53|23606.53|23751.71|23631.71|23764.93|23644.93|23719.94|23599.94|293
1637869800000|2021-11-25 19:50:00|23751.56|23631.56|23775.96|23655.96|23778.12|23658.12|23727.16|23607.16|292
1637870100000|2021-11-25 19:55:00|23773.35|23653.35|23774.65|23654.65|23789.94|23669.94|23769.52|23649.52|289
1637870400000|2021-11-25 20:00:00|23774.97|23654.97|23814.63|23694.63|23834.61|23714.61|23774.01|23654.01|295
1637870700000|2021-11-25 20:05:00|23814.39|23694.39|23792.51|23672.51|23826.01|23706.01|23792.51|23672.51|294
1637871000000|2021-11-25 20:10:00|23791.84|23671.84|23812.62|23692.62|23815.84|23695.84|23776.44|23656.44|280
1637871300000|2021-11-25 20:15:00|23812.26|23692.26|23769.87|23649.87|23814.09|23694.09|23769.87|23649.87|293
1637871600000|2021-11-25 20:20:00|23769.69|23649.69|23758.75|23638.75|23783.57|23663.57|23755.11|23635.11|284
1637871900000|2021-11-25 20:25:00|23758.21|23638.21|23814.53|23694.53|23816.17|23696.17|23758.04|23638.04|288
1637872200000|2021-11-25 20:30:00|23814.45|23694.45|23803.38|23683.38|23833.62|23713.62|23803.34|23683.34|291
1637872500000|2021-11-25 20:35:00|23803.25|23683.25|23807.78|23687.78|23811.09|23691.09|23793.57|23673.57|286
1637872800000|2021-11-25 20:40:00|23807.89|23687.89|23822.02|23702.02|23825.4|23705.4|23787.09|23667.09|296
1637873100000|2021-11-25 20:45:00|23822.35|23702.35|23804.14|23684.14|23827.37|23707.37|23804.14|23684.14|293
1637873400000|2021-11-25 20:50:00|23803.95|23683.95|23755.85|23635.85|23804.48|23684.48|23753.75|23633.75|289
1637873700000|2021-11-25 20:55:00|23755.1|23635.1|23736.63|23616.63|23756.37|23636.37|23726.45|23606.45|293
1637874000000|2021-11-25 21:00:00|23737.22|23617.22|23739.61|23619.61|23767.17|23647.17|23723.07|23603.07|295
1637874300000|2021-11-25 21:05:00|23738.97|23618.97|23745.77|23625.77|23745.77|23625.77|23724.12|23604.12|284
1637874600000|2021-11-25 21:10:00|23745.1|23625.1|23783.04|23663.04|23783.04|23663.04|23744.33|23624.33|295
1637874900000|2021-11-25 21:15:00|23783.75|23663.75|23786.51|23666.51|23792.72|23672.72|23761.54|23641.54|291
1637875200000|2021-11-25 21:20:00|23786.38|23666.38|23785.39|23665.39|23788.18|23668.18|23774.25|23654.25|290
1637875500000|2021-11-25 21:25:00|23785.05|23665.05|23756.53|23636.53|23785.95|23665.95|23754.63|23634.63|293
1637875800000|2021-11-25 21:30:00|23756.55|23636.55|23688.62|23568.62|23756.55|23636.55|23673.05|23553.05|295
1637876100000|2021-11-25 21:35:00|23688.65|23568.65|23724.55|23604.55|23742.46|23622.46|23688.65|23568.65|292
1637876400000|2021-11-25 21:40:00|23723.94|23603.94|23670.3|23550.3|23723.94|23603.94|23667.17|23547.17|295
1637876700000|2021-11-25 21:45:00|23670.18|23550.18|23649.22|23529.22|23681.03|23561.03|23649.22|23529.22|296
1637877000000|2021-11-25 21:50:00|23647.82|23527.82|23680.06|23560.06|23690.47|23570.47|23634.96|23514.96|291
1637877300000|2021-11-25 21:55:00|23679.89|23559.89|23657.45|23537.45|23684.06|23564.06|23642.09|23522.09|289
1637877600000|2021-11-25 22:00:00|23657.69|23537.69|23672.31|23552.31|23676.42|23556.42|23656.02|23536.02|294
1637877900000|2021-11-25 22:05:00|23672.59|23552.59|23620.49|23500.49|23673.33|23553.33|23620.49|23500.49|294
1637878200000|2021-11-25 22:10:00|23620.44|23500.44|23586.7|23466.7|23621.28|23501.28|23585.03|23465.03|293
1637878500000|2021-11-25 22:15:00|23587.03|23467.03|23595.03|23475.03|23595.03|23475.03|23560.75|23440.75|280
1637878800000|2021-11-25 22:20:00|23595.17|23475.17|23664.24|23544.24|23668.45|23548.45|23594.79|23474.79|294
1637879100000|2021-11-25 22:25:00|23665.34|23545.34|23657.04|23537.04|23678.28|23558.28|23654.17|23534.17|288
1637879400000|2021-11-25 22:30:00|23657.06|23537.06|23686.59|23566.59|23687.42|23567.42|23655.59|23535.59|287
1637879700000|2021-11-25 22:35:00|23686.63|23566.63|23720.74|23600.74|23722.31|23602.31|23686.43|23566.43|292
1637880000000|2021-11-25 22:40:00|23720.21|23600.21|23736.5|23616.5|23740.81|23620.81|23720.13|23600.13|287
1637880300000|2021-11-25 22:45:00|23736.58|23616.58|23740.29|23620.29|23740.75|23620.75|23719.85|23599.85|289
1637880600000|2021-11-25 22:50:00|23740.19|23620.19|23764.56|23644.56|23766.33|23646.33|23739.05|23619.05|289
1637880900000|2021-11-25 22:55:00|23764.63|23644.63|23771.63|23651.63|23771.83|23651.83|23758.89|23638.89|291
1637881200000|2021-11-25 23:00:00|23771.72|23651.72|23811.36|23691.36|23811.37|23691.37|23770.95|23650.95|297
1637881500000|2021-11-25 23:05:00|23810.88|23690.88|23871.71|23751.71|23875.74|23755.74|23809.41|23689.41|297
1637881800000|2021-11-25 23:10:00|23871.56|23751.56|23836.14|23716.14|23887.61|23767.61|23834.08|23714.08|297
1637882100000|2021-11-25 23:15:00|23836.34|23716.34|23832.62|23712.62|23839.78|23719.78|23806.49|23686.49|295
1637882400000|2021-11-25 23:20:00|23832.52|23712.52|23849.98|23729.98|23850.33|23730.33|23820.67|23700.67|292
1637882700000|2021-11-25 23:25:00|23850.55|23730.55|23857.16|23737.16|23870.57|23750.57|23849.42|23729.42|281
1637883000000|2021-11-25 23:30:00|23857.15|23737.15|23790.65|23670.65|23858.24|23738.24|23788.98|23668.98|284
1637883300000|2021-11-25 23:35:00|23789.86|23669.86|23776.98|23656.98|23791.36|23671.36|23755.2|23635.2|287
1637883600000|2021-11-25 23:40:00|23776.32|23656.32|23732.83|23612.83|23779.41|23659.41|23725.86|23605.86|293
1637883900000|2021-11-25 23:45:00|23732.71|23612.71|23731.57|23611.57|23733.25|23613.25|23716.06|23596.06|283
1637884200000|2021-11-25 23:50:00|23731.83|23611.83|23729.41|23609.41|23733.66|23613.66|23697.31|23577.31|290
1637884500000|2021-11-25 23:55:00|23730.18|23610.18|23723.08|23603.08|23733.97|23613.97|23715.31|23595.31|285
1637884800000|2021-11-26 00:00:00|23725.92|23605.92|23786.81|23666.81|23792.34|23672.34|23725.92|23605.92|295
1637885100000|2021-11-26 00:05:00|23785.82|23665.82|23813.66|23693.66|23813.69|23693.69|23750.87|23630.87|296
1637885400000|2021-11-26 00:10:00|23814.11|23694.11|23815.35|23695.35|23815.78|23695.78|23780|23660|293
1637885700000|2021-11-26 00:15:00|23813.91|23693.91|23734.77|23614.77|23832.41|23712.41|23734.77|23614.77|298
1637886000000|2021-11-26 00:20:00|23734.92|23614.92|23683.14|23563.14|23736.83|23616.83|23667.63|23547.63|295
1637886300000|2021-11-26 00:25:00|23684.09|23564.09|23678.52|23558.52|23684.53|23564.53|23645.4|23525.4|291
1637886600000|2021-11-26 00:30:00|23678.64|23558.64|23691.73|23571.73|23709|23589|23677.23|23557.23|293
1637886900000|2021-11-26 00:35:00|23691.78|23571.78|23745.23|23625.23|23759.05|23639.05|23691.67|23571.67|297
1637887200000|2021-11-26 00:40:00|23745.85|23625.85|23717.13|23597.13|23755.81|23635.81|23717.13|23597.13|292
1637887500000|2021-11-26 00:45:00|23716.13|23596.13|23679.11|23559.11|23716.13|23596.13|23672.68|23552.68|290
1637887800000|2021-11-26 00:50:00|23678.9|23558.9|23653.28|23533.28|23701.97|23581.97|23650.89|23530.89|288
1637888100000|2021-11-26 00:55:00|23653.21|23533.21|23636.55|23516.55|23653.21|23533.21|23612.47|23492.47|295
1637888400000|2021-11-26 01:00:00|23636.85|23516.85|23665.47|23545.47|23665.73|23545.73|23607.73|23487.73|293
1637888700000|2021-11-26 01:05:00|23665.26|23545.26|23727.23|23607.23|23727.23|23607.23|23665.26|23545.26|296
1637889000000|2021-11-26 01:10:00|23727.48|23607.48|23692.43|23572.43|23728.91|23608.91|23690.75|23570.75|290
1637889300000|2021-11-26 01:15:00|23692.22|23572.22|23733.98|23613.98|23736.98|23616.98|23689.87|23569.87|292
1637889600000|2021-11-26 01:20:00|23734.2|23614.2|23760.54|23640.54|23760.54|23640.54|23725.36|23605.36|293
1637889900000|2021-11-26 01:25:00|23759.63|23639.63|23806.29|23686.29|23814.03|23694.03|23759.4|23639.4|297
1637890200000|2021-11-26 01:30:00|23806.16|23686.16|23765.03|23645.03|23814.88|23694.88|23764.83|23644.83|292
1637890500000|2021-11-26 01:35:00|23765.76|23645.76|23764.52|23644.52|23786.8|23666.8|23764.22|23644.22|290
1637890800000|2021-11-26 01:40:00|23764.49|23644.49|23715.12|23595.12|23764.49|23644.49|23714.64|23594.64|294
1637891100000|2021-11-26 01:45:00|23715.18|23595.18|23728.48|23608.48|23750.68|23630.68|23714.55|23594.55|296
1637891400000|2021-11-26 01:50:00|23728.73|23608.73|23709.7|23589.7|23729.31|23609.31|23690.77|23570.77|295
1637891700000|2021-11-26 01:55:00|23709.56|23589.56|23692.53|23572.53|23710.02|23590.02|23692.34|23572.34|289
1637892000000|2021-11-26 02:00:00|23692.63|23572.63|23602.02|23482.02|23696.95|23576.95|23602.02|23482.02|292
1637892300000|2021-11-26 02:05:00|23599.68|23479.68|23654.49|23534.49|23656.23|23536.23|23580.86|23460.86|298
1637892600000|2021-11-26 02:10:00|23654.52|23534.52|23692.81|23572.81|23692.81|23572.81|23629.84|23509.84|298
1637892900000|2021-11-26 02:15:00|23693.56|23573.56|23651.51|23531.51|23700.55|23580.55|23642.04|23522.04|292
1637893200000|2021-11-26 02:20:00|23651.25|23531.25|23653.6|23533.6|23668.68|23548.68|23634.71|23514.71|297
1637893500000|2021-11-26 02:25:00|23653.36|23533.36|23615.79|23495.79|23656.03|23536.03|23594.31|23474.31|295
1637893800000|2021-11-26 02:30:00|23616.68|23496.68|23683.82|23563.82|23683.82|23563.82|23612.54|23492.54|292
1637894100000|2021-11-26 02:35:00|23684.68|23564.68|23686.91|23566.91|23692.55|23572.55|23674.29|23554.29|291
1637894400000|2021-11-26 02:40:00|23686.18|23566.18|23710.8|23590.8|23715.84|23595.84|23678.87|23558.87|290
1637894700000|2021-11-26 02:45:00|23711.62|23591.62|23668.36|23548.36|23734.57|23614.57|23659.5|23539.5|299
1637895000000|2021-11-26 02:50:00|23668.55|23548.55|23602.19|23482.19|23688|23568|23599.97|23479.97|293
1637895300000|2021-11-26 02:55:00|23603.37|23483.37|23556.26|23436.26|23604.24|23484.24|23541.44|23421.44|299
1637895600000|2021-11-26 03:00:00|23556.21|23436.21|23468.17|23348.17|23557.76|23437.76|23468.01|23348.01|298
1637895900000|2021-11-26 03:05:00|23468.01|23348.01|23452.69|23332.69|23497.57|23377.57|23452.34|23332.34|298
1637896200000|2021-11-26 03:10:00|23452.65|23332.65|23479.79|23359.79|23483.19|23363.19|23448.4|23328.4|296
1637896500000|2021-11-26 03:15:00|23479.95|23359.95|23497.88|23377.88|23497.88|23377.88|23450.57|23330.57|291
1637896800000|2021-11-26 03:20:00|23498.1|23378.1|23456.05|23336.05|23503.52|23383.52|23443.55|23323.55|296
1637897100000|2021-11-26 03:25:00|23457.11|23337.11|23433.78|23313.78|23501.4|23381.4|23425.44|23305.44|297
1637897400000|2021-11-26 03:30:00|23432.98|23312.98|23445.6|23325.6|23472.3|23352.3|23432.98|23312.98|290
1637897700000|2021-11-26 03:35:00|23444.39|23324.39|23435.02|23315.02|23466.12|23346.12|23427.25|23307.25|296
1637898000000|2021-11-26 03:40:00|23434.76|23314.76|23409.9|23289.9|23440.07|23320.07|23407.26|23287.26|295
1637898300000|2021-11-26 03:45:00|23410.24|23290.24|23328.42|23208.42|23411.08|23291.08|23315.29|23195.29|299
1637898600000|2021-11-26 03:50:00|23329.15|23209.15|23306.36|23186.36|23337.45|23217.45|23303.74|23183.74|294
1637898900000|2021-11-26 03:55:00|23305.25|23185.25|23283.44|23163.44|23306.93|23186.93|23270.63|23150.63|299
1637899200000|2021-11-26 04:00:00|23284.22|23164.22|23315.91|23195.91|23327.38|23207.38|23273.59|23153.59|295
1637899500000|2021-11-26 04:05:00|23315.47|23195.47|23283.46|23163.46|23315.53|23195.53|23282.95|23162.95|293
1637899800000|2021-11-26 04:10:00|23283.23|23163.23|23314.37|23194.37|23314.37|23194.37|23239.31|23119.31|295
1637900100000|2021-11-26 04:15:00|23314.42|23194.42|23352.07|23232.07|23354.04|23234.04|23303.09|23183.09|291
1637900400000|2021-11-26 04:20:00|23352.68|23232.68|23306.51|23186.51|23369.86|23249.86|23306.51|23186.51|292
1637900700000|2021-11-26 04:25:00|23306.33|23186.33|23293.06|23173.06|23308.3|23188.3|23290.03|23170.03|286
1637901000000|2021-11-26 04:30:00|23292.78|23172.78|23244.8|23124.8|23310.35|23190.35|23243.45|23123.45|293
1637901300000|2021-11-26 04:35:00|23244.27|23124.27|23118.07|22998.07|23244.27|23124.27|23118.07|22998.07|298
1637901600000|2021-11-26 04:40:00|23118.65|22998.65|23168.31|23048.31|23187.13|23067.13|23118.57|22998.57|294
1637901900000|2021-11-26 04:45:00|23168.3|23048.3|23184.17|23064.17|23188.44|23068.44|23148.4|23028.4|291
1637902200000|2021-11-26 04:50:00|23184.19|23064.19|23185.99|23065.99|23215.15|23095.15|23182.49|23062.49|291
1637902500000|2021-11-26 04:55:00|23186.12|23066.12|23198.94|23078.94|23216|23096|23184.32|23064.32|296
1637902800000|2021-11-26 05:00:00|23199.36|23079.36|23178.72|23058.72|23210.49|23090.49|23159.81|23039.81|293
1637903100000|2021-11-26 05:05:00|23178.64|23058.64|23223.53|23103.53|23232.37|23112.37|23171.84|23051.84|294
1637903400000|2021-11-26 05:10:00|23223.7|23103.7|23134.1|23014.1|23224.38|23104.38|23124.73|23004.73|291
1637903700000|2021-11-26 05:15:00|23134.24|23014.24|23069.28|22949.28|23134.24|23014.24|23050.17|22930.17|296
1637904000000|2021-11-26 05:20:00|23069.39|22949.39|23152.68|23032.68|23154.16|23034.16|23065.06|22945.06|296
1637904300000|2021-11-26 05:25:00|23152.92|23032.92|23162.65|23042.65|23189.51|23069.51|23150.46|23030.46|288
1637904600000|2021-11-26 05:30:00|23162.67|23042.67|23185.05|23065.05|23190.44|23070.44|23138.78|23018.78|294
1637904900000|2021-11-26 05:35:00|23185.48|23065.48|23202.52|23082.52|23218.37|23098.37|23185.48|23065.48|291
1637905200000|2021-11-26 05:40:00|23202.3|23082.3|23190.66|23070.66|23202.72|23082.72|23177.05|23057.05|284
1637905500000|2021-11-26 05:45:00|23191.59|23071.59|23151.98|23031.98|23214.47|23094.47|23151.06|23031.06|286
1637905800000|2021-11-26 05:50:00|23152.13|23032.13|23228.3|23108.3|23230.97|23110.97|23144.08|23024.08|289
1637906100000|2021-11-26 05:55:00|23228.08|23108.08|23257.34|23137.34|23262.86|23142.86|23228.08|23108.08|297
1637906400000|2021-11-26 06:00:00|23257.07|23137.07|23262.09|23142.09|23284.49|23164.49|23246.47|23126.47|298
1637906700000|2021-11-26 06:05:00|23261.88|23141.88|23228.2|23108.2|23262|23142|23224.64|23104.64|289
1637907000000|2021-11-26 06:10:00|23227.68|23107.68|23284.49|23164.49|23284.49|23164.49|23216.94|23096.94|292
1637907300000|2021-11-26 06:15:00|23284.33|23164.33|23192.8|23072.8|23284.33|23164.33|23192.8|23072.8|293
1637907600000|2021-11-26 06:20:00|23193.86|23073.86|23176.65|23056.65|23193.86|23073.86|23160.78|23040.78|294
1637907900000|2021-11-26 06:25:00|23176.24|23056.24|23204.86|23084.86|23214.78|23094.78|23168.85|23048.85|294
1637908200000|2021-11-26 06:30:00|23205.82|23085.82|23181.12|23061.12|23210.43|23090.43|23173.56|23053.56|297
1637908500000|2021-11-26 06:35:00|23181.52|23061.52|23148.2|23028.2|23181.52|23061.52|23141.49|23021.49|289
1637908800000|2021-11-26 06:40:00|23149.09|23029.09|23138.44|23018.44|23149.38|23029.38|23132.42|23012.42|287
1637909100000|2021-11-26 06:45:00|23138.43|23018.43|23173.04|23053.04|23177.84|23057.84|23138.25|23018.25|292
1637909400000|2021-11-26 06:50:00|23173.98|23053.98|23154.98|23034.98|23212.55|23092.55|23154.98|23034.98|292
1637909700000|2021-11-26 06:55:00|23154.92|23034.92|23184.41|23064.41|23186.66|23066.66|23139.23|23019.23|298
1637910000000|2021-11-26 07:00:00|23184.44|23064.44|23185.93|23065.93|23199.57|23079.57|23151.89|23031.89|295
1637910300000|2021-11-26 07:05:00|23186.43|23066.43|23157.37|23037.37|23186.93|23066.93|23126.55|23006.55|286
1637910600000|2021-11-26 07:10:00|23157.97|23037.97|23140.71|23020.71|23163.13|23043.13|23131.91|23011.91|289
1637910900000|2021-11-26 07:15:00|23140.75|23020.75|23106.8|22986.8|23143.11|23023.11|23106.8|22986.8|289
1637911200000|2021-11-26 07:20:00|23106.9|22986.9|23099.23|22979.23|23110.52|22990.52|23082.51|22962.51|294
1637911500000|2021-11-26 07:25:00|23098.94|22978.94|23062.78|22942.78|23098.94|22978.94|23054.88|22934.88|297
1637911800000|2021-11-26 07:30:00|23062.69|22942.69|22982.84|22862.84|23062.69|22942.69|22982.06|22862.06|295
1637912100000|2021-11-26 07:35:00|22980.43|22860.43|22869.92|22749.92|22989.99|22869.99|22869.92|22749.92|300
1637912400000|2021-11-26 07:40:00|22869.4|22749.4|22739.82|22619.82|22869.4|22749.4|22739.49|22619.49|298
1637912700000|2021-11-26 07:45:00|22742.71|22622.71|22763.53|22643.53|22830.78|22710.78|22740.66|22620.66|179
1637913000000|2021-11-26 07:50:00|22653.63|22533.63|22656.57|22536.57|22675.24|22555.24|22639.82|22519.82|111
1637913300000|2021-11-26 07:55:00|22656|22536|22792.22|22672.22|22792.22|22672.22|22642.12|22522.12|300
1637913600000|2021-11-26 08:00:00|22792.2|22672.2|22692.35|22572.35|22800.4|22680.4|22664.2|22544.2|289
1637914200000|2021-11-26 08:10:00|22600.99|22480.99|22583.83|22463.83|22622|22502|22568.65|22448.65|196
1637914500000|2021-11-26 08:15:00|22583.77|22463.77|22262.14|22142.14|22583.77|22463.77|22254.32|22134.32|299
1637914800000|2021-11-26 08:20:00|22256.36|22136.36|21995.68|21875.68|22256.44|22136.44|21797.21|21677.21|300
1637915100000|2021-11-26 08:25:00|21992.9|21872.9|21772.31|21652.31|21992.9|21872.9|21542|21422|300
1637915400000|2021-11-26 08:30:00|21774.52|21654.52|21750.64|21630.64|21955.53|21835.53|21709.72|21589.72|299
1637915700000|2021-11-26 08:35:00|21753.56|21633.56|21748.09|21628.09|21785.63|21665.63|21485.75|21365.75|299
1637916000000|2021-11-26 08:40:00|21745.37|21625.37|21804.5|21684.5|21840.36|21720.36|21642.15|21522.15|300
1637916300000|2021-11-26 08:45:00|21804.02|21684.02|21460.91|21340.91|21804.02|21684.02|21460.91|21340.91|300
1637916600000|2021-11-26 08:50:00|21460.92|21340.92|21308.91|21188.91|21509.39|21389.39|21308.91|21188.91|300
1637916900000|2021-11-26 08:55:00|21306.6|21186.6|21696.02|21576.02|21696.02|21576.02|21267.76|21147.76|300
1637917200000|2021-11-26 09:00:00|21695.67|21575.67|21627.32|21507.32|21759.54|21639.54|21605.22|21485.22|300
1637917500000|2021-11-26 09:05:00|21630.09|21510.09|21688.11|21568.11|21750.13|21630.13|21549.85|21429.85|300
1637917800000|2021-11-26 09:10:00|21687.39|21567.39|21778.79|21658.79|21783.2|21663.2|21680.1|21560.1|299
1637918100000|2021-11-26 09:15:00|21777.78|21657.78|21821.99|21701.99|21855.15|21735.15|21755.19|21635.19|300
1637918400000|2021-11-26 09:20:00|21823.07|21703.07|21705.58|21585.58|21823.8|21703.8|21705.58|21585.58|299
1637918700000|2021-11-26 09:25:00|21705.59|21585.59|21650.4|21530.4|21724.94|21604.94|21636.45|21516.45|299
1637919000000|2021-11-26 09:30:00|21650.02|21530.02|21575.11|21455.11|21675.2|21555.2|21512.33|21392.33|297
1637919300000|2021-11-26 09:35:00|21575.49|21455.49|21639.84|21519.84|21645.03|21525.03|21512.63|21392.63|298
1637919600000|2021-11-26 09:40:00|21643.16|21523.16|21752.45|21632.45|21752.56|21632.56|21643.16|21523.16|300
1637919900000|2021-11-26 09:45:00|21752.56|21632.56|21696.04|21576.04|21786.08|21666.08|21690.85|21570.85|296
1637920200000|2021-11-26 09:50:00|21696.84|21576.84|21609.45|21489.45|21697.62|21577.62|21602.22|21482.22|300
1637920500000|2021-11-26 09:55:00|21609.77|21489.77|21623.05|21503.05|21682.19|21562.19|21563.22|21443.22|296
1637920800000|2021-11-26 10:00:00|21624.57|21504.57|21540.74|21420.74|21626.41|21506.41|21529.57|21409.57|298
1637921100000|2021-11-26 10:05:00|21541.39|21421.39|21549.87|21429.87|21559.63|21439.63|21494.25|21374.25|300
1637921400000|2021-11-26 10:10:00|21550.97|21430.97|21551.96|21431.96|21615.21|21495.21|21540.23|21420.23|297
1637921700000|2021-11-26 10:15:00|21551.82|21431.82|21588.19|21468.19|21588.19|21468.19|21540.94|21420.94|299
1637922000000|2021-11-26 10:20:00|21589.05|21469.05|21576.36|21456.36|21608.35|21488.35|21575.82|21455.82|299
1637922300000|2021-11-26 10:25:00|21574.63|21454.63|21518.75|21398.75|21574.63|21454.63|21515.59|21395.59|297
1637922600000|2021-11-26 10:30:00|21517.99|21397.99|21480.37|21360.37|21554.57|21434.57|21480.31|21360.31|296
1637922900000|2021-11-26 10:35:00|21481.18|21361.18|21567.1|21447.1|21568.15|21448.15|21478.27|21358.27|299
1637923200000|2021-11-26 10:40:00|21566.9|21446.9|21579.25|21459.25|21604.84|21484.84|21566.9|21446.9|295
1637923500000|2021-11-26 10:45:00|21578.36|21458.36|21544.39|21424.39|21578.36|21458.36|21540.61|21420.61|298
1637923800000|2021-11-26 10:50:00|21544.41|21424.41|21495.44|21375.44|21570|21450|21491.26|21371.26|300
1637924100000|2021-11-26 10:55:00|21495.62|21375.62|21461.72|21341.72|21498.39|21378.39|21459.38|21339.38|297
1637924400000|2021-11-26 11:00:00|21461.41|21341.41|21455.73|21335.73|21507.83|21387.83|21438.49|21318.49|299
1637924700000|2021-11-26 11:05:00|21455.48|21335.48|21335.7|21215.7|21472.48|21352.48|21335.45|21215.45|299
1637925000000|2021-11-26 11:10:00|21335.41|21215.41|21364.36|21244.36|21364.36|21244.36|21252.29|21132.29|299
1637925300000|2021-11-26 11:15:00|21365.83|21245.83|21480.09|21360.09|21483.38|21363.38|21352.51|21232.51|297
1637925600000|2021-11-26 11:20:00|21480.3|21360.3|21538.96|21418.96|21565.23|21445.23|21478.11|21358.11|299
1637925900000|2021-11-26 11:25:00|21538.83|21418.83|21602.26|21482.26|21603.9|21483.9|21510.69|21390.69|298
1637926200000|2021-11-26 11:30:00|21602.47|21482.47|21551.9|21431.9|21653.58|21533.58|21533.59|21413.59|299
1637926500000|2021-11-26 11:35:00|21552.31|21432.31|21444.28|21324.28|21554.31|21434.31|21414.75|21294.75|299
1637926800000|2021-11-26 11:40:00|21444.58|21324.58|21368.45|21248.45|21459.01|21339.01|21353.94|21233.94|299
1637927100000|2021-11-26 11:45:00|21368.08|21248.08|21396.55|21276.55|21397.79|21277.79|21315.56|21195.56|299
1637927400000|2021-11-26 11:50:00|21393.02|21273.02|21290.35|21170.35|21400.74|21280.74|21288.53|21168.53|300
1637927700000|2021-11-26 11:55:00|21289.33|21169.33|21166.98|21046.98|21301.8|21181.8|21165.19|21045.19|300
1637928000000|2021-11-26 12:00:00|21166.71|21046.71|21109.53|20989.53|21231.79|21111.79|21108.49|20988.49|297
1637928300000|2021-11-26 12:05:00|21105.97|20985.97|21087.92|20967.92|21123.97|21003.97|21043.42|20923.42|300
1637928600000|2021-11-26 12:10:00|21090|20970|21036.08|20916.08|21110.96|20990.96|20970.52|20850.52|300
1637928900000|2021-11-26 12:15:00|21041.54|20921.54|21330.61|21210.61|21336|21216|21041.54|20921.54|300
1637929200000|2021-11-26 12:20:00|21330.4|21210.4|21408.31|21288.31|21417.46|21297.46|21313.83|21193.83|298
1637929500000|2021-11-26 12:25:00|21408.42|21288.42|21394.54|21274.54|21427.36|21307.36|21377.73|21257.73|300
1637929800000|2021-11-26 12:30:00|21395.4|21275.4|21492.17|21372.17|21499.49|21379.49|21380.5|21260.5|298
1637930100000|2021-11-26 12:35:00|21493.15|21373.15|21466.42|21346.42|21502.65|21382.65|21445.17|21325.17|298
1637930400000|2021-11-26 12:40:00|21467.17|21347.17|21389.25|21269.25|21471.42|21351.42|21375.19|21255.19|295
1637930700000|2021-11-26 12:45:00|21391.23|21271.23|21379.48|21259.48|21432.41|21312.41|21350.58|21230.58|299
1637931000000|2021-11-26 12:50:00|21379.04|21259.04|21503.95|21383.95|21503.95|21383.95|21367.33|21247.33|296
1637931300000|2021-11-26 12:55:00|21504.93|21384.93|21569.93|21449.93|21570.12|21450.12|21503.83|21383.83|298
1637931600000|2021-11-26 13:00:00|21569.97|21449.97|21530.46|21410.46|21640.7|21520.7|21498.91|21378.91|299
1637931900000|2021-11-26 13:05:00|21530.26|21410.26|21495.67|21375.67|21539.83|21419.83|21447.99|21327.99|298
1637932200000|2021-11-26 13:10:00|21495.61|21375.61|21456.97|21336.97|21504.66|21384.66|21441.88|21321.88|297
1637932500000|2021-11-26 13:15:00|21453.73|21333.73|21500.71|21380.71|21500.71|21380.71|21419.72|21299.72|298
1637932800000|2021-11-26 13:20:00|21501.39|21381.39|21569.75|21449.75|21578.5|21458.5|21501.39|21381.39|298
1637933100000|2021-11-26 13:25:00|21570.72|21450.72|21558.43|21438.43|21581.47|21461.47|21535.46|21415.46|297
1637933400000|2021-11-26 13:30:00|21556.91|21436.91|21615.31|21495.31|21617.63|21497.63|21539.15|21419.15|296
1637933700000|2021-11-26 13:35:00|21615.93|21495.93|21594.54|21474.54|21623.43|21503.43|21543.72|21423.72|298
1637934000000|2021-11-26 13:40:00|21593.95|21473.95|21661.06|21541.06|21668.77|21548.77|21590.29|21470.29|298
1637934300000|2021-11-26 13:45:00|21660.55|21540.55|21704.83|21584.83|21715.81|21595.81|21651.76|21531.76|294
1637934600000|2021-11-26 13:50:00|21704.6|21584.6|21724.12|21604.12|21724.12|21604.12|21678.58|21558.58|296
1637934900000|2021-11-26 13:55:00|21724.11|21604.11|21793.68|21673.68|21808.01|21688.01|21719.66|21599.66|299
1637935200000|2021-11-26 14:00:00|21793.21|21673.21|21713.93|21593.93|21793.21|21673.21|21701.3|21581.3|299
1637935500000|2021-11-26 14:05:00|21714.02|21594.02|21753.39|21633.39|21753.39|21633.39|21668.44|21548.44|298
1637935800000|2021-11-26 14:10:00|21755.2|21635.2|21757.37|21637.37|21792.72|21672.72|21754.66|21634.66|298
1637936100000|2021-11-26 14:15:00|21757.92|21637.92|21821.1|21701.1|21821.1|21701.1|21725.31|21605.31|298
1637936400000|2021-11-26 14:20:00|21820.82|21700.82|21864.63|21744.63|21878.55|21758.55|21814.86|21694.86|299
1637936700000|2021-11-26 14:25:00|21864.68|21744.68|21857.23|21737.23|21866.06|21746.06|21821.91|21701.91|297
1637937000000|2021-11-26 14:30:00|21856.44|21736.44|21901.34|21781.34|21902.85|21782.85|21830.39|21710.39|299
1637937300000|2021-11-26 14:35:00|21900.71|21780.71|21956.38|21836.38|21959.06|21839.06|21900.71|21780.71|300
1637937600000|2021-11-26 14:40:00|21955.59|21835.59|21868.56|21748.56|21960.05|21840.05|21856.41|21736.41|298
1637937900000|2021-11-26 14:45:00|21867.78|21747.78|21773.96|21653.96|21867.78|21747.78|21742.48|21622.48|299
1637938200000|2021-11-26 14:50:00|21774.02|21654.02|21797.02|21677.02|21799.69|21679.69|21766.4|21646.4|297
1637938500000|2021-11-26 14:55:00|21797.91|21677.91|21836.53|21716.53|21849.5|21729.5|21793.89|21673.89|298
1637938800000|2021-11-26 15:00:00|21835.79|21715.79|21755.55|21635.55|21835.79|21715.79|21751.54|21631.54|294
1637939100000|2021-11-26 15:05:00|21754.46|21634.46|21755.55|21635.55|21776.59|21656.59|21737.09|21617.09|298
1637939400000|2021-11-26 15:10:00|21755.74|21635.74|21705.14|21585.14|21757.55|21637.55|21691.08|21571.08|295
1637939700000|2021-11-26 15:15:00|21705.8|21585.8|21638.2|21518.2|21705.8|21585.8|21601.5|21481.5|299
1637940000000|2021-11-26 15:20:00|21637.7|21517.7|21674.37|21554.37|21690.27|21570.27|21622.66|21502.66|297
1637940300000|2021-11-26 15:25:00|21673.78|21553.78|21666.58|21546.58|21700.46|21580.46|21649.99|21529.99|296
1637940600000|2021-11-26 15:30:00|21666.57|21546.57|21652.66|21532.66|21676.32|21556.32|21603.48|21483.48|294
1637940900000|2021-11-26 15:35:00|21652.15|21532.15|21670.88|21550.88|21688.56|21568.56|21650.33|21530.33|298
1637941200000|2021-11-26 15:40:00|21670.21|21550.21|21660.51|21540.51|21670.77|21550.77|21641.61|21521.61|291
1637941500000|2021-11-26 15:45:00|21660.8|21540.8|21638.42|21518.42|21694.49|21574.49|21633.74|21513.74|295
1637941800000|2021-11-26 15:50:00|21639.82|21519.82|21678.51|21558.51|21697.03|21577.03|21639.82|21519.82|294
1637942100000|2021-11-26 15:55:00|21678.44|21558.44|21657.84|21537.84|21703.57|21583.57|21654.6|21534.6|294
1637942400000|2021-11-26 16:00:00|21657.4|21537.4|21594.19|21474.19|21668.67|21548.67|21563.97|21443.97|296
1637942700000|2021-11-26 16:05:00|21593.82|21473.82|21657.94|21537.94|21664.2|21544.2|21590.03|21470.03|296
1637943000000|2021-11-26 16:10:00|21657.51|21537.51|21598.24|21478.24|21673.3|21553.3|21596.54|21476.54|295
1637943300000|2021-11-26 16:15:00|21597.55|21477.55|21514.26|21394.26|21604.57|21484.57|21513.71|21393.71|296
1637943600000|2021-11-26 16:20:00|21512.98|21392.98|21483.38|21363.38|21521.62|21401.62|21471.61|21351.61|298
1637943900000|2021-11-26 16:25:00|21483.31|21363.31|21596.95|21476.95|21596.95|21476.95|21483.31|21363.31|300
1637944200000|2021-11-26 16:30:00|21598.94|21478.94|21682.33|21562.33|21688.71|21568.71|21598.44|21478.44|298
1637944500000|2021-11-26 16:35:00|21682.52|21562.52|21749.71|21629.71|21754.6|21634.6|21682.52|21562.52|297
1637944800000|2021-11-26 16:40:00|21750.43|21630.43|21730.9|21610.9|21751.57|21631.57|21701.91|21581.91|295
1637945100000|2021-11-26 16:45:00|21732.68|21612.68|21819.39|21699.39|21830.28|21710.28|21732.68|21612.68|300
1637945400000|2021-11-26 16:50:00|21819.76|21699.76|21755.21|21635.21|21822.98|21702.98|21755.21|21635.21|298
1637945700000|2021-11-26 16:55:00|21754.73|21634.73|21716.37|21596.37|21770.63|21650.63|21716.37|21596.37|295
1637946000000|2021-11-26 17:00:00|21715.76|21595.76|21697.87|21577.87|21743.23|21623.23|21685.7|21565.7|297
1637946300000|2021-11-26 17:05:00|21698.37|21578.37|21764.54|21644.54|21764.54|21644.54|21691.69|21571.69|292
1637946600000|2021-11-26 17:10:00|21768.74|21648.74|21796.04|21676.04|21803.79|21683.79|21764.12|21644.12|295
1637946900000|2021-11-26 17:15:00|21796.83|21676.83|21804.48|21684.48|21832.64|21712.64|21796.48|21676.48|296
1637947200000|2021-11-26 17:20:00|21803.95|21683.95|21739.96|21619.96|21804.17|21684.17|21726.75|21606.75|292
1637947500000|2021-11-26 17:25:00|21739.34|21619.34|21757.09|21637.09|21758.35|21638.35|21707.73|21587.73|296
1637947800000|2021-11-26 17:30:00|21755.95|21635.95|21783.78|21663.78|21783.78|21663.78|21751.66|21631.66|295
1637948100000|2021-11-26 17:35:00|21783.99|21663.99|21883.74|21763.74|21885.79|21765.79|21782.11|21662.11|279
1637948400000|2021-11-26 17:40:00|21883.85|21763.85|21845.39|21725.39|21889.2|21769.2|21837.1|21717.1|262
1637948700000|2021-11-26 17:45:00|21845.62|21725.62|21789.16|21669.16|21850.7|21730.7|21787.55|21667.55|277
1637949000000|2021-11-26 17:50:00|21788.98|21668.98|21698.85|21578.85|21788.98|21668.98|21698.85|21578.85|296
1637949300000|2021-11-26 17:55:00|21696.4|21576.4|21698.73|21578.73|21717.1|21597.1|21680.32|21560.32|296
1637949600000|2021-11-26 18:00:00|21697.9|21577.9|21677.96|21557.96|21697.9|21577.9|21656.05|21536.05|279
1637949900000|2021-11-26 18:05:00|21677.66|21557.66|21623.09|21503.09|21677.79|21557.79|21622.14|21502.14|295
1637950200000|2021-11-26 18:10:00|21622.75|21502.75|21639.67|21519.67|21670.05|21550.05|21622.75|21502.75|297
1637950500000|2021-11-26 18:15:00|21639.75|21519.75|21642.82|21522.82|21682.23|21562.23|21639.67|21519.67|291
1637950800000|2021-11-26 18:20:00|21642.99|21522.99|21568.96|21448.96|21645.05|21525.05|21568.96|21448.96|294
1637951100000|2021-11-26 18:25:00|21569.31|21449.31|21533.17|21413.17|21572.08|21452.08|21533.17|21413.17|295
1637951400000|2021-11-26 18:30:00|21533.14|21413.14|21545.68|21425.68|21555.67|21435.67|21522.04|21402.04|298
1637951700000|2021-11-26 18:35:00|21546.82|21426.82|21635.47|21515.47|21635.47|21515.47|21546.73|21426.73|297
1637952000000|2021-11-26 18:40:00|21635.63|21515.63|21698.26|21578.26|21698.55|21578.55|21635.36|21515.36|295
1637952300000|2021-11-26 18:45:00|21698.78|21578.78|21659.16|21539.16|21698.78|21578.78|21659.16|21539.16|292
1637952600000|2021-11-26 18:50:00|21658.98|21538.98|21654.05|21534.05|21681.89|21561.89|21650.8|21530.8|296
1637952900000|2021-11-26 18:55:00|21652.24|21532.24|21623.79|21503.79|21679.01|21559.01|21617.36|21497.36|297
1637953200000|2021-11-26 19:00:00|21623.66|21503.66|21630.39|21510.39|21640.67|21520.67|21581.64|21461.64|297
1637953500000|2021-11-26 19:05:00|21630.56|21510.56|21668.39|21548.39|21680.64|21560.64|21630.51|21510.51|297
1637953800000|2021-11-26 19:10:00|21668.44|21548.44|21703.85|21583.85|21713.58|21593.58|21668.44|21548.44|296
1637954100000|2021-11-26 19:15:00|21703.83|21583.83|21719.05|21599.05|21735.64|21615.64|21701.33|21581.33|298
1637954400000|2021-11-26 19:20:00|21719.22|21599.22|21743.19|21623.19|21749.47|21629.47|21706.53|21586.53|299
1637954700000|2021-11-26 19:25:00|21743.69|21623.69|21742.35|21622.35|21758.73|21638.73|21734.86|21614.86|296
1637955000000|2021-11-26 19:30:00|21742.41|21622.41|21760.14|21640.14|21770.38|21650.38|21742.41|21622.41|294
1637955300000|2021-11-26 19:35:00|21761.16|21641.16|21776.49|21656.49|21778.63|21658.63|21739.31|21619.31|294
1637955600000|2021-11-26 19:40:00|21776.48|21656.48|21763.22|21643.22|21782.24|21662.24|21758.55|21638.55|293
1637955900000|2021-11-26 19:45:00|21763.26|21643.26|21780.12|21660.12|21791.65|21671.65|21758.77|21638.77|296
1637956200000|2021-11-26 19:50:00|21780.77|21660.77|21786.51|21666.51|21813.05|21693.05|21779.6|21659.6|292
1637956500000|2021-11-26 19:55:00|21786.63|21666.63|21759.31|21639.31|21791.23|21671.23|21750.73|21630.73|294
1637956800000|2021-11-26 20:00:00|21759.84|21639.84|21696.33|21576.33|21760.05|21640.05|21685.14|21565.14|296
1637957100000|2021-11-26 20:05:00|21697.23|21577.23|21743.61|21623.61|21743.85|21623.85|21691.03|21571.03|294
1637957400000|2021-11-26 20:10:00|21743.39|21623.39|21694.6|21574.6|21745.23|21625.23|21684.98|21564.98|288
1637957700000|2021-11-26 20:15:00|21694.69|21574.69|21689.6|21569.6|21714.29|21594.29|21687.35|21567.35|281
1637958000000|2021-11-26 20:20:00|21689.74|21569.74|21702.79|21582.79|21703.73|21583.73|21662.77|21542.77|295
1637958300000|2021-11-26 20:25:00|21702.85|21582.85|21719.19|21599.19|21719.62|21599.62|21687.36|21567.36|293
1637958600000|2021-11-26 20:30:00|21721.4|21601.4|21790.51|21670.51|21790.74|21670.74|21700.52|21580.52|289
1637958900000|2021-11-26 20:35:00|21790.32|21670.32|21724.95|21604.95|21791.12|21671.12|21719.52|21599.52|288
1637959200000|2021-11-26 20:40:00|21725.66|21605.66|21725.9|21605.9|21742.32|21622.32|21694.56|21574.56|292
1637959500000|2021-11-26 20:45:00|21725.85|21605.85|21826.22|21706.22|21826.22|21706.22|21721.08|21601.08|297
1637959800000|2021-11-26 20:50:00|21825.5|21705.5|21857.36|21737.36|21857.63|21737.63|21822.89|21702.89|291
1637960100000|2021-11-26 20:55:00|21857.43|21737.43|21878.07|21758.07|21886.27|21766.27|21853.53|21733.53|294
1637960400000|2021-11-26 21:00:00|21878.34|21758.34|21901.43|21781.43|21901.98|21781.98|21850.32|21730.32|295
1637960700000|2021-11-26 21:05:00|21901.07|21781.07|21823.66|21703.66|21901.65|21781.65|21822.41|21702.41|295
1637961000000|2021-11-26 21:10:00|21823.34|21703.34|21792.85|21672.85|21823.41|21703.41|21784.47|21664.47|293
1637961300000|2021-11-26 21:15:00|21792.53|21672.53|21761.82|21641.82|21792.53|21672.53|21752.69|21632.69|286
1637961600000|2021-11-26 21:20:00|21762.02|21642.02|21787.34|21667.34|21801.44|21681.44|21753.88|21633.88|288
1637961900000|2021-11-26 21:25:00|21787.06|21667.06|21777.81|21657.81|21787.06|21667.06|21750.67|21630.67|288
1637962200000|2021-11-26 21:30:00|21777.28|21657.28|21822.4|21702.4|21827.69|21707.69|21776.89|21656.89|289
1637962500000|2021-11-26 21:35:00|21821.77|21701.77|21786.96|21666.96|21824.67|21704.67|21769.89|21649.89|284
1637962800000|2021-11-26 21:40:00|21787.14|21667.14|21826.76|21706.76|21827.44|21707.44|21786.96|21666.96|288
1637963100000|2021-11-26 21:45:00|21827.01|21707.01|21746.53|21626.53|21827.01|21707.01|21746.53|21626.53|287
1637963400000|2021-11-26 21:50:00|21747.23|21627.23|21718.18|21598.18|21748.88|21628.88|21697.56|21577.56|291
1637963700000|2021-11-26 21:55:00|21717.89|21597.89|21669.23|21549.23|21736.9|21616.9|21669.23|21549.23|233
1638000000000|2021-11-27 08:00:00|21758.8|21638.8|21815.6|21695.6|21815.6|21695.6|21758.8|21638.8|288
1638000300000|2021-11-27 08:05:00|21814.1|21694.1|21839.4|21719.4|21839.7|21719.7|21806.8|21686.8|286
1638000600000|2021-11-27 08:10:00|21839.2|21719.2|21988.1|21868.1|21988.1|21868.1|21838.8|21718.8|295
1638000900000|2021-11-27 08:15:00|21988.4|21868.4|21937.1|21817.1|21998.9|21878.9|21930.2|21810.2|290
1638001200000|2021-11-27 08:20:00|21936.5|21816.5|22027.3|21907.3|22032.9|21912.9|21936.5|21816.5|296
1638001500000|2021-11-27 08:25:00|22028.1|21908.1|22060.1|21940.1|22078.3|21958.3|22005.7|21885.7|297
1638001800000|2021-11-27 08:30:00|22059.8|21939.8|22089.4|21969.4|22108|21988|22058.3|21938.3|294
1638002100000|2021-11-27 08:35:00|22088.8|21968.8|22119.8|21999.8|22141.1|22021.1|22085.6|21965.6|294
1638002400000|2021-11-27 08:40:00|22119.6|21999.6|22113.6|21993.6|22122.7|22002.7|22093.1|21973.1|288
1638002700000|2021-11-27 08:45:00|22113.5|21993.5|22061|21941|22113.9|21993.9|22055.4|21935.4|291
1638003000000|2021-11-27 08:50:00|22060.4|21940.4|22070.7|21950.7|22073.3|21953.3|22041.9|21921.9|288
1638003300000|2021-11-27 08:55:00|22070.1|21950.1|22066.5|21946.5|22082|21962|22057.9|21937.9|294
1638003600000|2021-11-27 09:00:00|22065.1|21945.1|22117.3|21997.3|22120.2|22000.2|22065.1|21945.1|294
1638003900000|2021-11-27 09:05:00|22117.5|21997.5|22118.6|21998.6|22119.6|21999.6|22092.5|21972.5|293
1638004200000|2021-11-27 09:10:00|22118.9|21998.9|22079.1|21959.1|22118.9|21998.9|22073.8|21953.8|284
1638004500000|2021-11-27 09:15:00|22079|21959|22041.8|21921.8|22082.5|21962.5|22041.1|21921.1|282
1638004800000|2021-11-27 09:20:00|22041.9|21921.9|21980.1|21860.1|22041.9|21921.9|21979.9|21859.9|294
1638005100000|2021-11-27 09:25:00|21979.7|21859.7|21941.1|21821.1|21981.6|21861.6|21941.1|21821.1|290
1638005400000|2021-11-27 09:30:00|21941.2|21821.2|21959.6|21839.6|21970.8|21850.8|21917.9|21797.9|293
1638005700000|2021-11-27 09:35:00|21959.9|21839.9|21966.9|21846.9|21969.8|21849.8|21958.2|21838.2|285
1638006000000|2021-11-27 09:40:00|21968.2|21848.2|21975.6|21855.6|21981.1|21861.1|21966.3|21846.3|287
1638006300000|2021-11-27 09:45:00|21976|21856|21929|21809|21979.9|21859.9|21928.4|21808.4|290
1638006600000|2021-11-27 09:50:00|21928.4|21808.4|21879.7|21759.7|21930.9|21810.9|21879.5|21759.5|291
1638006900000|2021-11-27 09:55:00|21879.3|21759.3|21868|21748|21889.7|21769.7|21867|21747|286
1638007200000|2021-11-27 10:00:00|21868.1|21748.1|21784.3|21664.3|21885.5|21765.5|21783.6|21663.6|294
1638007500000|2021-11-27 10:05:00|21784.2|21664.2|21799.4|21679.4|21805.8|21685.8|21775.3|21655.3|292
1638007800000|2021-11-27 10:10:00|21798.9|21678.9|21796.3|21676.3|21809.4|21689.4|21793.1|21673.1|292
1638008100000|2021-11-27 10:15:00|21796.2|21676.2|21843.6|21723.6|21855.2|21735.2|21792.2|21672.2|291
1638008400000|2021-11-27 10:20:00|21843.7|21723.7|21843.1|21723.1|21847.9|21727.9|21808.6|21688.6|286
1638008700000|2021-11-27 10:25:00|21843|21723|21899|21779|21902.3|21782.3|21840.7|21720.7|291
1638009000000|2021-11-27 10:30:00|21898.2|21778.2|21894.6|21774.6|21900.3|21780.3|21858.4|21738.4|282
1638009300000|2021-11-27 10:35:00|21894.6|21774.6|21964.8|21844.8|21964.8|21844.8|21894.6|21774.6|287
1638009600000|2021-11-27 10:40:00|21964.9|21844.9|21953|21833|21965.3|21845.3|21927.3|21807.3|286
1638009900000|2021-11-27 10:45:00|21953|21833|21969.3|21849.3|21996.9|21876.9|21943.6|21823.6|280
1638010200000|2021-11-27 10:50:00|21969.5|21849.5|21938.6|21818.6|21969.7|21849.7|21923.6|21803.6|287
1638010500000|2021-11-27 10:55:00|21938.7|21818.7|21946|21826|21956.3|21836.3|21937.9|21817.9|274
1638010800000|2021-11-27 11:00:00|21946|21826|21969.6|21849.6|21969.6|21849.6|21943.5|21823.5|283
1638011100000|2021-11-27 11:05:00|21969.8|21849.8|21967.6|21847.6|21979.2|21859.2|21954.3|21834.3|279
1638011400000|2021-11-27 11:10:00|21968.8|21848.8|22010.6|21890.6|22011.4|21891.4|21966|21846|276
1638011700000|2021-11-27 11:15:00|22010.4|21890.4|21983.2|21863.2|22021.9|21901.9|21982.9|21862.9|284
1638012000000|2021-11-27 11:20:00|21983.2|21863.2|21980.5|21860.5|21984.1|21864.1|21951.7|21831.7|281
1638012300000|2021-11-27 11:25:00|21979.6|21859.6|21989.3|21869.3|21989.6|21869.6|21963.1|21843.1|276
1638012600000|2021-11-27 11:30:00|21989.6|21869.6|21914.4|21794.4|21989.6|21869.6|21914.4|21794.4|290
1638012900000|2021-11-27 11:35:00|21914.2|21794.2|21905.3|21785.3|21914.7|21794.7|21898.8|21778.8|286
1638013200000|2021-11-27 11:40:00|21905.1|21785.1|21869.6|21749.6|21905.6|21785.6|21856.4|21736.4|295
1638013500000|2021-11-27 11:45:00|21869.5|21749.5|21860.2|21740.2|21891.7|21771.7|21859.8|21739.8|285
1638013800000|2021-11-27 11:50:00|21861.4|21741.4|21849.6|21729.6|21868.8|21748.8|21843.8|21723.8|282
1638014100000|2021-11-27 11:55:00|21849.6|21729.6|21853.6|21733.6|21857.8|21737.8|21843.8|21723.8|297
1638014400000|2021-11-27 12:00:00|21853.6|21733.6|21861.7|21741.7|21873.8|21753.8|21852.7|21732.7|297
1638014700000|2021-11-27 12:05:00|21862.1|21742.1|21865.5|21745.5|21880|21760|21862.1|21742.1|279
1638015000000|2021-11-27 12:10:00|21865.3|21745.3|21867.6|21747.6|21868|21748|21825.2|21705.2|288
1638015300000|2021-11-27 12:15:00|21867.7|21747.7|21834.2|21714.2|21877.1|21757.1|21834.2|21714.2|282
1638015600000|2021-11-27 12:20:00|21834.5|21714.5|21826.3|21706.3|21845.7|21725.7|21823.2|21703.2|285
1638015900000|2021-11-27 12:25:00|21826.3|21706.3|21881.3|21761.3|21884.7|21764.7|21823.1|21703.1|289
1638016200000|2021-11-27 12:30:00|21881.3|21761.3|21869.5|21749.5|21904.8|21784.8|21861.9|21741.9|282
1638016500000|2021-11-27 12:35:00|21869.6|21749.6|21927.2|21807.2|21935.8|21815.8|21867.7|21747.7|279
1638016800000|2021-11-27 12:40:00|21927.2|21807.2|21940.9|21820.9|21958.1|21838.1|21925.9|21805.9|292
1638017100000|2021-11-27 12:45:00|21940.9|21820.9|21939.8|21819.8|21945|21825|21928.1|21808.1|289
1638017400000|2021-11-27 12:50:00|21939.5|21819.5|21937.2|21817.2|21945.6|21825.6|21935.8|21815.8|285
1638017700000|2021-11-27 12:55:00|21937.1|21817.1|21922.8|21802.8|21937.6|21817.6|21918.9|21798.9|279
1638018000000|2021-11-27 13:00:00|21923.3|21803.3|21934.6|21814.6|21934.7|21814.7|21897|21777|292
1638018300000|2021-11-27 13:05:00|21934.9|21814.9|21973.9|21853.9|21976.2|21856.2|21921|21801|288
1638018600000|2021-11-27 13:10:00|21973.3|21853.3|22009|21889|22016.3|21896.3|21970|21850|284
1638018900000|2021-11-27 13:15:00|22008.7|21888.7|22038.3|21918.3|22044.1|21924.1|22007.1|21887.1|291
1638019200000|2021-11-27 13:20:00|22038.9|21918.9|22024.4|21904.4|22058.4|21938.4|22021|21901|289
1638019500000|2021-11-27 13:25:00|22025.1|21905.1|22046.1|21926.1|22047.1|21927.1|22018.1|21898.1|279
1638019800000|2021-11-27 13:30:00|22046.3|21926.3|22082.5|21962.5|22088.7|21968.7|22043.2|21923.2|287
1638020100000|2021-11-27 13:35:00|22082.7|21962.7|22140.1|22020.1|22141.1|22021.1|22082.5|21962.5|294
1638020400000|2021-11-27 13:40:00|22140|22020|22141|22021|22146.3|22026.3|22135.4|22015.4|288
1638020700000|2021-11-27 13:45:00|22141.1|22021.1|22119.1|21999.1|22148.4|22028.4|22097.9|21977.9|294
1638021000000|2021-11-27 13:50:00|22118.8|21998.8|22102.3|21982.3|22126.2|22006.2|22102.3|21982.3|290
1638021300000|2021-11-27 13:55:00|22102.8|21982.8|22080.4|21960.4|22106.2|21986.2|22067.4|21947.4|285
1638021600000|2021-11-27 14:00:00|22079.2|21959.2|22082.1|21962.1|22082.9|21962.9|22061.4|21941.4|285
1638021900000|2021-11-27 14:05:00|22082.2|21962.2|22132.8|22012.8|22140.5|22020.5|22082.2|21962.2|282
1638022200000|2021-11-27 14:10:00|22131.8|22011.8|22138.6|22018.6|22143.6|22023.6|22128.7|22008.7|284
1638022500000|2021-11-27 14:15:00|22140.8|22020.8|22075.3|21955.3|22144.1|22024.1|22075.3|21955.3|284
1638022800000|2021-11-27 14:20:00|22075.3|21955.3|22080.2|21960.2|22081.3|21961.3|22048.3|21928.3|288
1638023100000|2021-11-27 14:25:00|22080.3|21960.3|22096.8|21976.8|22103.3|21983.3|22077.3|21957.3|279
1638023400000|2021-11-27 14:30:00|22096.5|21976.5|22051.9|21931.9|22096.5|21976.5|22038.6|21918.6|286
1638023700000|2021-11-27 14:35:00|22052.1|21932.1|22022.2|21902.2|22054.2|21934.2|22022.2|21902.2|285
1638024000000|2021-11-27 14:40:00|22022.4|21902.4|22029.1|21909.1|22035.5|21915.5|22013|21893|285
1638024300000|2021-11-27 14:45:00|22029.7|21909.7|21960|21840|22030.2|21910.2|21950.5|21830.5|292
1638024600000|2021-11-27 14:50:00|21960.4|21840.4|21961|21841|21975.3|21855.3|21934.5|21814.5|287
1638024900000|2021-11-27 14:55:00|21960.9|21840.9|21944.7|21824.7|21975.5|21855.5|21944|21824|283
1638025200000|2021-11-27 15:00:00|21943.32|21823.32|21919.51|21799.51|21949.27|21829.27|21916.07|21796.07|294
1638025500000|2021-11-27 15:05:00|21919.54|21799.54|21922.47|21802.47|21940.62|21820.62|21910.29|21790.29|285
1638025800000|2021-11-27 15:10:00|21921.87|21801.87|21989.18|21869.18|21990.88|21870.88|21921.87|21801.87|287
1638026100000|2021-11-27 15:15:00|21989.44|21869.44|22010.42|21890.42|22011.92|21891.92|21974.97|21854.97|277
1638026400000|2021-11-27 15:20:00|22010.65|21890.65|22023.04|21903.04|22033.61|21913.61|22006.17|21886.17|291
1638026700000|2021-11-27 15:25:00|22022.69|21902.69|22010.08|21890.08|22040.31|21920.31|22009.95|21889.95|293
1638027000000|2021-11-27 15:30:00|22008.85|21888.85|22048.57|21928.57|22054.63|21934.63|21995.31|21875.31|291
1638027300000|2021-11-27 15:35:00|22048.81|21928.81|22032.62|21912.62|22053.4|21933.4|22019.05|21899.05|275
1638027600000|2021-11-27 15:40:00|22032.88|21912.88|22064.86|21944.86|22066.3|21946.3|22031.11|21911.11|287
1638027900000|2021-11-27 15:45:00|22065.22|21945.22|22041.55|21921.55|22068.35|21948.35|22041.55|21921.55|281
1638028200000|2021-11-27 15:50:00|22041.38|21921.38|22047.94|21927.94|22050.92|21930.92|22011.25|21891.25|286
1638028500000|2021-11-27 15:55:00|22047.49|21927.49|22012.98|21892.98|22054.21|21934.21|22012.98|21892.98|279
1638028800000|2021-11-27 16:00:00|22012.65|21892.65|21980.95|21860.95|22016.84|21896.84|21980.39|21860.39|277
1638029100000|2021-11-27 16:05:00|21980.86|21860.86|22030.95|21910.95|22030.95|21910.95|21980.81|21860.81|291
1638029400000|2021-11-27 16:10:00|22031.58|21911.58|22105.61|21985.61|22106.46|21986.46|22031.58|21911.58|292
1638029700000|2021-11-27 16:15:00|22106.11|21986.11|22135.47|22015.47|22147.7|22027.7|22104.94|21984.94|289
1638030000000|2021-11-27 16:20:00|22135.44|22015.44|22068.79|21948.79|22135.44|22015.44|22067.87|21947.87|281
1638030300000|2021-11-27 16:25:00|22067.62|21947.62|22085.96|21965.96|22107.46|21987.46|22067.17|21947.17|278
1638030600000|2021-11-27 16:30:00|22086.07|21966.07|22080.17|21960.17|22086.07|21966.07|22056.09|21936.09|286
1638030900000|2021-11-27 16:35:00|22080.97|21960.97|22156.01|22036.01|22156.68|22036.68|22080.97|21960.97|283
1638031200000|2021-11-27 16:40:00|22155.91|22035.91|22155.32|22035.32|22155.91|22035.91|22133.97|22013.97|285
1638031500000|2021-11-27 16:45:00|22155.01|22035.01|22175.64|22055.64|22193.07|22073.07|22153.46|22033.46|290
1638031800000|2021-11-27 16:50:00|22175.94|22055.94|22123.71|22003.71|22190.75|22070.75|22123.71|22003.71|274
1638032100000|2021-11-27 16:55:00|22121.9|22001.9|22067.12|21947.12|22121.9|22001.9|22047|21927|286
1638032400000|2021-11-27 17:00:00|22066.93|21946.93|22103.43|21983.43|22104.49|21984.49|22066.82|21946.82|287
1638032700000|2021-11-27 17:05:00|22103.71|21983.71|22080.61|21960.61|22127.75|22007.75|22080.61|21960.61|292
1638033000000|2021-11-27 17:10:00|22081.29|21961.29|22118.36|21998.36|22120.8|22000.8|22072.57|21952.57|285
1638033300000|2021-11-27 17:15:00|22118.14|21998.14|22161.69|22041.69|22161.86|22041.86|22109.07|21989.07|288
1638033600000|2021-11-27 17:20:00|22161.79|22041.79|22158.29|22038.29|22166.87|22046.87|22141.32|22021.32|287
1638033900000|2021-11-27 17:25:00|22158.27|22038.27|22186.26|22066.26|22196.43|22076.43|22158.27|22038.27|287
1638034200000|2021-11-27 17:30:00|22186.49|22066.49|22132.15|22012.15|22195.14|22075.14|22124.7|22004.7|290
1638034500000|2021-11-27 17:35:00|22131.58|22011.58|22138.54|22018.54|22151.84|22031.84|22118.74|21998.74|286
1638034800000|2021-11-27 17:40:00|22138.19|22018.19|22083.39|21963.39|22138.19|22018.19|22082.92|21962.92|287
1638035100000|2021-11-27 17:45:00|22083.52|21963.52|22117.17|21997.17|22124.1|22004.1|22082.53|21962.53|294
1638035400000|2021-11-27 17:50:00|22117.18|21997.18|22122.73|22002.73|22137.48|22017.48|22116.08|21996.08|283
1638035700000|2021-11-27 17:55:00|22123.83|22003.83|22120.95|22000.95|22132.26|22012.26|22112.89|21992.89|282
1638036000000|2021-11-27 18:00:00|22120.68|22000.68|22078.67|21958.67|22121.84|22001.84|22078.67|21958.67|287
1638036300000|2021-11-27 18:05:00|22078.4|21958.4|22022.05|21902.05|22078.4|21958.4|22001.73|21881.73|281
1638036600000|2021-11-27 18:10:00|22022.34|21902.34|22019.01|21899.01|22029.72|21909.72|21992.52|21872.52|294
1638036900000|2021-11-27 18:15:00|22019.64|21899.64|22001.12|21881.12|22039.87|21919.87|21995.38|21875.38|291
1638037200000|2021-11-27 18:20:00|22000.78|21880.78|22018.24|21898.24|22035.96|21915.96|22000.37|21880.37|288
1638037500000|2021-11-27 18:25:00|22018.33|21898.33|22066.7|21946.7|22067.23|21947.23|22018.33|21898.33|293
1638037800000|2021-11-27 18:30:00|22067.46|21947.46|22063.05|21943.05|22067.46|21947.46|22042.17|21922.17|294
1638038100000|2021-11-27 18:35:00|22063.58|21943.58|22057.72|21937.72|22070.3|21950.3|22049.05|21929.05|293
1638038400000|2021-11-27 18:40:00|22057.94|21937.94|22107.12|21987.12|22107.83|21987.83|22056.32|21936.32|287
1638038700000|2021-11-27 18:45:00|22107.37|21987.37|22093.28|21973.28|22132.21|22012.21|22093.28|21973.28|291
1638039000000|2021-11-27 18:50:00|22093.05|21973.05|22066.34|21946.34|22093.05|21973.05|22057.92|21937.92|289
1638039300000|2021-11-27 18:55:00|22066.71|21946.71|22105.37|21985.37|22108.41|21988.41|22065.33|21945.33|282
1638039600000|2021-11-27 19:00:00|22105.19|21985.19|22067.51|21947.51|22108.47|21988.47|22058.76|21938.76|287
1638039900000|2021-11-27 19:05:00|22067.81|21947.81|22103.83|21983.83|22104.21|21984.21|22067.81|21947.81|278
1638040200000|2021-11-27 19:10:00|22104.26|21984.26|22101.73|21981.73|22106.64|21986.64|22092.69|21972.69|268
1638040500000|2021-11-27 19:15:00|22101.36|21981.36|22076.22|21956.22|22101.36|21981.36|22070.69|21950.69|288
1638040800000|2021-11-27 19:20:00|22076.15|21956.15|22040.74|21920.74|22080.73|21960.73|22032.01|21912.01|279
1638041100000|2021-11-27 19:25:00|22040.91|21920.91|22037.49|21917.49|22049.65|21929.65|22031.6|21911.6|280
1638041400000|2021-11-27 19:30:00|22037.67|21917.67|22049.57|21929.57|22051.16|21931.16|22025.2|21905.2|282
1638041700000|2021-11-27 19:35:00|22049.21|21929.21|22036.66|21916.66|22050.65|21930.65|22019.56|21899.56|285
1638042000000|2021-11-27 19:40:00|22036.83|21916.83|22042.5|21922.5|22063.2|21943.2|22034.78|21914.78|273
1638042300000|2021-11-27 19:45:00|22042.37|21922.37|22006.43|21886.43|22042.66|21922.66|22006.43|21886.43|289
1638042600000|2021-11-27 19:50:00|22006.42|21886.42|22023.36|21903.36|22023.36|21903.36|22003.23|21883.23|279
1638042900000|2021-11-27 19:55:00|22022.32|21902.32|21992.08|21872.08|22026.7|21906.7|21991.89|21871.89|273
1638043200000|2021-11-27 20:00:00|21991.85|21871.85|22037.59|21917.59|22038.1|21918.1|21980.34|21860.34|284
1638043500000|2021-11-27 20:05:00|22039.1|21919.1|22038.75|21918.75|22049.73|21929.73|22023.78|21903.78|286
1638043800000|2021-11-27 20:10:00|22039.1|21919.1|22076.55|21956.55|22076.67|21956.67|22037.71|21917.71|285
1638044100000|2021-11-27 20:15:00|22076.71|21956.71|22086.32|21966.32|22086.33|21966.33|22065.32|21945.32|288
1638044400000|2021-11-27 20:20:00|22086.33|21966.33|22057.89|21937.89|22086.72|21966.72|22043.37|21923.37|284
1638044700000|2021-11-27 20:25:00|22057.93|21937.93|22024.56|21904.56|22059.89|21939.89|22024.56|21904.56|282
1638045000000|2021-11-27 20:30:00|22024.64|21904.64|21966.68|21846.68|22025.73|21905.73|21966.3|21846.3|283
1638045300000|2021-11-27 20:35:00|21966.86|21846.86|21851.86|21731.86|21970.61|21850.61|21838.78|21718.78|298
1638045600000|2021-11-27 20:40:00|21851.8|21731.8|21778.22|21658.22|21854.98|21734.98|21754.06|21634.06|289
1638045900000|2021-11-27 20:45:00|21778.41|21658.41|21756.57|21636.57|21801.3|21681.3|21753.01|21633.01|291
1638046200000|2021-11-27 20:50:00|21756.42|21636.42|21683.21|21563.21|21758.91|21638.91|21682.89|21562.89|296
1638046500000|2021-11-27 20:55:00|21683.28|21563.28|21665.97|21545.97|21694.28|21574.28|21645.02|21525.02|298
1638046800000|2021-11-27 21:00:00|21665.17|21545.17|21671.94|21551.94|21717.86|21597.86|21636.72|21516.72|290
1638047100000|2021-11-27 21:05:00|21672.35|21552.35|21580.89|21460.89|21674.06|21554.06|21580.89|21460.89|295
1638047400000|2021-11-27 21:10:00|21580.83|21460.83|21581.65|21461.65|21600.77|21480.77|21568.29|21448.29|295
1638047700000|2021-11-27 21:15:00|21581.62|21461.62|21547.78|21427.78|21603.72|21483.72|21547.78|21427.78|293
1638048000000|2021-11-27 21:20:00|21547.97|21427.97|21621.25|21501.25|21624.27|21504.27|21530.14|21410.14|293
1638048300000|2021-11-27 21:25:00|21621.04|21501.04|21613.77|21493.77|21622.91|21502.91|21595.15|21475.15|290
1638048600000|2021-11-27 21:30:00|21612.5|21492.5|21672.94|21552.94|21680.94|21560.94|21611.54|21491.54|289
1638048900000|2021-11-27 21:35:00|21672.64|21552.64|21700.02|21580.02|21723.66|21603.66|21670.34|21550.34|292
1638049200000|2021-11-27 21:40:00|21700.89|21580.89|21664.38|21544.38|21702.22|21582.22|21644.07|21524.07|284
1638049500000|2021-11-27 21:45:00|21664.16|21544.16|21734.17|21614.17|21734.95|21614.95|21664.16|21544.16|288
1638049800000|2021-11-27 21:50:00|21734.21|21614.21|21789.4|21669.4|21789.4|21669.4|21733.33|21613.33|288
1638050100000|2021-11-27 21:55:00|21789.27|21669.27|21794.24|21674.24|21845.55|21725.55|21789.27|21669.27|289
1638050400000|2021-11-27 22:00:00|21794.61|21674.61|21861.93|21741.93|21864.05|21744.05|21794.09|21674.09|293
1638050700000|2021-11-27 22:05:00|21861.51|21741.51|21862.79|21742.79|21871.13|21751.13|21830.74|21710.74|290
1638051000000|2021-11-27 22:10:00|21862.74|21742.74|21871.93|21751.93|21883.63|21763.63|21862.35|21742.35|291
1638051300000|2021-11-27 22:15:00|21872.1|21752.1|21824.82|21704.82|21880.88|21760.88|21820.13|21700.13|287
1638051600000|2021-11-27 22:20:00|21824.77|21704.77|21810.97|21690.97|21847.14|21727.14|21810.76|21690.76|289
1638051900000|2021-11-27 22:25:00|21811.98|21691.98|21834.96|21714.96|21834.96|21714.96|21800.1|21680.1|281
1638052200000|2021-11-27 22:30:00|21835.68|21715.68|21859.72|21739.72|21862.2|21742.2|21833.08|21713.08|283
1638052500000|2021-11-27 22:35:00|21859.79|21739.79|21908.05|21788.05|21911.99|21791.99|21859.74|21739.74|282
1638052800000|2021-11-27 22:40:00|21908|21788|21923.06|21803.06|21940.31|21820.31|21907.08|21787.08|273
1638053100000|2021-11-27 22:45:00|21923.18|21803.18|21940.25|21820.25|21943.45|21823.45|21909.47|21789.47|281
1638053400000|2021-11-27 22:50:00|21940.18|21820.18|21965.29|21845.29|21972.39|21852.39|21937.91|21817.91|282
1638053700000|2021-11-27 22:55:00|21964.74|21844.74|21953.17|21833.17|21974.02|21854.02|21951.55|21831.55|278
1638054000000|2021-11-27 23:00:00|21952.19|21832.19|21921.01|21801.01|21952.19|21832.19|21912.42|21792.42|290
1638054300000|2021-11-27 23:05:00|21921.12|21801.12|21900.73|21780.73|21921.12|21801.12|21896.64|21776.64|286
1638054600000|2021-11-27 23:10:00|21900.65|21780.65|21908.81|21788.81|21912.84|21792.84|21900.11|21780.11|270
1638054900000|2021-11-27 23:15:00|21908.99|21788.99|21860.32|21740.32|21909.66|21789.66|21860.32|21740.32|273
1638055200000|2021-11-27 23:20:00|21861.19|21741.19|21790.55|21670.55|21861.19|21741.19|21789.08|21669.08|294
1638055500000|2021-11-27 23:25:00|21790.27|21670.27|21786.67|21666.67|21801.02|21681.02|21781.08|21661.08|283
1638055800000|2021-11-27 23:30:00|21786.91|21666.91|21770.58|21650.58|21789.98|21669.98|21742.92|21622.92|298
1638056100000|2021-11-27 23:35:00|21770.09|21650.09|21749.15|21629.15|21771.98|21651.98|21745.77|21625.77|289
1638056400000|2021-11-27 23:40:00|21748.76|21628.76|21734.65|21614.65|21748.76|21628.76|21722.14|21602.14|295
1638056700000|2021-11-27 23:45:00|21733.66|21613.66|21639.71|21519.71|21733.66|21613.66|21639.71|21519.71|298
1638057000000|2021-11-27 23:50:00|21639.66|21519.66|21697.68|21577.68|21703.68|21583.68|21638.4|21518.4|288
1638057300000|2021-11-27 23:55:00|21697.53|21577.53|21827.26|21707.26|21827.26|21707.26|21688.33|21568.33|292
1638057600000|2021-11-28 00:00:00|21825.56|21705.56|21718.27|21598.27|21825.68|21705.68|21711.51|21591.51|297
1638057900000|2021-11-28 00:05:00|21718.54|21598.54|21799.57|21679.57|21802.62|21682.62|21718.54|21598.54|293
1638058200000|2021-11-28 00:10:00|21799.6|21679.6|21752.33|21632.33|21810.42|21690.42|21724.54|21604.54|293
1638058500000|2021-11-28 00:15:00|21752.49|21632.49|21807.83|21687.83|21812.3|21692.3|21744.91|21624.91|280
1638058800000|2021-11-28 00:20:00|21807.78|21687.78|21796|21676|21807.93|21687.93|21791.61|21671.61|280
1638059100000|2021-11-28 00:25:00|21795.55|21675.55|21702.92|21582.92|21795.55|21675.55|21702.92|21582.92|280
1638059400000|2021-11-28 00:30:00|21700.65|21580.65|21695.57|21575.57|21703.89|21583.89|21681.56|21561.56|285
1638059700000|2021-11-28 00:35:00|21695.45|21575.45|21639.55|21519.55|21714.05|21594.05|21639.55|21519.55|283
1638060000000|2021-11-28 00:40:00|21639.83|21519.83|21631.35|21511.35|21639.83|21519.83|21567.37|21447.37|294
1638060300000|2021-11-28 00:45:00|21632.17|21512.17|21775.95|21655.95|21780.45|21660.45|21632.17|21512.17|297
1638060600000|2021-11-28 00:50:00|21776|21656|21799.7|21679.7|21800.71|21680.71|21737.61|21617.61|294
1638060900000|2021-11-28 00:55:00|21799.41|21679.41|21796.93|21676.93|21802.85|21682.85|21779.19|21659.19|286
1638061200000|2021-11-28 01:00:00|21796.67|21676.67|21750.27|21630.27|21796.74|21676.74|21749.18|21629.18|282
1638061500000|2021-11-28 01:05:00|21750.25|21630.25|21746.24|21626.24|21790.11|21670.11|21746.24|21626.24|288
1638061800000|2021-11-28 01:10:00|21745.7|21625.7|21654.86|21534.86|21745.7|21625.7|21654.86|21534.86|294
1638062100000|2021-11-28 01:15:00|21655.39|21535.39|21651.62|21531.62|21692.28|21572.28|21651.62|21531.62|285
1638062400000|2021-11-28 01:20:00|21651.82|21531.82|21634.52|21514.52|21655.26|21535.26|21625.78|21505.78|286
1638062700000|2021-11-28 01:25:00|21634.53|21514.53|21642.51|21522.51|21659.6|21539.6|21632.44|21512.44|284
1638063000000|2021-11-28 01:30:00|21642.84|21522.84|21528.66|21408.66|21646.06|21526.06|21528.48|21408.48|299
1638063300000|2021-11-28 01:35:00|21528.77|21408.77|21492.72|21372.72|21538.53|21418.53|21470.28|21350.28|296
1638063600000|2021-11-28 01:40:00|21493.86|21373.86|21483.58|21363.58|21561.49|21441.49|21472.88|21352.88|291
1638063900000|2021-11-28 01:45:00|21483.76|21363.76|21466.44|21346.44|21490.29|21370.29|21462.13|21342.13|287
1638064200000|2021-11-28 01:50:00|21463.47|21343.47|21400.79|21280.79|21464.99|21344.99|21395|21275|295
1638064500000|2021-11-28 01:55:00|21400.99|21280.99|21441.41|21321.41|21441.41|21321.41|21400.58|21280.58|295
1638064800000|2021-11-28 02:00:00|21440.64|21320.64|21395.19|21275.19|21441.62|21321.62|21382.18|21262.18|286
1638065100000|2021-11-28 02:05:00|21393.91|21273.91|21457.77|21337.77|21483.67|21363.67|21393.91|21273.91|291
1638065400000|2021-11-28 02:10:00|21457.76|21337.76|21503.41|21383.41|21507.99|21387.99|21457.56|21337.56|291
1638065700000|2021-11-28 02:15:00|21502.07|21382.07|21504.01|21384.01|21531.83|21411.83|21499.84|21379.84|285
1638066000000|2021-11-28 02:20:00|21504.31|21384.31|21399.29|21279.29|21512.95|21392.95|21398.99|21278.99|290
1638066300000|2021-11-28 02:25:00|21398.93|21278.93|21382.44|21262.44|21415.92|21295.92|21371.35|21251.35|292
1638066600000|2021-11-28 02:30:00|21381.96|21261.96|21301.68|21181.68|21382.05|21262.05|21301.68|21181.68|294
1638066900000|2021-11-28 02:35:00|21299.98|21179.98|21230.08|21110.08|21299.98|21179.98|21140.87|21020.87|299
1638067200000|2021-11-28 02:40:00|21229.24|21109.24|21178.9|21058.9|21229.24|21109.24|21089.38|20969.38|298
1638067500000|2021-11-28 02:45:00|21178.07|21058.07|21308.95|21188.95|21308.95|21188.95|21168.04|21048.04|297
1638067800000|2021-11-28 02:50:00|21310.7|21190.7|21316.7|21196.7|21359.81|21239.81|21305.75|21185.75|298
1638068100000|2021-11-28 02:55:00|21317.3|21197.3|21394|21274|21401.42|21281.42|21288.56|21168.56|300
1638068400000|2021-11-28 03:00:00|21394.22|21274.22|21394.74|21274.74|21420.66|21300.66|21375.54|21255.54|298
1638068700000|2021-11-28 03:05:00|21395.05|21275.05|21363.11|21243.11|21395.05|21275.05|21363.11|21243.11|293
1638069000000|2021-11-28 03:10:00|21363.22|21243.22|21320.97|21200.97|21363.86|21243.86|21320.34|21200.34|294
1638069300000|2021-11-28 03:15:00|21320.87|21200.87|21347.97|21227.97|21385.93|21265.93|21306.92|21186.92|293
1638069600000|2021-11-28 03:20:00|21347.92|21227.92|21340.48|21220.48|21359.7|21239.7|21335.46|21215.46|289
1638069900000|2021-11-28 03:25:00|21340.88|21220.88|21313.4|21193.4|21347.71|21227.71|21308.96|21188.96|286
1638070200000|2021-11-28 03:30:00|21312.78|21192.78|21277.69|21157.69|21316.73|21196.73|21262.74|21142.74|293
1638070500000|2021-11-28 03:35:00|21276.86|21156.86|21250.21|21130.21|21276.86|21156.86|21237.44|21117.44|295
1638070800000|2021-11-28 03:40:00|21250.2|21130.2|21222.41|21102.41|21252.33|21132.33|21218.95|21098.95|290
1638071100000|2021-11-28 03:45:00|21222.78|21102.78|21287.11|21167.11|21289.14|21169.14|21196.19|21076.19|285
1638071400000|2021-11-28 03:50:00|21287.61|21167.61|21268.29|21148.29|21308.85|21188.85|21261.56|21141.56|292
1638071700000|2021-11-28 03:55:00|21267.99|21147.99|21261.57|21141.57|21268.29|21148.29|21237.46|21117.46|290
1638072000000|2021-11-28 04:00:00|21262.34|21142.34|21346.85|21226.85|21346.85|21226.85|21260.12|21140.12|293
1638072300000|2021-11-28 04:05:00|21346.91|21226.91|21241.26|21121.26|21349.19|21229.19|21241.26|21121.26|294
1638072600000|2021-11-28 04:10:00|21240.39|21120.39|21188.07|21068.07|21244.66|21124.66|21187.4|21067.4|292
1638072900000|2021-11-28 04:15:00|21188.46|21068.46|21233.85|21113.85|21233.85|21113.85|21177.72|21057.72|286
1638073200000|2021-11-28 04:20:00|21234.89|21114.89|21287.42|21167.42|21287.65|21167.65|21234.78|21114.78|286
1638073500000|2021-11-28 04:25:00|21287.51|21167.51|21304.7|21184.7|21332.21|21212.21|21287.51|21167.51|295
1638073800000|2021-11-28 04:30:00|21304.59|21184.59|21343.01|21223.01|21345.83|21225.83|21276.03|21156.03|286
1638074100000|2021-11-28 04:35:00|21343.11|21223.11|21308.99|21188.99|21346.97|21226.97|21307.56|21187.56|284
1638074400000|2021-11-28 04:40:00|21308.96|21188.96|21252.98|21132.98|21308.96|21188.96|21252.84|21132.84|286
1638074700000|2021-11-28 04:45:00|21252.34|21132.34|21215.41|21095.41|21252.34|21132.34|21207.74|21087.74|285
1638075000000|2021-11-28 04:50:00|21215.11|21095.11|21219.71|21099.71|21219.71|21099.71|21201.06|21081.06|288
1638075300000|2021-11-28 04:55:00|21219.89|21099.89|21197.41|21077.41|21228.08|21108.08|21176.94|21056.94|292
1638075600000|2021-11-28 05:00:00|21197.23|21077.23|21297.11|21177.11|21300.87|21180.87|21183.77|21063.77|288
1638075900000|2021-11-28 05:05:00|21296.97|21176.97|21305.03|21185.03|21305.89|21185.89|21238.64|21118.64|292
1638076200000|2021-11-28 05:10:00|21305.11|21185.11|21362.87|21242.87|21373.27|21253.27|21301.85|21181.85|276
1638076500000|2021-11-28 05:15:00|21362.2|21242.2|21381.12|21261.12|21382.17|21262.17|21315.17|21195.17|287
1638076800000|2021-11-28 05:20:00|21381.23|21261.23|21344.8|21224.8|21381.23|21261.23|21337.76|21217.76|274
1638077100000|2021-11-28 05:25:00|21344.7|21224.7|21351.61|21231.61|21363.31|21243.31|21322.79|21202.79|287
1638077400000|2021-11-28 05:30:00|21351.11|21231.11|21367.12|21247.12|21372.03|21252.03|21332.12|21212.12|276
1638077700000|2021-11-28 05:35:00|21367.15|21247.15|21332.65|21212.65|21369.65|21249.65|21332.65|21212.65|282
1638078000000|2021-11-28 05:40:00|21332.57|21212.57|21311.26|21191.26|21332.57|21212.57|21292.76|21172.76|277
1638078300000|2021-11-28 05:45:00|21310.26|21190.26|21356.94|21236.94|21356.94|21236.94|21308.98|21188.98|276
1638078600000|2021-11-28 05:50:00|21357.07|21237.07|21344.69|21224.69|21367.21|21247.21|21344.09|21224.09|281
1638078900000|2021-11-28 05:55:00|21344.73|21224.73|21397.06|21277.06|21398.13|21278.13|21344.73|21224.73|288
1638079200000|2021-11-28 06:00:00|21395.83|21275.83|21364.48|21244.48|21403.29|21283.29|21364.48|21244.48|284
1638079500000|2021-11-28 06:05:00|21364.2|21244.2|21339.77|21219.77|21369.47|21249.47|21339.24|21219.24|276
1638079800000|2021-11-28 06:10:00|21340.14|21220.14|21314.62|21194.62|21340.16|21220.16|21309.86|21189.86|287
1638080100000|2021-11-28 06:15:00|21314.89|21194.89|21330.07|21210.07|21331.51|21211.51|21300.22|21180.22|268
1638080400000|2021-11-28 06:20:00|21330.27|21210.27|21374.47|21254.47|21377.2|21257.2|21330.27|21210.27|271
1638080700000|2021-11-28 06:25:00|21374.49|21254.49|21404.83|21284.83|21407.21|21287.21|21373.28|21253.28|275
1638081000000|2021-11-28 06:30:00|21404.99|21284.99|21416.72|21296.72|21438.43|21318.43|21404.16|21284.16|287
1638081300000|2021-11-28 06:35:00|21416.75|21296.75|21430.09|21310.09|21430.09|21310.09|21401.11|21281.11|279
1638081600000|2021-11-28 06:40:00|21430.46|21310.46|21441.71|21321.71|21441.71|21321.71|21406.37|21286.37|278
1638081900000|2021-11-28 06:45:00|21441.61|21321.61|21502.8|21382.8|21502.8|21382.8|21439.39|21319.39|286
1638082200000|2021-11-28 06:50:00|21503.05|21383.05|21521.16|21401.16|21526.59|21406.59|21503.05|21383.05|283
1638082500000|2021-11-28 06:55:00|21521.43|21401.43|21505.92|21385.92|21523.98|21403.98|21490|21370|292
1638082800000|2021-11-28 07:00:00|21505.66|21385.66|21480.17|21360.17|21507.12|21387.12|21480.12|21360.12|283
1638083100000|2021-11-28 07:05:00|21480.34|21360.34|21478.77|21358.77|21480.45|21360.45|21458.09|21338.09|272
1638083400000|2021-11-28 07:10:00|21478.67|21358.67|21525.53|21405.53|21526.75|21406.75|21478.67|21358.67|287
1638083700000|2021-11-28 07:15:00|21525.43|21405.43|21484.92|21364.92|21525.43|21405.43|21484.92|21364.92|280
1638084000000|2021-11-28 07:20:00|21484.93|21364.93|21533.33|21413.33|21536.18|21416.18|21483.7|21363.7|279
1638084300000|2021-11-28 07:25:00|21533.38|21413.38|21504.94|21384.94|21533.38|21413.38|21484.62|21364.62|282
1638084600000|2021-11-28 07:30:00|21505.08|21385.08|21529.25|21409.25|21534.56|21414.56|21501.22|21381.22|278
1638084900000|2021-11-28 07:35:00|21529.55|21409.55|21535.22|21415.22|21535.22|21415.22|21496.99|21376.99|273
1638085200000|2021-11-28 07:40:00|21535.28|21415.28|21531.78|21411.78|21542.35|21422.35|21529.08|21409.08|267
1638085500000|2021-11-28 07:45:00|21531.72|21411.72|21551.15|21431.15|21555.23|21435.23|21529.99|21409.99|282
1638085800000|2021-11-28 07:50:00|21552.07|21432.07|21564.78|21444.78|21584.81|21464.81|21552.07|21432.07|290
1638086100000|2021-11-28 07:55:00|21565.28|21445.28|21525.32|21405.32|21566.24|21446.24|21518.26|21398.26|275
1638086400000|2021-11-28 08:00:00|21525.78|21405.78|21491.94|21371.94|21540.5|21420.5|21491.94|21371.94|285
1638086700000|2021-11-28 08:05:00|21491.48|21371.48|21513.96|21393.96|21513.96|21393.96|21484.7|21364.7|274
1638087000000|2021-11-28 08:10:00|21513.95|21393.95|21557.63|21437.63|21558.98|21438.98|21513.95|21393.95|270
1638087300000|2021-11-28 08:15:00|21557.44|21437.44|21554.95|21434.95|21594.77|21474.77|21554.95|21434.95|279
1638087600000|2021-11-28 08:20:00|21554.81|21434.81|21520.22|21400.22|21554.81|21434.81|21517.85|21397.85|266
1638087900000|2021-11-28 08:25:00|21520.27|21400.27|21478.79|21358.79|21520.79|21400.79|21477.78|21357.78|279
1638088200000|2021-11-28 08:30:00|21478.8|21358.8|21414.69|21294.69|21484.91|21364.91|21414.41|21294.41|292
1638088500000|2021-11-28 08:35:00|21415.71|21295.71|21436.27|21316.27|21441.1|21321.1|21412.61|21292.61|282
1638088800000|2021-11-28 08:40:00|21436.05|21316.05|21440.41|21320.41|21443.58|21323.58|21427.38|21307.38|289
1638089100000|2021-11-28 08:45:00|21440.27|21320.27|21395.81|21275.81|21445.98|21325.98|21390.74|21270.74|292
1638089400000|2021-11-28 08:50:00|21395.76|21275.76|21406.98|21286.98|21415.79|21295.79|21395.23|21275.23|281
1638089700000|2021-11-28 08:55:00|21406.94|21286.94|21433.91|21313.91|21435.23|21315.23|21405.63|21285.63|282
1638090000000|2021-11-28 09:00:00|21434.64|21314.64|21435.42|21315.42|21435.42|21315.42|21434.64|21314.64|3
1638090300000|2021-11-28 09:05:00|21420.36|21300.36|21407.44|21287.44|21422.07|21302.07|21391.06|21271.06|275
1638090600000|2021-11-28 09:10:00|21406.84|21286.84|21401.27|21281.27|21430.23|21310.23|21396.05|21276.05|290
1638090900000|2021-11-28 09:15:00|21401.44|21281.44|21327.61|21207.61|21401.44|21281.44|21327.61|21207.61|285
1638091200000|2021-11-28 09:20:00|21327.6|21207.6|21309.28|21189.28|21327.95|21207.95|21299.98|21179.98|283
1638091500000|2021-11-28 09:25:00|21308.83|21188.83|21336.34|21216.34|21342.99|21222.99|21302.25|21182.25|292
1638091800000|2021-11-28 09:30:00|21337.02|21217.02|21342.95|21222.95|21348.98|21228.98|21336.89|21216.89|270
1638092100000|2021-11-28 09:35:00|21342.98|21222.98|21374.5|21254.5|21377.66|21257.66|21342.98|21222.98|276
1638092400000|2021-11-28 09:40:00|21374.27|21254.27|21470.44|21350.44|21471.25|21351.25|21373.28|21253.28|281
1638092700000|2021-11-28 09:45:00|21469.93|21349.93|21494.98|21374.98|21500.38|21380.38|21457.86|21337.86|288
1638093000000|2021-11-28 09:50:00|21494.68|21374.68|21505.07|21385.07|21532.91|21412.91|21494.68|21374.68|284
1638093300000|2021-11-28 09:55:00|21505.28|21385.28|21540.99|21420.99|21548.72|21428.72|21502.92|21382.92|290
1638093600000|2021-11-28 10:00:00|21540.81|21420.81|21458.97|21338.97|21540.94|21420.94|21458.97|21338.97|288
1638093900000|2021-11-28 10:05:00|21459.76|21339.76|21461.12|21341.12|21478.27|21358.27|21453.06|21333.06|266
1638094200000|2021-11-28 10:10:00|21460.51|21340.51|21499.47|21379.47|21501.73|21381.73|21460.34|21340.34|283
1638094500000|2021-11-28 10:15:00|21499.36|21379.36|21466.12|21346.12|21503.07|21383.07|21463.17|21343.17|274
1638094800000|2021-11-28 10:20:00|21465.96|21345.96|21512.07|21392.07|21512.4|21392.4|21465.7|21345.7|269
1638095100000|2021-11-28 10:25:00|21512.22|21392.22|21500.98|21380.98|21523.73|21403.73|21497.92|21377.92|280
1638095400000|2021-11-28 10:30:00|21500.84|21380.84|21545.67|21425.67|21546.37|21426.37|21500.42|21380.42|274
1638095700000|2021-11-28 10:35:00|21545.59|21425.59|21561.34|21441.34|21561.34|21441.34|21538.12|21418.12|274
1638096000000|2021-11-28 10:40:00|21565.09|21445.09|21610.29|21490.29|21618.79|21498.79|21565.09|21445.09|291
1638096300000|2021-11-28 10:45:00|21610.41|21490.41|21717.05|21597.05|21725.18|21605.18|21609.73|21489.73|295
1638096600000|2021-11-28 10:50:00|21717.11|21597.11|21752.75|21632.75|21772.9|21652.9|21716.92|21596.92|293
1638096900000|2021-11-28 10:55:00|21753.45|21633.45|21702.22|21582.22|21755.5|21635.5|21699.06|21579.06|284
1638097200000|2021-11-28 11:00:00|21702.25|21582.25|21766.39|21646.39|21767.88|21647.88|21701.01|21581.01|294
1638097500000|2021-11-28 11:05:00|21767.59|21647.59|21720.61|21600.61|21768.76|21648.76|21719.84|21599.84|289
1638097800000|2021-11-28 11:10:00|21720.43|21600.43|21660.9|21540.9|21730.71|21610.71|21660.33|21540.33|287
1638098100000|2021-11-28 11:15:00|21661.05|21541.05|21648.32|21528.32|21666.53|21546.53|21648.32|21528.32|276
1638098400000|2021-11-28 11:20:00|21647.48|21527.48|21687.36|21567.36|21693.26|21573.26|21618.28|21498.28|288
1638098700000|2021-11-28 11:25:00|21687.02|21567.02|21691.58|21571.58|21699.01|21579.01|21686.26|21566.26|275
1638099000000|2021-11-28 11:30:00|21691.48|21571.48|21681.12|21561.12|21696.7|21576.7|21664.05|21544.05|283
1638099300000|2021-11-28 11:35:00|21682.29|21562.29|21672.21|21552.21|21695.36|21575.36|21671.59|21551.59|268
1638099600000|2021-11-28 11:40:00|21671.74|21551.74|21616.54|21496.54|21671.74|21551.74|21615.6|21495.6|288
1638099900000|2021-11-28 11:45:00|21616.53|21496.53|21604.97|21484.97|21629.86|21509.86|21604.95|21484.95|278
1638100200000|2021-11-28 11:50:00|21604.72|21484.72|21609.98|21489.98|21610.43|21490.43|21592.57|21472.57|284
1638100500000|2021-11-28 11:55:00|21610.99|21490.99|21604.31|21484.31|21626.96|21506.96|21603.76|21483.76|279
1638100800000|2021-11-28 12:00:00|21603.1|21483.1|21619.96|21499.96|21643.02|21523.02|21602.96|21482.96|288
1638101100000|2021-11-28 12:05:00|21619.59|21499.59|21633.83|21513.83|21647.98|21527.98|21618.74|21498.74|287
1638101400000|2021-11-28 12:10:00|21634.4|21514.4|21669.24|21549.24|21669.24|21549.24|21632.6|21512.6|272
1638101700000|2021-11-28 12:15:00|21669.83|21549.83|21649.1|21529.1|21676.91|21556.91|21629.87|21509.87|285
1638102000000|2021-11-28 12:20:00|21650.54|21530.54|21582.71|21462.71|21654.93|21534.93|21582.34|21462.34|287
1638102300000|2021-11-28 12:25:00|21577.3|21457.3|21535.75|21415.75|21577.87|21457.87|21508.11|21388.11|293
1638102600000|2021-11-28 12:30:00|21534.76|21414.76|21563.12|21443.12|21563.12|21443.12|21527.92|21407.92|282
1638102900000|2021-11-28 12:35:00|21563.2|21443.2|21569.19|21449.19|21577.19|21457.19|21557.02|21437.02|289
1638103200000|2021-11-28 12:40:00|21569.38|21449.38|21559.63|21439.63|21582.84|21462.84|21554.54|21434.54|278
1638103500000|2021-11-28 12:45:00|21559.57|21439.57|21587.39|21467.39|21588.02|21468.02|21558.52|21438.52|294
1638103800000|2021-11-28 12:50:00|21588.82|21468.82|21584.78|21464.78|21595.09|21475.09|21580.21|21460.21|284
1638104100000|2021-11-28 12:55:00|21584.71|21464.71|21569.69|21449.69|21598.06|21478.06|21564.99|21444.99|290
1638104400000|2021-11-28 13:00:00|21569.51|21449.51|21586.9|21466.9|21600.58|21480.58|21569.51|21449.51|280
1638104700000|2021-11-28 13:05:00|21587.52|21467.52|21544.65|21424.65|21598.35|21478.35|21543.3|21423.3|280
1638105000000|2021-11-28 13:10:00|21544.36|21424.36|21542.06|21422.06|21554.19|21434.19|21538.23|21418.23|290
1638105300000|2021-11-28 13:15:00|21542.31|21422.31|21508.55|21388.55|21542.93|21422.93|21498.89|21378.89|299
1638105600000|2021-11-28 13:20:00|21508.43|21388.43|21527.64|21407.64|21538.18|21418.18|21507.11|21387.11|280
1638105900000|2021-11-28 13:25:00|21528.21|21408.21|21539.23|21419.23|21545.27|21425.27|21527.79|21407.79|291
1638106200000|2021-11-28 13:30:00|21539.06|21419.06|21518.32|21398.32|21544.57|21424.57|21518.05|21398.05|289
1638106500000|2021-11-28 13:35:00|21518.48|21398.48|21505.77|21385.77|21519.44|21399.44|21501.22|21381.22|272
1638106800000|2021-11-28 13:40:00|21505.74|21385.74|21496.27|21376.27|21517.56|21397.56|21495.22|21375.22|285
1638107100000|2021-11-28 13:45:00|21496.29|21376.29|21525.42|21405.42|21525.42|21405.42|21484.46|21364.46|285
1638107400000|2021-11-28 13:50:00|21525.32|21405.32|21510.05|21390.05|21538.46|21418.46|21503.23|21383.23|276
1638107700000|2021-11-28 13:55:00|21509.96|21389.96|21531.06|21411.06|21532.16|21412.16|21508.38|21388.38|274
1638108000000|2021-11-28 14:00:00|21530.69|21410.69|21562.98|21442.98|21564.85|21444.85|21529.64|21409.64|270
1638108300000|2021-11-28 14:05:00|21562.66|21442.66|21519.26|21399.26|21563.79|21443.79|21517.71|21397.71|275
1638108600000|2021-11-28 14:10:00|21518.93|21398.93|21411.75|21291.75|21527.15|21407.15|21402.71|21282.71|284
1638108900000|2021-11-28 14:15:00|21411.85|21291.85|21471.73|21351.73|21474.86|21354.86|21376.38|21256.38|292
1638109200000|2021-11-28 14:20:00|21471.87|21351.87|21505.37|21385.37|21505.37|21385.37|21465.77|21345.77|287
1638109500000|2021-11-28 14:25:00|21505.51|21385.51|21549.59|21429.59|21591.95|21471.95|21505.51|21385.51|293
1638109800000|2021-11-28 14:30:00|21549.02|21429.02|21585.74|21465.74|21593.36|21473.36|21542.09|21422.09|293
1638110100000|2021-11-28 14:35:00|21585.78|21465.78|21551.27|21431.27|21586.72|21466.72|21548.38|21428.38|281
1638110400000|2021-11-28 14:40:00|21551.41|21431.41|21489.48|21369.48|21551.96|21431.96|21488.92|21368.92|288
1638110700000|2021-11-28 14:45:00|21489.4|21369.4|21497.35|21377.35|21510.73|21390.73|21484|21364|272
1638111000000|2021-11-28 14:50:00|21497.56|21377.56|21541.31|21421.31|21544.09|21424.09|21497.46|21377.46|282
1638111300000|2021-11-28 14:55:00|21540.41|21420.41|21538.71|21418.71|21541.41|21421.41|21528.45|21408.45|282
1638111600000|2021-11-28 15:00:00|21538.74|21418.74|21558.46|21438.46|21561.57|21441.57|21538.63|21418.63|282
1638111900000|2021-11-28 15:05:00|21559.03|21439.03|21517.8|21397.8|21564.91|21444.91|21514.2|21394.2|294
1638112200000|2021-11-28 15:10:00|21517.73|21397.73|21515.39|21395.39|21525.17|21405.17|21510.8|21390.8|281
1638112500000|2021-11-28 15:15:00|21514.94|21394.94|21488.38|21368.38|21527.11|21407.11|21485.62|21365.62|295
1638112800000|2021-11-28 15:20:00|21488.3|21368.3|21469.65|21349.65|21488.57|21368.57|21463.13|21343.13|281
1638113100000|2021-11-28 15:25:00|21469.87|21349.87|21443.17|21323.17|21471.01|21351.01|21442.59|21322.59|273
1638113400000|2021-11-28 15:30:00|21443.62|21323.62|21471|21351|21471|21351|21436.93|21316.93|266
1638113700000|2021-11-28 15:35:00|21471.06|21351.06|21521.62|21401.62|21521.62|21401.62|21470.28|21350.28|275
1638114000000|2021-11-28 15:40:00|21521.67|21401.67|21544.98|21424.98|21545.15|21425.15|21520.33|21400.33|292
1638114300000|2021-11-28 15:45:00|21544.73|21424.73|21532.67|21412.67|21544.73|21424.73|21526.54|21406.54|266
1638114600000|2021-11-28 15:50:00|21532.87|21412.87|21547|21427|21562.12|21442.12|21532.42|21412.42|288
1638114900000|2021-11-28 15:55:00|21547.25|21427.25|21505.68|21385.68|21547.32|21427.32|21501.71|21381.71|286
1638115200000|2021-11-28 16:00:00|21505.78|21385.78|21519.65|21399.65|21524.88|21404.88|21496.21|21376.21|296
1638115500000|2021-11-28 16:05:00|21518.96|21398.96|21485.14|21365.14|21530.42|21410.42|21485.14|21365.14|290
1638115800000|2021-11-28 16:10:00|21485.31|21365.31|21426.06|21306.06|21485.41|21365.41|21423.13|21303.13|290
1638116100000|2021-11-28 16:15:00|21426.47|21306.47|21456.46|21336.46|21460.16|21340.16|21397.69|21277.69|285
1638116400000|2021-11-28 16:20:00|21456.24|21336.24|21390.34|21270.34|21456.42|21336.42|21390.34|21270.34|296
1638116700000|2021-11-28 16:25:00|21391.36|21271.36|21361.14|21241.14|21401.04|21281.04|21355.86|21235.86|280
1638117000000|2021-11-28 16:30:00|21361.53|21241.53|21357.16|21237.16|21380.46|21260.46|21357.04|21237.04|290
1638117300000|2021-11-28 16:35:00|21357.15|21237.15|21341.43|21221.43|21357.15|21237.15|21341.27|21221.27|278
1638117600000|2021-11-28 16:40:00|21341.18|21221.18|21293.31|21173.31|21345.6|21225.6|21290.17|21170.17|296
1638117900000|2021-11-28 16:45:00|21292.66|21172.66|21352.52|21232.52|21358.38|21238.38|21288.74|21168.74|294
1638118200000|2021-11-28 16:50:00|21352.3|21232.3|21366.49|21246.49|21370.63|21250.63|21349.41|21229.41|277
1638118500000|2021-11-28 16:55:00|21366.48|21246.48|21414.46|21294.46|21414.48|21294.48|21365.47|21245.47|289
1638118800000|2021-11-28 17:00:00|21413.69|21293.69|21392.88|21272.88|21421.8|21301.8|21379.19|21259.19|286
1638119100000|2021-11-28 17:05:00|21393.01|21273.01|21444.34|21324.34|21448.25|21328.25|21393.01|21273.01|286
1638119400000|2021-11-28 17:10:00|21444.33|21324.33|21456.96|21336.96|21463.39|21343.39|21444.26|21324.26|286
1638119700000|2021-11-28 17:15:00|21457.44|21337.44|21442.76|21322.76|21458.55|21338.55|21422.5|21302.5|283
1638120000000|2021-11-28 17:20:00|21442.67|21322.67|21415.52|21295.52|21456.63|21336.63|21414.76|21294.76|284
1638120300000|2021-11-28 17:25:00|21415.45|21295.45|21410.72|21290.72|21449.53|21329.53|21396.28|21276.28|291
1638120600000|2021-11-28 17:30:00|21410.69|21290.69|21350.23|21230.23|21410.69|21290.69|21346.7|21226.7|296
1638120900000|2021-11-28 17:35:00|21350.06|21230.06|21202.97|21082.97|21350.06|21230.06|21200.99|21080.99|297
1638121200000|2021-11-28 17:40:00|21203.19|21083.19|21196.71|21076.71|21214.98|21094.98|21176.64|21056.64|295
1638121500000|2021-11-28 17:45:00|21196.5|21076.5|21177.65|21057.65|21199.06|21079.06|21165.44|21045.44|295
1638121800000|2021-11-28 17:50:00|21178.89|21058.89|21251.11|21131.11|21277.02|21157.02|21177.99|21057.99|294
1638122100000|2021-11-28 17:55:00|21250.25|21130.25|21237.29|21117.29|21264.5|21144.5|21224.69|21104.69|290
1638122400000|2021-11-28 18:00:00|21236.86|21116.86|21291.16|21171.16|21296.45|21176.45|21228.17|21108.17|294
1638122700000|2021-11-28 18:05:00|21290.28|21170.28|21283.09|21163.09|21290.54|21170.54|21259.75|21139.75|288
1638123000000|2021-11-28 18:10:00|21282.96|21162.96|21237.22|21117.22|21285.68|21165.68|21235.26|21115.26|288
1638123300000|2021-11-28 18:15:00|21237.45|21117.45|21188.68|21068.68|21260.56|21140.56|21188.48|21068.48|288
1638123600000|2021-11-28 18:20:00|21187.93|21067.93|21129.32|21009.32|21187.93|21067.93|21112.89|20992.89|293
1638123900000|2021-11-28 18:25:00|21129.33|21009.33|21054.24|20934.24|21129.33|21009.33|21054.08|20934.08|295
1638124200000|2021-11-28 18:30:00|21054.28|20934.28|21087.52|20967.52|21088.61|20968.61|21054.28|20934.28|296
1638124500000|2021-11-28 18:35:00|21087.75|20967.75|20997.52|20877.52|21107.58|20987.58|20997.52|20877.52|294
1638124800000|2021-11-28 18:40:00|20996.59|20876.59|21064.95|20944.95|21079.27|20959.27|20849.34|20729.34|297
1638125100000|2021-11-28 18:45:00|21065.67|20945.67|21256.11|21136.11|21262.16|21142.16|21061.55|20941.55|296
1638125400000|2021-11-28 18:50:00|21255.6|21135.6|21231.85|21111.85|21258.13|21138.13|21163.47|21043.47|297
1638125700000|2021-11-28 18:55:00|21232.86|21112.86|21270.28|21150.28|21282.08|21162.08|21232.42|21112.42|298
1638126000000|2021-11-28 19:00:00|21270.6|21150.6|21310.74|21190.74|21313.01|21193.01|21251.49|21131.49|295
1638126300000|2021-11-28 19:05:00|21311.07|21191.07|21413.43|21293.43|21417.8|21297.8|21295.79|21175.79|298
1638126600000|2021-11-28 19:10:00|21413.76|21293.76|21495.79|21375.79|21503.43|21383.43|21413.76|21293.76|298
1638126900000|2021-11-28 19:15:00|21496|21376|21441.92|21321.92|21496.12|21376.12|21424.16|21304.16|293
1638127200000|2021-11-28 19:20:00|21442.17|21322.17|21414.33|21294.33|21444.09|21324.09|21412.31|21292.31|288
1638127500000|2021-11-28 19:25:00|21414.36|21294.36|21395.19|21275.19|21414.36|21294.36|21387.04|21267.04|287
1638127800000|2021-11-28 19:30:00|21394.73|21274.73|21475.84|21355.84|21475.84|21355.84|21394.73|21274.73|294
1638128100000|2021-11-28 19:35:00|21475.86|21355.86|21576.82|21456.82|21607.53|21487.53|21475.48|21355.48|294
1638128400000|2021-11-28 19:40:00|21576.3|21456.3|21534.98|21414.98|21594.35|21474.35|21532.15|21412.15|294
1638128700000|2021-11-28 19:45:00|21534.88|21414.88|21584.81|21464.81|21589.14|21469.14|21534.88|21414.88|289
1638129000000|2021-11-28 19:50:00|21584.9|21464.9|21580.21|21460.21|21590.2|21470.2|21575.74|21455.74|284
1638129300000|2021-11-28 19:55:00|21580.35|21460.35|21513.79|21393.79|21580.91|21460.91|21511.06|21391.06|289
1638129600000|2021-11-28 20:00:00|21513.12|21393.12|21572.87|21452.87|21572.87|21452.87|21512.53|21392.53|289
1638129900000|2021-11-28 20:05:00|21573.5|21453.5|21577.12|21457.12|21591.21|21471.21|21563.99|21443.99|284
1638130200000|2021-11-28 20:10:00|21578.72|21458.72|21583.63|21463.63|21587.04|21467.04|21564.46|21444.46|277
1638130500000|2021-11-28 20:15:00|21583.28|21463.28|21554.95|21434.95|21585.26|21465.26|21554.95|21434.95|282
1638130800000|2021-11-28 20:20:00|21555.17|21435.17|21555.23|21435.23|21555.62|21435.62|21532.17|21412.17|287
1638131100000|2021-11-28 20:25:00|21554.09|21434.09|21568.98|21448.98|21575.1|21455.1|21552.46|21432.46|291
1638131400000|2021-11-28 20:30:00|21569.17|21449.17|21626.71|21506.71|21626.74|21506.74|21569.15|21449.15|287
1638131700000|2021-11-28 20:35:00|21627|21507|21707.02|21587.02|21707.02|21587.02|21624.13|21504.13|293
1638132000000|2021-11-28 20:40:00|21706.32|21586.32|21683.18|21555.18|21728.51|21608.51|21682.44|21554.44|295
1638132300000|2021-11-28 20:45:00|21682.72|21554.72|21707.97|21579.97|21719.13|21591.13|21681.1|21553.1|296
1638132600000|2021-11-28 20:50:00|21706.8|21578.8|21705.58|21577.58|21720.47|21592.47|21695.66|21567.66|292
1638132900000|2021-11-28 20:55:00|21706.26|21578.26|21721.39|21593.39|21728.81|21600.81|21705.87|21577.87|291
1638133200000|2021-11-28 21:00:00|21722.08|21594.08|21757.63|21629.63|21774.98|21646.98|21722.08|21594.08|294
1638133500000|2021-11-28 21:05:00|21757.92|21629.92|21737.43|21609.43|21760.98|21632.98|21736.03|21608.03|296
1638133800000|2021-11-28 21:10:00|21737.58|21609.58|21768.85|21640.85|21770.75|21642.75|21730.05|21602.05|289
1638134100000|2021-11-28 21:15:00|21769.06|21641.06|21827.15|21699.15|21828.12|21700.12|21769.06|21641.06|285
1638134400000|2021-11-28 21:20:00|21827.29|21699.29|21879.35|21751.35|21879.35|21751.35|21826.98|21698.98|294
1638134700000|2021-11-28 21:25:00|21880.26|21752.26|22031.99|21903.99|22033.33|21905.33|21878.15|21750.15|299
1638135000000|2021-11-28 21:30:00|22033.16|21905.16|22006.97|21878.97|22060.5|21932.5|21999.09|21871.09|298
1638135300000|2021-11-28 21:35:00|22005.97|21877.97|22111.6|21983.6|22111.6|21983.6|21985.37|21857.37|294
1638135600000|2021-11-28 21:40:00|22111.48|21983.48|22149.05|22021.05|22166.16|22038.16|22111.48|21983.48|293
1638135900000|2021-11-28 21:45:00|22148.5|22020.5|22130.45|22002.45|22149.05|22021.05|22109.01|21981.01|298
1638136200000|2021-11-28 21:50:00|22130.66|22002.66|22304.12|22176.12|22304.12|22176.12|22130.66|22002.66|294
1638136500000|2021-11-28 21:55:00|22309.85|22181.85|22318.96|22190.96|22326.34|22198.34|22280.36|22152.36|298
1638136800000|2021-11-28 22:00:00|22318.14|22190.14|22423.68|22295.68|22442.16|22314.16|22318.04|22190.04|293
1638137100000|2021-11-28 22:05:00|22424.33|22296.33|22387.31|22267.31|22464.14|22343.05|22384.62|22264.62|297
1638137400000|2021-11-28 22:10:00|22386.94|22266.94|22353.04|22233.04|22389.01|22269.01|22299.84|22179.84|300
1638137700000|2021-11-28 22:15:00|22351.87|22231.87|22310.44|22190.44|22399.37|22279.37|22309.55|22189.55|298
1638138000000|2021-11-28 22:20:00|22310.81|22190.81|22316.67|22196.67|22348.19|22228.19|22307.69|22187.69|293
1638138300000|2021-11-28 22:25:00|22316.07|22196.07|22229.86|22109.86|22319.08|22199.08|22228.63|22108.63|295
1638138600000|2021-11-28 22:30:00|22230.73|22110.73|22210.89|22090.89|22271.31|22151.31|22210.8|22090.8|297
1638138900000|2021-11-28 22:35:00|22210.59|22090.59|22268.27|22148.27|22268.27|22148.27|22205.42|22085.42|291
1638139200000|2021-11-28 22:40:00|22268.58|22148.58|22249.07|22129.07|22281.51|22161.51|22241.6|22121.6|291
1638139500000|2021-11-28 22:45:00|22247.7|22127.7|22229.04|22109.04|22261.31|22141.31|22219.12|22099.12|288
1638139800000|2021-11-28 22:50:00|22228.51|22108.51|22172.02|22052.02|22235.04|22115.04|22170.74|22050.74|296
1638140100000|2021-11-28 22:55:00|22172.41|22052.41|22138.79|22018.79|22176.19|22056.19|22125.28|22005.28|297
1638140400000|2021-11-28 23:00:00|22138.83|22018.83|22204.74|22084.74|22204.74|22084.74|22130.27|22010.27|293
1638140700000|2021-11-28 23:05:00|22204.69|22084.69|22469.05|22349.05|22469.05|22349.05|22204.69|22084.69|298
1638141000000|2021-11-28 23:10:00|22468.69|22348.69|22389.96|22269.96|22500.71|22380.71|22388.04|22268.04|298
1638141300000|2021-11-28 23:15:00|22389.15|22269.15|22500.81|22380.81|22509.47|22389.47|22389.15|22269.15|297
1638141600000|2021-11-28 23:20:00|22500.14|22380.14|22489.9|22369.9|22515.57|22395.57|22484|22364|293
1638141900000|2021-11-28 23:25:00|22489.21|22369.21|22522.71|22402.71|22526.96|22406.96|22482.86|22362.86|298
1638142200000|2021-11-28 23:30:00|22522.61|22402.61|22531.94|22411.94|22580.52|22460.52|22522.61|22402.61|296
1638142500000|2021-11-28 23:35:00|22531.9|22411.9|22546.73|22426.73|22576.5|22456.5|22521.22|22401.22|293
1638142800000|2021-11-28 23:40:00|22547.18|22427.18|22510.17|22390.17|22551.02|22431.02|22510.17|22390.17|296
1638143100000|2021-11-28 23:45:00|22510.78|22390.78|22541.79|22421.79|22552.6|22432.6|22499.2|22379.2|299
1638143400000|2021-11-28 23:50:00|22541.73|22421.73|22537.59|22417.59|22559.56|22439.56|22510.45|22390.45|297
1638143700000|2021-11-28 23:55:00|22537.47|22417.47|22556.59|22436.59|22560.15|22440.15|22518.61|22398.61|295
1638144000000|2021-11-29 00:00:00|22555.6|22435.6|22659.46|22539.46|22675.57|22555.57|22555.26|22435.26|297
1638144300000|2021-11-29 00:05:00|22659.36|22539.36|22566.52|22446.52|22659.36|22539.36|22562.98|22442.98|296
1638144600000|2021-11-29 00:10:00|22567.5|22447.5|22591.82|22471.82|22619.2|22499.2|22567.21|22447.21|293
1638144900000|2021-11-29 00:15:00|22592.51|22472.51|22547.98|22427.98|22595.18|22475.18|22531.95|22411.95|292
1638145200000|2021-11-29 00:20:00|22547.57|22427.57|22561.98|22441.98|22562.45|22442.45|22524.02|22404.02|293
1638145500000|2021-11-29 00:25:00|22562.24|22442.24|22757.13|22637.13|22758.65|22638.65|22533.35|22413.35|298
1638145800000|2021-11-29 00:30:00|22756.22|22636.22|22815.54|22695.54|22816.45|22696.45|22739.52|22619.52|299
1638146100000|2021-11-29 00:35:00|22816.36|22696.36|22749.38|22629.38|22833.4|22713.4|22747.95|22627.95|296
1638146400000|2021-11-29 00:40:00|22749.72|22629.72|22707.43|22587.43|22763.11|22643.11|22706.82|22586.82|294
1638146700000|2021-11-29 00:45:00|22707.11|22587.11|22689.99|22569.99|22709.85|22589.85|22673.23|22553.23|294
1638147000000|2021-11-29 00:50:00|22689.67|22569.67|22698.91|22578.91|22731.5|22611.5|22675.01|22555.01|295
1638147300000|2021-11-29 00:55:00|22698.68|22578.68|22745.14|22625.14|22747.9|22627.9|22662.21|22542.21|297
1638147600000|2021-11-29 01:00:00|22744.86|22624.86|22779.84|22659.84|22783|22663|22712.02|22592.02|299
1638147900000|2021-11-29 01:05:00|22779.59|22659.59|22781.07|22661.07|22800.5|22680.5|22773.64|22653.64|295
1638148200000|2021-11-29 01:10:00|22780.25|22660.25|22779.41|22659.41|22892.2|22772.2|22779.33|22659.33|295
1638148500000|2021-11-29 01:15:00|22779.38|22659.38|22732.75|22612.75|22779.38|22659.38|22716.95|22596.95|297
1638148800000|2021-11-29 01:20:00|22733.55|22613.55|22743.47|22623.47|22765.04|22645.04|22733.55|22613.55|291
1638149100000|2021-11-29 01:25:00|22743.36|22623.36|22705.29|22585.29|22743.36|22623.36|22695.66|22575.66|290
1638149400000|2021-11-29 01:30:00|22705.54|22585.54|22715.28|22595.28|22718.49|22598.49|22686.15|22566.15|294
1638149700000|2021-11-29 01:35:00|22715.66|22595.66|22688.97|22568.97|22734.19|22614.19|22684.22|22564.22|294
1638150000000|2021-11-29 01:40:00|22689.06|22569.06|22681.15|22561.15|22694.37|22574.37|22670.78|22550.78|293
1638150300000|2021-11-29 01:45:00|22681.6|22561.6|22654.57|22534.57|22692.65|22572.65|22654.09|22534.09|291
1638150600000|2021-11-29 01:50:00|22654.95|22534.95|22725.01|22605.01|22725.01|22605.01|22653.53|22533.53|290
1638150900000|2021-11-29 01:55:00|22726.27|22606.27|22740.76|22620.76|22744.65|22624.65|22725.98|22605.98|278
1638151200000|2021-11-29 02:00:00|22740.29|22620.29|22716.02|22596.02|22760.79|22640.79|22699.67|22579.67|292
1638151500000|2021-11-29 02:05:00|22716.28|22596.28|22712.55|22592.55|22727.56|22607.56|22699.64|22579.64|294
1638151800000|2021-11-29 02:10:00|22713.22|22593.22|22714.71|22594.71|22731.72|22611.72|22713.22|22593.22|285
1638152100000|2021-11-29 02:15:00|22714.01|22594.01|22711.11|22591.11|22721.15|22601.15|22688.76|22568.76|295
1638152400000|2021-11-29 02:20:00|22710.59|22590.59|22671.71|22551.71|22715.22|22595.22|22657.28|22537.28|292
1638152700000|2021-11-29 02:25:00|22673.81|22553.81|22666.14|22546.14|22695.87|22575.87|22663.68|22543.68|294
1638153000000|2021-11-29 02:30:00|22665.69|22545.69|22672.65|22552.65|22679.05|22559.05|22662.83|22542.83|281
1638153300000|2021-11-29 02:35:00|22672.09|22552.09|22670.3|22550.3|22697.07|22577.07|22667.98|22547.98|285
1638153600000|2021-11-29 02:40:00|22671.14|22551.14|22627.85|22507.85|22672.28|22552.28|22623.03|22503.03|291
1638153900000|2021-11-29 02:45:00|22627.95|22507.95|22606.17|22486.17|22638.31|22518.31|22604.6|22484.6|281
1638154200000|2021-11-29 02:50:00|22606.24|22486.24|22602.13|22482.13|22615.37|22495.37|22596.86|22476.86|289
1638154500000|2021-11-29 02:55:00|22602.11|22482.11|22563.3|22443.3|22604.3|22484.3|22551.03|22431.03|296
1638154800000|2021-11-29 03:00:00|22563.87|22443.87|22573.13|22453.13|22588.14|22468.14|22560.5|22440.5|296
1638155100000|2021-11-29 03:05:00|22573.99|22453.99|22545.23|22425.23|22574.24|22454.24|22537.34|22417.34|297
1638155400000|2021-11-29 03:10:00|22545.45|22425.45|22548.19|22428.19|22561.57|22441.57|22541.7|22421.7|288
1638155700000|2021-11-29 03:15:00|22547.86|22427.86|22548.81|22428.81|22552.68|22432.68|22538.4|22418.4|287
1638156000000|2021-11-29 03:20:00|22548.94|22428.94|22485.86|22365.86|22548.94|22428.94|22481.54|22361.54|290
1638156300000|2021-11-29 03:25:00|22485.16|22365.16|22519.77|22399.77|22521.32|22401.32|22482.01|22362.01|286
1638156600000|2021-11-29 03:30:00|22520.11|22400.11|22502.94|22382.94|22536.92|22416.92|22494.98|22374.98|288
1638156900000|2021-11-29 03:35:00|22502.26|22382.26|22512.55|22392.55|22522.51|22402.51|22487.7|22367.7|295
1638157200000|2021-11-29 03:40:00|22512.62|22392.62|22499.74|22379.74|22533.17|22413.17|22499.74|22379.74|283
1638157500000|2021-11-29 03:45:00|22499.49|22379.49|22515.43|22395.43|22523.21|22403.21|22499.49|22379.49|292
1638157800000|2021-11-29 03:50:00|22515.88|22395.88|22561.7|22441.7|22568.86|22448.86|22515.31|22395.31|286
1638158100000|2021-11-29 03:55:00|22561.9|22441.9|22570.41|22450.41|22590.63|22470.63|22558.07|22438.07|277
1638158400000|2021-11-29 04:00:00|22570.51|22450.51|22684.36|22564.36|22684.36|22564.36|22570.44|22450.44|285
1638158700000|2021-11-29 04:05:00|22684.32|22564.32|22647.52|22527.52|22708.56|22588.56|22647.25|22527.25|284
1638159000000|2021-11-29 04:10:00|22647.06|22527.06|22650.83|22530.83|22652.38|22532.38|22625.77|22505.77|284
1638159300000|2021-11-29 04:15:00|22651.15|22531.15|22606.33|22486.33|22654.03|22534.03|22606.33|22486.33|281
1638159600000|2021-11-29 04:20:00|22606.36|22486.36|22598.24|22478.24|22610.71|22490.71|22590.46|22470.46|289
1638159900000|2021-11-29 04:25:00|22597.89|22477.89|22604.09|22484.09|22619.74|22499.74|22597.17|22477.17|289
1638160200000|2021-11-29 04:30:00|22603.98|22483.98|22598.3|22478.3|22605.84|22485.84|22588.11|22468.11|291
1638160500000|2021-11-29 04:35:00|22598.15|22478.15|22652.89|22532.89|22652.89|22532.89|22598.08|22478.08|290
1638160800000|2021-11-29 04:40:00|22653.35|22533.35|22666.19|22546.19|22683.15|22563.15|22653|22533|291
1638161100000|2021-11-29 04:45:00|22666.63|22546.63|22652.34|22532.34|22687.89|22567.89|22652.34|22532.34|291
1638161400000|2021-11-29 04:50:00|22651.39|22531.39|22592.07|22472.07|22652.07|22532.07|22590.44|22470.44|275
1638161700000|2021-11-29 04:55:00|22590.47|22470.47|22579.91|22459.91|22594.7|22474.7|22579.27|22459.27|289
1638162000000|2021-11-29 05:00:00|22579.93|22459.93|22598.6|22478.6|22602.82|22482.82|22572.61|22452.61|287
1638162300000|2021-11-29 05:05:00|22600.43|22480.43|22596.31|22476.31|22603.46|22483.46|22588.94|22468.94|279
1638162600000|2021-11-29 05:10:00|22596.34|22476.34|22577.48|22457.48|22597.63|22477.63|22577.48|22457.48|292
1638162900000|2021-11-29 05:15:00|22576.71|22456.71|22590.27|22470.27|22592.92|22472.92|22574.28|22454.28|288
1638163200000|2021-11-29 05:20:00|22590.17|22470.17|22601.16|22481.16|22606.17|22486.17|22586.04|22466.04|291
1638163500000|2021-11-29 05:25:00|22602.04|22482.04|22577.02|22457.02|22608.92|22488.92|22575.46|22455.46|297
1638163800000|2021-11-29 05:30:00|22576.75|22456.75|22574.97|22454.97|22584.85|22464.85|22561.23|22441.23|290
1638164100000|2021-11-29 05:35:00|22574.64|22454.64|22557.24|22437.24|22579.19|22459.19|22551.92|22431.92|288
1638164400000|2021-11-29 05:40:00|22557.55|22437.55|22583.23|22463.23|22583.45|22463.45|22554.69|22434.69|292
1638164700000|2021-11-29 05:45:00|22582.93|22462.93|22602.6|22482.6|22608.19|22488.19|22581.14|22461.14|282
1638165000000|2021-11-29 05:50:00|22602.49|22482.49|22591.03|22471.03|22621.11|22501.11|22591.03|22471.03|289
1638165300000|2021-11-29 05:55:00|22585.69|22465.69|22595.29|22475.29|22600.93|22480.93|22574.15|22454.15|290
1638165600000|2021-11-29 06:00:00|22594.93|22474.93|22625.98|22505.98|22638.02|22518.02|22592.45|22472.45|285
1638165900000|2021-11-29 06:05:00|22625.99|22505.99|22628.77|22508.77|22638.67|22518.67|22620.1|22500.1|282
1638166200000|2021-11-29 06:10:00|22629.03|22509.03|22601.66|22481.66|22629.53|22509.53|22591.21|22471.21|280
1638166500000|2021-11-29 06:15:00|22601.63|22481.63|22604.26|22484.26|22604.79|22484.79|22592.77|22472.77|277
1638166800000|2021-11-29 06:20:00|22604|22484|22591.66|22471.66|22616.2|22496.2|22591.66|22471.66|272
1638167100000|2021-11-29 06:25:00|22591.65|22471.65|22615.92|22495.92|22615.96|22495.96|22582.18|22462.18|278
1638167400000|2021-11-29 06:30:00|22616.38|22496.38|22632.33|22512.33|22640.14|22520.14|22616.38|22496.38|288
1638167700000|2021-11-29 06:35:00|22632.04|22512.04|22585.55|22465.55|22632.04|22512.04|22570.91|22450.91|291
1638168000000|2021-11-29 06:40:00|22585.1|22465.1|22610.19|22490.19|22617.33|22497.33|22572.48|22452.48|283
1638168300000|2021-11-29 06:45:00|22610.2|22490.2|22627.95|22507.95|22636.25|22516.25|22609.07|22489.07|278
1638168600000|2021-11-29 06:50:00|22627.94|22507.94|22635.93|22515.93|22648.62|22528.62|22626.77|22506.77|285
1638168900000|2021-11-29 06:55:00|22636.76|22516.76|22635.1|22515.1|22639.95|22519.95|22608.14|22488.14|283
1638169200000|2021-11-29 07:00:00|22635.98|22515.98|22687.24|22567.24|22692.53|22572.53|22635.98|22515.98|288
1638169500000|2021-11-29 07:05:00|22688.07|22568.07|22683.45|22563.45|22688.07|22568.07|22673.3|22553.3|286
1638169800000|2021-11-29 07:10:00|22683.49|22563.49|22721.22|22601.22|22721.22|22601.22|22679.31|22559.31|282
1638170100000|2021-11-29 07:15:00|22721.7|22601.7|22722.58|22602.58|22728.23|22608.23|22706.41|22586.41|286
1638170400000|2021-11-29 07:20:00|22722.86|22602.86|22752.78|22632.78|22752.9|22632.9|22722.86|22602.86|289
1638170700000|2021-11-29 07:25:00|22754.46|22634.46|22779.99|22659.99|22780.91|22660.91|22753.02|22633.02|288
1638171000000|2021-11-29 07:30:00|22779.84|22659.84|22756.77|22636.77|22782.67|22662.67|22756.77|22636.77|287
1638171300000|2021-11-29 07:35:00|22756.82|22636.82|22731.36|22611.36|22760.48|22640.48|22731.36|22611.36|293
1638171600000|2021-11-29 07:40:00|22730.97|22610.97|22724.98|22604.98|22731.94|22611.94|22714.57|22594.57|289
1638171900000|2021-11-29 07:45:00|22725.4|22605.4|22704.17|22584.17|22745.44|22625.44|22704.17|22584.17|289
1638172200000|2021-11-29 07:50:00|22704.21|22584.21|22711.42|22591.42|22711.42|22591.42|22702.38|22582.38|281
1638172500000|2021-11-29 07:55:00|22711.98|22591.98|22733.33|22613.33|22737.22|22617.22|22711.98|22591.98|284
1638172800000|2021-11-29 08:00:00|22733.71|22613.71|22760.68|22640.68|22760.68|22640.68|22727.61|22607.61|288
1638173100000|2021-11-29 08:05:00|22760.94|22640.94|22775.26|22655.26|22775.29|22655.29|22760.91|22640.91|39
1638173400000|2021-11-29 08:10:00|22658.48|22538.48|22647.34|22527.34|22661.4|22541.4|22642.31|22522.31|170
1638173700000|2021-11-29 08:15:00|22646.99|22526.99|22631.1|22511.1|22669.34|22549.34|22625.31|22505.31|287
1638174000000|2021-11-29 08:20:00|22630.76|22510.76|22604.89|22484.89|22633.49|22513.49|22604.89|22484.89|287
1638174300000|2021-11-29 08:25:00|22603.91|22483.91|22554.15|22434.15|22603.91|22483.91|22552.52|22432.52|288
1638174600000|2021-11-29 08:30:00|22553.6|22433.6|22615.84|22495.84|22622.81|22502.81|22544.05|22424.05|295
1638174900000|2021-11-29 08:35:00|22615.59|22495.59|22609.71|22489.71|22618.62|22498.62|22602.48|22482.48|280
1638175200000|2021-11-29 08:40:00|22609.58|22489.58|22579.11|22459.11|22609.58|22489.58|22577.98|22457.98|297
1638175500000|2021-11-29 08:45:00|22578.35|22458.35|22563.19|22443.19|22582.73|22462.73|22563.19|22443.19|279
1638175800000|2021-11-29 08:50:00|22564.08|22444.08|22586.69|22466.69|22587.68|22467.68|22561.36|22441.36|284
1638176100000|2021-11-29 08:55:00|22585.99|22465.99|22585.24|22465.24|22592.13|22472.13|22579.09|22459.09|285
1638176400000|2021-11-29 09:00:00|22585.27|22465.27|22598.34|22478.34|22598.34|22478.34|22573.77|22453.77|286
1638176700000|2021-11-29 09:05:00|22598.37|22478.37|22619.78|22499.78|22623.07|22503.07|22597.14|22477.14|276
1638177000000|2021-11-29 09:10:00|22619.68|22499.68|22618.26|22498.26|22633.73|22513.73|22618.15|22498.15|274
1638177300000|2021-11-29 09:15:00|22618.3|22498.3|22648.51|22528.51|22652.25|22532.25|22618.3|22498.3|271
1638177600000|2021-11-29 09:20:00|22649.29|22529.29|22622.62|22502.62|22650.05|22530.05|22622.62|22502.62|273
1638177900000|2021-11-29 09:25:00|22623.09|22503.09|22627.76|22507.76|22638.28|22518.28|22618.87|22498.87|277
1638178200000|2021-11-29 09:30:00|22627.18|22507.18|22595.83|22475.83|22640.41|22520.41|22595.83|22475.83|271
1638178500000|2021-11-29 09:35:00|22595.11|22475.11|22535.89|22415.89|22595.11|22475.11|22535.89|22415.89|285
1638178800000|2021-11-29 09:40:00|22534.56|22414.56|22380.69|22260.69|22534.56|22414.56|22377.46|22257.46|300
1638179100000|2021-11-29 09:45:00|22380.16|22260.16|22445.16|22325.16|22445.16|22325.16|22377.96|22257.96|297
1638179400000|2021-11-29 09:50:00|22445.2|22325.2|22351.09|22231.09|22447.49|22327.49|22351.09|22231.09|285
1638179700000|2021-11-29 09:55:00|22351.03|22231.03|22371.99|22251.99|22394.74|22274.74|22332.81|22212.81|292
1638180000000|2021-11-29 10:00:00|22372.09|22252.09|22422.16|22302.16|22422.61|22302.61|22370.57|22250.57|294
1638180300000|2021-11-29 10:05:00|22422.28|22302.28|22445.79|22325.79|22448.72|22328.72|22421.4|22301.4|285
1638180600000|2021-11-29 10:10:00|22445.95|22325.95|22421.82|22301.82|22456.91|22336.91|22421.5|22301.5|293
1638180900000|2021-11-29 10:15:00|22421.67|22301.67|22454.45|22334.45|22456.25|22336.25|22414.87|22294.87|290
1638181200000|2021-11-29 10:20:00|22454.61|22334.61|22497.16|22377.16|22538.07|22418.07|22451.52|22331.52|293
1638181500000|2021-11-29 10:25:00|22497.29|22377.29|22590.48|22470.48|22591.3|22471.3|22487.46|22367.46|297
1638181800000|2021-11-29 10:30:00|22590.39|22470.39|22564.51|22444.51|22598.14|22478.14|22542.18|22422.18|291
1638182100000|2021-11-29 10:35:00|22565.33|22445.33|22568.42|22448.42|22572.9|22452.9|22562.08|22442.08|109
1638182400000|2021-11-29 10:40:00|22560.36|22440.36|22517.04|22397.04|22560.36|22440.36|22504.09|22384.09|296
1638182700000|2021-11-29 10:45:00|22516.64|22396.64|22511.63|22391.63|22528.47|22408.47|22499.96|22379.96|285
1638183000000|2021-11-29 10:50:00|22511.16|22391.16|22546.77|22426.77|22553.52|22433.52|22511.16|22391.16|293
1638183300000|2021-11-29 10:55:00|22547.75|22427.75|22542.73|22422.73|22558.99|22438.99|22540.85|22420.85|296
1638183600000|2021-11-29 11:00:00|22542.94|22422.94|22592.22|22472.22|22592.22|22472.22|22542.83|22422.83|292
1638183900000|2021-11-29 11:05:00|22593|22473|22598.99|22478.99|22599.1|22479.1|22580.11|22460.11|293
1638184200000|2021-11-29 11:10:00|22598.97|22478.97|22597.76|22477.76|22614.58|22494.58|22594.47|22474.47|290
1638184500000|2021-11-29 11:15:00|22598.14|22478.14|22554.96|22434.96|22598.36|22478.36|22548.07|22428.07|289
1638184800000|2021-11-29 11:20:00|22555.15|22435.15|22556.75|22436.75|22561.88|22441.88|22532.68|22412.68|284
1638185100000|2021-11-29 11:25:00|22557.45|22437.45|22514.13|22394.13|22563.75|22443.75|22510.83|22390.83|297
1638185400000|2021-11-29 11:30:00|22514.77|22394.77|22531.69|22411.69|22532.45|22412.45|22513.44|22393.44|283
1638185700000|2021-11-29 11:35:00|22531.51|22411.51|22512.15|22392.15|22535.36|22415.36|22511.9|22391.9|275
1638186000000|2021-11-29 11:40:00|22511.89|22391.89|22475.88|22355.88|22511.89|22391.89|22475.23|22355.23|279
1638186300000|2021-11-29 11:45:00|22475.73|22355.73|22513.43|22393.43|22516.34|22396.34|22474.97|22354.97|288
1638186600000|2021-11-29 11:50:00|22513.39|22393.39|22489.95|22369.95|22528.38|22408.38|22488.88|22368.88|286
1638186900000|2021-11-29 11:55:00|22489.65|22369.65|22451.61|22331.61|22490.15|22370.15|22450.96|22330.96|280
1638187200000|2021-11-29 12:00:00|22450.8|22330.8|22488.67|22368.67|22488.69|22368.69|22446.75|22326.75|287
1638187500000|2021-11-29 12:05:00|22486.87|22366.87|22477.44|22357.44|22488.7|22368.7|22474.45|22354.45|283
1638187800000|2021-11-29 12:10:00|22476.86|22356.86|22526.82|22406.82|22528.05|22408.05|22476.64|22356.64|287
1638188100000|2021-11-29 12:15:00|22525.85|22405.85|22486.11|22366.11|22549.15|22429.15|22485.25|22365.25|289
1638188400000|2021-11-29 12:20:00|22485.36|22365.36|22470.45|22350.45|22485.64|22365.64|22455.64|22335.64|287
1638188700000|2021-11-29 12:25:00|22470.53|22350.53|22475.43|22355.43|22485.25|22365.25|22463.2|22343.2|278
1638189000000|2021-11-29 12:30:00|22475.49|22355.49|22489.72|22369.72|22502.21|22382.21|22472.94|22352.94|291
1638189300000|2021-11-29 12:35:00|22488.89|22368.89|22538.18|22418.18|22538.18|22418.18|22488.45|22368.45|285
1638189600000|2021-11-29 12:40:00|22538.42|22418.42|22515.82|22395.82|22543.98|22423.98|22504.23|22384.23|281
1638189900000|2021-11-29 12:45:00|22516.43|22396.43|22521.12|22401.12|22522.25|22402.25|22498.96|22378.96|296
1638190200000|2021-11-29 12:50:00|22521.33|22401.33|22469.42|22349.42|22521.33|22401.33|22469.28|22349.28|292
1638190500000|2021-11-29 12:55:00|22469.6|22349.6|22497.17|22377.17|22502.74|22382.74|22469.14|22349.14|283
1638190800000|2021-11-29 13:00:00|22497.16|22377.16|22531.41|22411.41|22532.06|22412.06|22487.28|22367.28|292
1638191100000|2021-11-29 13:05:00|22532.4|22412.4|22580.29|22460.29|22580.34|22460.34|22523.96|22403.96|294
1638191400000|2021-11-29 13:10:00|22579.95|22459.95|22599.05|22479.05|22600.41|22480.41|22579.95|22459.95|295
1638191700000|2021-11-29 13:15:00|22598.6|22478.6|22624.18|22504.18|22624.18|22504.18|22597.05|22477.05|294
1638192000000|2021-11-29 13:20:00|22624.87|22504.87|22673.88|22553.88|22677.93|22557.93|22624.87|22504.87|295
1638192300000|2021-11-29 13:25:00|22674.39|22554.39|22629.45|22509.45|22674.39|22554.39|22624.46|22504.46|299
1638192600000|2021-11-29 13:30:00|22629.37|22509.37|22677.74|22557.74|22703.73|22583.73|22629.37|22509.37|296
1638192900000|2021-11-29 13:35:00|22677.63|22557.63|22729.46|22609.46|22731.32|22611.32|22676.1|22556.1|300
1638193200000|2021-11-29 13:40:00|22730.89|22610.89|22812.57|22692.57|22843.82|22723.82|22730.89|22610.89|297
1638193500000|2021-11-29 13:45:00|22812.41|22692.41|22880.58|22760.58|22880.58|22760.58|22788.63|22668.63|298
1638193800000|2021-11-29 13:50:00|22879.92|22759.92|22853.05|22733.05|22901.75|22781.75|22845.95|22725.95|299
1638194100000|2021-11-29 13:55:00|22852.86|22732.86|22824.82|22704.82|22853.98|22733.98|22818.13|22698.13|298
1638194400000|2021-11-29 14:00:00|22824.36|22704.36|22863.29|22743.29|22881.94|22761.94|22809.43|22689.43|300
1638194700000|2021-11-29 14:05:00|22863.52|22743.52|22818.3|22698.3|22875.57|22755.57|22817.64|22697.64|297
1638195000000|2021-11-29 14:10:00|22817.97|22697.97|22785.78|22665.78|22817.97|22697.97|22785.78|22665.78|293
1638195300000|2021-11-29 14:15:00|22784.95|22664.95|22733.88|22613.88|22792.19|22672.19|22725.99|22605.99|293
1638195600000|2021-11-29 14:20:00|22734.47|22614.47|22737.6|22617.6|22742.07|22622.07|22726.09|22606.09|290
1638195900000|2021-11-29 14:25:00|22738.41|22618.41|22707.13|22587.13|22751.93|22631.93|22706.54|22586.54|291
1638196200000|2021-11-29 14:30:00|22707.1|22587.1|22683.8|22563.8|22721.25|22601.25|22683.8|22563.8|289
1638196500000|2021-11-29 14:35:00|22683.27|22563.27|22674.63|22554.63|22683.32|22563.32|22646.18|22526.18|291
1638196800000|2021-11-29 14:40:00|22674.67|22554.67|22673.94|22553.94|22692.26|22572.26|22665.54|22545.54|285
1638197100000|2021-11-29 14:45:00|22674.19|22554.19|22614.88|22494.88|22674.55|22554.55|22609.12|22489.12|285
1638197400000|2021-11-29 14:50:00|22614.69|22494.69|22629.69|22509.69|22632.3|22512.3|22606|22486|288
1638197700000|2021-11-29 14:55:00|22630.24|22510.24|22641.42|22521.42|22642.56|22522.56|22628.6|22508.6|283
1638198000000|2021-11-29 15:00:00|22641.48|22521.48|22611.51|22491.51|22655.88|22535.88|22611.12|22491.12|296
1638198300000|2021-11-29 15:05:00|22610.81|22490.81|22577.68|22457.68|22610.81|22490.81|22575.85|22455.85|294
1638198600000|2021-11-29 15:10:00|22578.29|22458.29|22593.73|22473.73|22617.02|22497.02|22578.29|22458.29|289
1638198900000|2021-11-29 15:15:00|22594.01|22474.01|22647.57|22527.57|22647.57|22527.57|22579.37|22459.37|297
1638199200000|2021-11-29 15:20:00|22648.45|22528.45|22629.38|22509.38|22656.84|22536.84|22627.2|22507.2|282
1638199500000|2021-11-29 15:25:00|22628.91|22508.91|22622.47|22502.47|22648.67|22528.67|22622.47|22502.47|284
1638199800000|2021-11-29 15:30:00|22622.73|22502.73|22534.24|22414.24|22627.91|22507.91|22531.93|22411.93|284
1638200100000|2021-11-29 15:35:00|22533.63|22413.63|22555.47|22435.47|22574.49|22454.49|22533.15|22413.15|291
1638200400000|2021-11-29 15:40:00|22555.01|22435.01|22564.86|22444.86|22565.3|22445.3|22544.17|22424.17|295
1638200700000|2021-11-29 15:45:00|22565.02|22445.02|22577.04|22457.04|22588.87|22468.87|22565.02|22445.02|292
1638201000000|2021-11-29 15:50:00|22577.73|22457.73|22592.5|22472.5|22595.67|22475.67|22577.73|22457.73|283
1638201300000|2021-11-29 15:55:00|22593.17|22473.17|22669.25|22549.25|22669.25|22549.25|22589.43|22469.43|288
1638201600000|2021-11-29 16:00:00|22669.22|22549.22|22700.2|22580.2|22712.59|22592.59|22669.22|22549.22|295
1638201900000|2021-11-29 16:05:00|22700.32|22580.32|22734.02|22614.02|22734.55|22614.55|22698.7|22578.7|298
1638202200000|2021-11-29 16:10:00|22734.25|22614.25|22695.1|22575.1|22744.56|22624.56|22693.61|22573.61|294
1638202500000|2021-11-29 16:15:00|22695.8|22575.8|22649.49|22529.49|22700.46|22580.46|22649.49|22529.49|292
1638202800000|2021-11-29 16:20:00|22648.42|22528.42|22642.02|22522.02|22661.48|22541.48|22639.01|22519.01|283
1638203100000|2021-11-29 16:25:00|22641.27|22521.27|22665.06|22545.06|22667.3|22547.3|22633.47|22513.47|282
1638203400000|2021-11-29 16:30:00|22664.69|22544.69|22690.01|22570.01|22698.15|22578.15|22659.25|22539.25|288
1638203700000|2021-11-29 16:35:00|22690.05|22570.05|22723.65|22603.65|22727.25|22607.25|22688.3|22568.3|287
1638204000000|2021-11-29 16:40:00|22723.23|22603.23|22766.43|22646.43|22766.43|22646.43|22723.23|22603.23|289
1638204300000|2021-11-29 16:45:00|22766.93|22646.93|22857.16|22737.16|22868.13|22748.13|22765.9|22645.9|297
1638204600000|2021-11-29 16:50:00|22858.22|22738.22|22858.75|22738.75|22862.45|22742.45|22839.22|22719.22|295
1638204900000|2021-11-29 16:55:00|22858.02|22738.02|22893.38|22773.38|22893.95|22773.95|22854.84|22734.84|291
1638205200000|2021-11-29 17:00:00|22893.59|22773.59|22900.31|22780.31|22921.54|22801.54|22893.18|22773.18|294
1638205500000|2021-11-29 17:05:00|22901.56|22781.56|22980.71|22860.71|22983.73|22863.73|22901.55|22781.55|297
1638205800000|2021-11-29 17:10:00|22982.16|22862.16|23052.92|22932.92|23053.92|22933.92|22982.16|22862.16|298
1638206100000|2021-11-29 17:15:00|23053.58|22933.58|23198.26|23078.26|23207.92|23087.92|23053.58|22933.58|300
1638206400000|2021-11-29 17:20:00|23198.11|23078.11|23174.83|23054.83|23242.53|23122.53|23174.83|23054.83|299
1638206700000|2021-11-29 17:25:00|23173.87|23053.87|23188.67|23068.67|23212.19|23092.19|23150.28|23030.28|300
1638207000000|2021-11-29 17:30:00|23190|23070|23194.08|23074.08|23232.82|23112.82|23167.06|23047.06|297
1638207300000|2021-11-29 17:35:00|23193.38|23073.38|23236.92|23116.92|23240.08|23120.08|23193.1|23073.1|298
1638207600000|2021-11-29 17:40:00|23237.59|23117.59|23222.22|23102.22|23239.42|23119.42|23217.61|23097.61|295
1638207900000|2021-11-29 17:45:00|23222.36|23102.36|23210.71|23090.71|23252.86|23132.86|23210.71|23090.71|294
1638208200000|2021-11-29 17:50:00|23210.62|23090.62|23137.52|23017.52|23211.19|23091.19|23133.7|23013.7|291
1638208500000|2021-11-29 17:55:00|23137.74|23017.74|23149.55|23029.55|23153.86|23033.86|23121.99|23001.99|295
1638208800000|2021-11-29 18:00:00|23149.08|23029.08|23122.42|23002.42|23155.41|23035.41|23104.4|22984.4|294
1638209100000|2021-11-29 18:05:00|23122.17|23002.17|23184.32|23064.32|23184.73|23064.73|23120.65|23000.65|295
1638209400000|2021-11-29 18:10:00|23183.94|23063.94|23183.59|23063.59|23212.79|23092.79|23180.31|23060.31|298
1638209700000|2021-11-29 18:15:00|23183.66|23063.66|23185.02|23065.02|23190.02|23070.02|23174.68|23054.68|295
1638210000000|2021-11-29 18:20:00|23184.56|23064.56|23198.54|23078.54|23198.54|23078.54|23171.98|23051.98|291
1638210300000|2021-11-29 18:25:00|23198.24|23078.24|23173.65|23053.65|23225.07|23105.07|23167.64|23047.64|294
1638210600000|2021-11-29 18:30:00|23174.47|23054.47|23153.07|23033.07|23183.82|23063.82|23152.61|23032.61|295
1638210900000|2021-11-29 18:35:00|23153.18|23033.18|23184.01|23064.01|23198.84|23078.84|23151.13|23031.13|291
1638211200000|2021-11-29 18:40:00|23184.93|23064.93|23185.61|23065.61|23189.53|23069.53|23171.22|23051.22|292
1638211500000|2021-11-29 18:45:00|23185.93|23065.93|23179.48|23059.48|23185.93|23065.93|23157.46|23037.46|292
1638211800000|2021-11-29 18:50:00|23178.9|23058.9|23173.51|23053.51|23187.02|23067.02|23171.96|23051.96|296
1638212100000|2021-11-29 18:55:00|23173.73|23053.73|23149.03|23029.03|23179.44|23059.44|23146.83|23026.83|295
1638212400000|2021-11-29 19:00:00|23149.1|23029.1|23138.98|23018.98|23163.73|23043.73|23137.47|23017.47|296
1638212700000|2021-11-29 19:05:00|23138.27|23018.27|23098.98|22978.98|23142.18|23022.18|23098.46|22978.46|295
1638213000000|2021-11-29 19:10:00|23098.88|22978.88|23041.17|22921.17|23101.89|22981.89|23034.9|22914.9|295
1638213300000|2021-11-29 19:15:00|23040.68|22920.68|23008.82|22888.82|23067.52|22947.52|23007.91|22887.91|289
1638213600000|2021-11-29 19:20:00|23008.72|22888.72|23023.72|22903.72|23035.25|22915.25|22992.42|22872.42|296
1638213900000|2021-11-29 19:25:00|23023.01|22903.01|23005.12|22885.12|23055.5|22935.5|23004.19|22884.19|294
1638214200000|2021-11-29 19:30:00|23004.69|22884.69|23003.6|22883.6|23012.76|22892.76|22993.2|22873.2|294
1638214500000|2021-11-29 19:35:00|23003.97|22883.97|22952.88|22832.88|23003.97|22883.97|22950.82|22830.82|290
1638214800000|2021-11-29 19:40:00|22952.4|22832.4|22931.65|22811.65|22965.81|22845.81|22926.16|22806.16|292
1638215100000|2021-11-29 19:45:00|22931.31|22811.31|22893.52|22773.52|22939.56|22819.56|22889.1|22769.1|294
1638215400000|2021-11-29 19:50:00|22893.05|22773.05|22906.37|22786.37|22912.42|22792.42|22888.18|22768.18|293
1638215700000|2021-11-29 19:55:00|22906.15|22786.15|22861.13|22741.13|22914.06|22794.06|22852.14|22732.14|295
1638216000000|2021-11-29 20:00:00|22861.47|22741.47|22910.79|22790.79|22932.6|22812.6|22859.23|22739.23|296
1638216300000|2021-11-29 20:05:00|22909.4|22789.4|22900.51|22780.51|22910.16|22790.16|22848.92|22728.92|295
1638216600000|2021-11-29 20:10:00|22900.15|22780.15|22914.08|22794.08|22929.98|22809.98|22894.87|22774.87|296
1638216900000|2021-11-29 20:15:00|22913.74|22793.74|22922.1|22802.1|22954.3|22834.3|22913.74|22793.74|291
1638217200000|2021-11-29 20:20:00|22922.04|22802.04|22958.61|22838.61|22961.19|22841.19|22912.45|22792.45|297
1638217500000|2021-11-29 20:25:00|22958.56|22838.56|22975.59|22855.59|22976.24|22856.24|22957.76|22837.76|295
1638217800000|2021-11-29 20:30:00|22975.63|22855.63|22964.78|22844.78|22982.52|22862.52|22960.26|22840.26|294
1638218100000|2021-11-29 20:35:00|22964.89|22844.89|22997.13|22877.13|22997.19|22877.19|22963.19|22843.19|291
1638218400000|2021-11-29 20:40:00|22997.14|22877.14|23029.94|22909.94|23030.27|22910.27|22997.14|22877.14|296
1638218700000|2021-11-29 20:45:00|23029.68|22909.68|23014.7|22894.7|23039.48|22919.48|23014.64|22894.64|288
1638219000000|2021-11-29 20:50:00|23014.68|22894.68|23021.36|22901.36|23026.37|22906.37|22996.04|22876.04|292
1638219300000|2021-11-29 20:55:00|23023.24|22903.24|23004.49|22884.49|23038.27|22918.27|23004.49|22884.49|292
1638219600000|2021-11-29 21:00:00|23004.31|22884.31|23017.17|22897.17|23021|22901|22985.95|22865.95|288
1638219900000|2021-11-29 21:05:00|23017.09|22897.09|23056.28|22936.28|23063.25|22943.25|23014.76|22894.76|286
1638220200000|2021-11-29 21:10:00|23056.66|22936.66|23068.28|22948.28|23068.28|22948.28|23053.89|22933.89|287
1638220500000|2021-11-29 21:15:00|23068.31|22948.31|23117.23|22997.23|23117.23|22997.23|23067.88|22947.88|290
1638220800000|2021-11-29 21:20:00|23117.39|22997.39|23111.76|22991.76|23121.23|23001.23|23103.34|22983.34|291
1638221100000|2021-11-29 21:25:00|23110.83|22990.83|23127.74|23007.74|23127.86|23007.86|23100.51|22980.51|283
1638221400000|2021-11-29 21:30:00|23127.91|23007.91|23121.98|23001.98|23144.2|23024.2|23118.86|22998.86|293
1638221700000|2021-11-29 21:35:00|23121.82|23001.82|23120.11|23000.11|23123.02|23003.02|23110.87|22990.87|287
1638222000000|2021-11-29 21:40:00|23120.5|23000.5|23103.08|22983.08|23143.59|23023.59|23099.34|22979.34|285
1638222300000|2021-11-29 21:45:00|23102.97|22982.97|23107.69|22987.69|23107.75|22987.75|23090.09|22970.09|274
1638222600000|2021-11-29 21:50:00|23107.59|22987.59|23168.93|23048.93|23170.62|23050.62|23106.27|22986.27|297
1638222900000|2021-11-29 21:55:00|23168.07|23048.07|23130.51|23010.51|23171.09|23051.09|23115.43|22995.43|292
1638223200000|2021-11-29 22:00:00|23130.49|23010.49|23138.91|23018.91|23140.12|23020.12|23120.18|23000.18|290
1638223500000|2021-11-29 22:05:00|23138.75|23018.75|23157.87|23037.87|23157.87|23037.87|23134.95|23014.95|284
1638223800000|2021-11-29 22:10:00|23158.42|23038.42|23119.44|22999.44|23158.74|23038.74|23110.58|22990.58|286
1638224100000|2021-11-29 22:15:00|23118.09|22998.09|23150.91|23030.91|23153.79|23033.79|23109.49|22989.49|290
1638224400000|2021-11-29 22:20:00|23151.1|23031.1|23100.14|22980.14|23161.53|23041.53|23099.88|22979.88|299
1638224700000|2021-11-29 22:25:00|23099.47|22979.47|23094.81|22974.81|23106|22986|23088.7|22968.7|290
1638225000000|2021-11-29 22:30:00|23095.16|22975.16|23074.73|22954.73|23103.39|22983.39|23074.04|22954.04|287
1638225300000|2021-11-29 22:35:00|23075.2|22955.2|23057.13|22937.13|23075.44|22955.44|23047.66|22927.66|288
1638225600000|2021-11-29 22:40:00|23057.56|22937.56|23089.36|22969.36|23090.91|22970.91|23057.16|22937.16|290
1638225900000|2021-11-29 22:45:00|23089.09|22969.09|23124.63|23004.63|23124.63|23004.63|23084.36|22964.36|291
1638226200000|2021-11-29 22:50:00|23124.85|23004.85|23077.97|22957.97|23126.64|23006.64|23077.77|22957.77|287
1638226500000|2021-11-29 22:55:00|23077.94|22957.94|23087.57|22967.57|23095.62|22975.62|23074.21|22954.21|292
1638226800000|2021-11-29 23:00:00|23086.78|22966.78|23033.64|22913.64|23097.93|22977.93|23019.95|22899.95|290
1638227100000|2021-11-29 23:05:00|23033.44|22913.44|23064.44|22944.44|23077.86|22957.86|23030.83|22910.83|295
1638227400000|2021-11-29 23:10:00|23063.86|22943.86|23066.82|22946.82|23085.79|22965.79|23061.98|22941.98|289
1638227700000|2021-11-29 23:15:00|23068.71|22948.71|23056.37|22936.37|23086.92|22966.92|23054.17|22934.17|286
1638228000000|2021-11-29 23:20:00|23056.51|22936.51|23115.7|22995.7|23126.02|23006.02|23056.51|22936.51|294
1638228300000|2021-11-29 23:25:00|23115.31|22995.31|23133.96|23013.96|23133.96|23013.96|23113.07|22993.07|283
1638228600000|2021-11-29 23:30:00|23133.94|23013.94|23134.08|23014.08|23140.38|23020.38|23119.59|22999.59|292
1638228900000|2021-11-29 23:35:00|23134|23014|23110.39|22990.39|23136.59|23016.59|23110.39|22990.39|292
1638229200000|2021-11-29 23:40:00|23110.23|22990.23|23057.76|22937.76|23114.19|22994.19|23053.25|22933.25|289
1638229500000|2021-11-29 23:45:00|23058.66|22938.66|23036.85|22916.85|23083.32|22963.32|23033.06|22913.06|290
1638229800000|2021-11-29 23:50:00|23036.91|22916.91|23086.25|22966.25|23094.58|22974.58|23035.6|22915.6|290
1638230100000|2021-11-29 23:55:00|23085.3|22965.3|23043.36|22923.36|23085.3|22965.3|23042.07|22922.07|298
1638230400000|2021-11-30 00:00:00|23044.24|22924.24|23043|22923|23083.13|22963.13|23036.71|22916.71|297
1638230700000|2021-11-30 00:05:00|23042.42|22922.42|23124.17|23004.17|23129.27|23009.27|23041.35|22921.35|294
1638231000000|2021-11-30 00:10:00|23123.35|23003.35|23186.41|23066.41|23187.57|23067.57|23122.76|23002.76|297
1638231300000|2021-11-30 00:15:00|23186.34|23066.34|23212.5|23092.5|23238.97|23118.97|23186.34|23066.34|236
1638231600000|2021-11-30 00:20:00|23159.31|23039.31|23151.01|23031.01|23159.31|23039.31|23150.37|23030.37|42
1638231900000|2021-11-30 00:25:00|23151.04|23031.04|23157.25|23037.25|23163.43|23043.43|23127.12|23007.12|294
1638232200000|2021-11-30 00:30:00|23158.21|23038.21|23125.95|23005.95|23169.92|23049.92|23125.95|23005.95|292
1638232500000|2021-11-30 00:35:00|23126.27|23006.27|23046.18|22926.18|23126.27|23006.27|23045.95|22925.95|296
1638232800000|2021-11-30 00:40:00|23046.67|22926.67|23104.03|22984.03|23107.84|22987.84|23037.27|22917.27|297
1638233100000|2021-11-30 00:45:00|23103.96|22983.96|23120.96|23000.96|23120.96|23000.96|23059.97|22939.97|296
1638233400000|2021-11-30 00:50:00|23124.05|23004.05|23121.92|23001.92|23153.11|23033.11|23121.16|23001.16|294
1638233700000|2021-11-30 00:55:00|23122.62|23002.62|23196.09|23076.09|23196.09|23076.09|23113.89|22993.89|292
1638234000000|2021-11-30 01:00:00|23197.59|23077.59|23229.63|23109.63|23235.93|23115.93|23197.59|23077.59|298
1638234300000|2021-11-30 01:05:00|23229.72|23109.72|23241.92|23121.92|23281.1|23161.1|23229.72|23109.72|299
1638234600000|2021-11-30 01:10:00|23242.12|23122.12|23136.56|23016.56|23258.69|23138.69|23136.56|23016.56|299
1638234900000|2021-11-30 01:15:00|23135.65|23015.65|23070.65|22950.65|23136.31|23016.31|23030.81|22910.81|299
1638235200000|2021-11-30 01:20:00|23071.26|22951.26|22977.75|22857.75|23071.58|22951.58|22975.92|22855.92|297
1638235500000|2021-11-30 01:25:00|22978.49|22858.49|22950.71|22830.71|22978.56|22858.56|22922.81|22802.81|296
1638235800000|2021-11-30 01:30:00|22951.45|22831.45|23000.92|22880.92|23007.54|22887.54|22951.45|22831.45|289
1638236100000|2021-11-30 01:35:00|23000.18|22880.18|23041.09|22921.09|23041.15|22921.15|22993.47|22873.47|289
1638236400000|2021-11-30 01:40:00|23041.29|22921.29|23033.91|22913.91|23054.41|22934.41|23017.14|22897.14|288
1638236700000|2021-11-30 01:45:00|23032.36|22912.36|22973.56|22853.56|23067.83|22947.83|22973.56|22853.56|295
1638237000000|2021-11-30 01:50:00|22973.53|22853.53|23011.49|22891.49|23011.96|22891.96|22972.19|22852.19|288
1638237300000|2021-11-30 01:55:00|23011.76|22891.76|22990.08|22870.08|23011.82|22891.82|22977.74|22857.74|295
1638237600000|2021-11-30 02:00:00|22990.38|22870.38|23057.43|22937.43|23058.02|22938.02|22986.11|22866.11|296
1638237900000|2021-11-30 02:05:00|23057.31|22937.31|23045.59|22925.59|23068.14|22948.14|23044.12|22924.12|284
1638238200000|2021-11-30 02:10:00|23046.25|22926.25|23099.05|22979.05|23099.22|22979.22|23046.14|22926.14|285
1638238500000|2021-11-30 02:15:00|23098.63|22978.63|23108.81|22988.81|23108.81|22988.81|23080.33|22960.33|287
1638238800000|2021-11-30 02:20:00|23108.75|22988.75|23107.93|22987.93|23141.4|23021.4|23103.61|22983.61|292
1638239100000|2021-11-30 02:25:00|23107.52|22987.52|23080.39|22960.39|23108.41|22988.41|23073.85|22953.85|297
1638239400000|2021-11-30 02:30:00|23079.95|22959.95|23038.15|22918.15|23099.15|22979.15|23033.22|22913.22|297
1638239700000|2021-11-30 02:35:00|23038.57|22918.57|23055.51|22935.51|23057.71|22937.71|23037.61|22917.61|281
1638240000000|2021-11-30 02:40:00|23055.17|22935.17|23067.01|22947.01|23081.4|22961.4|23054.55|22934.55|288
1638240300000|2021-11-30 02:45:00|23067|22947|23034.23|22914.23|23077.99|22957.99|23031.18|22911.18|281
1638240600000|2021-11-30 02:50:00|23033.7|22913.7|23015.72|22895.72|23035.91|22915.91|23013.54|22893.54|286
1638240900000|2021-11-30 02:55:00|23015.66|22895.66|23026.81|22906.81|23037.67|22917.67|23015.66|22895.66|279
1638241200000|2021-11-30 03:00:00|23027|22907|23010.09|22890.09|23039.92|22919.92|23010.05|22890.05|286
1638241500000|2021-11-30 03:05:00|23010.35|22890.35|22947.97|22827.97|23010.91|22890.91|22946.62|22826.62|285
1638241800000|2021-11-30 03:10:00|22948.13|22828.13|23000.57|22880.57|23003.71|22883.71|22947.55|22827.55|284
1638242100000|2021-11-30 03:15:00|23000.48|22880.48|22984.37|22864.37|23010.37|22890.37|22984.37|22864.37|279
1638242400000|2021-11-30 03:20:00|22984.27|22864.27|22950.57|22830.57|22984.92|22864.92|22950.57|22830.57|282
1638242700000|2021-11-30 03:25:00|22950.34|22830.34|22904.65|22784.65|22951.66|22831.66|22894.85|22774.85|285
1638243000000|2021-11-30 03:30:00|22906.3|22786.3|22908.8|22788.8|22958.43|22838.43|22900.74|22780.74|295
1638243300000|2021-11-30 03:35:00|22907.14|22787.14|22733.13|22613.13|22907.14|22787.14|22729.99|22609.99|298
1638243600000|2021-11-30 03:40:00|22732.81|22612.81|22792.45|22672.45|22815.46|22695.46|22732.48|22612.48|296
1638243900000|2021-11-30 03:45:00|22792.14|22672.14|22850.91|22730.91|22853.02|22733.02|22792.14|22672.14|295
1638244200000|2021-11-30 03:50:00|22851.04|22731.04|22870.83|22750.83|22879.06|22759.06|22850.96|22730.96|295
1638244500000|2021-11-30 03:55:00|22870.84|22750.84|22887.69|22767.69|22888.29|22768.29|22848.93|22728.93|294
1638244800000|2021-11-30 04:00:00|22888.01|22768.01|22915.8|22795.8|22916.98|22796.98|22865.58|22745.58|293
1638245100000|2021-11-30 04:05:00|22916.69|22796.69|22938.57|22818.57|22938.57|22818.57|22912.97|22792.97|288
1638245400000|2021-11-30 04:10:00|22938.45|22818.45|22955|22835|22963.17|22843.17|22938.45|22818.45|288
1638245700000|2021-11-30 04:15:00|22955.13|22835.13|22923.89|22803.89|22980.39|22860.39|22923.88|22803.88|282
1638246000000|2021-11-30 04:20:00|22923.69|22803.69|22887.09|22767.09|22923.69|22803.69|22879.49|22759.49|290
1638246300000|2021-11-30 04:25:00|22888.87|22768.87|22919.76|22799.76|22921.55|22801.55|22886.03|22766.03|284
1638246600000|2021-11-30 04:30:00|22920.01|22800.01|22910.34|22790.34|22943.74|22823.74|22909.02|22789.02|275
1638246900000|2021-11-30 04:35:00|22909.27|22789.27|22891|22771|22916.81|22796.81|22891|22771|286
1638247200000|2021-11-30 04:40:00|22891.14|22771.14|22892.63|22772.63|22908.9|22788.9|22885.81|22765.81|290
1638247500000|2021-11-30 04:45:00|22892.91|22772.91|22925.9|22805.9|22930.61|22810.61|22891.59|22771.59|289
1638247800000|2021-11-30 04:50:00|22925.99|22805.99|22887.65|22767.65|22928.24|22808.24|22886.41|22766.41|281
1638248100000|2021-11-30 04:55:00|22887.6|22767.6|22925.79|22805.79|22925.79|22805.79|22884.62|22764.62|280
1638248400000|2021-11-30 05:00:00|22926.58|22806.58|22944.59|22824.59|22952.62|22832.62|22920.64|22800.64|277
1638248700000|2021-11-30 05:05:00|22945.44|22825.44|22948.36|22828.36|22959.7|22839.7|22945.44|22825.44|290
1638249000000|2021-11-30 05:10:00|22947.75|22827.75|22885.04|22765.04|22947.75|22827.75|22885.04|22765.04|286
1638249300000|2021-11-30 05:15:00|22884.93|22764.93|22854.58|22734.58|22901.61|22781.61|22853.73|22733.73|289
1638249600000|2021-11-30 05:20:00|22854.49|22734.49|22790.65|22670.65|22855.55|22735.55|22788.77|22668.77|294
1638249900000|2021-11-30 05:25:00|22790.78|22670.78|22759.02|22639.02|22795.22|22675.22|22758.95|22638.95|290
1638250200000|2021-11-30 05:30:00|22758.93|22638.93|22767.79|22647.79|22775.43|22655.43|22740.75|22620.75|283
1638250500000|2021-11-30 05:35:00|22767.99|22647.99|22765.46|22645.46|22794.17|22674.17|22762.73|22642.73|287
1638250800000|2021-11-30 05:40:00|22765.63|22645.63|22723.8|22603.8|22766.66|22646.66|22712.3|22592.3|290
1638251100000|2021-11-30 05:45:00|22722.98|22602.98|22712.99|22592.99|22722.98|22602.98|22674.96|22554.96|293
1638251400000|2021-11-30 05:50:00|22711.91|22591.91|22680.26|22560.26|22748.06|22628.06|22679.9|22559.9|289
1638251700000|2021-11-30 05:55:00|22679.78|22559.78|22576.17|22456.17|22679.78|22559.78|22576.17|22456.17|297
1638252000000|2021-11-30 06:00:00|22578.02|22458.02|22530.64|22410.64|22587.33|22467.33|22519.65|22399.65|297
1638252300000|2021-11-30 06:05:00|22530.15|22410.15|22519.36|22399.36|22565.11|22445.11|22498.27|22378.27|295
1638252600000|2021-11-30 06:10:00|22519.54|22399.54|22456.43|22336.43|22552.23|22432.23|22452.94|22332.94|299
1638252900000|2021-11-30 06:15:00|22457.26|22337.26|22438.4|22318.4|22457.26|22337.26|22364.29|22244.29|298
1638253200000|2021-11-30 06:20:00|22437.51|22317.51|22523.16|22403.16|22543.33|22423.33|22436.61|22316.61|296
1638253500000|2021-11-30 06:25:00|22522.85|22402.85|22581.47|22461.47|22582.44|22462.44|22508.91|22388.91|293
1638253800000|2021-11-30 06:30:00|22581.33|22461.33|22599.16|22479.16|22610.7|22490.7|22555.41|22435.41|293
1638254100000|2021-11-30 06:35:00|22599.07|22479.07|22612.25|22492.25|22633.01|22513.01|22598.03|22478.03|291
1638254400000|2021-11-30 06:40:00|22613.08|22493.08|22593.81|22473.81|22629.07|22509.07|22577.25|22457.25|290
1638254700000|2021-11-30 06:45:00|22593.58|22473.58|22623.95|22503.95|22624.34|22504.34|22591.26|22471.26|287
1638255000000|2021-11-30 06:50:00|22624.03|22504.03|22647.53|22527.53|22647.53|22527.53|22624.03|22504.03|280
1638255300000|2021-11-30 06:55:00|22647.78|22527.78|22701.78|22581.78|22705.78|22585.78|22647.74|22527.74|292
1638255600000|2021-11-30 07:00:00|22700.74|22580.74|22723.67|22603.67|22727.77|22607.77|22672.87|22552.87|292
1638255900000|2021-11-30 07:05:00|22723.65|22603.65|22778.1|22658.1|22780.41|22660.41|22723.49|22603.49|296
1638256200000|2021-11-30 07:10:00|22778.98|22658.98|22702.02|22582.02|22779.67|22659.67|22694|22574|295
1638256500000|2021-11-30 07:15:00|22704.07|22584.07|22684.78|22564.78|22726.09|22606.09|22680.91|22560.91|294
1638256800000|2021-11-30 07:20:00|22685|22565|22641.73|22521.73|22685.47|22565.47|22641.15|22521.15|285
1638257100000|2021-11-30 07:25:00|22641.88|22521.88|22642.73|22522.73|22663.92|22543.92|22636.36|22516.36|290
1638257400000|2021-11-30 07:30:00|22642.28|22522.28|22642.01|22522.01|22654.63|22534.63|22611.33|22491.33|292
1638257700000|2021-11-30 07:35:00|22642.97|22522.97|22622.41|22502.41|22645.34|22525.34|22621.95|22501.95|283
1638258000000|2021-11-30 07:40:00|22622.24|22502.24|22533.1|22413.1|22623.86|22503.86|22533.1|22413.1|288
1638258300000|2021-11-30 07:45:00|22533.51|22413.51|22550.45|22430.45|22563.26|22443.26|22530.73|22410.73|295
1638258600000|2021-11-30 07:50:00|22550.54|22430.54|22644.11|22524.11|22644.11|22524.11|22549.83|22429.83|293
1638258900000|2021-11-30 07:55:00|22644.55|22524.55|22667.7|22547.7|22682.98|22562.98|22644.55|22524.55|293
1638259200000|2021-11-30 08:00:00|22667.39|22547.39|22667.64|22547.64|22680.01|22560.01|22649.24|22529.24|168
1638259500000|2021-11-30 08:05:00|22596.02|22476.02|22602.44|22482.44|22602.59|22482.59|22596.02|22476.02|14
1638259800000|2021-11-30 08:10:00|22603.09|22483.09|22645.08|22525.08|22660.21|22540.21|22603.09|22483.09|291
1638260100000|2021-11-30 08:15:00|22645.51|22525.51|22595.33|22475.33|22645.63|22525.63|22587.06|22467.06|289
1638260400000|2021-11-30 08:20:00|22596.84|22476.84|22547.44|22427.44|22598.09|22478.09|22545.19|22425.19|288
1638260700000|2021-11-30 08:25:00|22547.89|22427.89|22629.82|22509.82|22630.28|22510.28|22543.06|22423.06|291
1638261000000|2021-11-30 08:30:00|22630.01|22510.01|22683.15|22563.15|22683.15|22563.15|22626.69|22506.69|291
1638261300000|2021-11-30 08:35:00|22683.45|22563.45|22651.25|22531.25|22696.07|22576.07|22650.19|22530.19|285
1638261600000|2021-11-30 08:40:00|22651.28|22531.28|22791.44|22671.44|22791.44|22671.44|22621.94|22501.94|299
1638261900000|2021-11-30 08:45:00|22789.94|22669.94|22863.38|22743.38|22936.35|22816.35|22789.94|22669.94|297
1638262200000|2021-11-30 08:50:00|22864.08|22744.08|22831.07|22711.07|22866|22746|22757.07|22637.07|294
1638262500000|2021-11-30 08:55:00|22831.3|22711.3|22759.26|22639.26|22834.83|22714.83|22759.26|22639.26|287
1638262800000|2021-11-30 09:00:00|22758.03|22638.03|22764.14|22644.14|22774.31|22654.31|22713.29|22593.29|292
1638263100000|2021-11-30 09:05:00|22764.47|22644.47|22700.46|22580.46|22787.74|22667.74|22696.81|22576.81|292
1638263400000|2021-11-30 09:10:00|22700.7|22580.7|22691.48|22571.48|22703.15|22583.15|22662.19|22542.19|288
1638263700000|2021-11-30 09:15:00|22692.31|22572.31|22765.46|22645.46|22766.82|22646.82|22691.29|22571.29|294
1638264000000|2021-11-30 09:20:00|22765.2|22645.2|22674.04|22554.04|22765.2|22645.2|22672.57|22552.57|292
1638264300000|2021-11-30 09:25:00|22674.09|22554.09|22614.28|22494.28|22675.35|22555.35|22599.77|22479.77|298
1638264600000|2021-11-30 09:30:00|22614.94|22494.94|22634.35|22514.35|22634.35|22514.35|22588.23|22468.23|291
1638264900000|2021-11-30 09:35:00|22634.04|22514.04|22656.98|22536.98|22658.5|22538.5|22627.24|22507.24|284
1638265200000|2021-11-30 09:40:00|22657.56|22537.56|22643.15|22523.15|22659.53|22539.53|22631.79|22511.79|296
1638265500000|2021-11-30 09:45:00|22642.34|22522.34|22739.47|22619.47|22743.98|22623.98|22642.34|22522.34|292
1638265800000|2021-11-30 09:50:00|22737.85|22617.85|22709.34|22589.34|22737.85|22617.85|22698.02|22578.02|291
1638266100000|2021-11-30 09:55:00|22710.82|22590.82|22778.03|22658.03|22798.08|22678.08|22710.82|22590.82|293
1638266400000|2021-11-30 10:00:00|22778.02|22658.02|22710.19|22590.19|22778.02|22658.02|22707.97|22587.97|292
1638266700000|2021-11-30 10:05:00|22708.32|22588.32|22796.36|22676.36|22796.36|22676.36|22706.47|22586.47|286
1638267000000|2021-11-30 10:10:00|22796.17|22676.17|22789.46|22669.46|22796.53|22676.53|22776.11|22656.11|290
1638267300000|2021-11-30 10:15:00|22789.21|22669.21|22772.27|22652.27|22791.73|22671.73|22772.27|22652.27|281
1638267600000|2021-11-30 10:20:00|22772.28|22652.28|22740.24|22620.24|22772.28|22652.28|22733.33|22613.33|283
1638267900000|2021-11-30 10:25:00|22740.27|22620.27|22738.11|22618.11|22758.92|22638.92|22737.7|22617.7|286
1638268200000|2021-11-30 10:30:00|22737.93|22617.93|22808.11|22688.11|22812.04|22692.04|22734.37|22614.37|288
1638268500000|2021-11-30 10:35:00|22808.15|22688.15|22809.72|22689.72|22815.32|22695.32|22796.87|22676.87|291
1638268800000|2021-11-30 10:40:00|22809.65|22689.65|22810.46|22690.46|22821.95|22701.95|22805.22|22685.22|287
1638269100000|2021-11-30 10:45:00|22810.65|22690.65|22838.97|22718.97|22855.04|22735.04|22801.94|22681.94|298
1638269400000|2021-11-30 10:50:00|22838.96|22718.96|22911.88|22791.88|22916.91|22796.91|22838.27|22718.27|293
1638269700000|2021-11-30 10:55:00|22911.8|22791.8|22958.73|22838.73|22962.18|22842.18|22900.17|22780.17|297
1638270000000|2021-11-30 11:00:00|22957.87|22837.87|22884.42|22764.42|22959.43|22839.43|22878.42|22758.42|293
1638270300000|2021-11-30 11:05:00|22884.78|22764.78|22896.45|22776.45|22900.26|22780.26|22856.38|22736.38|290
1638270600000|2021-11-30 11:10:00|22897.42|22777.42|22895.12|22775.12|22945.92|22825.92|22894.99|22774.99|296
1638270900000|2021-11-30 11:15:00|22894.87|22774.87|22990.08|22870.08|22990.41|22870.41|22892.98|22772.98|296
1638271200000|2021-11-30 11:20:00|22991.95|22871.95|22973.59|22853.59|23004.28|22884.28|22963.38|22843.38|293
1638271500000|2021-11-30 11:25:00|22974.98|22854.98|23000.29|22880.29|23000.29|22880.29|22955.91|22835.91|294
1638271800000|2021-11-30 11:30:00|23000.28|22880.28|23054.92|22934.92|23054.92|22934.92|23000.24|22880.24|297
1638272100000|2021-11-30 11:35:00|23054.74|22934.74|23118.44|22998.44|23118.97|22998.97|23054.74|22934.74|298
1638272400000|2021-11-30 11:40:00|23118.63|22998.63|23182.72|23062.72|23209.84|23089.84|23115.54|22995.54|299
1638272700000|2021-11-30 11:45:00|23191.82|23071.82|23152.79|23032.79|23200.26|23080.26|23118.51|22998.51|297
1638273000000|2021-11-30 11:50:00|23153.01|23033.01|23228.85|23108.85|23228.85|23108.85|23141.69|23021.69|297
1638273300000|2021-11-30 11:55:00|23236.63|23116.63|23270.52|23150.52|23282.89|23162.89|23236.63|23116.63|299
1638273600000|2021-11-30 12:00:00|23269.07|23149.07|23383.53|23263.53|23383.53|23263.53|23267.04|23147.04|296
1638273900000|2021-11-30 12:05:00|23383.58|23263.58|23395.86|23275.86|23476.89|23356.89|23383.58|23263.58|299
1638274200000|2021-11-30 12:10:00|23395.63|23275.63|23501.51|23381.51|23509.33|23389.33|23391.4|23271.4|298
1638274500000|2021-11-30 12:15:00|23501.17|23381.17|23454.55|23334.55|23502.06|23382.06|23430.87|23310.87|299
1638274800000|2021-11-30 12:20:00|23454.63|23334.63|23441.51|23321.51|23462.62|23342.62|23406.08|23286.08|297
1638275100000|2021-11-30 12:25:00|23441.22|23321.22|23375.59|23255.59|23442.47|23322.47|23366.79|23246.79|298
1638275400000|2021-11-30 12:30:00|23376.73|23256.73|23431.61|23311.61|23455.62|23335.62|23363.83|23243.83|299
1638275700000|2021-11-30 12:35:00|23431.22|23311.22|23414.86|23294.86|23433.58|23313.58|23379.11|23259.11|298
1638276000000|2021-11-30 12:40:00|23414.34|23294.34|23458.11|23338.11|23466.22|23346.22|23409.21|23289.21|295
1638276300000|2021-11-30 12:45:00|23456.58|23336.58|23444|23324|23463.72|23343.72|23434.15|23314.15|297
1638276600000|2021-11-30 12:50:00|23443.83|23323.83|23398.26|23278.26|23443.83|23323.83|23398.26|23278.26|296
1638276900000|2021-11-30 12:55:00|23397.86|23277.86|23327.54|23207.54|23397.99|23277.99|23325.89|23205.89|298
1638277200000|2021-11-30 13:00:00|23327.67|23207.67|23289.99|23169.99|23346.06|23226.06|23286.34|23166.34|294
1638277500000|2021-11-30 13:05:00|23289.12|23169.12|23380.33|23260.33|23413.59|23293.59|23240.96|23120.96|296
1638277800000|2021-11-30 13:10:00|23382.43|23262.43|23442.99|23322.99|23445.28|23325.28|23382.25|23262.25|299
1638278100000|2021-11-30 13:15:00|23442.94|23322.94|23471.76|23351.76|23472.58|23352.58|23430.58|23310.58|296
1638278400000|2021-11-30 13:20:00|23471.67|23351.67|23355.53|23235.53|23471.68|23351.68|23354.33|23234.33|296
1638278700000|2021-11-30 13:25:00|23356.65|23236.65|23394.75|23274.75|23412.92|23292.92|23356.65|23236.65|299
1638279000000|2021-11-30 13:30:00|23394.91|23274.91|23333.91|23213.91|23401.36|23281.36|23332.99|23212.99|297
1638279300000|2021-11-30 13:35:00|23333.58|23213.58|23369.03|23249.03|23370.84|23250.84|23333.15|23213.15|299
1638279600000|2021-11-30 13:40:00|23367.87|23247.87|23408.84|23288.84|23415.14|23295.14|23363.78|23243.78|298
1638279900000|2021-11-30 13:45:00|23408.34|23288.34|23473.79|23353.79|23473.79|23353.79|23405.56|23285.56|298
1638280200000|2021-11-30 13:50:00|23473.24|23353.24|23466.43|23346.43|23514.96|23394.96|23457.86|23337.86|298
1638280500000|2021-11-30 13:55:00|23466.42|23346.42|23553.58|23433.58|23553.58|23433.58|23463.61|23343.61|295
1638280800000|2021-11-30 14:00:00|23552.98|23432.98|23598.24|23478.24|23599.09|23479.09|23530.76|23410.76|297
1638281100000|2021-11-30 14:05:00|23599.38|23479.38|23519.27|23399.27|23611.85|23491.85|23514.06|23394.06|295
1638281400000|2021-11-30 14:10:00|23521.22|23401.22|23552|23432|23591.84|23471.84|23521.22|23401.22|299
1638281700000|2021-11-30 14:15:00|23552.29|23432.29|23544.93|23424.93|23562.94|23442.94|23504.85|23384.85|295
1638282000000|2021-11-30 14:20:00|23547.14|23427.14|23575.69|23455.69|23596.41|23476.41|23546.54|23426.54|299
1638282300000|2021-11-30 14:25:00|23576.38|23456.38|23618.58|23498.58|23657.7|23537.7|23576.38|23456.38|296
1638282600000|2021-11-30 14:30:00|23618.24|23498.24|23578.76|23458.76|23618.24|23498.24|23574.68|23454.68|300
1638282900000|2021-11-30 14:35:00|23579.2|23459.2|23530.47|23410.47|23608.3|23488.3|23530.15|23410.15|298
1638283200000|2021-11-30 14:40:00|23529.55|23409.55|23581.63|23461.63|23584.71|23464.71|23529.55|23409.55|296
1638283500000|2021-11-30 14:45:00|23582.46|23462.46|23563.98|23443.98|23606.71|23486.71|23561.24|23441.24|300
1638283800000|2021-11-30 14:50:00|23565.57|23445.57|23600.92|23480.92|23601.28|23481.28|23563.93|23443.93|297
1638284100000|2021-11-30 14:55:00|23601.49|23481.49|23659.35|23539.35|23670.73|23550.73|23601.49|23481.49|295
1638284400000|2021-11-30 15:00:00|23660.25|23540.25|23692.31|23572.31|23693.7|23573.7|23653.49|23533.49|300
1638284700000|2021-11-30 15:05:00|23693.13|23573.13|23710.68|23590.68|23733.08|23613.08|23670.32|23550.32|298
1638285000000|2021-11-30 15:10:00|23710.71|23590.71|23824.78|23704.78|23848.19|23728.19|23710.17|23590.17|299
1638285300000|2021-11-30 15:15:00|23824.35|23704.35|23792.16|23672.16|23905.29|23785.29|23791.11|23671.11|299
1638285600000|2021-11-30 15:20:00|23790.75|23670.75|23775.36|23655.36|23791.39|23671.39|23729.19|23609.19|299
1638285900000|2021-11-30 15:25:00|23776.19|23656.19|23846.7|23726.7|23864.04|23744.04|23776.19|23656.19|299
1638286200000|2021-11-30 15:30:00|23846.71|23726.71|23819.89|23699.89|23880.35|23760.35|23817.39|23697.39|296
1638286500000|2021-11-30 15:35:00|23820.24|23700.24|23735.86|23615.86|23820.24|23700.24|23671.1|23551.1|295
1638286800000|2021-11-30 15:40:00|23736.22|23616.22|23685.85|23565.85|23761.03|23641.03|23680.08|23560.08|296
1638287100000|2021-11-30 15:45:00|23682.93|23562.93|23600.67|23480.67|23713.91|23593.91|23600.67|23480.67|300
1638287400000|2021-11-30 15:50:00|23597.24|23477.24|23430.89|23310.89|23597.24|23477.24|23430.89|23310.89|299
1638287700000|2021-11-30 15:55:00|23429.02|23309.02|23386.06|23266.06|23452.4|23332.4|23346.45|23226.45|299
1638288000000|2021-11-30 16:00:00|23384.94|23264.94|23315.76|23195.76|23390.19|23270.19|23174.9|23054.9|300
1638288300000|2021-11-30 16:05:00|23312.89|23192.89|23254.44|23134.44|23333.96|23213.96|23243.95|23123.95|299
1638288600000|2021-11-30 16:10:00|23254.45|23134.45|23076.93|22956.93|23257.06|23137.06|23075.07|22955.07|298
1638288900000|2021-11-30 16:15:00|23078.58|22958.58|23225.32|23105.32|23304.81|23184.81|23016.28|22896.28|299
1638289200000|2021-11-30 16:20:00|23221.06|23101.06|23165.51|23045.51|23261.35|23141.35|23158.79|23038.79|297
1638289500000|2021-11-30 16:25:00|23165.41|23045.41|23268.56|23148.56|23268.79|23148.79|23165.41|23045.41|297
1638289800000|2021-11-30 16:30:00|23267.94|23147.94|23425.7|23305.7|23435.36|23315.36|23264.48|23144.48|296
1638290100000|2021-11-30 16:35:00|23424.71|23304.71|23364.02|23244.02|23474.14|23354.14|23336.69|23216.69|298
1638290400000|2021-11-30 16:40:00|23363.64|23243.64|23234.13|23114.13|23365.97|23245.97|23215.39|23095.39|298
1638290700000|2021-11-30 16:45:00|23233.93|23113.93|23217.99|23097.99|23263.44|23143.44|23151.34|23031.34|300
1638291000000|2021-11-30 16:50:00|23218.78|23098.78|23097.14|22977.14|23218.78|23098.78|23096.04|22976.04|297
1638291300000|2021-11-30 16:55:00|23097.11|22977.11|23042.98|22922.98|23119.41|22999.41|23006.63|22886.63|299
1638291600000|2021-11-30 17:00:00|23043.8|22923.8|23043.47|22923.47|23087.32|22967.32|23022.22|22902.22|298
1638291900000|2021-11-30 17:05:00|23042.84|22922.84|22911.12|22791.12|23045.27|22925.27|22910.43|22790.43|298
1638292200000|2021-11-30 17:10:00|22912.54|22792.54|23035.48|22915.48|23041.01|22921.01|22910.29|22790.29|298
1638292500000|2021-11-30 17:15:00|23033.64|22913.64|23141.23|23021.23|23141.23|23021.23|23019.02|22899.02|299
1638292800000|2021-11-30 17:20:00|23141.22|23021.22|23172.46|23052.46|23177.17|23057.17|23136.34|23016.34|298
1638293100000|2021-11-30 17:25:00|23175.41|23055.41|23219.96|23099.96|23230.18|23110.18|23174.13|23054.13|298
1638293400000|2021-11-30 17:30:00|23218.91|23098.91|23261.62|23141.62|23263.22|23143.22|23212.36|23092.36|295
1638293700000|2021-11-30 17:35:00|23261.31|23141.31|23245.43|23125.43|23280.94|23160.94|23195.73|23075.73|295
1638294000000|2021-11-30 17:40:00|23245.53|23125.53|23236.29|23116.29|23257.4|23137.4|23195.06|23075.06|298
1638294300000|2021-11-30 17:45:00|23236.51|23116.51|23328.46|23208.46|23340.9|23220.9|23232.27|23112.27|299
1638294600000|2021-11-30 17:50:00|23329.49|23209.49|23320.6|23200.6|23333.2|23213.2|23295.3|23175.3|294
1638294900000|2021-11-30 17:55:00|23321.51|23201.51|23285.76|23165.76|23354.01|23234.01|23277.13|23157.13|294
1638295200000|2021-11-30 18:00:00|23285.66|23165.66|23292.21|23172.21|23320.55|23200.55|23276.98|23156.98|292
1638295500000|2021-11-30 18:05:00|23291.19|23171.19|23308.03|23188.03|23309.34|23189.34|23217.98|23097.98|294
1638295800000|2021-11-30 18:10:00|23307.59|23187.59|23220.51|23100.51|23307.95|23187.95|23217.71|23097.71|295
1638296100000|2021-11-30 18:15:00|23221.13|23101.13|23289.95|23169.95|23290.83|23170.83|23221.13|23101.13|294
1638296400000|2021-11-30 18:20:00|23290.53|23170.53|23316.09|23196.09|23318.15|23198.15|23281.84|23161.84|290
1638296700000|2021-11-30 18:25:00|23316.06|23196.06|23334.14|23214.14|23336.02|23216.02|23300.92|23180.92|294
1638297000000|2021-11-30 18:30:00|23333.71|23213.71|23399.75|23279.75|23404.82|23284.82|23328.84|23208.84|296
1638297300000|2021-11-30 18:35:00|23399.85|23279.85|23394.61|23274.61|23433.48|23313.48|23387.88|23267.88|295
1638297600000|2021-11-30 18:40:00|23394.68|23274.68|23464.62|23344.62|23466.25|23346.25|23387.12|23267.12|293
1638297900000|2021-11-30 18:45:00|23466.15|23346.15|23508.93|23388.93|23509.53|23389.53|23433.83|23313.83|297
1638298200000|2021-11-30 18:50:00|23509.83|23389.83|23598.23|23478.23|23598.66|23478.66|23497.33|23377.33|300
1638298500000|2021-11-30 18:55:00|23597.01|23477.01|23622.53|23502.53|23624.32|23504.32|23566.12|23446.12|298
1638298800000|2021-11-30 19:00:00|23622.07|23502.07|23525.17|23405.17|23622.07|23502.07|23517.03|23397.03|291
1638299100000|2021-11-30 19:05:00|23524.25|23404.25|23503.98|23383.98|23525.07|23405.07|23467.59|23347.59|294
1638299400000|2021-11-30 19:10:00|23504|23384|23451.46|23331.46|23509.66|23389.66|23439.95|23319.95|297
1638299700000|2021-11-30 19:15:00|23451.63|23331.63|23455.58|23335.58|23480.82|23360.82|23441.32|23321.32|296
1638300000000|2021-11-30 19:20:00|23456.86|23336.86|23480.16|23360.16|23480.54|23360.54|23442.71|23322.71|295
1638300300000|2021-11-30 19:25:00|23480.21|23360.21|23396.97|23276.97|23484.87|23364.87|23372.43|23252.43|293
1638300600000|2021-11-30 19:30:00|23397.08|23277.08|23347.15|23227.15|23437.9|23317.9|23347.15|23227.15|298
1638300900000|2021-11-30 19:35:00|23346.33|23226.33|23393.02|23273.02|23400.9|23280.9|23336.11|23216.11|297
1638301200000|2021-11-30 19:40:00|23392.33|23272.33|23362.8|23242.8|23404.19|23284.19|23338.55|23218.55|297
1638301500000|2021-11-30 19:45:00|23363.59|23243.59|23357.31|23237.31|23408.25|23288.25|23356.8|23236.8|296
1638301800000|2021-11-30 19:50:00|23356.02|23236.02|23354.57|23234.57|23378.67|23258.67|23344.57|23224.57|297
1638302100000|2021-11-30 19:55:00|23354.28|23234.28|23411.38|23291.38|23418.09|23298.09|23352.96|23232.96|295
1638302400000|2021-11-30 20:00:00|23411.81|23291.81|23453.56|23333.56|23461.3|23341.3|23409.98|23289.98|299
1638302700000|2021-11-30 20:05:00|23452.78|23332.78|23351.17|23231.17|23458.35|23338.35|23350.83|23230.83|295
1638303000000|2021-11-30 20:10:00|23352.22|23232.22|23302.71|23182.71|23352.91|23232.91|23269.16|23149.16|295
1638303300000|2021-11-30 20:15:00|23302.87|23182.87|23338.31|23218.31|23347.48|23227.48|23267.31|23147.31|297
1638303600000|2021-11-30 20:20:00|23337.95|23217.95|23330.01|23210.01|23351.33|23231.33|23320.51|23200.51|294
1638303900000|2021-11-30 20:25:00|23330.18|23210.18|23345.28|23225.28|23346|23226|23293.28|23173.28|297
1638304200000|2021-11-30 20:30:00|23344.93|23224.93|23369.14|23249.14|23400.68|23280.68|23338.1|23218.1|296
1638304500000|2021-11-30 20:35:00|23369.25|23249.25|23295.94|23175.94|23369.25|23249.25|23294|23174|296
1638304800000|2021-11-30 20:40:00|23295.78|23175.78|23366.32|23246.32|23366.32|23246.32|23294.24|23174.24|291
1638305100000|2021-11-30 20:45:00|23366.7|23246.7|23362.06|23242.06|23403.23|23283.23|23362.06|23242.06|296
1638305400000|2021-11-30 20:50:00|23361.63|23241.63|23275.41|23155.41|23361.63|23241.63|23275.41|23155.41|294
1638305700000|2021-11-30 20:55:00|23275.61|23155.61|23344.54|23224.54|23352.25|23232.25|23275.38|23155.38|293
1638306000000|2021-11-30 21:00:00|23345.25|23225.25|23413.44|23293.44|23414.11|23294.11|23342.7|23222.7|298
1638306300000|2021-11-30 21:05:00|23413.96|23293.96|23367.79|23247.79|23424.35|23304.35|23367.79|23247.79|294
1638306600000|2021-11-30 21:10:00|23367.62|23247.62|23418|23298|23418.77|23298.77|23366.62|23246.62|295
1638306900000|2021-11-30 21:15:00|23418.1|23298.1|23384.79|23264.79|23458.68|23338.68|23384.79|23264.79|295
1638307200000|2021-11-30 21:20:00|23385.35|23265.35|23345.94|23225.94|23386.21|23266.21|23345.94|23225.94|291
1638307500000|2021-11-30 21:25:00|23344.69|23224.69|23307.42|23187.42|23345.14|23225.14|23307|23187|288
1638307800000|2021-11-30 21:30:00|23306.84|23186.84|23275.13|23155.13|23318.98|23198.98|23274.8|23154.8|293
1638308100000|2021-11-30 21:35:00|23275.53|23155.53|23224.14|23104.14|23279.54|23159.54|23196.21|23076.21|299
1638308400000|2021-11-30 21:40:00|23224.43|23104.43|23164.58|23044.58|23225.2|23105.2|23141.24|23021.24|298
1638308700000|2021-11-30 21:45:00|23164|23044|23227.46|23107.46|23229.87|23109.87|23163.65|23043.65|296
1638309000000|2021-11-30 21:50:00|23227.82|23107.82|23272.43|23152.43|23283.25|23163.25|23227.64|23107.64|295
1638309300000|2021-11-30 21:55:00|23273.85|23153.85|23249.22|23129.22|23290.24|23170.24|23244.16|23124.16|290
1638309600000|2021-11-30 22:00:00|23248.67|23128.67|23297.56|23177.56|23320.62|23200.62|23225.2|23105.2|297
1638309900000|2021-11-30 22:05:00|23297.81|23177.81|23322.82|23202.82|23322.82|23202.82|23294.7|23174.7|294
1638310200000|2021-11-30 22:10:00|23323.04|23203.04|23338.17|23218.17|23339.01|23219.01|23316.97|23196.97|288
1638310500000|2021-11-30 22:15:00|23338.21|23218.21|23310.97|23190.97|23361.68|23241.68|23310.97|23190.97|295
1638310800000|2021-11-30 22:20:00|23311.36|23191.36|23363|23243|23365.01|23245.01|23311.27|23191.27|290
1638311100000|2021-11-30 22:25:00|23362.82|23242.82|23409.75|23289.75|23412.35|23292.35|23360.44|23240.44|295
1638311400000|2021-11-30 22:30:00|23410.11|23290.11|23373.26|23253.26|23411.64|23291.64|23373.26|23253.26|290
1638311700000|2021-11-30 22:35:00|23371.21|23251.21|23353.99|23233.99|23371.21|23251.21|23347.27|23227.27|288
1638312000000|2021-11-30 22:40:00|23353.8|23233.8|23386.15|23266.15|23387.21|23267.21|23347.67|23227.67|294
1638312300000|2021-11-30 22:45:00|23386.08|23266.08|23299.57|23179.57|23386.08|23266.08|23297.83|23177.83|296
1638312600000|2021-11-30 22:50:00|23299.09|23179.09|23339.84|23219.84|23347.2|23227.2|23294.29|23174.29|290
1638312900000|2021-11-30 22:55:00|23340.01|23220.01|23362.41|23242.41|23363.83|23243.83|23338.86|23218.86|289
1638313200000|2021-11-30 23:00:00|23361.92|23241.92|23361.75|23241.75|23361.92|23241.92|23358.77|23238.77|12
1638313500000|2021-11-30 23:05:00|23319.2|23199.2|23290.32|23170.32|23319.2|23199.2|23256.11|23136.11|240
1638313800000|2021-11-30 23:10:00|23291.83|23171.83|23275.35|23155.35|23297.19|23177.19|23260.21|23140.21|279
1638314100000|2021-11-30 23:15:00|23274.58|23154.58|23350.64|23230.64|23369.53|23249.53|23272.17|23152.17|297
1638314400000|2021-11-30 23:20:00|23350.86|23230.86|23324.37|23204.37|23350.86|23230.86|23318.22|23198.22|293
1638314700000|2021-11-30 23:25:00|23324.42|23204.42|23352.71|23232.71|23373.3|23253.3|23323.48|23203.48|296
1638315000000|2021-11-30 23:30:00|23353.34|23233.34|23261.8|23141.8|23356.07|23236.07|23261.8|23141.8|298
1638315300000|2021-11-30 23:35:00|23261.09|23141.09|23282.37|23162.37|23286.83|23166.83|23258.45|23138.45|292
1638315600000|2021-11-30 23:40:00|23281.92|23161.92|23293.97|23173.97|23301.66|23181.66|23279.02|23159.02|292
1638315900000|2021-11-30 23:45:00|23293.91|23173.91|23206.53|23086.53|23304.2|23184.2|23206.53|23086.53|297
1638316200000|2021-11-30 23:50:00|23203.88|23083.88|23235.29|23115.29|23235.29|23115.29|23172.46|23052.46|296
1638316500000|2021-11-30 23:55:00|23235.26|23115.26|23195.83|23075.83|23237.29|23117.29|23195.67|23075.67|292
1638316800000|2021-12-01 00:00:00|23196.34|23076.34|23145.67|23025.67|23211.56|23091.56|23094.67|22974.67|298
1638317100000|2021-12-01 00:05:00|23146.45|23026.45|23307.14|23187.14|23311.74|23191.74|23144.64|23024.64|297
1638317400000|2021-12-01 00:10:00|23307.02|23187.02|23333.53|23213.53|23412.27|23292.27|23301.38|23181.38|299
1638317700000|2021-12-01 00:15:00|23334.05|23214.05|23418.75|23298.75|23420.01|23300.01|23330.47|23210.47|299
1638318000000|2021-12-01 00:20:00|23420.6|23300.6|23453.86|23333.86|23467.36|23347.36|23413.65|23293.65|298
1638318300000|2021-12-01 00:25:00|23453.92|23333.92|23488.73|23368.73|23489.23|23369.23|23429.94|23309.94|297
1638318600000|2021-12-01 00:30:00|23487.95|23367.95|23483.95|23363.95|23544.3|23424.3|23482.89|23362.89|297
1638318900000|2021-12-01 00:35:00|23483.22|23363.22|23442.05|23322.05|23483.22|23363.22|23423.45|23303.45|295
1638319200000|2021-12-01 00:40:00|23442.67|23322.67|23481.81|23361.81|23504.2|23384.2|23442.67|23322.67|292
1638319500000|2021-12-01 00:45:00|23480.8|23360.8|23522.43|23402.43|23524.49|23404.49|23474.67|23354.67|294
1638319800000|2021-12-01 00:50:00|23522.19|23402.19|23546.83|23426.83|23561.9|23441.9|23514.23|23394.23|296
1638320100000|2021-12-01 00:55:00|23546.96|23426.96|23550.56|23430.56|23551.17|23431.17|23519.68|23399.68|299
1638320400000|2021-12-01 01:00:00|23550.94|23430.94|23505.52|23385.52|23551.72|23431.72|23492.1|23372.1|296
1638320700000|2021-12-01 01:05:00|23505.25|23385.25|23477.01|23357.01|23505.25|23385.25|23470.27|23350.27|297
1638321000000|2021-12-01 01:10:00|23477.15|23357.15|23457.03|23337.03|23477.18|23357.18|23425.92|23305.92|285
1638321300000|2021-12-01 01:15:00|23456.6|23336.6|23417.22|23297.22|23458.01|23338.01|23411.01|23291.01|297
1638321600000|2021-12-01 01:20:00|23417.23|23297.23|23422.13|23302.13|23431.46|23311.46|23405.81|23285.81|293
1638321900000|2021-12-01 01:25:00|23421.68|23301.68|23393.35|23273.35|23424.45|23304.45|23381.06|23261.06|287
1638322200000|2021-12-01 01:30:00|23394.12|23274.12|23443.91|23323.91|23443.91|23323.91|23389.69|23269.69|291
1638322500000|2021-12-01 01:35:00|23444.12|23324.12|23404.1|23284.1|23464.89|23344.89|23404.1|23284.1|297
1638322800000|2021-12-01 01:40:00|23403.71|23283.71|23382.79|23262.79|23403.71|23283.71|23349.64|23229.64|293
1638323100000|2021-12-01 01:45:00|23382.8|23262.8|23436.74|23316.74|23439.58|23319.58|23378.73|23258.73|291
1638323400000|2021-12-01 01:50:00|23437.34|23317.34|23397.6|23277.6|23441.85|23321.85|23392.92|23272.92|285
1638323700000|2021-12-01 01:55:00|23398.07|23278.07|23402.67|23282.67|23435.8|23315.8|23398.07|23278.07|296
1638324000000|2021-12-01 02:00:00|23402.23|23282.23|23425.12|23305.12|23427.95|23307.95|23398.25|23278.25|292
1638324300000|2021-12-01 02:05:00|23424.89|23304.89|23386.44|23266.44|23434.27|23314.27|23386.44|23266.44|291
1638324600000|2021-12-01 02:10:00|23385.67|23265.67|23316.6|23196.6|23385.67|23265.67|23311.47|23191.47|298
1638324900000|2021-12-01 02:15:00|23316.48|23196.48|23323.74|23203.74|23352.27|23232.27|23316.48|23196.48|291
1638325200000|2021-12-01 02:20:00|23322.45|23202.45|23322.32|23202.32|23329.69|23209.69|23305.34|23185.34|295
1638325500000|2021-12-01 02:25:00|23321.93|23201.93|23336.66|23216.66|23337.08|23217.08|23318.91|23198.91|293
1638325800000|2021-12-01 02:30:00|23336.92|23216.92|23364.91|23244.91|23383.19|23263.19|23336.92|23216.92|293
1638326100000|2021-12-01 02:35:00|23365.52|23245.52|23398|23278|23411.03|23291.03|23365.43|23245.43|289
1638326400000|2021-12-01 02:40:00|23397.79|23277.79|23465.84|23345.84|23472.92|23352.92|23394.16|23274.16|295
1638326700000|2021-12-01 02:45:00|23465.9|23345.9|23543.71|23423.71|23543.71|23423.71|23465.9|23345.9|292
1638327000000|2021-12-01 02:50:00|23545.59|23425.59|23557.51|23437.51|23576.35|23456.35|23531.94|23411.94|296
1638327300000|2021-12-01 02:55:00|23557.88|23437.88|23568.85|23448.85|23569.7|23449.7|23540.49|23420.49|296
1638327600000|2021-12-01 03:00:00|23568.09|23448.09|23578.2|23458.2|23596.99|23476.99|23568.09|23448.09|299
1638327900000|2021-12-01 03:05:00|23578.55|23458.55|23625.66|23505.66|23647.35|23527.35|23578.46|23458.46|297
1638328200000|2021-12-01 03:10:00|23624.77|23504.77|23589.53|23469.53|23625.15|23505.15|23577.99|23457.99|296
1638328500000|2021-12-01 03:15:00|23589.73|23469.73|23587.4|23467.4|23620.06|23500.06|23583.17|23463.17|296
1638328800000|2021-12-01 03:20:00|23586.85|23466.85|23545.16|23425.16|23598.32|23478.32|23541.23|23421.23|297
1638329100000|2021-12-01 03:25:00|23545.08|23425.08|23535.66|23415.66|23548.31|23428.31|23531.78|23411.78|292
1638329400000|2021-12-01 03:30:00|23535.8|23415.8|23486.42|23366.42|23536.94|23416.94|23486.13|23366.13|292
1638329700000|2021-12-01 03:35:00|23486.54|23366.54|23531.51|23411.51|23532.17|23412.17|23463.58|23343.58|291
1638330000000|2021-12-01 03:40:00|23532.07|23412.07|23547.62|23427.62|23594.22|23474.22|23532.07|23412.07|296
1638330300000|2021-12-01 03:45:00|23547.65|23427.65|23527|23407|23547.65|23427.65|23498.68|23378.68|290
1638330600000|2021-12-01 03:50:00|23525.94|23405.94|23554.61|23434.61|23576.2|23456.2|23525.93|23405.93|293
1638330900000|2021-12-01 03:55:00|23554.87|23434.87|23613.52|23493.52|23613.54|23493.54|23543.57|23423.57|298
1638331200000|2021-12-01 04:00:00|23613.1|23493.1|23554.98|23434.98|23621.92|23501.92|23554.65|23434.65|298
1638331500000|2021-12-01 04:05:00|23554.77|23434.77|23553.16|23433.16|23571.74|23451.74|23549.35|23429.35|297
1638331800000|2021-12-01 04:10:00|23552.48|23432.48|23583.71|23463.71|23593.09|23473.09|23548.88|23428.88|294
1638332100000|2021-12-01 04:15:00|23583.93|23463.93|23539.03|23419.03|23584.88|23464.88|23530.48|23410.48|293
1638332400000|2021-12-01 04:20:00|23539.16|23419.16|23508.79|23388.79|23544.36|23424.36|23498.62|23378.62|290
1638332700000|2021-12-01 04:25:00|23508.63|23388.63|23500.45|23380.45|23508.97|23388.97|23493.33|23373.33|293
1638333000000|2021-12-01 04:30:00|23500.14|23380.14|23496.93|23376.93|23527.96|23407.96|23496.47|23376.47|288
1638333300000|2021-12-01 04:35:00|23497.08|23377.08|23526.52|23406.52|23529.1|23409.1|23494.78|23374.78|288
1638333600000|2021-12-01 04:40:00|23527.32|23407.32|23505.58|23385.58|23541.42|23421.42|23505.32|23385.32|289
1638333900000|2021-12-01 04:45:00|23504.86|23384.86|23449.49|23329.49|23504.9|23384.9|23439.84|23319.84|290
1638334200000|2021-12-01 04:50:00|23449.12|23329.12|23483.9|23363.9|23484.96|23364.96|23446.76|23326.76|290
1638334500000|2021-12-01 04:55:00|23484.12|23364.12|23493.82|23373.82|23506.52|23386.52|23473.49|23353.49|292
1638334800000|2021-12-01 05:00:00|23492.69|23372.69|23449.93|23329.93|23503.18|23383.18|23444.54|23324.54|295
1638335100000|2021-12-01 05:05:00|23450.6|23330.6|23444.21|23324.21|23453.87|23333.87|23424.47|23304.47|296
1638335400000|2021-12-01 05:10:00|23443.38|23323.38|23453.21|23333.21|23486.85|23366.85|23439.93|23319.93|296
1638335700000|2021-12-01 05:15:00|23450.86|23330.86|23436.1|23316.1|23467.28|23347.28|23432.91|23312.91|290
1638336000000|2021-12-01 05:20:00|23435.8|23315.8|23453.68|23333.68|23461.03|23341.03|23413.76|23293.76|293
1638336300000|2021-12-01 05:25:00|23452.67|23332.67|23411.71|23291.71|23452.67|23332.67|23411.67|23291.67|289
1638336600000|2021-12-01 05:30:00|23411.79|23291.79|23393.97|23273.97|23416.86|23296.86|23374.17|23254.17|289
1638336900000|2021-12-01 05:35:00|23394.17|23274.17|23410.44|23290.44|23415.21|23295.21|23386.14|23266.14|291
1638337200000|2021-12-01 05:40:00|23410.48|23290.48|23455.93|23335.93|23456.1|23336.1|23408.59|23288.59|292
1638337500000|2021-12-01 05:45:00|23457.47|23337.47|23431.58|23311.58|23472.62|23352.62|23428.18|23308.18|293
1638337800000|2021-12-01 05:50:00|23431.52|23311.52|23405.84|23285.84|23431.52|23311.52|23389.18|23269.18|290
1638338100000|2021-12-01 05:55:00|23405.82|23285.82|23379.17|23259.17|23408.9|23288.9|23369.62|23249.62|294
1638338400000|2021-12-01 06:00:00|23379.33|23259.33|23335.58|23215.58|23391.89|23271.89|23334.15|23214.15|294
1638338700000|2021-12-01 06:05:00|23334.89|23214.89|23359.34|23239.34|23359.56|23239.56|23308.97|23188.97|294
1638339000000|2021-12-01 06:10:00|23359.73|23239.73|23440.7|23320.7|23441.36|23321.36|23359.21|23239.21|296
1638339300000|2021-12-01 06:15:00|23440.96|23320.96|23473.51|23353.51|23473.51|23353.51|23407.64|23287.64|292
1638339600000|2021-12-01 06:20:00|23474.3|23354.3|23439.75|23319.75|23495.39|23375.39|23439.4|23319.4|292
1638339900000|2021-12-01 06:25:00|23440.16|23320.16|23434.54|23314.54|23476.63|23356.63|23434.54|23314.54|295
1638340200000|2021-12-01 06:30:00|23434.19|23314.19|23401.14|23281.14|23437.83|23317.83|23394.78|23274.78|287
1638340500000|2021-12-01 06:35:00|23401.68|23281.68|23470.46|23350.46|23471.65|23351.65|23401.68|23281.68|292
1638340800000|2021-12-01 06:40:00|23469.82|23349.82|23459.38|23339.38|23470.02|23350.02|23446.26|23326.26|297
1638341100000|2021-12-01 06:45:00|23459.89|23339.89|23507.34|23387.34|23508.54|23388.54|23451.31|23331.31|296
1638341400000|2021-12-01 06:50:00|23508.81|23388.81|23468.14|23348.14|23516|23396|23467.89|23347.89|292
1638341700000|2021-12-01 06:55:00|23467.32|23347.32|23467.01|23347.01|23492.7|23372.7|23466.27|23346.27|284
1638342000000|2021-12-01 07:00:00|23467.34|23347.34|23432.41|23312.41|23475.87|23355.87|23429.95|23309.95|296
1638342300000|2021-12-01 07:05:00|23432.6|23312.6|23545.49|23425.49|23545.49|23425.49|23428.29|23308.29|293
1638342600000|2021-12-01 07:10:00|23545.67|23425.67|23574.76|23454.76|23586.85|23466.85|23530.47|23410.47|295
1638342900000|2021-12-01 07:15:00|23574.74|23454.74|23614.11|23494.11|23639.62|23519.62|23571.93|23451.93|293
1638343200000|2021-12-01 07:20:00|23612.59|23492.59|23573.28|23453.28|23617.76|23497.76|23564.07|23444.07|292
1638343500000|2021-12-01 07:25:00|23573.33|23453.33|23581.23|23461.23|23582.85|23462.85|23560.24|23440.24|299
1638343800000|2021-12-01 07:30:00|23581.99|23461.99|23616.59|23496.59|23622.63|23502.63|23570.66|23450.66|294
1638344100000|2021-12-01 07:35:00|23616.26|23496.26|23590.84|23470.84|23616.26|23496.26|23588.48|23468.48|294
1638344400000|2021-12-01 07:40:00|23591.32|23471.32|23622.27|23502.27|23622.75|23502.75|23568.87|23448.87|293
1638344700000|2021-12-01 07:45:00|23622.14|23502.14|23617.49|23497.49|23651.7|23531.7|23616.62|23496.62|294
1638345000000|2021-12-01 07:50:00|23617.88|23497.88|23601.91|23481.91|23631.78|23511.78|23592.39|23472.39|293
1638345300000|2021-12-01 07:55:00|23601.07|23481.07|23626.12|23506.12|23631.3|23511.3|23596.67|23476.67|295
1638345600000|2021-12-01 08:00:00|23626.09|23506.09|23600.19|23480.19|23655.6|23535.6|23595.11|23475.11|215
1638346200000|2021-12-01 08:10:00|23512.96|23392.96|23487.22|23367.22|23512.96|23392.96|23479.12|23359.12|190
1638346500000|2021-12-01 08:15:00|23487.18|23367.18|23630.96|23510.96|23640.63|23520.63|23487.18|23367.18|298
1638346800000|2021-12-01 08:20:00|23630.39|23510.39|23693.05|23573.05|23704.53|23584.53|23605.24|23485.24|296
1638347100000|2021-12-01 08:25:00|23692.63|23572.63|23685.1|23565.1|23693.95|23573.95|23649.04|23529.04|300
1638347400000|2021-12-01 08:30:00|23683.79|23563.79|23754.72|23634.72|23774.5|23654.5|23667.17|23547.17|300
1638347700000|2021-12-01 08:35:00|23754.93|23634.93|23665.47|23545.47|23756.06|23636.06|23662.7|23542.7|298
1638348000000|2021-12-01 08:40:00|23665.85|23545.85|23549.82|23429.82|23669.64|23549.64|23549.82|23429.82|298
1638348300000|2021-12-01 08:45:00|23548.42|23428.42|23417.7|23297.7|23584.98|23464.98|23415.61|23295.61|300
1638348600000|2021-12-01 08:50:00|23418.4|23298.4|23500.75|23380.75|23523.47|23403.47|23417.15|23297.15|298
1638348900000|2021-12-01 08:55:00|23500.55|23380.55|23455.73|23335.73|23500.55|23380.55|23433.7|23313.7|300
1638349200000|2021-12-01 09:00:00|23454.76|23334.76|23423.03|23303.03|23454.76|23334.76|23385.18|23265.18|299
1638349500000|2021-12-01 09:05:00|23423.72|23303.72|23431.41|23311.41|23432.01|23312.01|23382.68|23262.68|294
1638349800000|2021-12-01 09:10:00|23432.51|23312.51|23498.26|23378.26|23508.45|23388.45|23431.91|23311.91|295
1638350100000|2021-12-01 09:15:00|23498.88|23378.88|23534.2|23414.2|23547.22|23427.22|23498.88|23378.88|299
1638350400000|2021-12-01 09:20:00|23535.08|23415.08|23500.96|23380.96|23542.43|23422.43|23499.74|23379.74|290
1638350700000|2021-12-01 09:25:00|23501.43|23381.43|23523.68|23403.68|23527.43|23407.43|23487.86|23367.86|297
1638351000000|2021-12-01 09:30:00|23522.65|23402.65|23503.68|23383.68|23536.91|23416.91|23493.03|23373.03|293
1638351300000|2021-12-01 09:35:00|23503.85|23383.85|23550.93|23430.93|23564.45|23444.45|23499.03|23379.03|294
1638351600000|2021-12-01 09:40:00|23549.92|23429.92|23571.12|23451.12|23571.12|23451.12|23530.1|23410.1|292
1638351900000|2021-12-01 09:45:00|23571.18|23451.18|23592.48|23472.48|23598.31|23478.31|23558.05|23438.05|297
1638352200000|2021-12-01 09:50:00|23593.07|23473.07|23624.51|23504.51|23626.56|23506.56|23568.06|23448.06|294
1638352500000|2021-12-01 09:55:00|23625.43|23505.43|23651.05|23531.05|23656.38|23536.38|23621.15|23501.15|296
1638352800000|2021-12-01 10:00:00|23650.83|23530.83|23679.33|23559.33|23679.41|23559.41|23643.18|23523.18|295
1638353100000|2021-12-01 10:05:00|23680.41|23560.41|23585.08|23465.08|23683.2|23563.2|23584.95|23464.95|296
1638353400000|2021-12-01 10:10:00|23584.95|23464.95|23580.6|23460.6|23591.37|23471.37|23562.68|23442.68|293
1638353700000|2021-12-01 10:15:00|23580.78|23460.78|23600.91|23480.91|23605.85|23485.85|23552.01|23432.01|292
1638354000000|2021-12-01 10:20:00|23602.03|23482.03|23584.25|23464.25|23602.06|23482.06|23555.53|23435.53|293
1638354300000|2021-12-01 10:25:00|23584.45|23464.45|23567.29|23447.29|23584.68|23464.68|23554.61|23434.61|290
1638354600000|2021-12-01 10:30:00|23567.62|23447.62|23497.37|23377.37|23568.01|23448.01|23497.37|23377.37|295
1638354900000|2021-12-01 10:35:00|23497.06|23377.06|23494.47|23374.47|23505.71|23385.71|23470.79|23350.79|296
1638355200000|2021-12-01 10:40:00|23494.13|23374.13|23523.54|23403.54|23534|23414|23490.91|23370.91|296
1638355500000|2021-12-01 10:45:00|23523|23403|23554.43|23434.43|23559.09|23439.09|23495.16|23375.16|298
1638355800000|2021-12-01 10:50:00|23555.27|23435.27|23526.53|23406.53|23560.12|23440.12|23520.02|23400.02|293
1638356100000|2021-12-01 10:55:00|23525.18|23405.18|23541.29|23421.29|23554.44|23434.44|23509.28|23389.28|296
1638356400000|2021-12-01 11:00:00|23540.96|23420.96|23487.29|23367.29|23543.54|23423.54|23477.36|23357.36|297
1638356700000|2021-12-01 11:05:00|23487.39|23367.39|23535.4|23415.4|23535.4|23415.4|23487.07|23367.07|293
1638357000000|2021-12-01 11:10:00|23534.8|23414.8|23522.58|23402.58|23536.82|23416.82|23506.18|23386.18|295
1638357300000|2021-12-01 11:15:00|23522.07|23402.07|23468.45|23348.45|23523.75|23403.75|23453.09|23333.09|289
1638357600000|2021-12-01 11:20:00|23468.04|23348.04|23460.63|23340.63|23471.32|23351.32|23455.02|23335.02|287
1638357900000|2021-12-01 11:25:00|23461.1|23341.1|23429.8|23309.8|23461.1|23341.1|23423.46|23303.46|292
1638358200000|2021-12-01 11:30:00|23429.77|23309.77|23502.44|23382.44|23502.66|23382.66|23427.45|23307.45|288
1638358500000|2021-12-01 11:35:00|23503.04|23383.04|23484.99|23364.99|23540.6|23420.6|23477.95|23357.95|293
1638358800000|2021-12-01 11:40:00|23484.06|23364.06|23484.22|23364.22|23488.62|23368.62|23463.17|23343.17|293
1638359100000|2021-12-01 11:45:00|23485.31|23365.31|23510.01|23390.01|23514.11|23394.11|23477.42|23357.42|298
1638359400000|2021-12-01 11:50:00|23510.09|23390.09|23444.69|23324.69|23510.92|23390.92|23420.66|23300.66|294
1638359700000|2021-12-01 11:55:00|23446.61|23326.61|23472.26|23352.26|23481.56|23361.56|23412.58|23292.58|297
1638360000000|2021-12-01 12:00:00|23469.76|23349.76|23479.76|23359.76|23520.48|23400.48|23469.7|23349.7|294
1638360300000|2021-12-01 12:05:00|23479.72|23359.72|23540.12|23420.12|23545.27|23425.27|23478.24|23358.24|290
1638360600000|2021-12-01 12:10:00|23540.17|23420.17|23594.48|23474.48|23614.01|23494.01|23535.72|23415.72|300
1638360900000|2021-12-01 12:15:00|23594.52|23474.52|23537.18|23417.18|23599.86|23479.86|23536.11|23416.11|291
1638361200000|2021-12-01 12:20:00|23536.96|23416.96|23561.44|23441.44|23566.2|23446.2|23536.96|23416.96|296
1638361500000|2021-12-01 12:25:00|23561.37|23441.37|23565.08|23445.08|23588.6|23468.6|23557.16|23437.16|295
1638361800000|2021-12-01 12:30:00|23564.68|23444.68|23551.62|23431.62|23565.81|23445.81|23548.9|23428.9|288
1638362100000|2021-12-01 12:35:00|23551.3|23431.3|23535.3|23415.3|23551.3|23431.3|23516.57|23396.57|291
1638362400000|2021-12-01 12:40:00|23535|23415|23467.41|23347.41|23538.15|23418.15|23465.43|23345.43|290
1638362700000|2021-12-01 12:45:00|23467.08|23347.08|23461.91|23341.91|23467.81|23347.81|23430.13|23310.13|291
1638363000000|2021-12-01 12:50:00|23462.04|23342.04|23430.85|23310.85|23473.38|23353.38|23430.85|23310.85|289
1638363300000|2021-12-01 12:55:00|23430.45|23310.45|23408.88|23288.88|23439.97|23319.97|23398.13|23278.13|298
1638363600000|2021-12-01 13:00:00|23408.79|23288.79|23499.48|23379.48|23500.61|23380.61|23408.79|23288.79|293
1638363900000|2021-12-01 13:05:00|23500.07|23380.07|23467.35|23347.35|23515.03|23395.03|23466.05|23346.05|296
1638364200000|2021-12-01 13:10:00|23467.78|23347.78|23519.62|23399.62|23526.43|23406.43|23467.63|23347.63|288
1638364500000|2021-12-01 13:15:00|23519.89|23399.89|23532.81|23412.81|23542.54|23422.54|23519.14|23399.14|291
1638364800000|2021-12-01 13:20:00|23533.09|23413.09|23539.42|23419.42|23559.77|23439.77|23531.19|23411.19|290
1638365100000|2021-12-01 13:25:00|23540.36|23420.36|23543.68|23423.68|23579.49|23459.49|23539.5|23419.5|294
1638365400000|2021-12-01 13:30:00|23544.51|23424.51|23626.13|23506.13|23626.35|23506.35|23541.39|23421.39|295
1638365700000|2021-12-01 13:35:00|23626.96|23506.96|23678.11|23558.11|23678.61|23558.61|23620.81|23500.81|296
1638366000000|2021-12-01 13:40:00|23681.5|23561.5|23668.34|23548.34|23702.8|23582.8|23653.98|23533.98|299
1638366300000|2021-12-01 13:45:00|23667.61|23547.61|23607.28|23487.28|23667.61|23547.61|23562.82|23442.82|297
1638366600000|2021-12-01 13:50:00|23608.31|23488.31|23619.82|23499.82|23665.83|23545.83|23606.92|23486.92|295
1638366900000|2021-12-01 13:55:00|23619.6|23499.6|23605.29|23485.29|23629.28|23509.28|23604.86|23484.86|296
1638367200000|2021-12-01 14:00:00|23605.32|23485.32|23652.51|23532.51|23656.55|23536.55|23605.32|23485.32|297
1638367500000|2021-12-01 14:05:00|23654.02|23534.02|23714.71|23594.71|23715.39|23595.39|23654.02|23534.02|295
1638367800000|2021-12-01 14:10:00|23716.28|23596.28|23714.97|23594.97|23719.04|23599.04|23675.05|23555.05|296
1638368100000|2021-12-01 14:15:00|23715.21|23595.21|23755.63|23635.63|23766.65|23646.65|23715.21|23595.21|297
1638368400000|2021-12-01 14:20:00|23756.3|23636.3|23812.93|23692.93|23813.58|23693.58|23756.3|23636.3|297
1638368700000|2021-12-01 14:25:00|23813.19|23693.19|23885.26|23765.26|23885.26|23765.26|23798.48|23678.48|297
1638369000000|2021-12-01 14:30:00|23885.4|23765.4|23837.6|23717.6|23887.93|23767.93|23818.55|23698.55|297
1638369300000|2021-12-01 14:35:00|23836.65|23716.65|23874.59|23754.59|23882.04|23762.04|23836.65|23716.65|298
1638369600000|2021-12-01 14:40:00|23873.2|23753.2|23861.11|23741.11|23878.01|23758.01|23827.53|23707.53|293
1638369900000|2021-12-01 14:45:00|23860.85|23740.85|23844.07|23724.07|23919.14|23799.14|23844.07|23724.07|299
1638370200000|2021-12-01 14:50:00|23843.9|23723.9|23855.22|23735.22|23859.71|23739.71|23816.45|23696.45|296
1638370500000|2021-12-01 14:55:00|23855.32|23735.32|23870.92|23750.92|23873.1|23753.1|23850.13|23730.13|292
1638370800000|2021-12-01 15:00:00|23870.32|23750.32|23880.65|23760.65|23948.8|23828.8|23867.27|23747.27|299
1638371100000|2021-12-01 15:05:00|23880.27|23760.27|23887.11|23767.11|23926.76|23806.76|23870.68|23750.68|298
1638371400000|2021-12-01 15:10:00|23886.7|23766.7|23823.89|23703.89|23886.7|23766.7|23813.69|23693.69|298
1638371700000|2021-12-01 15:15:00|23823.86|23703.86|23779.73|23659.73|23828.72|23708.72|23777.75|23657.75|297
1638372000000|2021-12-01 15:20:00|23781.07|23661.07|23781.65|23661.65|23806.13|23686.13|23773.96|23653.96|296
1638372300000|2021-12-01 15:25:00|23781.09|23661.09|23813.46|23693.46|23822.5|23702.5|23777.2|23657.2|295
1638372600000|2021-12-01 15:30:00|23811.56|23691.56|23844.24|23724.24|23853.01|23733.01|23807.21|23687.21|297
1638372900000|2021-12-01 15:35:00|23843.37|23723.37|23789.99|23669.99|23853.44|23733.44|23789.99|23669.99|296
1638373200000|2021-12-01 15:40:00|23789.22|23669.22|23791.27|23671.27|23797.34|23677.34|23749.21|23629.21|293
1638373500000|2021-12-01 15:45:00|23792.27|23672.27|23793.5|23673.5|23804.51|23684.51|23773.53|23653.53|297
1638373800000|2021-12-01 15:50:00|23793.07|23673.07|23812.09|23692.09|23819.96|23699.96|23781.23|23661.23|296
1638374100000|2021-12-01 15:55:00|23812.2|23692.2|23821.13|23701.13|23822.59|23702.59|23800.81|23680.81|295
1638374400000|2021-12-01 16:00:00|23821.85|23701.85|23833.16|23713.16|23851.49|23731.49|23820.78|23700.78|295
1638374700000|2021-12-01 16:05:00|23833.31|23713.31|23902.16|23782.16|23906.59|23786.59|23814|23694|296
1638375000000|2021-12-01 16:10:00|23902.55|23782.55|23927.93|23807.93|23930.37|23810.37|23897.08|23777.08|298
1638375300000|2021-12-01 16:15:00|23928.12|23808.12|23935.3|23815.3|23967.67|23847.67|23915.95|23795.95|298
1638375600000|2021-12-01 16:20:00|23934.7|23814.7|23886.92|23766.92|23935.91|23815.91|23886.92|23766.92|296
1638375900000|2021-12-01 16:25:00|23887.22|23767.22|23871.15|23751.15|23894.11|23774.11|23861.85|23741.85|296
1638376200000|2021-12-01 16:30:00|23872.32|23752.32|23806.1|23686.1|23876.76|23756.76|23806.1|23686.1|295
1638376500000|2021-12-01 16:35:00|23806.34|23686.34|23817.74|23697.74|23834.87|23714.87|23797.27|23677.27|295
1638376800000|2021-12-01 16:40:00|23817.89|23697.89|23811.65|23691.65|23827.77|23707.77|23803.9|23683.9|295
1638377100000|2021-12-01 16:45:00|23810.66|23690.66|23795.17|23675.17|23811.23|23691.23|23787.87|23667.87|296
1638377400000|2021-12-01 16:50:00|23795.04|23675.04|23757.71|23637.71|23814.1|23694.1|23757.71|23637.71|296
1638377700000|2021-12-01 16:55:00|23757.23|23637.23|23718.88|23598.88|23757.55|23637.55|23714.42|23594.42|292
1638378000000|2021-12-01 17:00:00|23718.87|23598.87|23758.38|23638.38|23758.8|23638.8|23715.67|23595.67|292
1638378300000|2021-12-01 17:05:00|23760.32|23640.32|23726.88|23606.88|23763.72|23643.72|23721.88|23601.88|294
1638378600000|2021-12-01 17:10:00|23726.87|23606.87|23728.51|23608.51|23747.93|23627.93|23725.37|23605.37|296
1638378900000|2021-12-01 17:15:00|23728.3|23608.3|23757.12|23637.12|23762.38|23642.38|23728.3|23608.3|290
1638379200000|2021-12-01 17:20:00|23756.21|23636.21|23700.6|23580.6|23756.25|23636.25|23700.47|23580.47|293
1638379500000|2021-12-01 17:25:00|23700.52|23580.52|23669.46|23549.46|23717.34|23597.34|23668.48|23548.48|293
1638379800000|2021-12-01 17:30:00|23668.67|23548.67|23692.79|23572.79|23692.79|23572.79|23662.85|23542.85|295
1638380100000|2021-12-01 17:35:00|23693.24|23573.24|23675.84|23555.84|23697.7|23577.7|23674.68|23554.68|282
1638380400000|2021-12-01 17:40:00|23675.8|23555.8|23666.66|23546.66|23688.04|23568.04|23665.89|23545.89|291
1638380700000|2021-12-01 17:45:00|23665.98|23545.98|23691.77|23571.77|23716.85|23596.85|23649.57|23529.57|295
1638381000000|2021-12-01 17:50:00|23691.38|23571.38|23602.05|23482.05|23696.68|23576.68|23600.25|23480.25|296
1638381300000|2021-12-01 17:55:00|23600.95|23480.95|23572.18|23452.18|23600.95|23480.95|23571.9|23451.9|296
1638381600000|2021-12-01 18:00:00|23571.46|23451.46|23575.76|23455.76|23598.74|23478.74|23562.42|23442.42|295
1638381900000|2021-12-01 18:05:00|23575.12|23455.12|23521.87|23401.87|23599.44|23479.44|23521.08|23401.08|299
1638382200000|2021-12-01 18:10:00|23522.56|23402.56|23509.99|23389.99|23535.37|23415.37|23492.83|23372.83|295
1638382500000|2021-12-01 18:15:00|23509.53|23389.53|23487.92|23367.92|23542.69|23422.69|23483.5|23363.5|292
1638382800000|2021-12-01 18:20:00|23487.64|23367.64|23532.16|23412.16|23532.16|23412.16|23474.4|23354.4|293
1638383100000|2021-12-01 18:25:00|23531.33|23411.33|23544.26|23424.26|23562.45|23442.45|23529.31|23409.31|294
1638383400000|2021-12-01 18:30:00|23543.32|23423.32|23526.03|23406.03|23561.73|23441.73|23525.89|23405.89|291
1638383700000|2021-12-01 18:35:00|23526.17|23406.17|23531.8|23411.8|23532.61|23412.61|23517.55|23397.55|284
1638384000000|2021-12-01 18:40:00|23531.38|23411.38|23500.36|23380.36|23537.08|23417.08|23485.88|23365.88|289
1638384300000|2021-12-01 18:45:00|23501.07|23381.07|23427.66|23307.66|23508.24|23388.24|23427.47|23307.47|298
1638384600000|2021-12-01 18:50:00|23427.15|23307.15|23398.56|23278.56|23446.48|23326.48|23392.21|23272.21|286
1638384900000|2021-12-01 18:55:00|23398.65|23278.65|23392.39|23272.39|23428.93|23308.93|23390.05|23270.05|289
1638385200000|2021-12-01 19:00:00|23392.75|23272.75|23395.19|23275.19|23416.54|23296.54|23389.28|23269.28|298
1638385500000|2021-12-01 19:05:00|23397.26|23277.26|23312.36|23192.36|23401.9|23281.9|23311.61|23191.61|294
1638385800000|2021-12-01 19:10:00|23312.31|23192.31|23221.35|23101.35|23313.52|23193.52|23212.22|23092.22|293
1638386100000|2021-12-01 19:15:00|23221.37|23101.37|23236.67|23116.67|23236.77|23116.77|23194.49|23074.49|291
1638386400000|2021-12-01 19:20:00|23236.84|23116.84|23323.59|23203.59|23323.9|23203.9|23236.06|23116.06|292
1638386700000|2021-12-01 19:25:00|23324.85|23204.85|23393.88|23273.88|23394.03|23274.03|23324.85|23204.85|295
1638387000000|2021-12-01 19:30:00|23394.84|23274.84|23420.51|23300.51|23447.16|23327.16|23383.56|23263.56|299
1638387300000|2021-12-01 19:35:00|23420.87|23300.87|23459.4|23339.4|23463.5|23343.5|23418.13|23298.13|295
1638387600000|2021-12-01 19:40:00|23459.82|23339.82|23419.41|23299.41|23460.06|23340.06|23411.92|23291.92|293
1638387900000|2021-12-01 19:45:00|23419.1|23299.1|23469.39|23349.39|23469.54|23349.54|23414.71|23294.71|291
1638388200000|2021-12-01 19:50:00|23469.86|23349.86|23407.88|23287.88|23493.71|23373.71|23404.2|23284.2|295
1638388500000|2021-12-01 19:55:00|23408.85|23288.85|23408.69|23288.69|23425.55|23305.55|23405.01|23285.01|287
1638388800000|2021-12-01 20:00:00|23408.97|23288.97|23313.16|23193.16|23409.25|23289.25|23313.16|23193.16|295
1638389100000|2021-12-01 20:05:00|23311.88|23191.88|23262.26|23142.26|23319.16|23199.16|23261.91|23141.91|297
1638389400000|2021-12-01 20:10:00|23261.95|23141.95|23344.32|23224.32|23345.01|23225.01|23256.49|23136.49|294
1638389700000|2021-12-01 20:15:00|23343.14|23223.14|23270.88|23150.88|23343.28|23223.28|23261.41|23141.41|296
1638390000000|2021-12-01 20:20:00|23270.54|23150.54|23155.18|23035.18|23271.83|23151.83|23152.42|23032.42|292
1638390300000|2021-12-01 20:25:00|23156.68|23036.68|23111.06|22991.06|23156.68|23036.68|23057.16|22937.16|300
1638390600000|2021-12-01 20:30:00|23110.93|22990.93|23116.44|22996.44|23173.88|23053.88|23081.04|22961.04|299
1638390900000|2021-12-01 20:35:00|23116.68|22996.68|23162.17|23042.17|23167.24|23047.24|23097.14|22977.14|299
1638391200000|2021-12-01 20:40:00|23161.78|23041.78|23222.82|23102.82|23228.72|23108.72|23154.78|23034.78|296
1638391500000|2021-12-01 20:45:00|23222.31|23102.31|23107.25|22987.25|23230.86|23110.86|23106.38|22986.38|295
1638391800000|2021-12-01 20:50:00|23106.92|22986.92|23078.94|22958.94|23147.63|23027.63|23077.96|22957.96|294
1638392100000|2021-12-01 20:55:00|23078.91|22958.91|23021.6|22901.6|23080.79|22960.79|22983.21|22863.21|297
1638392400000|2021-12-01 21:00:00|23020.58|22900.58|22954.55|22834.55|23020.58|22900.58|22951.41|22831.41|299
1638392700000|2021-12-01 21:05:00|22955.88|22835.88|22938.51|22818.51|22958.43|22838.43|22927.09|22807.09|64
1638393000000|2021-12-01 21:10:00|23045.76|22925.76|23048.43|22928.43|23084.64|22964.64|22986.02|22866.02|297
1638393300000|2021-12-01 21:15:00|23049.24|22929.24|23023|22903|23079.67|22959.67|23005.03|22885.03|297
1638393600000|2021-12-01 21:20:00|23023.28|22903.28|23026.21|22906.21|23051.44|22931.44|23014.29|22894.29|295
1638393900000|2021-12-01 21:25:00|23024.79|22904.79|22875.12|22755.12|23024.79|22904.79|22870.62|22750.62|298
1638394200000|2021-12-01 21:30:00|22874.79|22754.79|22905.69|22785.69|22918.74|22798.74|22862.17|22742.17|297
1638394500000|2021-12-01 21:35:00|22905.7|22785.7|22898.38|22778.38|22905.7|22785.7|22898.38|22778.38|22
1638394800000|2021-12-01 21:40:00|22900.19|22780.19|22932.27|22812.27|22935.58|22815.58|22886.22|22766.22|298
1638395100000|2021-12-01 21:45:00|22932.38|22812.38|22882.01|22762.01|22959.71|22839.71|22880.98|22760.98|297
1638395400000|2021-12-01 21:50:00|22882.48|22762.48|22978.02|22858.02|22980.29|22860.29|22882.48|22762.48|299
1638395700000|2021-12-01 21:55:00|22978.71|22858.71|23031.43|22911.43|23039.81|22919.81|22978.71|22858.71|294
1638396000000|2021-12-01 22:00:00|23031.19|22911.19|23082.43|22962.43|23082.43|22962.43|23016.55|22896.55|292
1638396300000|2021-12-01 22:05:00|23082.47|22962.47|23093.61|22973.61|23101.16|22981.16|23082.47|22962.47|292
1638396600000|2021-12-01 22:10:00|23093.46|22973.46|22987.22|22867.22|23098.29|22978.29|22985.4|22865.4|292
1638396900000|2021-12-01 22:15:00|22986.26|22866.26|22909.74|22789.74|22989.62|22869.62|22908.95|22788.95|289
1638397200000|2021-12-01 22:20:00|22909.57|22789.57|22953.27|22833.27|22961.98|22841.98|22906.18|22786.18|293
1638397500000|2021-12-01 22:25:00|22951.64|22831.64|22943.96|22823.96|22951.64|22831.64|22917.22|22797.22|294
1638397800000|2021-12-01 22:30:00|22943.95|22823.95|22881.85|22761.85|22944.25|22824.25|22879.52|22759.52|292
1638398100000|2021-12-01 22:35:00|22881.56|22761.56|22950.91|22830.91|22951.02|22831.02|22874.14|22754.14|292
1638398400000|2021-12-01 22:40:00|22951.32|22831.32|22952.94|22832.94|22995.81|22875.81|22951.32|22831.32|295
1638398700000|2021-12-01 22:45:00|22951.05|22831.05|22998.94|22878.94|23009.32|22889.32|22948.33|22828.33|297
1638399000000|2021-12-01 22:50:00|22998.91|22878.91|23034.43|22914.43|23034.43|22914.43|22989.04|22869.04|297
1638399300000|2021-12-01 22:55:00|23034.46|22914.46|23023.27|22903.27|23044.24|22924.24|23019.23|22899.23|289
1638399600000|2021-12-01 23:00:00|23023.58|22903.58|23045.93|22925.93|23053.69|22933.69|23013.53|22893.53|298
1638399900000|2021-12-01 23:05:00|23046.2|22926.2|23104.18|22984.18|23104.18|22984.18|23044.85|22924.85|296
1638400200000|2021-12-01 23:10:00|23103.93|22983.93|23103.36|22983.36|23128.82|23008.82|23074.28|22954.28|295
1638400500000|2021-12-01 23:15:00|23103.61|22983.61|23068.1|22948.1|23109.69|22989.69|23061.92|22941.92|296
1638400800000|2021-12-01 23:20:00|23066.87|22946.87|23097.3|22977.3|23117.16|22997.16|23066.87|22946.87|296
1638401100000|2021-12-01 23:25:00|23096.75|22976.75|23120.04|23000.04|23125.92|23005.92|23096.05|22976.05|291
1638401400000|2021-12-01 23:30:00|23119.93|22999.93|23102.94|22982.94|23124.32|23004.32|23102.89|22982.89|113
1638401700000|2021-12-01 23:35:00|23109.49|22989.49|23114.46|22994.46|23114.69|22994.69|23108.46|22988.46|20
1638402000000|2021-12-01 23:40:00|23114.61|22994.61|23088.29|22968.29|23123.84|23003.84|23086.6|22966.6|297
1638402300000|2021-12-01 23:45:00|23087.65|22967.65|23081.67|22961.67|23092.04|22972.04|23052.76|22932.76|294
1638402600000|2021-12-01 23:50:00|23081.76|22961.76|23102.6|22982.6|23120.46|23000.46|23081.3|22961.3|292
1638402900000|2021-12-01 23:55:00|23103.21|22983.21|23117.5|22997.5|23123.92|23003.92|23086.78|22966.78|297
1638403200000|2021-12-02 00:00:00|23117.45|22997.45|23020.3|22900.3|23118.03|22998.03|23020|22900|295
1638403500000|2021-12-02 00:05:00|23020.62|22900.62|23034.58|22914.58|23089.56|22969.56|23020.3|22900.3|296
1638403800000|2021-12-02 00:10:00|23034.24|22914.24|23056.21|22936.21|23063.52|22943.52|22982.41|22862.41|296
1638404100000|2021-12-02 00:15:00|23056.49|22936.49|22988.04|22868.04|23068.32|22948.32|22983.15|22863.15|295
1638404400000|2021-12-02 00:20:00|22988.42|22868.42|23055.33|22935.33|23058.56|22938.56|22981.54|22861.54|297
1638404700000|2021-12-02 00:25:00|23055.02|22935.02|23023.86|22903.86|23060.7|22940.7|23023.86|22903.86|296
1638405000000|2021-12-02 00:30:00|23024.18|22904.18|23035.25|22915.25|23062.33|22942.33|23023|22903|297
1638405300000|2021-12-02 00:35:00|23034.42|22914.42|22951.61|22831.61|23046.14|22926.14|22951.61|22831.61|295
1638405600000|2021-12-02 00:40:00|22950.42|22830.42|22933.27|22813.27|22950.42|22830.42|22914.52|22794.52|297
1638405900000|2021-12-02 00:45:00|22933.81|22813.81|22884.36|22764.36|22933.81|22813.81|22884.36|22764.36|297
1638406200000|2021-12-02 00:50:00|22881.53|22761.53|22915.28|22795.28|22915.99|22795.99|22861.31|22741.31|293
1638406500000|2021-12-02 00:55:00|22914.86|22794.86|23019.87|22899.87|23019.87|22899.87|22914.86|22794.86|299
1638406800000|2021-12-02 01:00:00|23020.59|22900.59|22965.17|22845.17|23027.05|22907.05|22954.96|22834.96|298
1638407100000|2021-12-02 01:05:00|22965.1|22845.1|22948.34|22828.34|22965.87|22845.87|22919.56|22799.56|298
1638407400000|2021-12-02 01:10:00|22948.35|22828.35|23028.51|22908.51|23028.57|22908.57|22948.35|22828.35|288
1638407700000|2021-12-02 01:15:00|23028.98|22908.98|23040.97|22920.97|23042.04|22922.04|22996.49|22876.49|297
1638408000000|2021-12-02 01:20:00|23041.08|22921.08|23001.41|22881.41|23043.18|22923.18|22997.9|22877.9|294
1638408300000|2021-12-02 01:25:00|23000.88|22880.88|23179.29|23059.29|23184.09|23064.09|23000.29|22880.29|299
1638408600000|2021-12-02 01:30:00|23179.97|23059.97|23119.82|22999.82|23190.91|23070.91|23119.82|22999.82|294
1638408900000|2021-12-02 01:35:00|23119.55|22999.55|23095.69|22975.69|23127.92|23007.92|23083|22963|293
1638409200000|2021-12-02 01:40:00|23095.47|22975.47|23121|23001|23137.69|23017.69|23095.47|22975.47|294
1638409500000|2021-12-02 01:45:00|23119.9|22999.9|23112.28|22992.28|23119.9|22999.9|23094.16|22974.16|287
1638409800000|2021-12-02 01:50:00|23112.55|22992.55|23112.57|22992.57|23129.13|23009.13|23110.05|22990.05|289
1638410100000|2021-12-02 01:55:00|23113.95|22993.95|23152.67|23032.67|23154.14|23034.14|23104.67|22984.67|292
1638410400000|2021-12-02 02:00:00|23152.31|23032.31|23119.57|22999.57|23159.13|23039.13|23118.47|22998.47|295
1638410700000|2021-12-02 02:05:00|23119.95|22999.95|23030.08|22910.08|23121.16|23001.16|23028.25|22908.25|293
1638411000000|2021-12-02 02:10:00|23031|22911|23017.76|22897.76|23048.15|22928.15|23016.09|22896.09|296
1638411300000|2021-12-02 02:15:00|23017.56|22897.56|23005.33|22885.33|23017.56|22897.56|22988.4|22868.4|296
1638411600000|2021-12-02 02:20:00|23004.68|22884.68|23010.8|22890.8|23012.79|22892.79|22991.82|22871.82|291
1638411900000|2021-12-02 02:25:00|23011.21|22891.21|22979.36|22859.36|23017.04|22897.04|22973.45|22853.45|289
1638412200000|2021-12-02 02:30:00|22979.34|22859.34|23019.62|22899.62|23022.6|22902.6|22979.34|22859.34|296
1638412500000|2021-12-02 02:35:00|23019.8|22899.8|23039.57|22919.57|23053.44|22933.44|23018|22898|298
1638412800000|2021-12-02 02:40:00|23039.36|22919.36|23086.39|22966.39|23086.7|22966.7|23022.69|22902.69|297
1638413100000|2021-12-02 02:45:00|23086.45|22966.45|23044.35|22924.35|23105.66|22985.66|23042.29|22922.29|292
1638413400000|2021-12-02 02:50:00|23044.02|22924.02|23025.15|22905.15|23058.41|22938.41|23022.48|22902.48|280
1638413700000|2021-12-02 02:55:00|23025.05|22905.05|23016.3|22896.3|23034.82|22914.82|23010.87|22890.87|291
1638414000000|2021-12-02 03:00:00|23016.86|22896.86|22877.46|22757.46|23017.19|22897.19|22872.92|22752.92|297
1638414300000|2021-12-02 03:05:00|22877.5|22757.5|22623.27|22503.27|22877.75|22757.75|22621.95|22501.95|300
1638414600000|2021-12-02 03:10:00|22623|22503|22580.22|22460.22|22653.72|22533.72|22578.27|22458.27|291
1638414900000|2021-12-02 03:15:00|22580.05|22460.05|22499.48|22379.48|22605.22|22485.22|22499.18|22379.18|299
1638415200000|2021-12-02 03:20:00|22500.13|22380.13|22543.07|22423.07|22545.33|22425.33|22454.03|22334.03|299
1638415500000|2021-12-02 03:25:00|22542.96|22422.96|22513.55|22393.55|22550.92|22430.92|22498.18|22378.18|297
1638415800000|2021-12-02 03:30:00|22513.77|22393.77|22536.8|22416.8|22573.97|22453.97|22511.93|22391.93|297
1638416100000|2021-12-02 03:35:00|22533.55|22413.55|22546.29|22426.29|22547.06|22427.06|22485.38|22365.38|300
1638416400000|2021-12-02 03:40:00|22546.85|22426.85|22601.48|22481.48|22608.48|22488.48|22545.69|22425.69|296
1638416700000|2021-12-02 03:45:00|22601.38|22481.38|22651.66|22531.66|22652.6|22532.6|22565.67|22445.67|297
1638417000000|2021-12-02 03:50:00|22651.01|22531.01|22734.6|22614.6|22737.62|22617.62|22650.79|22530.79|298
1638417300000|2021-12-02 03:55:00|22735.48|22615.48|22665.22|22545.22|22735.7|22615.7|22660.73|22540.73|295
1638417600000|2021-12-02 04:00:00|22665.67|22545.67|22730.47|22610.47|22739.27|22619.27|22628.68|22508.68|299
1638417900000|2021-12-02 04:05:00|22729.53|22609.53|22718.54|22598.54|22739.36|22619.36|22709.52|22589.52|296
1638418200000|2021-12-02 04:10:00|22718.14|22598.14|22779.32|22659.32|22783.83|22663.83|22717.74|22597.74|298
1638418500000|2021-12-02 04:15:00|22779.06|22659.06|22771.82|22651.82|22792.33|22672.33|22742.89|22622.89|294
1638418800000|2021-12-02 04:20:00|22771.19|22651.19|22780.89|22660.89|22780.89|22660.89|22754|22634|296
1638419100000|2021-12-02 04:25:00|22780.98|22660.98|22792.4|22672.4|22793.28|22673.28|22771.19|22651.19|295
1638419400000|2021-12-02 04:30:00|22792.23|22672.23|22812.41|22692.41|22818.64|22698.64|22786.8|22666.8|294
1638419700000|2021-12-02 04:35:00|22811.6|22691.6|22775.21|22655.21|22813.55|22693.55|22775.21|22655.21|291
1638420000000|2021-12-02 04:40:00|22774.21|22654.21|22735.55|22615.55|22774.21|22654.21|22729.48|22609.48|296
1638420300000|2021-12-02 04:45:00|22735.68|22615.68|22775.46|22655.46|22778.33|22658.33|22727.74|22607.74|291
1638420600000|2021-12-02 04:50:00|22775.15|22655.15|22763.96|22643.96|22778.37|22658.37|22757.56|22637.56|288
1638420900000|2021-12-02 04:55:00|22763.94|22643.94|22777.25|22657.25|22791.67|22671.67|22763.94|22643.94|292
1638421200000|2021-12-02 05:00:00|22777.34|22657.34|22814.09|22694.09|22814.24|22694.24|22755.03|22635.03|294
1638421500000|2021-12-02 05:05:00|22813.83|22693.83|22839.54|22719.54|22839.88|22719.88|22810.22|22690.22|294
1638421800000|2021-12-02 05:10:00|22839.92|22719.92|22876.83|22756.83|22877.48|22757.48|22821.78|22701.78|292
1638422100000|2021-12-02 05:15:00|22876.87|22756.87|22913.45|22793.45|22916.17|22796.17|22876.52|22756.52|297
1638422400000|2021-12-02 05:20:00|22913.51|22793.51|22896.75|22776.75|22914.2|22794.2|22884.54|22764.54|293
1638422700000|2021-12-02 05:25:00|22896.13|22776.13|22888.97|22768.97|22905.41|22785.41|22888.97|22768.97|289
1638423000000|2021-12-02 05:30:00|22888.89|22768.89|22865.91|22745.91|22889|22769|22856.05|22736.05|294
1638423300000|2021-12-02 05:35:00|22865.97|22745.97|22855.33|22735.33|22868.98|22748.98|22855.33|22735.33|289
1638423600000|2021-12-02 05:40:00|22855.27|22735.27|22893.94|22773.94|22903.66|22783.66|22852.43|22732.43|292
1638423900000|2021-12-02 05:45:00|22893.31|22773.31|22913.88|22793.88|22925.3|22805.3|22889.61|22769.61|289
1638424200000|2021-12-02 05:50:00|22913.67|22793.67|22903.21|22783.21|22914|22794|22890.17|22770.17|292
1638424500000|2021-12-02 05:55:00|22903.8|22783.8|22889.25|22769.25|22904.04|22784.04|22875.6|22755.6|294
1638424800000|2021-12-02 06:00:00|22889.26|22769.26|22861.91|22741.91|22889.5|22769.5|22860.07|22740.07|289
1638425100000|2021-12-02 06:05:00|22862.03|22742.03|22870.22|22750.22|22870.46|22750.46|22856.1|22736.1|284
1638425400000|2021-12-02 06:10:00|22869.98|22749.98|22829.71|22709.71|22870.03|22750.03|22820.28|22700.28|292
1638425700000|2021-12-02 06:15:00|22830.02|22710.02|22842.14|22722.14|22871.22|22751.22|22829.45|22709.45|291
1638426000000|2021-12-02 06:20:00|22840.66|22720.66|22837.61|22717.61|22847.07|22727.07|22832.28|22712.28|284
1638426300000|2021-12-02 06:25:00|22837.4|22717.4|22867.31|22747.31|22869.35|22749.35|22834.83|22714.83|295
1638426600000|2021-12-02 06:30:00|22867.04|22747.04|22809.58|22689.58|22869.17|22749.17|22809.58|22689.58|294
1638426900000|2021-12-02 06:35:00|22809.32|22689.32|22776.38|22656.38|22845.22|22725.22|22775.56|22655.56|298
1638427200000|2021-12-02 06:40:00|22776.92|22656.92|22803.43|22683.43|22810.32|22690.32|22762.67|22642.67|291
1638427500000|2021-12-02 06:45:00|22804.22|22684.22|22834.96|22714.96|22839.8|22719.8|22799.59|22679.59|289
1638427800000|2021-12-02 06:50:00|22835.46|22715.46|22853.72|22733.72|22854.22|22734.22|22832.77|22712.77|286
1638428100000|2021-12-02 06:55:00|22853.15|22733.15|22883.25|22763.25|22883.25|22763.25|22848.48|22728.48|278
1638428400000|2021-12-02 07:00:00|22883.31|22763.31|22939.68|22819.68|22941.8|22821.8|22883.31|22763.31|293
1638428700000|2021-12-02 07:05:00|22940.68|22820.68|22934.34|22814.34|22953.8|22833.8|22925.55|22805.55|288
1638429000000|2021-12-02 07:10:00|22933.58|22813.58|22925.57|22805.57|22945.63|22825.63|22920.71|22800.71|284
1638429300000|2021-12-02 07:15:00|22925.91|22805.91|22987.2|22867.2|22996.62|22876.62|22925.91|22805.91|286
1638429600000|2021-12-02 07:20:00|22987.62|22867.62|23017.92|22897.92|23031.03|22911.03|22986.75|22866.75|292
1638429900000|2021-12-02 07:25:00|23017.74|22897.74|23015.63|22895.63|23039.64|22919.64|23007.31|22887.31|292
1638430200000|2021-12-02 07:30:00|23015.67|22895.67|22922.5|22802.5|23028.83|22908.83|22921.94|22801.94|299
1638430500000|2021-12-02 07:35:00|22922.44|22802.44|22981.59|22861.59|22981.59|22861.59|22915.31|22795.31|284
1638430800000|2021-12-02 07:40:00|22981.48|22861.48|22949.74|22829.74|22981.48|22861.48|22944.09|22824.09|279
1638431100000|2021-12-02 07:45:00|22949.79|22829.79|22980.16|22860.16|22988.8|22868.8|22947.24|22827.24|286
1638431400000|2021-12-02 07:50:00|22980.13|22860.13|22978.74|22858.74|22998.43|22878.43|22968.8|22848.8|292
1638431700000|2021-12-02 07:55:00|22979.24|22859.24|22990.73|22870.73|22990.73|22870.73|22961.99|22841.99|284
1638432000000|2021-12-02 08:00:00|22990.8|22870.8|23030.27|22910.27|23064.12|22944.12|22987.41|22867.41|297
1638432300000|2021-12-02 08:05:00|23030.28|22910.28|23026.66|22906.66|23032.16|22912.16|23007.33|22887.33|297
1638432600000|2021-12-02 08:10:00|23025.88|22905.88|23016.84|22896.84|23025.88|22905.88|22991.74|22871.74|296
1638432900000|2021-12-02 08:15:00|23017.59|22897.59|23053.67|22933.67|23064.52|22944.52|23017.59|22897.59|293
1638433200000|2021-12-02 08:20:00|23054.11|22934.11|23047.54|22927.54|23054.15|22934.15|23010.1|22890.1|293
1638433500000|2021-12-02 08:25:00|23047.69|22927.69|23098.52|22978.52|23098.89|22978.89|23047.69|22927.69|292
1638433800000|2021-12-02 08:30:00|23098.22|22978.22|23072.08|22952.08|23113.56|22993.56|23068.46|22948.46|296
1638434100000|2021-12-02 08:35:00|23071.17|22951.17|23145.92|23025.92|23147.09|23027.09|23066.1|22946.1|294
1638434400000|2021-12-02 08:40:00|23144.59|23024.59|23109.48|22989.48|23150.11|23030.11|23092.02|22972.02|298
1638434700000|2021-12-02 08:45:00|23108.34|22988.34|23126.24|23006.24|23132.86|23012.86|23091.41|22971.41|297
1638435000000|2021-12-02 08:50:00|23127.26|23007.26|23107.65|22987.65|23127.26|23007.26|23104.6|22984.6|292
1638435300000|2021-12-02 08:55:00|23107.69|22987.69|23103.61|22983.61|23120.63|23000.63|23102.03|22982.03|292
1638435600000|2021-12-02 09:00:00|23103.99|22983.99|23108.24|22988.24|23108.24|22988.24|23097.17|22977.17|287
1638435900000|2021-12-02 09:05:00|23107.74|22987.74|23119.43|22999.43|23119.43|22999.43|23104.58|22984.58|291
1638436200000|2021-12-02 09:10:00|23120.55|23000.55|23171.35|23051.35|23172.26|23052.26|23120.55|23000.55|289
1638436500000|2021-12-02 09:15:00|23170.71|23050.71|23139.33|23019.33|23170.97|23050.97|23124.71|23004.71|289
1638436800000|2021-12-02 09:20:00|23139.09|23019.09|23110.92|22990.92|23140.64|23020.64|23108.87|22988.87|282
1638437100000|2021-12-02 09:25:00|23110.87|22990.87|23045.07|22925.07|23119.25|22999.25|23044.48|22924.48|289
1638437400000|2021-12-02 09:30:00|23044.85|22924.85|23008.27|22888.27|23047.33|22927.33|23006.81|22886.81|292
1638437700000|2021-12-02 09:35:00|23008.25|22888.25|23021.88|22901.88|23034.37|22914.37|22998.21|22878.21|293
1638438000000|2021-12-02 09:40:00|23021.39|22901.39|23052.62|22932.62|23052.62|22932.62|22989.47|22869.47|295
1638438300000|2021-12-02 09:45:00|23054.5|22934.5|23067.7|22947.7|23108.91|22988.91|23052.46|22932.46|293
1638438600000|2021-12-02 09:50:00|23065.37|22945.37|23047.93|22927.93|23065.37|22945.37|23028.25|22908.25|295
1638438900000|2021-12-02 09:55:00|23048.25|22928.25|23089.73|22969.73|23095|22975|23048.25|22928.25|289
1638439200000|2021-12-02 10:00:00|23089.25|22969.25|23071.39|22951.39|23089.25|22969.25|23040.45|22920.45|294
1638439500000|2021-12-02 10:05:00|23070.78|22950.78|23114.33|22994.33|23128.57|23008.57|23070.78|22950.78|295
1638439800000|2021-12-02 10:10:00|23114.36|22994.36|23094.87|22974.87|23114.9|22994.9|23094.54|22974.54|286
1638440100000|2021-12-02 10:15:00|23092.58|22972.58|23019.47|22899.47|23092.58|22972.58|23019.47|22899.47|289
1638440400000|2021-12-02 10:20:00|23018.05|22898.05|22980.37|22860.37|23018.35|22898.35|22962.8|22842.8|292
1638440700000|2021-12-02 10:25:00|22980.3|22860.3|22967.12|22847.12|23005.67|22885.67|22965.13|22845.13|292
1638441000000|2021-12-02 10:30:00|22967.58|22847.58|23044.97|22924.97|23046.69|22926.69|22964.13|22844.13|294
1638441300000|2021-12-02 10:35:00|23046.41|22926.41|23042.94|22922.94|23059.01|22939.01|23009.22|22889.22|296
1638441600000|2021-12-02 10:40:00|23043.53|22923.53|23050.85|22930.85|23052.51|22932.51|23036.26|22916.26|287
1638441900000|2021-12-02 10:45:00|23050.62|22930.62|23040.45|22920.45|23062.83|22942.83|23038.99|22918.99|290
1638442200000|2021-12-02 10:50:00|23040.67|22920.67|23013.38|22893.38|23048.94|22928.94|23000.79|22880.79|285
1638442500000|2021-12-02 10:55:00|23013.22|22893.22|23024.75|22904.75|23025.66|22905.66|22994.16|22874.16|284
1638442800000|2021-12-02 11:00:00|23024.82|22904.82|23009.78|22889.78|23051.26|22931.26|23004.4|22884.4|294
1638443100000|2021-12-02 11:05:00|23010.22|22890.22|22922.05|22802.05|23011.76|22891.76|22911.69|22791.69|297
1638443400000|2021-12-02 11:10:00|22922.6|22802.6|22831.55|22711.55|22923.56|22803.56|22830.08|22710.08|296
1638443700000|2021-12-02 11:15:00|22831.46|22711.46|22882.84|22762.84|22883.63|22763.63|22827.36|22707.36|294
1638444000000|2021-12-02 11:20:00|22882.7|22762.7|22829.23|22709.23|22899.58|22779.58|22824.87|22704.87|294
1638444300000|2021-12-02 11:25:00|22829.15|22709.15|22918.45|22798.45|22935.32|22815.32|22812.21|22692.21|296
1638444600000|2021-12-02 11:30:00|22918.2|22798.2|22909.35|22789.35|22963.03|22843.03|22908.85|22788.85|294
1638444900000|2021-12-02 11:35:00|22909.29|22789.29|22968.94|22848.94|22981.86|22861.86|22909.29|22789.29|298
1638445200000|2021-12-02 11:40:00|22969.18|22849.18|23012.16|22892.16|23023.94|22903.94|22968|22848|297
1638445500000|2021-12-02 11:45:00|23012.5|22892.5|22974.37|22854.37|23015.18|22895.18|22960.2|22840.2|296
1638445800000|2021-12-02 11:50:00|22975.69|22855.69|23024.09|22904.09|23027.15|22907.15|22968.86|22848.86|294
1638446100000|2021-12-02 11:55:00|23024.13|22904.13|23073.25|22953.25|23082.51|22962.51|23022.67|22902.67|300
1638446400000|2021-12-02 12:00:00|23072.94|22952.94|23107.74|22987.74|23109.02|22989.02|23051.17|22931.17|299
1638446700000|2021-12-02 12:05:00|23113.55|22993.55|23025.64|22905.64|23140|23020|23025.41|22905.41|298
1638447000000|2021-12-02 12:10:00|23024.62|22904.62|22992.42|22872.42|23039.96|22919.96|22982.83|22862.83|298
1638447300000|2021-12-02 12:15:00|22991.36|22871.36|22980.4|22860.4|23003.44|22883.44|22957.69|22837.69|298
1638447600000|2021-12-02 12:20:00|22980.74|22860.74|23050.87|22930.87|23050.87|22930.87|22980.27|22860.27|294
1638447900000|2021-12-02 12:25:00|23051.62|22931.62|23154.8|23034.8|23166.4|23046.4|23051.31|22931.31|298
1638448200000|2021-12-02 12:30:00|23154.96|23034.96|23197.03|23077.03|23218.58|23098.58|23149.92|23029.92|297
1638448500000|2021-12-02 12:35:00|23197.52|23077.52|23173.12|23053.12|23202|23082|23167.93|23047.93|299
1638448800000|2021-12-02 12:40:00|23174.98|23054.98|23186.52|23066.52|23200.98|23080.98|23154.58|23034.58|299
1638449100000|2021-12-02 12:45:00|23186.92|23066.92|23104.43|22984.43|23187.1|23067.1|23104.43|22984.43|295
1638449400000|2021-12-02 12:50:00|23098.99|22978.99|23177.66|23057.66|23178.52|23058.52|23080.42|22960.42|298
1638449700000|2021-12-02 12:55:00|23178.29|23058.29|23195.89|23075.89|23231.85|23111.85|23177.89|23057.89|297
1638450000000|2021-12-02 13:00:00|23196.14|23076.14|23197.77|23077.77|23240.3|23120.3|23187.77|23067.77|297
1638450300000|2021-12-02 13:05:00|23196.86|23076.86|23227.46|23107.46|23240.38|23120.38|23194.09|23074.09|297
1638450600000|2021-12-02 13:10:00|23226.46|23106.46|23176.92|23056.92|23232.73|23112.73|23170.35|23050.35|296
1638450900000|2021-12-02 13:15:00|23176.89|23056.89|23156.8|23036.8|23179.54|23059.54|23143.75|23023.75|299
1638451200000|2021-12-02 13:20:00|23156.56|23036.56|23056.04|22936.04|23162.57|23042.57|23056.04|22936.04|295
1638451500000|2021-12-02 13:25:00|23054.23|22934.23|22952.73|22832.73|23054.23|22934.23|22949.85|22829.85|298
1638451800000|2021-12-02 13:30:00|22953.91|22833.91|23086.52|22966.52|23086.61|22966.61|22953.91|22833.91|296
1638452100000|2021-12-02 13:35:00|23085.88|22965.88|23020.8|22900.8|23088.24|22968.24|23019.83|22899.83|295
1638452400000|2021-12-02 13:40:00|23020.51|22900.51|23084.31|22964.31|23085.32|22965.32|23017.84|22897.84|299
1638452700000|2021-12-02 13:45:00|23084.28|22964.28|23045.92|22925.92|23088.53|22968.53|23041.65|22921.65|297
1638453000000|2021-12-02 13:50:00|23045.9|22925.9|23014.06|22894.06|23045.9|22925.9|23009.51|22889.51|298
1638453300000|2021-12-02 13:55:00|23014.43|22894.43|23114.09|22994.09|23114.09|22994.09|23012.62|22892.62|293
1638453600000|2021-12-02 14:00:00|23113.96|22993.96|23072.54|22952.54|23129.49|23009.49|23072.54|22952.54|292
1638453900000|2021-12-02 14:05:00|23071.68|22951.68|23080.81|22960.81|23081.49|22961.49|23034.54|22914.54|296
1638454200000|2021-12-02 14:10:00|23081.86|22961.86|23199.03|23079.03|23199.79|23079.79|23079.54|22959.54|300
1638454500000|2021-12-02 14:15:00|23199.16|23079.16|23145.41|23025.41|23213.96|23093.96|23145.23|23025.23|293
1638454800000|2021-12-02 14:20:00|23144.3|23024.3|23151.66|23031.66|23165|23045|23128.24|23008.24|290
1638455100000|2021-12-02 14:25:00|23150.97|23030.97|23093.19|22973.19|23156.62|23036.62|23093.19|22973.19|296
1638455400000|2021-12-02 14:30:00|23092.82|22972.82|23064.48|22944.48|23109.42|22989.42|23036.18|22916.18|297
1638455700000|2021-12-02 14:35:00|23064.8|22944.8|23181.87|23061.87|23182.55|23062.55|23048.08|22928.08|297
1638456000000|2021-12-02 14:40:00|23180.27|23060.27|23254.69|23134.69|23255.79|23135.79|23178.95|23058.95|298
1638456300000|2021-12-02 14:45:00|23254.57|23134.57|23352.51|23232.51|23357.56|23237.56|23248.24|23128.24|298
1638456600000|2021-12-02 14:50:00|23352.21|23232.21|23357.25|23237.25|23360.96|23240.96|23325.95|23205.95|299
1638456900000|2021-12-02 14:55:00|23356.65|23236.65|23320.29|23200.29|23357.19|23237.19|23303.63|23183.63|299
1638457200000|2021-12-02 15:00:00|23320.97|23200.97|23417.57|23297.57|23446.52|23326.52|23311.83|23191.83|299
1638457500000|2021-12-02 15:05:00|23417.86|23297.86|23355.16|23235.16|23430.09|23310.09|23355.16|23235.16|299
1638457800000|2021-12-02 15:10:00|23354.63|23234.63|23274.65|23154.65|23357.46|23237.46|23270.52|23150.52|297
1638458100000|2021-12-02 15:15:00|23273.14|23153.14|23209.44|23089.44|23294.66|23174.66|23194.35|23074.35|297
1638458400000|2021-12-02 15:20:00|23209.63|23089.63|23193.5|23073.5|23214.76|23094.76|23141.02|23021.02|297
1638458700000|2021-12-02 15:25:00|23193.6|23073.6|23213.18|23093.18|23225.43|23105.43|23172.08|23052.08|299
1638459000000|2021-12-02 15:30:00|23212.76|23092.76|23080.62|22960.62|23225.63|23105.63|23080.62|22960.62|298
1638459300000|2021-12-02 15:35:00|23080.37|22960.37|22977.15|22857.15|23080.37|22960.37|22975.92|22855.92|298
1638459600000|2021-12-02 15:40:00|22977.38|22857.38|22971.93|22851.93|23031.65|22911.65|22962.11|22842.11|298
1638459900000|2021-12-02 15:45:00|22970.58|22850.58|23078.43|22958.43|23087.42|22967.42|22964.51|22844.51|297
1638460200000|2021-12-02 15:50:00|23078.85|22958.85|23081.5|22961.5|23116.11|22996.11|23075.83|22955.83|296
1638460500000|2021-12-02 15:55:00|23080.25|22960.25|23156.06|23036.06|23168.14|23048.14|23069.36|22949.36|296
1638460800000|2021-12-02 16:00:00|23154.52|23034.52|23173.74|23053.74|23187.94|23067.94|23126.52|23006.52|299
1638461100000|2021-12-02 16:05:00|23174.28|23054.28|23251.1|23131.1|23271.05|23151.05|23174.28|23054.28|300
1638461400000|2021-12-02 16:10:00|23250.32|23130.32|23107.74|22987.74|23255.2|23135.2|23089.33|22969.33|298
1638461700000|2021-12-02 16:15:00|23107.17|22987.17|23100.46|22980.46|23154.99|23034.99|23066.82|22946.82|298
1638462000000|2021-12-02 16:20:00|23100.36|22980.36|23096.13|22976.13|23118.58|22998.58|23076.99|22956.99|294
1638462300000|2021-12-02 16:25:00|23096.31|22976.31|23055.94|22935.94|23111.54|22991.54|23054.93|22934.93|297
1638462600000|2021-12-02 16:30:00|23055.65|22935.65|22982.26|22862.26|23088.86|22968.86|22981|22861|298
1638462900000|2021-12-02 16:35:00|22982.16|22862.16|22998.1|22878.1|23000.19|22880.19|22956.05|22836.05|298
1638463200000|2021-12-02 16:40:00|22997.96|22877.96|22932.51|22812.51|23007.39|22887.39|22932.51|22812.51|299
1638463500000|2021-12-02 16:45:00|22931.25|22811.25|22912.93|22792.93|22931.87|22811.87|22868.5|22748.5|297
1638463800000|2021-12-02 16:50:00|22913.93|22793.93|22980.27|22860.27|22981.52|22861.52|22913.93|22793.93|298
1638464100000|2021-12-02 16:55:00|22981.01|22861.01|23034.52|22914.52|23035.11|22915.11|22955.75|22835.75|296
1638464400000|2021-12-02 17:00:00|23034.05|22914.05|23021.7|22901.7|23072.75|22952.75|22998.85|22878.85|300
1638464700000|2021-12-02 17:05:00|23021.26|22901.26|23055.88|22935.88|23057.8|22937.8|23016.63|22896.63|293
1638465000000|2021-12-02 17:10:00|23057.24|22937.24|23070.88|22950.88|23088.62|22968.62|23057.24|22937.24|294
1638465300000|2021-12-02 17:15:00|23070.06|22950.06|23080.37|22960.37|23085.33|22965.33|23038.5|22918.5|297
1638465600000|2021-12-02 17:20:00|23079.81|22959.81|23090.56|22970.56|23094.32|22974.32|23066.68|22946.68|296
1638465900000|2021-12-02 17:25:00|23090.5|22970.5|23069.25|22949.25|23094.32|22974.32|23047.54|22927.54|296
1638466200000|2021-12-02 17:30:00|23068.42|22948.42|23080.31|22960.31|23095.73|22975.73|23067.52|22947.52|293
1638466500000|2021-12-02 17:35:00|23079.74|22959.74|23104.02|22984.02|23112.94|22992.94|23046.78|22926.78|295
1638466800000|2021-12-02 17:40:00|23104.11|22984.11|23083.09|22963.09|23134.09|23014.09|23082.68|22962.68|294
1638467100000|2021-12-02 17:45:00|23083.28|22963.28|23109.19|22989.19|23110.47|22990.47|23083.08|22963.08|293
1638467400000|2021-12-02 17:50:00|23109.34|22989.34|23070.67|22950.67|23123.45|23003.45|23060.23|22940.23|292
1638467700000|2021-12-02 17:55:00|23071.62|22951.62|23088.45|22968.45|23096.69|22976.69|23070.42|22950.42|294
1638468000000|2021-12-02 18:00:00|23087.44|22967.44|23052.27|22932.27|23087.44|22967.44|23029.87|22909.87|298
1638468300000|2021-12-02 18:05:00|23053.02|22933.02|23016.11|22896.11|23075.54|22955.54|23001.75|22881.75|298
1638468600000|2021-12-02 18:10:00|23016.32|22896.32|23004.71|22884.71|23017.71|22897.71|22981.83|22861.83|293
1638468900000|2021-12-02 18:15:00|23004.49|22884.49|22999.54|22879.54|23028.58|22908.58|22993.31|22873.31|297
1638469200000|2021-12-02 18:20:00|23000.18|22880.18|22968.07|22848.07|23032.16|22912.16|22968.07|22848.07|298
1638469500000|2021-12-02 18:25:00|22967.67|22847.67|22910.18|22790.18|22968.98|22848.98|22900.59|22780.59|294
1638469800000|2021-12-02 18:30:00|22910.37|22790.37|22955.36|22835.36|22955.36|22835.36|22880.76|22760.76|295
1638470100000|2021-12-02 18:35:00|22956.09|22836.09|23002.86|22882.86|23002.86|22882.86|22956.09|22836.09|296
1638470400000|2021-12-02 18:40:00|23004.56|22884.56|23029.45|22909.45|23037.93|22917.93|23003.84|22883.84|293
1638470700000|2021-12-02 18:45:00|23029.21|22909.21|22984.55|22864.55|23029.21|22909.21|22980.06|22860.06|296
1638471000000|2021-12-02 18:50:00|22984.67|22864.67|23086.78|22966.78|23092.94|22972.94|22984.55|22864.55|295
1638471300000|2021-12-02 18:55:00|23087.32|22967.32|23115.56|22995.56|23120.45|23000.45|23087.32|22967.32|295
1638471600000|2021-12-02 19:00:00|23115.74|22995.74|23152.87|23032.87|23158.9|23038.9|23094.59|22974.59|296
1638471900000|2021-12-02 19:05:00|23152.81|23032.81|23111.15|22991.15|23153.17|23033.17|23079.67|22959.67|294
1638472200000|2021-12-02 19:10:00|23112.22|22992.22|23127.72|23007.72|23158.67|23038.67|23109.11|22989.11|298
1638472500000|2021-12-02 19:15:00|23128.76|23008.76|23177.69|23057.69|23181.33|23061.33|23127.32|23007.32|296
1638472800000|2021-12-02 19:20:00|23177.65|23057.65|23148.86|23028.86|23182.75|23062.75|23147.52|23027.52|292
1638473100000|2021-12-02 19:25:00|23148.67|23028.67|23126.69|23006.69|23149.63|23029.63|23108.29|22988.29|292
1638473400000|2021-12-02 19:30:00|23126.45|23006.45|23113.44|22993.44|23153.54|23033.54|23111.1|22991.1|291
1638473700000|2021-12-02 19:35:00|23114.03|22994.03|23067.86|22947.86|23116.55|22996.55|23055.12|22935.12|292
1638474000000|2021-12-02 19:40:00|23067.91|22947.91|23052.04|22932.04|23071.48|22951.48|23052.04|22932.04|289
1638474300000|2021-12-02 19:45:00|23051.72|22931.72|23030.21|22910.21|23080.63|22960.63|23030.21|22910.21|295
1638474600000|2021-12-02 19:50:00|23029.45|22909.45|23047.08|22927.08|23059.53|22939.53|23025.71|22905.71|293
1638474900000|2021-12-02 19:55:00|23047.82|22927.82|23074.74|22954.74|23081.62|22961.62|23044.89|22924.89|292
1638475200000|2021-12-02 20:00:00|23075.13|22955.13|23018.36|22898.36|23094.09|22974.09|23018.36|22898.36|291
1638475500000|2021-12-02 20:05:00|23017.57|22897.57|23126.53|23006.53|23143.69|23023.69|23017.11|22897.11|296
1638475800000|2021-12-02 20:10:00|23127.53|23007.53|23124.75|23004.75|23131.84|23011.84|23081.38|22961.38|290
1638476100000|2021-12-02 20:15:00|23124.63|23004.63|23117.67|22997.67|23155.43|23035.43|23114.43|22994.43|291
1638476400000|2021-12-02 20:20:00|23118.11|22998.11|23138.41|23018.41|23140.87|23020.87|23108.38|22988.38|294
1638476700000|2021-12-02 20:25:00|23138.23|23018.23|23177.11|23057.11|23179.67|23059.67|23137.93|23017.93|293
1638477000000|2021-12-02 20:30:00|23177.21|23057.21|23208.16|23088.16|23220.4|23100.4|23177.06|23057.06|290
1638477300000|2021-12-02 20:35:00|23208.53|23088.53|23219.09|23099.09|23228.63|23108.63|23201.85|23081.85|289
1638477600000|2021-12-02 20:40:00|23219.49|23099.49|23274.99|23154.99|23274.99|23154.99|23219.18|23099.18|292
1638477900000|2021-12-02 20:45:00|23275.35|23155.35|23258.86|23138.86|23280.08|23160.08|23225.75|23105.75|297
1638478200000|2021-12-02 20:50:00|23258.54|23138.54|23227.56|23107.56|23258.62|23138.62|23200.64|23080.64|296
1638478500000|2021-12-02 20:55:00|23228.62|23108.62|23247.42|23127.42|23247.42|23127.42|23212.81|23092.81|289
1638478800000|2021-12-02 21:00:00|23247.49|23127.49|23214.13|23094.13|23251.42|23131.42|23214.12|23094.12|297
1638479100000|2021-12-02 21:05:00|23212.54|23092.54|23204.94|23084.94|23233.92|23113.92|23204.79|23084.79|292
1638479400000|2021-12-02 21:10:00|23204.51|23084.51|23175.23|23055.23|23205.18|23085.18|23165.09|23045.09|295
1638479700000|2021-12-02 21:15:00|23175.44|23055.44|23211.18|23091.18|23213.07|23093.07|23174.3|23054.3|294
1638480000000|2021-12-02 21:20:00|23211.01|23091.01|23212.81|23092.81|23215.13|23095.13|23203.81|23083.81|288
1638480300000|2021-12-02 21:25:00|23212.7|23092.7|23203.29|23083.29|23212.84|23092.84|23188.93|23068.93|289
1638480600000|2021-12-02 21:30:00|23203.45|23083.45|23226.56|23106.56|23242.05|23122.05|23203.29|23083.29|292
1638480900000|2021-12-02 21:35:00|23226.39|23106.39|23231.28|23111.28|23238.25|23118.25|23219.01|23099.01|289
1638481200000|2021-12-02 21:40:00|23230.3|23110.3|23260.53|23140.53|23260.57|23140.57|23230.06|23110.06|285
1638481500000|2021-12-02 21:45:00|23259.79|23139.79|23233.18|23113.18|23266.75|23146.75|23230.88|23110.88|288
1638481800000|2021-12-02 21:50:00|23233.82|23113.82|23234.94|23114.94|23248.56|23128.56|23233.07|23113.07|291
1638482100000|2021-12-02 21:55:00|23235.01|23115.01|23229.51|23109.51|23239.09|23119.09|23215.92|23095.92|297
1638482400000|2021-12-02 22:00:00|23229.68|23109.68|23164.64|23044.64|23230.88|23110.88|23158.75|23038.75|298
1638482700000|2021-12-02 22:05:00|23164.93|23044.93|23188.36|23068.36|23188.9|23068.9|23164.22|23044.22|291
1638483000000|2021-12-02 22:10:00|23188.25|23068.25|23184.46|23064.46|23188.6|23068.6|23177.72|23057.72|289
1638483300000|2021-12-02 22:15:00|23184.45|23064.45|23162.25|23042.25|23188.9|23068.9|23144.01|23024.01|288
1638483600000|2021-12-02 22:20:00|23162.54|23042.54|23176.95|23056.95|23176.95|23056.95|23161.97|23041.97|291
1638483900000|2021-12-02 22:25:00|23176.75|23056.75|23178.1|23058.1|23181.4|23061.4|23168.35|23048.35|288
1638484200000|2021-12-02 22:30:00|23178.25|23058.25|23201.44|23081.44|23202.91|23082.91|23175.71|23055.71|287
1638484500000|2021-12-02 22:35:00|23201.57|23081.57|23221.01|23101.01|23221.52|23101.52|23199.69|23079.69|293
1638484800000|2021-12-02 22:40:00|23221.52|23101.52|23243.46|23123.46|23244.87|23124.87|23218.7|23098.7|289
1638485100000|2021-12-02 22:45:00|23243.63|23123.63|23224.08|23104.08|23247|23127|23158.17|23038.17|284
1638485400000|2021-12-02 22:50:00|23223.96|23103.96|23214.92|23094.92|23229.56|23109.56|23209.57|23089.57|293
1638485700000|2021-12-02 22:55:00|23214.86|23094.86|23228.42|23108.42|23229.09|23109.09|23198.92|23078.92|296
1638486000000|2021-12-02 23:00:00|23228.6|23108.6|23180.93|23060.93|23231.68|23111.68|23173.63|23053.63|291
1638486300000|2021-12-02 23:05:00|23180.75|23060.75|23212.91|23092.91|23232.63|23112.63|23171.94|23051.94|290
1638486600000|2021-12-02 23:10:00|23213.23|23093.23|23191.18|23071.18|23214.58|23094.58|23189.2|23069.2|294
1638486900000|2021-12-02 23:15:00|23192.25|23072.25|23200.26|23080.26|23200.56|23080.56|23190.07|23070.07|60
1638487200000|2021-12-02 23:20:00|23142.32|23022.32|23105.51|22985.51|23146.03|23026.03|23104.17|22984.17|198
1638487500000|2021-12-02 23:25:00|23106.33|22986.33|23104.03|22984.03|23109.7|22989.7|23096.73|22976.73|293
1638487800000|2021-12-02 23:30:00|23104|22984|23139.83|23019.83|23139.83|23019.83|23095.39|22975.39|294
1638488100000|2021-12-02 23:35:00|23140.26|23020.26|23143.53|23023.53|23150.37|23030.37|23130.23|23010.23|290
1638488400000|2021-12-02 23:40:00|23143.48|23023.48|23113.93|22993.93|23144.01|23024.01|23112.38|22992.38|290
1638488700000|2021-12-02 23:45:00|23114.02|22994.02|23111.65|22991.65|23128.67|23008.67|23098.07|22978.07|290
1638489000000|2021-12-02 23:50:00|23112.42|22992.42|23053.5|22933.5|23114.19|22994.19|23051.05|22931.05|298
1638489300000|2021-12-02 23:55:00|23053.21|22933.21|23072.63|22952.63|23072.63|22952.63|23032.88|22912.88|293
1638489600000|2021-12-03 00:00:00|23073.06|22953.06|23082.03|22962.03|23087.83|22967.83|23054.02|22934.02|292
1638489900000|2021-12-03 00:05:00|23082.65|22962.65|23063.01|22943.01|23108.61|22988.61|23063.01|22943.01|292
1638490200000|2021-12-03 00:10:00|23062.63|22942.63|23076.75|22956.75|23090.14|22970.14|23055.57|22935.57|292
1638490500000|2021-12-03 00:15:00|23076.58|22956.58|23084.76|22964.76|23112.64|22992.64|23069.98|22949.98|295
1638490800000|2021-12-03 00:20:00|23083.79|22963.79|23051.46|22931.46|23098.03|22978.03|23051.46|22931.46|283
1638491100000|2021-12-03 00:25:00|23050.82|22930.82|23036.74|22916.74|23063.36|22943.36|23031.22|22911.22|292
1638491400000|2021-12-03 00:30:00|23037.2|22917.2|23128.04|23008.04|23129.62|23009.62|23037.02|22917.02|292
1638491700000|2021-12-03 00:35:00|23127.89|23007.89|23101.77|22981.77|23136.09|23016.09|23101.32|22981.32|296
1638492000000|2021-12-03 00:40:00|23101.73|22981.73|23094.65|22974.65|23103.12|22983.12|23068.75|22948.75|294
1638492300000|2021-12-03 00:45:00|23094.91|22974.91|23054.83|22934.83|23094.95|22974.95|23054.75|22934.75|293
1638492600000|2021-12-03 00:50:00|23054.04|22934.04|23067.69|22947.69|23071.61|22951.61|23043.66|22923.66|292
1638492900000|2021-12-03 00:55:00|23067.32|22947.32|23035.28|22915.28|23070.73|22950.73|23035.28|22915.28|292
1638493200000|2021-12-03 01:00:00|23034.42|22914.42|23033.36|22913.36|23049.12|22929.12|23016.88|22896.88|293
1638493500000|2021-12-03 01:05:00|23033.14|22913.14|23097.75|22977.75|23097.75|22977.75|23030.46|22910.46|292
1638493800000|2021-12-03 01:10:00|23097.6|22977.6|23057.27|22937.27|23107.56|22987.56|23055.27|22935.27|295
1638494100000|2021-12-03 01:15:00|23057.3|22937.3|23079.82|22959.82|23083.14|22963.14|23051.29|22931.29|295
1638494400000|2021-12-03 01:20:00|23079.79|22959.79|23044.56|22924.56|23080.72|22960.72|23044.2|22924.2|295
1638494700000|2021-12-03 01:25:00|23044.54|22924.54|23015.64|22895.64|23044.54|22924.54|23007.28|22887.28|293
1638495000000|2021-12-03 01:30:00|23015.08|22895.08|23038.5|22918.5|23041.71|22921.71|22998.46|22878.46|294
1638495300000|2021-12-03 01:35:00|23037.65|22917.65|23022.89|22902.89|23040.45|22920.45|23015.83|22895.83|295
1638495600000|2021-12-03 01:40:00|23023.11|22903.11|22986.83|22866.83|23025.95|22905.95|22986.83|22866.83|293
1638495900000|2021-12-03 01:45:00|22986.27|22866.27|22948.59|22828.59|22986.27|22866.27|22942.22|22822.22|289
1638496200000|2021-12-03 01:50:00|22948.71|22828.71|22988.46|22868.46|22988.46|22868.46|22948.71|22828.71|292
1638496500000|2021-12-03 01:55:00|22989.27|22869.27|23015.7|22895.7|23028.41|22908.41|22989.27|22869.27|296
1638496800000|2021-12-03 02:00:00|23015.88|22895.88|23016.95|22896.95|23040.55|22920.55|23008.12|22888.12|296
1638497100000|2021-12-03 02:05:00|23016.78|22896.78|22994.37|22874.37|23024.3|22904.3|22992.17|22872.17|291
1638497400000|2021-12-03 02:10:00|22993.26|22873.26|23016.82|22896.82|23016.91|22896.91|22977.36|22857.36|290
1638497700000|2021-12-03 02:15:00|23015.85|22895.85|23054.18|22934.18|23054.46|22934.46|23015.85|22895.85|289
1638498000000|2021-12-03 02:20:00|23054.37|22934.37|23036.91|22916.91|23063.07|22943.07|23036.42|22916.42|295
1638498300000|2021-12-03 02:25:00|23036.82|22916.82|22979.58|22859.58|23036.82|22916.82|22976.45|22856.45|293
1638498600000|2021-12-03 02:30:00|22979.42|22859.42|22954.03|22834.03|23000.65|22880.65|22953.38|22833.38|295
1638498900000|2021-12-03 02:35:00|22954.24|22834.24|22885.38|22765.38|22954.24|22834.24|22876.81|22756.81|293
1638499200000|2021-12-03 02:40:00|22885.78|22765.78|22833.98|22713.98|22892.3|22772.3|22833.43|22713.43|292
1638499500000|2021-12-03 02:45:00|22834.28|22714.28|22874.5|22754.5|22874.58|22754.58|22792.07|22672.07|297
1638499800000|2021-12-03 02:50:00|22874.73|22754.73|22791.63|22671.63|22875.55|22755.55|22791.63|22671.63|293
1638500100000|2021-12-03 02:55:00|22791.34|22671.34|22829.09|22709.09|22829.24|22709.24|22790.51|22670.51|297
1638500400000|2021-12-03 03:00:00|22829.66|22709.66|22850.59|22730.59|22851.1|22731.1|22818.68|22698.68|296
1638500700000|2021-12-03 03:05:00|22850.99|22730.99|22847.85|22727.85|22865.94|22745.94|22840.81|22720.81|290
1638501000000|2021-12-03 03:10:00|22847.98|22727.98|22855.47|22735.47|22879.56|22759.56|22846.6|22726.6|294
1638501300000|2021-12-03 03:15:00|22855.36|22735.36|22827.93|22707.93|22875.03|22755.03|22826.08|22706.08|294
1638501600000|2021-12-03 03:20:00|22828.1|22708.1|22813.67|22693.67|22848.01|22728.01|22813.67|22693.67|296
1638501900000|2021-12-03 03:25:00|22813.78|22693.78|22874.58|22754.58|22874.58|22754.58|22797.13|22677.13|296
1638502200000|2021-12-03 03:30:00|22873.74|22753.74|22885.33|22765.33|22891.62|22771.62|22873.71|22753.71|292
1638502500000|2021-12-03 03:35:00|22885.51|22765.51|22961.12|22841.12|22976.66|22856.66|22885.38|22765.38|295
1638502800000|2021-12-03 03:40:00|22961.28|22841.28|22936.12|22816.12|22965.91|22845.91|22934.26|22814.26|283
1638503100000|2021-12-03 03:45:00|22935.99|22815.99|22906.97|22786.97|22936.47|22816.47|22901.06|22781.06|294
1638503400000|2021-12-03 03:50:00|22907.03|22787.03|22927.29|22807.29|22933.78|22813.78|22906.31|22786.31|283
1638503700000|2021-12-03 03:55:00|22926.74|22806.74|22896.6|22776.6|22926.99|22806.99|22895.22|22775.22|290
1638504000000|2021-12-03 04:00:00|22896.81|22776.81|22867.44|22747.44|22910.73|22790.73|22867.35|22747.35|288
1638504300000|2021-12-03 04:05:00|22867.48|22747.48|22909.16|22789.16|22909.52|22789.52|22862.28|22742.28|291
1638504600000|2021-12-03 04:10:00|22909.4|22789.4|22968.71|22848.71|22974.06|22854.06|22908.12|22788.12|291
1638504900000|2021-12-03 04:15:00|22968.92|22848.92|23008.56|22888.56|23008.56|22888.56|22968.7|22848.7|288
1638505200000|2021-12-03 04:20:00|23009.28|22889.28|23018.32|22898.32|23025|22905|23009.28|22889.28|293
1638505500000|2021-12-03 04:25:00|23018.33|22898.33|23017.83|22897.83|23019.87|22899.87|23002.06|22882.06|291
1638505800000|2021-12-03 04:30:00|23017.17|22897.17|23006.25|22886.25|23035.24|22915.24|23006.12|22886.12|290
1638506100000|2021-12-03 04:35:00|23006.23|22886.23|23005.94|22885.94|23009.03|22889.03|22996.24|22876.24|293
1638506400000|2021-12-03 04:40:00|23006.15|22886.15|23047.25|22927.25|23047.25|22927.25|23005.51|22885.51|287
1638506700000|2021-12-03 04:45:00|23047.58|22927.58|23011.45|22891.45|23062.74|22942.74|23011.45|22891.45|297
1638507000000|2021-12-03 04:50:00|23010.91|22890.91|23002.75|22882.75|23010.91|22890.91|22989.18|22869.18|289
1638507300000|2021-12-03 04:55:00|23002.6|22882.6|22992.05|22872.05|23002.84|22882.84|22979.42|22859.42|286
1638507600000|2021-12-03 05:00:00|22992.29|22872.29|23024.36|22904.36|23028.89|22908.89|22988.22|22868.22|285
1638507900000|2021-12-03 05:05:00|23024.06|22904.06|23006.01|22886.01|23024.29|22904.29|22995.83|22875.83|281
1638508200000|2021-12-03 05:10:00|23005.22|22885.22|23001.91|22881.91|23023.93|22903.93|22989.58|22869.58|290
1638508500000|2021-12-03 05:15:00|23001.69|22881.69|22988.21|22868.21|23007.8|22887.8|22982.39|22862.39|284
1638508800000|2021-12-03 05:20:00|22988.33|22868.33|22980.71|22860.71|22990.02|22870.02|22961.11|22841.11|291
1638509100000|2021-12-03 05:25:00|22980.81|22860.81|22952.12|22832.12|22981.04|22861.04|22951.73|22831.73|281
1638509400000|2021-12-03 05:30:00|22952.7|22832.7|22951.34|22831.34|22962.6|22842.6|22950.56|22830.56|286
1638509700000|2021-12-03 05:35:00|22952.44|22832.44|22995.75|22875.75|22998.25|22878.25|22951.4|22831.4|293
1638510000000|2021-12-03 05:40:00|22995.5|22875.5|23127.85|23007.85|23127.85|23007.85|22995.1|22875.1|296
1638510300000|2021-12-03 05:45:00|23128.13|23008.13|23130.04|23010.04|23161.78|23041.78|23116.38|22996.38|298
1638510600000|2021-12-03 05:50:00|23129.33|23009.33|23126.69|23006.69|23131.03|23011.03|23100.75|22980.75|290
1638510900000|2021-12-03 05:55:00|23126.33|23006.33|23107.91|22987.91|23139.89|23019.89|23105.24|22985.24|287
1638511200000|2021-12-03 06:00:00|23107.04|22987.04|23118.6|22998.6|23170.63|23050.63|23106.66|22986.66|294
1638511500000|2021-12-03 06:05:00|23119.28|22999.28|23089.9|22969.9|23130.35|23010.35|23089.9|22969.9|297
1638511800000|2021-12-03 06:10:00|23090.49|22970.49|23088.57|22968.57|23098.76|22978.76|23087.04|22967.04|294
1638512100000|2021-12-03 06:15:00|23088.78|22968.78|23078.56|22958.56|23107.42|22987.42|23078.56|22958.56|297
1638512400000|2021-12-03 06:20:00|23078.55|22958.55|23097.93|22977.93|23098.29|22978.29|23073.14|22953.14|285
1638512700000|2021-12-03 06:25:00|23097.51|22977.51|23110.44|22990.44|23111.14|22991.14|23084.93|22964.93|290
1638513000000|2021-12-03 06:30:00|23109.86|22989.86|23115.55|22995.55|23117.91|22997.91|23098.93|22978.93|292
1638513300000|2021-12-03 06:35:00|23115.76|22995.76|23121.29|23001.29|23150.88|23030.88|23115.65|22995.65|285
1638513600000|2021-12-03 06:40:00|23120.88|23000.88|23127.82|23007.82|23134.5|23014.5|23114.33|22994.33|283
1638513900000|2021-12-03 06:45:00|23127.93|23007.93|23146.19|23026.19|23150.19|23030.19|23124.49|23004.49|287
1638514200000|2021-12-03 06:50:00|23146.45|23026.45|23161.02|23041.02|23175.29|23055.29|23146.43|23026.43|287
1638514500000|2021-12-03 06:55:00|23161.03|23041.03|23156.32|23036.32|23167.24|23047.24|23150.42|23030.42|290
1638514800000|2021-12-03 07:00:00|23156.59|23036.59|23114.01|22994.01|23160.79|23040.79|23111.78|22991.78|291
1638515100000|2021-12-03 07:05:00|23114.2|22994.2|23128.62|23008.62|23129.63|23009.63|23105.71|22985.71|286
1638515400000|2021-12-03 07:10:00|23128.81|23008.81|23109.02|22989.02|23130.64|23010.64|23106.86|22986.86|283
1638515700000|2021-12-03 07:15:00|23108.54|22988.54|23062.97|22942.97|23108.85|22988.85|23062.62|22942.62|290
1638516000000|2021-12-03 07:20:00|23062.57|22942.57|23065.11|22945.11|23065.38|22945.38|23051.51|22931.51|280
1638516300000|2021-12-03 07:25:00|23065.28|22945.28|23116.41|22996.41|23116.95|22996.95|23065.28|22945.28|284
1638516600000|2021-12-03 07:30:00|23114.78|22994.78|23121.41|23001.41|23126.39|23006.39|23107.57|22987.57|284
1638516900000|2021-12-03 07:35:00|23120.79|23000.79|23060.09|22940.09|23122.87|23002.87|23057.12|22937.12|288
1638517200000|2021-12-03 07:40:00|23060.19|22940.19|23027.81|22907.81|23061.46|22941.46|23015.99|22895.99|292
1638517500000|2021-12-03 07:45:00|23027.73|22907.73|23059.36|22939.36|23059.36|22939.36|23027.63|22907.63|282
1638517800000|2021-12-03 07:50:00|23060.14|22940.14|23083.56|22963.56|23093.95|22973.95|23060.14|22940.14|283
1638518100000|2021-12-03 07:55:00|23083.71|22963.71|23102.35|22982.35|23102.35|22982.35|23083.65|22963.65|276
1638518400000|2021-12-03 08:00:00|23103.21|22983.21|23062.03|22942.03|23117.55|22997.55|23061.37|22941.37|287
1638518700000|2021-12-03 08:05:00|23061.66|22941.66|23074.06|22954.06|23084.3|22964.3|23061.66|22941.66|123
1638519000000|2021-12-03 08:10:00|23088.9|22968.9|23085.86|22965.86|23088.9|22968.9|23081.07|22961.07|87
1638519300000|2021-12-03 08:15:00|23086.22|22966.22|23118.02|22998.02|23118.02|22998.02|23078.36|22958.36|295
1638519600000|2021-12-03 08:20:00|23116.12|22996.12|23072.97|22952.97|23118.06|22998.06|23072.92|22952.92|283
1638519900000|2021-12-03 08:25:00|23072.36|22952.36|23034.5|22914.5|23078.36|22958.36|23033.27|22913.27|293
1638520200000|2021-12-03 08:30:00|23034.56|22914.56|23040.04|22920.04|23047.8|22927.8|23028.08|22908.08|287
1638520500000|2021-12-03 08:35:00|23040.73|22920.73|23044.25|22924.25|23057.38|22937.38|23039.35|22919.35|278
1638520800000|2021-12-03 08:40:00|23044.2|22924.2|23065.31|22945.31|23072.01|22952.01|23040.86|22920.86|288
1638521100000|2021-12-03 08:45:00|23065.47|22945.47|23073.76|22953.76|23082.03|22962.03|23063.73|22943.73|294
1638521400000|2021-12-03 08:50:00|23073.68|22953.68|23065|22945|23082.64|22962.64|23064.87|22944.87|290
1638521700000|2021-12-03 08:55:00|23064.69|22944.69|23087.23|22967.23|23087.23|22967.23|23062.48|22942.48|291
1638522000000|2021-12-03 09:00:00|23086.63|22966.63|23047.33|22927.33|23086.63|22966.63|23047.33|22927.33|275
1638522300000|2021-12-03 09:05:00|23045.2|22925.2|23038.93|22918.93|23047.86|22927.86|23036|22916|285
1638522600000|2021-12-03 09:10:00|23039.04|22919.04|23057.42|22937.42|23057.42|22937.42|23032.18|22912.18|279
1638522900000|2021-12-03 09:15:00|23058.3|22938.3|23055.69|22935.69|23081.5|22961.5|23052.52|22932.52|286
1638523200000|2021-12-03 09:20:00|23055.91|22935.91|23022.6|22902.6|23065.46|22945.46|23018.18|22898.18|284
1638523500000|2021-12-03 09:25:00|23022.77|22902.77|23039.44|22919.44|23046.08|22926.08|23017.37|22897.37|288
1638523800000|2021-12-03 09:30:00|23039.57|22919.57|23038.74|22918.74|23058.3|22938.3|23035.84|22915.84|288
1638524100000|2021-12-03 09:35:00|23037.72|22917.72|23057.86|22937.86|23061.3|22941.3|23035.93|22915.93|281
1638524400000|2021-12-03 09:40:00|23056.33|22936.33|23074.34|22954.34|23074.34|22954.34|23036.38|22916.38|283
1638524700000|2021-12-03 09:45:00|23075.61|22955.61|23094.94|22974.94|23098.26|22978.26|23074.51|22954.51|287
1638525000000|2021-12-03 09:50:00|23094.85|22974.85|23107.96|22987.96|23110.47|22990.47|23086.93|22966.93|283
1638525300000|2021-12-03 09:55:00|23107.78|22987.78|23145.85|23025.85|23156.74|23036.74|23104.84|22984.84|285
1638525600000|2021-12-03 10:00:00|23145.72|23025.72|23232.54|23112.54|23262.43|23142.43|23145.72|23025.72|300
1638525900000|2021-12-03 10:05:00|23232.68|23112.68|23262.16|23142.16|23285.89|23165.89|23232.23|23112.23|297
1638526200000|2021-12-03 10:10:00|23260.89|23140.89|23296.39|23176.39|23326.12|23206.12|23260.15|23140.15|299
1638526500000|2021-12-03 10:15:00|23296.11|23176.11|23293.36|23173.36|23299.18|23179.18|23265.21|23145.21|294
1638526800000|2021-12-03 10:20:00|23293.09|23173.09|23245.64|23125.64|23302.5|23182.5|23245.6|23125.6|292
1638527100000|2021-12-03 10:25:00|23246.23|23126.23|23209.4|23089.4|23246.23|23126.23|23195|23075|297
1638527400000|2021-12-03 10:30:00|23209.72|23089.72|23152.71|23032.71|23218.09|23098.09|23152.71|23032.71|296
1638527700000|2021-12-03 10:35:00|23152.69|23032.69|23122.19|23002.19|23153.55|23033.55|23122.07|23002.07|290
1638528000000|2021-12-03 10:40:00|23123.49|23003.49|23161.1|23041.1|23163.63|23043.63|23122.66|23002.66|295
1638528300000|2021-12-03 10:45:00|23160.94|23040.94|23154.23|23034.23|23183.58|23063.58|23151.15|23031.15|288
1638528600000|2021-12-03 10:50:00|23155.05|23035.05|23151.3|23031.3|23160.14|23040.14|23150.29|23030.29|291
1638528900000|2021-12-03 10:55:00|23151.15|23031.15|23170.32|23050.32|23173.67|23053.67|23144.37|23024.37|293
1638529200000|2021-12-03 11:00:00|23170.01|23050.01|23213.37|23093.37|23224.18|23104.18|23166.89|23046.89|295
1638529500000|2021-12-03 11:05:00|23213.43|23093.43|23235.44|23115.44|23235.44|23115.44|23209.6|23089.6|294
1638529800000|2021-12-03 11:10:00|23235.68|23115.68|23244.03|23124.03|23277.22|23157.22|23235.68|23115.68|294
1638530100000|2021-12-03 11:15:00|23244.05|23124.05|23260.38|23140.38|23271.84|23151.84|23235.69|23115.69|294
1638530400000|2021-12-03 11:20:00|23260.34|23140.34|23231.91|23111.91|23260.58|23140.58|23225.81|23105.81|290
1638530700000|2021-12-03 11:25:00|23232.31|23112.31|23268.1|23148.1|23270.35|23150.35|23232.21|23112.21|294
1638531000000|2021-12-03 11:30:00|23267.88|23147.88|23260.91|23140.91|23282.25|23162.25|23259.02|23139.02|291
1638531300000|2021-12-03 11:35:00|23261.09|23141.09|23226.06|23106.06|23269.28|23149.28|23226.06|23106.06|291
1638531600000|2021-12-03 11:40:00|23225.87|23105.87|23232.37|23112.37|23242.96|23122.96|23221.23|23101.23|296
1638531900000|2021-12-03 11:45:00|23233.06|23113.06|23267.7|23147.7|23272.57|23152.57|23233.06|23113.06|296
1638532200000|2021-12-03 11:50:00|23267.02|23147.02|23265.49|23145.49|23275.34|23155.34|23264|23144|289
1638532500000|2021-12-03 11:55:00|23265.63|23145.63|23279.75|23159.75|23283.35|23163.35|23263.45|23143.45|295
1638532800000|2021-12-03 12:00:00|23279.5|23159.5|23318.24|23198.24|23326.44|23206.44|23278.23|23158.23|295
1638533100000|2021-12-03 12:05:00|23319.07|23199.07|23337.82|23217.82|23338.27|23218.27|23310.5|23190.5|294
1638533400000|2021-12-03 12:10:00|23338.06|23218.06|23324.6|23204.6|23359.48|23239.48|23324.27|23204.27|296
1638533700000|2021-12-03 12:15:00|23324.67|23204.67|23302.51|23182.51|23324.67|23204.67|23293.14|23173.14|292
1638534000000|2021-12-03 12:20:00|23302.43|23182.43|23278.76|23158.76|23305.37|23185.37|23272.59|23152.59|297
1638534300000|2021-12-03 12:25:00|23278.17|23158.17|23262|23142|23282.12|23162.12|23262|23142|288
1638534600000|2021-12-03 12:30:00|23261.98|23141.98|23242.45|23122.45|23274.91|23154.91|23240.42|23120.42|292
1638534900000|2021-12-03 12:35:00|23241.73|23121.73|23213.31|23093.31|23241.73|23121.73|23213.31|23093.31|297
1638535200000|2021-12-03 12:40:00|23213.25|23093.25|23231.15|23111.15|23241.74|23121.74|23213.07|23093.07|291
1638535500000|2021-12-03 12:45:00|23230.86|23110.86|23195.47|23075.47|23242.23|23122.23|23191.62|23071.62|291
1638535800000|2021-12-03 12:50:00|23195.54|23075.54|23199.24|23079.24|23227.6|23107.6|23195.25|23075.25|291
1638536100000|2021-12-03 12:55:00|23199.46|23079.46|23194.11|23074.11|23203.79|23083.79|23185.32|23065.32|285
1638536400000|2021-12-03 13:00:00|23194.28|23074.28|23210.1|23090.1|23210.1|23090.1|23188.97|23068.97|289
1638536700000|2021-12-03 13:05:00|23209.49|23089.49|23231.37|23111.37|23234.69|23114.69|23209.24|23089.24|284
1638537000000|2021-12-03 13:10:00|23231.51|23111.51|23240.26|23120.26|23243.78|23123.78|23222.87|23102.87|283
1638537300000|2021-12-03 13:15:00|23240.38|23120.38|23231.15|23111.15|23248.24|23128.24|23222.99|23102.99|296
1638537600000|2021-12-03 13:20:00|23230.77|23110.77|23240.25|23120.25|23244.4|23124.4|23228.62|23108.62|291
1638537900000|2021-12-03 13:25:00|23240.31|23120.31|23259.2|23139.2|23262.86|23142.86|23239.73|23119.73|285
1638538200000|2021-12-03 13:30:00|23258.99|23138.99|23379.75|23259.75|23438.45|23318.45|23258.61|23138.61|299
1638538500000|2021-12-03 13:35:00|23378.27|23258.27|23352.57|23232.57|23395.55|23275.55|23351.13|23231.13|298
1638538800000|2021-12-03 13:40:00|23352.2|23232.2|23320.34|23200.34|23363.75|23243.75|23320.34|23200.34|298
1638539100000|2021-12-03 13:45:00|23320.19|23200.19|23195.28|23075.28|23320.19|23200.19|23165.4|23045.4|298
1638539400000|2021-12-03 13:50:00|23192.95|23072.95|23198.65|23078.65|23207.9|23087.9|23171.59|23051.59|296
1638539700000|2021-12-03 13:55:00|23200.17|23080.17|23211.46|23091.46|23226.94|23106.94|23199.14|23079.14|296
1638540000000|2021-12-03 14:00:00|23212.05|23092.05|23199|23079|23216.38|23096.38|23167.03|23047.03|295
1638540300000|2021-12-03 14:05:00|23198.92|23078.92|23195.62|23075.62|23220.7|23100.7|23195.62|23075.62|295
1638540600000|2021-12-03 14:10:00|23195.55|23075.55|23154.16|23034.16|23195.55|23075.55|23154.01|23034.01|294
1638540900000|2021-12-03 14:15:00|23154.25|23034.25|23166.58|23046.58|23166.58|23046.58|23128.14|23008.14|292
1638541200000|2021-12-03 14:20:00|23166.71|23046.71|23108.84|22988.84|23167.6|23047.6|23108.84|22988.84|288
1638541500000|2021-12-03 14:25:00|23108.56|22988.56|23121.31|23001.31|23121.55|23001.55|23079.77|22959.77|288
1638541800000|2021-12-03 14:30:00|23121.29|23001.29|23155.68|23035.68|23177.41|23057.41|23111.95|22991.95|298
1638542100000|2021-12-03 14:35:00|23155.8|23035.8|23105.47|22985.47|23156.06|23036.06|23102.24|22982.24|295
1638542400000|2021-12-03 14:40:00|23105.01|22985.01|23035.63|22915.63|23105.59|22985.59|23031.75|22911.75|292
1638542700000|2021-12-03 14:45:00|23038.3|22918.3|23013.87|22893.87|23063.84|22943.84|23013.87|22893.87|293
1638543000000|2021-12-03 14:50:00|23011.04|22891.04|22934.32|22814.32|23011.04|22891.04|22915.89|22795.89|297
1638543300000|2021-12-03 14:55:00|22932.56|22812.56|22877.92|22757.92|22933.11|22813.11|22857.67|22737.67|298
1638543600000|2021-12-03 15:00:00|22877.88|22757.88|22770.38|22650.38|22900.88|22780.88|22762.32|22642.32|296
1638543900000|2021-12-03 15:05:00|22772.62|22652.62|22823.95|22703.95|22831.21|22711.21|22756.68|22636.68|296
1638544200000|2021-12-03 15:10:00|22824.06|22704.06|22768.13|22648.13|22824.06|22704.06|22767.01|22647.01|297
1638544500000|2021-12-03 15:15:00|22767.68|22647.68|22842.05|22722.05|22846.1|22726.1|22764|22644|293
1638544800000|2021-12-03 15:20:00|22842.53|22722.53|22851.18|22731.18|22864.25|22744.25|22815.64|22695.64|297
1638545100000|2021-12-03 15:25:00|22851.69|22731.69|22887.14|22767.14|22888.88|22768.88|22830.04|22710.04|291
1638545400000|2021-12-03 15:30:00|22887.1|22767.1|22835.36|22715.36|22887.1|22767.1|22835.36|22715.36|294
1638545700000|2021-12-03 15:35:00|22835.13|22715.13|22833.59|22713.59|22856.11|22736.11|22827.8|22707.8|291
1638546000000|2021-12-03 15:40:00|22833.78|22713.78|22779.37|22659.37|22835.84|22715.84|22778.93|22658.93|295
1638546300000|2021-12-03 15:45:00|22779.82|22659.82|22693.55|22573.55|22791.66|22671.66|22684.36|22564.36|297
1638546600000|2021-12-03 15:50:00|22693.14|22573.14|22669.89|22549.89|22693.14|22573.14|22608.48|22488.48|298
1638546900000|2021-12-03 15:55:00|22668.28|22548.28|22672.21|22552.21|22677.74|22557.74|22609.36|22489.36|300
1638547200000|2021-12-03 16:00:00|22673.47|22553.47|22530.93|22410.93|22673.47|22553.47|22503.87|22383.87|300
1638547500000|2021-12-03 16:05:00|22530.75|22410.75|22302.22|22182.22|22535.2|22415.2|22298.17|22178.17|298
1638547800000|2021-12-03 16:10:00|22302.95|22182.95|22360.64|22240.64|22360.64|22240.64|22153.99|22033.99|300
1638548100000|2021-12-03 16:15:00|22361.32|22241.32|22341.72|22221.72|22403.36|22283.36|22264.58|22144.58|299
1638548400000|2021-12-03 16:20:00|22342.42|22222.42|22315.05|22195.05|22350.44|22230.44|22301.64|22181.64|300
1638548700000|2021-12-03 16:25:00|22315.5|22195.5|22347.94|22227.94|22348.11|22228.11|22281.51|22161.51|297
1638549000000|2021-12-03 16:30:00|22348.3|22228.3|22433.07|22313.07|22433.07|22313.07|22346.07|22226.07|299
1638549300000|2021-12-03 16:35:00|22434.32|22314.32|22392.65|22272.65|22434.32|22314.32|22364.97|22244.97|299
1638549600000|2021-12-03 16:40:00|22393.62|22273.62|22322.75|22202.75|22401.59|22281.59|22321.17|22201.17|298
1638549900000|2021-12-03 16:45:00|22323.04|22203.04|22275.44|22155.44|22327.22|22207.22|22261.95|22141.95|299
1638550200000|2021-12-03 16:50:00|22276.5|22156.5|22218.95|22098.95|22287.88|22167.88|22218.95|22098.95|299
1638550500000|2021-12-03 16:55:00|22219.58|22099.58|22143.15|22023.15|22219.58|22099.58|22106.76|21986.76|300
1638550800000|2021-12-03 17:00:00|22145.61|22025.61|22116.55|21996.55|22149.08|22029.08|22007.39|21887.39|298
1638551100000|2021-12-03 17:05:00|22116.57|21996.57|22170.62|22050.62|22176.12|22056.12|22102.57|21982.57|299
1638551400000|2021-12-03 17:10:00|22170.65|22050.65|22196.54|22076.54|22233.18|22113.18|22170.39|22050.39|296
1638551700000|2021-12-03 17:15:00|22196.41|22076.41|22245.35|22125.35|22260.36|22140.36|22187.73|22067.73|297
1638552000000|2021-12-03 17:20:00|22245.05|22125.05|22289.5|22169.5|22292.18|22172.18|22206|22086|296
1638552300000|2021-12-03 17:25:00|22290.19|22170.19|22195.83|22075.83|22291.93|22171.93|22195.83|22075.83|296
1638552600000|2021-12-03 17:30:00|22195.72|22075.72|22146.35|22026.35|22195.72|22075.72|22118.94|21998.94|295
1638552900000|2021-12-03 17:35:00|22146.22|22026.22|22228.55|22108.55|22235.36|22115.36|22144.23|22024.23|296
1638553200000|2021-12-03 17:40:00|22229.92|22109.92|22225.76|22105.76|22269.38|22149.38|22222.4|22102.4|294
1638553500000|2021-12-03 17:45:00|22226.9|22106.9|22259.35|22139.35|22264.54|22144.54|22206.06|22086.06|293
1638553800000|2021-12-03 17:50:00|22259.37|22139.37|22261.72|22141.72|22280.81|22160.81|22241.42|22121.42|289
1638554100000|2021-12-03 17:55:00|22262.41|22142.41|22233.87|22113.87|22262.73|22142.73|22229.34|22109.34|293
1638554400000|2021-12-03 18:00:00|22233.39|22113.39|22221.24|22101.24|22233.48|22113.48|22182.17|22062.17|293
1638554700000|2021-12-03 18:05:00|22222.7|22102.7|22249.51|22129.51|22266.48|22146.48|22222.28|22102.28|294
1638555000000|2021-12-03 18:10:00|22249.45|22129.45|22195.47|22075.47|22249.45|22129.45|22194.31|22074.31|291
1638555300000|2021-12-03 18:15:00|22195.01|22075.01|22260|22140|22260.15|22140.15|22183.18|22063.18|293
1638555600000|2021-12-03 18:20:00|22260.5|22140.5|22294.49|22174.49|22300.77|22180.77|22256.72|22136.72|287
1638555900000|2021-12-03 18:25:00|22294.93|22174.93|22241.54|22121.54|22294.93|22174.93|22224.86|22104.86|289
1638556200000|2021-12-03 18:30:00|22242.01|22122.01|22220.21|22100.21|22270.44|22150.44|22220.21|22100.21|289
1638556500000|2021-12-03 18:35:00|22219.44|22099.44|22158.1|22038.1|22221.1|22101.1|22158.1|22038.1|296
1638556800000|2021-12-03 18:40:00|22158.18|22038.18|22137.61|22017.61|22189.58|22069.58|22136.92|22016.92|294
1638557100000|2021-12-03 18:45:00|22138.01|22018.01|22164.12|22044.12|22164.12|22044.12|22002.66|21882.66|297
1638557400000|2021-12-03 18:50:00|22166.61|22046.61|22184.13|22064.13|22259.98|22139.98|22166.58|22046.58|299
1638557700000|2021-12-03 18:55:00|22184.71|22064.71|22163.55|22043.55|22194.17|22074.17|22114|21994|299
1638558000000|2021-12-03 19:00:00|22161.39|22041.39|22139.49|22019.49|22169.91|22049.91|22097.95|21977.95|296
1638558300000|2021-12-03 19:05:00|22139.6|22019.6|22095.15|21975.15|22141.82|22021.82|22071.31|21951.31|293
1638558600000|2021-12-03 19:10:00|22095.18|21975.18|22094.49|21974.49|22111.4|21991.4|22071.7|21951.7|295
1638558900000|2021-12-03 19:15:00|22094.86|21974.86|22037.99|21917.99|22110.65|21990.65|22037.99|21917.99|300
1638559200000|2021-12-03 19:20:00|22037.44|21917.44|21991.91|21871.91|22037.44|21917.44|21938.98|21818.98|299
1638559500000|2021-12-03 19:25:00|21990.8|21870.8|21895.54|21775.54|22007.11|21887.11|21858.71|21738.71|299
1638559800000|2021-12-03 19:30:00|21895.98|21775.98|21893.1|21773.1|21944.58|21824.58|21827.46|21707.46|299
1638560100000|2021-12-03 19:35:00|21893.57|21773.57|21734.85|21614.85|21894.4|21774.4|21731.28|21611.28|299
1638560400000|2021-12-03 19:40:00|21734.33|21614.33|21809.62|21689.62|21809.62|21689.62|21672.94|21552.94|298
1638560700000|2021-12-03 19:45:00|21812.91|21692.91|21704.05|21584.05|21842.04|21722.04|21701.58|21581.58|299
1638561000000|2021-12-03 19:50:00|21706.27|21586.27|21770.94|21650.94|21813.75|21693.75|21706.27|21586.27|297
1638561300000|2021-12-03 19:55:00|21770.01|21650.01|21749.95|21629.95|21770.01|21650.01|21711.76|21591.76|300
1638561600000|2021-12-03 20:00:00|21750.14|21630.14|21626.43|21506.43|21750.14|21630.14|21512.26|21392.26|300
1638561900000|2021-12-03 20:05:00|21627.43|21507.43|21641.2|21521.2|21730.69|21610.69|21596.26|21476.26|299
1638562200000|2021-12-03 20:10:00|21642.05|21522.05|21443.48|21323.48|21642.05|21522.05|21437.63|21317.63|299
1638562500000|2021-12-03 20:15:00|21442.74|21322.74|20979.01|20859.01|21536.49|21416.49|20962|20842|298
1638562800000|2021-12-03 20:20:00|20981.42|20861.42|21537.05|21417.05|21593.37|21473.37|20981.42|20861.42|300
1638563100000|2021-12-03 20:25:00|21534.3|21414.3|21474.63|21354.63|21536.52|21416.52|21379.27|21259.27|300
1638563400000|2021-12-03 20:30:00|21474.5|21354.5|21467.7|21347.7|21573.25|21453.25|21445.09|21325.09|299
1638563700000|2021-12-03 20:35:00|21464.06|21344.06|21369.89|21249.89|21481.77|21361.77|21348.01|21228.01|300
1638564000000|2021-12-03 20:40:00|21369.66|21249.66|21440.17|21320.17|21453.76|21333.76|21369.66|21249.66|299
1638564300000|2021-12-03 20:45:00|21441.76|21321.76|21583.98|21463.98|21583.98|21463.98|21421.74|21301.74|298
1638564600000|2021-12-03 20:50:00|21583.72|21463.72|21656.64|21536.64|21709.85|21589.85|21583.72|21463.72|296
1638564900000|2021-12-03 20:55:00|21657.02|21537.02|21716.22|21596.22|21728.34|21608.34|21656.15|21536.15|298
1638565200000|2021-12-03 21:00:00|21715.7|21595.7|21793.39|21673.39|21793.9|21673.9|21694.5|21574.5|299
1638565500000|2021-12-03 21:05:00|21793.93|21673.93|21906.23|21786.23|21906.43|21786.43|21783.91|21663.91|298
1638565800000|2021-12-03 21:10:00|21907.38|21787.38|21805.8|21685.8|21908.87|21788.87|21787.53|21667.53|298
1638566100000|2021-12-03 21:15:00|21808.05|21688.05|21809.59|21689.59|21857.45|21737.45|21807.48|21687.48|293
1638566400000|2021-12-03 21:20:00|21810.01|21690.01|21862.02|21742.02|21886.9|21766.9|21807.72|21687.72|297
1638566700000|2021-12-03 21:25:00|21862.27|21742.27|21826.76|21706.76|21901|21781|21826.76|21706.76|299
1638567000000|2021-12-03 21:30:00|21826.6|21706.6|21851.64|21731.64|21877.1|21757.1|21809.73|21689.73|296
1638567300000|2021-12-03 21:35:00|21851.93|21731.93|21880.66|21760.66|21902.42|21782.42|21848.98|21728.98|295
1638567600000|2021-12-03 21:40:00|21880.97|21760.97|21871.7|21751.7|21902.34|21782.34|21865.38|21745.38|293
1638567900000|2021-12-03 21:45:00|21871.84|21751.84|21863.12|21743.12|21882.76|21762.76|21845.48|21725.48|293
1638568200000|2021-12-03 21:50:00|21862.17|21742.17|21808.7|21688.7|21862.17|21742.17|21808.07|21688.07|288
1638568500000|2021-12-03 21:55:00|21806.88|21686.88|21774.38|21654.38|21806.88|21686.88|21770.75|21650.75|234
1638604800000|2021-12-04 08:00:00|19165.23|19045.23|19212.76|19092.76|19215.86|19095.86|19118.94|18998.94|300
1638605100000|2021-12-04 08:05:00|19212.43|19092.43|19376.58|19256.58|19376.58|19256.58|19197.16|19077.16|299
1638605400000|2021-12-04 08:10:00|19376.64|19256.64|19385.2|19265.2|19396.99|19276.99|19357.11|19237.11|299
1638605700000|2021-12-04 08:15:00|19384.86|19264.86|19402.92|19282.92|19408.77|19288.77|19311.78|19191.78|300
1638606000000|2021-12-04 08:20:00|19402.42|19282.42|19360.1|19240.1|19402.42|19282.42|19335.25|19215.25|299
1638606300000|2021-12-04 08:25:00|19360.57|19240.57|19492.28|19372.28|19497.14|19377.14|19357.23|19237.23|299
1638606600000|2021-12-04 08:30:00|19492.57|19372.57|19428.89|19308.89|19519.07|19399.07|19428.42|19308.42|297
1638606900000|2021-12-04 08:35:00|19428.95|19308.95|19483.48|19363.48|19527.66|19407.66|19411.11|19291.11|295
1638607200000|2021-12-04 08:40:00|19480.83|19360.83|19454.58|19334.58|19480.83|19360.83|19434.68|19314.68|298
1638607500000|2021-12-04 08:45:00|19460.32|19340.32|19378.89|19258.89|19464.48|19344.48|19368.78|19248.78|300
1638607800000|2021-12-04 08:50:00|19378.58|19258.58|19435.23|19315.23|19442.4|19322.4|19356.22|19236.22|299
1638608100000|2021-12-04 08:55:00|19436.31|19316.31|19370.67|19250.67|19438.19|19318.19|19354.46|19234.46|297
1638608400000|2021-12-04 09:00:00|19370.63|19250.63|19375.4|19255.4|19392.09|19272.09|19331.92|19211.92|297
1638608700000|2021-12-04 09:05:00|19377.37|19257.37|19425.66|19305.66|19462.71|19342.71|19377.37|19257.37|296
1638609000000|2021-12-04 09:10:00|19426.45|19306.45|19346.41|19226.41|19426.45|19306.45|19311.83|19191.83|295
1638609300000|2021-12-04 09:15:00|19346|19226|19293.31|19173.31|19350.37|19230.37|19274.52|19154.52|300
1638609600000|2021-12-04 09:20:00|19293.14|19173.14|19332.75|19212.75|19344.93|19224.93|19287.4|19167.4|297
1638609900000|2021-12-04 09:25:00|19332.32|19212.32|19297.75|19177.75|19332.32|19212.32|19273.66|19153.66|299
1638610200000|2021-12-04 09:30:00|19297.4|19177.4|19417.32|19297.32|19422.51|19302.51|19291.31|19171.31|298
1638610500000|2021-12-04 09:35:00|19417.44|19297.44|19427.33|19307.33|19469.36|19349.36|19412.79|19292.79|298
1638610800000|2021-12-04 09:40:00|19426.06|19306.06|19372.7|19252.7|19459.15|19339.15|19372.7|19252.7|299
1638611100000|2021-12-04 09:45:00|19372.78|19252.78|19290.91|19170.91|19372.89|19252.89|19290.91|19170.91|300
1638611400000|2021-12-04 09:50:00|19291.4|19171.4|19323.99|19203.99|19324.99|19204.99|19281.58|19161.58|297
1638611700000|2021-12-04 09:55:00|19325.43|19205.43|19392.33|19272.33|19392.57|19272.57|19321.94|19201.94|296
1638612000000|2021-12-04 10:00:00|19391.61|19271.61|19366.97|19246.97|19424.27|19304.27|19293.17|19173.17|300
1638612300000|2021-12-04 10:05:00|19365.82|19245.82|19373.67|19253.67|19388.31|19268.31|19308.31|19188.31|297
1638612600000|2021-12-04 10:10:00|19370.14|19250.14|19424.33|19304.33|19454.15|19334.15|19359.68|19239.68|300
1638612900000|2021-12-04 10:15:00|19424.09|19304.09|19437.27|19317.27|19491.8|19371.8|19422.25|19302.25|299
1638613200000|2021-12-04 10:20:00|19439.08|19319.08|19344.94|19224.94|19441.14|19321.14|19339.74|19219.74|295
1638613500000|2021-12-04 10:25:00|19345.1|19225.1|19300.58|19180.58|19369.79|19249.79|19300.58|19180.58|300
1638613800000|2021-12-04 10:30:00|19301.02|19181.02|19215.13|19095.13|19315.23|19195.23|19215.13|19095.13|300
1638614100000|2021-12-04 10:35:00|19215.84|19095.84|19137.05|19017.05|19225.83|19105.83|19121.8|19001.8|300
1638614400000|2021-12-04 10:40:00|19135.63|19015.63|19163.81|19043.81|19163.81|19043.81|19075.07|18955.07|299
1638614700000|2021-12-04 10:45:00|19163.58|19043.58|19205.38|19085.38|19255.3|19135.3|19161.72|19041.72|298
1638615000000|2021-12-04 10:50:00|19204.46|19084.46|19269.1|19149.1|19273.88|19153.88|19187.66|19067.66|299
1638615300000|2021-12-04 10:55:00|19269.16|19149.16|19327.87|19207.87|19344.84|19224.84|19261.09|19141.09|300
1638615600000|2021-12-04 11:00:00|19327.89|19207.89|19225.18|19105.18|19331.61|19211.61|19222.6|19102.6|300
1638615900000|2021-12-04 11:05:00|19224.44|19104.44|19141.22|19021.22|19245.09|19125.09|19141.22|19021.22|300
1638616200000|2021-12-04 11:10:00|19140.94|19020.94|19172.97|19052.97|19174.78|19054.78|19124.72|19004.72|299
1638616500000|2021-12-04 11:15:00|19172.55|19052.55|19156|19036|19177.31|19057.31|19097.51|18977.51|297
1638616800000|2021-12-04 11:20:00|19156.73|19036.73|19075.89|18955.89|19161.9|19041.9|19058.23|18938.23|297
1638617100000|2021-12-04 11:25:00|19074.58|18954.58|19084.42|18964.42|19106.8|18986.8|19065.24|18945.24|300
1638617400000|2021-12-04 11:30:00|19084.48|18964.48|18947.52|18827.52|19114.31|18994.31|18921.79|18801.79|300
1638617700000|2021-12-04 11:35:00|18944.01|18824.01|18844.83|18724.83|18972.55|18852.55|18844.83|18724.83|300
1638618000000|2021-12-04 11:40:00|18841.6|18721.6|18787.91|18667.91|18885.59|18765.59|18782.87|18662.87|300
1638618300000|2021-12-04 11:45:00|18793.4|18673.4|18951.25|18831.25|18993.15|18873.15|18793.4|18673.4|298
1638618600000|2021-12-04 11:50:00|18943.16|18823.16|18990.58|18870.58|18992.56|18872.56|18929.35|18809.35|300
1638618900000|2021-12-04 11:55:00|18992.15|18872.15|18987.08|18867.08|19075.62|18955.62|18984.52|18864.52|299
1638619200000|2021-12-04 12:00:00|18987.44|18867.44|19108.47|18988.47|19110.66|18990.66|18986.88|18866.88|298
1638619500000|2021-12-04 12:05:00|19107.17|18987.17|19103.31|18983.31|19140.94|19020.94|19090.86|18970.86|299
1638619800000|2021-12-04 12:10:00|19103|18983|19231.2|19111.2|19234.32|19114.32|19097.92|18977.92|297
1638620100000|2021-12-04 12:15:00|19231.53|19111.53|19297.1|19177.1|19297.53|19177.53|19219.96|19099.96|296
1638620400000|2021-12-04 12:20:00|19297.28|19177.28|19442.79|19322.79|19482.94|19362.94|19296|19176|299
1638620700000|2021-12-04 12:25:00|19441.39|19321.39|19325.23|19205.23|19453.61|19333.61|19325.23|19205.23|300
1638621000000|2021-12-04 12:30:00|19325.65|19205.65|19367.67|19247.67|19367.67|19247.67|19325.15|19205.15|298
1638621300000|2021-12-04 12:35:00|19368.72|19248.72|19354.61|19234.61|19373.68|19253.68|19336.09|19216.09|300
1638621600000|2021-12-04 12:40:00|19354.65|19234.65|19309.39|19189.39|19377.03|19257.03|19297.22|19177.22|299
1638621900000|2021-12-04 12:45:00|19308.09|19188.09|19337.23|19217.23|19357.74|19237.74|19267.19|19147.19|300
1638622200000|2021-12-04 12:50:00|19336.96|19216.96|19272.64|19152.64|19394.9|19274.9|19270.89|19150.89|299
1638622500000|2021-12-04 12:55:00|19272.85|19152.85|19284.97|19164.97|19302.41|19182.41|19248.29|19128.29|297
1638622800000|2021-12-04 13:00:00|19284.77|19164.77|19256.11|19136.11|19306.48|19186.48|19251.72|19131.72|299
1638623100000|2021-12-04 13:05:00|19256.87|19136.87|19270.46|19150.46|19283.85|19163.85|19237.95|19117.95|298
1638623400000|2021-12-04 13:10:00|19269.49|19149.49|19282.89|19162.89|19285.42|19165.42|19246.7|19126.7|299
1638623700000|2021-12-04 13:15:00|19282.82|19162.82|19230.51|19110.51|19334.76|19214.76|19229.96|19109.96|295
1638624000000|2021-12-04 13:20:00|19227.5|19107.5|19218.15|19098.15|19227.5|19107.5|19147.22|19027.22|299
1638624300000|2021-12-04 13:25:00|19218.31|19098.31|19280.75|19160.75|19288.89|19168.89|19218.31|19098.31|295
1638624600000|2021-12-04 13:30:00|19281.17|19161.17|19403.4|19283.4|19407.73|19287.73|19281.17|19161.17|300
1638624900000|2021-12-04 13:35:00|19406.77|19286.77|19399.92|19279.92|19438.27|19318.27|19396.05|19276.05|299
1638625200000|2021-12-04 13:40:00|19394.68|19274.68|19432.22|19312.22|19462.14|19342.14|19376.79|19256.79|299
1638625500000|2021-12-04 13:45:00|19433.15|19313.15|19399.71|19279.71|19439.26|19319.26|19386.66|19266.66|299
1638625800000|2021-12-04 13:50:00|19401.69|19281.69|19380.16|19260.16|19421.39|19301.39|19374.82|19254.82|296
1638626100000|2021-12-04 13:55:00|19380.56|19260.56|19488.88|19368.88|19488.88|19368.88|19380.56|19260.56|297
1638626400000|2021-12-04 14:00:00|19489.87|19369.87|19484.61|19364.61|19493.83|19373.83|19450.12|19330.12|299
1638626700000|2021-12-04 14:05:00|19483.13|19363.13|19475.76|19355.76|19483.55|19363.55|19449.03|19329.03|296
1638627000000|2021-12-04 14:10:00|19473.98|19353.98|19557.93|19437.93|19567.15|19447.15|19469.35|19349.35|298
1638627300000|2021-12-04 14:15:00|19557.35|19437.35|19583.82|19463.82|19601.55|19481.55|19551.01|19431.01|298
1638627600000|2021-12-04 14:20:00|19583.12|19463.12|19582.48|19462.48|19619.3|19499.3|19562.43|19442.43|299
1638627900000|2021-12-04 14:25:00|19582.82|19462.82|19608.42|19488.42|19625.26|19505.26|19563.21|19443.21|299
1638628200000|2021-12-04 14:30:00|19609.68|19489.68|19568.08|19448.08|19612.74|19492.74|19566.69|19446.69|300
1638628500000|2021-12-04 14:35:00|19568|19448|19538.28|19418.28|19576.06|19456.06|19530.47|19410.47|297
1638628800000|2021-12-04 14:40:00|19538.48|19418.48|19654.39|19534.39|19676.38|19556.38|19535.27|19415.27|300
1638629100000|2021-12-04 14:45:00|19653.16|19533.16|19819.04|19699.04|19824.77|19704.77|19651.31|19531.31|299
1638629400000|2021-12-04 14:50:00|19818.56|19698.56|19820.1|19700.1|19844.75|19724.75|19784.94|19664.94|299
1638629700000|2021-12-04 14:55:00|19818.01|19698.01|19837.98|19717.98|19838.89|19718.89|19781.07|19661.07|298
1638630000000|2021-12-04 15:00:00|19838.78|19718.78|19873.64|19753.64|19874.45|19754.45|19816.23|19696.23|297
1638630300000|2021-12-04 15:05:00|19875.4|19755.4|19930.03|19810.03|19930.03|19810.03|19857.68|19737.68|299
1638630600000|2021-12-04 15:10:00|19933.43|19813.43|20039.66|19919.66|20070.51|19950.51|19933.43|19813.43|294
1638630900000|2021-12-04 15:15:00|20039.79|19919.79|19908.41|19788.41|20072.76|19952.76|19857.94|19737.94|298
1638631200000|2021-12-04 15:20:00|19909.79|19789.79|19956.23|19836.23|19971.26|19851.26|19909.79|19789.79|299
1638631500000|2021-12-04 15:25:00|19956.08|19836.08|19936.45|19816.45|19961.1|19841.1|19905.21|19785.21|299
1638631800000|2021-12-04 15:30:00|19937.78|19817.78|20014.62|19894.62|20023.16|19903.16|19883.7|19763.7|299
1638632100000|2021-12-04 15:35:00|20012.83|19892.83|20035.21|19915.21|20066.34|19946.34|19992.37|19872.37|300
1638632400000|2021-12-04 15:40:00|20034.5|19914.5|19964.75|19844.75|20039.53|19919.53|19963.28|19843.28|300
1638632700000|2021-12-04 15:45:00|19964.3|19844.3|19875.08|19755.08|19965.8|19845.8|19858.76|19738.76|254
1638633000000|2021-12-04 15:50:00|19885.67|19765.67|19889.53|19769.53|19914.38|19794.38|19870.77|19750.77|298
1638633300000|2021-12-04 15:55:00|19889.65|19769.65|19913.34|19793.34|19913.43|19793.43|19869.12|19749.12|298
1638633600000|2021-12-04 16:00:00|19913.11|19793.11|19903.25|19783.25|19913.11|19793.11|19849.59|19729.59|298
1638633900000|2021-12-04 16:05:00|19903.52|19783.52|19798.15|19678.15|19903.52|19783.52|19798.15|19678.15|299
1638634200000|2021-12-04 16:10:00|19799.02|19679.02|19861.16|19741.16|19861.73|19741.73|19763.11|19643.11|299
1638634500000|2021-12-04 16:15:00|19861.11|19741.11|19917.09|19797.09|19964.96|19844.96|19845.43|19725.43|297
1638634800000|2021-12-04 16:20:00|19914.7|19794.7|19843|19723|19916.93|19796.93|19821.15|19701.15|299
1638635100000|2021-12-04 16:25:00|19843.29|19723.29|19891.79|19771.79|19892.03|19772.03|19843.29|19723.29|296
1638635400000|2021-12-04 16:30:00|19891.55|19771.55|19973.64|19853.64|19986.02|19866.02|19891.55|19771.55|296
1638635700000|2021-12-04 16:35:00|19974.25|19854.25|19926.48|19806.48|19990.74|19870.74|19917.7|19797.7|297
1638636000000|2021-12-04 16:40:00|19926.72|19806.72|19826.96|19706.96|19932.33|19812.33|19824.08|19704.08|297
1638636300000|2021-12-04 16:45:00|19826.55|19706.55|19746.53|19626.53|19828.93|19708.93|19746.01|19626.01|296
1638636600000|2021-12-04 16:50:00|19745.49|19625.49|19767.89|19647.89|19786.27|19666.27|19710.49|19590.49|300
1638636900000|2021-12-04 16:55:00|19766.58|19646.58|19671.9|19551.9|19766.58|19646.58|19648.07|19528.07|297
1638637200000|2021-12-04 17:00:00|19671.19|19551.19|19711.01|19591.01|19712.11|19592.11|19657.69|19537.69|300
1638637500000|2021-12-04 17:05:00|19710.97|19590.97|19700.93|19580.93|19736.9|19616.9|19684.9|19564.9|298
1638637800000|2021-12-04 17:10:00|19700.72|19580.72|19687.78|19567.78|19725.74|19605.74|19685.54|19565.54|299
1638638100000|2021-12-04 17:15:00|19688.69|19568.69|19694.13|19574.13|19727.37|19607.37|19686.68|19566.68|298
1638638400000|2021-12-04 17:20:00|19694.69|19574.69|19739.28|19619.28|19749.82|19629.82|19691.17|19571.17|300
1638638700000|2021-12-04 17:25:00|19738.62|19618.62|19763.04|19643.04|19774.41|19654.41|19719.87|19599.87|297
1638639000000|2021-12-04 17:30:00|19763.07|19643.07|19824|19704|19829.61|19709.61|19762.99|19642.99|295
1638639300000|2021-12-04 17:35:00|19824.33|19704.33|19774.54|19654.54|19824.33|19704.33|19750.69|19630.69|294
1638639600000|2021-12-04 17:40:00|19774.86|19654.86|19817.02|19697.02|19817.5|19697.5|19773.41|19653.41|289
1638639900000|2021-12-04 17:45:00|19816.64|19696.64|19858.24|19738.24|19858.24|19738.24|19816.03|19696.03|295
1638640200000|2021-12-04 17:50:00|19858.17|19738.17|19851.75|19731.75|19873.5|19753.5|19839.77|19719.77|297
1638640500000|2021-12-04 17:55:00|19852.07|19732.07|19879.61|19759.61|19904.54|19784.54|19845.18|19725.18|297
1638640800000|2021-12-04 18:00:00|19879.38|19759.38|19902.78|19782.78|19909.06|19789.06|19825.88|19705.88|295
1638641100000|2021-12-04 18:05:00|19904.81|19784.81|19920.37|19800.37|19953.18|19833.18|19904.81|19784.81|299
1638641400000|2021-12-04 18:10:00|19920.66|19800.66|19943.84|19823.84|19950.35|19830.35|19912.76|19792.76|296
1638641700000|2021-12-04 18:15:00|19944.75|19824.75|19920.6|19800.6|20009.32|19889.32|19920.6|19800.6|296
1638642000000|2021-12-04 18:20:00|19915.57|19795.57|19960.06|19840.06|19960.21|19840.21|19910.63|19790.63|295
1638642300000|2021-12-04 18:25:00|19959.92|19839.92|19987.44|19867.44|20022.41|19902.41|19959.92|19839.92|295
1638642600000|2021-12-04 18:30:00|19984.81|19864.81|20009.2|19889.2|20015.26|19895.26|19984.09|19864.09|296
1638642900000|2021-12-04 18:35:00|20008.42|19888.42|20022.64|19902.64|20036.05|19916.05|19994.76|19874.76|295
1638643200000|2021-12-04 18:40:00|20022.67|19902.67|20039.73|19919.73|20039.73|19919.73|19990.94|19870.94|299
1638643500000|2021-12-04 18:45:00|20041.58|19921.58|20039.16|19919.16|20057.68|19937.68|20019.01|19899.01|298
1638643800000|2021-12-04 18:50:00|20039.67|19919.67|20045.36|19925.36|20065.3|19945.3|20026.5|19906.5|293
1638644100000|2021-12-04 18:55:00|20045.49|19925.49|20089.22|19969.22|20089.22|19969.22|20043.46|19923.46|297
1638644400000|2021-12-04 19:00:00|20089.94|19969.94|20099.45|19979.45|20102.41|19982.41|20055.37|19935.37|294
1638644700000|2021-12-04 19:05:00|20099.96|19979.96|20089.09|19969.09|20127.87|20007.87|20052.54|19932.54|297
1638645000000|2021-12-04 19:10:00|20086.63|19966.63|20107.98|19987.98|20107.98|19987.98|20085.48|19965.48|292
1638645300000|2021-12-04 19:15:00|20108.25|19988.25|20184.8|20064.8|20185.07|20065.07|20108.25|19988.25|299
1638645600000|2021-12-04 19:20:00|20184.9|20064.9|20245.35|20125.35|20257.24|20137.24|20181.68|20061.68|300
1638645900000|2021-12-04 19:25:00|20247.61|20127.61|20222.35|20102.35|20267.26|20147.26|20191.04|20071.04|297
1638646200000|2021-12-04 19:30:00|20223.71|20103.71|20295.86|20175.86|20297.55|20177.55|20222.15|20102.15|299
1638646500000|2021-12-04 19:35:00|20296.02|20176.02|20301.47|20181.47|20301.94|20181.94|20261.94|20141.94|298
1638646800000|2021-12-04 19:40:00|20302.7|20182.7|20319.69|20199.69|20319.69|20199.69|20282.2|20162.2|297
1638647100000|2021-12-04 19:45:00|20319.67|20199.67|20367.4|20247.4|20374.07|20254.07|20318.61|20198.61|299
1638647400000|2021-12-04 19:50:00|20366.75|20246.75|20334.08|20214.08|20366.75|20246.75|20295.48|20175.48|296
1638647700000|2021-12-04 19:55:00|20335.42|20215.42|20313.84|20193.84|20339.15|20219.15|20310.85|20190.85|297
1638648000000|2021-12-04 20:00:00|20314.12|20194.12|20182.67|20062.67|20321.71|20201.71|20177.07|20057.07|296
1638648300000|2021-12-04 20:05:00|20181.13|20061.13|20258.97|20138.97|20274.81|20154.81|20178.18|20058.18|298
1638648600000|2021-12-04 20:10:00|20259.65|20139.65|20259.6|20139.6|20295.8|20175.8|20258.31|20138.31|294
1638648900000|2021-12-04 20:15:00|20259.54|20139.54|20339.75|20219.75|20340.13|20220.13|20259.33|20139.33|296
1638649200000|2021-12-04 20:20:00|20340.62|20220.62|20331.44|20211.44|20350.86|20230.86|20318.33|20198.33|295
1638649500000|2021-12-04 20:25:00|20331.2|20211.2|20346.28|20226.28|20350.85|20230.85|20323.8|20203.8|296
1638649800000|2021-12-04 20:30:00|20346.07|20226.07|20368.99|20248.99|20369.1|20249.1|20335.25|20215.25|298
1638650100000|2021-12-04 20:35:00|20369.03|20249.03|20339.68|20219.68|20385.17|20265.17|20339.68|20219.68|296
1638650400000|2021-12-04 20:40:00|20339.43|20219.43|20260.57|20140.57|20359.1|20239.1|20255.26|20135.26|295
1638650700000|2021-12-04 20:45:00|20262.09|20142.09|20227.18|20107.18|20295.02|20175.02|20224.83|20104.83|293
1638651000000|2021-12-04 20:50:00|20226.38|20106.38|20245.43|20125.43|20246.09|20126.09|20195.49|20075.49|299
1638651300000|2021-12-04 20:55:00|20245.89|20125.89|20262.61|20142.61|20303.45|20183.45|20245.43|20125.43|299
1638651600000|2021-12-04 21:00:00|20262.8|20142.8|20197.45|20077.45|20284.25|20164.25|20197.45|20077.45|296
1638651900000|2021-12-04 21:05:00|20196.84|20076.84|20220.6|20100.6|20231.7|20111.7|20192.93|20072.93|298
1638652200000|2021-12-04 21:10:00|20220.98|20100.98|20108.76|19988.76|20238.1|20118.1|20096.55|19976.55|297
1638652500000|2021-12-04 21:15:00|20108.78|19988.78|20154.84|20034.84|20165.35|20045.35|20106.15|19986.15|299
1638652800000|2021-12-04 21:20:00|20155.46|20035.46|20112.1|19992.1|20172.69|20052.69|20085.46|19965.46|298
1638653100000|2021-12-04 21:25:00|20111.61|19991.61|20117.29|19997.29|20122.27|20002.27|20106.78|19986.78|298
1638653400000|2021-12-04 21:30:00|20116.64|19996.64|20107.81|19987.81|20124.89|20004.89|20088.66|19968.66|296
1638653700000|2021-12-04 21:35:00|20108.59|19988.59|20091.27|19971.27|20119.84|19999.84|20085.28|19965.28|297
1638654000000|2021-12-04 21:40:00|20091.18|19971.18|20023.39|19903.39|20091.72|19971.72|20023.39|19903.39|295
1638654300000|2021-12-04 21:45:00|20024.08|19904.08|19959.73|19839.73|20061.1|19941.1|19958.33|19838.33|299
1638654600000|2021-12-04 21:50:00|19959.54|19839.54|20026.22|19906.22|20026.22|19906.22|19943.05|19823.05|296
1638654900000|2021-12-04 21:55:00|20027.69|19907.69|20040.18|19920.18|20057.51|19937.51|20011.14|19891.14|300
1638655200000|2021-12-04 22:00:00|20039.11|19919.11|20064.69|19944.69|20080.41|19960.41|20038.76|19918.76|299
1638655500000|2021-12-04 22:05:00|20063.12|19943.12|20085.58|19965.58|20085.63|19965.63|20047.86|19927.86|299
1638655800000|2021-12-04 22:10:00|20086.17|19966.17|20098.18|19978.18|20121.21|20001.21|20085.13|19965.13|294
1638656100000|2021-12-04 22:15:00|20097.81|19977.81|20068.63|19948.63|20101.35|19981.35|20059.33|19939.33|295
1638656400000|2021-12-04 22:20:00|20067.48|19947.48|20059.36|19939.36|20072.3|19952.3|20043.37|19923.37|297
1638656700000|2021-12-04 22:25:00|20059.69|19939.69|20065.15|19945.15|20083.44|19963.44|20059.48|19939.48|289
1638657000000|2021-12-04 22:30:00|20065.09|19945.09|20188.44|20068.44|20189.21|20069.21|20063.65|19943.65|297
1638657300000|2021-12-04 22:35:00|20190.56|20070.56|20105.08|19985.08|20208.32|20088.32|20105.08|19985.08|297
1638657600000|2021-12-04 22:40:00|20103.64|19983.64|20131.6|20011.6|20146.58|20026.58|20099.6|19979.6|294
1638657900000|2021-12-04 22:45:00|20131.29|20011.29|20142.06|20022.06|20198.72|20078.72|20131.29|20011.29|291
1638658200000|2021-12-04 22:50:00|20142.76|20022.76|20139.17|20019.17|20156.91|20036.91|20125.38|20005.38|297
1638658500000|2021-12-04 22:55:00|20136.81|20016.81|20197.26|20077.26|20197.76|20077.76|20135.9|20015.9|295
1638658800000|2021-12-04 23:00:00|20196.6|20076.6|20260.39|20140.39|20260.39|20140.39|20196.07|20076.07|298
1638659100000|2021-12-04 23:05:00|20258.24|20138.24|20326.52|20206.52|20333.6|20213.6|20258.24|20138.24|296
1638659400000|2021-12-04 23:10:00|20326.41|20206.41|20246.82|20126.82|20342.37|20222.37|20241.05|20121.05|297
1638659700000|2021-12-04 23:15:00|20246.25|20126.25|20277.27|20157.27|20279.46|20159.46|20237.54|20117.54|297
1638660000000|2021-12-04 23:20:00|20278.13|20158.13|20222.85|20102.85|20279.26|20159.26|20222.85|20102.85|297
1638660300000|2021-12-04 23:25:00|20222.93|20102.93|20205.78|20085.78|20222.93|20102.93|20180.43|20060.43|300
1638660600000|2021-12-04 23:30:00|20205.66|20085.66|20096.22|19976.22|20216.54|20096.54|20080.38|19960.38|299
1638660900000|2021-12-04 23:35:00|20096.2|19976.2|20113.41|19993.41|20170.14|20050.14|20096.07|19976.07|299
1638661200000|2021-12-04 23:40:00|20112.49|19992.49|20160.81|20040.81|20161.55|20041.55|20102.96|19982.96|295
1638661500000|2021-12-04 23:45:00|20160.87|20040.87|20111.11|19991.11|20179.1|20059.1|20111.11|19991.11|299
1638661800000|2021-12-04 23:50:00|20110.82|19990.82|20169.4|20049.4|20169.86|20049.86|20090.06|19970.06|296
1638662100000|2021-12-04 23:55:00|20169.74|20049.74|20263.57|20143.57|20279.92|20159.92|20164.02|20044.02|298
1638662400000|2021-12-05 00:00:00|20260.98|20140.98|20329.8|20209.8|20342.94|20222.94|20248|20128|297
1638662700000|2021-12-05 00:05:00|20329.92|20209.92|20365.32|20245.32|20378.64|20258.64|20266.22|20146.22|296
1638663000000|2021-12-05 00:10:00|20365.96|20245.96|20330.42|20210.42|20444.9|20324.9|20329.75|20209.75|296
1638663300000|2021-12-05 00:15:00|20330.12|20210.12|20411.77|20291.77|20423.15|20303.15|20291.66|20171.66|298
1638663600000|2021-12-05 00:20:00|20411.34|20291.34|20378.75|20258.75|20425.23|20305.23|20357.44|20237.44|297
1638663900000|2021-12-05 00:25:00|20379.37|20259.37|20271.14|20151.14|20382.39|20262.39|20270.99|20150.99|298
1638664200000|2021-12-05 00:30:00|20271.02|20151.02|20006.63|19886.63|20271.02|20151.02|20006.63|19886.63|300
1638664500000|2021-12-05 00:35:00|20004.95|19884.95|19931.94|19811.94|20055.81|19935.81|19925.59|19805.59|299
1638664800000|2021-12-05 00:40:00|19934.53|19814.53|19894.4|19774.4|19968.04|19848.04|19833.76|19713.76|299
1638665100000|2021-12-05 00:45:00|19894.21|19774.21|20036.17|19916.17|20036.17|19916.17|19884.67|19764.67|298
1638665400000|2021-12-05 00:50:00|20035.96|19915.96|20047.82|19927.82|20105.43|19985.43|20002.43|19882.43|299
1638665700000|2021-12-05 00:55:00|20047.39|19927.39|20083.92|19963.92|20100.81|19980.81|20007.48|19887.48|297
1638666000000|2021-12-05 01:00:00|20084.09|19964.09|19952.53|19832.53|20084.09|19964.09|19952.53|19832.53|297
1638666300000|2021-12-05 01:05:00|19952.43|19832.43|19951.75|19831.75|19957.27|19837.27|19915.94|19795.94|300
1638666600000|2021-12-05 01:10:00|19950.65|19830.65|20010.38|19890.38|20028.3|19908.3|19940.71|19820.71|299
1638666900000|2021-12-05 01:15:00|20009.87|19889.87|20068.08|19948.08|20072.6|19952.6|20006.66|19886.66|295
1638667200000|2021-12-05 01:20:00|20067.46|19947.46|20016.69|19896.69|20069.85|19949.85|19991.86|19871.86|296
1638667500000|2021-12-05 01:25:00|20017.83|19897.83|19927.34|19807.34|20034.21|19914.21|19923.87|19803.87|297
1638667800000|2021-12-05 01:30:00|19927.93|19807.93|19920.07|19800.07|19937.46|19817.46|19904.59|19784.59|296
1638668100000|2021-12-05 01:35:00|19920.76|19800.76|20023.13|19903.13|20025.81|19905.81|19920.76|19800.76|297
1638668400000|2021-12-05 01:40:00|20024.04|19904.04|20106.84|19986.84|20110.19|19990.19|20024.04|19904.04|297
1638668700000|2021-12-05 01:45:00|20107.23|19987.23|20079.26|19959.26|20128.87|20008.87|20077.83|19957.83|300
1638669000000|2021-12-05 01:50:00|20078.6|19958.6|20102.15|19982.15|20112.89|19992.89|20069.99|19949.99|294
1638669300000|2021-12-05 01:55:00|20102|19982|20055.26|19935.26|20110.77|19990.77|20055.09|19935.09|299
1638669600000|2021-12-05 02:00:00|20054.89|19934.89|20018.39|19898.39|20054.89|19934.89|19993.65|19873.65|297
1638669900000|2021-12-05 02:05:00|20016.24|19896.24|19964.81|19844.81|20016.24|19896.24|19963.91|19843.91|297
1638670200000|2021-12-05 02:10:00|19964.66|19844.66|19969.73|19849.73|19989.35|19869.35|19963.02|19843.02|296
1638670500000|2021-12-05 02:15:00|19969.26|19849.26|20000.89|19880.89|20011.37|19891.37|19964.83|19844.83|297
1638670800000|2021-12-05 02:20:00|20001.94|19881.94|20049.64|19929.64|20083.76|19963.76|20001.94|19881.94|295
1638671100000|2021-12-05 02:25:00|20049.7|19929.7|20070.66|19950.66|20086.62|19966.62|20045.96|19925.96|294
1638671400000|2021-12-05 02:30:00|20071.47|19951.47|20095.83|19975.83|20131.06|20011.06|20070.92|19950.92|293
1638671700000|2021-12-05 02:35:00|20095.1|19975.1|20016.7|19896.7|20095.1|19975.1|20016.01|19896.01|298
1638672000000|2021-12-05 02:40:00|20016.2|19896.2|20037.37|19917.37|20051.02|19931.02|20005.62|19885.62|296
1638672300000|2021-12-05 02:45:00|20038.09|19918.09|20057.38|19937.38|20070.19|19950.19|20027.94|19907.94|296
1638672600000|2021-12-05 02:50:00|20056.56|19936.56|19978.79|19858.79|20058.95|19938.95|19978.79|19858.79|294
1638672900000|2021-12-05 02:55:00|19978.21|19858.21|20048.11|19928.11|20053.91|19933.91|19977.27|19857.27|297
1638673200000|2021-12-05 03:00:00|20048.35|19928.35|19990.18|19870.18|20048.35|19928.35|19967.32|19847.32|298
1638673500000|2021-12-05 03:05:00|19990.41|19870.41|20059.18|19939.18|20060.94|19940.94|19990.41|19870.41|298
1638673800000|2021-12-05 03:10:00|20059.55|19939.55|20101.19|19981.19|20102.3|19982.3|20016.12|19896.12|296
1638674100000|2021-12-05 03:15:00|20100.9|19980.9|20168.55|20048.55|20172.76|20052.76|20099.54|19979.54|297
1638674400000|2021-12-05 03:20:00|20167.28|20047.28|20193.34|20073.34|20202.86|20082.86|20163.69|20043.69|299
1638674700000|2021-12-05 03:25:00|20192.38|20072.38|20131.15|20011.15|20193.41|20073.41|20129.87|20009.87|295
1638675000000|2021-12-05 03:30:00|20131.68|20011.68|20203.57|20083.57|20208.07|20088.07|20131.68|20011.68|295
1638675300000|2021-12-05 03:35:00|20203.09|20083.09|20243.02|20123.02|20252.77|20132.77|20195.03|20075.03|297
1638675600000|2021-12-05 03:40:00|20243.48|20123.48|20194.94|20074.94|20243.48|20123.48|20188.86|20068.86|296
1638675900000|2021-12-05 03:45:00|20194.83|20074.83|20226.25|20106.25|20226.25|20106.25|20184.75|20064.75|293
1638676200000|2021-12-05 03:50:00|20228.67|20108.67|20230.54|20110.54|20261.52|20141.52|20228.67|20108.67|296
1638676500000|2021-12-05 03:55:00|20230.44|20110.44|20246.8|20126.8|20283.83|20163.83|20227.94|20107.94|295
1638676800000|2021-12-05 04:00:00|20246.71|20126.71|20183.88|20063.88|20263.8|20143.8|20183.88|20063.88|298
1638677100000|2021-12-05 04:05:00|20184.69|20064.69|20173.89|20053.89|20221.34|20101.34|20173.42|20053.42|295
1638677400000|2021-12-05 04:10:00|20173.28|20053.28|20128.3|20008.3|20173.28|20053.28|20124.08|20004.08|298
1638677700000|2021-12-05 04:15:00|20128.54|20008.54|20147.08|20027.08|20147.46|20027.46|20120.68|20000.68|290
1638678000000|2021-12-05 04:20:00|20147.01|20027.01|20085.49|19965.49|20158.45|20038.45|20085.49|19965.49|298
1638678300000|2021-12-05 04:25:00|20084.73|19964.73|20110.91|19990.91|20117.17|19997.17|20077.15|19957.15|295
1638678600000|2021-12-05 04:30:00|20109.83|19989.83|20089.69|19969.69|20109.83|19989.83|20082.53|19962.53|293
1638678900000|2021-12-05 04:35:00|20089.23|19969.23|20110.27|19990.27|20115.4|19995.4|20077.89|19957.89|291
1638679200000|2021-12-05 04:40:00|20109.97|19989.97|20191.83|20071.83|20192.27|20072.27|20109.97|19989.97|296
1638679500000|2021-12-05 04:45:00|20191.39|20071.39|20147.32|20027.32|20222.84|20102.84|20143.7|20023.7|298
1638679800000|2021-12-05 04:50:00|20147.38|20027.38|20135.49|20015.49|20172.66|20052.66|20132.78|20012.78|297
1638680100000|2021-12-05 04:55:00|20136.17|20016.17|20104.95|19984.95|20140.04|20020.04|20085.27|19965.27|296
1638680400000|2021-12-05 05:00:00|20105.87|19985.87|20093.91|19973.91|20151.76|20031.76|20093.75|19973.75|295
1638680700000|2021-12-05 05:05:00|20094.64|19974.64|20152.16|20032.16|20153.26|20033.26|20094.64|19974.64|294
1638681000000|2021-12-05 05:10:00|20153.13|20033.13|20142.63|20022.63|20160.27|20040.27|20125.71|20005.71|295
1638681300000|2021-12-05 05:15:00|20142.6|20022.6|20196.59|20076.59|20196.64|20076.64|20141.77|20021.77|296
1638681600000|2021-12-05 05:20:00|20196.44|20076.44|20237.2|20117.2|20237.76|20117.76|20190.12|20070.12|296
1638681900000|2021-12-05 05:25:00|20238.29|20118.29|20230.71|20110.71|20260.8|20140.8|20225.85|20105.85|292
1638682200000|2021-12-05 05:30:00|20227.84|20107.84|20312.46|20192.46|20319.46|20199.46|20226.68|20106.68|295
1638682500000|2021-12-05 05:35:00|20311.44|20191.44|20305.08|20185.08|20324.72|20204.72|20277.01|20157.01|299
1638682800000|2021-12-05 05:40:00|20305.36|20185.36|20335.63|20215.63|20336.04|20216.04|20298.98|20178.98|292
1638683100000|2021-12-05 05:45:00|20336.14|20216.14|20299.14|20179.14|20350.54|20230.54|20299.14|20179.14|295
1638683400000|2021-12-05 05:50:00|20298.59|20178.59|20333.64|20213.64|20343.85|20223.85|20298.59|20178.59|300
1638683700000|2021-12-05 05:55:00|20334.44|20214.44|20351.24|20231.24|20355.69|20235.69|20326.14|20206.14|296
1638684000000|2021-12-05 06:00:00|20351.33|20231.33|20294.93|20174.93|20353.24|20233.24|20285.56|20165.56|297
1638684300000|2021-12-05 06:05:00|20295.31|20175.31|20291.15|20171.15|20311.81|20191.81|20287.75|20167.75|292
1638684600000|2021-12-05 06:10:00|20289.94|20169.94|20301.07|20181.07|20321.57|20201.57|20286.4|20166.4|295
1638684900000|2021-12-05 06:15:00|20300.95|20180.95|20262.92|20142.92|20302.94|20182.94|20255.81|20135.81|296
1638685200000|2021-12-05 06:20:00|20262.93|20142.93|20279.8|20159.8|20287.2|20167.2|20252.51|20132.51|294
1638685500000|2021-12-05 06:25:00|20280.33|20160.33|20362.75|20242.75|20364.41|20244.41|20277.67|20157.67|300
1638685800000|2021-12-05 06:30:00|20363.16|20243.16|20390.34|20270.34|20403.98|20283.98|20357.25|20237.25|297
1638686100000|2021-12-05 06:35:00|20390.19|20270.19|20373.26|20253.26|20397.17|20277.17|20336.74|20216.74|296
1638686400000|2021-12-05 06:40:00|20373.41|20253.41|20366.62|20246.62|20394.33|20274.33|20356.42|20236.42|294
1638686700000|2021-12-05 06:45:00|20366.25|20246.25|20415.01|20295.01|20415.01|20295.01|20363.24|20243.24|291
1638687000000|2021-12-05 06:50:00|20414.57|20294.57|20430.02|20310.02|20430.02|20310.02|20397.78|20277.78|295
1638687300000|2021-12-05 06:55:00|20430.66|20310.66|20409.97|20289.97|20433.67|20313.67|20407.85|20287.85|294
1638687600000|2021-12-05 07:00:00|20410.19|20290.19|20431.03|20311.03|20431.96|20311.96|20388.97|20268.97|298
1638687900000|2021-12-05 07:05:00|20430.86|20310.86|20416.68|20296.68|20445.09|20325.09|20416.1|20296.1|297
1638688200000|2021-12-05 07:10:00|20416.77|20296.77|20386.26|20266.26|20416.77|20296.77|20381.68|20261.68|292
1638688500000|2021-12-05 07:15:00|20386.66|20266.66|20379.07|20259.07|20389.77|20269.77|20350.38|20230.38|295
1638688800000|2021-12-05 07:20:00|20378.39|20258.39|20362.4|20242.4|20379.1|20259.1|20340.79|20220.79|294
1638689100000|2021-12-05 07:25:00|20362.72|20242.72|20362.65|20242.65|20396.99|20276.99|20362.65|20242.65|297
1638689400000|2021-12-05 07:30:00|20362.64|20242.64|20374.44|20254.44|20376.77|20256.77|20345.45|20225.45|298
1638689700000|2021-12-05 07:35:00|20374.41|20254.41|20377.41|20257.41|20379.99|20259.99|20347.58|20227.58|292
1638690000000|2021-12-05 07:40:00|20377.61|20257.61|20323.64|20203.64|20379.03|20259.03|20323.64|20203.64|299
1638690300000|2021-12-05 07:45:00|20322.74|20202.74|20285.5|20165.5|20325.74|20205.74|20273.21|20153.21|298
1638690600000|2021-12-05 07:50:00|20285.88|20165.88|20238.05|20118.05|20302.8|20182.8|20238.05|20118.05|299
1638690900000|2021-12-05 07:55:00|20237.86|20117.86|20286.46|20166.46|20286.46|20166.46|20224.22|20104.22|298
1638691200000|2021-12-05 08:00:00|20287.6|20167.6|20224.71|20104.71|20294.94|20174.94|20216.06|20096.06|295
1638691500000|2021-12-05 08:05:00|20224.58|20104.58|20296.55|20176.55|20296.55|20176.55|20208.59|20088.59|296
1638691800000|2021-12-05 08:10:00|20297.6|20177.6|20328.69|20208.69|20352.37|20232.37|20297.6|20177.6|298
1638692100000|2021-12-05 08:15:00|20328.74|20208.74|20358.82|20238.82|20358.82|20238.82|20319.47|20199.47|295
1638692400000|2021-12-05 08:20:00|20360.29|20240.29|20296.13|20176.13|20386.09|20266.09|20295.93|20175.93|297
1638692700000|2021-12-05 08:25:00|20295.62|20175.62|20297.26|20177.26|20299.82|20179.82|20276.75|20156.75|293
1638693000000|2021-12-05 08:30:00|20297.54|20177.54|20327.57|20207.57|20330.69|20210.69|20278.77|20158.77|292
1638693300000|2021-12-05 08:35:00|20327.55|20207.55|20351.79|20231.79|20365.56|20245.56|20324.25|20204.25|293
1638693600000|2021-12-05 08:40:00|20351.8|20231.8|20362.77|20242.77|20380.89|20260.89|20347.89|20227.89|294
1638693900000|2021-12-05 08:45:00|20362.67|20242.67|20381.42|20261.42|20401.06|20281.06|20357.44|20237.44|293
1638694200000|2021-12-05 08:50:00|20380.66|20260.66|20412.11|20292.11|20420.78|20300.78|20380.66|20260.66|291
1638694500000|2021-12-05 08:55:00|20411.58|20291.58|20393.5|20273.5|20423.01|20303.01|20391.48|20271.48|296
1638694800000|2021-12-05 09:00:00|20393.36|20273.36|20350.51|20230.51|20393.49|20273.49|20348.31|20228.31|296
1638695100000|2021-12-05 09:05:00|20350.5|20230.5|20212.98|20092.98|20351.11|20231.11|20212.63|20092.63|298
1638695400000|2021-12-05 09:10:00|20212.8|20092.8|20147.89|20027.89|20213.28|20093.28|20120.92|20000.92|299
1638695700000|2021-12-05 09:15:00|20147.51|20027.51|20112.3|19992.3|20211.3|20091.3|20101.15|19981.15|296
1638696000000|2021-12-05 09:20:00|20112.5|19992.5|20108.45|19988.45|20116.38|19996.38|20070.83|19950.83|299
1638696300000|2021-12-05 09:25:00|20107.33|19987.33|20200.71|20080.71|20201.04|20081.04|20107.33|19987.33|293
1638696600000|2021-12-05 09:30:00|20201.11|20081.11|20183.63|20063.63|20258.39|20138.39|20183.63|20063.63|297
1638696900000|2021-12-05 09:35:00|20184.4|20064.4|20256.77|20136.77|20256.77|20136.77|20160.85|20040.85|297
1638697200000|2021-12-05 09:40:00|20256.9|20136.9|20255.22|20135.22|20268.57|20148.57|20228.82|20108.82|297
1638697500000|2021-12-05 09:45:00|20255.76|20135.76|20257.01|20137.01|20286.05|20166.05|20251.01|20131.01|297
1638697800000|2021-12-05 09:50:00|20256.89|20136.89|20191.64|20071.64|20256.89|20136.89|20182.84|20062.84|297
1638698100000|2021-12-05 09:55:00|20191.48|20071.48|20142.97|20022.97|20192.54|20072.54|20131.39|20011.39|297
1638698400000|2021-12-05 10:00:00|20143.05|20023.05|20154.17|20034.17|20197.96|20077.96|20115.62|19995.62|296
1638698700000|2021-12-05 10:05:00|20154.7|20034.7|20220.87|20100.87|20220.87|20100.87|20152.9|20032.9|293
1638699000000|2021-12-05 10:10:00|20221.01|20101.01|20234.42|20114.42|20264.8|20144.8|20220.3|20100.3|292
1638699300000|2021-12-05 10:15:00|20234.92|20114.92|20263.67|20143.67|20263.67|20143.67|20226.94|20106.94|295
1638699600000|2021-12-05 10:20:00|20264.41|20144.41|20277.13|20157.13|20287.17|20167.17|20255.75|20135.75|299
1638699900000|2021-12-05 10:25:00|20278.24|20158.24|20287.27|20167.27|20287.34|20167.34|20266.68|20146.68|290
1638700200000|2021-12-05 10:30:00|20287.22|20167.22|20315.84|20195.84|20316.27|20196.27|20283.84|20163.84|293
1638700500000|2021-12-05 10:35:00|20315.79|20195.79|20283.21|20163.21|20320.56|20200.56|20265.6|20145.6|298
1638700800000|2021-12-05 10:40:00|20283.12|20163.12|20343.96|20223.96|20345.34|20225.34|20283.12|20163.12|293
1638701100000|2021-12-05 10:45:00|20343.84|20223.84|20325.67|20205.67|20347.23|20227.23|20325.23|20205.23|294
1638701400000|2021-12-05 10:50:00|20325.66|20205.66|20250.06|20130.06|20326.68|20206.68|20248.4|20128.4|291
1638701700000|2021-12-05 10:55:00|20249.9|20129.9|20236.98|20116.98|20264.83|20144.83|20232.72|20112.72|291
1638702000000|2021-12-05 11:00:00|20237.1|20117.1|20257.29|20137.29|20279|20159|20236.77|20116.77|295
1638702300000|2021-12-05 11:05:00|20257.72|20137.72|20283.79|20163.79|20288.92|20168.92|20257.31|20137.31|299
1638702600000|2021-12-05 11:10:00|20284.63|20164.63|20304.29|20184.29|20323.33|20203.33|20282.6|20162.6|293
1638702900000|2021-12-05 11:15:00|20304.78|20184.78|20313.8|20193.8|20316.03|20196.03|20289.86|20169.86|291
1638703200000|2021-12-05 11:20:00|20313.77|20193.77|20316.4|20196.4|20324.72|20204.72|20301.7|20181.7|293
1638703500000|2021-12-05 11:25:00|20316.26|20196.26|20294.02|20174.02|20317.71|20197.71|20277.47|20157.47|284
1638703800000|2021-12-05 11:30:00|20294.48|20174.48|20291.55|20171.55|20300.44|20180.44|20282.27|20162.27|292
1638704100000|2021-12-05 11:35:00|20291.15|20171.15|20233.14|20113.14|20293.59|20173.59|20227.61|20107.61|294
1638704400000|2021-12-05 11:40:00|20234.16|20114.16|20217.88|20097.88|20234.92|20114.92|20189.38|20069.38|297
1638704700000|2021-12-05 11:45:00|20217.41|20097.41|20149.55|20029.55|20233.68|20113.68|20141.78|20021.78|292
1638705000000|2021-12-05 11:50:00|20149.16|20029.16|20187.58|20067.58|20187.58|20067.58|20140.76|20020.76|293
1638705300000|2021-12-05 11:55:00|20188.42|20068.42|20225.04|20105.04|20227.23|20107.23|20169.48|20049.48|295
1638705600000|2021-12-05 12:00:00|20229.54|20109.54|20190.84|20070.84|20253.73|20133.73|20190.7|20070.7|296
1638705900000|2021-12-05 12:05:00|20191.8|20071.8|20217.95|20097.95|20220.6|20100.6|20156.92|20036.92|298
1638706200000|2021-12-05 12:10:00|20218.23|20098.23|20317.69|20197.69|20318.63|20198.63|20218.23|20098.23|297
1638706500000|2021-12-05 12:15:00|20317.81|20197.81|20328.51|20208.51|20338.47|20218.47|20309.63|20189.63|294
1638706800000|2021-12-05 12:20:00|20328.47|20208.47|20434.93|20314.93|20436.16|20316.16|20327.1|20207.1|296
1638707100000|2021-12-05 12:25:00|20434.74|20314.74|20360.24|20240.24|20439.03|20319.03|20360.24|20240.24|297
1638707400000|2021-12-05 12:30:00|20360.59|20240.59|20408.23|20288.23|20411.39|20291.39|20325.35|20205.35|299
1638707700000|2021-12-05 12:35:00|20407.84|20287.84|20428.12|20308.12|20443.2|20323.2|20407.64|20287.64|296
1638708000000|2021-12-05 12:40:00|20428.06|20308.06|20410.11|20290.11|20448.87|20328.87|20410.08|20290.08|298
1638708300000|2021-12-05 12:45:00|20408.87|20288.87|20377.78|20257.78|20408.87|20288.87|20370.61|20250.61|292
1638708600000|2021-12-05 12:50:00|20378.02|20258.02|20354.42|20234.42|20378.26|20258.26|20347.4|20227.4|289
1638708900000|2021-12-05 12:55:00|20354.54|20234.54|20344.6|20224.6|20359.43|20239.43|20321.58|20201.58|297
1638709200000|2021-12-05 13:00:00|20344.57|20224.57|20282.26|20162.26|20347.35|20227.35|20275.7|20155.7|289
1638709500000|2021-12-05 13:05:00|20282.43|20162.43|20314.89|20194.89|20314.89|20194.89|20263.39|20143.39|289
1638709800000|2021-12-05 13:10:00|20314.61|20194.61|20286.52|20166.52|20327.34|20207.34|20271.59|20151.59|298
1638710100000|2021-12-05 13:15:00|20287.45|20167.45|20244.93|20124.93|20302.59|20182.59|20243.29|20123.29|296
1638710400000|2021-12-05 13:20:00|20243.57|20123.57|20209.5|20089.5|20247.67|20127.67|20204.39|20084.39|296
1638710700000|2021-12-05 13:25:00|20209.49|20089.49|20215.11|20095.11|20231.93|20111.93|20209.28|20089.28|297
1638711000000|2021-12-05 13:30:00|20214.87|20094.87|20290.15|20170.15|20291.72|20171.72|20192.16|20072.16|297
1638711300000|2021-12-05 13:35:00|20291.32|20171.32|20285.47|20165.47|20311.17|20191.17|20285.47|20165.47|297
1638711600000|2021-12-05 13:40:00|20284.41|20164.41|20305.07|20185.07|20305.07|20185.07|20280.19|20160.19|296
1638711900000|2021-12-05 13:45:00|20304.36|20184.36|20304.69|20184.69|20307.55|20187.55|20283.88|20163.88|295
1638712200000|2021-12-05 13:50:00|20305.15|20185.15|20313.86|20193.86|20318.58|20198.58|20305.15|20185.15|297
1638712500000|2021-12-05 13:55:00|20313.42|20193.42|20253.85|20133.85|20316.42|20196.42|20253.85|20133.85|292
1638712800000|2021-12-05 14:00:00|20253.61|20133.61|20059.52|19939.52|20254.65|20134.65|20058.51|19938.51|299
1638713100000|2021-12-05 14:05:00|20060.24|19940.24|20029.76|19909.76|20096.49|19976.49|20003.13|19883.13|297
1638713400000|2021-12-05 14:10:00|20032.77|19912.77|19957.61|19837.61|20039.03|19919.03|19877.69|19757.69|300
1638713700000|2021-12-05 14:15:00|19956.44|19836.44|19905.55|19785.55|19999.66|19879.66|19879.87|19759.87|299
1638714000000|2021-12-05 14:20:00|19903.79|19783.79|19997.59|19877.59|20009.87|19889.87|19903.79|19783.79|297
1638714300000|2021-12-05 14:25:00|19997.35|19877.35|19978.87|19858.87|20046.32|19926.32|19961.15|19841.15|296
1638714600000|2021-12-05 14:30:00|19978.61|19858.61|19938.43|19818.43|20011.29|19891.29|19938.41|19818.41|300
1638714900000|2021-12-05 14:35:00|19938.83|19818.83|19927.67|19807.67|19942.72|19822.72|19890.07|19770.07|299
1638715200000|2021-12-05 14:40:00|19927.37|19807.37|19974.34|19854.34|19989.4|19869.4|19926.18|19806.18|296
1638715500000|2021-12-05 14:45:00|19974.54|19854.54|20018.33|19898.33|20025.2|19905.2|19953.75|19833.75|298
1638715800000|2021-12-05 14:50:00|20020.15|19900.15|19992.08|19872.08|20035.09|19915.09|19989.16|19869.16|294
1638716100000|2021-12-05 14:55:00|19990.98|19870.98|19899.06|19779.06|19991.75|19871.75|19891.33|19771.33|299
1638716400000|2021-12-05 15:00:00|19899.45|19779.45|19920.39|19800.39|20013.79|19893.79|19888.28|19768.28|300
1638716700000|2021-12-05 15:05:00|19920.17|19800.17|19714.08|19594.08|19929.82|19809.82|19712.67|19592.67|299
1638717000000|2021-12-05 15:10:00|19714.46|19594.46|19647.5|19527.5|19753.08|19633.08|19628.25|19508.25|299
1638717300000|2021-12-05 15:15:00|19647.82|19527.82|19619.21|19499.21|19673.25|19553.25|19570.54|19450.54|300
1638717600000|2021-12-05 15:20:00|19620.26|19500.26|19690.56|19570.56|19694.93|19574.93|19602.85|19482.85|299
1638717900000|2021-12-05 15:25:00|19690.91|19570.91|19605.44|19485.44|19690.91|19570.91|19605.41|19485.41|299
1638718200000|2021-12-05 15:30:00|19606.12|19486.12|19447.22|19327.22|19606.12|19486.12|19441.95|19321.95|299
1638718500000|2021-12-05 15:35:00|19447.4|19327.4|19351.66|19231.66|19449.34|19329.34|19302.86|19182.86|298
1638718800000|2021-12-05 15:40:00|19353.46|19233.46|19368.93|19248.93|19441.67|19321.67|19353.46|19233.46|299
1638719100000|2021-12-05 15:45:00|19368.87|19248.87|19394.58|19274.58|19448.4|19328.4|19367.8|19247.8|300
1638719400000|2021-12-05 15:50:00|19394.18|19274.18|19442.88|19322.88|19452.38|19332.38|19353.42|19233.42|296
1638719700000|2021-12-05 15:55:00|19443.71|19323.71|19474.08|19354.08|19493.01|19373.01|19443.2|19323.2|300
1638720000000|2021-12-05 16:00:00|19475.63|19355.63|19639.25|19519.25|19763.23|19643.23|19454.69|19334.69|300
1638720300000|2021-12-05 16:05:00|19640.38|19520.38|19697.29|19577.29|19697.29|19577.29|19635.5|19515.5|298
1638720600000|2021-12-05 16:10:00|19699.68|19579.68|19788.47|19668.47|19809.48|19689.48|19674.28|19554.28|299
1638720900000|2021-12-05 16:15:00|19789.57|19669.57|19753.56|19633.56|19811.32|19691.32|19739.94|19619.94|298
1638721200000|2021-12-05 16:20:00|19755.19|19635.19|19731.95|19611.95|19755.19|19635.19|19685.63|19565.63|299
1638721500000|2021-12-05 16:25:00|19730.99|19610.99|19681.51|19561.51|19730.99|19610.99|19673.64|19553.64|293
1638721800000|2021-12-05 16:30:00|19682.04|19562.04|19604.65|19484.65|19706.7|19586.7|19601.26|19481.26|299
1638722100000|2021-12-05 16:35:00|19605.83|19485.83|19605.65|19485.65|19666.22|19546.22|19604.09|19484.09|299
1638722400000|2021-12-05 16:40:00|19604.83|19484.83|19700.17|19580.17|19718.31|19598.31|19601.97|19481.97|294
1638722700000|2021-12-05 16:45:00|19702.66|19582.66|19789.77|19669.77|19792.17|19672.17|19701.11|19581.11|295
1638723000000|2021-12-05 16:50:00|19789.38|19669.38|19760.98|19640.98|19799.18|19679.18|19755.52|19635.52|293
1638723300000|2021-12-05 16:55:00|19761.21|19641.21|19715.4|19595.4|19781.4|19661.4|19715.4|19595.4|297
1638723600000|2021-12-05 17:00:00|19716.38|19596.38|19659.75|19539.75|19731.38|19611.38|19659.75|19539.75|300
1638723900000|2021-12-05 17:05:00|19659.29|19539.29|19628.29|19508.29|19662.34|19542.34|19616.66|19496.66|295
1638724200000|2021-12-05 17:10:00|19629.1|19509.1|19716|19596|19717.79|19597.79|19620.99|19500.99|295
1638724500000|2021-12-05 17:15:00|19716.27|19596.27|19754.16|19634.16|19756.23|19636.23|19653.6|19533.6|297
1638724800000|2021-12-05 17:20:00|19752.38|19632.38|19835.01|19715.01|19837.02|19717.02|19744.98|19624.98|300
1638725100000|2021-12-05 17:25:00|19835.47|19715.47|19893.75|19773.75|19903.75|19783.75|19804.05|19684.05|300
1638725400000|2021-12-05 17:30:00|19894.13|19774.13|19945.72|19825.72|19990.55|19870.55|19894.13|19774.13|299
1638725700000|2021-12-05 17:35:00|19946.18|19826.18|19954.81|19834.81|19959.97|19839.97|19911.25|19791.25|292
1638726000000|2021-12-05 17:40:00|19954.5|19834.5|19957.1|19837.1|19982.38|19862.38|19952.24|19832.24|298
1638726300000|2021-12-05 17:45:00|19957.2|19837.2|19941.33|19821.33|19964.43|19844.43|19927.44|19807.44|294
1638726600000|2021-12-05 17:50:00|19941.48|19821.48|19988.02|19868.02|19988.56|19868.56|19937.26|19817.26|293
1638726900000|2021-12-05 17:55:00|19987.36|19867.36|19971.7|19851.7|20008.45|19888.45|19963.54|19843.54|298
1638727200000|2021-12-05 18:00:00|19977.65|19857.65|19984.4|19864.4|19989.06|19869.06|19930.99|19810.99|295
1638727500000|2021-12-05 18:05:00|19984.73|19864.73|19931.68|19811.68|19984.73|19864.73|19930.65|19810.65|294
1638727800000|2021-12-05 18:10:00|19932.14|19812.14|19934.24|19814.24|19937.64|19817.64|19904.32|19784.32|289
1638728100000|2021-12-05 18:15:00|19934.3|19814.3|19944.42|19824.42|19965.69|19845.69|19904.81|19784.81|289
1638728400000|2021-12-05 18:20:00|19944.12|19824.12|19893.59|19773.59|19944.12|19824.12|19891.55|19771.55|292
1638728700000|2021-12-05 18:25:00|19893.34|19773.34|19875.86|19755.86|19893.58|19773.58|19857.03|19737.03|297
1638729000000|2021-12-05 18:30:00|19875.87|19755.87|19874.5|19754.5|19896.52|19776.52|19869.33|19749.33|297
1638729300000|2021-12-05 18:35:00|19874.53|19754.53|19928.17|19808.17|19928.17|19808.17|19862.37|19742.37|296
1638729600000|2021-12-05 18:40:00|19928.69|19808.69|19964.08|19844.08|19988.14|19868.14|19928.69|19808.69|295
1638729900000|2021-12-05 18:45:00|19964.22|19844.22|19918.14|19798.14|19979.91|19859.91|19916.99|19796.99|290
1638730200000|2021-12-05 18:50:00|19918.11|19798.11|19871.97|19751.97|19920.61|19800.61|19870.05|19750.05|292
1638730500000|2021-12-05 18:55:00|19872|19752|19867.7|19747.7|19890.06|19770.06|19863.19|19743.19|287
1638730800000|2021-12-05 19:00:00|19867.23|19747.23|19779.71|19659.71|19885.78|19765.78|19777.55|19657.55|296
1638731100000|2021-12-05 19:05:00|19778.49|19658.49|19769.59|19649.59|19811.62|19691.62|19768.93|19648.93|292
1638731400000|2021-12-05 19:10:00|19769.73|19649.73|19664.48|19544.48|19777.78|19657.78|19663.56|19543.56|294
1638731700000|2021-12-05 19:15:00|19664.43|19544.43|19602.92|19482.92|19668.7|19548.7|19588.22|19468.22|294
1638732000000|2021-12-05 19:20:00|19602.62|19482.62|19618.9|19498.9|19620.42|19500.42|19574.33|19454.33|297
1638732300000|2021-12-05 19:25:00|19619.01|19499.01|19684.6|19564.6|19684.6|19564.6|19615|19495|297
1638732600000|2021-12-05 19:30:00|19683.85|19563.85|19619.56|19499.56|19688.31|19568.31|19596.42|19476.42|299
1638732900000|2021-12-05 19:35:00|19619.88|19499.88|19684.77|19564.77|19686.34|19566.34|19619.88|19499.88|292
1638733200000|2021-12-05 19:40:00|19684.39|19564.39|19759.41|19639.41|19766.14|19646.14|19684.39|19564.39|292
1638733500000|2021-12-05 19:45:00|19759.17|19639.17|19711.8|19591.8|19794.67|19674.67|19703.21|19583.21|294
1638733800000|2021-12-05 19:50:00|19712.59|19592.59|19783.19|19663.19|19784.87|19664.87|19709.96|19589.96|292
1638734100000|2021-12-05 19:55:00|19783.79|19663.79|19813.75|19693.75|19813.75|19693.75|19743.86|19623.86|296
1638734400000|2021-12-05 20:00:00|19814.14|19694.14|19896.21|19776.21|19896.21|19776.21|19814.14|19694.14|294
1638734700000|2021-12-05 20:05:00|19896.04|19776.04|19903.11|19783.11|19905.63|19785.63|19877.15|19757.15|290
1638735000000|2021-12-05 20:10:00|19903.09|19783.09|19908.53|19788.53|19910.61|19790.61|19879.78|19759.78|299
1638735300000|2021-12-05 20:15:00|19908.19|19788.19|19870.65|19750.65|19914|19794|19868.36|19748.36|286
1638735600000|2021-12-05 20:20:00|19870.42|19750.42|19768.65|19648.65|19871.11|19751.11|19768.65|19648.65|296
1638735900000|2021-12-05 20:25:00|19768.67|19648.67|19662.83|19542.83|19769.35|19649.35|19661.26|19541.26|293
1638736200000|2021-12-05 20:30:00|19661.29|19541.29|19752.9|19624.9|19753.17|19625.17|19660.46|19540.46|288
1638736500000|2021-12-05 20:35:00|19753.27|19625.27|19839.45|19711.45|19840.95|19712.95|19731.4|19603.4|295
1638736800000|2021-12-05 20:40:00|19840.01|19712.01|19865.06|19737.06|19872.28|19744.28|19838.1|19710.1|289
1638737100000|2021-12-05 20:45:00|19865.2|19737.2|19864.37|19736.37|19879.94|19751.94|19809.92|19681.92|296
1638737400000|2021-12-05 20:50:00|19863.56|19735.56|19919.44|19791.44|19924.21|19796.21|19854.2|19726.2|297
1638737700000|2021-12-05 20:55:00|19919.74|19791.74|19850.02|19722.02|19919.74|19791.74|19850.02|19722.02|294
1638738000000|2021-12-05 21:00:00|19849.55|19721.55|19877.61|19749.61|19909.11|19781.11|19842.43|19714.43|293
1638738300000|2021-12-05 21:05:00|19875.69|19747.69|19794.7|19666.7|19875.69|19747.69|19756.66|19628.66|297
1638738600000|2021-12-05 21:10:00|19794.64|19666.64|19701.65|19573.65|19819.5|19691.5|19697.4|19569.4|296
1638738900000|2021-12-05 21:15:00|19702.18|19574.18|19638.37|19510.37|19702.26|19574.26|19632.14|19504.14|297
1638739200000|2021-12-05 21:20:00|19639.21|19511.21|19787.47|19659.47|19787.47|19659.47|19638.58|19510.58|294
1638739500000|2021-12-05 21:25:00|19789.82|19661.82|19847.4|19719.4|19847.96|19719.96|19770.93|19642.93|295
1638739800000|2021-12-05 21:30:00|19847.21|19719.21|19856.81|19728.81|19860.04|19732.04|19785.44|19657.44|294
1638740100000|2021-12-05 21:35:00|19856.48|19728.48|19782|19654|19860.5|19732.5|19772.34|19644.34|294
1638740400000|2021-12-05 21:40:00|19782.26|19654.26|19905.52|19777.52|19908.22|19780.22|19766.25|19638.25|297
1638740700000|2021-12-05 21:45:00|19905.59|19777.59|19945.2|19817.2|19945.2|19817.2|19898.42|19770.42|289
1638741000000|2021-12-05 21:50:00|19946.1|19818.1|19929.21|19801.21|19947.96|19819.96|19887.86|19759.86|293
1638741300000|2021-12-05 21:55:00|19928.56|19800.56|19916.63|19788.63|19944.33|19816.33|19916.63|19788.63|297
1638741600000|2021-12-05 22:00:00|19916.47|19788.47|19840.1|19720.1|19927.51|19799.51|19839.74|19719.74|297
1638741900000|2021-12-05 22:05:00|19839.96|19719.96|19792.97|19672.97|19843.12|19723.12|19792.97|19672.97|292
1638742200000|2021-12-05 22:10:00|19792.36|19672.36|19741.18|19621.18|19792.36|19672.36|19740.58|19620.58|295
1638742500000|2021-12-05 22:15:00|19741.09|19621.09|19873.53|19753.53|19873.53|19753.53|19737.08|19617.08|298
1638742800000|2021-12-05 22:20:00|19873.6|19753.6|19877.13|19757.13|19882.42|19762.42|19838.86|19718.86|292
1638743100000|2021-12-05 22:25:00|19879.36|19759.36|19904.19|19784.19|19910.49|19790.49|19878.83|19758.83|291
1638743400000|2021-12-05 22:30:00|19904.5|19784.5|19882.72|19762.72|19908.54|19788.54|19882.72|19762.72|287
1638743700000|2021-12-05 22:35:00|19882.71|19762.71|19856.15|19736.15|19883.1|19763.1|19850.77|19730.77|287
1638744000000|2021-12-05 22:40:00|19856.16|19736.16|19832.12|19712.12|19856.16|19736.16|19791.89|19671.89|287
1638744300000|2021-12-05 22:45:00|19832.07|19712.07|19896.24|19776.24|19908.08|19788.08|19831.58|19711.58|293
1638744600000|2021-12-05 22:50:00|19895.96|19775.96|19900.73|19780.73|19907.75|19787.75|19868.27|19748.27|296
1638744900000|2021-12-05 22:55:00|19900.7|19780.7|19980.08|19860.08|19980.08|19860.08|19899.8|19779.8|293
1638745200000|2021-12-05 23:00:00|19979.96|19859.96|19928.89|19808.89|19980.41|19860.41|19909.59|19789.59|287
1638745500000|2021-12-05 23:05:00|19928.68|19808.68|20079.36|19959.36|20079.63|19959.63|19921.92|19801.92|297
1638745800000|2021-12-05 23:10:00|20079.8|19959.8|20164.73|20044.73|20166.47|20046.47|20079.15|19959.15|296
1638746100000|2021-12-05 23:15:00|20163.22|20043.22|20098.98|19978.98|20166.16|20046.16|20082.18|19962.18|295
1638746400000|2021-12-05 23:20:00|20098.74|19978.74|19965.36|19845.36|20101.37|19981.37|19965.36|19845.36|289
1638746700000|2021-12-05 23:25:00|19965.5|19845.5|19993.05|19873.05|19997.1|19877.1|19926.56|19806.56|297
1638747000000|2021-12-05 23:30:00|19992.7|19872.7|19976.94|19856.94|20010.86|19890.86|19905.03|19785.03|300
1638747300000|2021-12-05 23:35:00|19975.81|19855.81|20031.11|19911.11|20053.89|19933.89|19975.15|19855.15|288
1638747600000|2021-12-05 23:40:00|20032.52|19912.52|20030.39|19910.39|20071.87|19951.87|20026.18|19906.18|293
1638747900000|2021-12-05 23:45:00|20029.72|19909.72|19985.97|19865.97|20029.72|19909.72|19974.65|19854.65|286
1638748200000|2021-12-05 23:50:00|19986.15|19866.15|20036.35|19916.35|20036.35|19916.35|19977.77|19857.77|297
1638748500000|2021-12-05 23:55:00|20036.61|19916.61|20082.78|19962.78|20086.1|19966.1|20036.61|19916.61|296
1638748800000|2021-12-06 00:00:00|20082.75|19962.75|20002.26|19882.26|20110.02|19990.02|20002.26|19882.26|298
1638749100000|2021-12-06 00:05:00|20002.34|19882.34|19917.89|19797.89|20007.83|19887.83|19916.52|19796.52|297
1638749400000|2021-12-06 00:10:00|19918.29|19798.29|19760.53|19640.53|19931.05|19811.05|19751.9|19631.9|300
1638749700000|2021-12-06 00:15:00|19760.96|19640.96|19657.32|19537.32|19813.95|19693.95|19630.94|19510.94|299
1638750000000|2021-12-06 00:20:00|19657.73|19537.73|19739.67|19619.67|19740|19620|19618.58|19498.58|298
1638750300000|2021-12-06 00:25:00|19739.53|19619.53|19613.8|19493.8|19739.53|19619.53|19601.29|19481.29|300
1638750600000|2021-12-06 00:30:00|19618.28|19498.28|19611.78|19491.78|19667.21|19547.21|19546.34|19426.34|298
1638750900000|2021-12-06 00:35:00|19611.86|19491.86|19661.14|19541.14|19687.49|19567.49|19599.22|19479.22|296
1638751200000|2021-12-06 00:40:00|19661.58|19541.58|19600.08|19480.08|19685.92|19565.92|19600.08|19480.08|299
1638751500000|2021-12-06 00:45:00|19600.15|19480.15|19518.68|19398.68|19642.3|19522.3|19518.68|19398.68|299
1638751800000|2021-12-06 00:50:00|19518.54|19398.54|19611.68|19491.68|19613.58|19493.58|19516.02|19396.02|299
1638752100000|2021-12-06 00:55:00|19613.8|19493.8|19653.11|19533.11|19655.47|19535.47|19613.48|19493.48|292
1638752400000|2021-12-06 01:00:00|19653.24|19533.24|19725.55|19605.55|19725.81|19605.81|19602.5|19482.5|299
1638752700000|2021-12-06 01:05:00|19726.34|19606.34|19752.28|19632.28|19774.86|19654.86|19726.34|19606.34|298
1638753000000|2021-12-06 01:10:00|19752.5|19632.5|19797.8|19677.8|19833.84|19713.84|19752.5|19632.5|295
1638753300000|2021-12-06 01:15:00|19797.79|19677.79|19737.87|19617.87|19804.9|19684.9|19710.38|19590.38|297
1638753600000|2021-12-06 01:20:00|19737.72|19617.72|19703.37|19583.37|19776.03|19656.03|19700.24|19580.24|297
1638753900000|2021-12-06 01:25:00|19702.67|19582.67|19621.16|19501.16|19706.1|19586.1|19616.52|19496.52|296
1638754200000|2021-12-06 01:30:00|19618.41|19498.41|19586.67|19466.67|19640.54|19520.54|19586.67|19466.67|297
1638754500000|2021-12-06 01:35:00|19586.91|19466.91|19523.34|19403.34|19586.91|19466.91|19519.12|19399.12|296
1638754800000|2021-12-06 01:40:00|19523.49|19403.49|19582.43|19462.43|19582.43|19462.43|19523.49|19403.49|298
1638755100000|2021-12-06 01:45:00|19583.22|19463.22|19715.78|19595.78|19719.2|19599.2|19579.17|19459.17|299
1638755400000|2021-12-06 01:50:00|19716.15|19596.15|19715.22|19595.22|19732.5|19612.5|19689.87|19569.87|298
1638755700000|2021-12-06 01:55:00|19715.73|19595.73|19742.44|19622.44|19762.48|19642.48|19715.58|19595.58|296
1638756000000|2021-12-06 02:00:00|19742.45|19622.45|19768.39|19648.39|19781.23|19661.23|19738.48|19618.48|296
1638756300000|2021-12-06 02:05:00|19767.82|19647.82|19787.69|19667.69|19787.77|19667.77|19729.46|19609.46|297
1638756600000|2021-12-06 02:10:00|19788.52|19668.52|19838.52|19718.52|19842.35|19722.35|19788.52|19668.52|298
1638756900000|2021-12-06 02:15:00|19837.28|19717.28|19802.08|19682.08|19840.71|19720.71|19797.06|19677.06|297
1638757200000|2021-12-06 02:20:00|19801.94|19681.94|19859.91|19739.91|19878.41|19758.41|19800.24|19680.24|298
1638757500000|2021-12-06 02:25:00|19858.88|19738.88|19799.31|19679.31|19869.35|19749.35|19799.31|19679.31|294
1638757800000|2021-12-06 02:30:00|19799.94|19679.94|19760.93|19640.93|19802.13|19682.13|19752.67|19632.67|294
1638758100000|2021-12-06 02:35:00|19760.1|19640.1|19798.46|19678.46|19799.04|19679.04|19756.11|19636.11|295
1638758400000|2021-12-06 02:40:00|19799.86|19679.86|19853.27|19733.27|19854.13|19734.13|19799.75|19679.75|290
1638758700000|2021-12-06 02:45:00|19853.63|19733.63|19828.31|19708.31|19862.96|19742.96|19827.93|19707.93|295
1638759000000|2021-12-06 02:50:00|19827.78|19707.78|19839.81|19719.81|19844.43|19724.43|19815.07|19695.07|292
1638759300000|2021-12-06 02:55:00|19839.73|19719.73|19791.83|19671.83|19854.1|19734.1|19791.54|19671.54|295
1638759600000|2021-12-06 03:00:00|19791.68|19671.68|19798.35|19678.35|19824.2|19704.2|19790.1|19670.1|295
1638759900000|2021-12-06 03:05:00|19798.25|19678.25|19835.45|19715.45|19840.28|19720.28|19796.82|19676.82|298
1638760200000|2021-12-06 03:10:00|19836.3|19716.3|19802.47|19682.47|19857.92|19737.92|19802.47|19682.47|293
1638760500000|2021-12-06 03:15:00|19802.66|19682.66|19817.99|19697.99|19853.57|19733.57|19801.55|19681.55|296
1638760800000|2021-12-06 03:20:00|19817.89|19697.89|19900.98|19780.98|19907.07|19787.07|19815.54|19695.54|296
1638761100000|2021-12-06 03:25:00|19901.03|19781.03|19898.24|19778.24|19935.9|19815.9|19898.24|19778.24|300
1638761400000|2021-12-06 03:30:00|19898.05|19778.05|19843.44|19723.44|19898.05|19778.05|19841.07|19721.07|295
1638761700000|2021-12-06 03:35:00|19843.65|19723.65|19850.68|19730.68|19860.97|19740.97|19827.29|19707.29|294
1638762000000|2021-12-06 03:40:00|19850.88|19730.88|19842.21|19722.21|19868.86|19748.86|19840.72|19720.72|292
1638762300000|2021-12-06 03:45:00|19842.69|19722.69|19893.37|19773.37|19904.04|19784.04|19842.69|19722.69|295
1638762600000|2021-12-06 03:50:00|19893.82|19773.82|19929.44|19809.44|19930.56|19810.56|19891.9|19771.9|290
1638762900000|2021-12-06 03:55:00|19929.19|19809.19|19883.55|19763.55|19937.8|19817.8|19882.65|19762.65|295
1638763200000|2021-12-06 04:00:00|19883.34|19763.34|19891.97|19771.97|19900.25|19780.25|19859.11|19739.11|297
1638763500000|2021-12-06 04:05:00|19893.03|19773.03|19907.1|19787.1|19907.1|19787.1|19880.66|19760.66|298
1638763800000|2021-12-06 04:10:00|19907.65|19787.65|19934.93|19814.93|19934.93|19814.93|19907.65|19787.65|290
1638764100000|2021-12-06 04:15:00|19935.34|19815.34|19905.09|19785.09|19962.79|19842.79|19905.04|19785.04|294
1638764400000|2021-12-06 04:20:00|19905.49|19785.49|19954.87|19834.87|19960.48|19840.48|19905.1|19785.1|294
1638764700000|2021-12-06 04:25:00|19955.87|19835.87|19988.46|19868.46|19998.32|19878.32|19954.4|19834.4|297
1638765000000|2021-12-06 04:30:00|19988.58|19868.58|20005.21|19885.21|20042.68|19922.68|19988.37|19868.37|299
1638765300000|2021-12-06 04:35:00|20005.75|19885.75|20007.07|19887.07|20007.87|19887.87|19985.72|19865.72|295
1638765600000|2021-12-06 04:40:00|20006.45|19886.45|19973.23|19853.23|20015.34|19895.34|19971.95|19851.95|288
1638765900000|2021-12-06 04:45:00|19974.55|19854.55|19972.98|19852.98|19990.94|19870.94|19964.8|19844.8|291
1638766200000|2021-12-06 04:50:00|19972.91|19852.91|19906.6|19786.6|19979.51|19859.51|19906.55|19786.55|295
1638766500000|2021-12-06 04:55:00|19906.43|19786.43|19898.97|19778.97|19923.35|19803.35|19898.44|19778.44|293
1638766800000|2021-12-06 05:00:00|19899.41|19779.41|19925.28|19805.28|19943.08|19823.08|19898.09|19778.09|295
1638767100000|2021-12-06 05:05:00|19923.55|19803.55|19856.91|19736.91|19924.18|19804.18|19849.2|19729.2|292
1638767400000|2021-12-06 05:10:00|19856.87|19736.87|19841.13|19721.13|19890.89|19770.89|19839.32|19719.32|289
1638767700000|2021-12-06 05:15:00|19841.09|19721.09|19888.99|19768.99|19889.4|19769.4|19841.09|19721.09|294
1638768000000|2021-12-06 05:20:00|19888.59|19768.59|19891.05|19771.05|19910.99|19790.99|19888.33|19768.33|291
1638768300000|2021-12-06 05:25:00|19891.25|19771.25|19883.02|19763.02|19920.33|19800.33|19879.03|19759.03|294
1638768600000|2021-12-06 05:30:00|19884.19|19764.19|19814.66|19694.66|19888.74|19768.74|19813.95|19693.95|292
1638768900000|2021-12-06 05:35:00|19814.78|19694.78|19829.2|19709.2|19841.67|19721.67|19814.78|19694.78|288
1638769200000|2021-12-06 05:40:00|19829.08|19709.08|19778.57|19658.57|19829.29|19709.29|19778.37|19658.37|285
1638769500000|2021-12-06 05:45:00|19778.25|19658.25|19763.75|19643.75|19791.98|19671.98|19754.55|19634.55|286
1638769800000|2021-12-06 05:50:00|19763.59|19643.59|19759.71|19639.71|19770.04|19650.04|19748.25|19628.25|284
1638770100000|2021-12-06 05:55:00|19759.59|19639.59|19687.09|19567.09|19759.59|19639.59|19687.09|19567.09|296
1638770400000|2021-12-06 06:00:00|19686.65|19566.65|19669.48|19549.48|19699.17|19579.17|19669.18|19549.18|296
1638770700000|2021-12-06 06:05:00|19668.46|19548.46|19721.26|19601.26|19721.26|19601.26|19667.71|19547.71|286
1638771000000|2021-12-06 06:10:00|19721.38|19601.38|19653.84|19533.84|19727.17|19607.17|19653.21|19533.21|289
1638771300000|2021-12-06 06:15:00|19653.89|19533.89|19718.25|19598.25|19718.25|19598.25|19652.25|19532.25|290
1638771600000|2021-12-06 06:20:00|19718.51|19598.51|19709.25|19589.25|19719.58|19599.58|19669.48|19549.48|297
1638771900000|2021-12-06 06:25:00|19709.27|19589.27|19725.31|19605.31|19726.08|19606.08|19696.46|19576.46|292
1638772200000|2021-12-06 06:30:00|19726.34|19606.34|19752.07|19632.07|19766.21|19646.21|19726.1|19606.1|291
1638772500000|2021-12-06 06:35:00|19753.2|19633.2|19732.9|19612.9|19753.9|19633.9|19727.6|19607.6|290
1638772800000|2021-12-06 06:40:00|19732.88|19612.88|19597.55|19477.55|19735.02|19615.02|19588.29|19468.29|297
1638773100000|2021-12-06 06:45:00|19599.5|19479.5|19554.24|19434.24|19642.18|19522.18|19554.24|19434.24|295
1638773400000|2021-12-06 06:50:00|19554.29|19434.29|19478.76|19358.76|19572.05|19452.05|19455.52|19335.52|297
1638773700000|2021-12-06 06:55:00|19479.09|19359.09|19415.6|19295.6|19479.09|19359.09|19415.6|19295.6|296
1638774000000|2021-12-06 07:00:00|19414.67|19294.67|19321.4|19201.4|19414.67|19294.67|19314.42|19194.42|295
1638774300000|2021-12-06 07:05:00|19321|19201|19417.26|19297.26|19426.09|19306.09|19321|19201|297
1638774600000|2021-12-06 07:10:00|19418.06|19298.06|19366.63|19246.63|19428.07|19308.07|19333.85|19213.85|295
1638774900000|2021-12-06 07:15:00|19368.24|19248.24|19329.27|19209.27|19377.56|19257.56|19329.27|19209.27|292
1638775200000|2021-12-06 07:20:00|19328.99|19208.99|19299.56|19179.56|19362.12|19242.12|19299.41|19179.41|294
1638775500000|2021-12-06 07:25:00|19298.69|19178.69|19158.22|19038.22|19298.69|19178.69|19144.05|19024.05|297
1638775800000|2021-12-06 07:30:00|19158.38|19038.38|19228.7|19108.7|19274.91|19154.91|19148.05|19028.05|298
1638776100000|2021-12-06 07:35:00|19228.63|19108.63|19265.57|19145.57|19295.1|19175.1|19227.67|19107.67|295
1638776400000|2021-12-06 07:40:00|19265.72|19145.72|19232.52|19112.52|19287.08|19167.08|19230.35|19110.35|296
1638776700000|2021-12-06 07:45:00|19232.75|19112.75|19312.02|19192.02|19338.21|19218.21|19232.65|19112.65|294
1638777000000|2021-12-06 07:50:00|19312.17|19192.17|19366.23|19246.23|19366.23|19246.23|19312.17|19192.17|291
1638777300000|2021-12-06 07:55:00|19364.98|19244.98|19415.07|19295.07|19415.37|19295.37|19358.98|19238.98|296
1638777600000|2021-12-06 08:00:00|19414.02|19294.02|19857.18|19737.18|19876.93|19756.93|19412.09|19292.09|300
1638777900000|2021-12-06 08:05:00|19856.4|19736.4|19626.29|19506.29|19882.86|19762.86|19626.29|19506.29|299
1638778200000|2021-12-06 08:10:00|19621.32|19501.32|19529.46|19409.46|19625.39|19505.39|19495.26|19375.26|299
1638778500000|2021-12-06 08:15:00|19529.27|19409.27|19580.35|19460.35|19655.34|19535.34|19529.27|19409.27|299
1638778800000|2021-12-06 08:20:00|19580.2|19460.2|19304.64|19184.64|19580.2|19460.2|19304.64|19184.64|298
1638779100000|2021-12-06 08:25:00|19307.94|19187.94|19371.17|19251.17|19371.39|19251.39|19259.66|19139.66|299
1638779400000|2021-12-06 08:30:00|19371.33|19251.33|19267.27|19147.27|19394.92|19274.92|19266.58|19146.58|298
1638779700000|2021-12-06 08:35:00|19268.66|19148.66|19305.07|19185.07|19305.07|19185.07|19250.64|19130.64|299
1638780000000|2021-12-06 08:40:00|19304.93|19184.93|19429.1|19309.1|19438.66|19318.66|19302.05|19182.05|296
1638780300000|2021-12-06 08:45:00|19429.47|19309.47|19540.12|19420.12|19552.23|19432.23|19378.59|19258.59|294
1638780600000|2021-12-06 08:50:00|19539.84|19419.84|19457.28|19337.28|19540.48|19420.48|19441.32|19321.32|295
1638780900000|2021-12-06 08:55:00|19457.23|19337.23|19501.75|19381.75|19521.87|19401.87|19440.22|19320.22|300
1638781200000|2021-12-06 09:00:00|19501.84|19381.84|19524.27|19404.27|19551.61|19431.61|19446.04|19326.04|298
1638781500000|2021-12-06 09:05:00|19522.96|19402.96|19338.73|19218.73|19526.51|19406.51|19336.29|19216.29|296
1638781800000|2021-12-06 09:10:00|19338.84|19218.84|19305.78|19185.78|19339.27|19219.27|19305.22|19185.22|299
1638782100000|2021-12-06 09:15:00|19305.27|19185.27|19418.14|19298.14|19418.14|19298.14|19305.19|19185.19|298
1638782400000|2021-12-06 09:20:00|19418.54|19298.54|19371.89|19251.89|19441.03|19321.03|19356.4|19236.4|296
1638782700000|2021-12-06 09:25:00|19371.93|19251.93|19374.8|19254.8|19428.21|19308.21|19371.93|19251.93|296
1638783000000|2021-12-06 09:30:00|19373.25|19253.25|19205.38|19085.38|19373.77|19253.77|19205.38|19085.38|298
1638783300000|2021-12-06 09:35:00|19201.89|19081.89|19067.74|18947.74|19213.47|19093.47|19004.04|18884.04|299
1638783600000|2021-12-06 09:40:00|19067.38|18947.38|19071.66|18951.66|19097.93|18977.93|19013.25|18893.25|299
1638783900000|2021-12-06 09:45:00|19071.78|18951.78|19158.47|19038.47|19166.4|19046.4|19071.78|18951.78|297
1638784200000|2021-12-06 09:50:00|19159.27|19039.27|19150.21|19030.21|19170.02|19050.02|19101.82|18981.82|295
1638784500000|2021-12-06 09:55:00|19150.52|19030.52|19097.42|18977.42|19157.18|19037.18|19054.23|18934.23|298
1638784800000|2021-12-06 10:00:00|19096.75|18976.75|19187.81|19067.81|19193.04|19073.04|19079.46|18959.46|299
1638785100000|2021-12-06 10:05:00|19187.54|19067.54|19267.25|19147.25|19268.53|19148.53|19181.74|19061.74|296
1638785400000|2021-12-06 10:10:00|19266.22|19146.22|19250.88|19130.88|19283.98|19163.98|19244.38|19124.38|295
1638785700000|2021-12-06 10:15:00|19251.29|19131.29|19219.26|19099.26|19289.69|19169.69|19217.02|19097.02|296
1638786000000|2021-12-06 10:20:00|19219.81|19099.81|19156.16|19036.16|19219.81|19099.81|19139.61|19019.61|297
1638786300000|2021-12-06 10:25:00|19154.3|19034.3|19112.96|18992.96|19154.3|19034.3|19100.07|18980.07|296
1638786600000|2021-12-06 10:30:00|19112.66|18992.66|19072.76|18952.76|19112.66|18992.66|18953.75|18833.75|297
1638786900000|2021-12-06 10:35:00|19071.59|18951.59|19027.71|18907.71|19071.89|18951.89|19002.66|18882.66|298
1638787200000|2021-12-06 10:40:00|19027.75|18907.75|19080.58|18960.58|19080.65|18960.65|19007.56|18887.56|297
1638787500000|2021-12-06 10:45:00|19080.27|18960.27|19137.89|19017.89|19170.24|19050.24|19079.05|18959.05|295
1638787800000|2021-12-06 10:50:00|19137.81|19017.81|19046.58|18926.58|19148.89|19028.89|19046.58|18926.58|298
1638788100000|2021-12-06 10:55:00|19046.86|18926.86|19067.41|18947.41|19079.17|18959.17|19032.78|18912.78|295
1638788400000|2021-12-06 11:00:00|19067.34|18947.34|18988.92|18868.92|19099.2|18979.2|18988.92|18868.92|298
1638788700000|2021-12-06 11:05:00|18989.11|18869.11|18909.18|18789.18|18990.04|18870.04|18908|18788|298
1638789000000|2021-12-06 11:10:00|18908.94|18788.94|18899|18779|18924.54|18804.54|18875.57|18755.57|298
1638789300000|2021-12-06 11:15:00|18898.81|18778.81|18956.18|18836.18|18963.26|18843.26|18869.14|18749.14|299
1638789600000|2021-12-06 11:20:00|18956.06|18836.06|18984.59|18864.59|19011.91|18891.91|18952.74|18832.74|300
1638789900000|2021-12-06 11:25:00|18984.48|18864.48|19027.91|18907.91|19028.36|18908.36|18975.96|18855.96|299
1638790200000|2021-12-06 11:30:00|19027.94|18907.94|19069.42|18949.42|19107.83|18987.83|19027.66|18907.66|296
1638790500000|2021-12-06 11:35:00|19069.14|18949.14|19041.76|18921.76|19069.29|18949.29|19034.05|18914.05|294
1638790800000|2021-12-06 11:40:00|19042.46|18922.46|19350.07|19230.07|19350.07|19230.07|19028.28|18908.28|297
1638791100000|2021-12-06 11:45:00|19350.01|19230.01|19317|19197|19435.95|19315.95|19282.46|19162.46|300
1638791400000|2021-12-06 11:50:00|19315.62|19195.62|19490.64|19370.64|19534.23|19414.23|19287.73|19167.73|300
1638791700000|2021-12-06 11:55:00|19491.73|19371.73|19486.25|19366.25|19523.97|19403.97|19462.62|19342.62|296
1638792000000|2021-12-06 12:00:00|19486.78|19366.78|19456.33|19336.33|19486.78|19366.78|19431.37|19311.37|298
1638792300000|2021-12-06 12:05:00|19455.52|19335.52|19466.25|19346.25|19492.12|19372.12|19453.06|19333.06|293
1638792600000|2021-12-06 12:10:00|19466.81|19346.81|19418.32|19298.32|19478.77|19358.77|19417.85|19297.85|297
1638792900000|2021-12-06 12:15:00|19417.55|19297.55|19402.97|19282.97|19421.08|19301.08|19351.98|19231.98|299
1638793200000|2021-12-06 12:20:00|19403.86|19283.86|19454.27|19334.27|19462.32|19342.32|19403.86|19283.86|298
1638793500000|2021-12-06 12:25:00|19454.53|19334.53|19586.61|19466.61|19615.56|19495.56|19440.66|19320.66|298
1638793800000|2021-12-06 12:30:00|19586.59|19466.59|19594.82|19474.82|19630.72|19510.72|19543.58|19423.58|298
1638794100000|2021-12-06 12:35:00|19595.86|19475.86|19621.05|19501.05|19649.29|19529.29|19585.06|19465.06|294
1638794400000|2021-12-06 12:40:00|19621.59|19501.59|19588.34|19468.34|19629.5|19509.5|19580.44|19460.44|294
1638794700000|2021-12-06 12:45:00|19588.27|19468.27|19558.76|19438.76|19616.04|19496.04|19558.76|19438.76|298
1638795000000|2021-12-06 12:50:00|19558.92|19438.92|19522.47|19402.47|19576.61|19456.61|19510|19390|290
1638795300000|2021-12-06 12:55:00|19523.09|19403.09|19486.46|19366.46|19543.08|19423.08|19485.52|19365.52|295
1638795600000|2021-12-06 13:00:00|19486.36|19366.36|19534.54|19414.54|19538.98|19418.98|19474.35|19354.35|292
1638795900000|2021-12-06 13:05:00|19533.22|19413.22|19614.58|19494.58|19640.97|19520.97|19520.25|19400.25|297
1638796200000|2021-12-06 13:10:00|19613.43|19493.43|19572.63|19452.63|19636.25|19516.25|19572.63|19452.63|293
1638796500000|2021-12-06 13:15:00|19571.38|19451.38|19519.82|19399.82|19571.38|19451.38|19519.82|19399.82|291
1638796800000|2021-12-06 13:20:00|19519.84|19399.84|19479.16|19359.16|19521.97|19401.97|19479.16|19359.16|291
1638797100000|2021-12-06 13:25:00|19479.35|19359.35|19490.49|19370.49|19496.85|19376.85|19465.09|19345.09|296
1638797400000|2021-12-06 13:30:00|19491.14|19371.14|19430.23|19310.23|19491.14|19371.14|19419.87|19299.87|294
1638797700000|2021-12-06 13:35:00|19429.6|19309.6|19456.24|19336.24|19457.4|19337.4|19403.92|19283.92|291
1638798000000|2021-12-06 13:40:00|19456.43|19336.43|19444.69|19324.69|19476.61|19356.61|19442.7|19322.7|292
1638798300000|2021-12-06 13:45:00|19443.84|19323.84|19327.18|19207.18|19449.14|19329.14|19326.27|19206.27|294
1638798600000|2021-12-06 13:50:00|19326.54|19206.54|19363.16|19243.16|19368.34|19248.34|19314.13|19194.13|297
1638798900000|2021-12-06 13:55:00|19362.63|19242.63|19436.89|19316.89|19452.42|19332.42|19362.63|19242.63|291
1638799200000|2021-12-06 14:00:00|19437.01|19317.01|19434.09|19314.09|19441.4|19321.4|19363.83|19243.83|296
1638799500000|2021-12-06 14:05:00|19434.41|19314.41|19464.47|19344.47|19466.29|19346.29|19413.62|19293.62|294
1638799800000|2021-12-06 14:10:00|19464.52|19344.52|19502.7|19382.7|19509.39|19389.39|19464.21|19344.21|296
1638800100000|2021-12-06 14:15:00|19502.85|19382.85|19487.77|19367.77|19522.67|19402.67|19465.15|19345.15|296
1638800400000|2021-12-06 14:20:00|19488.06|19368.06|19523.89|19403.89|19523.96|19403.96|19484.19|19364.19|288
1638800700000|2021-12-06 14:25:00|19524.4|19404.4|19507.26|19387.26|19528.24|19408.24|19468.54|19348.54|294
1638801000000|2021-12-06 14:30:00|19507.74|19387.74|19409.48|19289.48|19578.12|19458.12|19388.94|19268.94|300
1638801300000|2021-12-06 14:35:00|19409.5|19289.5|19272.35|19152.35|19409.5|19289.5|19272.35|19152.35|299
1638801600000|2021-12-06 14:40:00|19269.9|19149.9|19404.81|19284.81|19406.13|19286.13|19235.34|19115.34|298
1638801900000|2021-12-06 14:45:00|19404.77|19284.77|19321.94|19201.94|19425.49|19305.49|19321.94|19201.94|298
1638802200000|2021-12-06 14:50:00|19324.33|19204.33|19346.28|19226.28|19378.46|19258.46|19312.58|19192.58|296
1638802500000|2021-12-06 14:55:00|19345.78|19225.78|19379.89|19259.89|19379.89|19259.89|19308.74|19188.74|298
1638802800000|2021-12-06 15:00:00|19380.9|19260.9|19402.17|19282.17|19423.3|19303.3|19371.95|19251.95|298
1638803100000|2021-12-06 15:05:00|19401.1|19281.1|19360.96|19240.96|19404.26|19284.26|19308.59|19188.59|295
1638803400000|2021-12-06 15:10:00|19361.14|19241.14|19490.62|19370.62|19494.65|19374.65|19361.14|19241.14|297
1638803700000|2021-12-06 15:15:00|19490.34|19370.34|19585.35|19465.35|19602.05|19482.05|19489.47|19369.47|300
1638804000000|2021-12-06 15:20:00|19585.98|19465.98|19635.85|19515.85|19638.66|19518.66|19583.5|19463.5|296
1638804300000|2021-12-06 15:25:00|19637.47|19517.47|19683.08|19563.08|19683.87|19563.87|19622.63|19502.63|294
1638804600000|2021-12-06 15:30:00|19683.5|19563.5|19718.01|19598.01|19763.69|19643.69|19683.5|19563.5|298
1638804900000|2021-12-06 15:35:00|19717.63|19597.63|19699.65|19579.65|19717.63|19597.63|19660.56|19540.56|299
1638805200000|2021-12-06 15:40:00|19699.75|19579.75|19692.3|19572.3|19740.4|19620.4|19688.2|19568.2|294
1638805500000|2021-12-06 15:45:00|19692.36|19572.36|19775.43|19655.43|19775.43|19655.43|19685.48|19565.48|299
1638805800000|2021-12-06 15:50:00|19775.34|19655.34|19781.06|19661.06|19794.67|19674.67|19755.82|19635.82|294
1638806100000|2021-12-06 15:55:00|19781.29|19661.29|19864.79|19744.79|19864.79|19744.79|19781.29|19661.29|293
1638806400000|2021-12-06 16:00:00|19866.49|19746.49|19845.04|19725.04|19917.86|19797.86|19805.08|19685.08|299
1638806700000|2021-12-06 16:05:00|19844.51|19724.51|19851.28|19731.28|19860.14|19740.14|19815.79|19695.79|294
1638807000000|2021-12-06 16:10:00|19850.26|19730.26|19803.65|19683.65|19858.66|19738.66|19790.17|19670.17|296
1638807300000|2021-12-06 16:15:00|19803.79|19683.79|19811.4|19691.4|19821.61|19701.61|19778.7|19658.7|295
1638807600000|2021-12-06 16:20:00|19812.52|19692.52|19808.95|19688.95|19812.52|19692.52|19784.42|19664.42|292
1638807900000|2021-12-06 16:25:00|19809.1|19689.1|19849.1|19729.1|19850.54|19730.54|19808.82|19688.82|293
1638808200000|2021-12-06 16:30:00|19848.98|19728.98|19932.4|19812.4|19933.74|19813.74|19841.75|19721.75|294
1638808500000|2021-12-06 16:35:00|19932.22|19812.22|19990.37|19870.37|19992.99|19872.99|19931.81|19811.81|298
1638808800000|2021-12-06 16:40:00|19991.29|19871.29|20002.75|19882.75|20009.14|19889.14|19961.48|19841.48|299
1638809100000|2021-12-06 16:45:00|20002.47|19882.47|19956|19836|20015.12|19895.12|19956|19836|298
1638809400000|2021-12-06 16:50:00|19955.66|19835.66|19960.26|19840.26|19960.26|19840.26|19918.13|19798.13|297
1638809700000|2021-12-06 16:55:00|19960.82|19840.82|19990.83|19870.83|19992.29|19872.29|19947.84|19827.84|294
1638810000000|2021-12-06 17:00:00|19991.07|19871.07|19969.51|19849.51|20000.73|19880.73|19955.29|19835.29|295
1638810300000|2021-12-06 17:05:00|19970.03|19850.03|20013.65|19893.65|20018.07|19898.07|19969.91|19849.91|295
1638810600000|2021-12-06 17:10:00|20014.17|19894.17|20051.64|19931.64|20077.09|19957.09|20014.17|19894.17|296
1638810900000|2021-12-06 17:15:00|20051.62|19931.62|20016.26|19896.26|20051.79|19931.79|20006.62|19886.62|297
1638811200000|2021-12-06 17:20:00|20015.5|19895.5|19997.9|19877.9|20023.76|19903.76|19997.9|19877.9|297
1638811500000|2021-12-06 17:25:00|19997.89|19877.89|20061.71|19941.71|20061.78|19941.78|19997.89|19877.89|294
1638811800000|2021-12-06 17:30:00|20061.75|19941.75|20007.09|19887.09|20078.59|19958.59|20000.59|19880.59|296
1638812100000|2021-12-06 17:35:00|20006.58|19886.58|19947.63|19827.63|20006.58|19886.58|19947.63|19827.63|294
1638812400000|2021-12-06 17:40:00|19947.78|19827.78|19928.74|19808.74|19956.56|19836.56|19912.07|19792.07|297
1638812700000|2021-12-06 17:45:00|19929.24|19809.24|19969.15|19849.15|19969.15|19849.15|19922.56|19802.56|295
1638813000000|2021-12-06 17:50:00|19969.33|19849.33|19915.81|19795.81|19970.41|19850.41|19914.86|19794.86|290
1638813300000|2021-12-06 17:55:00|19916.14|19796.14|19946.51|19826.51|19962.43|19842.43|19911.94|19791.94|295
1638813600000|2021-12-06 18:00:00|19946.4|19826.4|19916.03|19796.03|19967.3|19847.3|19914.9|19794.9|297
1638813900000|2021-12-06 18:05:00|19915.86|19795.86|19873.8|19753.8|19916.21|19796.21|19862.64|19742.64|298
1638814200000|2021-12-06 18:10:00|19873.58|19753.58|19885.54|19765.54|19894.79|19774.79|19870.68|19750.68|293
1638814500000|2021-12-06 18:15:00|19885.27|19765.27|19839.38|19719.38|19895.66|19775.66|19839.38|19719.38|288
1638814800000|2021-12-06 18:20:00|19838.04|19718.04|19853.76|19733.76|19864.49|19744.49|19837.69|19717.69|291
1638815100000|2021-12-06 18:25:00|19853.8|19733.8|19899.38|19779.38|19909.38|19789.38|19852.56|19732.56|296
1638815400000|2021-12-06 18:30:00|19899.71|19779.71|19968.39|19848.39|19968.39|19848.39|19899.71|19779.71|290
1638815700000|2021-12-06 18:35:00|19968.33|19848.33|19947.39|19827.39|19994.92|19874.92|19944.83|19824.83|287
1638816000000|2021-12-06 18:40:00|19946.81|19826.81|19980.91|19860.91|19980.91|19860.91|19944.68|19824.68|289
1638816300000|2021-12-06 18:45:00|19981.04|19861.04|19967.15|19847.15|19986.5|19866.5|19956.32|19836.32|291
1638816600000|2021-12-06 18:50:00|19967.25|19847.25|19991.51|19871.51|19991.96|19871.96|19962.03|19842.03|288
1638816900000|2021-12-06 18:55:00|19991.62|19871.62|20002.23|19882.23|20016|19896|19990.81|19870.81|291
1638817200000|2021-12-06 19:00:00|20003.03|19883.03|20048.34|19928.34|20059.19|19939.19|20003.03|19883.03|296
1638817500000|2021-12-06 19:05:00|20047.51|19927.51|20043.79|19923.79|20047.51|19927.51|20022.1|19902.1|291
1638817800000|2021-12-06 19:10:00|20043.41|19923.41|20081.24|19961.24|20106.56|19986.56|20043.41|19923.41|295
1638818100000|2021-12-06 19:15:00|20081.41|19961.41|20116.59|19996.59|20121.05|20001.05|20079.06|19959.06|295
1638818400000|2021-12-06 19:20:00|20116.8|19996.8|20093.79|19973.79|20131.15|20011.15|20093.79|19973.79|292
1638818700000|2021-12-06 19:25:00|20093.1|19973.1|20076.71|19956.71|20093.1|19973.1|20047.04|19927.04|297
1638819000000|2021-12-06 19:30:00|20077.34|19957.34|20061.04|19941.04|20094.82|19974.82|20047.76|19927.76|292
1638819300000|2021-12-06 19:35:00|20059.72|19939.72|20095.27|19975.27|20098.68|19978.68|20040.44|19920.44|290
1638819600000|2021-12-06 19:40:00|20095.58|19975.58|20042.72|19922.72|20095.77|19975.77|20041.91|19921.91|292
1638819900000|2021-12-06 19:45:00|20042.81|19922.81|20051.19|19931.19|20059.39|19939.39|20038.07|19918.07|291
1638820200000|2021-12-06 19:50:00|20051.34|19931.34|20022.02|19902.02|20052.57|19932.57|20017.11|19897.11|290
1638820500000|2021-12-06 19:55:00|20022.55|19902.55|20045.99|19925.99|20071.16|19951.16|20022.5|19902.5|300
1638820800000|2021-12-06 20:00:00|20045.94|19925.94|20028.32|19908.32|20066.01|19946.01|20025.79|19905.79|295
1638821100000|2021-12-06 20:05:00|20028.81|19908.81|20098.34|19978.34|20106.53|19986.53|20028.81|19908.81|299
1638821400000|2021-12-06 20:10:00|20098.05|19978.05|20055.91|19935.91|20103.82|19983.82|20049.84|19929.84|295
1638821700000|2021-12-06 20:15:00|20056.16|19936.16|20092.55|19972.55|20101.27|19981.27|20055.31|19935.31|300
1638822000000|2021-12-06 20:20:00|20092.51|19972.51|20099.5|19979.5|20121.22|20001.22|20082.69|19962.69|299
1638822300000|2021-12-06 20:25:00|20099.32|19979.32|20125.65|20005.65|20129.38|20009.38|20095.79|19975.79|296
1638822600000|2021-12-06 20:30:00|20125.92|20005.92|20119.62|19999.62|20139.83|20019.83|20111.25|19991.25|294
1638822900000|2021-12-06 20:35:00|20119.47|19999.47|20121.77|20001.77|20121.93|20001.93|20100.93|19980.93|295
1638823200000|2021-12-06 20:40:00|20121.15|20001.15|20177.63|20057.63|20178.82|20058.82|20120.75|20000.75|295
1638823500000|2021-12-06 20:45:00|20177.85|20057.85|20147.62|20027.62|20179.25|20059.25|20142.23|20022.23|296
1638823800000|2021-12-06 20:50:00|20148.32|20028.32|20089.14|19969.14|20157.06|20037.06|20053.41|19933.41|297
1638824100000|2021-12-06 20:55:00|20088.68|19968.68|20028.94|19908.94|20098.19|19978.19|20010.85|19890.85|294
1638824400000|2021-12-06 21:00:00|20029.86|19909.86|20072.16|19952.16|20110.76|19990.76|20028.79|19908.79|295
1638824700000|2021-12-06 21:05:00|20071.72|19951.72|20114.66|19994.66|20114.66|19994.66|20070.68|19950.68|292
1638825000000|2021-12-06 21:10:00|20114.62|19994.62|20100.58|19980.58|20132.4|20012.4|20099.72|19979.72|290
1638825300000|2021-12-06 21:15:00|20101.19|19981.19|20116.4|19996.4|20140.77|20020.77|20100.75|19980.75|295
1638825600000|2021-12-06 21:20:00|20116.66|19996.66|20208.87|20088.87|20208.94|20088.94|20116.66|19996.66|297
1638825900000|2021-12-06 21:25:00|20208.82|20088.82|20236.97|20116.97|20245.64|20125.64|20195.8|20075.8|294
1638826200000|2021-12-06 21:30:00|20236.38|20116.38|20283.76|20163.76|20301.93|20181.93|20230.63|20110.63|297
1638826500000|2021-12-06 21:35:00|20283.9|20163.9|20342.63|20222.63|20346.43|20226.43|20281.78|20161.78|294
1638826800000|2021-12-06 21:40:00|20344.31|20224.31|20391.31|20271.31|20402.16|20282.16|20344.31|20224.31|297
1638827100000|2021-12-06 21:45:00|20392.21|20272.21|20617.44|20497.44|20617.44|20497.44|20392.17|20272.17|298
1638827400000|2021-12-06 21:50:00|20618.6|20498.6|20650.21|20530.21|20709.85|20589.85|20580.29|20460.29|297
1638827700000|2021-12-06 21:55:00|20650.34|20530.34|20556.16|20436.16|20682.03|20562.03|20520.66|20400.66|298
1638828000000|2021-12-06 22:00:00|20556.55|20436.55|20667.68|20547.68|20667.68|20547.68|20556.29|20436.29|298
1638828300000|2021-12-06 22:05:00|20669.63|20549.63|20650.65|20530.65|20684.93|20564.93|20632.28|20512.28|294
1638828600000|2021-12-06 22:10:00|20650.67|20530.67|20775.44|20655.44|20834.8|20714.8|20650.24|20530.24|300
1638828900000|2021-12-06 22:15:00|20775.24|20655.24|20853.81|20733.81|20853.81|20733.81|20770.64|20650.64|297
1638829200000|2021-12-06 22:20:00|20854.77|20734.77|20822.68|20702.68|20869.25|20749.25|20822.68|20702.68|299
1638829500000|2021-12-06 22:25:00|20822.55|20702.55|20718.03|20598.03|20822.55|20702.55|20716.39|20596.39|298
1638829800000|2021-12-06 22:30:00|20717.93|20597.93|20705.89|20585.89|20757.75|20637.75|20705.89|20585.89|297
1638830100000|2021-12-06 22:35:00|20701.96|20581.96|20749.14|20629.14|20749.14|20629.14|20676.93|20556.93|300
1638830400000|2021-12-06 22:40:00|20750.35|20630.35|20808.06|20688.06|20814.12|20694.12|20750.35|20630.35|296
1638830700000|2021-12-06 22:45:00|20808.31|20688.31|20803.77|20683.77|20846.71|20726.71|20797.99|20677.99|297
1638831000000|2021-12-06 22:50:00|20803.69|20683.69|20880.14|20760.14|20880.28|20760.28|20798.07|20678.07|298
1638831300000|2021-12-06 22:55:00|20880.43|20760.43|20800.1|20680.1|20881.97|20761.97|20771.76|20651.76|299
1638831600000|2021-12-06 23:00:00|20800.28|20680.28|20821.68|20701.68|20842.56|20722.56|20800.28|20680.28|295
1638831900000|2021-12-06 23:05:00|20821.5|20701.5|20865|20745|20878.98|20758.98|20821.5|20701.5|296
1638832200000|2021-12-06 23:10:00|20863.95|20743.95|20744.34|20624.34|20864.5|20744.5|20728.69|20608.69|297
1638832500000|2021-12-06 23:15:00|20744.93|20624.93|20661.54|20541.54|20763.35|20643.35|20651.71|20531.71|297
1638832800000|2021-12-06 23:20:00|20661.64|20541.64|20724.46|20604.46|20733.86|20613.86|20661.64|20541.64|299
1638833100000|2021-12-06 23:25:00|20723.79|20603.79|20688.25|20568.25|20727.29|20607.29|20668.06|20548.06|296
1638833400000|2021-12-06 23:30:00|20687.64|20567.64|20730.66|20610.66|20733.55|20613.55|20683.5|20563.5|294
1638833700000|2021-12-06 23:35:00|20730.22|20610.22|20692.59|20572.59|20745.2|20625.2|20692.59|20572.59|297
1638834000000|2021-12-06 23:40:00|20691.6|20571.6|20744.74|20624.74|20747.32|20627.32|20688.26|20568.26|294
1638834300000|2021-12-06 23:45:00|20745.29|20625.29|20683.08|20563.08|20765.79|20645.79|20679.06|20559.06|296
1638834600000|2021-12-06 23:50:00|20683.71|20563.71|20747.44|20627.44|20750.67|20630.67|20680.4|20560.4|295
1638834900000|2021-12-06 23:55:00|20747.43|20627.43|20776.46|20656.46|20790.02|20670.02|20747.22|20627.22|295
1638835200000|2021-12-07 00:00:00|20773.72|20653.72|20818.32|20698.32|20819.69|20699.69|20748.97|20628.97|297
1638835500000|2021-12-07 00:05:00|20817.67|20697.67|20693.22|20573.22|20818.82|20698.82|20684.01|20564.01|295
1638835800000|2021-12-07 00:10:00|20692.85|20572.85|20780.57|20660.57|20785.89|20665.89|20686.44|20566.44|297
1638836100000|2021-12-07 00:15:00|20777.42|20657.42|20677.18|20557.18|20781.42|20661.42|20671.4|20551.4|299
1638836400000|2021-12-07 00:20:00|20677.14|20557.14|20751.36|20631.36|20752.68|20632.68|20670.01|20550.01|294
1638836700000|2021-12-07 00:25:00|20757.55|20637.55|20749.38|20629.38|20767.04|20647.04|20735.96|20615.96|297
1638837000000|2021-12-07 00:30:00|20748.93|20628.93|20744.06|20624.06|20757.69|20637.69|20728.49|20608.49|298
1638837300000|2021-12-07 00:35:00|20744.17|20624.17|20775.08|20655.08|20781.45|20661.45|20739.61|20619.61|295
1638837600000|2021-12-07 00:40:00|20774.75|20654.75|20801.8|20681.8|20801.8|20681.8|20771.87|20651.87|291
1638837900000|2021-12-07 00:45:00|20801.33|20681.33|20832.22|20712.22|20839.71|20719.71|20798.03|20678.03|297
1638838200000|2021-12-07 00:50:00|20831.71|20711.71|20837|20717|20854.3|20734.3|20827.97|20707.97|296
1638838500000|2021-12-07 00:55:00|20837.3|20717.3|20820.31|20700.31|20848.67|20728.67|20820.3|20700.3|290
1638838800000|2021-12-07 01:00:00|20819.99|20699.99|20816.7|20696.7|20821.16|20701.16|20790.09|20670.09|298
1638839100000|2021-12-07 01:05:00|20816.56|20696.56|20846.61|20726.61|20851.88|20731.88|20815.54|20695.54|294
1638839400000|2021-12-07 01:10:00|20847.77|20727.77|20903.49|20783.49|20905.22|20785.22|20847.77|20727.77|296
1638839700000|2021-12-07 01:15:00|20903.28|20783.28|20919.63|20799.63|20935.16|20815.16|20902.28|20782.28|298
1638840000000|2021-12-07 01:20:00|20919.43|20799.43|20947.28|20827.28|21062.14|20942.14|20913.63|20793.63|297
1638840300000|2021-12-07 01:25:00|20946.23|20826.23|20864.65|20744.65|20946.23|20826.23|20864.65|20744.65|296
1638840600000|2021-12-07 01:30:00|20865.01|20745.01|20752.9|20632.9|20867.55|20747.55|20745.67|20625.67|300
1638840900000|2021-12-07 01:35:00|20752.8|20632.8|20698.73|20578.73|20793.32|20673.32|20697.93|20577.93|299
1638841200000|2021-12-07 01:40:00|20699.05|20579.05|20727.48|20607.48|20734.72|20614.72|20683.05|20563.05|297
1638841500000|2021-12-07 01:45:00|20727.16|20607.16|20753.25|20633.25|20782.72|20662.72|20727.04|20607.04|296
1638841800000|2021-12-07 01:50:00|20753.15|20633.15|20805.73|20685.73|20807.76|20687.76|20738.12|20618.12|295
1638842100000|2021-12-07 01:55:00|20805.54|20685.54|20779.45|20659.45|20813.8|20693.8|20771.91|20651.91|294
1638842400000|2021-12-07 02:00:00|20778.72|20658.72|20830.15|20710.15|20831.66|20711.66|20772.48|20652.48|294
1638842700000|2021-12-07 02:05:00|20830.09|20710.09|20844.04|20724.04|20851.14|20731.14|20818.51|20698.51|294
1638843000000|2021-12-07 02:10:00|20843.95|20723.95|20767.99|20647.99|20843.95|20723.95|20765.76|20645.76|291
1638843300000|2021-12-07 02:15:00|20768.11|20648.11|20780.38|20660.38|20783.2|20663.2|20734.14|20614.14|298
1638843600000|2021-12-07 02:20:00|20780.98|20660.98|20785.84|20665.84|20788.64|20668.64|20772.04|20652.04|294
1638843900000|2021-12-07 02:25:00|20785.69|20665.69|20778.51|20658.51|20809.37|20689.37|20778.51|20658.51|294
1638844200000|2021-12-07 02:30:00|20778.74|20658.74|20743.31|20623.31|20783.68|20663.68|20732.6|20612.6|294
1638844500000|2021-12-07 02:35:00|20743.47|20623.47|20717.16|20597.16|20766.89|20646.89|20717.16|20597.16|297
1638844800000|2021-12-07 02:40:00|20716.17|20596.17|20677.78|20557.78|20726.28|20606.28|20676.1|20556.1|287
1638845100000|2021-12-07 02:45:00|20678.3|20558.3|20693.82|20573.82|20706.03|20586.03|20673.51|20553.51|293
1638845400000|2021-12-07 02:50:00|20694.11|20574.11|20734.77|20614.77|20736.92|20616.92|20693.51|20573.51|288
1638845700000|2021-12-07 02:55:00|20735.12|20615.12|20693.55|20573.55|20751.98|20631.98|20693.47|20573.47|291
1638846000000|2021-12-07 03:00:00|20693.36|20573.36|20700.02|20580.02|20721.3|20601.3|20693.36|20573.36|294
1638846300000|2021-12-07 03:05:00|20700.06|20580.06|20752.2|20632.2|20759.27|20639.27|20699.79|20579.79|291
1638846600000|2021-12-07 03:10:00|20749.13|20629.13|20777.62|20657.62|20777.62|20657.62|20748.87|20628.87|288
1638846900000|2021-12-07 03:15:00|20777.49|20657.49|20787.79|20667.79|20792.54|20672.54|20775.13|20655.13|285
1638847200000|2021-12-07 03:20:00|20787.89|20667.89|20822.26|20702.26|20825.6|20705.6|20787.7|20667.7|289
1638847500000|2021-12-07 03:25:00|20821.94|20701.94|20825.59|20705.59|20837.18|20717.18|20815.91|20695.91|281
1638847800000|2021-12-07 03:30:00|20824.96|20704.96|20851.93|20731.93|20869.79|20749.79|20822.37|20702.37|289
1638848100000|2021-12-07 03:35:00|20852.12|20732.12|20816.48|20696.48|20859.59|20739.59|20812.97|20692.97|291
1638848400000|2021-12-07 03:40:00|20817.17|20697.17|20800.3|20680.3|20831.16|20711.16|20797.4|20677.4|295
1638848700000|2021-12-07 03:45:00|20799.06|20679.06|20795.3|20675.3|20799.64|20679.64|20772.39|20652.39|290
1638849000000|2021-12-07 03:50:00|20795.22|20675.22|20815.81|20695.81|20822.73|20702.73|20792.78|20672.78|286
1638849300000|2021-12-07 03:55:00|20816.2|20696.2|20818.66|20698.66|20826.01|20706.01|20815.11|20695.11|289
1638849600000|2021-12-07 04:00:00|20818.41|20698.41|20856.07|20736.07|20856.53|20736.53|20818.12|20698.12|280
1638849900000|2021-12-07 04:05:00|20855.55|20735.55|20889.93|20769.93|20891.85|20771.85|20847.63|20727.63|290
1638850200000|2021-12-07 04:10:00|20890.07|20770.07|20906.28|20786.28|20906.49|20786.49|20878.98|20758.98|286
1638850500000|2021-12-07 04:15:00|20906.71|20786.71|20894.23|20774.23|20910.83|20790.83|20881.59|20761.59|293
1638850800000|2021-12-07 04:20:00|20894|20774|20914.23|20794.23|20918.42|20798.42|20882.48|20762.48|284
1638851100000|2021-12-07 04:25:00|20914.37|20794.37|20911.01|20791.01|20917.01|20797.01|20889.69|20769.69|288
1638851400000|2021-12-07 04:30:00|20911.08|20791.08|20851.1|20731.1|20914.05|20794.05|20851.1|20731.1|291
1638851700000|2021-12-07 04:35:00|20851.14|20731.14|20792.26|20672.26|20854.38|20734.38|20792.16|20672.16|292
1638852000000|2021-12-07 04:40:00|20792.6|20672.6|20803.9|20683.9|20805.58|20685.58|20773.55|20653.55|286
1638852300000|2021-12-07 04:45:00|20803.93|20683.93|20761.32|20641.32|20807.1|20687.1|20757.08|20637.08|289
1638852600000|2021-12-07 04:50:00|20761.67|20641.67|20791.73|20671.73|20797.46|20677.46|20761.33|20641.33|285
1638852900000|2021-12-07 04:55:00|20790.61|20670.61|20814.26|20694.26|20819.68|20699.68|20789.38|20669.38|284
1638853200000|2021-12-07 05:00:00|20814.47|20694.47|20865.39|20745.39|20867.65|20747.65|20814.1|20694.1|291
1638853500000|2021-12-07 05:05:00|20865.29|20745.29|20886.5|20766.5|20892.94|20772.94|20863.47|20743.47|290
1638853800000|2021-12-07 05:10:00|20887.15|20767.15|20876.87|20756.87|20896.65|20776.65|20872.27|20752.27|286
1638854100000|2021-12-07 05:15:00|20876.55|20756.55|20829.55|20709.55|20878.65|20758.65|20825.43|20705.43|285
1638854400000|2021-12-07 05:20:00|20830.46|20710.46|20812.19|20692.19|20845.6|20725.6|20810.06|20690.06|287
1638854700000|2021-12-07 05:25:00|20811.87|20691.87|20837.65|20717.65|20842.82|20722.82|20810.25|20690.25|284
1638855000000|2021-12-07 05:30:00|20838.3|20718.3|20774.2|20654.2|20853.61|20733.61|20773.29|20653.29|295
1638855300000|2021-12-07 05:35:00|20773.72|20653.72|20802.07|20682.07|20802.68|20682.68|20773.21|20653.21|286
1638855600000|2021-12-07 05:40:00|20801.93|20681.93|20818.64|20698.64|20818.97|20698.97|20791.09|20671.09|285
1638855900000|2021-12-07 05:45:00|20818.99|20698.99|20835.1|20715.1|20835.1|20715.1|20817.66|20697.66|294
1638856200000|2021-12-07 05:50:00|20834.9|20714.9|20849|20729|20849.89|20729.89|20829.01|20709.01|284
1638856500000|2021-12-07 05:55:00|20848.64|20728.64|20800.89|20680.89|20849.94|20729.94|20796.91|20676.91|290
1638856800000|2021-12-07 06:00:00|20800.9|20680.9|20809.37|20689.37|20815.36|20695.36|20795.24|20675.24|285
1638857100000|2021-12-07 06:05:00|20808.73|20688.73|20832.73|20712.73|20838.2|20718.2|20808.73|20688.73|285
1638857400000|2021-12-07 06:10:00|20833|20713|20855.41|20735.41|20868.4|20748.4|20833|20713|292
1638857700000|2021-12-07 06:15:00|20855.34|20735.34|20853.65|20733.65|20875.56|20755.56|20851.26|20731.26|292
1638858000000|2021-12-07 06:20:00|20853.66|20733.66|20893.1|20773.1|20893.1|20773.1|20853.19|20733.19|291
1638858300000|2021-12-07 06:25:00|20893.18|20773.18|20898.68|20778.68|20898.82|20778.82|20859.01|20739.01|289
1638858600000|2021-12-07 06:30:00|20898.69|20778.69|20906.9|20786.9|20912.56|20792.56|20887.62|20767.62|287
1638858900000|2021-12-07 06:35:00|20907.37|20787.37|20918.29|20798.29|20934.02|20814.02|20907.37|20787.37|285
1638859200000|2021-12-07 06:40:00|20918.24|20798.24|20878.41|20758.41|20918.29|20798.29|20873.98|20753.98|280
1638859500000|2021-12-07 06:45:00|20878.38|20758.38|20862.73|20742.73|20878.38|20758.38|20850.03|20730.03|287
1638859800000|2021-12-07 06:50:00|20862.77|20742.77|20864.42|20744.42|20868.39|20748.39|20857.79|20737.79|281
1638860100000|2021-12-07 06:55:00|20863.5|20743.5|20907.81|20787.81|20907.82|20787.82|20861.61|20741.61|289
1638860400000|2021-12-07 07:00:00|20907.22|20787.22|20912.87|20792.87|20921.72|20801.72|20898.47|20778.47|293
1638860700000|2021-12-07 07:05:00|20913.14|20793.14|20944.57|20824.57|20972.25|20852.25|20911.2|20791.2|292
1638861000000|2021-12-07 07:10:00|20944.45|20824.45|20879.15|20759.15|20944.45|20824.45|20878.32|20758.32|286
1638861300000|2021-12-07 07:15:00|20879.21|20759.21|20870.66|20750.66|20880.11|20760.11|20864.21|20744.21|297
1638861600000|2021-12-07 07:20:00|20870.42|20750.42|20878.32|20758.32|20893.28|20773.28|20868.11|20748.11|282
1638861900000|2021-12-07 07:25:00|20877.89|20757.89|20829.35|20709.35|20877.89|20757.89|20827.42|20707.42|292
1638862200000|2021-12-07 07:30:00|20829.38|20709.38|20820.6|20700.6|20846.23|20726.23|20815.87|20695.87|277
1638862500000|2021-12-07 07:35:00|20820.61|20700.61|20850.14|20730.14|20860.13|20740.13|20820.61|20700.61|284
1638862800000|2021-12-07 07:40:00|20850.81|20730.81|20804.64|20684.64|20855.14|20735.14|20804.64|20684.64|279
1638863100000|2021-12-07 07:45:00|20804.43|20684.43|20762.75|20642.75|20804.43|20684.43|20758.51|20638.51|289
1638863400000|2021-12-07 07:50:00|20762.76|20642.76|20794.94|20674.94|20799.02|20679.02|20761.52|20641.52|291
1638863700000|2021-12-07 07:55:00|20794.32|20674.32|20809.49|20689.49|20810.97|20690.97|20790.87|20670.87|291
1638864000000|2021-12-07 08:00:00|20809.3|20689.3|20815.74|20695.74|20816.23|20696.23|20774.36|20654.36|294
1638864300000|2021-12-07 08:05:00|20816.19|20696.19|20836.2|20716.2|20864.11|20744.11|20816.19|20696.19|287
1638864600000|2021-12-07 08:10:00|20835.94|20715.94|20865.93|20745.93|20866.69|20746.69|20817.74|20697.74|284
1638864900000|2021-12-07 08:15:00|20865.64|20745.64|20880.73|20760.73|20881.34|20761.34|20839.34|20719.34|293
1638865200000|2021-12-07 08:20:00|20880.77|20760.77|20894.9|20774.9|20902.92|20782.92|20880.76|20760.76|293
1638865500000|2021-12-07 08:25:00|20894.32|20774.32|20929.58|20809.58|20944.43|20824.43|20893.79|20773.79|293
1638865800000|2021-12-07 08:30:00|20929.14|20809.14|20895.65|20775.65|20929.74|20809.74|20878.62|20758.62|290
1638866100000|2021-12-07 08:35:00|20896.15|20776.15|20917.22|20797.22|20921.09|20801.09|20886.79|20766.79|291
1638866400000|2021-12-07 08:40:00|20917.82|20797.82|20996.32|20876.32|20997.05|20877.05|20914.63|20794.63|296
1638866700000|2021-12-07 08:45:00|20996.2|20876.2|21011.61|20891.61|21029.64|20909.64|20995.91|20875.91|297
1638867000000|2021-12-07 08:50:00|21012.17|20892.17|21022.57|20902.57|21034.92|20914.92|21004.79|20884.79|292
1638867300000|2021-12-07 08:55:00|21022|20902|21043.4|20923.4|21045.15|20925.15|21021.04|20901.04|294
1638867600000|2021-12-07 09:00:00|21043.34|20923.34|21064.94|20944.94|21067.45|20947.45|21021.36|20901.36|297
1638867900000|2021-12-07 09:05:00|21064.97|20944.97|20980.74|20860.74|21117.57|20997.57|20980.74|20860.74|296
1638868200000|2021-12-07 09:10:00|20981.05|20861.05|21003.55|20883.55|21010.73|20890.73|20967.69|20847.69|293
1638868500000|2021-12-07 09:15:00|21003.49|20883.49|21007.2|20887.2|21021.44|20901.44|20991.61|20871.61|291
1638868800000|2021-12-07 09:20:00|21007.99|20887.99|21039.13|20919.13|21039.67|20919.67|21007.01|20887.01|290
1638869100000|2021-12-07 09:25:00|21039.46|20919.46|21065.52|20945.52|21076.89|20956.89|21038.59|20918.59|287
1638869400000|2021-12-07 09:30:00|21065.53|20945.53|21078.69|20958.69|21106.61|20986.61|21058.75|20938.75|297
1638869700000|2021-12-07 09:35:00|21078.68|20958.68|21052.95|20932.95|21103.56|20983.56|21052.61|20932.61|293
1638870000000|2021-12-07 09:40:00|21052.86|20932.86|21000.35|20880.35|21053.81|20933.81|20996.16|20876.16|294
1638870300000|2021-12-07 09:45:00|21000.7|20880.7|20977.26|20857.26|21004.73|20884.73|20969.47|20849.47|287
1638870600000|2021-12-07 09:50:00|20978.27|20858.27|20966.64|20846.64|20982.31|20862.31|20963.43|20843.43|287
1638870900000|2021-12-07 09:55:00|20966.39|20846.39|20997.4|20877.4|21002.11|20882.11|20966.33|20846.33|288
1638871200000|2021-12-07 10:00:00|20997.56|20877.56|20957.16|20837.16|21006.35|20886.35|20957.16|20837.16|285
1638871500000|2021-12-07 10:05:00|20955.5|20835.5|20977.94|20857.94|20981.79|20861.79|20950.16|20830.16|289
1638871800000|2021-12-07 10:10:00|20978.37|20858.37|20925.3|20805.3|20981.72|20861.72|20925.3|20805.3|291
1638872100000|2021-12-07 10:15:00|20925.67|20805.67|20963.71|20843.71|20967.96|20847.96|20920.69|20800.69|291
1638872400000|2021-12-07 10:20:00|20963.62|20843.62|20948.53|20828.53|20963.71|20843.71|20939.48|20819.48|289
1638872700000|2021-12-07 10:25:00|20948.54|20828.54|20961.49|20841.49|20976.43|20856.43|20948.54|20828.54|280
1638873000000|2021-12-07 10:30:00|20962.02|20842.02|21024.54|20904.54|21024.54|20904.54|20962.02|20842.02|289
1638873300000|2021-12-07 10:35:00|21024.62|20904.62|21032.75|20912.75|21033.26|20913.26|21020.51|20900.51|289
1638873600000|2021-12-07 10:40:00|21032.27|20912.27|21046.03|20926.03|21049.17|20929.17|21031.15|20911.15|295
1638873900000|2021-12-07 10:45:00|21045.92|20925.92|21014.46|20894.46|21046.48|20926.48|21003.35|20883.35|290
1638874200000|2021-12-07 10:50:00|21013.68|20893.68|21035.14|20915.14|21059.89|20939.89|21012.46|20892.46|290
1638874500000|2021-12-07 10:55:00|21035.28|20915.28|21022.41|20902.41|21045.51|20925.51|21020.26|20900.26|287
1638874800000|2021-12-07 11:00:00|21022.78|20902.78|21052.89|20932.89|21059.93|20939.93|21016.76|20896.76|297
1638875100000|2021-12-07 11:05:00|21052.79|20932.79|21079.97|20959.97|21083.95|20963.95|21050.38|20930.38|288
1638875400000|2021-12-07 11:10:00|21080.15|20960.15|21075.76|20955.76|21099.44|20979.44|21071.87|20951.87|289
1638875700000|2021-12-07 11:15:00|21076|20956|21099.81|20979.81|21099.89|20979.89|21075.65|20955.65|158
1638876000000|2021-12-07 11:20:00|21104.71|20984.71|21017.04|20897.04|21109.5|20989.5|21016.06|20896.06|297
1638876300000|2021-12-07 11:25:00|21016.78|20896.78|21042.5|20922.5|21043.15|20923.15|21010.94|20890.94|288
1638876600000|2021-12-07 11:30:00|21042.57|20922.57|20980.08|20860.08|21042.57|20922.57|20979.68|20859.68|290
1638876900000|2021-12-07 11:35:00|20980.02|20860.02|20987.04|20867.04|20993.71|20873.71|20974.78|20854.78|286
1638877200000|2021-12-07 11:40:00|20986.31|20866.31|20995.14|20875.14|21006.63|20886.63|20972.84|20852.84|286
1638877500000|2021-12-07 11:45:00|20995.66|20875.66|21060.23|20940.23|21069.4|20949.4|20989.07|20869.07|295
1638877800000|2021-12-07 11:50:00|21060.58|20940.58|21050.71|20930.71|21083.66|20963.66|21050.32|20930.32|289
1638878100000|2021-12-07 11:55:00|21049.22|20929.22|21092.14|20972.14|21093.87|20973.87|21048.9|20928.9|290
1638878400000|2021-12-07 12:00:00|21092.08|20972.08|21120.61|21000.61|21121.57|21001.57|21085.29|20965.29|295
1638878700000|2021-12-07 12:05:00|21120.27|21000.27|21022.95|20902.95|21120.54|21000.54|20984.24|20864.24|293
1638879000000|2021-12-07 12:10:00|21022.94|20902.94|21003.53|20883.53|21055.88|20935.88|21003.53|20883.53|291
1638879300000|2021-12-07 12:15:00|21003.05|20883.05|20930.02|20810.02|21003.44|20883.44|20930.02|20810.02|291
1638879600000|2021-12-07 12:20:00|20928.96|20808.96|20796.39|20676.39|20928.96|20808.96|20783.91|20663.91|299
1638879900000|2021-12-07 12:25:00|20795.94|20675.94|20801.56|20681.56|20818.61|20698.61|20766.4|20646.4|296
1638880200000|2021-12-07 12:30:00|20801.92|20681.92|20700.99|20580.99|20844.58|20724.58|20700.99|20580.99|300
1638880500000|2021-12-07 12:35:00|20700.21|20580.21|20678.46|20558.46|20701.03|20581.03|20648.51|20528.51|299
1638880800000|2021-12-07 12:40:00|20678.49|20558.49|20768.93|20648.93|20768.93|20648.93|20661.79|20541.79|298
1638881100000|2021-12-07 12:45:00|20769|20649|20771.19|20651.19|20804.7|20684.7|20714.81|20594.81|295
1638881400000|2021-12-07 12:50:00|20770.48|20650.48|20764.38|20644.38|20797.26|20677.26|20759.43|20639.43|295
1638881700000|2021-12-07 12:55:00|20764.27|20644.27|20784.83|20664.83|20786.53|20666.53|20735.55|20615.55|295
1638882000000|2021-12-07 13:00:00|20784.13|20664.13|20841.81|20721.81|20847.08|20727.08|20779.12|20659.12|292
1638882300000|2021-12-07 13:05:00|20841.71|20721.71|20825.58|20705.58|20886.01|20766.01|20825.08|20705.08|295
1638882600000|2021-12-07 13:10:00|20825.57|20705.57|20882.2|20762.2|20882.59|20762.59|20822.18|20702.18|285
1638882900000|2021-12-07 13:15:00|20882.17|20762.17|20832.54|20712.54|20892.12|20772.12|20832.54|20712.54|294
1638883200000|2021-12-07 13:20:00|20831.32|20711.32|20789.05|20669.05|20847.26|20727.26|20789.05|20669.05|289
1638883500000|2021-12-07 13:25:00|20785.32|20665.32|20773.49|20653.49|20787.27|20667.27|20763.41|20643.41|294
1638883800000|2021-12-07 13:30:00|20773.47|20653.47|20774.47|20654.47|20781.43|20661.43|20733.89|20613.89|287
1638884100000|2021-12-07 13:35:00|20774.15|20654.15|20803.52|20683.52|20806.6|20686.6|20753.71|20633.71|288
1638884400000|2021-12-07 13:40:00|20803.53|20683.53|20845.61|20725.61|20846.23|20726.23|20790.22|20670.22|286
1638884700000|2021-12-07 13:45:00|20845.62|20725.62|20821.44|20701.44|20848.46|20728.46|20795.69|20675.69|292
1638885000000|2021-12-07 13:50:00|20821.54|20701.54|20791.95|20671.95|20823.16|20703.16|20788.9|20668.9|279
1638885300000|2021-12-07 13:55:00|20791.94|20671.94|20820.26|20700.26|20826.25|20706.25|20791.04|20671.04|292
1638885600000|2021-12-07 14:00:00|20819.98|20699.98|20794.69|20674.69|20819.98|20699.98|20775.55|20655.55|297
1638885900000|2021-12-07 14:05:00|20794.51|20674.51|20811.42|20691.42|20814.59|20694.59|20780.22|20660.22|290
1638886200000|2021-12-07 14:10:00|20813.33|20693.33|20868.52|20748.52|20868.52|20748.52|20812.47|20692.47|288
1638886500000|2021-12-07 14:15:00|20870.14|20750.14|20864.06|20744.06|20878.79|20758.79|20849.49|20729.49|291
1638886800000|2021-12-07 14:20:00|20863.78|20743.78|20872.57|20752.57|20896.71|20776.71|20860.27|20740.27|286
1638887100000|2021-12-07 14:25:00|20872.6|20752.6|20864.42|20744.42|20883.55|20763.55|20856.19|20736.19|287
1638887400000|2021-12-07 14:30:00|20864.1|20744.1|20942.27|20822.27|20942.27|20822.27|20864.1|20744.1|293
1638887700000|2021-12-07 14:35:00|20942.73|20822.73|20946.14|20826.14|20981.62|20861.62|20939.42|20819.42|294
1638888000000|2021-12-07 14:40:00|20945.21|20825.21|21001.44|20881.44|21001.44|20881.44|20945.21|20825.21|294
1638888300000|2021-12-07 14:45:00|21001.46|20881.46|20986.65|20866.65|21015.04|20895.04|20986.65|20866.65|294
1638888600000|2021-12-07 14:50:00|20985.78|20865.78|21018.8|20898.8|21023.93|20903.93|20979.68|20859.68|290
1638888900000|2021-12-07 14:55:00|21019.56|20899.56|21065.13|20945.13|21065.13|20945.13|21016.9|20896.9|297
1638889200000|2021-12-07 15:00:00|21065.55|20945.55|21133|21013|21134.28|21014.28|21054.47|20934.47|299
1638889500000|2021-12-07 15:05:00|21133.05|21013.05|21067.86|20947.86|21133.24|21013.24|21057.68|20937.68|297
1638889800000|2021-12-07 15:10:00|21069.65|20949.65|21074.88|20954.88|21085.16|20965.16|21058.52|20938.52|293
1638890100000|2021-12-07 15:15:00|21073.52|20953.52|21098.56|20978.56|21106.87|20986.87|21073.22|20953.22|295
1638890400000|2021-12-07 15:20:00|21099.92|20979.92|21125.92|21005.92|21128.97|21008.97|21090.48|20970.48|299
1638890700000|2021-12-07 15:25:00|21126.5|21006.5|21039.82|20919.82|21130.04|21010.04|21038.42|20918.42|299
1638891000000|2021-12-07 15:30:00|21039.87|20919.87|21120.15|21000.15|21120.15|21000.15|21019.72|20899.72|295
1638891300000|2021-12-07 15:35:00|21120.28|21000.28|21161.19|21041.19|21166.12|21046.12|21118.15|20998.15|297
1638891600000|2021-12-07 15:40:00|21161.14|21041.14|21209.19|21089.19|21211.29|21091.29|21155.76|21035.76|296
1638891900000|2021-12-07 15:45:00|21209.26|21089.26|21154.32|21034.32|21215.87|21095.87|21154.32|21034.32|296
1638892200000|2021-12-07 15:50:00|21154.42|21034.42|21154.15|21034.15|21168.58|21048.58|21142.54|21022.54|293
1638892500000|2021-12-07 15:55:00|21155|21035|21102.13|20982.13|21159.71|21039.71|21095.32|20975.32|297
1638892800000|2021-12-07 16:00:00|21102.12|20982.12|21117.83|20997.83|21134.95|21014.95|21083.24|20963.24|293
1638893100000|2021-12-07 16:05:00|21117.52|20997.52|21150.2|21030.2|21161.45|21041.45|21103.9|20983.9|297
1638893400000|2021-12-07 16:10:00|21151.13|21031.13|21087.43|20967.43|21158.81|21038.81|21087.2|20967.2|295
1638893700000|2021-12-07 16:15:00|21087.12|20967.12|21047.17|20927.17|21087.12|20967.12|21047.17|20927.17|296
1638894000000|2021-12-07 16:20:00|21046.93|20926.93|21027.2|20907.2|21047.01|20927.01|20990.36|20870.36|294
1638894300000|2021-12-07 16:25:00|21027.6|20907.6|21054.59|20934.59|21058.39|20938.39|21022.67|20902.67|295
1638894600000|2021-12-07 16:30:00|21054.79|20934.79|20952.45|20832.45|21055.75|20935.75|20951.75|20831.75|298
1638894900000|2021-12-07 16:35:00|20952.91|20832.91|20960.82|20840.82|20976.03|20856.03|20952.49|20832.49|294
1638895200000|2021-12-07 16:40:00|20961.08|20841.08|20884.38|20764.38|20961.08|20841.08|20884.38|20764.38|297
1638895500000|2021-12-07 16:45:00|20884.21|20764.21|20877.07|20757.07|20884.21|20764.21|20818.36|20698.36|297
1638895800000|2021-12-07 16:50:00|20876.87|20756.87|20893.56|20773.56|20903.43|20783.43|20876.87|20756.87|295
1638896100000|2021-12-07 16:55:00|20893.46|20773.46|20933.49|20813.49|20933.49|20813.49|20892.74|20772.74|296
1638896400000|2021-12-07 17:00:00|20933.75|20813.75|20876.61|20756.61|20939.66|20819.66|20876.61|20756.61|299
1638896700000|2021-12-07 17:05:00|20876.47|20756.47|20879.09|20759.09|20912.4|20792.4|20872.57|20752.57|297
1638897000000|2021-12-07 17:10:00|20878.82|20758.82|20933.85|20813.85|20934.46|20814.46|20876.5|20756.5|295
1638897300000|2021-12-07 17:15:00|20933.8|20813.8|20883.23|20763.23|20952.38|20832.38|20883.1|20763.1|297
1638897600000|2021-12-07 17:20:00|20883.09|20763.09|20862.01|20742.01|20883.09|20763.09|20856.27|20736.27|294
1638897900000|2021-12-07 17:25:00|20862.6|20742.6|20812.88|20692.88|20870.49|20750.49|20812.12|20692.12|295
1638898200000|2021-12-07 17:30:00|20811.98|20691.98|20806.89|20686.89|20831.91|20711.91|20806.89|20686.89|293
1638898500000|2021-12-07 17:35:00|20806.65|20686.65|20729.47|20609.47|20811.2|20691.2|20711.75|20591.75|297
1638898800000|2021-12-07 17:40:00|20730.5|20610.5|20771.39|20651.39|20782.2|20662.2|20730.5|20610.5|293
1638899100000|2021-12-07 17:45:00|20771.04|20651.04|20855.15|20735.15|20855.23|20735.23|20771.04|20651.04|298
1638899400000|2021-12-07 17:50:00|20855.41|20735.41|20846.28|20726.28|20864.97|20744.97|20841.99|20721.99|294
1638899700000|2021-12-07 17:55:00|20846.49|20726.49|20860.28|20740.28|20876.2|20756.2|20846.49|20726.49|294
1638900000000|2021-12-07 18:00:00|20860.69|20740.69|20879.14|20759.14|20890.67|20770.67|20843.15|20723.15|294
1638900300000|2021-12-07 18:05:00|20879.22|20759.22|20814.64|20694.64|20881.25|20761.25|20814.64|20694.64|289
1638900600000|2021-12-07 18:10:00|20815.34|20695.34|20819.7|20699.7|20821.6|20701.6|20792.38|20672.38|292
1638900900000|2021-12-07 18:15:00|20819.95|20699.95|20796.27|20676.27|20831.25|20711.25|20795.86|20675.86|288
1638901200000|2021-12-07 18:20:00|20795.89|20675.89|20832.4|20712.4|20833.14|20713.14|20786.36|20666.36|291
1638901500000|2021-12-07 18:25:00|20831.61|20711.61|20807.13|20687.13|20838.92|20718.92|20799.91|20679.91|284
1638901800000|2021-12-07 18:30:00|20807.42|20687.42|20808.74|20688.74|20826.53|20706.53|20807.42|20687.42|294
1638902100000|2021-12-07 18:35:00|20808.73|20688.73|20773|20653|20808.84|20688.84|20771.36|20651.36|294
1638902400000|2021-12-07 18:40:00|20772.67|20652.67|20785.98|20665.98|20788.28|20668.28|20755.18|20635.18|294
1638902700000|2021-12-07 18:45:00|20786.04|20666.04|20819.93|20699.93|20822.39|20702.39|20776.07|20656.07|295
1638903000000|2021-12-07 18:50:00|20820.14|20700.14|20819.91|20699.91|20845.44|20725.44|20817.67|20697.67|294
1638903300000|2021-12-07 18:55:00|20816.49|20696.49|20805.33|20685.33|20830.66|20710.66|20805.02|20685.02|292
1638903600000|2021-12-07 19:00:00|20805.01|20685.01|20688.39|20568.39|20805.23|20685.23|20688.34|20568.34|294
1638903900000|2021-12-07 19:05:00|20688.7|20568.7|20736.9|20616.9|20742.59|20622.59|20662.68|20542.68|294
1638904200000|2021-12-07 19:10:00|20737.26|20617.26|20747.15|20627.15|20747.49|20627.49|20712.44|20592.44|294
1638904500000|2021-12-07 19:15:00|20747.45|20627.45|20755.45|20635.45|20813.57|20693.57|20744.97|20624.97|293
1638904800000|2021-12-07 19:20:00|20755.47|20635.47|20817.54|20697.54|20818.44|20698.44|20755.35|20635.35|289
1638905100000|2021-12-07 19:25:00|20817.63|20697.63|20820.11|20700.11|20845.68|20725.68|20815.78|20695.78|286
1638905400000|2021-12-07 19:30:00|20820.3|20700.3|20837.91|20717.91|20844.75|20724.75|20810.9|20690.9|287
1638905700000|2021-12-07 19:35:00|20838.45|20718.45|20792.03|20672.03|20839.43|20719.43|20788.35|20668.35|292
1638906000000|2021-12-07 19:40:00|20793.04|20673.04|20774.94|20654.94|20813.71|20693.71|20774.06|20654.06|290
1638906300000|2021-12-07 19:45:00|20774.51|20654.51|20739.07|20619.07|20805.95|20685.95|20725.98|20605.98|297
1638906600000|2021-12-07 19:50:00|20738.7|20618.7|20791.62|20671.62|20791.84|20671.84|20736.4|20616.4|291
1638906900000|2021-12-07 19:55:00|20791.49|20671.49|20781.14|20661.14|20810.73|20690.73|20778.92|20658.92|287
1638907200000|2021-12-07 20:00:00|20781.07|20661.07|20817.72|20697.72|20819.82|20699.82|20770.25|20650.25|294
1638907500000|2021-12-07 20:05:00|20817.96|20697.96|20829.84|20709.84|20835.01|20715.01|20817.96|20697.96|289
1638907800000|2021-12-07 20:10:00|20830.18|20710.18|20760.24|20640.24|20848.03|20728.03|20760.16|20640.16|294
1638908100000|2021-12-07 20:15:00|20758.92|20638.92|20742.85|20622.85|20775.03|20655.03|20722.83|20602.83|298
1638908400000|2021-12-07 20:20:00|20742.58|20622.58|20626.46|20506.46|20752.58|20632.58|20626.46|20506.46|296
1638908700000|2021-12-07 20:25:00|20626.62|20506.62|20614.24|20494.24|20639.45|20519.45|20596.7|20476.7|298
1638909000000|2021-12-07 20:30:00|20613.59|20493.59|20539.63|20419.63|20656.38|20536.38|20537.76|20417.76|297
1638909300000|2021-12-07 20:35:00|20544.38|20424.38|20533.16|20413.16|20564.25|20444.25|20519.77|20399.77|299
1638909600000|2021-12-07 20:40:00|20532.82|20412.82|20587.92|20467.92|20598.59|20478.59|20525.54|20405.54|294
1638909900000|2021-12-07 20:45:00|20588.31|20468.31|20550.46|20430.46|20589.7|20469.7|20514.96|20394.96|298
1638910200000|2021-12-07 20:50:00|20550.87|20430.87|20533.26|20413.26|20551.35|20431.35|20517.83|20397.83|290
1638910500000|2021-12-07 20:55:00|20533.67|20413.67|20598.8|20478.8|20609.44|20489.44|20533.63|20413.63|296
1638910800000|2021-12-07 21:00:00|20598.17|20478.17|20588.24|20468.24|20611.97|20491.97|20568.89|20448.89|296
1638911100000|2021-12-07 21:05:00|20588.54|20468.54|20700.98|20580.98|20701.54|20581.54|20588.54|20468.54|298
1638911400000|2021-12-07 21:10:00|20700.2|20580.2|20731.97|20611.97|20739.55|20619.55|20699.19|20579.19|292
1638911700000|2021-12-07 21:15:00|20731.92|20611.92|20771.78|20651.78|20771.78|20651.78|20724.2|20604.2|296
1638912000000|2021-12-07 21:20:00|20771.03|20651.03|20693.85|20573.85|20771.03|20651.03|20693.85|20573.85|292
1638912300000|2021-12-07 21:25:00|20693.56|20573.56|20739.16|20619.16|20750.61|20630.61|20676.27|20556.27|287
1638912600000|2021-12-07 21:30:00|20738.07|20618.07|20739.88|20619.88|20764|20644|20736.28|20616.28|290
1638912900000|2021-12-07 21:35:00|20740.15|20620.15|20721.62|20601.62|20751.27|20631.27|20711.89|20591.89|283
1638913200000|2021-12-07 21:40:00|20721.07|20601.07|20710.11|20590.11|20728.82|20608.82|20707.84|20587.84|291
1638913500000|2021-12-07 21:45:00|20709|20589|20705.87|20585.87|20766.25|20646.25|20702.89|20582.89|294
1638913800000|2021-12-07 21:50:00|20705.83|20585.83|20636.63|20516.63|20708.77|20588.77|20625.54|20505.54|292
1638914100000|2021-12-07 21:55:00|20637.36|20517.36|20629.72|20509.72|20637.36|20517.36|20620.68|20500.68|291
1638914400000|2021-12-07 22:00:00|20630.65|20510.65|20595.98|20475.98|20658.22|20538.22|20594.93|20474.93|296
1638914700000|2021-12-07 22:05:00|20596.15|20476.15|20528.83|20408.83|20602.7|20482.7|20528.83|20408.83|287
1638915000000|2021-12-07 22:10:00|20528.48|20408.48|20546.42|20426.42|20581.24|20461.24|20523.73|20403.73|292
1638915300000|2021-12-07 22:15:00|20545.88|20425.88|20542.96|20422.96|20552.53|20432.53|20488.41|20368.41|293
1638915600000|2021-12-07 22:20:00|20543.74|20423.74|20483.24|20363.24|20544.86|20424.86|20458.65|20338.65|294
1638915900000|2021-12-07 22:25:00|20482.07|20362.07|20539.64|20419.64|20541.37|20421.37|20452.85|20332.85|297
1638916200000|2021-12-07 22:30:00|20539.42|20419.42|20587.85|20467.85|20589.78|20469.78|20538.66|20418.66|292
1638916500000|2021-12-07 22:35:00|20587.74|20467.74|20641.61|20521.61|20649.47|20529.47|20587.34|20467.34|292
1638916800000|2021-12-07 22:40:00|20641.65|20521.65|20577.62|20457.62|20641.71|20521.71|20576.12|20456.12|293
1638917100000|2021-12-07 22:45:00|20578|20458|20505.81|20385.81|20595.91|20475.91|20499.17|20379.17|298
1638917400000|2021-12-07 22:50:00|20505.86|20385.86|20466.64|20346.64|20506.17|20386.17|20436.14|20316.14|294
1638917700000|2021-12-07 22:55:00|20466.15|20346.15|20489.04|20369.04|20521.45|20401.45|20465.7|20345.7|292
1638918000000|2021-12-07 23:00:00|20487.98|20367.98|20456.97|20336.97|20490.64|20370.64|20456.97|20336.97|84
1638918300000|2021-12-07 23:05:00|20513.2|20393.2|20524.91|20404.91|20529.67|20409.67|20512.55|20392.55|153
1638918600000|2021-12-07 23:10:00|20524.8|20404.8|20559.45|20439.45|20560.04|20440.04|20517.13|20397.13|290
1638918900000|2021-12-07 23:15:00|20559.54|20439.54|20598.26|20478.26|20605.21|20485.21|20548.26|20428.26|297
1638919200000|2021-12-07 23:20:00|20599.19|20479.19|20631.42|20511.42|20631.51|20511.51|20598.63|20478.63|292
1638919500000|2021-12-07 23:25:00|20631.68|20511.68|20574.37|20454.37|20635.6|20515.6|20573.65|20453.65|293
1638919800000|2021-12-07 23:30:00|20574.69|20454.69|20634.94|20514.94|20636.76|20516.76|20574.63|20454.63|290
1638920100000|2021-12-07 23:35:00|20634.86|20514.86|20636.54|20516.54|20643.93|20523.93|20624.73|20504.73|281
1638920400000|2021-12-07 23:40:00|20636.52|20516.52|20705.94|20585.94|20705.94|20585.94|20636.48|20516.48|296
1638920700000|2021-12-07 23:45:00|20705.59|20585.59|20660.35|20540.35|20709.46|20589.46|20660.35|20540.35|293
1638921000000|2021-12-07 23:50:00|20659.17|20539.17|20660.46|20540.46|20660.54|20540.54|20647.22|20527.22|291
1638921300000|2021-12-07 23:55:00|20660.52|20540.52|20694.95|20574.95|20717.22|20597.22|20660.19|20540.19|299
1638921600000|2021-12-08 00:00:00|20694.64|20574.64|20587.62|20467.62|20704.45|20584.45|20587.62|20467.62|298
1638921900000|2021-12-08 00:05:00|20587.07|20467.07|20636.13|20516.13|20636.13|20516.13|20528.9|20408.9|296
1638922200000|2021-12-08 00:10:00|20637.26|20517.26|20611.65|20491.65|20677.24|20557.24|20597.51|20477.51|293
1638922500000|2021-12-08 00:15:00|20610.34|20490.34|20564.75|20444.75|20611.79|20491.79|20548.18|20428.18|296
1638922800000|2021-12-08 00:20:00|20564.12|20444.12|20518.38|20398.38|20574.97|20454.97|20518.38|20398.38|293
1638923100000|2021-12-08 00:25:00|20517.88|20397.88|20625.17|20505.17|20629.94|20509.94|20513.86|20393.86|297
1638923400000|2021-12-08 00:30:00|20624.52|20504.52|20685.63|20565.63|20686.55|20566.55|20608.63|20488.63|296
1638923700000|2021-12-08 00:35:00|20685.03|20565.03|20776.41|20656.41|20779.96|20659.96|20684.85|20564.85|297
1638924000000|2021-12-08 00:40:00|20775.85|20655.85|20758.28|20638.28|20777.13|20657.13|20724.23|20604.23|297
1638924300000|2021-12-08 00:45:00|20758.57|20638.57|20729.77|20609.77|20759.95|20639.95|20717.83|20597.83|297
1638924600000|2021-12-08 00:50:00|20729.92|20609.92|20689.67|20569.67|20735.91|20615.91|20683.77|20563.77|293
1638924900000|2021-12-08 00:55:00|20689.69|20569.69|20737.97|20617.97|20737.97|20617.97|20688.48|20568.48|300
1638925200000|2021-12-08 01:00:00|20738.13|20618.13|20771.9|20651.9|20772.16|20652.16|20724.5|20604.5|295
1638925500000|2021-12-08 01:05:00|20771.87|20651.87|20807.54|20687.54|20807.54|20687.54|20765.71|20645.71|294
1638925800000|2021-12-08 01:10:00|20808.2|20688.2|20780.58|20660.58|20809.21|20689.21|20779.88|20659.88|298
1638926100000|2021-12-08 01:15:00|20780.76|20660.76|20746.26|20626.26|20780.9|20660.9|20729.54|20609.54|296
1638926400000|2021-12-08 01:20:00|20746.41|20626.41|20764.1|20644.1|20775.82|20655.82|20741.3|20621.3|292
1638926700000|2021-12-08 01:25:00|20764.29|20644.29|20728.04|20608.04|20767.51|20647.51|20723.69|20603.69|292
1638927000000|2021-12-08 01:30:00|20728.68|20608.68|20673.31|20553.31|20745.45|20625.45|20673.29|20553.29|293
1638927300000|2021-12-08 01:35:00|20673.44|20553.44|20639.04|20519.04|20686.57|20566.57|20638.92|20518.92|297
1638927600000|2021-12-08 01:40:00|20637.84|20517.84|20652.2|20532.2|20652.2|20532.2|20636.84|20516.84|295
1638927900000|2021-12-08 01:45:00|20651.76|20531.76|20656.63|20536.63|20666.24|20546.24|20642.13|20522.13|292
1638928200000|2021-12-08 01:50:00|20656.66|20536.66|20614.21|20494.21|20661.38|20541.38|20614.21|20494.21|293
1638928500000|2021-12-08 01:55:00|20613.95|20493.95|20629.29|20509.29|20631.7|20511.7|20598.28|20478.28|291
1638928800000|2021-12-08 02:00:00|20629.05|20509.05|20646.1|20526.1|20646.1|20526.1|20627.97|20507.97|293
1638929100000|2021-12-08 02:05:00|20646.15|20526.15|20682.7|20562.7|20694.07|20574.07|20646.15|20526.15|291
1638929400000|2021-12-08 02:10:00|20683.33|20563.33|20703.03|20583.03|20703.35|20583.35|20673.02|20553.02|289
1638929700000|2021-12-08 02:15:00|20703.28|20583.28|20674.24|20554.24|20706.8|20586.8|20673.62|20553.62|291
1638930000000|2021-12-08 02:20:00|20673.8|20553.8|20670.95|20550.95|20673.8|20553.8|20653.1|20533.1|294
1638930300000|2021-12-08 02:25:00|20670.98|20550.98|20706.81|20586.81|20708.85|20588.85|20670.98|20550.98|289
1638930600000|2021-12-08 02:30:00|20707.01|20587.01|20725.55|20605.55|20725.7|20605.7|20702.4|20582.4|292
1638930900000|2021-12-08 02:35:00|20725.79|20605.79|20714.7|20594.7|20739.7|20619.7|20714.03|20594.03|286
1638931200000|2021-12-08 02:40:00|20714.67|20594.67|20683.59|20563.59|20717.61|20597.61|20680.99|20560.99|289
1638931500000|2021-12-08 02:45:00|20683.23|20563.23|20715.75|20595.75|20715.75|20595.75|20681.05|20561.05|282
1638931800000|2021-12-08 02:50:00|20715.19|20595.19|20637.07|20517.07|20715.19|20595.19|20636.23|20516.23|292
1638932100000|2021-12-08 02:55:00|20636.28|20516.28|20544.89|20424.89|20640.84|20520.84|20543.49|20423.49|294
1638932400000|2021-12-08 03:00:00|20546.23|20426.23|20570.21|20450.21|20570.21|20450.21|20524.39|20404.39|296
1638932700000|2021-12-08 03:05:00|20570.9|20450.9|20572.35|20452.35|20573.43|20453.43|20560.47|20440.47|293
1638933000000|2021-12-08 03:10:00|20572.76|20452.76|20627.08|20507.08|20627.81|20507.81|20571.3|20451.3|291
1638933300000|2021-12-08 03:15:00|20627.38|20507.38|20614.27|20494.27|20642.58|20522.58|20610.57|20490.57|292
1638933600000|2021-12-08 03:20:00|20614.78|20494.78|20586.43|20466.43|20616.4|20496.4|20580.73|20460.73|292
1638933900000|2021-12-08 03:25:00|20587.69|20467.69|20601.64|20481.64|20634.38|20514.38|20587.69|20467.69|290
1638934200000|2021-12-08 03:30:00|20601.38|20481.38|20634.43|20514.43|20634.43|20514.43|20596.31|20476.31|281
1638934500000|2021-12-08 03:35:00|20634.75|20514.75|20605.31|20485.31|20642.83|20522.83|20605.28|20485.28|283
1638934800000|2021-12-08 03:40:00|20605.24|20485.24|20559.95|20439.95|20605.55|20485.55|20559.66|20439.66|288
1638935100000|2021-12-08 03:45:00|20559.76|20439.76|20504.96|20384.96|20563.46|20443.46|20504.34|20384.34|298
1638935400000|2021-12-08 03:50:00|20504.76|20384.76|20448.7|20328.7|20504.8|20384.8|20431.22|20311.22|293
1638935700000|2021-12-08 03:55:00|20448.08|20328.08|20456.16|20336.16|20457.58|20337.58|20440.84|20320.84|293
1638936000000|2021-12-08 04:00:00|20456.1|20336.1|20484.29|20364.29|20499.21|20379.21|20450.46|20330.46|293
1638936300000|2021-12-08 04:05:00|20484.23|20364.23|20549.84|20429.84|20562.68|20442.68|20484.23|20364.23|293
1638936600000|2021-12-08 04:10:00|20549.69|20429.69|20567.41|20447.41|20567.41|20447.41|20544.26|20424.26|285
1638936900000|2021-12-08 04:15:00|20567.02|20447.02|20578.02|20458.02|20584.12|20464.12|20563.71|20443.71|281
1638937200000|2021-12-08 04:20:00|20578.04|20458.04|20576.02|20456.02|20584.75|20464.75|20569.77|20449.77|290
1638937500000|2021-12-08 04:25:00|20576.55|20456.55|20530.31|20410.31|20591.46|20471.46|20528.19|20408.19|287
1638937800000|2021-12-08 04:30:00|20530.26|20410.26|20512.99|20392.99|20550.86|20430.86|20512.99|20392.99|291
1638938100000|2021-12-08 04:35:00|20512.27|20392.27|20479.98|20359.98|20512.27|20392.27|20474.68|20354.68|290
1638938400000|2021-12-08 04:40:00|20480.01|20360.01|20529.95|20409.95|20530.22|20410.22|20475.06|20355.06|290
1638938700000|2021-12-08 04:45:00|20529.93|20409.93|20525.11|20405.11|20569.84|20449.84|20521.46|20401.46|290
1638939000000|2021-12-08 04:50:00|20524.78|20404.78|20552.81|20432.81|20558.26|20438.26|20524.08|20404.08|284
1638939300000|2021-12-08 04:55:00|20552.86|20432.86|20575.78|20455.78|20582.32|20462.32|20552.86|20432.86|290
1638939600000|2021-12-08 05:00:00|20575.73|20455.73|20566.63|20446.63|20589.29|20469.29|20563.48|20443.48|294
1638939900000|2021-12-08 05:05:00|20566.28|20446.28|20580.42|20460.42|20580.42|20460.42|20531.43|20411.43|290
1638940200000|2021-12-08 05:10:00|20581.25|20461.25|20645.13|20525.13|20647.75|20527.75|20581.25|20461.25|288
1638940500000|2021-12-08 05:15:00|20644.55|20524.55|20640.48|20520.48|20644.55|20524.55|20617.26|20497.26|294
1638940800000|2021-12-08 05:20:00|20640.92|20520.92|20648.01|20528.01|20655.44|20535.44|20627|20507|284
1638941100000|2021-12-08 05:25:00|20648.05|20528.05|20681.48|20561.48|20687.02|20567.02|20648.02|20528.02|287
1638941400000|2021-12-08 05:30:00|20681.4|20561.4|20657.42|20537.42|20682.29|20562.29|20647.8|20527.8|279
1638941700000|2021-12-08 05:35:00|20657.21|20537.21|20632.86|20512.86|20659.51|20539.51|20622.76|20502.76|285
1638942000000|2021-12-08 05:40:00|20632.49|20512.49|20655.46|20535.46|20655.46|20535.46|20624.2|20504.2|284
1638942300000|2021-12-08 05:45:00|20655.44|20535.44|20620.98|20500.98|20658.9|20538.9|20619.59|20499.59|283
1638942600000|2021-12-08 05:50:00|20621.5|20501.5|20611.5|20491.5|20622.04|20502.04|20601.82|20481.82|277
1638942900000|2021-12-08 05:55:00|20611.13|20491.13|20598|20478|20615.39|20495.39|20596.57|20476.57|276
1638943200000|2021-12-08 06:00:00|20597.73|20477.73|20606.23|20486.23|20619.85|20499.85|20595.85|20475.85|285
1638943500000|2021-12-08 06:05:00|20606.21|20486.21|20626.3|20506.3|20626.59|20506.59|20591.79|20471.79|281
1638943800000|2021-12-08 06:10:00|20626.38|20506.38|20668.31|20548.31|20668.81|20548.81|20626.38|20506.38|282
1638944100000|2021-12-08 06:15:00|20667.9|20547.9|20739.67|20619.67|20746.16|20626.16|20662.88|20542.88|287
1638944400000|2021-12-08 06:20:00|20739.62|20619.62|20759.24|20639.24|20764.89|20644.89|20739.62|20619.62|293
1638944700000|2021-12-08 06:25:00|20759.33|20639.33|20756.72|20636.72|20761.15|20641.15|20733.34|20613.34|287
1638945000000|2021-12-08 06:30:00|20756.42|20636.42|20749.61|20629.61|20780.12|20660.12|20748.29|20628.29|291
1638945300000|2021-12-08 06:35:00|20749.23|20629.23|20730.8|20610.8|20749.25|20629.25|20722.63|20602.63|287
1638945600000|2021-12-08 06:40:00|20731.05|20611.05|20754.01|20634.01|20754.01|20634.01|20729.55|20609.55|276
1638945900000|2021-12-08 06:45:00|20754.4|20634.4|20813.86|20693.86|20818.55|20698.55|20754.4|20634.4|292
1638946200000|2021-12-08 06:50:00|20812.64|20692.64|20804.65|20684.65|20820.01|20700.01|20804.29|20684.29|284
1638946500000|2021-12-08 06:55:00|20805.35|20685.35|20805.62|20685.62|20814.92|20694.92|20801.53|20681.53|285
1638946800000|2021-12-08 07:00:00|20805.79|20685.79|20768.71|20648.71|20820.97|20700.97|20767.24|20647.24|289
1638947100000|2021-12-08 07:05:00|20767.84|20647.84|20818.01|20698.01|20821.86|20701.86|20766.42|20646.42|291
1638947400000|2021-12-08 07:10:00|20818.43|20698.43|20774.04|20654.04|20819.38|20699.38|20772.68|20652.68|295
1638947700000|2021-12-08 07:15:00|20774.4|20654.4|20769.35|20649.35|20783|20663|20761.8|20641.8|293
1638948000000|2021-12-08 07:20:00|20769.77|20649.77|20776.35|20656.35|20800.9|20680.9|20768.52|20648.52|291
1638948300000|2021-12-08 07:25:00|20776.16|20656.16|20772.26|20652.26|20776.16|20656.16|20748.89|20628.89|293
1638948600000|2021-12-08 07:30:00|20772.71|20652.71|20760.81|20640.81|20777.37|20657.37|20747.09|20627.09|290
1638948900000|2021-12-08 07:35:00|20760.38|20640.38|20769.68|20649.68|20777.89|20657.89|20753.26|20633.26|295
1638949200000|2021-12-08 07:40:00|20769.98|20649.98|20802.67|20682.67|20805.37|20685.37|20768.54|20648.54|292
1638949500000|2021-12-08 07:45:00|20801.88|20681.88|20780.91|20660.91|20831.04|20711.04|20780.01|20660.01|286
1638949800000|2021-12-08 07:50:00|20781.3|20661.3|20814.34|20694.34|20814.58|20694.58|20773.83|20653.83|286
1638950100000|2021-12-08 07:55:00|20814.52|20694.52|20817.62|20697.62|20834.29|20714.29|20804.89|20684.89|295
1638950400000|2021-12-08 08:00:00|20817.11|20697.11|20837.01|20717.01|20844.97|20724.97|20808.6|20688.6|297
1638950700000|2021-12-08 08:05:00|20837.06|20717.06|20880.61|20760.61|20883.9|20763.9|20836.88|20716.88|291
1638951000000|2021-12-08 08:10:00|20881.54|20761.54|20906.49|20786.49|20923.79|20803.79|20881.05|20761.05|297
1638951300000|2021-12-08 08:15:00|20906.83|20786.83|20841.14|20721.14|20908.79|20788.79|20836.96|20716.96|291
1638951600000|2021-12-08 08:20:00|20840.66|20720.66|20814.74|20694.74|20853.82|20733.82|20814.35|20694.35|295
1638951900000|2021-12-08 08:25:00|20814.79|20694.79|20797.25|20677.25|20823.66|20703.66|20796.78|20676.78|292
1638952200000|2021-12-08 08:30:00|20797.41|20677.41|20838.6|20718.6|20859.69|20739.69|20795|20675|296
1638952500000|2021-12-08 08:35:00|20838.43|20718.43|20825.94|20705.94|20841.91|20721.91|20820.53|20700.53|288
1638952800000|2021-12-08 08:40:00|20826.4|20706.4|20786.88|20666.88|20833.83|20713.83|20784.74|20664.74|291
1638953100000|2021-12-08 08:45:00|20786.99|20666.99|20849.96|20729.96|20850.03|20730.03|20783.05|20663.05|293
1638953400000|2021-12-08 08:50:00|20850.18|20730.18|20859.82|20739.82|20869.91|20749.91|20842.96|20722.96|290
1638953700000|2021-12-08 08:55:00|20859.87|20739.87|20874.56|20754.56|20876.59|20756.59|20856.39|20736.39|287
1638954000000|2021-12-08 09:00:00|20875.87|20755.87|20894.09|20774.09|20907.84|20787.84|20875.87|20755.87|288
1638954300000|2021-12-08 09:05:00|20893.24|20773.24|20915.76|20795.76|20915.76|20795.76|20886|20766|286
1638954600000|2021-12-08 09:10:00|20915.89|20795.89|20913.51|20793.51|20924.06|20804.06|20911.04|20791.04|285
1638954900000|2021-12-08 09:15:00|20913.34|20793.34|20943.17|20823.17|20943.57|20823.57|20910.5|20790.5|289
1638955200000|2021-12-08 09:20:00|20944.1|20824.1|20918.09|20798.09|20951.37|20831.37|20907.74|20787.74|292
1638955500000|2021-12-08 09:25:00|20920.43|20800.43|20845.61|20725.61|20923.47|20803.47|20845.61|20725.61|290
1638955800000|2021-12-08 09:30:00|20846.18|20726.18|20777.17|20657.17|20847.12|20727.12|20777.17|20657.17|287
1638956100000|2021-12-08 09:35:00|20777.41|20657.41|20768.21|20648.21|20789.86|20669.86|20765.82|20645.82|289
1638956400000|2021-12-08 09:40:00|20768.79|20648.79|20784.58|20664.58|20788.53|20668.53|20764.82|20644.82|292
1638956700000|2021-12-08 09:45:00|20784.94|20664.94|20699.17|20579.17|20798.05|20678.05|20693.93|20573.93|296
1638957000000|2021-12-08 09:50:00|20699.11|20579.11|20716.27|20596.27|20717.03|20597.03|20690.32|20570.32|293
1638957300000|2021-12-08 09:55:00|20716.09|20596.09|20677.98|20557.98|20720.92|20600.92|20677.77|20557.77|283
1638957600000|2021-12-08 10:00:00|20675.98|20555.98|20739.63|20619.63|20746.08|20626.08|20672.91|20552.91|297
1638957900000|2021-12-08 10:05:00|20739.36|20619.36|20749.48|20629.48|20749.48|20629.48|20713.94|20593.94|286
1638958200000|2021-12-08 10:10:00|20749.56|20629.56|20773.39|20653.39|20775.85|20655.85|20746.74|20626.74|289
1638958500000|2021-12-08 10:15:00|20773.46|20653.46|20783.31|20663.31|20784.24|20664.24|20754.84|20634.84|289
1638958800000|2021-12-08 10:20:00|20783.48|20663.48|20788.16|20668.16|20802.19|20682.19|20775.01|20655.01|281
1638959100000|2021-12-08 10:25:00|20788.21|20668.21|20751.09|20631.09|20803.19|20683.19|20750.64|20630.64|289
1638959400000|2021-12-08 10:30:00|20750.17|20630.17|20774.09|20654.09|20793.54|20673.54|20743.51|20623.51|291
1638959700000|2021-12-08 10:35:00|20773.89|20653.89|20477.8|20357.8|20775.53|20655.53|20475.03|20355.03|294
1638960000000|2021-12-08 10:40:00|20476.96|20356.96|20431.8|20311.8|20523.57|20403.57|20397.46|20277.46|299
1638960300000|2021-12-08 10:45:00|20432.23|20312.23|20362.03|20242.03|20474.11|20354.11|20352.91|20232.91|298
1638960600000|2021-12-08 10:50:00|20361.87|20241.87|20391.25|20271.25|20446.87|20326.87|20334.25|20214.25|297
1638960900000|2021-12-08 10:55:00|20390.99|20270.99|20315.4|20195.4|20408.2|20288.2|20315.4|20195.4|296
1638961200000|2021-12-08 11:00:00|20315.49|20195.49|20248.18|20128.18|20369.72|20249.72|20190.7|20070.7|299
1638961500000|2021-12-08 11:05:00|20247.93|20127.93|20288.32|20168.32|20305.49|20185.49|20190.68|20070.68|298
1638961800000|2021-12-08 11:10:00|20287.61|20167.61|20324.9|20204.9|20363.89|20243.89|20286.44|20166.44|298
1638962100000|2021-12-08 11:15:00|20324.35|20204.35|20393.85|20273.85|20420.05|20300.05|20322.94|20202.94|296
1638962400000|2021-12-08 11:20:00|20392.8|20272.8|20380.99|20260.99|20392.95|20272.95|20380.03|20260.03|287
1638962700000|2021-12-08 11:25:00|20381.19|20261.19|20315.83|20195.83|20393.79|20273.79|20310.94|20190.94|293
1638963000000|2021-12-08 11:30:00|20315.7|20195.7|20352.97|20232.97|20369.15|20249.15|20311.5|20191.5|292
1638963300000|2021-12-08 11:35:00|20353.45|20233.45|20296.24|20176.24|20371.08|20251.08|20291.95|20171.95|295
1638963600000|2021-12-08 11:40:00|20296|20176|20240.25|20120.25|20296|20176|20191.42|20071.42|298
1638963900000|2021-12-08 11:45:00|20241.09|20121.09|20324.32|20204.32|20324.32|20204.32|20241.07|20121.07|299
1638964200000|2021-12-08 11:50:00|20324.14|20204.14|20343.95|20223.95|20360.29|20240.29|20312.74|20192.74|293
1638964500000|2021-12-08 11:55:00|20344.54|20224.54|20372.32|20252.32|20376.26|20256.26|20334.57|20214.57|291
1638964800000|2021-12-08 12:00:00|20372.4|20252.4|20430.18|20310.18|20436.14|20316.14|20370.26|20250.26|293
1638965100000|2021-12-08 12:05:00|20431.06|20311.06|20380.69|20260.69|20431.06|20311.06|20357.29|20237.29|295
1638965400000|2021-12-08 12:10:00|20381.01|20261.01|20296.05|20176.05|20381.01|20261.01|20279.49|20159.49|291
1638965700000|2021-12-08 12:15:00|20296.31|20176.31|20311.44|20191.44|20348.65|20228.65|20293.88|20173.88|296
1638966000000|2021-12-08 12:20:00|20311.4|20191.4|20191.18|20071.18|20328.65|20208.65|20180.41|20060.41|287
1638966300000|2021-12-08 12:25:00|20190.64|20070.64|20245.8|20125.8|20249.73|20129.73|20190.58|20070.58|294
1638966600000|2021-12-08 12:30:00|20246.05|20126.05|20357.14|20237.14|20358.25|20238.25|20244.07|20124.07|297
1638966900000|2021-12-08 12:35:00|20357.43|20237.43|20308.04|20188.04|20359.12|20239.12|20303.68|20183.68|291
1638967200000|2021-12-08 12:40:00|20308.41|20188.41|20360.68|20240.68|20365.62|20245.62|20308.41|20188.41|289
1638967500000|2021-12-08 12:45:00|20360.61|20240.61|20410.47|20290.47|20411.58|20291.58|20338.56|20218.56|287
1638967800000|2021-12-08 12:50:00|20409.4|20289.4|20463.43|20343.43|20464|20344|20408.53|20288.53|296
1638968100000|2021-12-08 12:55:00|20463.21|20343.21|20476.61|20356.61|20477.11|20357.11|20448.71|20328.71|290
1638968400000|2021-12-08 13:00:00|20476.03|20356.03|20563.05|20443.05|20563.21|20443.21|20446.3|20326.3|300
1638968700000|2021-12-08 13:05:00|20563.24|20443.24|20566.82|20446.82|20572.69|20452.69|20552.88|20432.88|294
1638969000000|2021-12-08 13:10:00|20567.06|20447.06|20508.85|20388.85|20575.6|20455.6|20507.08|20387.08|292
1638969300000|2021-12-08 13:15:00|20508.3|20388.3|20469.74|20349.74|20528.93|20408.93|20466.49|20346.49|297
1638969600000|2021-12-08 13:20:00|20468.87|20348.87|20478.87|20358.87|20485.55|20365.55|20449.04|20329.04|296
1638969900000|2021-12-08 13:25:00|20478.84|20358.84|20426.85|20306.85|20478.84|20358.84|20419.29|20299.29|289
1638970200000|2021-12-08 13:30:00|20427.08|20307.08|20545.4|20425.4|20546.03|20426.03|20427.08|20307.08|291
1638970500000|2021-12-08 13:35:00|20544.76|20424.76|20534.97|20414.97|20550.12|20430.12|20509.69|20389.69|294
1638970800000|2021-12-08 13:40:00|20534.86|20414.86|20509.14|20389.14|20536.53|20416.53|20508.48|20388.48|285
1638971100000|2021-12-08 13:45:00|20509.12|20389.12|20534.71|20414.71|20555.12|20435.12|20507.09|20387.09|297
1638971400000|2021-12-08 13:50:00|20534.89|20414.89|20505.64|20385.64|20556.95|20436.95|20487.3|20367.3|298
1638971700000|2021-12-08 13:55:00|20505.33|20385.33|20472.79|20352.79|20505.49|20385.49|20458.34|20338.34|291
1638972000000|2021-12-08 14:00:00|20472.23|20352.23|20459.16|20339.16|20478.6|20358.6|20432.68|20312.68|294
1638972300000|2021-12-08 14:05:00|20457.45|20337.45|20466.7|20346.7|20466.7|20346.7|20433.28|20313.28|291
1638972600000|2021-12-08 14:10:00|20466.34|20346.34|20593.84|20473.84|20594.54|20474.54|20466.34|20346.34|296
1638972900000|2021-12-08 14:15:00|20593.3|20473.3|20748.36|20628.36|20748.36|20628.36|20590.2|20470.2|298
1638973200000|2021-12-08 14:20:00|20748.89|20628.89|20739.04|20619.04|20780.06|20660.06|20727.02|20607.02|298
1638973500000|2021-12-08 14:25:00|20739.08|20619.08|20964.66|20844.66|20972.71|20852.71|20736.7|20616.7|298
1638973800000|2021-12-08 14:30:00|20962.96|20842.96|20897.57|20777.57|20966.01|20846.01|20817.09|20697.09|300
1638974100000|2021-12-08 14:35:00|20897.4|20777.4|20866.93|20746.93|20905.25|20785.25|20866.93|20746.93|297
1638974400000|2021-12-08 14:40:00|20866.45|20746.45|20901.45|20781.45|20920.42|20800.42|20865.57|20745.57|298
1638974700000|2021-12-08 14:45:00|20901.83|20781.83|21109.13|20989.13|21130.63|21010.63|20893.3|20773.3|295
1638975000000|2021-12-08 14:50:00|21107.17|20987.17|21058.3|20938.3|21113.79|20993.79|21056.53|20936.53|298
1638975300000|2021-12-08 14:55:00|21059.77|20939.77|21049.92|20929.92|21060.16|20940.16|21019.41|20899.41|296
1638975600000|2021-12-08 15:00:00|21048.11|20928.11|21063.18|20943.18|21082.15|20962.15|21037.1|20917.1|294
1638975900000|2021-12-08 15:05:00|21063.39|20943.39|21106.82|20986.82|21108.32|20988.32|21060.13|20940.13|294
1638976200000|2021-12-08 15:10:00|21106.61|20986.61|21140.27|21020.27|21148.77|21028.77|21101.85|20981.85|296
1638976500000|2021-12-08 15:15:00|21139.61|21019.61|21121.94|21001.94|21154.32|21034.32|21103.26|20983.26|294
1638976800000|2021-12-08 15:20:00|21121.16|21001.16|21220.01|21100.01|21224.13|21104.13|21112.57|20992.57|298
1638977100000|2021-12-08 15:25:00|21217.93|21097.93|21116.91|20996.91|21217.93|21097.93|21116.91|20996.91|296
1638977400000|2021-12-08 15:30:00|21116.12|20996.12|21114.6|20994.6|21139.78|21019.78|21104.37|20984.37|297
1638977700000|2021-12-08 15:35:00|21113.81|20993.81|21032.66|20912.66|21113.81|20993.81|21032.33|20912.33|294
1638978000000|2021-12-08 15:40:00|21032.42|20912.42|20955.76|20835.76|21032.42|20912.42|20947.7|20827.7|299
1638978300000|2021-12-08 15:45:00|20955.91|20835.91|20942.18|20822.18|20987.58|20867.58|20941.8|20821.8|295
1638978600000|2021-12-08 15:50:00|20942|20822|20967.6|20847.6|20970.67|20850.67|20941.97|20821.97|294
1638978900000|2021-12-08 15:55:00|20972.32|20852.32|21007.33|20887.33|21008.25|20888.25|20972.32|20852.32|296
1638979200000|2021-12-08 16:00:00|21006.06|20886.06|21062.38|20942.38|21067.22|20947.22|21003.22|20883.22|296
1638979500000|2021-12-08 16:05:00|21061.98|20941.98|21021.41|20901.41|21061.98|20941.98|20988.88|20868.88|292
1638979800000|2021-12-08 16:10:00|21021.48|20901.48|21036.4|20916.4|21039.91|20919.91|21012.49|20892.49|293
1638980100000|2021-12-08 16:15:00|21036.94|20916.94|20948.7|20828.7|21038.52|20918.52|20946.59|20826.59|295
1638980400000|2021-12-08 16:20:00|20948.33|20828.33|20966.61|20846.61|20981.1|20861.1|20937.36|20817.36|293
1638980700000|2021-12-08 16:25:00|20966.57|20846.57|20953.93|20833.93|20974.82|20854.82|20953.93|20833.93|295
1638981000000|2021-12-08 16:30:00|20953.84|20833.84|20893.41|20773.41|20954.34|20834.34|20887.9|20767.9|294
1638981300000|2021-12-08 16:35:00|20892.58|20772.58|20832.58|20712.58|20893.21|20773.21|20832.52|20712.52|292
1638981600000|2021-12-08 16:40:00|20832.72|20712.72|20913.49|20793.49|20925.71|20805.71|20793.72|20673.72|297
1638981900000|2021-12-08 16:45:00|20913.52|20793.52|20896.52|20776.52|20946.91|20826.91|20871.65|20751.65|296
1638982200000|2021-12-08 16:50:00|20896.41|20776.41|20914.3|20794.3|20915.29|20795.29|20893.35|20773.35|289
1638982500000|2021-12-08 16:55:00|20914.1|20794.1|20899.57|20779.57|20919.51|20799.51|20874.15|20754.15|289
1638982800000|2021-12-08 17:00:00|20899.86|20779.86|20919.51|20799.51|20923.1|20803.1|20899.78|20779.78|293
1638983100000|2021-12-08 17:05:00|20918.75|20798.75|20919.88|20799.88|20951.05|20831.05|20915.22|20795.22|293
1638983400000|2021-12-08 17:10:00|20919.95|20799.95|20953.24|20833.24|20953.97|20833.97|20919.95|20799.95|289
1638983700000|2021-12-08 17:15:00|20952.26|20832.26|20884.75|20764.75|20956.74|20836.74|20863.89|20743.89|290
1638984000000|2021-12-08 17:20:00|20884.8|20764.8|20866.76|20746.76|20888.66|20768.66|20862.65|20742.65|289
1638984300000|2021-12-08 17:25:00|20866.37|20746.37|20903.48|20783.48|20904.78|20784.78|20866.19|20746.19|282
1638984600000|2021-12-08 17:30:00|20903.4|20783.4|20877.67|20757.67|20906.38|20786.38|20877.02|20757.02|287
1638984900000|2021-12-08 17:35:00|20876.12|20756.12|20871.72|20751.72|20881.44|20761.44|20854.52|20734.52|279
1638985200000|2021-12-08 17:40:00|20871.75|20751.75|20876.67|20756.67|20880.37|20760.37|20862.49|20742.49|268
1638985500000|2021-12-08 17:45:00|20876.89|20756.89|20849.91|20729.91|20882.17|20762.17|20845.51|20725.51|292
1638985800000|2021-12-08 17:50:00|20849.98|20729.98|20840.49|20720.49|20866.45|20746.45|20840.49|20720.49|283
1638986100000|2021-12-08 17:55:00|20840.19|20720.19|20854.84|20734.84|20855.43|20735.43|20825.63|20705.63|291
1638986400000|2021-12-08 18:00:00|20854.67|20734.67|20856.56|20736.56|20880.72|20760.72|20853.58|20733.58|289
1638986700000|2021-12-08 18:05:00|20856.44|20736.44|20878.7|20758.7|20895.33|20775.33|20815.54|20695.54|295
1638987000000|2021-12-08 18:10:00|20878.66|20758.66|20899.44|20779.44|20899.62|20779.62|20870.34|20750.34|290
1638987300000|2021-12-08 18:15:00|20898.26|20778.26|20934.55|20814.55|20934.55|20814.55|20896.38|20776.38|291
1638987600000|2021-12-08 18:20:00|20934.31|20814.31|20957.58|20837.58|20958.72|20838.72|20933.16|20813.16|288
1638987900000|2021-12-08 18:25:00|20957.49|20837.49|20944.83|20824.83|20957.98|20837.98|20930.35|20810.35|291
1638988200000|2021-12-08 18:30:00|20944.33|20824.33|20940.82|20820.82|20967.04|20847.04|20936.62|20816.62|288
1638988500000|2021-12-08 18:35:00|20941.29|20821.29|20949.89|20829.89|20949.89|20829.89|20909.6|20789.6|288
1638988800000|2021-12-08 18:40:00|20949.79|20829.79|21013.02|20893.02|21013.82|20893.82|20948.95|20828.95|290
1638989100000|2021-12-08 18:45:00|21013.54|20893.54|20995.01|20875.01|21013.54|20893.54|20965.93|20845.93|292
1638989400000|2021-12-08 18:50:00|20994.8|20874.8|21010.75|20890.75|21016.47|20896.47|20993.83|20873.83|294
1638989700000|2021-12-08 18:55:00|21010.91|20890.91|21000.08|20880.08|21016.53|20896.53|20998.93|20878.93|279
1638990000000|2021-12-08 19:00:00|21000.02|20880.02|20985.01|20865.01|21006.86|20886.86|20981.67|20861.67|297
1638990300000|2021-12-08 19:05:00|20984.44|20864.44|21005.03|20885.03|21005.03|20885.03|20979.28|20859.28|290
1638990600000|2021-12-08 19:10:00|21005.05|20885.05|20972.23|20852.23|21007.19|20887.19|20966.65|20846.65|292
1638990900000|2021-12-08 19:15:00|20972.37|20852.37|20980.43|20860.43|20984.5|20864.5|20972.36|20852.36|285
1638991200000|2021-12-08 19:20:00|20980.84|20860.84|20993.15|20873.15|21003.59|20883.59|20980.36|20860.36|290
1638991500000|2021-12-08 19:25:00|20993.13|20873.13|21020.3|20900.3|21021.3|20901.3|20992.66|20872.66|293
1638991800000|2021-12-08 19:30:00|21019.42|20899.42|21072.29|20952.29|21075.43|20955.43|21016.48|20896.48|290
1638992100000|2021-12-08 19:35:00|21072.28|20952.28|21058.55|20938.55|21090.43|20970.43|21055.6|20935.6|291
1638992400000|2021-12-08 19:40:00|21058.62|20938.62|20980.89|20860.89|21066.06|20946.06|20980.89|20860.89|294
1638992700000|2021-12-08 19:45:00|20980.52|20860.52|20929.68|20809.68|20985.27|20865.27|20929.68|20809.68|299
1638993000000|2021-12-08 19:50:00|20929.43|20809.43|20902.89|20782.89|20944.37|20824.37|20897.59|20777.59|299
1638993300000|2021-12-08 19:55:00|20903.47|20783.47|20936.25|20816.25|20936.25|20816.25|20892|20772|297
1638993600000|2021-12-08 20:00:00|20936.27|20816.27|20958.97|20838.97|20958.98|20838.98|20908.66|20788.66|292
1638993900000|2021-12-08 20:05:00|20959.07|20839.07|20936.34|20816.34|20978.11|20858.11|20935.69|20815.69|292
1638994200000|2021-12-08 20:10:00|20936.44|20816.44|20948.08|20828.08|20949.21|20829.21|20922.97|20802.97|287
1638994500000|2021-12-08 20:15:00|20947.94|20827.94|20948.14|20828.14|20969.26|20849.26|20946.22|20826.22|289
1638994800000|2021-12-08 20:20:00|20948.07|20828.07|20947.63|20827.63|20963.01|20843.01|20940.36|20820.36|289
1638995100000|2021-12-08 20:25:00|20948.41|20828.41|20966.49|20846.49|20969.93|20849.93|20944.4|20824.4|291
1638995400000|2021-12-08 20:30:00|20966.79|20846.79|21013.9|20893.9|21013.9|20893.9|20966.79|20846.79|287
1638995700000|2021-12-08 20:35:00|21014.05|20894.05|21039.94|20919.94|21047.93|20927.93|21013.89|20893.89|292
1638996000000|2021-12-08 20:40:00|21038.43|20918.43|21055.51|20935.51|21056.32|20936.32|21031.79|20911.79|289
1638996300000|2021-12-08 20:45:00|21056.17|20936.17|21058.13|20938.13|21068.15|20948.15|21042.58|20922.58|292
1638996600000|2021-12-08 20:50:00|21058.12|20938.12|21097.67|20977.67|21110.38|20990.38|21057.6|20937.6|294
1638996900000|2021-12-08 20:55:00|21098.22|20978.22|21081.39|20961.39|21106.91|20986.91|21081.39|20961.39|294
1638997200000|2021-12-08 21:00:00|21081.03|20961.03|21072.97|20952.97|21081.03|20961.03|21048.2|20928.2|295
1638997500000|2021-12-08 21:05:00|21073.09|20953.09|21089.81|20969.81|21097.47|20977.47|21069.28|20949.28|289
1638997800000|2021-12-08 21:10:00|21090.27|20970.27|21094.4|20974.4|21116.05|20996.05|21090.27|20970.27|290
1638998100000|2021-12-08 21:15:00|21094.42|20974.42|21088.13|20968.13|21094.53|20974.53|21071.97|20951.97|291
1638998400000|2021-12-08 21:20:00|21088.04|20968.04|21067.81|20947.81|21088.04|20968.04|21060.92|20940.92|285
1638998700000|2021-12-08 21:25:00|21067.63|20947.63|21001.27|20881.27|21068.2|20948.2|20996.34|20876.34|286
1638999000000|2021-12-08 21:30:00|21000.86|20880.86|20972.55|20852.55|21002.86|20882.86|20964.29|20844.29|284
1638999300000|2021-12-08 21:35:00|20972.5|20852.5|21037.71|20917.71|21040.84|20920.84|20972.5|20852.5|287
1638999600000|2021-12-08 21:40:00|21037.7|20917.7|21051.71|20931.71|21068.81|20948.81|21029.96|20909.96|282
1638999900000|2021-12-08 21:45:00|21051.73|20931.73|21067.61|20947.61|21072.96|20952.96|21042.27|20922.27|286
1639000200000|2021-12-08 21:50:00|21067.67|20947.67|21078.36|20958.36|21079.35|20959.35|21063.39|20943.39|289
1639000500000|2021-12-08 21:55:00|21078.23|20958.23|21055.96|20935.96|21078.96|20958.96|21053.96|20933.96|286
1639000800000|2021-12-08 22:00:00|21056.1|20936.1|21073.1|20953.1|21074.95|20954.95|21042.45|20922.45|289
1639001100000|2021-12-08 22:05:00|21073.08|20953.08|21040.67|20920.67|21077.43|20957.43|21040.55|20920.55|287
1639001400000|2021-12-08 22:10:00|21040.53|20920.53|20991.95|20871.95|21040.53|20920.53|20991.95|20871.95|293
1639001700000|2021-12-08 22:15:00|20991.86|20871.86|20997.56|20877.56|21007.57|20887.57|20986.36|20866.36|286
1639002000000|2021-12-08 22:20:00|20997.75|20877.75|21036.67|20916.67|21036.88|20916.88|20978.64|20858.64|295
1639002300000|2021-12-08 22:25:00|21036.51|20916.51|21033.34|20913.34|21036.94|20916.94|21022.84|20902.84|288
1639002600000|2021-12-08 22:30:00|21033.38|20913.38|21065.85|20945.85|21065.85|20945.85|21032.89|20912.89|259
1639002900000|2021-12-08 22:35:00|21065.95|20945.95|21093.56|20973.56|21093.61|20973.61|21064.64|20944.64|285
1639003200000|2021-12-08 22:40:00|21093.85|20973.85|21113.59|20993.59|21113.59|20993.59|21093.85|20973.85|288
1639003500000|2021-12-08 22:45:00|21114.13|20994.13|21061.48|20941.48|21124.11|21004.11|21061.48|20941.48|295
1639003800000|2021-12-08 22:50:00|21059.83|20939.83|20911.18|20791.18|21061.52|20941.52|20904.69|20784.69|294
1639004100000|2021-12-08 22:55:00|20911.91|20791.91|20884.82|20764.82|20927.19|20807.19|20856.76|20736.76|293
1639004400000|2021-12-08 23:00:00|20885.81|20765.81|20921.85|20801.85|20966.06|20846.06|20885.81|20765.81|295
1639004700000|2021-12-08 23:05:00|20920.11|20800.11|20988.57|20868.57|20989.03|20869.03|20905.63|20785.63|300
1639005000000|2021-12-08 23:10:00|20988.98|20868.98|21007.49|20887.49|21008.02|20888.02|20982.2|20862.2|293
1639005300000|2021-12-08 23:15:00|21007.38|20887.38|21063.33|20943.33|21063.33|20943.33|21007.07|20887.07|292
1639005600000|2021-12-08 23:20:00|21063.45|20943.45|21087.98|20967.98|21098.76|20978.76|21062.83|20942.83|293
1639005900000|2021-12-08 23:25:00|21087.63|20967.63|21058.27|20938.27|21093.45|20973.45|21044.21|20924.21|297
1639006200000|2021-12-08 23:30:00|21058.54|20938.54|21076.21|20956.21|21076.85|20956.85|21054.43|20934.43|295
1639006500000|2021-12-08 23:35:00|21076.12|20956.12|21071.22|20951.22|21088.03|20968.03|21070.71|20950.71|290
1639006800000|2021-12-08 23:40:00|21070.43|20950.43|21130.04|21010.04|21130.04|21010.04|21060.2|20940.2|290
1639007100000|2021-12-08 23:45:00|21130.51|21010.51|21081.73|20961.73|21131.01|21011.01|21074.85|20954.85|284
1639007400000|2021-12-08 23:50:00|21082.71|20962.71|21131.96|21011.96|21145.91|21025.91|21081.98|20961.98|295
1639007700000|2021-12-08 23:55:00|21132.35|21012.35|21151.35|21031.35|21155.12|21035.12|21129.26|21009.26|294
1639008000000|2021-12-09 00:00:00|21151.95|21031.95|21241.94|21121.94|21265.56|21145.56|21129.21|21009.21|298
1639008300000|2021-12-09 00:05:00|21242.15|21122.15|21268.53|21148.53|21302.26|21182.26|21228.79|21108.79|298
1639008600000|2021-12-09 00:10:00|21268.74|21148.74|21320.65|21200.65|21320.65|21200.65|21268.42|21148.42|298
1639008900000|2021-12-09 00:15:00|21321.51|21201.51|21288.48|21168.48|21324.35|21204.35|21284.66|21164.66|290
1639009200000|2021-12-09 00:20:00|21288.12|21168.12|21208.5|21088.5|21298.32|21178.32|21208.5|21088.5|299
1639009500000|2021-12-09 00:25:00|21209.37|21089.37|21212.91|21092.91|21230.37|21110.37|21142.64|21022.64|296
1639009800000|2021-12-09 00:30:00|21212.61|21092.61|21217.75|21097.75|21238.15|21118.15|21189.77|21069.77|293
1639010100000|2021-12-09 00:35:00|21218.27|21098.27|21190.31|21070.31|21246.49|21126.49|21182.99|21062.99|293
1639010400000|2021-12-09 00:40:00|21190.27|21070.27|21232.6|21112.6|21233.86|21113.86|21187.96|21067.96|286
1639010700000|2021-12-09 00:45:00|21233.55|21113.55|21260.74|21140.74|21286.62|21166.62|21229.97|21109.97|293
1639011000000|2021-12-09 00:50:00|21261.08|21141.08|21245.41|21125.41|21270.23|21150.23|21233.49|21113.49|287
1639011300000|2021-12-09 00:55:00|21245.68|21125.68|21148.91|21028.91|21246.48|21126.48|21146.25|21026.25|294
1639011600000|2021-12-09 01:00:00|21150|21030|21183.77|21063.77|21184.2|21064.2|21142.21|21022.21|293
1639011900000|2021-12-09 01:05:00|21183.55|21063.55|21092.2|20972.2|21183.77|21063.77|21091.53|20971.53|290
1639012200000|2021-12-09 01:10:00|21091.71|20971.71|21087.47|20967.47|21091.84|20971.84|21086.4|20966.4|19
1639012500000|2021-12-09 01:15:00|21111.8|20991.8|21097.23|20977.23|21111.81|20991.81|21097.23|20977.23|109
1639012800000|2021-12-09 01:20:00|21097.11|20977.11|21122.66|21002.66|21137.81|21017.81|21092.63|20972.63|294
1639013100000|2021-12-09 01:25:00|21122.74|21002.74|21132.14|21012.14|21136.98|21016.98|21113.27|20993.27|290
1639013400000|2021-12-09 01:30:00|21132.43|21012.43|21094.07|20974.07|21143.15|21023.15|21090.62|20970.62|289
1639013700000|2021-12-09 01:35:00|21094.04|20974.04|21105.35|20985.35|21120.4|21000.4|21083.85|20963.85|285
1639014000000|2021-12-09 01:40:00|21104.31|20984.31|21112.38|20992.38|21114.14|20994.14|21097.65|20977.65|290
1639014300000|2021-12-09 01:45:00|21112.54|20992.54|21098.25|20978.25|21121.35|21001.35|21087.75|20967.75|291
1639014600000|2021-12-09 01:50:00|21098.29|20978.29|21107.68|20987.68|21129.73|21009.73|21093.41|20973.41|293
1639014900000|2021-12-09 01:55:00|21107.62|20987.62|21010.63|20890.63|21107.62|20987.62|21007.93|20887.93|293
1639015200000|2021-12-09 02:00:00|21010.64|20890.64|21055.91|20935.91|21062.93|20942.93|21010.33|20890.33|287
1639015500000|2021-12-09 02:05:00|21056.16|20936.16|20965.81|20845.81|21061.05|20941.05|20963.38|20843.38|299
1639015800000|2021-12-09 02:10:00|20964.87|20844.87|20995.14|20875.14|20996.3|20876.3|20964.87|20844.87|290
1639016100000|2021-12-09 02:15:00|20994.72|20874.72|20962.42|20842.42|21007.35|20887.35|20962.42|20842.42|289
1639016400000|2021-12-09 02:20:00|20961.86|20841.86|20843.52|20723.52|20961.86|20841.86|20800.67|20680.67|300
1639016700000|2021-12-09 02:25:00|20844.37|20724.37|20858.16|20738.16|20864.01|20744.01|20830.53|20710.53|296
1639017000000|2021-12-09 02:30:00|20857.82|20737.82|20863.93|20743.93|20874.61|20754.61|20819.54|20699.54|296
1639017300000|2021-12-09 02:35:00|20864.22|20744.22|20902.33|20782.33|20903.19|20783.19|20864.22|20744.22|297
1639017600000|2021-12-09 02:40:00|20902.44|20782.44|20877.23|20757.23|20904.69|20784.69|20877.23|20757.23|296
1639017900000|2021-12-09 02:45:00|20877.18|20757.18|20929.73|20809.73|20932.63|20812.63|20876.29|20756.29|295
1639018200000|2021-12-09 02:50:00|20929.57|20809.57|20884.3|20764.3|20929.83|20809.83|20871.38|20751.38|290
1639018500000|2021-12-09 02:55:00|20884.4|20764.4|20886.21|20766.21|20896.27|20776.27|20869.25|20749.25|287
1639018800000|2021-12-09 03:00:00|20886.35|20766.35|20887.23|20767.23|20887.24|20767.24|20857.82|20737.82|287
1639019100000|2021-12-09 03:05:00|20887.39|20767.39|20895.61|20775.61|20896|20776|20885.75|20765.75|289
1639019400000|2021-12-09 03:10:00|20896.29|20776.29|20826.87|20706.87|20897.61|20777.61|20810.55|20690.55|296
1639019700000|2021-12-09 03:15:00|20827.12|20707.12|20848.1|20728.1|20856.16|20736.16|20827.12|20707.12|293
1639020000000|2021-12-09 03:20:00|20847.52|20727.52|20847.21|20727.21|20861.26|20741.26|20838.32|20718.32|291
1639020300000|2021-12-09 03:25:00|20847.08|20727.08|20858.11|20738.11|20863.5|20743.5|20843.85|20723.85|289
1639020600000|2021-12-09 03:30:00|20857.62|20737.62|20862.46|20742.46|20880.2|20760.2|20857.45|20737.45|290
1639020900000|2021-12-09 03:35:00|20861.8|20741.8|20822.16|20702.16|20862.84|20742.84|20819.83|20699.83|286
1639021200000|2021-12-09 03:40:00|20821.8|20701.8|20816.01|20696.01|20823.9|20703.9|20797.12|20677.12|289
1639021500000|2021-12-09 03:45:00|20816.06|20696.06|20731.79|20611.79|20820.28|20700.28|20704.84|20584.84|298
1639021800000|2021-12-09 03:50:00|20731.43|20611.43|20779.31|20659.31|20786.1|20666.1|20720.1|20600.1|289
1639022100000|2021-12-09 03:55:00|20779.44|20659.44|20753.23|20633.23|20779.55|20659.55|20753.23|20633.23|285
1639022400000|2021-12-09 04:00:00|20753.03|20633.03|20814.29|20694.29|20814.29|20694.29|20721.29|20601.29|289
1639022700000|2021-12-09 04:05:00|20814.35|20694.35|20810.61|20690.61|20815.4|20695.4|20806.61|20686.61|285
1639023000000|2021-12-09 04:10:00|20810.66|20690.66|20800.09|20680.09|20829.45|20709.45|20795.59|20675.59|289
1639023300000|2021-12-09 04:15:00|20799.65|20679.65|20782.27|20662.27|20806.54|20686.54|20781.69|20661.69|287
1639023600000|2021-12-09 04:20:00|20781.84|20661.84|20802.67|20682.67|20803.39|20683.39|20780.44|20660.44|286
1639023900000|2021-12-09 04:25:00|20802.69|20682.69|20825.05|20705.05|20825.84|20705.84|20792.79|20672.79|290
1639024200000|2021-12-09 04:30:00|20824.75|20704.75|20813|20693|20832.41|20712.41|20812.55|20692.55|285
1639024500000|2021-12-09 04:35:00|20813.04|20693.04|20840.93|20720.93|20840.99|20720.99|20809.37|20689.37|286
1639024800000|2021-12-09 04:40:00|20840.71|20720.71|20824.83|20704.83|20842.43|20722.43|20816.86|20696.86|293
1639025100000|2021-12-09 04:45:00|20824.94|20704.94|20848.88|20728.88|20849.6|20729.6|20824.94|20704.94|291
1639025400000|2021-12-09 04:50:00|20848.65|20728.65|20856.42|20736.42|20856.51|20736.51|20835.6|20715.6|284
1639025700000|2021-12-09 04:55:00|20856.94|20736.94|20878.43|20758.43|20878.75|20758.75|20854.85|20734.85|288
1639026000000|2021-12-09 05:00:00|20878.74|20758.74|20855.66|20735.66|20900.4|20780.4|20855.03|20735.03|286
1639026300000|2021-12-09 05:05:00|20855.49|20735.49|20874.9|20754.9|20881.27|20761.27|20855.49|20735.49|289
1639026600000|2021-12-09 05:10:00|20874.94|20754.94|20855.44|20735.44|20878.47|20758.47|20855.44|20735.44|280
1639026900000|2021-12-09 05:15:00|20854.94|20734.94|20811.87|20691.87|20858.17|20738.17|20811.65|20691.65|289
1639027200000|2021-12-09 05:20:00|20811.36|20691.36|20829.48|20709.48|20830.54|20710.54|20803.19|20683.19|290
1639027500000|2021-12-09 05:25:00|20829.65|20709.65|20834.65|20714.65|20847.37|20727.37|20822.71|20702.71|281
1639027800000|2021-12-09 05:30:00|20834.95|20714.95|20832.79|20712.79|20837.67|20717.67|20817.32|20697.32|285
1639028100000|2021-12-09 05:35:00|20833.08|20713.08|20865.94|20745.94|20868.72|20748.72|20832.58|20712.58|281
1639028400000|2021-12-09 05:40:00|20865.93|20745.93|20839.87|20719.87|20867.19|20747.19|20839.87|20719.87|282
1639028700000|2021-12-09 05:45:00|20840.12|20720.12|20861.84|20741.84|20869.33|20749.33|20836.94|20716.94|288
1639029000000|2021-12-09 05:50:00|20861.66|20741.66|20833.37|20713.37|20864.33|20744.33|20823.28|20703.28|277
1639029300000|2021-12-09 05:55:00|20833.51|20713.51|20806.86|20686.86|20847.36|20727.36|20804.89|20684.89|288
1639029600000|2021-12-09 06:00:00|20807.22|20687.22|20770.09|20650.09|20807.22|20687.22|20769.05|20649.05|285
1639029900000|2021-12-09 06:05:00|20770.05|20650.05|20795.3|20675.3|20809.53|20689.53|20770.02|20650.02|280
1639030200000|2021-12-09 06:10:00|20795.28|20675.28|20846.16|20726.16|20854.85|20734.85|20795.28|20675.28|285
1639030500000|2021-12-09 06:15:00|20846.15|20726.15|20840.01|20720.01|20847.22|20727.22|20831.76|20711.76|284
1639030800000|2021-12-09 06:20:00|20841.52|20721.52|20815.72|20695.72|20841.81|20721.81|20815.72|20695.72|280
1639031100000|2021-12-09 06:25:00|20814.1|20694.1|20795.61|20675.61|20818.42|20698.42|20793.47|20673.47|288
1639031400000|2021-12-09 06:30:00|20795.39|20675.39|20753.59|20633.59|20804.3|20684.3|20753.44|20633.44|289
1639031700000|2021-12-09 06:35:00|20753.43|20633.43|20709.45|20589.45|20753.43|20633.43|20702.04|20582.04|286
1639032000000|2021-12-09 06:40:00|20709.59|20589.59|20743.71|20623.71|20746.24|20626.24|20709.59|20589.59|292
1639032300000|2021-12-09 06:45:00|20743.85|20623.85|20812.77|20692.77|20812.77|20692.77|20743.65|20623.65|287
1639032600000|2021-12-09 06:50:00|20813.21|20693.21|20743.84|20623.84|20814.6|20694.6|20742.72|20622.72|289
1639032900000|2021-12-09 06:55:00|20743.85|20623.85|20773.36|20653.36|20783.54|20663.54|20738.92|20618.92|280
1639033200000|2021-12-09 07:00:00|20773.37|20653.37|20736.72|20616.72|20781.79|20661.79|20734.54|20614.54|286
1639033500000|2021-12-09 07:05:00|20736.31|20616.31|20633.9|20513.9|20739.01|20619.01|20612.22|20492.22|296
1639033800000|2021-12-09 07:10:00|20635.3|20515.3|20632.9|20512.9|20635.3|20515.3|20605.62|20485.62|293
1639034100000|2021-12-09 07:15:00|20634.37|20514.37|20696.08|20576.08|20696.61|20576.61|20634.28|20514.28|295
1639034400000|2021-12-09 07:20:00|20696.29|20576.29|20726.39|20606.39|20726.82|20606.82|20675.19|20555.19|288
1639034700000|2021-12-09 07:25:00|20726.33|20606.33|20710.39|20590.39|20747.18|20627.18|20709.86|20589.86|280
1639035000000|2021-12-09 07:30:00|20710.08|20590.08|20886.24|20766.24|20945.49|20825.49|20709.9|20589.9|298
1639035300000|2021-12-09 07:35:00|20885.69|20765.69|20885.21|20765.21|20885.69|20765.69|20824.53|20704.53|298
1639035600000|2021-12-09 07:40:00|20885.52|20765.52|20882.25|20762.25|20906.28|20786.28|20872.44|20752.44|290
1639035900000|2021-12-09 07:45:00|20882.92|20762.92|20895.94|20775.94|20896.46|20776.46|20860.73|20740.73|290
1639036200000|2021-12-09 07:50:00|20895.92|20775.92|20911.81|20791.81|20923.76|20803.76|20895.54|20775.54|293
1639036500000|2021-12-09 07:55:00|20911.29|20791.29|20872.2|20752.2|20911.95|20791.95|20870.59|20750.59|289
1639036800000|2021-12-09 08:00:00|20873.05|20753.05|20801.17|20681.17|20873.05|20753.05|20800.6|20680.6|293
1639037100000|2021-12-09 08:05:00|20800.88|20680.88|20784.85|20664.85|20818.79|20698.79|20784.85|20664.85|286
1639037400000|2021-12-09 08:10:00|20784.9|20664.9|20748.75|20628.75|20786.32|20666.32|20728.66|20608.66|295
1639037700000|2021-12-09 08:15:00|20749.68|20629.68|20693.77|20573.77|20774.98|20654.98|20692.51|20572.51|292
1639038000000|2021-12-09 08:20:00|20692.68|20572.68|20673.72|20553.72|20692.68|20572.68|20665.84|20545.84|298
1639038300000|2021-12-09 08:25:00|20673.88|20553.88|20704.34|20584.34|20704.34|20584.34|20672.04|20552.04|287
1639038600000|2021-12-09 08:30:00|20705.12|20585.12|20740.03|20620.03|20751.32|20631.32|20697.72|20577.72|286
1639038900000|2021-12-09 08:35:00|20739.49|20619.49|20665.06|20545.06|20739.49|20619.49|20576.25|20456.25|296
1639039200000|2021-12-09 08:40:00|20665.2|20545.2|20672.91|20552.91|20674.33|20554.33|20644.7|20524.7|290
1639039500000|2021-12-09 08:45:00|20672.74|20552.74|20646.68|20526.68|20687.44|20567.44|20646.68|20526.68|289
1639039800000|2021-12-09 08:50:00|20645.39|20525.39|20669.32|20549.32|20672.06|20552.06|20642.11|20522.11|292
1639040100000|2021-12-09 08:55:00|20668.01|20548.01|20683.77|20563.77|20705.25|20585.25|20664.5|20544.5|293
1639040400000|2021-12-09 09:00:00|20683.87|20563.87|20657.01|20537.01|20685.42|20565.42|20640.56|20520.56|296
1639040700000|2021-12-09 09:05:00|20656.62|20536.62|20632.01|20512.01|20656.62|20536.62|20595.52|20475.52|291
1639041000000|2021-12-09 09:10:00|20631.8|20511.8|20581.18|20461.18|20636.66|20516.66|20581.06|20461.06|288
1639041300000|2021-12-09 09:15:00|20580.7|20460.7|20579.47|20459.47|20585.17|20465.17|20525.98|20405.98|289
1639041600000|2021-12-09 09:20:00|20579.38|20459.38|20600.44|20480.44|20613.12|20493.12|20572.05|20452.05|295
1639041900000|2021-12-09 09:25:00|20600.63|20480.63|20547.06|20427.06|20601|20481|20546.45|20426.45|298
1639042200000|2021-12-09 09:30:00|20546.95|20426.95|20458.28|20338.28|20549.01|20429.01|20429.76|20309.76|296
1639042500000|2021-12-09 09:35:00|20459.06|20339.06|20451.24|20331.24|20488.81|20368.81|20431.76|20311.76|297
1639042800000|2021-12-09 09:40:00|20451.81|20331.81|20558.59|20438.59|20558.96|20438.96|20451.29|20331.29|296
1639043100000|2021-12-09 09:45:00|20558.63|20438.63|20524.69|20404.69|20560.68|20440.68|20500.02|20380.02|296
1639043400000|2021-12-09 09:50:00|20526.04|20406.04|20575.76|20455.76|20592.39|20472.39|20526.04|20406.04|299
1639043700000|2021-12-09 09:55:00|20575.28|20455.28|20581.55|20461.55|20583.01|20463.01|20557.15|20437.15|295
1639044000000|2021-12-09 10:00:00|20581.33|20461.33|20536.28|20416.28|20588.18|20468.18|20536.04|20416.04|297
1639044300000|2021-12-09 10:05:00|20535.35|20415.35|20457.03|20337.03|20535.35|20415.35|20454.32|20334.32|293
1639044600000|2021-12-09 10:10:00|20457.17|20337.17|20469.76|20349.76|20473.94|20353.94|20433.12|20313.12|298
1639044900000|2021-12-09 10:15:00|20472.01|20352.01|20500.18|20380.18|20509.8|20389.8|20465.72|20345.72|295
1639045200000|2021-12-09 10:20:00|20500.52|20380.52|20509.04|20389.04|20518.23|20398.23|20492.33|20372.33|294
1639045500000|2021-12-09 10:25:00|20509.14|20389.14|20452.07|20332.07|20509.93|20389.93|20452.07|20332.07|288
1639045800000|2021-12-09 10:30:00|20452.12|20332.12|20443.66|20323.66|20494.05|20374.05|20440.73|20320.73|297
1639046100000|2021-12-09 10:35:00|20444.03|20324.03|20517.78|20397.78|20519.83|20399.83|20444.03|20324.03|291
1639046400000|2021-12-09 10:40:00|20517.14|20397.14|20542.23|20422.23|20549.9|20429.9|20516.04|20396.04|293
1639046700000|2021-12-09 10:45:00|20542.48|20422.48|20561.61|20441.61|20563.8|20443.8|20524.95|20404.95|292
1639047000000|2021-12-09 10:50:00|20562.1|20442.1|20576.05|20456.05|20599.86|20479.86|20562.1|20442.1|295
1639047300000|2021-12-09 10:55:00|20575.91|20455.91|20588.13|20468.13|20597.67|20477.67|20564.81|20444.81|286
1639047600000|2021-12-09 11:00:00|20587.73|20467.73|20596.56|20476.56|20611.83|20491.83|20574.66|20454.66|293
1639047900000|2021-12-09 11:05:00|20596.96|20476.96|20581.39|20461.39|20597.89|20477.89|20565.92|20445.92|291
1639048200000|2021-12-09 11:10:00|20580.91|20460.91|20536.88|20416.88|20591.15|20471.15|20536.88|20416.88|291
1639048500000|2021-12-09 11:15:00|20537.15|20417.15|20496.81|20376.81|20537.5|20417.5|20495.66|20375.66|295
1639048800000|2021-12-09 11:20:00|20496.46|20376.46|20506.46|20386.46|20542.45|20422.45|20496.14|20376.14|293
1639049100000|2021-12-09 11:25:00|20506.17|20386.17|20504.74|20384.74|20509.62|20389.62|20489.15|20369.15|291
1639049400000|2021-12-09 11:30:00|20504.17|20384.17|20473.05|20353.05|20518.44|20398.44|20468.32|20348.32|284
1639049700000|2021-12-09 11:35:00|20472.51|20352.51|20490.75|20370.75|20491.91|20371.91|20456.44|20336.44|289
1639050000000|2021-12-09 11:40:00|20490.21|20370.21|20520.7|20400.7|20521.62|20401.62|20476.34|20356.34|287
1639050300000|2021-12-09 11:45:00|20520.45|20400.45|20560.25|20440.25|20561.21|20441.21|20503.54|20383.54|293
1639050600000|2021-12-09 11:50:00|20560.09|20440.09|20554.06|20434.06|20584.97|20464.97|20553.92|20433.92|291
1639050900000|2021-12-09 11:55:00|20553.33|20433.33|20539.53|20419.53|20560.91|20440.91|20537.79|20417.79|299
1639051200000|2021-12-09 12:00:00|20539.11|20419.11|20424.79|20304.79|20539.11|20419.11|20416.69|20296.69|295
1639051500000|2021-12-09 12:05:00|20425.54|20305.54|20523.6|20403.6|20531.18|20411.18|20423.41|20303.41|296
1639051800000|2021-12-09 12:10:00|20522.85|20402.85|20560.33|20440.33|20561.03|20441.03|20498.09|20378.09|296
1639052100000|2021-12-09 12:15:00|20559.51|20439.51|20520.33|20400.33|20636.54|20516.54|20516.85|20396.85|295
1639052400000|2021-12-09 12:20:00|20519.59|20399.59|20579.84|20459.84|20579.84|20459.84|20518.92|20398.92|293
1639052700000|2021-12-09 12:25:00|20579.86|20459.86|20550.46|20430.46|20579.93|20459.93|20548.69|20428.69|294
1639053000000|2021-12-09 12:30:00|20550.72|20430.72|20531.39|20411.39|20551.35|20431.35|20519.53|20399.53|292
1639053300000|2021-12-09 12:35:00|20531.17|20411.17|20559.09|20439.09|20566.12|20446.12|20526.02|20406.02|294
1639053600000|2021-12-09 12:40:00|20558.34|20438.34|20564.27|20444.27|20564.27|20444.27|20541.62|20421.62|284
1639053900000|2021-12-09 12:45:00|20564.29|20444.29|20612.68|20492.68|20614.86|20494.86|20564.29|20444.29|295
1639054200000|2021-12-09 12:50:00|20613.68|20493.68|20595.49|20475.49|20613.68|20493.68|20587.17|20467.17|292
1639054500000|2021-12-09 12:55:00|20595.51|20475.51|20589.63|20469.63|20608.88|20488.88|20588.07|20468.07|294
1639054800000|2021-12-09 13:00:00|20589.6|20469.6|20568.49|20448.49|20591.3|20471.3|20557.29|20437.29|295
1639055100000|2021-12-09 13:05:00|20568.67|20448.67|20497.58|20377.58|20568.67|20448.67|20495.44|20375.44|294
1639055400000|2021-12-09 13:10:00|20498.42|20378.42|20484.55|20364.55|20519.01|20399.01|20480.36|20360.36|292
1639055700000|2021-12-09 13:15:00|20484.97|20364.97|20501.34|20381.34|20501.73|20381.73|20479.72|20359.72|293
1639056000000|2021-12-09 13:20:00|20501.32|20381.32|20447.18|20327.18|20509.64|20389.64|20441.84|20321.84|295
1639056300000|2021-12-09 13:25:00|20447.16|20327.16|20486.82|20366.82|20486.82|20366.82|20440.1|20320.1|292
1639056600000|2021-12-09 13:30:00|20486.25|20366.25|20476.4|20356.4|20505.22|20385.22|20454.9|20334.9|295
1639056900000|2021-12-09 13:35:00|20476.78|20356.78|20539.58|20419.58|20539.58|20419.58|20476.78|20356.78|291
1639057200000|2021-12-09 13:40:00|20540.08|20420.08|20566.18|20446.18|20584.79|20464.79|20528.63|20408.63|296
1639057500000|2021-12-09 13:45:00|20566.46|20446.46|20537.87|20417.87|20577.07|20457.07|20536.03|20416.03|293
1639057800000|2021-12-09 13:50:00|20538.08|20418.08|20567.23|20447.23|20567.45|20447.45|20533.27|20413.27|289
1639058100000|2021-12-09 13:55:00|20567.02|20447.02|20565.28|20445.28|20569.56|20449.56|20545.34|20425.34|296
1639058400000|2021-12-09 14:00:00|20565.29|20445.29|20608.06|20488.06|20617.4|20497.4|20558.56|20438.56|293
1639058700000|2021-12-09 14:05:00|20607.56|20487.56|20569.9|20449.9|20608.13|20488.13|20569.9|20449.9|293
1639059000000|2021-12-09 14:10:00|20568.98|20448.98|20569.87|20449.87|20574.42|20454.42|20551.64|20431.64|288
1639059300000|2021-12-09 14:15:00|20570.5|20450.5|20532.85|20412.85|20599.06|20479.06|20532.85|20412.85|293
1639059600000|2021-12-09 14:20:00|20532.86|20412.86|20453.52|20333.52|20532.86|20412.86|20450.04|20330.04|299
1639059900000|2021-12-09 14:25:00|20452.32|20332.32|20442.88|20322.88|20459.07|20339.07|20419.5|20299.5|296
1639060200000|2021-12-09 14:30:00|20443.35|20323.35|20311.53|20191.53|20446.6|20326.6|20286.66|20166.66|299
1639060500000|2021-12-09 14:35:00|20311.95|20191.95|20309.43|20189.43|20341.75|20221.75|20307.14|20187.14|296
1639060800000|2021-12-09 14:40:00|20308.66|20188.66|20324.91|20204.91|20355.53|20235.53|20299.22|20179.22|295
1639061100000|2021-12-09 14:45:00|20324.46|20204.46|20210.94|20090.94|20327.68|20207.68|20188.8|20068.8|295
1639061400000|2021-12-09 14:50:00|20211.22|20091.22|20216.07|20096.07|20239.53|20119.53|20198|20078|299
1639061700000|2021-12-09 14:55:00|20216.21|20096.21|20180.45|20060.45|20216.21|20096.21|20161.41|20041.41|296
1639062000000|2021-12-09 15:00:00|20180.36|20060.36|20184.47|20064.47|20191.98|20071.98|20094.83|19974.83|298
1639062300000|2021-12-09 15:05:00|20185.23|20065.23|20244.35|20124.35|20261.56|20141.56|20182.09|20062.09|297
1639062600000|2021-12-09 15:10:00|20244.13|20124.13|20251.54|20131.54|20269.59|20149.59|20200.04|20080.04|296
1639062900000|2021-12-09 15:15:00|20250.9|20130.9|20149.6|20029.6|20262.44|20142.44|20149.6|20029.6|299
1639063200000|2021-12-09 15:20:00|20148.45|20028.45|19974.91|19854.91|20148.45|20028.45|19973.64|19853.64|298
1639063500000|2021-12-09 15:25:00|19974.12|19854.12|19929.49|19809.49|20005.1|19885.1|19910.5|19790.5|299
1639063800000|2021-12-09 15:30:00|19931.11|19811.11|19961.95|19841.95|19963.31|19843.31|19870.19|19750.19|299
1639064100000|2021-12-09 15:35:00|19962.77|19842.77|19962.7|19842.7|19995.12|19875.12|19940.53|19820.53|296
1639064400000|2021-12-09 15:40:00|19963.11|19843.11|20006.09|19886.09|20020.18|19900.18|19928.56|19808.56|297
1639064700000|2021-12-09 15:45:00|20006.35|19886.35|20105.87|19985.87|20119.24|19999.24|20005.26|19885.26|297
1639065000000|2021-12-09 15:50:00|20105.9|19985.9|20064.58|19944.58|20125.42|20005.42|20064.23|19944.23|294
1639065300000|2021-12-09 15:55:00|20064.43|19944.43|20096.14|19976.14|20104.38|19984.38|20048.33|19928.33|294
1639065600000|2021-12-09 16:00:00|20095.87|19975.87|20025.58|19905.58|20108.35|19988.35|20025.58|19905.58|298
1639065900000|2021-12-09 16:05:00|20025.89|19905.89|20075.88|19955.88|20082.42|19962.42|20022.23|19902.23|298
1639066200000|2021-12-09 16:10:00|20075.98|19955.98|20023.02|19903.02|20108.45|19988.45|20021.23|19901.23|291
1639066500000|2021-12-09 16:15:00|20023.32|19903.32|20080.26|19960.26|20083.9|19963.9|20012.09|19892.09|293
1639066800000|2021-12-09 16:20:00|20080.77|19960.77|20071.15|19951.15|20081.6|19961.6|20047.6|19927.6|295
1639067100000|2021-12-09 16:25:00|20071.4|19951.4|20126.66|20006.66|20126.66|20006.66|20061.26|19941.26|295
1639067400000|2021-12-09 16:30:00|20125.84|20005.84|20169.31|20049.31|20171.12|20051.12|20121.66|20001.66|298
1639067700000|2021-12-09 16:35:00|20169.16|20049.16|20191.89|20071.89|20192.2|20072.2|20159.09|20039.09|296
1639068000000|2021-12-09 16:40:00|20191.81|20071.81|20196.55|20076.55|20235.55|20115.55|20191.81|20071.81|297
1639068300000|2021-12-09 16:45:00|20196.47|20076.47|20190.72|20070.72|20198.17|20078.17|20164.48|20044.48|293
1639068600000|2021-12-09 16:50:00|20190.46|20070.46|20193.59|20073.59|20204.78|20084.78|20184.85|20064.85|294
1639068900000|2021-12-09 16:55:00|20193.23|20073.23|20147.72|20027.72|20201.11|20081.11|20147.72|20027.72|291
1639069200000|2021-12-09 17:00:00|20147.75|20027.75|20195.89|20075.89|20222.5|20102.5|20137.27|20017.27|296
1639069500000|2021-12-09 17:05:00|20195.64|20075.64|20190.45|20070.45|20195.64|20075.64|20172.46|20052.46|287
1639069800000|2021-12-09 17:10:00|20190.43|20070.43|20192.2|20072.2|20200.63|20080.63|20172.86|20052.86|288
1639070100000|2021-12-09 17:15:00|20192.62|20072.62|20186.97|20066.97|20209.45|20089.45|20184.82|20064.82|282
1639070400000|2021-12-09 17:20:00|20187.78|20067.78|20200.61|20080.61|20211.9|20091.9|20167.78|20047.78|290
1639070700000|2021-12-09 17:25:00|20201.39|20081.39|20158.97|20038.97|20207.01|20087.01|20154.36|20034.36|292
1639071000000|2021-12-09 17:30:00|20158.72|20038.72|20136.82|20016.82|20158.72|20038.72|20119.81|19999.81|293
1639071300000|2021-12-09 17:35:00|20135.94|20015.94|20091.74|19971.74|20150.9|20030.9|20090.86|19970.86|290
1639071600000|2021-12-09 17:40:00|20092.23|19972.23|20071.97|19951.97|20115.18|19995.18|20071.97|19951.97|296
1639071900000|2021-12-09 17:45:00|20072.31|19952.31|20076.36|19956.36|20081.78|19961.78|20068.09|19948.09|294
1639072200000|2021-12-09 17:50:00|20076.05|19956.05|20060.55|19940.55|20103.02|19983.02|20060.55|19940.55|298
1639072500000|2021-12-09 17:55:00|20060.11|19940.11|19940.04|19820.04|20060.11|19940.11|19938.46|19818.46|297
1639072800000|2021-12-09 18:00:00|19940.42|19820.42|19959.75|19839.75|20006.19|19886.19|19940.42|19820.42|300
1639073100000|2021-12-09 18:05:00|19959.58|19839.58|20006.99|19886.99|20007.41|19887.41|19954.98|19834.98|294
1639073400000|2021-12-09 18:10:00|20006.91|19886.91|19978.23|19858.23|20013.9|19893.9|19966|19846|293
1639073700000|2021-12-09 18:15:00|19979.37|19859.37|19997.73|19877.73|20022.28|19902.28|19979.36|19859.36|297
1639074000000|2021-12-09 18:20:00|19997.61|19877.61|19907.4|19787.4|19999.95|19879.95|19888.99|19768.99|297
1639074300000|2021-12-09 18:25:00|19908.44|19788.44|19836.55|19716.55|19916.29|19796.29|19779.28|19659.28|299
1639074600000|2021-12-09 18:30:00|19836.38|19716.38|19758|19638|19836.59|19716.59|19757.63|19637.63|298
1639074900000|2021-12-09 18:35:00|19756.41|19636.41|19815|19695|19817.03|19697.03|19731.82|19611.82|296
1639075200000|2021-12-09 18:40:00|19814.88|19694.88|19770.39|19650.39|19817.58|19697.58|19766.6|19646.6|299
1639075500000|2021-12-09 18:45:00|19770.51|19650.51|19731.49|19611.49|19792.63|19672.63|19712.67|19592.67|297
1639075800000|2021-12-09 18:50:00|19730.55|19610.55|19721.98|19601.98|19730.55|19610.55|19668.41|19548.41|299
1639076100000|2021-12-09 18:55:00|19720.59|19600.59|19774.23|19654.23|19815.22|19695.22|19719.36|19599.36|294
1639076400000|2021-12-09 19:00:00|19773.65|19653.65|19784.82|19664.82|19825.29|19705.29|19764.96|19644.96|295
1639076700000|2021-12-09 19:05:00|19784.88|19664.88|19853.39|19733.39|19889.61|19769.61|19780.04|19660.04|298
1639077000000|2021-12-09 19:10:00|19854.27|19734.27|19784.96|19664.96|19856.13|19736.13|19783.89|19663.89|295
1639077300000|2021-12-09 19:15:00|19784.74|19664.74|19826.66|19706.66|19842.91|19722.91|19762.57|19642.57|295
1639077600000|2021-12-09 19:20:00|19827.09|19707.09|19862.98|19742.98|19863.54|19743.54|19820.25|19700.25|296
1639077900000|2021-12-09 19:25:00|19864.72|19744.72|19840.02|19720.02|19869.19|19749.19|19837.11|19717.11|297
1639078200000|2021-12-09 19:30:00|19840.4|19720.4|19868.15|19748.15|19868.89|19748.89|19828.96|19708.96|294
1639078500000|2021-12-09 19:35:00|19868.01|19748.01|19925.89|19805.89|19930.72|19810.72|19867.91|19747.91|293
1639078800000|2021-12-09 19:40:00|19925.7|19805.7|19868.02|19748.02|19932.94|19812.94|19857.85|19737.85|295
1639079100000|2021-12-09 19:45:00|19869.55|19749.55|19854.43|19734.43|19869.55|19749.55|19833.04|19713.04|294
1639079400000|2021-12-09 19:50:00|19855.22|19735.22|19834.17|19714.17|19878.2|19758.2|19832.87|19712.87|293
1639079700000|2021-12-09 19:55:00|19834.22|19714.22|19787.77|19667.77|19835.51|19715.51|19778.49|19658.49|291
1639080000000|2021-12-09 20:00:00|19787.03|19667.03|19739.61|19619.61|19802.87|19682.87|19737.04|19617.04|298
1639080300000|2021-12-09 20:05:00|19739.92|19619.92|19713.59|19593.59|19740.01|19620.01|19700.09|19580.09|294
1639080600000|2021-12-09 20:10:00|19712.71|19592.71|19630|19510|19715.54|19595.54|19629.77|19509.77|297
1639080900000|2021-12-09 20:15:00|19631.37|19511.37|19730.94|19610.94|19731.75|19611.75|19629.74|19509.74|298
1639081200000|2021-12-09 20:20:00|19733.25|19613.25|19726.33|19606.33|19756.25|19636.25|19696.91|19576.91|294
1639081500000|2021-12-09 20:25:00|19725.42|19605.42|19698.44|19578.44|19725.42|19605.42|19665.35|19545.35|299
1639081800000|2021-12-09 20:30:00|19698.33|19578.33|19632.67|19512.67|19727.59|19607.59|19629.75|19509.75|292
1639082100000|2021-12-09 20:35:00|19632.47|19512.47|19646.64|19526.64|19666.02|19546.02|19613.85|19493.85|296
1639082400000|2021-12-09 20:40:00|19646.76|19526.76|19590.05|19470.05|19653.53|19533.53|19580.39|19460.39|299
1639082700000|2021-12-09 20:45:00|19589.6|19469.6|19634.64|19514.64|19660.43|19540.43|19579.57|19459.57|297
1639083000000|2021-12-09 20:50:00|19634.29|19514.29|19645.48|19525.48|19659.62|19539.62|19619.26|19499.26|295
1639083300000|2021-12-09 20:55:00|19645.29|19525.29|19737.81|19617.81|19740.21|19620.21|19631.45|19511.45|296
1639083600000|2021-12-09 21:00:00|19738.47|19618.47|19715.39|19595.39|19776.99|19656.99|19714.98|19594.98|296
1639083900000|2021-12-09 21:05:00|19715.36|19595.36|19799.18|19679.18|19801.09|19681.09|19708.31|19588.31|294
1639084200000|2021-12-09 21:10:00|19799.14|19679.14|19805.17|19685.17|19808.85|19688.85|19786.15|19666.15|291
1639084500000|2021-12-09 21:15:00|19805.09|19685.09|19821|19701|19821|19701|19774.11|19654.11|294
1639084800000|2021-12-09 21:20:00|19821.43|19701.43|19821.38|19701.38|19847.74|19727.74|19817.66|19697.66|298
1639085100000|2021-12-09 21:25:00|19820.64|19700.64|19862.66|19742.66|19876.65|19756.65|19806.21|19686.21|296
1639085400000|2021-12-09 21:30:00|19862.32|19742.32|19822.58|19702.58|19862.32|19742.32|19822.01|19702.01|292
1639085700000|2021-12-09 21:35:00|19823.06|19703.06|19839.94|19719.94|19839.94|19719.94|19801.86|19681.86|291
1639086000000|2021-12-09 21:40:00|19841.53|19721.53|19932.76|19812.76|19932.76|19812.76|19840.78|19720.78|295
1639086300000|2021-12-09 21:45:00|19932.89|19812.89|19917.38|19797.38|19946.78|19826.78|19907.11|19787.11|295
1639086600000|2021-12-09 21:50:00|19919.08|19799.08|19940.56|19820.56|19958.33|19838.33|19919.08|19799.08|297
1639086900000|2021-12-09 21:55:00|19940.92|19820.92|19907.33|19787.33|19941.61|19821.61|19893.33|19773.33|297
1639087200000|2021-12-09 22:00:00|19906.82|19786.82|20018.76|19898.76|20018.76|19898.76|19898.38|19778.38|297
1639087500000|2021-12-09 22:05:00|20018.54|19898.54|20021.9|19901.9|20064.17|19944.17|20008.6|19888.6|300
1639087800000|2021-12-09 22:10:00|20022.59|19902.59|19981.23|19861.23|20023.01|19903.01|19970.44|19850.44|294
1639088100000|2021-12-09 22:15:00|19981.1|19861.1|20007.18|19887.18|20007.81|19887.81|19961.12|19841.12|284
1639088400000|2021-12-09 22:20:00|20007.22|19887.22|19981.92|19861.92|20007.22|19887.22|19963.02|19843.02|291
1639088700000|2021-12-09 22:25:00|19981.91|19861.91|19983.42|19863.42|19988.88|19868.88|19972.46|19852.46|295
1639089000000|2021-12-09 22:30:00|19984.06|19864.06|19953.41|19833.41|19985.31|19865.31|19951.87|19831.87|276
1639089300000|2021-12-09 22:35:00|19953.29|19833.29|19931.06|19811.06|19954.23|19834.23|19931.06|19811.06|287
1639089600000|2021-12-09 22:40:00|19931.1|19811.1|19815.13|19695.13|19931.1|19811.1|19794.95|19674.95|297
1639089900000|2021-12-09 22:45:00|19814.1|19694.1|19878.7|19758.7|19878.7|19758.7|19813.2|19693.2|288
1639090200000|2021-12-09 22:50:00|19878.91|19758.91|19899.04|19779.04|19901.78|19781.78|19873.14|19753.14|291
1639090500000|2021-12-09 22:55:00|19899.3|19779.3|19892.28|19772.28|19903.52|19783.52|19876.63|19756.63|285
1639090800000|2021-12-09 23:00:00|19892.2|19772.2|19868.92|19748.92|19899.77|19779.77|19849.35|19729.35|292
1639091100000|2021-12-09 23:05:00|19869.33|19749.33|19926.97|19806.97|19927.82|19807.82|19867.41|19747.41|297
1639091400000|2021-12-09 23:10:00|19927.09|19807.09|19956.71|19836.71|19959|19839|19922.21|19802.21|289
1639091700000|2021-12-09 23:15:00|19957.69|19837.69|19971.55|19851.55|19973.6|19853.6|19957.57|19837.57|293
1639092000000|2021-12-09 23:20:00|19971.74|19851.74|19954.45|19834.45|19973.79|19853.79|19933.19|19813.19|293
1639092300000|2021-12-09 23:25:00|19954.47|19834.47|19933.81|19813.81|19956.99|19836.99|19921.73|19801.73|282
1639092600000|2021-12-09 23:30:00|19933.71|19813.71|19933.23|19813.23|19959.05|19839.05|19927.16|19807.16|285
1639092900000|2021-12-09 23:35:00|19933.82|19813.82|19880.16|19760.16|19933.88|19813.88|19866.98|19746.98|292
1639093200000|2021-12-09 23:40:00|19881.04|19761.04|19858.78|19738.78|19894.42|19774.42|19858|19738|292
1639093500000|2021-12-09 23:45:00|19858.72|19738.72|19836.53|19716.53|19859.6|19739.6|19817.32|19697.32|294
1639093800000|2021-12-09 23:50:00|19836.25|19716.25|19765.88|19645.88|19841.8|19721.8|19765.88|19645.88|292
1639094100000|2021-12-09 23:55:00|19766.72|19646.72|19664.8|19544.8|19778.34|19658.34|19659.4|19539.4|296
1639094400000|2021-12-10 00:00:00|19664.07|19544.07|19641.82|19521.82|19716.57|19596.57|19633.92|19513.92|298
1639094700000|2021-12-10 00:05:00|19642.07|19522.07|19785.43|19665.43|19785.43|19665.43|19642.07|19522.07|300
1639095000000|2021-12-10 00:10:00|19788.99|19668.99|19815.85|19695.85|19842.45|19722.45|19755.28|19635.28|290
1639095300000|2021-12-10 00:15:00|19816.79|19696.79|19788.66|19668.66|19844.69|19724.69|19788.38|19668.38|290
1639095600000|2021-12-10 00:20:00|19787.72|19667.72|19804.97|19684.97|19805.02|19685.02|19764.08|19644.08|295
1639095900000|2021-12-10 00:25:00|19805.79|19685.79|19807.69|19687.69|19807.69|19687.69|19752.62|19632.62|297
1639096200000|2021-12-10 00:30:00|19810.06|19690.06|20056.18|19936.18|20084.78|19964.78|19804.4|19684.4|299
1639096500000|2021-12-10 00:35:00|20054.44|19934.44|19976.24|19856.24|20081.86|19961.86|19974.35|19854.35|297
1639096800000|2021-12-10 00:40:00|19975.88|19855.88|19891.79|19771.79|19975.88|19855.88|19840.76|19720.76|298
1639097100000|2021-12-10 00:45:00|19891.84|19771.84|19877.5|19757.5|19896.19|19776.19|19861.19|19741.19|294
1639097400000|2021-12-10 00:50:00|19877.16|19757.16|19831.75|19711.75|19881.28|19761.28|19831.75|19711.75|299
1639097700000|2021-12-10 00:55:00|19831.74|19711.74|19787.98|19667.98|19831.74|19711.74|19787.32|19667.32|293
1639098000000|2021-12-10 01:00:00|19788.4|19668.4|19703.57|19583.57|19797.78|19677.78|19703.57|19583.57|296
1639098300000|2021-12-10 01:05:00|19703.71|19583.71|19783.43|19663.43|19785.2|19665.2|19687.84|19567.84|298
1639098600000|2021-12-10 01:10:00|19783.57|19663.57|19869.86|19749.86|19869.9|19749.9|19783.44|19663.44|293
1639098900000|2021-12-10 01:15:00|19870.12|19750.12|19927.62|19807.62|19927.62|19807.62|19854.41|19734.41|297
1639099200000|2021-12-10 01:20:00|19927.51|19807.51|19955.6|19835.6|19970.84|19850.84|19924.3|19804.3|294
1639099500000|2021-12-10 01:25:00|19954.99|19834.99|19977.03|19857.03|19977.9|19857.9|19924.34|19804.34|293
1639099800000|2021-12-10 01:30:00|19977.22|19857.22|19931.56|19811.56|19979.33|19859.33|19928.94|19808.94|297
1639100100000|2021-12-10 01:35:00|19931.9|19811.9|19952.64|19832.64|19970.78|19850.78|19922.58|19802.58|299
1639100400000|2021-12-10 01:40:00|19952.17|19832.17|19982.89|19862.89|19982.98|19862.98|19931.52|19811.52|295
1639100700000|2021-12-10 01:45:00|19981.95|19861.95|19939.89|19819.89|19983.16|19863.16|19931.34|19811.34|293
1639101000000|2021-12-10 01:50:00|19940.31|19820.31|19987.06|19867.06|19992.44|19872.44|19936.57|19816.57|298
1639101300000|2021-12-10 01:55:00|19987.07|19867.07|19944.84|19824.84|19989.48|19869.48|19944.49|19824.49|292
1639101600000|2021-12-10 02:00:00|19944.67|19824.67|19948.78|19828.78|19980.38|19860.38|19933.86|19813.86|299
1639101900000|2021-12-10 02:05:00|19948.71|19828.71|19866.71|19746.71|19949.04|19829.04|19863.51|19743.51|298
1639102200000|2021-12-10 02:10:00|19866.07|19746.07|19927.43|19807.43|19927.63|19807.63|19866.04|19746.04|292
1639102500000|2021-12-10 02:15:00|19928.61|19808.61|20005.38|19885.38|20019.1|19899.1|19915.5|19795.5|293
1639102800000|2021-12-10 02:20:00|20005.07|19885.07|20006.59|19886.59|20020.15|19900.15|19990.52|19870.52|287
1639103100000|2021-12-10 02:25:00|20006.32|19886.32|19998.93|19878.93|20021.32|19901.32|19998.93|19878.93|288
1639103400000|2021-12-10 02:30:00|19998.82|19878.82|19998|19878|19998.82|19878.82|19965.16|19845.16|287
1639103700000|2021-12-10 02:35:00|19997.85|19877.85|20030.94|19910.94|20031.05|19911.05|19990.17|19870.17|285
1639104000000|2021-12-10 02:40:00|20030.77|19910.77|20047.05|19927.05|20048.12|19928.12|20017.29|19897.29|291
1639104300000|2021-12-10 02:45:00|20046.81|19926.81|20010.17|19890.17|20051.44|19931.44|20009.56|19889.56|290
1639104600000|2021-12-10 02:50:00|20009.74|19889.74|19978.1|19858.1|20011.68|19891.68|19978.06|19858.06|284
1639104900000|2021-12-10 02:55:00|19977.43|19857.43|19991.1|19871.1|19996.59|19876.59|19960.95|19840.95|285
1639105200000|2021-12-10 03:00:00|19991.15|19871.15|19979.64|19859.64|20015.76|19895.76|19979.64|19859.64|289
1639105500000|2021-12-10 03:05:00|19979.41|19859.41|19929.5|19809.5|19980.46|19860.46|19927.74|19807.74|286
1639105800000|2021-12-10 03:10:00|19929.75|19809.75|19917.56|19797.56|19936.17|19816.17|19917.55|19797.55|289
1639106100000|2021-12-10 03:15:00|19917.59|19797.59|19920.85|19800.85|19935.25|19815.25|19912.81|19792.81|287
1639106400000|2021-12-10 03:20:00|19921.77|19801.77|19907.11|19787.11|19921.77|19801.77|19897.05|19777.05|284
1639106700000|2021-12-10 03:25:00|19907.52|19787.52|19898.33|19778.33|19923.06|19803.06|19895.46|19775.46|284
1639107000000|2021-12-10 03:30:00|19898.74|19778.74|19881.07|19761.07|19901.9|19781.9|19880.75|19760.75|287
1639107300000|2021-12-10 03:35:00|19881.48|19761.48|19858.89|19738.89|19891.95|19771.95|19852.19|19732.19|290
1639107600000|2021-12-10 03:40:00|19858.83|19738.83|19840.21|19720.21|19865.02|19745.02|19827.27|19707.27|290
1639107900000|2021-12-10 03:45:00|19841.33|19721.33|19857.94|19737.94|19867.03|19747.03|19836.82|19716.82|281
1639108200000|2021-12-10 03:50:00|19857.57|19737.57|19872.35|19752.35|19884.95|19764.95|19856.82|19736.82|277
1639108500000|2021-12-10 03:55:00|19872.32|19752.32|19880.72|19760.72|19897.97|19777.97|19872.32|19752.32|280
1639108800000|2021-12-10 04:00:00|19880.42|19760.42|19904.33|19784.33|19919.67|19799.67|19878.47|19758.47|282
1639109100000|2021-12-10 04:05:00|19904.47|19784.47|19837.65|19717.65|19905.58|19785.58|19834.51|19714.51|297
1639109400000|2021-12-10 04:10:00|19837.73|19717.73|19871.09|19751.09|19871.09|19751.09|19801.79|19681.79|293
1639109700000|2021-12-10 04:15:00|19871|19751|19915.4|19795.4|19928.78|19808.78|19871|19751|296
1639110000000|2021-12-10 04:20:00|19915.04|19795.04|19946.47|19826.47|19966.13|19846.13|19915.04|19795.04|292
1639110300000|2021-12-10 04:25:00|19946.45|19826.45|19941.37|19821.37|19952.25|19832.25|19936.29|19816.29|292
1639110600000|2021-12-10 04:30:00|19941.41|19821.41|19929.63|19809.63|19966.88|19846.88|19929.28|19809.28|288
1639110900000|2021-12-10 04:35:00|19929.17|19809.17|19897.68|19777.68|19949.59|19829.59|19897.68|19777.68|284
1639111200000|2021-12-10 04:40:00|19897.6|19777.6|19832.71|19712.71|19897.6|19777.6|19820.77|19700.77|296
1639111500000|2021-12-10 04:45:00|19831.54|19711.54|19881.3|19761.3|19881.5|19761.5|19830.04|19710.04|293
1639111800000|2021-12-10 04:50:00|19881.37|19761.37|19819.69|19699.69|19890.52|19770.52|19815.75|19695.75|295
1639112100000|2021-12-10 04:55:00|19820.54|19700.54|19822.3|19702.3|19847.91|19727.91|19820.54|19700.54|288
1639112400000|2021-12-10 05:00:00|19822.28|19702.28|19798.66|19678.66|19822.28|19702.28|19782.73|19662.73|295
1639112700000|2021-12-10 05:05:00|19798.42|19678.42|19846.51|19726.51|19851.42|19731.42|19796.99|19676.99|290
1639113000000|2021-12-10 05:10:00|19846.05|19726.05|19856.34|19736.34|19871.88|19751.88|19836|19716|291
1639113300000|2021-12-10 05:15:00|19856.26|19736.26|19901.03|19781.03|19904.1|19784.1|19853.4|19733.4|284
1639113600000|2021-12-10 05:20:00|19901.02|19781.02|19847.88|19727.88|19906.83|19786.83|19847.88|19727.88|288
1639113900000|2021-12-10 05:25:00|19847.84|19727.84|19802.66|19682.66|19847.84|19727.84|19790.68|19670.68|286
1639114200000|2021-12-10 05:30:00|19802.78|19682.78|19796.61|19676.61|19842.2|19722.2|19796.31|19676.31|298
1639114500000|2021-12-10 05:35:00|19796.09|19676.09|19747.04|19627.04|19808.53|19688.53|19744.7|19624.7|293
1639114800000|2021-12-10 05:40:00|19747.21|19627.21|19778.72|19658.72|19782.62|19662.62|19746.47|19626.47|289
1639115100000|2021-12-10 05:45:00|19778.81|19658.81|19801.98|19681.98|19809.26|19689.26|19772.74|19652.74|291
1639115400000|2021-12-10 05:50:00|19802.25|19682.25|19782.57|19662.57|19808.02|19688.02|19776.65|19656.65|284
1639115700000|2021-12-10 05:55:00|19782.58|19662.58|19825.48|19705.48|19826.12|19706.12|19782.34|19662.34|281
1639116000000|2021-12-10 06:00:00|19824.99|19704.99|19822.52|19702.52|19852.51|19732.51|19801.53|19681.53|292
1639116300000|2021-12-10 06:05:00|19824.72|19704.72|19878.34|19758.34|19878.44|19758.44|19824.63|19704.63|285
1639116600000|2021-12-10 06:10:00|19878.55|19758.55|19851.15|19731.15|19880.79|19760.79|19850.68|19730.68|287
1639116900000|2021-12-10 06:15:00|19850.91|19730.91|19899.55|19779.55|19899.55|19779.55|19850.91|19730.91|286
1639117200000|2021-12-10 06:20:00|19899.8|19779.8|19839.34|19719.34|19906.05|19786.05|19839.34|19719.34|278
1639117500000|2021-12-10 06:25:00|19839.21|19719.21|19785.62|19665.62|19843.82|19723.82|19785.62|19665.62|293
1639117800000|2021-12-10 06:30:00|19785.68|19665.68|19826.56|19706.56|19828.02|19708.02|19764.73|19644.73|284
1639118100000|2021-12-10 06:35:00|19826.85|19706.85|19784.68|19664.68|19836.66|19716.66|19784.68|19664.68|287
1639118400000|2021-12-10 06:40:00|19784.41|19664.41|19818.16|19698.16|19821|19701|19781.5|19661.5|283
1639118700000|2021-12-10 06:45:00|19818.36|19698.36|19824.97|19704.97|19851.92|19731.92|19818.36|19698.36|286
1639119000000|2021-12-10 06:50:00|19825.19|19705.19|19762.95|19642.95|19825.19|19705.19|19761.91|19641.91|292
1639119300000|2021-12-10 06:55:00|19762.97|19642.97|19610.42|19490.42|19765.69|19645.69|19596.36|19476.36|296
1639119600000|2021-12-10 07:00:00|19610.39|19490.39|19561.33|19441.33|19611.04|19491.04|19524.1|19404.1|298
1639119900000|2021-12-10 07:05:00|19560.56|19440.56|19511.66|19391.66|19591.84|19471.84|19501.24|19381.24|296
1639120200000|2021-12-10 07:10:00|19511.7|19391.7|19551.79|19431.79|19558.91|19438.91|19511.61|19391.61|294
1639120500000|2021-12-10 07:15:00|19551.65|19431.65|19499.63|19379.63|19551.9|19431.9|19489.41|19369.41|295
1639120800000|2021-12-10 07:20:00|19499.02|19379.02|19556.63|19436.63|19557.74|19437.74|19498.77|19378.77|291
1639121100000|2021-12-10 07:25:00|19556.62|19436.62|19589.9|19469.9|19589.94|19469.94|19555.66|19435.66|294
1639121400000|2021-12-10 07:30:00|19589.92|19469.92|19621.45|19501.45|19621.45|19501.45|19575.77|19455.77|289
1639121700000|2021-12-10 07:35:00|19621.82|19501.82|19560.57|19440.57|19637.55|19517.55|19557.58|19437.58|295
1639122000000|2021-12-10 07:40:00|19560.52|19440.52|19595.55|19475.55|19597.54|19477.54|19551.79|19431.79|289
1639122300000|2021-12-10 07:45:00|19595.25|19475.25|19509.75|19389.75|19602.63|19482.63|19509.75|19389.75|292
1639122600000|2021-12-10 07:50:00|19509.44|19389.44|19465.77|19345.77|19509.44|19389.44|19449.79|19329.79|298
1639122900000|2021-12-10 07:55:00|19465.38|19345.38|19447.9|19327.9|19465.38|19345.38|19413.08|19293.08|297
1639123200000|2021-12-10 08:00:00|19450.49|19330.49|19465.72|19345.72|19492.71|19372.71|19445.96|19325.96|295
1639123500000|2021-12-10 08:05:00|19466.34|19346.34|19536.66|19416.66|19537.56|19417.56|19463.08|19343.08|294
1639123800000|2021-12-10 08:10:00|19536.63|19416.63|19473.51|19353.51|19539.29|19419.29|19466.02|19346.02|292
1639124100000|2021-12-10 08:15:00|19473.82|19353.82|19523.09|19403.09|19532.78|19412.78|19473.82|19353.82|290
1639124400000|2021-12-10 08:20:00|19522.7|19402.7|19575.78|19455.78|19583.77|19463.77|19522.7|19402.7|295
1639124700000|2021-12-10 08:25:00|19575.77|19455.77|19594.45|19474.45|19600.99|19480.99|19566.15|19446.15|292
1639125000000|2021-12-10 08:30:00|19594.56|19474.56|19599.54|19479.54|19599.54|19479.54|19568.06|19448.06|289
1639125300000|2021-12-10 08:35:00|19599.8|19479.8|19660.18|19540.18|19667.28|19547.28|19599.26|19479.26|293
1639125600000|2021-12-10 08:40:00|19660.07|19540.07|19617|19497|19665.54|19545.54|19610.94|19490.94|292
1639125900000|2021-12-10 08:45:00|19616|19496|19656.32|19536.32|19656.32|19536.32|19597.97|19477.97|298
1639126200000|2021-12-10 08:50:00|19657.08|19537.08|19671.11|19551.11|19680.31|19560.31|19656.99|19536.99|294
1639126500000|2021-12-10 08:55:00|19671.51|19551.51|19661.75|19541.75|19688.04|19568.04|19654.34|19534.34|287
1639126800000|2021-12-10 09:00:00|19661.66|19541.66|19692.51|19572.51|19705.71|19585.71|19659.74|19539.74|293
1639127100000|2021-12-10 09:05:00|19692.84|19572.84|19663.22|19543.22|19695.93|19575.93|19663.15|19543.15|279
1639127400000|2021-12-10 09:10:00|19663.46|19543.46|19663.29|19543.29|19702.1|19582.1|19660.48|19540.48|289
1639127700000|2021-12-10 09:15:00|19663.25|19543.25|19622.38|19502.38|19663.25|19543.25|19614.6|19494.6|286
1639128000000|2021-12-10 09:20:00|19622.54|19502.54|19668.52|19548.52|19670.62|19550.62|19611.51|19491.51|283
1639128300000|2021-12-10 09:25:00|19668.23|19548.23|19582.15|19462.15|19668.23|19548.23|19582.15|19462.15|296
1639128600000|2021-12-10 09:30:00|19582.23|19462.23|19618.86|19498.86|19628.69|19508.69|19571.91|19451.91|291
1639128900000|2021-12-10 09:35:00|19618.97|19498.97|19670.71|19550.71|19671.92|19551.92|19612.51|19492.51|294
1639129200000|2021-12-10 09:40:00|19672|19552|19751.94|19631.94|19753.95|19633.95|19672|19552|295
1639129500000|2021-12-10 09:45:00|19752.05|19632.05|19707.23|19587.23|19754.35|19634.35|19705.59|19585.59|290
1639129800000|2021-12-10 09:50:00|19707.12|19587.12|19772.12|19652.12|19773.97|19653.97|19707.12|19587.12|291
1639130100000|2021-12-10 09:55:00|19772.22|19652.22|19783.6|19663.6|19800.69|19680.69|19767.43|19647.43|290
1639130400000|2021-12-10 10:00:00|19783.51|19663.51|19826.64|19706.64|19847.29|19727.29|19779.42|19659.42|293
1639130700000|2021-12-10 10:05:00|19824.34|19704.34|19795.92|19675.92|19824.34|19704.34|19794.66|19674.66|287
1639131000000|2021-12-10 10:10:00|19796.1|19676.1|19773.98|19653.98|19807.49|19687.49|19757.12|19637.12|285
1639131300000|2021-12-10 10:15:00|19773.53|19653.53|19758.31|19638.31|19784.31|19664.31|19756.37|19636.37|285
1639131600000|2021-12-10 10:20:00|19757.79|19637.79|19767.39|19647.39|19775.34|19655.34|19749.88|19629.88|283
1639131900000|2021-12-10 10:25:00|19767.27|19647.27|19753.44|19633.44|19770.22|19650.22|19750.65|19630.65|290
1639132200000|2021-12-10 10:30:00|19753.01|19633.01|19759.77|19639.77|19771.01|19651.01|19746.31|19626.31|285
1639132500000|2021-12-10 10:35:00|19759.37|19639.37|19720.11|19600.11|19761.09|19641.09|19720.1|19600.1|277
1639132800000|2021-12-10 10:40:00|19719.62|19599.62|19754.51|19634.51|19755.7|19635.7|19712|19592|288
1639133100000|2021-12-10 10:45:00|19754.9|19634.9|19751.89|19631.89|19783.47|19663.47|19751.79|19631.79|286
1639133400000|2021-12-10 10:50:00|19751.71|19631.71|19721.48|19601.48|19751.71|19631.71|19704.43|19584.43|282
1639133700000|2021-12-10 10:55:00|19721.33|19601.33|19732.7|19612.7|19756.59|19636.59|19720.85|19600.85|281
1639134000000|2021-12-10 11:00:00|19732.47|19612.47|19774.55|19654.55|19777.25|19657.25|19724.04|19604.04|291
1639134300000|2021-12-10 11:05:00|19774.58|19654.58|19815.94|19695.94|19851.28|19731.28|19774.58|19654.58|292
1639134600000|2021-12-10 11:10:00|19815.86|19695.86|19843.49|19723.49|19843.59|19723.59|19806.45|19686.45|290
1639134900000|2021-12-10 11:15:00|19843.8|19723.8|19806.14|19686.14|19847.85|19727.85|19806.12|19686.12|290
1639135200000|2021-12-10 11:20:00|19806.68|19686.68|19784.95|19664.95|19806.89|19686.89|19783.57|19663.57|276
1639135500000|2021-12-10 11:25:00|19784.49|19664.49|19829.01|19709.01|19830.19|19710.19|19783.65|19663.65|287
1639135800000|2021-12-10 11:30:00|19829.02|19709.02|19847.23|19727.23|19847.55|19727.55|19808.54|19688.54|285
1639136100000|2021-12-10 11:35:00|19846.93|19726.93|19911.09|19791.09|19914.31|19794.31|19846.93|19726.93|288
1639136400000|2021-12-10 11:40:00|19909.94|19789.94|19930.28|19810.28|19931.97|19811.97|19898.1|19778.1|292
1639136700000|2021-12-10 11:45:00|19930.49|19810.49|19998.83|19878.83|19999.64|19879.64|19914.09|19794.09|298
1639137000000|2021-12-10 11:50:00|19998.61|19878.61|19977.03|19857.03|20002.99|19882.99|19976.97|19856.97|295
1639137300000|2021-12-10 11:55:00|19976.4|19856.4|19973.13|19853.13|19984.03|19864.03|19955.34|19835.34|295
1639137600000|2021-12-10 12:00:00|19973.14|19853.14|20086.95|19966.95|20086.95|19966.95|19967.24|19847.24|297
1639137900000|2021-12-10 12:05:00|20090.38|19970.38|20123.46|20003.46|20141.85|20021.85|20090.38|19970.38|296
1639138200000|2021-12-10 12:10:00|20123.69|20003.69|20138.13|20018.13|20141.07|20021.07|20104.69|19984.69|296
1639138500000|2021-12-10 12:15:00|20138.12|20018.12|20084.64|19964.64|20139.15|20019.15|20078.89|19958.89|295
1639138800000|2021-12-10 12:20:00|20083.69|19963.69|20040.87|19920.87|20084.99|19964.99|20040.87|19920.87|292
1639139100000|2021-12-10 12:25:00|20040.63|19920.63|20054.43|19934.43|20054.43|19934.43|20018.83|19898.83|295
1639139400000|2021-12-10 12:30:00|20054.39|19934.39|20039.19|19919.19|20070.25|19950.25|20027.86|19907.86|291
1639139700000|2021-12-10 12:35:00|20039.34|19919.34|20067.05|19947.05|20071.59|19951.59|20030.22|19910.22|290
1639140000000|2021-12-10 12:40:00|20066.99|19946.99|20063.62|19943.62|20067.91|19947.91|20035.78|19915.78|295
1639140300000|2021-12-10 12:45:00|20066.09|19946.09|20064.2|19944.2|20081.65|19961.65|20047.34|19927.34|292
1639140600000|2021-12-10 12:50:00|20064.83|19944.83|20093.83|19973.83|20099.68|19979.68|20064.83|19944.83|290
1639140900000|2021-12-10 12:55:00|20093.71|19973.71|20119.58|19999.58|20128|20008|20090.36|19970.36|292
1639141200000|2021-12-10 13:00:00|20119.77|19999.77|20081.68|19961.68|20122.99|20002.99|20076.58|19956.58|291
1639141500000|2021-12-10 13:05:00|20081.82|19961.82|20106.91|19986.91|20114.1|19994.1|20077.73|19957.73|291
1639141800000|2021-12-10 13:10:00|20106.92|19986.92|20101.96|19981.96|20125.45|20005.45|20101.16|19981.16|291
1639142100000|2021-12-10 13:15:00|20102.4|19982.4|20041.87|19921.87|20105.05|19985.05|20041.87|19921.87|292
1639142400000|2021-12-10 13:20:00|20041.84|19921.84|20019.04|19899.04|20047.59|19927.59|20000.62|19880.62|289
1639142700000|2021-12-10 13:25:00|20019.01|19899.01|19995.63|19875.63|20021.7|19901.7|19988.04|19868.04|290
1639143000000|2021-12-10 13:30:00|19995.99|19875.99|20163.15|20043.15|20231.44|20111.44|19995.64|19875.64|297
1639143300000|2021-12-10 13:35:00|20162.56|20042.56|20379.77|20259.77|20394.04|20274.04|20162.48|20042.48|300
1639143600000|2021-12-10 13:40:00|20380.25|20260.25|20326.14|20206.14|20380.25|20260.25|20313.85|20193.85|298
1639143900000|2021-12-10 13:45:00|20325.57|20205.57|20333.25|20213.25|20337.29|20217.29|20291.95|20171.95|295
1639144200000|2021-12-10 13:50:00|20333.39|20213.39|20344.88|20224.88|20366.5|20246.5|20333.39|20213.39|296
1639144500000|2021-12-10 13:55:00|20344.18|20224.18|20296.11|20176.11|20349.83|20229.83|20288.34|20168.34|299
1639144800000|2021-12-10 14:00:00|20295.65|20175.65|20330.94|20210.94|20337.93|20217.93|20291.4|20171.4|294
1639145100000|2021-12-10 14:05:00|20330.44|20210.44|20344.72|20224.72|20351.02|20231.02|20327.52|20207.52|286
1639145400000|2021-12-10 14:10:00|20344.06|20224.06|20335.96|20215.96|20378.64|20258.64|20335.96|20215.96|292
1639145700000|2021-12-10 14:15:00|20336.24|20216.24|20253.22|20133.22|20336.82|20216.82|20253.22|20133.22|288
1639146000000|2021-12-10 14:20:00|20251.95|20131.95|20275.03|20155.03|20277.61|20157.61|20244.53|20124.53|295
1639146300000|2021-12-10 14:25:00|20275.18|20155.18|20235.72|20115.72|20275.47|20155.47|20235.72|20115.72|295
1639146600000|2021-12-10 14:30:00|20235.65|20115.65|20216.67|20096.67|20249.61|20129.61|20182.75|20062.75|295
1639146900000|2021-12-10 14:35:00|20217.08|20097.08|20222|20102|20223.89|20103.89|20216.12|20096.12|65
1639147200000|2021-12-10 14:40:00|20244.95|20124.95|20238.87|20118.87|20253.3|20133.3|20238.87|20118.87|103
1639147500000|2021-12-10 14:45:00|20238.53|20118.53|20003.62|19883.62|20238.53|20118.53|20003.62|19883.62|74
1639147800000|2021-12-10 14:50:00|19808.07|19688.07|19781.29|19661.29|19817.97|19697.97|19781.29|19661.29|135
1639148100000|2021-12-10 14:55:00|19779.67|19659.67|19658.83|19538.83|19787.38|19667.38|19615.12|19495.12|300
1639148400000|2021-12-10 15:00:00|19655.76|19535.76|19556.4|19436.4|19731.48|19611.48|19556.4|19436.4|300
1639148700000|2021-12-10 15:05:00|19556.05|19436.05|19671.86|19551.86|19676.24|19556.24|19550.96|19430.96|300
1639149000000|2021-12-10 15:10:00|19672.13|19552.13|19625.34|19505.34|19675.9|19555.9|19604.47|19484.47|299
1639149300000|2021-12-10 15:15:00|19626.04|19506.04|19743.42|19623.42|19783.4|19663.4|19616.31|19496.31|299
1639149600000|2021-12-10 15:20:00|19743.81|19623.81|19713.17|19593.17|19743.81|19623.81|19698.79|19578.79|296
1639149900000|2021-12-10 15:25:00|19712.79|19592.79|19712.13|19592.13|19737.29|19617.29|19709.09|19589.09|293
1639150200000|2021-12-10 15:30:00|19712.36|19592.36|19612.78|19492.78|19713.96|19593.96|19612.78|19492.78|295
1639150500000|2021-12-10 15:35:00|19612.31|19492.31|19591.14|19471.14|19612.79|19492.79|19581.66|19461.66|299
1639150800000|2021-12-10 15:40:00|19591.07|19471.07|19611.52|19491.52|19616.48|19496.48|19590.06|19470.06|295
1639151100000|2021-12-10 15:45:00|19611.9|19491.9|19507.75|19387.75|19613.08|19493.08|19507.75|19387.75|295
1639151400000|2021-12-10 15:50:00|19504.02|19384.02|19458.11|19338.11|19504.02|19384.02|19437.86|19317.86|298
1639151700000|2021-12-10 15:55:00|19457.96|19337.96|19478.89|19358.89|19478.89|19358.89|19388.41|19268.41|296
1639152000000|2021-12-10 16:00:00|19480.23|19360.23|19377.2|19257.2|19482.91|19362.91|19371.47|19251.47|297
1639152300000|2021-12-10 16:05:00|19376.61|19256.61|19369.59|19249.59|19376.61|19256.61|19300.64|19180.64|299
1639152600000|2021-12-10 16:10:00|19370.21|19250.21|19341.25|19221.25|19391.67|19271.67|19341.25|19221.25|298
1639152900000|2021-12-10 16:15:00|19342.27|19222.27|19161.89|19041.89|19346.76|19226.76|19138.98|19018.98|296
1639153200000|2021-12-10 16:20:00|19162.4|19042.4|19201.81|19081.81|19243.28|19123.28|19162.4|19042.4|300
1639153500000|2021-12-10 16:25:00|19201.75|19081.75|19330.42|19210.42|19345.29|19225.29|19201.53|19081.53|295
1639153800000|2021-12-10 16:30:00|19330.48|19210.48|19352.47|19232.47|19361.55|19241.55|19299.39|19179.39|300
1639154100000|2021-12-10 16:35:00|19353.64|19233.64|19220.65|19100.65|19362.98|19242.98|19215.11|19095.11|299
1639154400000|2021-12-10 16:40:00|19220.72|19100.72|19312.18|19192.18|19312.72|19192.72|19220.72|19100.72|297
1639154700000|2021-12-10 16:45:00|19312.52|19192.52|19364.34|19244.34|19385.1|19265.1|19312.52|19192.52|297
1639155000000|2021-12-10 16:50:00|19363.27|19243.27|19345.99|19225.99|19372.36|19252.36|19331.85|19211.85|297
1639155300000|2021-12-10 16:55:00|19345.61|19225.61|19293.28|19173.28|19376.6|19256.6|19292.89|19172.89|297
1639155600000|2021-12-10 17:00:00|19293.88|19173.88|19335.3|19215.3|19335.53|19215.53|19255.12|19135.12|299
1639155900000|2021-12-10 17:05:00|19335.98|19215.98|19276.96|19156.96|19349.09|19229.09|19275.2|19155.2|295
1639156200000|2021-12-10 17:10:00|19277.44|19157.44|19322.4|19202.4|19322.61|19202.61|19272.72|19152.72|293
1639156500000|2021-12-10 17:15:00|19322.32|19202.32|19299.15|19179.15|19323.06|19203.06|19299.01|19179.01|294
1639156800000|2021-12-10 17:20:00|19298.01|19178.01|19253.55|19133.55|19298.13|19178.13|19248.7|19128.7|299
1639157100000|2021-12-10 17:25:00|19253.04|19133.04|19152.09|19032.09|19257.58|19137.58|19145.42|19025.42|294
1639157400000|2021-12-10 17:30:00|19152.37|19032.37|19162.72|19042.72|19182.29|19062.29|19134.95|19014.95|298
1639157700000|2021-12-10 17:35:00|19162.83|19042.83|19178.14|19058.14|19216.63|19096.63|19160.83|19040.83|297
1639158000000|2021-12-10 17:40:00|19176.75|19056.75|19220.04|19100.04|19229.18|19109.18|19174.04|19054.04|296
1639158300000|2021-12-10 17:45:00|19219.91|19099.91|19219.57|19099.57|19229.95|19109.95|19202.46|19082.46|295
1639158600000|2021-12-10 17:50:00|19219.23|19099.23|19233.8|19113.8|19235.88|19115.88|19199.05|19079.05|298
1639158900000|2021-12-10 17:55:00|19233.5|19113.5|19320.78|19200.78|19331.5|19211.5|19233.5|19113.5|296
1639159200000|2021-12-10 18:00:00|19320.73|19200.73|19334.53|19214.53|19337.57|19217.57|19295.7|19175.7|297
1639159500000|2021-12-10 18:05:00|19334.21|19214.21|19372.26|19252.26|19381.36|19261.36|19332.55|19212.55|296
1639159800000|2021-12-10 18:10:00|19372.11|19252.11|19445.41|19325.41|19450.33|19330.33|19371.65|19251.65|293
1639160100000|2021-12-10 18:15:00|19444.03|19324.03|19471.35|19351.35|19520.6|19400.6|19436.61|19316.61|297
1639160400000|2021-12-10 18:20:00|19471.73|19351.73|19397.48|19277.48|19478.93|19358.93|19395.25|19275.25|295
1639160700000|2021-12-10 18:25:00|19397.2|19277.2|19432.66|19312.66|19441.77|19321.77|19392.37|19272.37|296
1639161000000|2021-12-10 18:30:00|19433.17|19313.17|19425.74|19305.74|19443.85|19323.85|19420.51|19300.51|281
1639161300000|2021-12-10 18:35:00|19426.59|19306.59|19442.91|19322.91|19446.27|19326.27|19400.1|19280.1|291
1639161600000|2021-12-10 18:40:00|19442.94|19322.94|19437.2|19317.2|19466.65|19346.65|19433.23|19313.23|289
1639161900000|2021-12-10 18:45:00|19437.65|19317.65|19404.39|19284.39|19437.65|19317.65|19400.73|19280.73|291
1639162200000|2021-12-10 18:50:00|19404.31|19284.31|19382.48|19262.48|19414.3|19294.3|19381.14|19261.14|286
1639162500000|2021-12-10 18:55:00|19383.12|19263.12|19361.75|19241.75|19389.22|19269.22|19330.86|19210.86|290
1639162800000|2021-12-10 19:00:00|19361.45|19241.45|19307.47|19187.47|19374.85|19254.85|19304.37|19184.37|295
1639163100000|2021-12-10 19:05:00|19307.89|19187.89|19303.41|19183.41|19324.4|19204.4|19303.41|19183.41|294
1639163400000|2021-12-10 19:10:00|19303.57|19183.57|19328.69|19208.69|19354.01|19234.01|19303.32|19183.32|294
1639163700000|2021-12-10 19:15:00|19328.4|19208.4|19389.49|19269.49|19389.49|19269.49|19325.99|19205.99|293
1639164000000|2021-12-10 19:20:00|19389.39|19269.39|19408.55|19288.55|19410.03|19290.03|19370.99|19250.99|287
1639164300000|2021-12-10 19:25:00|19407.73|19287.73|19444.89|19324.89|19452.24|19332.24|19407.73|19287.73|292
1639164600000|2021-12-10 19:30:00|19445.45|19325.45|19484.06|19364.06|19494.89|19374.89|19445.45|19325.45|293
1639164900000|2021-12-10 19:35:00|19483.3|19363.3|19512.21|19392.21|19512.21|19392.21|19470|19350|294
1639165200000|2021-12-10 19:40:00|19512.29|19392.29|19497.5|19377.5|19513.58|19393.58|19487.9|19367.9|289
1639165500000|2021-12-10 19:45:00|19498.03|19378.03|19517.97|19397.97|19533.65|19413.65|19495.56|19375.56|289
1639165800000|2021-12-10 19:50:00|19518.53|19398.53|19500.34|19380.34|19520.85|19400.85|19496.5|19376.5|290
1639166100000|2021-12-10 19:55:00|19500.78|19380.78|19501.35|19381.35|19510.83|19390.83|19491.14|19371.14|292
1639166400000|2021-12-10 20:00:00|19501.34|19381.34|19534.42|19414.42|19553.01|19433.01|19494.21|19374.21|299
1639166700000|2021-12-10 20:05:00|19533.79|19413.79|19546.97|19426.97|19547.1|19427.1|19522.61|19402.61|298
1639167000000|2021-12-10 20:10:00|19546.71|19426.71|19536.23|19416.23|19584.22|19464.22|19535.03|19415.03|294
1639167300000|2021-12-10 20:15:00|19536.87|19416.87|19524.65|19404.65|19538|19418|19490.38|19370.38|296
1639167600000|2021-12-10 20:20:00|19524.39|19404.39|19530.06|19410.06|19552.98|19432.98|19519.57|19399.57|297
1639167900000|2021-12-10 20:25:00|19530.04|19410.04|19542.24|19422.24|19557|19437|19529.41|19409.41|294
1639168200000|2021-12-10 20:30:00|19542.72|19422.72|19557.9|19437.9|19557.9|19437.9|19532.26|19412.26|290
1639168500000|2021-12-10 20:35:00|19557.71|19437.71|19522.68|19402.68|19571.64|19451.64|19522.68|19402.68|291
1639168800000|2021-12-10 20:40:00|19522.9|19402.9|19504.55|19384.55|19529.44|19409.44|19501.09|19381.09|295
1639169100000|2021-12-10 20:45:00|19504.96|19384.96|19534.48|19414.48|19538.33|19418.33|19504.2|19384.2|294
1639169400000|2021-12-10 20:50:00|19534.39|19414.39|19547.51|19427.51|19571.66|19451.66|19534.39|19414.39|288
1639169700000|2021-12-10 20:55:00|19546.87|19426.87|19618.54|19498.54|19618.54|19498.54|19542.31|19422.31|291
1639170000000|2021-12-10 21:00:00|19618.44|19498.44|19599.93|19479.93|19618.44|19498.44|19590.02|19470.02|289
1639170300000|2021-12-10 21:05:00|19599.99|19479.99|19578.3|19458.3|19604.78|19484.78|19578.3|19458.3|286
1639170600000|2021-12-10 21:10:00|19578.34|19458.34|19637.15|19517.15|19649.04|19529.04|19573.26|19453.26|122
1639170900000|2021-12-10 21:15:00|19605.76|19485.76|19621.98|19501.98|19623.44|19503.44|19577.94|19457.94|293
1639171200000|2021-12-10 21:20:00|19622.59|19502.59|19620.84|19500.84|19626.76|19506.76|19610.07|19490.07|293
1639171500000|2021-12-10 21:25:00|19621.55|19501.55|19582.75|19462.75|19622.1|19502.1|19571.2|19451.2|298
1639171800000|2021-12-10 21:30:00|19582.92|19462.92|19612.51|19492.51|19614.33|19494.33|19581.17|19461.17|295
1639172100000|2021-12-10 21:35:00|19611.18|19491.18|19595.81|19475.81|19620.16|19500.16|19595.81|19475.81|291
1639172400000|2021-12-10 21:40:00|19594.59|19474.59|19565.85|19445.85|19594.59|19474.59|19558.8|19438.8|295
1639172700000|2021-12-10 21:45:00|19565.82|19445.82|19401.31|19281.31|19578.89|19458.89|19399.31|19279.31|293
1639173000000|2021-12-10 21:50:00|19401.88|19281.88|19434.06|19314.06|19443.68|19323.68|19397.14|19277.14|293
1639173300000|2021-12-10 21:55:00|19433.87|19313.87|19429.02|19309.02|19487.78|19367.78|19428.39|19308.39|236
1639209600000|2021-12-11 08:00:00|19276.41|19156.41|19276.99|19156.99|19304.96|19184.96|19261.64|19141.64|296
1639209900000|2021-12-11 08:05:00|19273.44|19153.44|19211|19091|19273.44|19153.44|19210.91|19090.91|288
1639210200000|2021-12-11 08:10:00|19211.21|19091.21|19308.69|19188.69|19312.59|19192.59|19209.78|19089.78|294
1639210500000|2021-12-11 08:15:00|19308.74|19188.74|19366.08|19246.08|19366.52|19246.52|19307.45|19187.45|284
1639210800000|2021-12-11 08:20:00|19366.59|19246.59|19414.26|19294.26|19426.38|19306.38|19365.87|19245.87|293
1639211100000|2021-12-11 08:25:00|19411.97|19291.97|19605.86|19485.86|19605.86|19485.86|19411.97|19291.97|297
1639211400000|2021-12-11 08:30:00|19607.51|19487.51|19645.36|19525.36|19646.61|19526.61|19607.51|19487.51|299
1639211700000|2021-12-11 08:35:00|19645.51|19525.51|19536.19|19416.19|19645.51|19525.51|19536.19|19416.19|298
1639212000000|2021-12-11 08:40:00|19535.64|19415.64|19533.22|19413.22|19536.93|19416.93|19505.19|19385.19|296
1639212300000|2021-12-11 08:45:00|19534.59|19414.59|19475.49|19355.49|19534.59|19414.59|19457.66|19337.66|291
1639212600000|2021-12-11 08:50:00|19475.46|19355.46|19392.18|19272.18|19483.09|19363.09|19391.77|19271.77|290
1639212900000|2021-12-11 08:55:00|19393.01|19273.01|19435.08|19315.08|19442.6|19322.6|19392.93|19272.93|295
1639213200000|2021-12-11 09:00:00|19437.46|19317.46|19396.38|19276.38|19455.08|19335.08|19396.38|19276.38|290
1639213500000|2021-12-11 09:05:00|19395.81|19275.81|19375.56|19255.56|19395.81|19275.81|19333.06|19213.06|295
1639213800000|2021-12-11 09:10:00|19373.5|19253.5|19363.37|19243.37|19373.7|19253.7|19345.89|19225.89|287
1639214100000|2021-12-11 09:15:00|19362.17|19242.17|19410.73|19290.73|19416.29|19296.29|19359.69|19239.69|294
1639214400000|2021-12-11 09:20:00|19411.74|19291.74|19448.9|19328.9|19452.67|19332.67|19411.74|19291.74|285
1639214700000|2021-12-11 09:25:00|19449.13|19329.13|19439.8|19319.8|19463.97|19343.97|19434.94|19314.94|287
1639215000000|2021-12-11 09:30:00|19440.24|19320.24|19500.85|19380.85|19503.42|19383.42|19440.24|19320.24|294
1639215300000|2021-12-11 09:35:00|19500.68|19380.68|19479.36|19359.36|19502.73|19382.73|19472.99|19352.99|294
1639215600000|2021-12-11 09:40:00|19479.84|19359.84|19506.39|19386.39|19506.39|19386.39|19475.93|19355.93|280
1639215900000|2021-12-11 09:45:00|19506.72|19386.72|19464.31|19344.31|19509.4|19389.4|19444.63|19324.63|285
1639216200000|2021-12-11 09:50:00|19464.57|19344.57|19473.2|19353.2|19473.51|19353.51|19449.09|19329.09|265
1639216500000|2021-12-11 09:55:00|19473.13|19353.13|19538.13|19418.13|19551.53|19431.53|19465.66|19345.66|281
1639216800000|2021-12-11 10:00:00|19535.98|19415.98|19550.55|19430.55|19552.14|19432.14|19510.81|19390.81|287
1639217100000|2021-12-11 10:05:00|19550.78|19430.78|19552.2|19432.2|19567.33|19447.33|19539.4|19419.4|284
1639217400000|2021-12-11 10:10:00|19552.03|19432.03|19501.44|19381.44|19562.6|19442.6|19501.05|19381.05|277
1639217700000|2021-12-11 10:15:00|19499.33|19379.33|19501.71|19381.71|19520.06|19400.06|19484.85|19364.85|289
1639218000000|2021-12-11 10:20:00|19501.34|19381.34|19516.76|19396.76|19519.34|19399.34|19488.14|19368.14|287
1639218300000|2021-12-11 10:25:00|19516.79|19396.79|19543|19423|19544.42|19424.42|19513.68|19393.68|283
1639218600000|2021-12-11 10:30:00|19543.07|19423.07|19557.27|19437.27|19557.33|19437.33|19540.85|19420.85|280
1639218900000|2021-12-11 10:35:00|19557.65|19437.65|19545.4|19425.4|19569.14|19449.14|19539.92|19419.92|285
1639219200000|2021-12-11 10:40:00|19545.21|19425.21|19548.19|19428.19|19563.22|19443.22|19534.96|19414.96|282
1639219500000|2021-12-11 10:45:00|19548.39|19428.39|19562.38|19442.38|19566.11|19446.11|19541.06|19421.06|290
1639219800000|2021-12-11 10:50:00|19562.05|19442.05|19573.33|19453.33|19582.64|19462.64|19558.67|19438.67|286
1639220100000|2021-12-11 10:55:00|19573.65|19453.65|19538.22|19418.22|19573.65|19453.65|19537.37|19417.37|289
1639220400000|2021-12-11 11:00:00|19537.98|19417.98|19528.37|19408.37|19542.76|19422.76|19507.11|19387.11|298
1639220700000|2021-12-11 11:05:00|19528.15|19408.15|19553.64|19433.64|19553.64|19433.64|19522.17|19402.17|292
1639221000000|2021-12-11 11:10:00|19553.78|19433.78|19562.86|19442.86|19566.95|19446.95|19533.81|19413.81|288
1639221300000|2021-12-11 11:15:00|19563.04|19443.04|19521.92|19401.92|19564.5|19444.5|19521.92|19401.92|283
1639221600000|2021-12-11 11:20:00|19519.65|19399.65|19440.8|19320.8|19519.65|19399.65|19440.06|19320.06|292
1639221900000|2021-12-11 11:25:00|19440.71|19320.71|19456.87|19336.87|19464.96|19344.96|19438.29|19318.29|292
1639222200000|2021-12-11 11:30:00|19456.83|19336.83|19463.57|19343.57|19477.28|19357.28|19449.32|19329.32|283
1639222500000|2021-12-11 11:35:00|19462.49|19342.49|19462.39|19342.39|19462.58|19342.58|19433.02|19313.02|284
1639222800000|2021-12-11 11:40:00|19462.47|19342.47|19480.58|19360.58|19484.06|19364.06|19462.47|19342.47|276
1639223100000|2021-12-11 11:45:00|19480.14|19360.14|19454.06|19334.06|19482.3|19362.3|19451.82|19331.82|291
1639223400000|2021-12-11 11:50:00|19454.04|19334.04|19432.91|19312.91|19461.83|19341.83|19431.16|19311.16|287
1639223700000|2021-12-11 11:55:00|19432.81|19312.81|19447.29|19327.29|19463.23|19343.23|19432.81|19312.81|284
1639224000000|2021-12-11 12:00:00|19447.14|19327.14|19469.34|19349.34|19469.34|19349.34|19421.91|19301.91|296
1639224300000|2021-12-11 12:05:00|19469.47|19349.47|19473.46|19353.46|19473.46|19353.46|19444.72|19324.72|287
1639224600000|2021-12-11 12:10:00|19473.52|19353.52|19511.69|19391.69|19520.72|19400.72|19473.52|19353.52|277
1639224900000|2021-12-11 12:15:00|19511.75|19391.75|19513.1|19393.1|19519.75|19399.75|19475.76|19355.76|293
1639225200000|2021-12-11 12:20:00|19513.21|19393.21|19556.15|19436.15|19557.04|19437.04|19513.21|19393.21|284
1639225500000|2021-12-11 12:25:00|19556.24|19436.24|19552.93|19432.93|19575.78|19455.78|19551.11|19431.11|282
1639225800000|2021-12-11 12:30:00|19553.3|19433.3|19537.03|19417.03|19559.02|19439.02|19531.92|19411.92|284
1639226100000|2021-12-11 12:35:00|19535.49|19415.49|19551.56|19431.56|19555.16|19435.16|19535.27|19415.27|285
1639226400000|2021-12-11 12:40:00|19551.22|19431.22|19585.34|19465.34|19585.34|19465.34|19550.26|19430.26|294
1639226700000|2021-12-11 12:45:00|19585.47|19465.47|19544.48|19424.48|19586.23|19466.23|19544.48|19424.48|274
1639227000000|2021-12-11 12:50:00|19544.58|19424.58|19562.21|19442.21|19569.5|19449.5|19544.02|19424.02|285
1639227300000|2021-12-11 12:55:00|19561.42|19441.42|19572.34|19452.34|19575.31|19455.31|19549.94|19429.94|298
1639227600000|2021-12-11 13:00:00|19572.28|19452.28|19516.63|19396.63|19585.03|19465.03|19515.1|19395.1|293
1639227900000|2021-12-11 13:05:00|19515.3|19395.3|19537.99|19417.99|19545.71|19425.71|19508.31|19388.31|277
1639228200000|2021-12-11 13:10:00|19537.74|19417.74|19471.79|19351.79|19661.5|19541.5|19469.85|19349.85|298
1639228500000|2021-12-11 13:15:00|19470.89|19350.89|19499.62|19379.62|19501.85|19381.85|19441.28|19321.28|289
1639228800000|2021-12-11 13:20:00|19499.18|19379.18|19554.42|19434.42|19554.42|19434.42|19497.18|19377.18|281
1639229100000|2021-12-11 13:25:00|19554.55|19434.55|19534.25|19414.25|19556.62|19436.62|19531.3|19411.3|293
1639229400000|2021-12-11 13:30:00|19533.72|19413.72|19564.91|19444.91|19564.91|19444.91|19533.72|19413.72|287
1639229700000|2021-12-11 13:35:00|19565.23|19445.23|19571.89|19451.89|19591.86|19471.86|19565.23|19445.23|289
1639230000000|2021-12-11 13:40:00|19572.1|19452.1|19522.08|19402.08|19572.24|19452.24|19521.77|19401.77|289
1639230300000|2021-12-11 13:45:00|19521.04|19401.04|19453.28|19333.28|19522.52|19402.52|19453.28|19333.28|287
1639230600000|2021-12-11 13:50:00|19453.25|19333.25|19460.35|19340.35|19462.48|19342.48|19425.78|19305.78|292
1639230900000|2021-12-11 13:55:00|19460.31|19340.31|19470.67|19350.67|19484.28|19364.28|19459.12|19339.12|288
1639231200000|2021-12-11 14:00:00|19470.61|19350.61|19470.45|19350.45|19500.38|19380.38|19469.31|19349.31|289
1639231500000|2021-12-11 14:05:00|19470.11|19350.11|19442.46|19322.46|19470.11|19350.11|19414.22|19294.22|294
1639231800000|2021-12-11 14:10:00|19442.45|19322.45|19462.93|19342.93|19465.41|19345.41|19429.7|19309.7|290
1639232100000|2021-12-11 14:15:00|19462.64|19342.64|19463.36|19343.36|19470.47|19350.47|19445.12|19325.12|287
1639232400000|2021-12-11 14:20:00|19463.79|19343.79|19476.96|19356.96|19499.1|19379.1|19462.33|19342.33|273
1639232700000|2021-12-11 14:25:00|19477.12|19357.12|19463.62|19343.62|19480.22|19360.22|19440.17|19320.17|274
1639233000000|2021-12-11 14:30:00|19462.94|19342.94|19434.12|19314.12|19473.98|19353.98|19434.12|19314.12|289
1639233300000|2021-12-11 14:35:00|19434.61|19314.61|19458.38|19338.38|19459.21|19339.21|19428.93|19308.93|287
1639233600000|2021-12-11 14:40:00|19458.26|19338.26|19492.71|19372.71|19492.71|19372.71|19458.26|19338.26|291
1639233900000|2021-12-11 14:45:00|19493.03|19373.03|19543.01|19423.01|19543.9|19423.9|19493.03|19373.03|291
1639234200000|2021-12-11 14:50:00|19543.8|19423.8|19514.07|19394.07|19546.72|19426.72|19511.47|19391.47|292
1639234500000|2021-12-11 14:55:00|19514.14|19394.14|19546.38|19426.38|19549.21|19429.21|19508.74|19388.74|292
1639234800000|2021-12-11 15:00:00|19546.28|19426.28|19580.79|19460.79|19600.7|19480.7|19546.28|19426.28|296
1639235100000|2021-12-11 15:05:00|19581.14|19461.14|19577.07|19457.07|19593.92|19473.92|19568.68|19448.68|286
1639235400000|2021-12-11 15:10:00|19576.74|19456.74|19552.24|19432.24|19580.73|19460.73|19536.17|19416.17|288
1639235700000|2021-12-11 15:15:00|19552.54|19432.54|19582.1|19462.1|19584.14|19464.14|19549.01|19429.01|290
1639236000000|2021-12-11 15:20:00|19582.71|19462.71|19600.89|19480.89|19605.58|19485.58|19562.91|19442.91|291
1639236300000|2021-12-11 15:25:00|19601.65|19481.65|19601.92|19481.92|19606.46|19486.46|19590.11|19470.11|292
1639236600000|2021-12-11 15:30:00|19601.33|19481.33|19642.67|19522.67|19648|19528|19599.5|19479.5|284
1639236900000|2021-12-11 15:35:00|19642.58|19522.58|19640.93|19520.93|19648.38|19528.38|19625.58|19505.58|295
1639237200000|2021-12-11 15:40:00|19641.21|19521.21|19626.87|19506.87|19644.04|19524.04|19624.63|19504.63|292
1639237500000|2021-12-11 15:45:00|19625.46|19505.46|19625.24|19505.24|19627.89|19507.89|19605.63|19485.63|296
1639237800000|2021-12-11 15:50:00|19624.9|19504.9|19610.91|19490.91|19636.86|19516.86|19610.91|19490.91|287
1639238100000|2021-12-11 15:55:00|19610.14|19490.14|19698.45|19578.45|19698.45|19578.45|19607.54|19487.54|294
1639238400000|2021-12-11 16:00:00|19698.68|19578.68|19736.37|19616.37|19737.65|19617.65|19685.31|19565.31|297
1639238700000|2021-12-11 16:05:00|19735.58|19615.58|19744.81|19624.81|19813|19693|19728.88|19608.88|297
1639239000000|2021-12-11 16:10:00|19743.67|19623.67|19784.51|19664.51|19784.51|19664.51|19717.45|19597.45|298
1639239300000|2021-12-11 16:15:00|19784.92|19664.92|19829.31|19709.31|19835.72|19715.72|19778.16|19658.16|300
1639239600000|2021-12-11 16:20:00|19830.02|19710.02|19827.24|19707.24|19838.76|19718.76|19815.63|19695.63|293
1639239900000|2021-12-11 16:25:00|19826.49|19706.49|19861.43|19741.43|19884.71|19764.71|19823.6|19703.6|293
1639240200000|2021-12-11 16:30:00|19861.62|19741.62|19809.13|19689.13|19884.15|19764.15|19808.46|19688.46|299
1639240500000|2021-12-11 16:35:00|19809.28|19689.28|19849.42|19729.42|19850.21|19730.21|19804.89|19684.89|288
1639240800000|2021-12-11 16:40:00|19850.04|19730.04|19852.71|19732.71|19875.1|19755.1|19834.19|19714.19|297
1639241100000|2021-12-11 16:45:00|19852.8|19732.8|19790.43|19670.43|19853.32|19733.32|19781.21|19661.21|292
1639241400000|2021-12-11 16:50:00|19790.14|19670.14|19779.16|19659.16|19790.14|19670.14|19755.82|19635.82|296
1639241700000|2021-12-11 16:55:00|19779.11|19659.11|19764.7|19644.7|19782.2|19662.2|19755.44|19635.44|296
1639242000000|2021-12-11 17:00:00|19764.75|19644.75|19710.35|19590.35|19771.8|19651.8|19707.87|19587.87|293
1639242300000|2021-12-11 17:05:00|19709.86|19589.86|19736.16|19616.16|19737.62|19617.62|19688.44|19568.44|287
1639242600000|2021-12-11 17:10:00|19736.32|19616.32|19720.93|19600.93|19744.91|19624.91|19720.93|19600.93|289
1639242900000|2021-12-11 17:15:00|19720.17|19600.17|19732.9|19612.9|19736.18|19616.18|19708.13|19588.13|290
1639243200000|2021-12-11 17:20:00|19732.15|19612.15|19715.56|19595.56|19734.21|19614.21|19710.29|19590.29|286
1639243500000|2021-12-11 17:25:00|19715.42|19595.42|19724.34|19604.34|19728.26|19608.26|19705.38|19585.38|293
1639243800000|2021-12-11 17:30:00|19724.74|19604.74|19709.54|19589.54|19745.78|19625.78|19709.54|19589.54|291
1639244100000|2021-12-11 17:35:00|19708.97|19588.97|19690.25|19570.25|19714.87|19594.87|19676.43|19556.43|294
1639244400000|2021-12-11 17:40:00|19690.17|19570.17|19685.46|19565.46|19696.79|19576.79|19680.83|19560.83|293
1639244700000|2021-12-11 17:45:00|19686.84|19566.84|19642.07|19522.07|19691.87|19571.87|19630.33|19510.33|289
1639245000000|2021-12-11 17:50:00|19642.05|19522.05|19604.54|19484.54|19649.05|19529.05|19603.85|19483.85|289
1639245300000|2021-12-11 17:55:00|19604.65|19484.65|19652.03|19532.03|19652.59|19532.59|19599.14|19479.14|291
1639245600000|2021-12-11 18:00:00|19651.83|19531.83|19668.84|19548.84|19669.88|19549.88|19645.94|19525.94|285
1639245900000|2021-12-11 18:05:00|19669.55|19549.55|19665.09|19545.09|19685.35|19565.35|19660.48|19540.48|289
1639246200000|2021-12-11 18:10:00|19665.06|19545.06|19635.63|19515.63|19680.15|19560.15|19632.6|19512.6|294
1639246500000|2021-12-11 18:15:00|19635.89|19515.89|19637.2|19517.2|19645|19525|19611.8|19491.8|294
1639246800000|2021-12-11 18:20:00|19635.69|19515.69|19617.59|19497.59|19638.23|19518.23|19610.85|19490.85|285
1639247100000|2021-12-11 18:25:00|19617.48|19497.48|19622.09|19502.09|19629.93|19509.93|19611.34|19491.34|280
1639247400000|2021-12-11 18:30:00|19622.31|19502.31|19635.71|19515.71|19644.87|19524.87|19622.31|19502.31|287
1639247700000|2021-12-11 18:35:00|19635.92|19515.92|19668.79|19548.79|19677.63|19557.63|19635.23|19515.23|274
1639248000000|2021-12-11 18:40:00|19668.76|19548.76|19659.2|19539.2|19683.85|19563.85|19658.56|19538.56|280
1639248300000|2021-12-11 18:45:00|19659.18|19539.18|19685.39|19565.39|19686.12|19566.12|19659.18|19539.18|289
1639248600000|2021-12-11 18:50:00|19685.38|19565.38|19663.95|19543.95|19686.47|19566.47|19663.51|19543.51|283
1639248900000|2021-12-11 18:55:00|19663.82|19543.82|19626.13|19506.13|19664.07|19544.07|19624.53|19504.53|286
1639249200000|2021-12-11 19:00:00|19626.22|19506.22|19628.76|19508.76|19644.25|19524.25|19619.78|19499.78|281
1639249500000|2021-12-11 19:05:00|19629.69|19509.69|19651.34|19531.34|19658.17|19538.17|19625.56|19505.56|277
1639249800000|2021-12-11 19:10:00|19650.85|19530.85|19654.6|19534.6|19660.43|19540.43|19649.9|19529.9|284
1639250100000|2021-12-11 19:15:00|19653.57|19533.57|19650.22|19530.22|19654.23|19534.23|19633.12|19513.12|288
1639250400000|2021-12-11 19:20:00|19649.91|19529.91|19657.22|19537.22|19658.58|19538.58|19644.14|19524.14|273
1639250700000|2021-12-11 19:25:00|19657.38|19537.38|19622.61|19502.61|19657.38|19537.38|19622.61|19502.61|285
1639251000000|2021-12-11 19:30:00|19622.45|19502.45|19585.57|19465.57|19633.94|19513.94|19580.46|19460.46|287
1639251300000|2021-12-11 19:35:00|19585.8|19465.8|19554.29|19434.29|19586.15|19466.15|19543.68|19423.68|289
1639251600000|2021-12-11 19:40:00|19554.46|19434.46|19550.02|19430.02|19581.5|19461.5|19549.33|19429.33|290
1639251900000|2021-12-11 19:45:00|19550.03|19430.03|19556.84|19436.84|19573.09|19453.09|19549.57|19429.57|283
1639252200000|2021-12-11 19:50:00|19556.91|19436.91|19522.64|19402.64|19576.26|19456.26|19519.52|19399.52|286
1639252500000|2021-12-11 19:55:00|19522.69|19402.69|19502.53|19382.53|19522.71|19402.71|19493.12|19373.12|296
1639252800000|2021-12-11 20:00:00|19502.76|19382.76|19542.64|19422.64|19549.19|19429.19|19502.41|19382.41|294
1639253100000|2021-12-11 20:05:00|19542.4|19422.4|19540.48|19420.48|19556.38|19436.38|19540.13|19420.13|283
1639253400000|2021-12-11 20:10:00|19541.9|19421.9|19535.52|19415.52|19573.8|19453.8|19527.79|19407.79|285
1639253700000|2021-12-11 20:15:00|19535.8|19415.8|19540.35|19420.35|19552.06|19432.06|19519.11|19399.11|280
1639254000000|2021-12-11 20:20:00|19541.17|19421.17|19537.53|19417.53|19544.76|19424.76|19529.68|19409.68|273
1639254300000|2021-12-11 20:25:00|19538.09|19418.09|19557.35|19437.35|19562.95|19442.95|19523.38|19403.38|292
1639254600000|2021-12-11 20:30:00|19557.13|19437.13|19597.01|19477.01|19609.02|19489.02|19536.86|19416.86|289
1639254900000|2021-12-11 20:35:00|19597.45|19477.45|19620.18|19500.18|19624.98|19504.98|19594.57|19474.57|296
1639255200000|2021-12-11 20:40:00|19620.06|19500.06|19639.23|19519.23|19639.23|19519.23|19614.86|19494.86|289
1639255500000|2021-12-11 20:45:00|19639.58|19519.58|19615.03|19495.03|19641.26|19521.26|19600.15|19480.15|297
1639255800000|2021-12-11 20:50:00|19614.06|19494.06|19621.5|19501.5|19621.84|19501.84|19593.31|19473.31|287
1639256100000|2021-12-11 20:55:00|19622.08|19502.08|19574.61|19454.61|19623.7|19503.7|19574.12|19454.12|277
1639256400000|2021-12-11 21:00:00|19574.53|19454.53|19528.5|19408.5|19576.93|19456.93|19528.5|19408.5|286
1639256700000|2021-12-11 21:05:00|19527.87|19407.87|19514.62|19394.62|19529.34|19409.34|19492.5|19372.5|295
1639257000000|2021-12-11 21:10:00|19514.89|19394.89|19511.28|19391.28|19527.72|19407.72|19504.73|19384.73|282
1639257300000|2021-12-11 21:15:00|19511.35|19391.35|19555.03|19435.03|19559.89|19439.89|19511.35|19391.35|287
1639257600000|2021-12-11 21:20:00|19554.99|19434.99|19605.1|19485.1|19605.1|19485.1|19554.99|19434.99|283
1639257900000|2021-12-11 21:25:00|19605.53|19485.53|19562.87|19442.87|19613.4|19493.4|19562.4|19442.4|280
1639258200000|2021-12-11 21:30:00|19562.69|19442.69|19532.2|19412.2|19566.61|19446.61|19532.2|19412.2|287
1639258500000|2021-12-11 21:35:00|19521.46|19401.46|19529.25|19409.25|19529.25|19409.25|19485.66|19365.66|290
1639258800000|2021-12-11 21:40:00|19529.16|19409.16|19553.53|19433.53|19553.61|19433.61|19505.94|19385.94|288
1639259100000|2021-12-11 21:45:00|19553.57|19433.57|19577.23|19457.23|19579.5|19459.5|19543.76|19423.76|297
1639259400000|2021-12-11 21:50:00|19578.33|19458.33|19612.21|19492.21|19612.21|19492.21|19577.93|19457.93|292
1639259700000|2021-12-11 21:55:00|19616.5|19496.5|19676.29|19556.29|19676.6|19556.6|19616.5|19496.5|293
1639260000000|2021-12-11 22:00:00|19676.43|19556.43|19700.41|19580.41|19708.45|19588.45|19670.14|19550.14|286
1639260300000|2021-12-11 22:05:00|19698.75|19578.75|19673.79|19553.79|19698.89|19578.89|19654.11|19534.11|292
1639260600000|2021-12-11 22:10:00|19674.28|19554.28|19666.34|19546.34|19677.05|19557.05|19652.51|19532.51|280
1639260900000|2021-12-11 22:15:00|19666.33|19546.33|19682.78|19562.78|19687.89|19567.89|19666.33|19546.33|274
1639261200000|2021-12-11 22:20:00|19682.94|19562.94|19651.63|19531.63|19682.94|19562.94|19641.48|19521.48|282
1639261500000|2021-12-11 22:25:00|19651.64|19531.64|19668.26|19548.26|19668.79|19548.79|19650.01|19530.01|281
1639261800000|2021-12-11 22:30:00|19667.86|19547.86|19683.66|19563.66|19683.66|19563.66|19667.42|19547.42|259
1639262100000|2021-12-11 22:35:00|19683.67|19563.67|19727.63|19607.63|19728.12|19608.12|19681.73|19561.73|282
1639262400000|2021-12-11 22:40:00|19727.57|19607.57|19806.43|19686.43|19829.81|19709.81|19727.25|19607.25|283
1639262700000|2021-12-11 22:45:00|19806.53|19686.53|19754.59|19634.59|19806.67|19686.67|19752.18|19632.18|283
1639263000000|2021-12-11 22:50:00|19754.56|19634.56|19745.18|19625.18|19760.86|19640.86|19745.18|19625.18|260
1639263300000|2021-12-11 22:55:00|19745.14|19625.14|19717.54|19597.54|19749.18|19629.18|19716.52|19596.52|275
1639263600000|2021-12-11 23:00:00|19717.65|19597.65|19712.12|19592.12|19724.52|19604.52|19702.19|19582.19|275
1639263900000|2021-12-11 23:05:00|19712.07|19592.07|19804.28|19684.28|19806.8|19686.8|19712.07|19592.07|274
1639264200000|2021-12-11 23:10:00|19804.23|19684.23|19803.01|19683.01|19850.04|19730.04|19776.18|19656.18|293
1639264500000|2021-12-11 23:15:00|19803.51|19683.51|19827.12|19707.12|19834.28|19714.28|19789.3|19669.3|291
1639264800000|2021-12-11 23:20:00|19827.06|19707.06|19869.44|19749.44|19874|19754|19811.28|19691.28|293
1639265100000|2021-12-11 23:25:00|19867.93|19747.93|19890.45|19770.45|19891.52|19771.52|19861.78|19741.78|293
1639265400000|2021-12-11 23:30:00|19890.66|19770.66|19912.86|19792.86|19919.58|19799.58|19885.36|19765.36|298
1639265700000|2021-12-11 23:35:00|19912.39|19792.39|19873.38|19753.38|19926.34|19806.34|19873.27|19753.27|293
1639266000000|2021-12-11 23:40:00|19873.93|19753.93|19849.52|19729.52|19873.93|19753.93|19821.69|19701.69|293
1639266300000|2021-12-11 23:45:00|19850.78|19730.78|19834.08|19714.08|19872.24|19752.24|19832.56|19712.56|290
1639266600000|2021-12-11 23:50:00|19835.11|19715.11|19888.05|19768.05|19888.49|19768.49|19834.26|19714.26|286
1639266900000|2021-12-11 23:55:00|19888.06|19768.06|19870.36|19750.36|19905.55|19785.55|19865.04|19745.04|292
1639267200000|2021-12-12 00:00:00|19875.41|19755.41|19921.89|19801.89|19930.69|19810.69|19875.41|19755.41|297
1639267500000|2021-12-12 00:05:00|19921.97|19801.97|19957.95|19837.95|19970.82|19850.82|19909.93|19789.93|290
1639267800000|2021-12-12 00:10:00|19956.95|19836.95|19942.46|19822.46|19957.13|19837.13|19914.86|19794.86|298
1639268100000|2021-12-12 00:15:00|19941.93|19821.93|19964.26|19844.26|19967.36|19847.36|19929.52|19809.52|294
1639268400000|2021-12-12 00:20:00|19963.68|19843.68|19968.98|19848.98|19988.43|19868.43|19958.72|19838.72|294
1639268700000|2021-12-12 00:25:00|19968.63|19848.63|19944.57|19824.57|19970.44|19850.44|19934.59|19814.59|296
1639269000000|2021-12-12 00:30:00|19945.37|19825.37|19899.2|19779.2|19946.8|19826.8|19892.71|19772.71|299
1639269300000|2021-12-12 00:35:00|19899.19|19779.19|19870.67|19750.67|19900.24|19780.24|19850.51|19730.51|298
1639269600000|2021-12-12 00:40:00|19870.33|19750.33|19860.53|19740.53|19870.33|19750.33|19839.09|19719.09|296
1639269900000|2021-12-12 00:45:00|19859.63|19739.63|19871.9|19751.9|19878.1|19758.1|19834.62|19714.62|295
1639270200000|2021-12-12 00:50:00|19871.47|19751.47|19854.66|19734.66|19872|19752|19845.98|19725.98|297
1639270500000|2021-12-12 00:55:00|19854.85|19734.85|19899.44|19779.44|19904.98|19784.98|19854.84|19734.84|293
1639270800000|2021-12-12 01:00:00|19899.35|19779.35|19903.73|19783.73|19917.61|19797.61|19871.78|19751.78|296
1639271100000|2021-12-12 01:05:00|19904.21|19784.21|19925.48|19805.48|19935.89|19815.89|19900.07|19780.07|298
1639271400000|2021-12-12 01:10:00|19925.74|19805.74|19897.38|19777.38|19925.91|19805.91|19883.17|19763.17|296
1639271700000|2021-12-12 01:15:00|19897.41|19777.41|19898.35|19778.35|19921.48|19801.48|19895.54|19775.54|293
1639272000000|2021-12-12 01:20:00|19899.17|19779.17|19780.23|19660.23|19902.38|19782.38|19777.92|19657.92|294
1639272300000|2021-12-12 01:25:00|19780.74|19660.74|19790.75|19670.75|19792.1|19672.1|19765.3|19645.3|299
1639272600000|2021-12-12 01:30:00|19790.9|19670.9|19819.54|19699.54|19821.55|19701.55|19779.26|19659.26|293
1639272900000|2021-12-12 01:35:00|19819.39|19699.39|19826.67|19706.67|19827.79|19707.79|19808.76|19688.76|291
1639273200000|2021-12-12 01:40:00|19827.68|19707.68|19826.81|19706.81|19828.46|19708.46|19816.58|19696.58|282
1639273500000|2021-12-12 01:45:00|19826.46|19706.46|19820.32|19700.32|19830.88|19710.88|19811.41|19691.41|289
1639273800000|2021-12-12 01:50:00|19820.48|19700.48|19814.02|19694.02|19822.79|19702.79|19805.4|19685.4|289
1639274100000|2021-12-12 01:55:00|19813.62|19693.62|19787.31|19667.31|19815.51|19695.51|19787.31|19667.31|287
1639274400000|2021-12-12 02:00:00|19786.95|19666.95|19767.37|19647.37|19790.06|19670.06|19763.18|19643.18|293
1639274700000|2021-12-12 02:05:00|19767.39|19647.39|19803.37|19683.37|19814.18|19694.18|19767.39|19647.39|282
1639275000000|2021-12-12 02:10:00|19803.78|19683.78|19766.66|19646.66|19805.3|19685.3|19763.82|19643.82|291
1639275300000|2021-12-12 02:15:00|19766.56|19646.56|19793.27|19673.27|19808.07|19688.07|19766.16|19646.16|293
1639275600000|2021-12-12 02:20:00|19793.46|19673.46|19805.87|19685.87|19810.88|19690.88|19788.46|19668.46|287
1639275900000|2021-12-12 02:25:00|19805.59|19685.59|19814|19694|19822.06|19702.06|19801.6|19681.6|281
1639276200000|2021-12-12 02:30:00|19813.28|19693.28|19827.26|19707.26|19829.83|19709.83|19796.84|19676.84|287
1639276500000|2021-12-12 02:35:00|19827.77|19707.77|19817.41|19697.41|19830.75|19710.75|19805.11|19685.11|287
1639276800000|2021-12-12 02:40:00|19817.53|19697.53|19855.93|19735.93|19856.06|19736.06|19816.14|19696.14|283
1639277100000|2021-12-12 02:45:00|19854.93|19734.93|19826.07|19706.07|19865.06|19745.06|19825.3|19705.3|288
1639277400000|2021-12-12 02:50:00|19826.43|19706.43|19783.61|19663.61|19829.83|19709.83|19774.03|19654.03|288
1639277700000|2021-12-12 02:55:00|19782.74|19662.74|19775.7|19655.7|19796.01|19676.01|19774.47|19654.47|288
1639278000000|2021-12-12 03:00:00|19776.02|19656.02|19783.1|19663.1|19791.43|19671.43|19775.21|19655.21|287
1639278300000|2021-12-12 03:05:00|19783.45|19663.45|19785.58|19665.58|19796.43|19676.43|19780.33|19660.33|287
1639278600000|2021-12-12 03:10:00|19785.65|19665.65|19781.08|19661.08|19785.77|19665.77|19773.93|19653.93|276
1639278900000|2021-12-12 03:15:00|19780.93|19660.93|19792.26|19672.26|19792.56|19672.56|19780.7|19660.7|268
1639279200000|2021-12-12 03:20:00|19792.63|19672.63|19815.04|19695.04|19815.72|19695.72|19792.25|19672.25|264
1639279500000|2021-12-12 03:25:00|19814.64|19694.64|19823.45|19703.45|19830.31|19710.31|19809.99|19689.99|277
1639279800000|2021-12-12 03:30:00|19823.59|19703.59|19834.69|19714.69|19840.68|19720.68|19818.64|19698.64|285
1639280100000|2021-12-12 03:35:00|19834.15|19714.15|19845.37|19725.37|19845.54|19725.54|19828.86|19708.86|270
1639280400000|2021-12-12 03:40:00|19845.34|19725.34|19866.78|19746.78|19869.88|19749.88|19833.38|19713.38|282
1639280700000|2021-12-12 03:45:00|19866.8|19746.8|19847.2|19727.2|19869.32|19749.32|19847.2|19727.2|288
1639281000000|2021-12-12 03:50:00|19847.41|19727.41|19835.04|19715.04|19847.71|19727.71|19828.97|19708.97|282
1639281300000|2021-12-12 03:55:00|19835.37|19715.37|19841|19721|19847.56|19727.56|19832.38|19712.38|273
1639281600000|2021-12-12 04:00:00|19840.99|19720.99|19794.19|19674.19|19848.06|19728.06|19794.08|19674.08|283
1639281900000|2021-12-12 04:05:00|19793.69|19673.69|19767.55|19647.55|19793.69|19673.69|19767.55|19647.55|286
1639282200000|2021-12-12 04:10:00|19767.59|19647.59|19763.29|19643.29|19786.26|19666.26|19763.21|19643.21|275
1639282500000|2021-12-12 04:15:00|19762.96|19642.96|19788.81|19668.81|19788.81|19668.81|19752.28|19632.28|286
1639282800000|2021-12-12 04:20:00|19789.28|19669.28|19791.75|19671.75|19807.76|19687.76|19785.35|19665.35|275
1639283100000|2021-12-12 04:25:00|19791.37|19671.37|19800.85|19680.85|19804.21|19684.21|19783.28|19663.28|286
1639283400000|2021-12-12 04:30:00|19800.9|19680.9|19796.78|19676.78|19802.73|19682.73|19775.67|19655.67|280
1639283700000|2021-12-12 04:35:00|19796.03|19676.03|19770.08|19650.08|19799.76|19679.76|19764.11|19644.11|289
1639284000000|2021-12-12 04:40:00|19769.84|19649.84|19738.63|19618.63|19789.76|19669.76|19737.78|19617.78|282
1639284300000|2021-12-12 04:45:00|19738.38|19618.38|19668.81|19548.81|19746.88|19626.88|19668.81|19548.81|293
1639284600000|2021-12-12 04:50:00|19668.18|19548.18|19634.77|19514.77|19668.71|19548.71|19628.6|19508.6|292
1639284900000|2021-12-12 04:55:00|19635.79|19515.79|19644.23|19524.23|19656.4|19536.4|19635.79|19515.79|293
1639285200000|2021-12-12 05:00:00|19644.41|19524.41|19706.91|19586.91|19707.01|19587.01|19644.41|19524.41|291
1639285500000|2021-12-12 05:05:00|19705.84|19585.84|19714.94|19594.94|19723.03|19603.03|19703.24|19583.24|279
1639285800000|2021-12-12 05:10:00|19715.34|19595.34|19720.71|19600.71|19728.95|19608.95|19715.34|19595.34|272
1639286100000|2021-12-12 05:15:00|19718.56|19598.56|19718.71|19598.71|19721.81|19601.81|19701.15|19581.15|280
1639286400000|2021-12-12 05:20:00|19718.69|19598.69|19749.11|19629.11|19749.84|19629.84|19710.05|19590.05|276
1639286700000|2021-12-12 05:25:00|19748.96|19628.96|19715.17|19595.17|19749.32|19629.32|19708.29|19588.29|273
1639287000000|2021-12-12 05:30:00|19712.79|19592.79|19727.46|19607.46|19737.64|19617.64|19700.48|19580.48|290
1639287300000|2021-12-12 05:35:00|19727.04|19607.04|19729.2|19609.2|19740.54|19620.54|19722.87|19602.87|277
1639287600000|2021-12-12 05:40:00|19728.98|19608.98|19733.06|19613.06|19748.24|19628.24|19725.1|19605.1|276
1639287900000|2021-12-12 05:45:00|19733.17|19613.17|19712.05|19592.05|19738.25|19618.25|19709.78|19589.78|274
1639288200000|2021-12-12 05:50:00|19711.15|19591.15|19688.6|19568.6|19713.2|19593.2|19688.42|19568.42|268
1639288500000|2021-12-12 05:55:00|19688.26|19568.26|19700.58|19580.58|19700.58|19580.58|19672.75|19552.75|277
1639288800000|2021-12-12 06:00:00|19700.67|19580.67|19721.56|19601.56|19729.34|19609.34|19691.42|19571.42|288
1639289100000|2021-12-12 06:05:00|19721.35|19601.35|19734.59|19614.59|19744.89|19624.89|19715.94|19595.94|282
1639289400000|2021-12-12 06:10:00|19734.64|19614.64|19750.85|19630.85|19755.42|19635.42|19726.69|19606.69|274
1639289700000|2021-12-12 06:15:00|19750.76|19630.76|19757.34|19637.34|19787.94|19667.94|19742.54|19622.54|281
1639290000000|2021-12-12 06:20:00|19757.75|19637.75|19767.78|19647.78|19775.22|19655.22|19746.9|19626.9|274
1639290300000|2021-12-12 06:25:00|19767.85|19647.85|19752.14|19632.14|19767.85|19647.85|19747.6|19627.6|289
1639290600000|2021-12-12 06:30:00|19750.96|19630.96|19767.4|19647.4|19767.59|19647.59|19749.94|19629.94|269
1639290900000|2021-12-12 06:35:00|19767.18|19647.18|19766.41|19646.41|19779.43|19659.43|19758.68|19638.68|262
1639291200000|2021-12-12 06:40:00|19766.33|19646.33|19807.11|19687.11|19807.69|19687.69|19764.51|19644.51|276
1639291500000|2021-12-12 06:45:00|19806.93|19686.93|19788.16|19668.16|19807.28|19687.28|19786.21|19666.21|281
1639291800000|2021-12-12 06:50:00|19787.89|19667.89|19785.62|19665.62|19793.61|19673.61|19781.06|19661.06|277
1639292100000|2021-12-12 06:55:00|19785.91|19665.91|19798.44|19678.44|19802.05|19682.05|19781.18|19661.18|271
1639292400000|2021-12-12 07:00:00|19798.29|19678.29|19785.84|19665.84|19806.01|19686.01|19785.84|19665.84|278
1639292700000|2021-12-12 07:05:00|19785.66|19665.66|19783.53|19663.53|19786.54|19666.54|19766.05|19646.05|280
1639293000000|2021-12-12 07:10:00|19783.66|19663.66|19760.44|19640.44|19784.48|19664.48|19760.44|19640.44|253
1639293300000|2021-12-12 07:15:00|19760.57|19640.57|19788.43|19668.43|19788.59|19668.59|19760.13|19640.13|266
1639293600000|2021-12-12 07:20:00|19788.28|19668.28|19798.12|19678.12|19798.12|19678.12|19786.48|19666.48|254
1639293900000|2021-12-12 07:25:00|19798.26|19678.26|19832.68|19712.68|19833.49|19713.49|19797.9|19677.9|277
1639294200000|2021-12-12 07:30:00|19833.81|19713.81|19827.04|19707.04|19833.81|19713.81|19821.57|19701.57|278
1639294500000|2021-12-12 07:35:00|19826.93|19706.93|19846.22|19726.22|19846.74|19726.74|19825.96|19705.96|274
1639294800000|2021-12-12 07:40:00|19846.4|19726.4|19830.94|19710.94|19851.43|19731.43|19827.4|19707.4|276
1639295100000|2021-12-12 07:45:00|19831.25|19711.25|19838.2|19718.2|19851.18|19731.18|19831.25|19711.25|273
1639295400000|2021-12-12 07:50:00|19837.9|19717.9|19813.03|19693.03|19837.9|19717.9|19811.62|19691.62|265
1639295700000|2021-12-12 07:55:00|19812.81|19692.81|19834.3|19714.3|19834.44|19714.44|19812.59|19692.59|282
1639296000000|2021-12-12 08:00:00|19834.26|19714.26|19810.35|19690.35|19842.93|19722.93|19810.13|19690.13|292
1639296300000|2021-12-12 08:05:00|19810.17|19690.17|19793.9|19673.9|19812.48|19692.48|19786.2|19666.2|275
1639296600000|2021-12-12 08:10:00|19794.75|19674.75|19816.87|19696.87|19819.09|19699.09|19794.18|19674.18|261
1639296900000|2021-12-12 08:15:00|19816.3|19696.3|19816.8|19696.8|19833.82|19713.82|19815.61|19695.61|267
1639297200000|2021-12-12 08:20:00|19816.55|19696.55|19801.51|19681.51|19820.42|19700.42|19801.51|19681.51|268
1639297500000|2021-12-12 08:25:00|19801.06|19681.06|19781.46|19661.46|19801.61|19681.61|19774.33|19654.33|283
1639297800000|2021-12-12 08:30:00|19781.34|19661.34|19751.64|19631.64|19781.34|19661.34|19750.34|19630.34|272
1639298100000|2021-12-12 08:35:00|19751.71|19631.71|19693.72|19573.72|19751.71|19631.71|19692.1|19572.1|288
1639298400000|2021-12-12 08:40:00|19693.98|19573.98|19666.49|19546.49|19695.39|19575.39|19651.36|19531.36|295
1639298700000|2021-12-12 08:45:00|19666.55|19546.55|19649.69|19529.69|19678.04|19558.04|19633.58|19513.58|287
1639299000000|2021-12-12 08:50:00|19649.81|19529.81|19692.68|19572.68|19699.41|19579.41|19649.81|19529.81|281
1639299300000|2021-12-12 08:55:00|19691.66|19571.66|19680.14|19560.14|19697.66|19577.66|19679.13|19559.13|268
1639299600000|2021-12-12 09:00:00|19680.31|19560.31|19702.46|19582.46|19702.46|19582.46|19671.17|19551.17|281
1639299900000|2021-12-12 09:05:00|19702.65|19582.65|19721.89|19601.89|19726.81|19606.81|19702.65|19582.65|290
1639300200000|2021-12-12 09:10:00|19721.87|19601.87|19679.49|19559.49|19721.87|19601.87|19679.49|19559.49|272
1639300500000|2021-12-12 09:15:00|19679.28|19559.28|19707.95|19587.95|19707.95|19587.95|19653.05|19533.05|292
1639300800000|2021-12-12 09:20:00|19707.61|19587.61|19739.7|19619.7|19741.51|19621.51|19707.1|19587.1|283
1639301100000|2021-12-12 09:25:00|19739.39|19619.39|19727.61|19607.61|19740.59|19620.59|19718.55|19598.55|290
1639301400000|2021-12-12 09:30:00|19728.53|19608.53|19697.1|19577.1|19728.69|19608.69|19695.05|19575.05|270
1639301700000|2021-12-12 09:35:00|19697.12|19577.12|19678.36|19558.36|19697.61|19577.61|19678.36|19558.36|267
1639302000000|2021-12-12 09:40:00|19677.8|19557.8|19658.26|19538.26|19678.15|19558.15|19654.94|19534.94|285
1639302300000|2021-12-12 09:45:00|19658.34|19538.34|19616.74|19496.74|19661.74|19541.74|19602.12|19482.12|290
1639302600000|2021-12-12 09:50:00|19617.28|19497.28|19622.26|19502.26|19656.13|19536.13|19617.28|19497.28|286
1639302900000|2021-12-12 09:55:00|19621.86|19501.86|19609.77|19489.77|19623.42|19503.42|19600.61|19480.61|288
1639303200000|2021-12-12 10:00:00|19609.97|19489.97|19613.85|19493.85|19647.45|19527.45|19605.29|19485.29|292
1639303500000|2021-12-12 10:05:00|19613.8|19493.8|19575.95|19455.95|19615.27|19495.27|19573.7|19453.7|284
1639303800000|2021-12-12 10:10:00|19575.97|19455.97|19556.79|19436.79|19596.77|19476.77|19536.19|19416.19|295
1639304100000|2021-12-12 10:15:00|19556.71|19436.71|19607.83|19487.83|19607.87|19487.87|19556.37|19436.37|291
1639304400000|2021-12-12 10:20:00|19608.85|19488.85|19631.84|19511.84|19633.81|19513.81|19608.32|19488.32|281
1639304700000|2021-12-12 10:25:00|19631.85|19511.85|19655.22|19535.22|19655.37|19535.37|19631.35|19511.35|285
1639305000000|2021-12-12 10:30:00|19655.05|19535.05|19679.69|19559.69|19695.23|19575.23|19654.93|19534.93|294
1639305300000|2021-12-12 10:35:00|19679.81|19559.81|19643.3|19523.3|19684.66|19564.66|19636.81|19516.81|283
1639305600000|2021-12-12 10:40:00|19643.14|19523.14|19643.92|19523.92|19648.45|19528.45|19639.47|19519.47|286
1639305900000|2021-12-12 10:45:00|19644.08|19524.08|19651.61|19531.61|19659.12|19539.12|19642|19522|286
1639306200000|2021-12-12 10:50:00|19652.02|19532.02|19638.36|19518.36|19655.53|19535.53|19626.31|19506.31|269
1639306500000|2021-12-12 10:55:00|19638.28|19518.28|19681.63|19561.63|19683.96|19563.96|19637.95|19517.95|279
1639306800000|2021-12-12 11:00:00|19681.8|19561.8|19680.34|19560.34|19706.44|19586.44|19679.09|19559.09|288
1639307100000|2021-12-12 11:05:00|19680.27|19560.27|19674.58|19554.58|19680.27|19560.27|19653.84|19533.84|269
1639307400000|2021-12-12 11:10:00|19673.88|19553.88|19704.83|19584.83|19711.73|19591.73|19673.58|19553.58|288
1639307700000|2021-12-12 11:15:00|19705.43|19585.43|19729.56|19609.56|19733.21|19613.21|19698.99|19578.99|287
1639308000000|2021-12-12 11:20:00|19729.51|19609.51|19758.13|19638.13|19758.13|19638.13|19728.98|19608.98|289
1639308300000|2021-12-12 11:25:00|19758.91|19638.91|19740.34|19620.34|19758.91|19638.91|19740.15|19620.15|277
1639308600000|2021-12-12 11:30:00|19739.28|19619.28|19753.34|19633.34|19758.35|19638.35|19726.63|19606.63|293
1639308900000|2021-12-12 11:35:00|19753.33|19633.33|19750.93|19630.93|19753.33|19633.33|19740.88|19620.88|276
1639309200000|2021-12-12 11:40:00|19751.35|19631.35|19818.59|19698.59|19818.59|19698.59|19751.35|19631.35|290
1639309500000|2021-12-12 11:45:00|19819.51|19699.51|19811.85|19691.85|19842.81|19722.81|19808.47|19688.47|285
1639309800000|2021-12-12 11:50:00|19811.82|19691.82|19775.78|19655.78|19811.95|19691.95|19760.4|19640.4|283
1639310100000|2021-12-12 11:55:00|19775.32|19655.32|19772.72|19652.72|19777.86|19657.86|19755.05|19635.05|272
1639310400000|2021-12-12 12:00:00|19772.53|19652.53|19791.1|19671.1|19797.37|19677.37|19771.9|19651.9|285
1639310700000|2021-12-12 12:05:00|19791.23|19671.23|19756.06|19636.06|19797.87|19677.87|19741.11|19621.11|276
1639311000000|2021-12-12 12:10:00|19755.69|19635.69|19807.7|19687.7|19841.74|19721.74|19755.54|19635.54|288
1639311300000|2021-12-12 12:15:00|19807.97|19687.97|19869.77|19749.77|19874.65|19754.65|19803.32|19683.32|292
1639311600000|2021-12-12 12:20:00|19869.93|19749.93|19881.2|19761.2|19887.97|19767.97|19867.26|19747.26|278
1639311900000|2021-12-12 12:25:00|19881.13|19761.13|19906.42|19786.42|19909.79|19789.79|19869.9|19749.9|293
1639312200000|2021-12-12 12:30:00|19906.17|19786.17|19889.31|19769.31|19915.72|19795.72|19874.66|19754.66|294
1639312500000|2021-12-12 12:35:00|19889.38|19769.38|19853.23|19733.23|19889.71|19769.71|19847.49|19727.49|290
1639312800000|2021-12-12 12:40:00|19853.32|19733.32|19849.05|19729.05|19857.79|19737.79|19841.37|19721.37|289
1639313100000|2021-12-12 12:45:00|19849.68|19729.68|19857.83|19737.83|19863.85|19743.85|19843.24|19723.24|294
1639313400000|2021-12-12 12:50:00|19858.16|19738.16|19838.26|19718.26|19860.64|19740.64|19837.56|19717.56|268
1639313700000|2021-12-12 12:55:00|19838.3|19718.3|19839.41|19719.41|19842.08|19722.08|19820.21|19700.21|285
1639314000000|2021-12-12 13:00:00|19839.06|19719.06|19849.4|19729.4|19850.82|19730.82|19834.68|19714.68|273
1639314300000|2021-12-12 13:05:00|19849.25|19729.25|19897.51|19777.51|19901.61|19781.61|19848.98|19728.98|287
1639314600000|2021-12-12 13:10:00|19897.69|19777.69|19912.43|19792.43|19914.11|19794.11|19895.12|19775.12|285
1639314900000|2021-12-12 13:15:00|19912.66|19792.66|19885.03|19765.03|19926.98|19806.98|19883.36|19763.36|288
1639315200000|2021-12-12 13:20:00|19884.6|19764.6|19881.19|19761.19|19886.62|19766.62|19880.66|19760.66|270
1639315500000|2021-12-12 13:25:00|19879.13|19759.13|19866.37|19746.37|19879.13|19759.13|19858.41|19738.41|284
1639315800000|2021-12-12 13:30:00|19865.9|19745.9|19862.45|19742.45|19868.59|19748.59|19853.84|19733.84|282
1639316100000|2021-12-12 13:35:00|19861.57|19741.57|19844.3|19724.3|19872.3|19752.3|19843.18|19723.18|290
1639316400000|2021-12-12 13:40:00|19844.71|19724.71|19860.3|19740.3|19863.09|19743.09|19844.14|19724.14|288
1639316700000|2021-12-12 13:45:00|19860.43|19740.43|19827.82|19707.82|19860.43|19740.43|19827.62|19707.62|290
1639317000000|2021-12-12 13:50:00|19827.96|19707.96|19831.09|19711.09|19833.44|19713.44|19817.74|19697.74|275
1639317300000|2021-12-12 13:55:00|19831.39|19711.39|19883.27|19763.27|19896.33|19776.33|19823.19|19703.19|289
1639317600000|2021-12-12 14:00:00|19882.48|19762.48|19892.32|19772.32|19901.27|19781.27|19875.13|19755.13|296
1639317900000|2021-12-12 14:05:00|19892.62|19772.62|19912.87|19792.87|19919.42|19799.42|19890.19|19770.19|286
1639318200000|2021-12-12 14:10:00|19912.83|19792.83|19930.34|19810.34|19940.16|19820.16|19912.49|19792.49|295
1639318500000|2021-12-12 14:15:00|19930.42|19810.42|19907.34|19787.34|19940.13|19820.13|19907.12|19787.12|295
1639318800000|2021-12-12 14:20:00|19906.63|19786.63|19898.25|19778.25|19916.45|19796.45|19896.53|19776.53|282
1639319100000|2021-12-12 14:25:00|19898.13|19778.13|19865.14|19745.14|19898.13|19778.13|19861.92|19741.92|291
1639319400000|2021-12-12 14:30:00|19865.24|19745.24|19838.32|19718.32|19867.66|19747.66|19838.32|19718.32|286
1639319700000|2021-12-12 14:35:00|19837.66|19717.66|19843.31|19723.31|19843.31|19723.31|19813.34|19693.34|285
1639320000000|2021-12-12 14:40:00|19844.02|19724.02|19869.47|19749.47|19873.29|19753.29|19841.16|19721.16|278
1639320300000|2021-12-12 14:45:00|19869.68|19749.68|19888.86|19768.86|19896.24|19776.24|19866.02|19746.02|270
1639320600000|2021-12-12 14:50:00|19888.45|19768.45|19906.26|19786.26|19917.72|19797.72|19886.34|19766.34|291
1639320900000|2021-12-12 14:55:00|19906.22|19786.22|19914.87|19794.87|19915.45|19795.45|19901.47|19781.47|266
1639321200000|2021-12-12 15:00:00|19914.94|19794.94|19883|19763|19923.93|19803.93|19878.73|19758.73|291
1639321500000|2021-12-12 15:05:00|19882.15|19762.15|19878.94|19758.94|19891.11|19771.11|19869.07|19749.07|282
1639321800000|2021-12-12 15:10:00|19878.82|19758.82|19873.25|19753.25|19878.82|19758.82|19859.04|19739.04|274
1639322100000|2021-12-12 15:15:00|19873.21|19753.21|19850.62|19730.62|19874.06|19754.06|19835.85|19715.85|275
1639322400000|2021-12-12 15:20:00|19850.72|19730.72|19881.53|19761.53|19889.28|19769.28|19850.72|19730.72|291
1639322700000|2021-12-12 15:25:00|19881.38|19761.38|19868.68|19748.68|19881.67|19761.67|19864.93|19744.93|283
1639323000000|2021-12-12 15:30:00|19868.46|19748.46|19830.21|19710.21|19871.44|19751.44|19830.21|19710.21|289
1639323300000|2021-12-12 15:35:00|19830.37|19710.37|19833.54|19713.54|19838.65|19718.65|19822.84|19702.84|287
1639323600000|2021-12-12 15:40:00|19833.38|19713.38|19835.47|19715.47|19838.75|19718.75|19827.44|19707.44|284
1639323900000|2021-12-12 15:45:00|19835.25|19715.25|19788.24|19668.24|19835.4|19715.4|19788.06|19668.06|279
1639324200000|2021-12-12 15:50:00|19788.9|19668.9|19800.5|19680.5|19803.49|19683.49|19774.55|19654.55|282
1639324500000|2021-12-12 15:55:00|19800.76|19680.76|19794.31|19674.31|19810|19690|19790.41|19670.41|280
1639324800000|2021-12-12 16:00:00|19794.49|19674.49|19804.26|19684.26|19804.87|19684.87|19775.07|19655.07|291
1639325100000|2021-12-12 16:05:00|19804.74|19684.74|19795.4|19675.4|19820.95|19700.95|19792.56|19672.56|282
1639325400000|2021-12-12 16:10:00|19795.28|19675.28|19776.98|19656.98|19797.57|19677.57|19776.89|19656.89|80
1639326900000|2021-12-12 16:35:00|19862.01|19742.01|19875.59|19755.59|19875.59|19755.59|19861.58|19741.58|183
1639327200000|2021-12-12 16:40:00|19875.68|19755.68|19874.17|19754.17|19884.7|19764.7|19868.43|19748.43|289
1639327500000|2021-12-12 16:45:00|19874.21|19754.21|19859.03|19739.03|19879.92|19759.92|19852.96|19732.96|282
1639327800000|2021-12-12 16:50:00|19858.71|19738.71|19877.75|19757.75|19877.99|19757.99|19856.06|19736.06|279
1639328100000|2021-12-12 16:55:00|19877.83|19757.83|19902.45|19782.45|19906.17|19786.17|19877.83|19757.83|262
1639328400000|2021-12-12 17:00:00|19902.18|19782.18|20026.17|19906.17|20042.68|19922.68|19901.17|19781.17|295
1639328700000|2021-12-12 17:05:00|20026.33|19906.33|20018.07|19898.07|20045.78|19925.78|19997.58|19877.58|298
1639329000000|2021-12-12 17:10:00|20018.84|19898.84|20054.08|19934.08|20059.57|19939.57|20017.78|19897.78|295
1639329300000|2021-12-12 17:15:00|20054.35|19934.35|20077.82|19957.82|20103.93|19983.93|20049.2|19929.2|298
1639329600000|2021-12-12 17:20:00|20078.12|19958.12|20069.98|19949.98|20086.93|19966.93|20069.98|19949.98|294
1639329900000|2021-12-12 17:25:00|20069.78|19949.78|20033.5|19913.5|20069.78|19949.78|20029.25|19909.25|297
1639330200000|2021-12-12 17:30:00|20033.67|19913.67|19988.37|19868.37|20035.37|19915.37|19967.99|19847.99|287
1639330500000|2021-12-12 17:35:00|19988.5|19868.5|19991.46|19871.46|19998.15|19878.15|19955.95|19835.95|295
1639330800000|2021-12-12 17:40:00|19990.97|19870.97|20017.71|19897.71|20040.24|19920.24|19990.59|19870.59|295
1639331100000|2021-12-12 17:45:00|20017.79|19897.79|20073.42|19953.42|20078.47|19958.47|20015.54|19895.54|298
1639331400000|2021-12-12 17:50:00|20073.93|19953.93|20086.63|19966.63|20087.2|19967.2|20061.43|19941.43|288
1639331700000|2021-12-12 17:55:00|20086.87|19966.87|20106.45|19986.45|20108.19|19988.19|20086.87|19966.87|291
1639332000000|2021-12-12 18:00:00|20106.05|19986.05|20168.98|20048.98|20181.15|20061.15|20104.83|19984.83|298
1639332300000|2021-12-12 18:05:00|20168.76|20048.76|20221.88|20101.88|20225.49|20105.49|20165.47|20045.47|293
1639332600000|2021-12-12 18:10:00|20222.17|20102.17|20286.63|20166.63|20288.52|20168.52|20222.17|20102.17|298
1639332900000|2021-12-12 18:15:00|20285.16|20165.16|20293.22|20173.22|20330.34|20210.34|20280.51|20160.51|293
1639333200000|2021-12-12 18:20:00|20293.23|20173.23|20301.53|20181.53|20304.98|20184.98|20278.15|20158.15|295
1639333500000|2021-12-12 18:25:00|20301.99|20181.99|20294.69|20174.69|20305.11|20185.11|20258.72|20138.72|295
1639333800000|2021-12-12 18:30:00|20294.79|20174.79|20314.65|20194.65|20320.81|20200.81|20290.17|20170.17|293
1639334100000|2021-12-12 18:35:00|20314.93|20194.93|20273.68|20153.68|20315.12|20195.12|20255.38|20135.38|294
1639334400000|2021-12-12 18:40:00|20274.74|20154.74|20285.17|20165.17|20292.85|20172.85|20274.45|20154.45|294
1639334700000|2021-12-12 18:45:00|20285.85|20165.85|20254.26|20134.26|20288.58|20168.58|20247.9|20127.9|289
1639335000000|2021-12-12 18:50:00|20255.21|20135.21|20266.6|20146.6|20282.07|20162.07|20252.54|20132.54|291
1639335300000|2021-12-12 18:55:00|20268.03|20148.03|20285.05|20165.05|20286.86|20166.86|20250.6|20130.6|295
1639335600000|2021-12-12 19:00:00|20285.16|20165.16|20326.09|20206.09|20338.45|20218.45|20282.59|20162.59|296
1639335900000|2021-12-12 19:05:00|20326.41|20206.41|20321.52|20201.52|20332.2|20212.2|20306.45|20186.45|292
1639336200000|2021-12-12 19:10:00|20321.12|20201.12|20303.13|20183.13|20326.25|20206.25|20302.5|20182.5|290
1639336500000|2021-12-12 19:15:00|20303.65|20183.65|20290.43|20170.43|20303.74|20183.74|20289.94|20169.94|285
1639336800000|2021-12-12 19:20:00|20290.24|20170.24|20275.49|20155.49|20297.8|20177.8|20274.38|20154.38|289
1639337100000|2021-12-12 19:25:00|20275.2|20155.2|20229.55|20109.55|20276.02|20156.02|20212.11|20092.11|292
1639337400000|2021-12-12 19:30:00|20230.76|20110.76|20250.6|20130.6|20254.3|20134.3|20228.7|20108.7|291
1639337700000|2021-12-12 19:35:00|20249.82|20129.82|20268.55|20148.55|20277.74|20157.74|20246.96|20126.96|293
1639338000000|2021-12-12 19:40:00|20269.02|20149.02|20250.8|20130.8|20269.64|20149.64|20240.23|20120.23|295
1639338300000|2021-12-12 19:45:00|20250.64|20130.64|20206.74|20086.74|20250.64|20130.64|20203.37|20083.37|294
1639338600000|2021-12-12 19:50:00|20206.47|20086.47|20216.05|20096.05|20225.69|20105.69|20206.43|20086.43|283
1639338900000|2021-12-12 19:55:00|20216.38|20096.38|20206.5|20086.5|20223.58|20103.58|20205.11|20085.11|286
1639339200000|2021-12-12 20:00:00|20206.47|20086.47|20247.53|20127.53|20250.09|20130.09|20196.29|20076.29|289
1639339500000|2021-12-12 20:05:00|20247.93|20127.93|20288.45|20168.45|20300.52|20180.52|20245.95|20125.95|292
1639339800000|2021-12-12 20:10:00|20287.97|20167.97|20271.04|20151.04|20303.11|20183.11|20271.04|20151.04|288
1639340100000|2021-12-12 20:15:00|20271.3|20151.3|20281.75|20161.75|20287.29|20167.29|20271.3|20151.3|278
1639340400000|2021-12-12 20:20:00|20281.65|20161.65|20315.18|20195.18|20315.18|20195.18|20279.6|20159.6|285
1639340700000|2021-12-12 20:25:00|20315.36|20195.36|20328.32|20208.32|20328.32|20208.32|20309.97|20189.97|279
1639341000000|2021-12-12 20:30:00|20328.62|20208.62|20335.36|20215.36|20340.9|20220.9|20326.42|20206.42|290
1639341300000|2021-12-12 20:35:00|20335.05|20215.05|20305.07|20177.07|20335.05|20215.05|20303.67|20175.67|281
1639341600000|2021-12-12 20:40:00|20304.56|20176.56|20300.52|20172.52|20311.27|20183.27|20297.24|20169.24|282
1639341900000|2021-12-12 20:45:00|20300.46|20172.46|20278.87|20150.87|20300.53|20172.53|20272.95|20144.95|281
1639342200000|2021-12-12 20:50:00|20279.22|20151.22|20267.56|20139.56|20280.42|20152.42|20264.73|20136.73|285
1639342500000|2021-12-12 20:55:00|20267.58|20139.58|20257.14|20129.14|20276.76|20148.76|20254.2|20126.2|276
1639342800000|2021-12-12 21:00:00|20257.83|20129.83|20226.26|20098.26|20258.67|20130.67|20217.63|20089.63|287
1639343100000|2021-12-12 21:05:00|20226.45|20098.45|20226.78|20098.78|20230.97|20102.97|20223.92|20095.92|289
1639343400000|2021-12-12 21:10:00|20226.6|20098.6|20253.61|20125.61|20254.41|20126.41|20226.46|20098.46|279
1639343700000|2021-12-12 21:15:00|20253.66|20125.66|20263.01|20135.01|20268.34|20140.34|20251.09|20123.09|278
1639344000000|2021-12-12 21:20:00|20262.54|20134.54|20242.04|20114.04|20263.12|20135.12|20232.66|20104.66|286
1639344300000|2021-12-12 21:25:00|20242.02|20114.02|20233.85|20105.85|20245.25|20117.25|20222.4|20094.4|282
1639344600000|2021-12-12 21:30:00|20233.67|20105.67|20211.48|20083.48|20234.43|20106.43|20200.98|20072.98|290
1639344900000|2021-12-12 21:35:00|20211.45|20083.45|20187.02|20059.02|20216.87|20088.87|20171.19|20043.19|288
1639345200000|2021-12-12 21:40:00|20187.07|20059.07|20157.23|20029.23|20187.07|20059.07|20138.54|20010.54|295
1639345500000|2021-12-12 21:45:00|20157.3|20029.3|20155.69|20027.69|20184.3|20056.3|20155.69|20027.69|282
1639345800000|2021-12-12 21:50:00|20155.84|20027.84|20123.17|19995.17|20159.55|20031.55|20114.28|19986.28|294
1639346100000|2021-12-12 21:55:00|20123.81|19995.81|20131.66|20003.66|20142.93|20014.93|20121.87|19993.87|286
1639346400000|2021-12-12 22:00:00|20131.91|20003.91|20142.59|20022.59|20150.36|20024.52|20131.79|20003.79|286
1639346700000|2021-12-12 22:05:00|20142.08|20022.08|20157|20037|20158.93|20038.93|20130.47|20010.47|278
1639347000000|2021-12-12 22:10:00|20156.83|20036.83|20191.14|20071.14|20194.11|20074.11|20155.74|20035.74|284
1639347300000|2021-12-12 22:15:00|20191.72|20071.72|20205.88|20085.88|20211.26|20091.26|20180.97|20060.97|287
1639347600000|2021-12-12 22:20:00|20205.84|20085.84|20178.01|20058.01|20205.84|20085.84|20166.86|20046.86|292
1639347900000|2021-12-12 22:25:00|20178.33|20058.33|20177.37|20057.37|20200.06|20080.06|20176.45|20056.45|280
1639348200000|2021-12-12 22:30:00|20177.97|20057.97|20192.64|20072.64|20192.89|20072.89|20177.82|20057.82|285
1639348500000|2021-12-12 22:35:00|20192.43|20072.43|20187|20067|20194.19|20074.19|20186.54|20066.54|283
1639348800000|2021-12-12 22:40:00|20188.06|20068.06|20219.68|20099.68|20220.39|20100.39|20185.75|20065.75|285
1639349100000|2021-12-12 22:45:00|20219.14|20099.14|20215.99|20095.99|20223.68|20103.68|20207.2|20087.2|291
1639349400000|2021-12-12 22:50:00|20215.9|20095.9|20211.89|20091.89|20232.75|20112.75|20206.48|20086.48|289
1639349700000|2021-12-12 22:55:00|20212.02|20092.02|20241.03|20121.03|20242.21|20122.21|20194.68|20074.68|280
1639350000000|2021-12-12 23:00:00|20240.89|20120.89|20236.29|20116.29|20272.87|20152.87|20233.89|20113.89|298
1639350300000|2021-12-12 23:05:00|20238.66|20118.66|20288.76|20168.76|20297.07|20177.07|20238.09|20118.09|292
1639350600000|2021-12-12 23:10:00|20288.9|20168.9|20256.41|20136.41|20289.95|20169.95|20255.97|20135.97|286
1639350900000|2021-12-12 23:15:00|20256.2|20136.2|20242.79|20122.79|20256.47|20136.47|20231.48|20111.48|294
1639351200000|2021-12-12 23:20:00|20242.45|20122.45|20219.58|20099.58|20242.78|20122.78|20219.01|20099.01|276
1639351500000|2021-12-12 23:25:00|20219.27|20099.27|20240.27|20120.27|20242.07|20122.07|20218.79|20098.79|274
1639351800000|2021-12-12 23:30:00|20239.52|20119.52|20177.74|20057.74|20243.09|20123.09|20177.39|20057.39|290
1639352100000|2021-12-12 23:35:00|20178.81|20058.81|20148.91|20028.91|20187.09|20067.09|20147.08|20027.08|281
1639352400000|2021-12-12 23:40:00|20149.04|20029.04|20148.1|20028.1|20166.87|20046.87|20135.72|20015.72|290
1639352700000|2021-12-12 23:45:00|20148.19|20028.19|20137.13|20017.13|20158.17|20038.17|20131.16|20011.16|290
1639353000000|2021-12-12 23:50:00|20137.54|20017.54|20165|20045|20171.87|20051.87|20137.54|20017.54|293
1639353300000|2021-12-12 23:55:00|20164.4|20044.4|20156.05|20036.05|20170.59|20050.59|20150|20030|289
1639353600000|2021-12-13 00:00:00|20156.15|20036.15|20199.51|20079.51|20202.08|20082.08|20141.49|20021.49|295
1639353900000|2021-12-13 00:05:00|20200.36|20080.36|20194.3|20074.3|20214.14|20094.14|20185.45|20065.45|290
1639354200000|2021-12-13 00:10:00|20194.03|20074.03|20208.48|20088.48|20209.74|20089.74|20190.03|20070.03|289
1639354500000|2021-12-13 00:15:00|20208.31|20088.31|20169.56|20049.56|20213.57|20093.57|20164.03|20044.03|284
1639354800000|2021-12-13 00:20:00|20169.48|20049.48|20122.92|20002.92|20174.26|20054.26|20112.41|19992.41|290
1639355100000|2021-12-13 00:25:00|20124.4|20004.4|20086.91|19966.91|20124.4|20004.4|20055|19935|299
1639355400000|2021-12-13 00:30:00|20086.85|19966.85|20065.62|19945.62|20090.15|19970.15|20054.71|19934.71|299
1639355700000|2021-12-13 00:35:00|20065.72|19945.72|20011.92|19891.92|20065.96|19945.96|20010.24|19890.24|294
1639356000000|2021-12-13 00:40:00|20012.43|19892.43|20037.25|19917.25|20040.06|19920.06|20009.09|19889.09|293
1639356300000|2021-12-13 00:45:00|20037.1|19917.1|20014.55|19894.55|20044.34|19924.34|19997.37|19877.37|290
1639356600000|2021-12-13 00:50:00|20014.63|19894.63|19958.88|19838.88|20015.28|19895.28|19958.88|19838.88|297
1639356900000|2021-12-13 00:55:00|19956.71|19836.71|19910.64|19790.64|19956.71|19836.71|19893.13|19773.13|298
1639357200000|2021-12-13 01:00:00|19909.64|19789.64|19865.97|19745.97|19910.48|19790.48|19840.96|19720.96|296
1639357500000|2021-12-13 01:05:00|19865.92|19745.92|19791.93|19671.93|19870.03|19750.03|19791.93|19671.93|300
1639357800000|2021-12-13 01:10:00|19792.2|19672.2|19681.96|19561.96|19792.32|19672.32|19680.41|19560.41|298
1639358100000|2021-12-13 01:15:00|19682.5|19562.5|19735.67|19615.67|19735.97|19615.97|19657.84|19537.84|299
1639358400000|2021-12-13 01:20:00|19735.6|19615.6|19719.5|19599.5|19742.71|19622.71|19695.4|19575.4|295
1639358700000|2021-12-13 01:25:00|19719.69|19599.69|19633.01|19513.01|19727.17|19607.17|19616.21|19496.21|293
1639359000000|2021-12-13 01:30:00|19633.17|19513.17|19673.21|19553.21|19689.14|19569.14|19630.05|19510.05|296
1639359300000|2021-12-13 01:35:00|19672.66|19552.66|19665.92|19545.92|19697.69|19577.69|19665.92|19545.92|290
1639359600000|2021-12-13 01:40:00|19662.76|19542.76|19608.34|19488.34|19662.76|19542.76|19561.88|19441.88|300
1639359900000|2021-12-13 01:45:00|19607.88|19487.88|19615.52|19495.52|19645.83|19525.83|19606.18|19486.18|298
1639360200000|2021-12-13 01:50:00|19615.14|19495.14|19556.42|19436.42|19635.33|19515.33|19556.42|19436.42|294
1639360500000|2021-12-13 01:55:00|19555.29|19435.29|19517.21|19397.21|19563.25|19443.25|19517.21|19397.21|297
1639360800000|2021-12-13 02:00:00|19515.86|19395.86|19569.51|19449.51|19585.52|19465.52|19486.94|19366.94|296
1639361100000|2021-12-13 02:05:00|19569.84|19449.84|19616.45|19496.45|19619.38|19499.38|19568.13|19448.13|299
1639361400000|2021-12-13 02:10:00|19616.6|19496.6|19589.95|19469.95|19619.67|19499.67|19589.71|19469.71|292
1639361700000|2021-12-13 02:15:00|19590.55|19470.55|19583.96|19463.96|19598.21|19478.21|19554.39|19434.39|293
1639362000000|2021-12-13 02:20:00|19584.37|19464.37|19580.19|19460.19|19608.13|19488.13|19577.81|19457.81|292
1639362300000|2021-12-13 02:25:00|19580.23|19460.23|19546.14|19426.14|19580.23|19460.23|19546.14|19426.14|291
1639362600000|2021-12-13 02:30:00|19546.76|19426.76|19503.75|19383.75|19554.51|19434.51|19497.92|19377.92|297
1639362900000|2021-12-13 02:35:00|19503.43|19383.43|19531.72|19411.72|19532.42|19412.42|19453.29|19333.29|292
1639363200000|2021-12-13 02:40:00|19531.77|19411.77|19523.63|19403.63|19558.93|19438.93|19522.28|19402.28|291
1639363500000|2021-12-13 02:45:00|19523.47|19403.47|19542.27|19422.27|19552.57|19432.57|19522.4|19402.4|289
1639363800000|2021-12-13 02:50:00|19541.12|19421.12|19549.21|19429.21|19549.21|19429.21|19522.02|19402.02|281
1639364100000|2021-12-13 02:55:00|19549.29|19429.29|19565.25|19445.25|19575.33|19455.33|19549.22|19429.22|292
1639364400000|2021-12-13 03:00:00|19564.37|19444.37|19537.46|19417.46|19564.37|19444.37|19531.47|19411.47|295
1639364700000|2021-12-13 03:05:00|19537.24|19417.24|19578.76|19458.76|19580.27|19460.27|19537.24|19417.24|289
1639365000000|2021-12-13 03:10:00|19578.64|19458.64|19605.72|19485.72|19606.4|19486.4|19571.16|19451.16|290
1639365300000|2021-12-13 03:15:00|19605.38|19485.38|19594.39|19474.39|19623.13|19503.13|19593.38|19473.38|290
1639365600000|2021-12-13 03:20:00|19593.82|19473.82|19591.46|19471.46|19593.82|19473.82|19578.91|19458.91|290
1639365900000|2021-12-13 03:25:00|19591.94|19471.94|19619.94|19499.94|19619.94|19499.94|19580.11|19460.11|283
1639366200000|2021-12-13 03:30:00|19620.36|19500.36|19656.04|19536.04|19659.66|19539.66|19617.51|19497.51|286
1639366500000|2021-12-13 03:35:00|19655.53|19535.53|19641|19521|19658.59|19538.59|19620.86|19500.86|282
1639366800000|2021-12-13 03:40:00|19641.76|19521.76|19675.08|19555.08|19675.08|19555.08|19641.76|19521.76|280
1639367100000|2021-12-13 03:45:00|19675.34|19555.34|19662|19542|19676.18|19556.18|19656.01|19536.01|276
1639367400000|2021-12-13 03:50:00|19662.22|19542.22|19644.13|19524.13|19662.52|19542.52|19635.26|19515.26|275
1639367700000|2021-12-13 03:55:00|19643.97|19523.97|19618.4|19498.4|19644.4|19524.4|19618.15|19498.15|271
1639368000000|2021-12-13 04:00:00|19618.88|19498.88|19583.3|19463.3|19619.3|19499.3|19576.98|19456.98|290
1639368300000|2021-12-13 04:05:00|19583.11|19463.11|19583.35|19463.35|19591.21|19471.21|19577.11|19457.11|276
1639368600000|2021-12-13 04:10:00|19583.94|19463.94|19635.35|19515.35|19635.35|19515.35|19578.99|19458.99|274
1639368900000|2021-12-13 04:15:00|19635.22|19515.22|19609.39|19489.39|19643.41|19523.41|19608.9|19488.9|283
1639369200000|2021-12-13 04:20:00|19610.07|19490.07|19647.59|19527.59|19655.43|19535.43|19609.51|19489.51|273
1639369500000|2021-12-13 04:25:00|19647.44|19527.44|19636.5|19516.5|19648.45|19528.45|19636.5|19516.5|275
1639369800000|2021-12-13 04:30:00|19636.59|19516.59|19645.85|19525.85|19649.41|19529.41|19628.77|19508.77|275
1639370100000|2021-12-13 04:35:00|19645.93|19525.93|19675.57|19555.57|19681.81|19561.81|19641.43|19521.43|282
1639370400000|2021-12-13 04:40:00|19675.71|19555.71|19685.67|19565.67|19685.68|19565.68|19658.39|19538.39|270
1639370700000|2021-12-13 04:45:00|19685.44|19565.44|19666.86|19546.86|19685.5|19565.5|19660.38|19540.38|276
1639371000000|2021-12-13 04:50:00|19666.75|19546.75|19686.58|19566.58|19686.58|19566.58|19654.98|19534.98|271
1639371300000|2021-12-13 04:55:00|19687.64|19567.64|19691.49|19571.49|19702.41|19582.41|19687.45|19567.45|288
1639371600000|2021-12-13 05:00:00|19691.75|19571.75|19678.84|19558.84|19693.95|19573.95|19673.52|19553.52|287
1639371900000|2021-12-13 05:05:00|19678.5|19558.5|19685.44|19565.44|19686.51|19566.51|19663.07|19543.07|274
1639372200000|2021-12-13 05:10:00|19684.93|19564.93|19672.6|19552.6|19686.67|19566.67|19660.67|19540.67|267
1639372500000|2021-12-13 05:15:00|19672.55|19552.55|19686.56|19566.56|19687.1|19567.1|19655.13|19535.13|266
1639372800000|2021-12-13 05:20:00|19687.11|19567.11|19642.88|19522.88|19687.56|19567.56|19642.61|19522.61|267
1639373100000|2021-12-13 05:25:00|19642.95|19522.95|19605.72|19485.72|19643.55|19523.55|19602.8|19482.8|286
1639373400000|2021-12-13 05:30:00|19605.93|19485.93|19593.99|19473.99|19607.03|19487.03|19581.53|19461.53|279
1639373700000|2021-12-13 05:35:00|19593.93|19473.93|19596.29|19476.29|19607.96|19487.96|19586.37|19466.37|268
1639374000000|2021-12-13 05:40:00|19596.37|19476.37|19632.62|19512.62|19634.28|19514.28|19595.3|19475.3|279
1639374300000|2021-12-13 05:45:00|19632.88|19512.88|19753.89|19633.89|19761.22|19641.22|19631.52|19511.52|296
1639374600000|2021-12-13 05:50:00|19754.61|19634.61|19767.84|19647.84|19776.7|19656.7|19747.34|19627.34|291
1639374900000|2021-12-13 05:55:00|19767.83|19647.83|19756.48|19636.48|19767.83|19647.83|19749.78|19629.78|295
1639375200000|2021-12-13 06:00:00|19756.55|19636.55|19731.69|19611.69|19758.45|19638.45|19727.21|19607.21|289
1639375500000|2021-12-13 06:05:00|19731.84|19611.84|19737.88|19617.88|19742.45|19622.45|19730.57|19610.57|275
1639375800000|2021-12-13 06:10:00|19738.23|19618.23|19718.01|19598.01|19738.23|19618.23|19709.62|19589.62|284
1639376100000|2021-12-13 06:15:00|19718.57|19598.57|19714.22|19594.22|19729.34|19609.34|19710.63|19590.63|271
1639376400000|2021-12-13 06:20:00|19714.16|19594.16|19672.54|19552.54|19714.16|19594.16|19657.77|19537.77|288
1639376700000|2021-12-13 06:25:00|19673.16|19553.16|19626.69|19506.69|19682.78|19562.78|19626|19506|284
1639377000000|2021-12-13 06:30:00|19625.92|19505.92|19599.04|19479.04|19631.63|19511.63|19584.33|19464.33|291
1639377300000|2021-12-13 06:35:00|19599.16|19479.16|19632.4|19512.4|19641.9|19521.9|19599.16|19479.16|284
1639377600000|2021-12-13 06:40:00|19632.48|19512.48|19611.88|19491.88|19637.31|19517.31|19599.69|19479.69|279
1639377900000|2021-12-13 06:45:00|19610.55|19490.55|19590.92|19470.92|19610.62|19490.62|19586.28|19466.28|278
1639378200000|2021-12-13 06:50:00|19590.66|19470.66|19563.1|19443.1|19590.66|19470.66|19562.25|19442.25|281
1639378500000|2021-12-13 06:55:00|19563.15|19443.15|19538.74|19418.74|19563.47|19443.47|19519.67|19399.67|287
1639378800000|2021-12-13 07:00:00|19537.88|19417.88|19548.4|19428.4|19559.97|19439.97|19523.43|19403.43|289
1639379100000|2021-12-13 07:05:00|19548.48|19428.48|19502.78|19382.78|19550.65|19430.65|19495.68|19375.68|296
1639379400000|2021-12-13 07:10:00|19503.11|19383.11|19471.64|19351.64|19504.62|19384.62|19469.65|19349.65|290
1639379700000|2021-12-13 07:15:00|19471.43|19351.43|19510.56|19390.56|19524.34|19404.34|19468.83|19348.83|293
1639380000000|2021-12-13 07:20:00|19510.5|19390.5|19511.53|19391.53|19533.26|19413.26|19509.11|19389.11|277
1639380300000|2021-12-13 07:25:00|19510.74|19390.74|19515.59|19395.59|19520.11|19400.11|19495.99|19375.99|285
1639380600000|2021-12-13 07:30:00|19514.38|19394.38|19551.95|19431.95|19554.21|19434.21|19508.28|19388.28|291
1639380900000|2021-12-13 07:35:00|19551.71|19431.71|19506.67|19386.67|19551.71|19431.71|19506.67|19386.67|281
1639381200000|2021-12-13 07:40:00|19505.69|19385.69|19425.67|19305.67|19506.19|19386.19|19419.49|19299.49|290
1639381500000|2021-12-13 07:45:00|19425.64|19305.64|19444.16|19324.16|19451.45|19331.45|19425.51|19305.51|289
1639381800000|2021-12-13 07:50:00|19444.32|19324.32|19460.22|19340.22|19466.9|19346.9|19435.33|19315.33|284
1639382100000|2021-12-13 07:55:00|19459.62|19339.62|19464.56|19344.56|19475.79|19355.79|19446.61|19326.61|271
1639382400000|2021-12-13 08:00:00|19465.08|19345.08|19479.23|19359.23|19498.22|19378.22|19462.78|19342.78|284
1639382700000|2021-12-13 08:05:00|19479.36|19359.36|19443.98|19323.98|19499.49|19379.49|19350.8|19230.8|290
1639383000000|2021-12-13 08:10:00|19448.15|19328.15|19563.64|19443.64|19563.64|19443.64|19448.15|19328.15|299
1639383300000|2021-12-13 08:15:00|19563.49|19443.49|19576.95|19456.95|19578.56|19458.56|19530.32|19410.32|294
1639383600000|2021-12-13 08:20:00|19577.07|19457.07|19570.47|19450.47|19602.24|19482.24|19568.96|19448.96|293
1639383900000|2021-12-13 08:25:00|19570.66|19450.66|19559|19439|19571.28|19451.28|19537.77|19417.77|290
1639384200000|2021-12-13 08:30:00|19558.78|19438.78|19614.49|19494.49|19618.66|19498.66|19557.49|19437.49|291
1639384500000|2021-12-13 08:35:00|19614.11|19494.11|19590.34|19470.34|19614.71|19494.71|19581.6|19461.6|290
1639384800000|2021-12-13 08:40:00|19590.18|19470.18|19643.14|19523.14|19643.14|19523.14|19590.18|19470.18|293
1639385100000|2021-12-13 08:45:00|19643.41|19523.41|19629.74|19509.74|19651.81|19531.81|19622.86|19502.86|292
1639385400000|2021-12-13 08:50:00|19629.78|19509.78|19657.98|19537.98|19658.5|19538.5|19615.22|19495.22|289
1639385700000|2021-12-13 08:55:00|19657.01|19537.01|19608.51|19488.51|19657.31|19537.31|19604.35|19484.35|293
1639386000000|2021-12-13 09:00:00|19608.32|19488.32|19581.31|19461.31|19611.93|19491.93|19577.84|19457.84|289
1639386300000|2021-12-13 09:05:00|19581.47|19461.47|19539.91|19419.91|19581.47|19461.47|19537.64|19417.64|289
1639386600000|2021-12-13 09:10:00|19538.86|19418.86|19540.72|19420.72|19546.07|19426.07|19520.03|19400.03|290
1639386900000|2021-12-13 09:15:00|19540.47|19420.47|19504.04|19384.04|19540.47|19420.47|19492.39|19372.39|289
1639387200000|2021-12-13 09:20:00|19504.01|19384.01|19540.81|19420.81|19541.01|19421.01|19504.01|19384.01|283
1639387500000|2021-12-13 09:25:00|19541.17|19421.17|19519.93|19399.93|19541.17|19421.17|19508.2|19388.2|287
1639387800000|2021-12-13 09:30:00|19519.97|19399.97|19480.73|19360.73|19520.28|19400.28|19480.73|19360.73|282
1639388100000|2021-12-13 09:35:00|19480.59|19360.59|19483.72|19363.72|19486.66|19366.66|19463.25|19343.25|283
1639388400000|2021-12-13 09:40:00|19483.64|19363.64|19503.78|19383.78|19503.78|19383.78|19473.42|19353.42|289
1639388700000|2021-12-13 09:45:00|19503.36|19383.36|19522.22|19402.22|19522.22|19402.22|19503.18|19383.18|292
1639389000000|2021-12-13 09:50:00|19521.98|19401.98|19526.22|19406.22|19534.63|19414.63|19512.43|19392.43|278
1639389300000|2021-12-13 09:55:00|19526.31|19406.31|19527.52|19407.52|19532.27|19412.27|19519.15|19399.15|267
1639389600000|2021-12-13 10:00:00|19527.42|19407.42|19545.97|19425.97|19552.45|19432.45|19519.26|19399.26|277
1639389900000|2021-12-13 10:05:00|19545.89|19425.89|19473.13|19353.13|19546.14|19426.14|19461.04|19341.04|294
1639390200000|2021-12-13 10:10:00|19473.8|19353.8|19484.63|19364.63|19506.76|19386.76|19473.53|19353.53|292
1639390500000|2021-12-13 10:15:00|19484.82|19364.82|19463.23|19343.23|19485.72|19365.72|19463.23|19343.23|284
1639390800000|2021-12-13 10:20:00|19461.97|19341.97|19429.48|19309.48|19461.97|19341.97|19409.63|19289.63|289
1639391100000|2021-12-13 10:25:00|19429.38|19309.38|19433.79|19313.79|19435.96|19315.96|19423.57|19303.57|279
1639391400000|2021-12-13 10:30:00|19432.7|19312.7|19453.94|19333.94|19482.06|19362.06|19430.26|19310.26|288
1639391700000|2021-12-13 10:35:00|19453.97|19333.97|19454.86|19334.86|19454.86|19334.86|19415.25|19295.25|292
1639392000000|2021-12-13 10:40:00|19455.01|19335.01|19466.28|19346.28|19468.56|19348.56|19452.15|19332.15|273
1639392300000|2021-12-13 10:45:00|19467.51|19347.51|19488.59|19368.59|19508.76|19388.76|19465.16|19345.16|285
1639392600000|2021-12-13 10:50:00|19487.76|19367.76|19463.87|19343.87|19487.76|19367.76|19452.99|19332.99|283
1639392900000|2021-12-13 10:55:00|19463.95|19343.95|19478.78|19358.78|19482.86|19362.86|19463.83|19343.83|282
1639393200000|2021-12-13 11:00:00|19478.89|19358.89|19478.53|19358.53|19480.06|19360.06|19447.11|19327.11|289
1639393500000|2021-12-13 11:05:00|19477.45|19357.45|19512.24|19392.24|19512.31|19392.31|19473.08|19353.08|287
1639393800000|2021-12-13 11:10:00|19512.22|19392.22|19504.19|19384.19|19514.79|19394.79|19496.98|19376.98|279
1639394100000|2021-12-13 11:15:00|19504.11|19384.11|19524.04|19404.04|19524.9|19404.9|19496.94|19376.94|277
1639394400000|2021-12-13 11:20:00|19523.38|19403.38|19533.41|19413.41|19538.6|19418.6|19523.38|19403.38|280
1639394700000|2021-12-13 11:25:00|19533.79|19413.79|19489.39|19369.39|19533.87|19413.87|19488.98|19368.98|280
1639395000000|2021-12-13 11:30:00|19489.33|19369.33|19531.4|19411.4|19533.76|19413.76|19488.12|19368.12|276
1639395300000|2021-12-13 11:35:00|19531.63|19411.63|19537.2|19417.2|19538.79|19418.79|19524.63|19404.63|269
1639395600000|2021-12-13 11:40:00|19537.25|19417.25|19529.83|19409.83|19542.21|19422.21|19517.25|19397.25|279
1639395900000|2021-12-13 11:45:00|19529.86|19409.86|19517.89|19397.89|19532.24|19412.24|19516.42|19396.42|282
1639396200000|2021-12-13 11:50:00|19519.16|19399.16|19514.05|19394.05|19521.5|19401.5|19505.13|19385.13|271
1639396500000|2021-12-13 11:55:00|19514.17|19394.17|19543.15|19423.15|19553.71|19433.71|19512.88|19392.88|287
1639396800000|2021-12-13 12:00:00|19542.17|19422.17|19521.67|19401.67|19542.66|19422.66|19520.99|19400.99|278
1639397100000|2021-12-13 12:05:00|19522.48|19402.48|19557.68|19437.68|19558.72|19438.72|19521.73|19401.73|287
1639397400000|2021-12-13 12:10:00|19557.47|19437.47|19587.37|19467.37|19587.37|19467.37|19542.93|19422.93|284
1639397700000|2021-12-13 12:15:00|19587.45|19467.45|19579.83|19459.83|19599.97|19479.97|19579.83|19459.83|278
1639398000000|2021-12-13 12:20:00|19580.07|19460.07|19608.81|19488.81|19611.35|19491.35|19573.95|19453.95|283
1639398300000|2021-12-13 12:25:00|19608.69|19488.69|19571.2|19451.2|19608.75|19488.75|19570.85|19450.85|277
1639398600000|2021-12-13 12:30:00|19571.02|19451.02|19534.43|19414.43|19571.1|19451.1|19534.31|19414.31|284
1639398900000|2021-12-13 12:35:00|19534.45|19414.45|19496.21|19376.21|19534.88|19414.88|19495.9|19375.9|276
1639399200000|2021-12-13 12:40:00|19496.69|19376.69|19482.1|19362.1|19496.93|19376.93|19474.48|19354.48|290
1639399500000|2021-12-13 12:45:00|19480.69|19360.69|19432.22|19312.22|19482.42|19362.42|19432.22|19312.22|290
1639399800000|2021-12-13 12:50:00|19431.95|19311.95|19428.74|19308.74|19462.56|19342.56|19428.46|19308.46|294
1639400100000|2021-12-13 12:55:00|19428.71|19308.71|19419.71|19299.71|19429.83|19309.83|19414.41|19294.41|290
1639400400000|2021-12-13 13:00:00|19420.21|19300.21|19417.52|19297.52|19421.37|19301.37|19379.9|19259.9|294
1639400700000|2021-12-13 13:05:00|19417.68|19297.68|19399.77|19279.77|19439.89|19319.89|19399.73|19279.73|286
1639401000000|2021-12-13 13:10:00|19400.6|19280.6|19368.66|19248.66|19402.55|19282.55|19357.59|19237.59|294
1639401300000|2021-12-13 13:15:00|19368.94|19248.94|19301.05|19181.05|19376.21|19256.21|19301.05|19181.05|296
1639401600000|2021-12-13 13:20:00|19301.8|19181.8|19323.05|19203.05|19323.92|19203.92|19247.88|19127.88|292
1639401900000|2021-12-13 13:25:00|19323.32|19203.32|19337.49|19217.49|19376.68|19256.68|19323.09|19203.09|297
1639402200000|2021-12-13 13:30:00|19335.8|19215.8|19355.94|19235.94|19362.66|19242.66|19321.46|19201.46|294
1639402500000|2021-12-13 13:35:00|19356.28|19236.28|19321.53|19201.53|19369.97|19249.97|19312.68|19192.68|292
1639402800000|2021-12-13 13:40:00|19321.32|19201.32|19375.9|19255.9|19389.53|19269.53|19320.88|19200.88|290
1639403100000|2021-12-13 13:45:00|19375.71|19255.71|19336.14|19216.14|19378.47|19258.47|19332.79|19212.79|294
1639403400000|2021-12-13 13:50:00|19337.05|19217.05|19356.32|19236.32|19358.39|19238.39|19337.05|19217.05|294
1639403700000|2021-12-13 13:55:00|19356.54|19236.54|19353.71|19233.71|19376.23|19256.23|19340.32|19220.32|288
1639404000000|2021-12-13 14:00:00|19353.39|19233.39|19306.81|19186.81|19353.39|19233.39|19306.14|19186.14|297
1639404300000|2021-12-13 14:05:00|19306.2|19186.2|19229.06|19109.06|19306.2|19186.2|19214.15|19094.15|296
1639404600000|2021-12-13 14:10:00|19229.4|19109.4|19197.49|19077.49|19241.25|19121.25|19195.89|19075.89|298
1639404900000|2021-12-13 14:15:00|19197.31|19077.31|19086.77|18966.77|19197.31|19077.31|19071.93|18951.93|297
1639405200000|2021-12-13 14:20:00|19086.24|18966.24|19033.35|18913.35|19094.86|18974.86|19023.17|18903.17|297
1639405500000|2021-12-13 14:25:00|19032.45|18912.45|19064.83|18944.83|19064.83|18944.83|19013.1|18893.1|297
1639405800000|2021-12-13 14:30:00|19066.2|18946.2|19010.05|18890.05|19083.42|18963.42|19009.95|18889.95|297
1639406100000|2021-12-13 14:35:00|19010.12|18890.12|18981.12|18861.12|19030.28|18910.28|18975.38|18855.38|297
1639406400000|2021-12-13 14:40:00|18979.61|18859.61|19026.96|18906.96|19027.31|18907.31|18977.03|18857.03|298
1639406700000|2021-12-13 14:45:00|19026.95|18906.95|19053.88|18933.88|19054.13|18934.13|19013.59|18893.59|295
1639407000000|2021-12-13 14:50:00|19051.73|18931.73|19019.27|18899.27|19072.73|18952.73|19018.57|18898.57|300
1639407300000|2021-12-13 14:55:00|19019.46|18899.46|19053.7|18933.7|19065.33|18945.33|19008.28|18888.28|295
1639407600000|2021-12-13 15:00:00|19053.81|18933.81|18996.5|18876.5|19054.89|18934.89|18996.5|18876.5|296
1639407900000|2021-12-13 15:05:00|18996.14|18876.14|18998.74|18878.74|19003.74|18883.74|18965.73|18845.73|296
1639408200000|2021-12-13 15:10:00|18996.9|18876.9|18879.51|18759.51|18996.98|18876.98|18873.55|18753.55|297
1639408500000|2021-12-13 15:15:00|18879.96|18759.96|18829.42|18709.42|18889.88|18769.88|18828.28|18708.28|296
1639408800000|2021-12-13 15:20:00|18828.44|18708.44|18794.76|18674.76|18891.63|18771.63|18793.19|18673.19|299
1639409100000|2021-12-13 15:25:00|18793.04|18673.04|18777.17|18657.17|18793.04|18673.04|18721.14|18601.14|297
1639409400000|2021-12-13 15:30:00|18776.01|18656.01|18727.25|18607.25|18788.5|18668.5|18727.25|18607.25|296
1639409700000|2021-12-13 15:35:00|18726.79|18606.79|18821.96|18701.96|18832.17|18712.17|18704.07|18584.07|300
1639410000000|2021-12-13 15:40:00|18820.43|18700.43|18800.89|18680.89|18861.08|18741.08|18795.55|18675.55|297
1639410300000|2021-12-13 15:45:00|18800.95|18680.95|18683.77|18563.77|18812.17|18692.17|18683.77|18563.77|298
1639410600000|2021-12-13 15:50:00|18683.36|18563.36|18599.91|18479.91|18683.73|18563.73|18599.19|18479.19|300
1639410900000|2021-12-13 15:55:00|18600.75|18480.75|18659.14|18539.14|18659.14|18539.14|18526.03|18406.03|298
1639411200000|2021-12-13 16:00:00|18658.72|18538.72|18622.85|18502.85|18685.58|18565.58|18552.58|18432.58|300
1639411500000|2021-12-13 16:05:00|18622.2|18502.2|18764.33|18644.33|18787.62|18667.62|18622.2|18502.2|298
1639411800000|2021-12-13 16:10:00|18764.49|18644.49|18729.2|18609.2|18767.35|18647.35|18662.67|18542.67|298
1639412100000|2021-12-13 16:15:00|18728.42|18608.42|18661.54|18541.54|18745.08|18625.08|18659.46|18539.46|298
1639412400000|2021-12-13 16:20:00|18664.4|18544.4|18564.58|18444.58|18674.94|18554.94|18564.58|18444.58|297
1639412700000|2021-12-13 16:25:00|18562.01|18442.01|18622.01|18502.01|18663|18543|18490.5|18370.5|300
1639413000000|2021-12-13 16:30:00|18622.61|18502.61|18550|18430|18667.33|18547.33|18549.4|18429.4|297
1639413300000|2021-12-13 16:35:00|18551.04|18431.04|18617.47|18497.47|18640.37|18520.37|18550.91|18430.91|296
1639413600000|2021-12-13 16:40:00|18617.25|18497.25|18646.14|18526.14|18646.15|18526.15|18586.56|18466.56|299
1639413900000|2021-12-13 16:45:00|18646.46|18526.46|18715.64|18595.64|18732.25|18612.25|18645.06|18525.06|297
1639414200000|2021-12-13 16:50:00|18715.92|18595.92|18682.64|18562.64|18717.57|18597.57|18682.01|18562.01|296
1639414500000|2021-12-13 16:55:00|18681.91|18561.91|18665.48|18545.48|18681.91|18561.91|18602.06|18482.06|299
1639414800000|2021-12-13 17:00:00|18665.66|18545.66|18696.54|18576.54|18696.54|18576.54|18651.88|18531.88|298
1639415100000|2021-12-13 17:05:00|18697.29|18577.29|18852.86|18732.86|18852.86|18732.86|18697.29|18577.29|298
1639415400000|2021-12-13 17:10:00|18853.23|18733.23|18887.2|18767.2|18941.53|18821.53|18853.23|18733.23|297
1639415700000|2021-12-13 17:15:00|18885.66|18765.66|18803.99|18683.99|18895.4|18775.4|18801.61|18681.61|297
1639416000000|2021-12-13 17:20:00|18804.09|18684.09|18835.37|18715.37|18849.98|18729.98|18793.25|18673.25|295
1639416300000|2021-12-13 17:25:00|18835.17|18715.17|18796.17|18676.17|18835.17|18715.17|18776.14|18656.14|297
1639416600000|2021-12-13 17:30:00|18796.33|18676.33|18821.38|18701.38|18831.57|18711.57|18795.8|18675.8|294
1639416900000|2021-12-13 17:35:00|18821.26|18701.26|18813.41|18693.41|18847.72|18727.72|18813.34|18693.34|291
1639417200000|2021-12-13 17:40:00|18813.28|18693.28|18730.93|18610.93|18813.28|18693.28|18726.98|18606.98|291
1639417500000|2021-12-13 17:45:00|18731.01|18611.01|18740.23|18620.23|18745.36|18625.36|18702.12|18582.12|294
1639417800000|2021-12-13 17:50:00|18741.32|18621.32|18783.7|18663.7|18804.45|18684.45|18741.32|18621.32|295
1639418100000|2021-12-13 17:55:00|18783.54|18663.54|18782.56|18662.56|18790.76|18670.76|18763.89|18643.89|291
1639418400000|2021-12-13 18:00:00|18784.67|18664.67|18814.91|18694.91|18814.91|18694.91|18770.72|18650.72|291
1639418700000|2021-12-13 18:05:00|18816.15|18696.15|18802.46|18682.46|18838.04|18718.04|18782.84|18662.84|294
1639419000000|2021-12-13 18:10:00|18803.03|18683.03|18813.63|18693.63|18822.91|18702.91|18791.44|18671.44|294
1639419300000|2021-12-13 18:15:00|18813.66|18693.66|18796.86|18676.86|18813.73|18693.73|18772.95|18652.95|290
1639419600000|2021-12-13 18:20:00|18796.47|18676.47|18799.24|18679.24|18814.81|18694.81|18793.15|18673.15|295
1639419900000|2021-12-13 18:25:00|18797.59|18677.59|18755.14|18635.14|18797.59|18677.59|18741.66|18621.66|299
1639420200000|2021-12-13 18:30:00|18754.96|18634.96|18701.25|18581.25|18755.7|18635.7|18695.59|18575.59|293
1639420500000|2021-12-13 18:35:00|18700.94|18580.94|18708.5|18588.5|18727.01|18607.01|18699.45|18579.45|294
1639420800000|2021-12-13 18:40:00|18708.6|18588.6|18690.81|18570.81|18721.46|18601.46|18689.72|18569.72|295
1639421100000|2021-12-13 18:45:00|18689.6|18569.6|18710.55|18590.55|18710.74|18590.74|18688.58|18568.58|295
1639421400000|2021-12-13 18:50:00|18710.18|18590.18|18753.04|18633.04|18754.1|18634.1|18705.59|18585.59|293
1639421700000|2021-12-13 18:55:00|18751.9|18631.9|18735.03|18615.03|18752.51|18632.51|18697.19|18577.19|289
1639422000000|2021-12-13 19:00:00|18735.88|18615.88|18614.72|18494.72|18739.26|18619.26|18613.32|18493.32|291
1639422300000|2021-12-13 19:05:00|18615.94|18495.94|18625.19|18505.19|18635.52|18515.52|18584.98|18464.98|297
1639422600000|2021-12-13 19:10:00|18625.28|18505.28|18615.79|18495.79|18663.5|18543.5|18615.67|18495.67|297
1639422900000|2021-12-13 19:15:00|18615.64|18495.64|18542.52|18422.52|18615.64|18495.64|18527.76|18407.76|292
1639423200000|2021-12-13 19:20:00|18542.21|18422.21|18503.11|18383.11|18584.83|18464.83|18503.02|18383.02|296
1639423500000|2021-12-13 19:25:00|18503.74|18383.74|18293.53|18173.53|18503.74|18383.74|18283.34|18163.34|298
1639423800000|2021-12-13 19:30:00|18298.03|18178.03|18216.19|18096.19|18312.36|18192.36|18127.56|18007.56|298
1639424100000|2021-12-13 19:35:00|18216.56|18096.56|18154.92|18034.92|18223.77|18103.77|18128.58|18008.58|298
1639424400000|2021-12-13 19:40:00|18155.25|18035.25|18133.3|18013.3|18155.3|18035.3|18036.97|17916.97|298
1639424700000|2021-12-13 19:45:00|18133.5|18013.5|18344.37|18224.37|18345.3|18225.3|18114.74|17994.74|297
1639425000000|2021-12-13 19:50:00|18345.74|18225.74|18417.74|18297.74|18431.59|18311.59|18317.28|18197.28|295
1639425300000|2021-12-13 19:55:00|18417.44|18297.44|18452.14|18332.14|18488.57|18368.57|18411.85|18291.85|299
1639425600000|2021-12-13 20:00:00|18452.91|18332.91|18456.59|18336.59|18492.68|18372.68|18419.68|18299.68|299
1639425900000|2021-12-13 20:05:00|18456.43|18336.43|18514.86|18394.86|18515.61|18395.61|18417.41|18297.41|296
1639426200000|2021-12-13 20:10:00|18514.6|18394.6|18531.84|18411.84|18539.93|18419.93|18496.43|18376.43|297
1639426500000|2021-12-13 20:15:00|18531.94|18411.94|18402.87|18282.87|18539.78|18419.78|18402.87|18282.87|299
1639426800000|2021-12-13 20:20:00|18402.03|18282.03|18426.2|18306.2|18448.41|18328.41|18367.17|18247.17|295
1639427100000|2021-12-13 20:25:00|18427.02|18307.02|18431.12|18311.12|18435.11|18315.11|18402.94|18282.94|299
1639427400000|2021-12-13 20:30:00|18430.53|18310.53|18387.25|18267.25|18447.19|18327.19|18386.15|18266.15|298
1639427700000|2021-12-13 20:35:00|18387.69|18267.69|18313.17|18193.17|18387.69|18267.69|18312.74|18192.74|296
1639428000000|2021-12-13 20:40:00|18312.68|18192.68|18320.06|18200.06|18339.69|18219.69|18270.58|18150.58|296
1639428300000|2021-12-13 20:45:00|18318.57|18198.57|18365.92|18245.92|18369.07|18249.07|18317.53|18197.53|296
1639428600000|2021-12-13 20:50:00|18365|18245|18394.16|18274.16|18399.28|18279.28|18306.39|18186.39|297
1639428900000|2021-12-13 20:55:00|18394.69|18274.69|18374.93|18254.93|18397.65|18277.65|18359.9|18239.9|296
1639429200000|2021-12-13 21:00:00|18376.08|18256.08|18393.22|18273.22|18429.35|18309.35|18376.08|18256.08|295
1639429500000|2021-12-13 21:05:00|18393.94|18273.94|18299.76|18179.76|18394.38|18274.38|18299.76|18179.76|298
1639429800000|2021-12-13 21:10:00|18297.16|18177.16|18324.83|18204.83|18326.5|18206.5|18259.71|18139.71|298
1639430100000|2021-12-13 21:15:00|18323.5|18203.5|18286.43|18166.43|18348.79|18228.79|18273.61|18153.61|298
1639430400000|2021-12-13 21:20:00|18286.29|18166.29|18347.17|18227.17|18356.52|18236.52|18286.29|18166.29|296
1639430700000|2021-12-13 21:25:00|18347.23|18227.23|18351.72|18231.72|18358.92|18238.92|18337.04|18217.04|297
1639431000000|2021-12-13 21:30:00|18351.89|18231.89|18401.22|18281.22|18433|18313|18351.12|18231.12|298
1639431300000|2021-12-13 21:35:00|18401.33|18281.33|18379.26|18259.26|18402.56|18282.56|18337.7|18217.7|296
1639431600000|2021-12-13 21:40:00|18381.61|18261.61|18349.67|18229.67|18395.01|18275.01|18325.67|18205.67|297
1639431900000|2021-12-13 21:45:00|18349.09|18229.09|18485.43|18365.43|18485.85|18365.85|18347.83|18227.83|296
1639432200000|2021-12-13 21:50:00|18484.51|18364.51|18476.86|18356.86|18493.12|18373.12|18471.28|18351.28|294
1639432500000|2021-12-13 21:55:00|18477.9|18357.9|18518.63|18398.63|18544.44|18424.44|18477.9|18357.9|299
1639432800000|2021-12-13 22:00:00|18518.69|18398.69|18467.03|18347.03|18518.69|18398.69|18459.69|18339.69|296
1639433100000|2021-12-13 22:05:00|18468.1|18348.1|18642.58|18522.58|18643.86|18523.86|18468.1|18348.1|298
1639433400000|2021-12-13 22:10:00|18642.44|18522.44|18624.27|18504.27|18642.55|18522.55|18551.91|18431.91|299
1639433700000|2021-12-13 22:15:00|18624.16|18504.16|18602.47|18482.47|18631.66|18511.66|18573.33|18453.33|294
1639434000000|2021-12-13 22:20:00|18602.18|18482.18|18628.3|18508.3|18628.3|18508.3|18594.14|18474.14|297
1639434300000|2021-12-13 22:25:00|18629.09|18509.09|18624.11|18504.11|18635.77|18515.77|18603.92|18483.92|290
1639434600000|2021-12-13 22:30:00|18624.46|18504.46|18671.1|18551.1|18672.88|18552.88|18621.22|18501.22|296
1639434900000|2021-12-13 22:35:00|18670.54|18550.54|18635.71|18515.71|18672.69|18552.69|18616.29|18496.29|291
1639435200000|2021-12-13 22:40:00|18636.43|18516.43|18629.06|18509.06|18640.76|18520.76|18620.71|18500.71|288
1639435500000|2021-12-13 22:45:00|18628.54|18508.54|18656.46|18536.46|18661.09|18541.09|18626.6|18506.6|289
1639435800000|2021-12-13 22:50:00|18656.4|18536.4|18651.28|18531.28|18656.76|18536.76|18630.49|18510.49|287
1639436100000|2021-12-13 22:55:00|18651.14|18531.14|18613.62|18493.62|18653.68|18533.68|18613.62|18493.62|296
1639436400000|2021-12-13 23:00:00|18611.23|18491.23|18561.21|18441.21|18624.39|18504.39|18536.19|18416.19|297
1639436700000|2021-12-13 23:05:00|18560.69|18440.69|18596.2|18476.2|18615.99|18495.99|18560.18|18440.18|296
1639437000000|2021-12-13 23:10:00|18597.5|18477.5|18602.86|18482.86|18602.86|18482.86|18597.48|18477.48|22
1639468500000|2021-12-14 07:55:00|18592.58|18472.58|18584.63|18464.63|18592.74|18472.74|18574.04|18454.04|113
1639469100000|2021-12-14 08:05:00|18648.53|18528.53|18634.74|18514.74|18659.06|18539.06|18626.54|18506.54|264
1639469400000|2021-12-14 08:10:00|18635.34|18515.34|18639.03|18519.03|18647.77|18527.77|18604.95|18484.95|293
1639469700000|2021-12-14 08:15:00|18639|18519|18638.84|18518.84|18652.25|18532.25|18628.26|18508.26|295
1639470000000|2021-12-14 08:20:00|18638.83|18518.83|18652.32|18532.32|18675.36|18555.36|18628.29|18508.29|293
1639470300000|2021-12-14 08:25:00|18652.34|18532.34|18653.23|18533.23|18664.17|18544.17|18652.34|18532.34|290
1639470600000|2021-12-14 08:30:00|18653.49|18533.49|18659.92|18539.92|18665.51|18545.51|18642.09|18522.09|283
1639470900000|2021-12-14 08:35:00|18660.01|18540.01|18710.68|18590.68|18719.46|18599.46|18658.81|18538.81|296
1639471200000|2021-12-14 08:40:00|18710.52|18590.52|18763.1|18643.1|18763.1|18643.1|18707.97|18587.97|298
1639471500000|2021-12-14 08:45:00|18763.28|18643.28|18719.05|18599.05|18764.81|18644.81|18719.05|18599.05|290
1639471800000|2021-12-14 08:50:00|18718.63|18598.63|18734.72|18614.72|18740.7|18620.7|18712.95|18592.95|292
1639472100000|2021-12-14 08:55:00|18734.41|18614.41|18779.27|18659.27|18785.34|18665.34|18731.74|18611.74|292
1639472400000|2021-12-14 09:00:00|18778.67|18658.67|18732.08|18612.08|18782.54|18662.54|18730.11|18610.11|297
1639472700000|2021-12-14 09:05:00|18732.18|18612.18|18697.9|18577.9|18738.63|18618.63|18697.21|18577.21|291
1639473000000|2021-12-14 09:10:00|18697.91|18577.91|18680.51|18560.51|18704.6|18584.6|18680.2|18560.2|288
1639473300000|2021-12-14 09:15:00|18680.59|18560.59|18684.42|18564.42|18694.95|18574.95|18673.08|18553.08|288
1639473600000|2021-12-14 09:20:00|18684.34|18564.34|18695.2|18575.2|18697.69|18577.69|18672.89|18552.89|278
1639473900000|2021-12-14 09:25:00|18694.99|18574.99|18682.17|18562.17|18711.87|18591.87|18681.23|18561.23|289
1639474200000|2021-12-14 09:30:00|18682.83|18562.83|18678.77|18558.77|18694.02|18574.02|18667.24|18547.24|293
1639474500000|2021-12-14 09:35:00|18678.35|18558.35|18580.63|18460.63|18678.39|18558.39|18580.63|18460.63|293
1639474800000|2021-12-14 09:40:00|18581.48|18461.48|18562.03|18442.03|18595.34|18475.34|18562.03|18442.03|288
1639475100000|2021-12-14 09:45:00|18561.55|18441.55|18564.96|18444.96|18570.55|18450.55|18531.54|18411.54|284
1639475400000|2021-12-14 09:50:00|18564.75|18444.75|18516.33|18396.33|18566.18|18446.18|18516.1|18396.1|284
1639475700000|2021-12-14 09:55:00|18515.22|18395.22|18484.87|18364.87|18515.72|18395.72|18477.59|18357.59|292
1639476000000|2021-12-14 10:00:00|18484.77|18364.77|18511.69|18391.69|18512.45|18392.45|18475.39|18355.39|289
1639476300000|2021-12-14 10:05:00|18511.71|18391.71|18520.98|18400.98|18533.86|18413.86|18511.62|18391.62|279
1639476600000|2021-12-14 10:10:00|18521.19|18401.19|18552.33|18432.33|18556.64|18436.64|18521.19|18401.19|280
1639476900000|2021-12-14 10:15:00|18552.49|18432.49|18530.12|18410.12|18558.48|18438.48|18522.91|18402.91|286
1639477200000|2021-12-14 10:20:00|18530.01|18410.01|18543.22|18423.22|18577.4|18457.4|18530.01|18410.01|294
1639477500000|2021-12-14 10:25:00|18543.54|18423.54|18559.23|18439.23|18572.26|18452.26|18543.54|18423.54|296
1639477800000|2021-12-14 10:30:00|18560.33|18440.33|18701.25|18581.25|18701.25|18581.25|18555.82|18435.82|291
1639478100000|2021-12-14 10:35:00|18702.8|18582.8|18831.43|18711.43|18832.16|18712.16|18702.8|18582.8|298
1639478400000|2021-12-14 10:40:00|18831.19|18711.19|18762.64|18642.64|18831.19|18711.19|18746.8|18626.8|299
1639478700000|2021-12-14 10:45:00|18761.79|18641.79|18767.53|18647.53|18791.38|18671.38|18756.81|18636.81|300
1639479000000|2021-12-14 10:50:00|18767.94|18647.94|18807.82|18687.82|18808.3|18688.3|18745.93|18625.93|298
1639479300000|2021-12-14 10:55:00|18807.06|18687.06|18815.86|18695.86|18834.06|18714.06|18790.76|18670.76|299
1639479600000|2021-12-14 11:00:00|18821.39|18701.39|18826.85|18706.85|18842.4|18722.4|18815.43|18695.43|296
1639479900000|2021-12-14 11:05:00|18827.03|18707.03|18781.61|18661.61|18830.76|18710.76|18777.81|18657.81|300
1639480200000|2021-12-14 11:10:00|18781.93|18661.93|18815.55|18695.55|18830.51|18710.51|18781.93|18661.93|299
1639480500000|2021-12-14 11:15:00|18814.59|18694.59|18842.44|18722.44|18846.26|18726.26|18814.01|18694.01|298
1639480800000|2021-12-14 11:20:00|18844.95|18724.95|18839.37|18719.37|18862.43|18742.43|18834.41|18714.41|297
1639481100000|2021-12-14 11:25:00|18838.37|18718.37|18813.75|18693.75|18838.71|18718.71|18801.03|18681.03|298
1639481400000|2021-12-14 11:30:00|18813.87|18693.87|18754|18634|18816.08|18696.08|18754|18634|299
1639481700000|2021-12-14 11:35:00|18753.4|18633.4|18772.29|18652.29|18788.16|18668.16|18747.55|18627.55|297
1639482000000|2021-12-14 11:40:00|18772.4|18652.4|18852.15|18732.15|18852.94|18732.94|18772.2|18652.2|294
1639482300000|2021-12-14 11:45:00|18852.68|18732.68|18911.7|18791.7|18918.53|18798.53|18852.68|18732.68|300
1639482600000|2021-12-14 11:50:00|18912.04|18792.04|19095.19|18975.19|19099.24|18979.24|18863.19|18743.19|297
1639482900000|2021-12-14 11:55:00|19096.1|18976.1|19047.14|18927.14|19096.1|18976.1|19040.45|18920.45|299
1639483200000|2021-12-14 12:00:00|19047.42|18927.42|19138.17|19018.17|19138.17|19018.17|19035.48|18915.48|298
1639483500000|2021-12-14 12:05:00|19138.9|19018.9|19124.06|19004.06|19151.8|19031.8|19112.55|18992.55|298
1639483800000|2021-12-14 12:10:00|19123.23|19003.23|19110.99|18990.99|19155.64|19035.64|19107.29|18987.29|299
1639484100000|2021-12-14 12:15:00|19110.71|18990.71|19133.56|19013.56|19138.81|19018.81|19078.23|18958.23|297
1639484400000|2021-12-14 12:20:00|19133.66|19013.66|19172.63|19052.63|19172.73|19052.73|19103.61|18983.61|298
1639484700000|2021-12-14 12:25:00|19173.42|19053.42|19105.23|18985.23|19184.94|19064.94|19105.23|18985.23|297
1639485000000|2021-12-14 12:30:00|19105.01|18985.01|19066.53|18946.53|19116.14|18996.14|19063.44|18943.44|297
1639485300000|2021-12-14 12:35:00|19066.23|18946.23|19002.32|18882.32|19067.08|18947.08|19002.32|18882.32|297
1639485600000|2021-12-14 12:40:00|19002.18|18882.18|18991.31|18871.31|19012.99|18892.99|18965.65|18845.65|300
1639485900000|2021-12-14 12:45:00|18991.17|18871.17|18958.95|18838.95|19009.83|18889.83|18958.02|18838.02|299
1639486200000|2021-12-14 12:50:00|18958.52|18838.52|18994.39|18874.39|19001.4|18881.4|18955.28|18835.28|294
1639486500000|2021-12-14 12:55:00|18994.19|18874.19|18958.25|18838.25|18997.62|18877.62|18958.15|18838.15|298
1639486800000|2021-12-14 13:00:00|18957.74|18837.74|19022.17|18902.17|19037.44|18917.44|18956.41|18836.41|296
1639487100000|2021-12-14 13:05:00|19022.54|18902.54|19013.38|18893.38|19023.87|18903.87|18992.26|18872.26|297
1639487400000|2021-12-14 13:10:00|19013.48|18893.48|19011.17|18891.17|19026.52|18906.52|19011.17|18891.17|292
1639487700000|2021-12-14 13:15:00|19011.11|18891.11|18941.93|18821.93|19011.55|18891.55|18941.93|18821.93|295
1639488000000|2021-12-14 13:20:00|18940.82|18820.82|18865.81|18745.81|18940.82|18820.82|18865.14|18745.14|297
1639488300000|2021-12-14 13:25:00|18866.13|18746.13|18888.55|18768.55|18888.88|18768.88|18851.55|18731.55|290
1639488600000|2021-12-14 13:30:00|18888.86|18768.86|18796.56|18676.56|18889.21|18769.21|18791.64|18671.64|298
1639488900000|2021-12-14 13:35:00|18795.54|18675.54|18722.52|18602.52|18800.07|18680.07|18721.05|18601.05|299
1639489200000|2021-12-14 13:40:00|18722.1|18602.1|18684.7|18564.7|18747.65|18627.65|18684.05|18564.05|294
1639489500000|2021-12-14 13:45:00|18684.92|18564.92|18714.22|18594.22|18714.22|18594.22|18668.04|18548.04|296
1639489800000|2021-12-14 13:50:00|18713.87|18593.87|18782.59|18662.59|18783.05|18663.05|18713.76|18593.76|296
1639490100000|2021-12-14 13:55:00|18782.08|18662.08|18790.12|18670.12|18794.69|18674.69|18771.33|18651.33|291
1639490400000|2021-12-14 14:00:00|18790.46|18670.46|18789.65|18669.65|18790.46|18670.46|18752.67|18632.67|297
1639490700000|2021-12-14 14:05:00|18789.77|18669.77|18768.45|18648.45|18823.52|18703.52|18768.45|18648.45|293
1639491000000|2021-12-14 14:10:00|18766.8|18646.8|18681.27|18561.27|18766.8|18646.8|18671.39|18551.39|297
1639491300000|2021-12-14 14:15:00|18681.33|18561.33|18630.49|18510.49|18684.47|18564.47|18607.5|18487.5|298
1639491600000|2021-12-14 14:20:00|18630.31|18510.31|18633.05|18513.05|18667.61|18547.61|18628.38|18508.38|296
1639491900000|2021-12-14 14:25:00|18632.93|18512.93|18631.9|18511.9|18667.24|18547.24|18626.02|18506.02|298
1639492200000|2021-12-14 14:30:00|18632.98|18512.98|18691.42|18571.42|18696.08|18576.08|18631.82|18511.82|297
1639492500000|2021-12-14 14:35:00|18691.16|18571.16|18700.13|18580.13|18721.04|18601.04|18670.93|18550.93|293
1639492800000|2021-12-14 14:40:00|18700.09|18580.09|18743.72|18623.72|18767.68|18647.68|18700.09|18580.09|294
1639493100000|2021-12-14 14:45:00|18744.58|18624.58|18754.83|18634.83|18788.07|18668.07|18744.58|18624.58|297
1639493400000|2021-12-14 14:50:00|18754.91|18634.91|18761.8|18641.8|18767.31|18647.31|18730.84|18610.84|297
1639493700000|2021-12-14 14:55:00|18761.63|18641.63|18818.68|18698.68|18826.44|18706.44|18761.63|18641.63|295
1639494000000|2021-12-14 15:00:00|18819.71|18699.71|18765.63|18645.63|18842.6|18722.6|18764.62|18644.62|296
1639494300000|2021-12-14 15:05:00|18765.28|18645.28|18809.35|18689.35|18811.68|18691.68|18757.16|18637.16|297
1639494600000|2021-12-14 15:10:00|18809.46|18689.46|18722.13|18602.13|18809.53|18689.53|18722.13|18602.13|295
1639494900000|2021-12-14 15:15:00|18721.15|18601.15|18740.73|18620.73|18754.63|18634.63|18707.54|18587.54|297
1639495200000|2021-12-14 15:20:00|18741.33|18621.33|18840.66|18720.66|18840.66|18720.66|18724.39|18604.39|297
1639495500000|2021-12-14 15:25:00|18841.81|18721.81|18895.08|18775.08|18896.69|18776.69|18841.81|18721.81|295
1639495800000|2021-12-14 15:30:00|18895.53|18775.53|18858.5|18738.5|18912.08|18792.08|18857.65|18737.65|296
1639496100000|2021-12-14 15:35:00|18858.66|18738.66|18862.04|18742.04|18867.68|18747.68|18838.82|18718.82|296
1639496400000|2021-12-14 15:40:00|18861.55|18741.55|18805.79|18685.79|18861.58|18741.58|18792.43|18672.43|297
1639496700000|2021-12-14 15:45:00|18806.67|18686.67|18694.05|18574.05|18837.01|18717.01|18693.85|18573.85|299
1639497000000|2021-12-14 15:50:00|18694.34|18574.34|18653.68|18533.68|18696.16|18576.16|18641.57|18521.57|299
1639497300000|2021-12-14 15:55:00|18652.52|18532.52|18618.04|18498.04|18652.52|18532.52|18570.03|18450.03|300
1639497600000|2021-12-14 16:00:00|18618.31|18498.31|18603.89|18483.89|18635.47|18515.47|18579.92|18459.92|295
1639497900000|2021-12-14 16:05:00|18604.34|18484.34|18735.18|18615.18|18741.14|18621.14|18604.34|18484.34|297
1639498200000|2021-12-14 16:10:00|18735.89|18615.89|18661.07|18541.07|18736.5|18616.5|18643.77|18523.77|296
1639498500000|2021-12-14 16:15:00|18660.9|18540.9|18615.17|18495.17|18692.32|18572.32|18609.74|18489.74|299
1639498800000|2021-12-14 16:20:00|18613.17|18493.17|18539.14|18419.14|18616.22|18496.22|18521.8|18401.8|296
1639499100000|2021-12-14 16:25:00|18539.33|18419.33|18671.36|18551.36|18671.36|18551.36|18538.18|18418.18|296
1639499400000|2021-12-14 16:30:00|18672|18552|18679.82|18559.82|18693.86|18573.86|18645.61|18525.61|294
1639499700000|2021-12-14 16:35:00|18679.34|18559.34|18725.93|18605.93|18731.51|18611.51|18676.92|18556.92|292
1639500000000|2021-12-14 16:40:00|18726.73|18606.73|18692.21|18572.21|18756.37|18636.37|18692.15|18572.15|293
1639500300000|2021-12-14 16:45:00|18692.05|18572.05|18716.47|18596.47|18748.05|18628.05|18688.73|18568.73|295
1639500600000|2021-12-14 16:50:00|18715.62|18595.62|18635.73|18515.73|18715.73|18595.73|18633.11|18513.11|296
1639500900000|2021-12-14 16:55:00|18635.8|18515.8|18607.88|18487.88|18653.7|18533.7|18590.19|18470.19|295
1639501200000|2021-12-14 17:00:00|18608.68|18488.68|18595.26|18475.26|18626.43|18506.43|18592.79|18472.79|296
1639501500000|2021-12-14 17:05:00|18595.23|18475.23|18678.68|18558.68|18678.68|18558.68|18582.16|18462.16|297
1639501800000|2021-12-14 17:10:00|18678.7|18558.7|18659.81|18539.81|18688.36|18568.36|18654.33|18534.33|294
1639502100000|2021-12-14 17:15:00|18659.83|18539.83|18716.28|18596.28|18722.54|18602.54|18652.53|18532.53|294
1639502400000|2021-12-14 17:20:00|18715.94|18595.94|18730.5|18610.5|18731.38|18611.38|18704.62|18584.62|296
1639502700000|2021-12-14 17:25:00|18731.92|18611.92|18740.17|18620.17|18740.69|18620.69|18720.34|18600.34|297
1639503000000|2021-12-14 17:30:00|18741.33|18621.33|18715.65|18595.65|18741.64|18621.64|18706.24|18586.24|290
1639503300000|2021-12-14 17:35:00|18716.41|18596.41|18659.38|18539.38|18736.79|18616.79|18659.38|18539.38|294
1639503600000|2021-12-14 17:40:00|18659.35|18539.35|18644.35|18524.35|18679.53|18559.53|18644.35|18524.35|291
1639503900000|2021-12-14 17:45:00|18644.16|18524.16|18609.63|18489.63|18649.47|18529.47|18608.86|18488.86|295
1639504200000|2021-12-14 17:50:00|18608.83|18488.83|18604.9|18484.9|18617.56|18497.56|18564.29|18444.29|292
1639504500000|2021-12-14 17:55:00|18605|18485|18518.33|18398.33|18606.43|18486.43|18516.07|18396.07|295
1639504800000|2021-12-14 18:00:00|18518.55|18398.55|18570.88|18450.88|18571.18|18451.18|18515.06|18395.06|296
1639505100000|2021-12-14 18:05:00|18570.44|18450.44|18639.82|18519.82|18639.82|18519.82|18569.72|18449.72|295
1639505400000|2021-12-14 18:10:00|18639.84|18519.84|18620.59|18500.59|18649.5|18529.5|18614.64|18494.64|296
1639505700000|2021-12-14 18:15:00|18619.26|18499.26|18576.46|18456.46|18619.41|18499.41|18545.09|18425.09|296
1639506000000|2021-12-14 18:20:00|18577.06|18457.06|18502.22|18382.22|18585.97|18465.97|18502.22|18382.22|298
1639506300000|2021-12-14 18:25:00|18498.66|18378.66|18566.27|18446.27|18575.2|18455.2|18495.39|18375.39|296
1639506600000|2021-12-14 18:30:00|18566.2|18446.2|18410.74|18290.74|18566.3|18446.3|18410.74|18290.74|298
1639506900000|2021-12-14 18:35:00|18409.94|18289.94|18373.53|18253.53|18424.63|18304.63|18359.58|18239.58|300
1639507200000|2021-12-14 18:40:00|18372.63|18252.63|18376.38|18256.38|18412.6|18292.6|18371.61|18251.61|296
1639507500000|2021-12-14 18:45:00|18376.4|18256.4|18419.04|18299.04|18419.13|18299.13|18374.9|18254.9|296
1639507800000|2021-12-14 18:50:00|18419.01|18299.01|18430.57|18310.57|18438.06|18318.06|18418.91|18298.91|294
1639508100000|2021-12-14 18:55:00|18430.68|18310.68|18426.63|18306.63|18435.38|18315.38|18403.53|18283.53|295
1639508400000|2021-12-14 19:00:00|18426.51|18306.51|18505.41|18385.41|18506.48|18386.48|18424.34|18304.34|295
1639508700000|2021-12-14 19:05:00|18503.35|18383.35|18489.72|18369.72|18506.74|18386.74|18473.39|18353.39|296
1639509000000|2021-12-14 19:10:00|18489.14|18369.14|18509.02|18389.02|18536.7|18416.7|18489.14|18369.14|291
1639509300000|2021-12-14 19:15:00|18508.8|18388.8|18533.13|18413.13|18559.87|18439.87|18503.24|18383.24|294
1639509600000|2021-12-14 19:20:00|18532.77|18412.77|18522.6|18402.6|18533.42|18413.42|18512.82|18392.82|294
1639509900000|2021-12-14 19:25:00|18522.93|18402.93|18573.3|18453.3|18573.36|18453.36|18521.18|18401.18|296
1639510200000|2021-12-14 19:30:00|18573.59|18453.59|18600.97|18480.97|18624.3|18504.3|18573.22|18453.22|298
1639510500000|2021-12-14 19:35:00|18600.64|18480.64|18537.08|18417.08|18602.08|18482.08|18534.27|18414.27|292
1639510800000|2021-12-14 19:40:00|18537.23|18417.23|18540.07|18420.07|18565.48|18445.48|18530.51|18410.51|291
1639511100000|2021-12-14 19:45:00|18540.1|18420.1|18504.2|18384.2|18553.83|18433.83|18504.2|18384.2|294
1639511400000|2021-12-14 19:50:00|18504.04|18384.04|18510.84|18390.84|18511.69|18391.69|18479.21|18359.21|290
1639511700000|2021-12-14 19:55:00|18511.17|18391.17|18534.99|18414.99|18559.85|18439.85|18511.17|18391.17|294
1639512000000|2021-12-14 20:00:00|18534.71|18414.71|18632.66|18512.66|18638.09|18518.09|18532.77|18412.77|292
1639512300000|2021-12-14 20:05:00|18631.76|18511.76|18627.38|18507.38|18649.92|18529.92|18627.18|18507.18|295
1639512600000|2021-12-14 20:10:00|18626.1|18506.1|18595.86|18475.86|18631.32|18511.32|18579.93|18459.93|297
1639512900000|2021-12-14 20:15:00|18595.97|18475.97|18656.97|18536.97|18656.97|18536.97|18595.97|18475.97|292
1639513200000|2021-12-14 20:20:00|18663.81|18543.81|18647.93|18527.93|18671.27|18551.27|18626.47|18506.47|290
1639513500000|2021-12-14 20:25:00|18647.79|18527.79|18653.79|18533.79|18658.55|18538.55|18625.95|18505.95|293
1639513800000|2021-12-14 20:30:00|18653.87|18533.87|18691.3|18571.3|18697.87|18577.87|18646.39|18526.39|294
1639514100000|2021-12-14 20:35:00|18691.77|18571.77|18901.94|18781.94|18902.31|18782.31|18691.62|18571.62|297
1639514400000|2021-12-14 20:40:00|18907.04|18787.04|18896.43|18776.43|18913.29|18793.29|18885.26|18765.26|296
1639514700000|2021-12-14 20:45:00|18896.62|18776.62|18816.3|18696.3|18896.62|18776.62|18816.3|18696.3|297
1639515000000|2021-12-14 20:50:00|18815.03|18695.03|18791.47|18671.47|18850.24|18730.24|18791.47|18671.47|296
1639515300000|2021-12-14 20:55:00|18791.06|18671.06|18859.9|18739.9|18859.9|18739.9|18785.32|18665.32|294
1639515600000|2021-12-14 21:00:00|18861.01|18741.01|18863.98|18743.98|18867.71|18747.71|18835.93|18715.93|294
1639515900000|2021-12-14 21:05:00|18863.87|18743.87|18971.65|18851.65|18972.33|18852.33|18863.87|18743.87|289
1639516200000|2021-12-14 21:10:00|18973.91|18853.91|19022.31|18902.31|19043.97|18923.97|18965.9|18845.9|299
1639516500000|2021-12-14 21:15:00|19022.19|18902.19|18979.76|18859.76|19027.89|18907.89|18973.76|18853.76|295
1639516800000|2021-12-14 21:20:00|18979.77|18859.77|19018.77|18898.77|19021.36|18901.36|18977.99|18857.99|297
1639517100000|2021-12-14 21:25:00|19017.94|18897.94|19050.92|18930.92|19055.33|18935.33|19009.79|18889.79|295
1639517400000|2021-12-14 21:30:00|19050.54|18930.54|19038.59|18918.59|19059.38|18939.38|19021.93|18901.93|295
1639517700000|2021-12-14 21:35:00|19037.98|18917.98|19124.49|19004.49|19133.98|19013.98|19036.57|18916.57|296
1639518000000|2021-12-14 21:40:00|19127.76|19007.76|19124.42|19004.42|19171.11|19051.11|19123.75|19003.75|296
1639518300000|2021-12-14 21:45:00|19124.74|19004.74|19124.92|19004.92|19132.12|19012.12|19085.41|18965.41|296
1639518600000|2021-12-14 21:50:00|19125.61|19005.61|19098.83|18978.83|19155.06|19035.06|19098.32|18978.32|297
1639518900000|2021-12-14 21:55:00|19098.68|18978.68|19033.28|18913.28|19098.82|18978.82|19008.97|18888.97|298
1639519200000|2021-12-14 22:00:00|19031.94|18911.94|19014.27|18894.27|19049.23|18929.23|19009.68|18889.68|292
1639519500000|2021-12-14 22:05:00|19014.48|18894.48|19079.35|18959.35|19079.41|18959.41|19012.01|18892.01|293
1639519800000|2021-12-14 22:10:00|19079.95|18959.95|19046.4|18926.4|19105.3|18985.3|19040.85|18920.85|296
1639520100000|2021-12-14 22:15:00|19046.46|18926.46|19048.59|18928.59|19067.79|18947.79|19043.92|18923.92|294
1639520400000|2021-12-14 22:20:00|19048.61|18928.61|19008.99|18888.99|19061.12|18941.12|19008.99|18888.99|297
1639520700000|2021-12-14 22:25:00|19008.95|18888.95|18953.35|18833.35|19008.95|18888.95|18952.34|18832.34|291
1639521000000|2021-12-14 22:30:00|18954.01|18834.01|18907.69|18787.69|18955.16|18835.16|18907.69|18787.69|292
1639521300000|2021-12-14 22:35:00|18908.34|18788.34|18964.41|18844.41|18971.44|18851.44|18906.31|18786.31|288
1639521600000|2021-12-14 22:40:00|18964.68|18844.68|18992.5|18872.5|18992.71|18872.71|18922.79|18802.79|287
1639521900000|2021-12-14 22:45:00|18992.72|18872.72|18972.23|18852.23|19002.95|18882.95|18971.75|18851.75|292
1639522200000|2021-12-14 22:50:00|18972.96|18852.96|19016.91|18896.91|19018.23|18898.23|18971.51|18851.51|291
1639522500000|2021-12-14 22:55:00|19016.88|18896.88|19011.64|18891.64|19030.23|18910.23|19010.65|18890.65|291
1639522800000|2021-12-14 23:00:00|19011.35|18891.35|18970.17|18850.17|19011.35|18891.35|18960.29|18840.29|295
1639523100000|2021-12-14 23:05:00|18970.35|18850.35|19001.55|18881.55|19002.28|18882.28|18969.08|18849.08|291
1639523400000|2021-12-14 23:10:00|19002.52|18882.52|19023.34|18903.34|19036.77|18916.77|18995.02|18875.02|292
1639523700000|2021-12-14 23:15:00|19022.22|18902.22|18998.58|18878.58|19024.48|18904.48|18980.9|18860.9|286
1639524000000|2021-12-14 23:20:00|18998.66|18878.66|19011.03|18891.03|19011.1|18891.1|18984.27|18864.27|289
1639524300000|2021-12-14 23:25:00|19011.35|18891.35|18987.65|18867.65|19031.35|18911.35|18983.75|18863.75|290
1639524600000|2021-12-14 23:30:00|18987.73|18867.73|19000.36|18880.36|19000.53|18880.53|18977.95|18857.95|293
1639524900000|2021-12-14 23:35:00|18999.63|18879.63|19008.82|18888.82|19026.35|18906.35|18992.4|18872.4|295
1639525200000|2021-12-14 23:40:00|19008.44|18888.44|19041.84|18921.84|19048.11|18928.11|19003.3|18883.3|289
1639525500000|2021-12-14 23:45:00|19042.72|18922.72|19023.99|18903.99|19047.72|18927.72|19015.72|18895.72|292
1639525800000|2021-12-14 23:50:00|19024.17|18904.17|19083.99|18963.99|19093.06|18973.06|19018.06|18898.06|299
1639526100000|2021-12-14 23:55:00|19083.53|18963.53|19089.62|18969.62|19095.59|18975.59|19081.26|18961.26|297
1639526400000|2021-12-15 00:00:00|19089.7|18969.7|19051.8|18931.8|19089.7|18969.7|19041.25|18921.25|297
1639526700000|2021-12-15 00:05:00|19051.61|18931.61|19104.56|18984.56|19104.56|18984.56|19051.61|18931.61|293
1639527000000|2021-12-15 00:10:00|19104.98|18984.98|19085.83|18965.83|19124.57|19004.57|19084.03|18964.03|294
1639527300000|2021-12-15 00:15:00|19085.88|18965.88|19029.23|18909.23|19085.88|18965.88|19027.48|18907.48|292
1639527600000|2021-12-15 00:20:00|19029.22|18909.22|19183.25|19063.25|19185.23|19065.23|19024.73|18904.73|296
1639527900000|2021-12-15 00:25:00|19182.38|19062.38|19121.29|19001.29|19183.36|19063.36|19103.92|18983.92|295
1639528200000|2021-12-15 00:30:00|19121.58|19001.58|19121.73|19001.73|19134.11|19014.11|19110.92|18990.92|296
1639528500000|2021-12-15 00:35:00|19121.56|19001.56|19091.76|18971.76|19127.15|19007.15|19091.55|18971.55|294
1639528800000|2021-12-15 00:40:00|19091.2|18971.2|19023.84|18903.84|19091.46|18971.46|19023.84|18903.84|296
1639529100000|2021-12-15 00:45:00|19023.89|18903.89|19025.43|18905.43|19042.52|18922.52|19018.67|18898.67|296
1639529400000|2021-12-15 00:50:00|19026.32|18906.32|18987.65|18867.65|19027.87|18907.87|18980.09|18860.09|296
1639529700000|2021-12-15 00:55:00|18987.39|18867.39|18969.38|18849.38|19003.87|18883.87|18960.86|18840.86|293
1639530000000|2021-12-15 01:00:00|18968.71|18848.71|18959.26|18839.26|18970.5|18850.5|18942.22|18822.22|295
1639530300000|2021-12-15 01:05:00|18959.31|18839.31|18968.93|18848.93|18968.93|18848.93|18944.51|18824.51|296
1639530600000|2021-12-15 01:10:00|18968.77|18848.77|18916.78|18796.78|18971.3|18851.3|18916.4|18796.4|291
1639530900000|2021-12-15 01:15:00|18916.37|18796.37|18932.82|18812.82|18933.88|18813.88|18913.64|18793.64|295
1639531200000|2021-12-15 01:20:00|18932.45|18812.45|18945.62|18825.62|18964.04|18844.04|18932.45|18812.45|293
1639531500000|2021-12-15 01:25:00|18945.91|18825.91|18954.43|18834.43|18960.4|18840.4|18938.18|18818.18|291
1639531800000|2021-12-15 01:30:00|18954.4|18834.4|18944.01|18824.01|18975.31|18855.31|18935.77|18815.77|295
1639532100000|2021-12-15 01:35:00|18943.07|18823.07|18945.26|18825.26|18967.22|18847.22|18940.23|18820.23|288
1639532400000|2021-12-15 01:40:00|18945.36|18825.36|18918.4|18798.4|18946.41|18826.41|18898.05|18778.05|298
1639532700000|2021-12-15 01:45:00|18917.96|18797.96|18916.97|18796.97|18932.16|18812.16|18916.72|18796.72|294
1639533000000|2021-12-15 01:50:00|18916.45|18796.45|18923.88|18803.88|18934.11|18814.11|18913.73|18793.73|291
1639533300000|2021-12-15 01:55:00|18921.95|18801.95|18929.71|18809.71|18941.68|18821.68|18919.67|18799.67|288
1639533600000|2021-12-15 02:00:00|18929.97|18809.97|18894.72|18774.72|18945.8|18825.8|18894.72|18774.72|296
1639533900000|2021-12-15 02:05:00|18894.73|18774.73|18850.8|18730.8|18895.28|18775.28|18823.41|18703.41|297
1639534200000|2021-12-15 02:10:00|18851.2|18731.2|18841.02|18721.02|18855|18735|18833.55|18713.55|287
1639534500000|2021-12-15 02:15:00|18842.33|18722.33|18872.62|18752.62|18874.29|18754.29|18841.97|18721.97|291
1639534800000|2021-12-15 02:20:00|18872.22|18752.22|18877.77|18757.77|18885.6|18765.6|18851.56|18731.56|295
1639535100000|2021-12-15 02:25:00|18877.35|18757.35|18868.39|18748.39|18882.12|18762.12|18854.29|18734.29|290
1639535400000|2021-12-15 02:30:00|18868.41|18748.41|18890.07|18770.07|18893.32|18773.32|18844.97|18724.97|292
1639535700000|2021-12-15 02:35:00|18890.95|18770.95|18870.05|18750.05|18892.74|18772.74|18865.57|18745.57|294
1639536000000|2021-12-15 02:40:00|18869.88|18749.88|18872.84|18752.84|18873.32|18753.32|18861.27|18741.27|294
1639536300000|2021-12-15 02:45:00|18872.86|18752.86|18867.45|18747.45|18883.66|18763.66|18864.68|18744.68|290
1639536600000|2021-12-15 02:50:00|18868.11|18748.11|18872.68|18752.68|18890.03|18770.03|18863.22|18743.22|288
1639536900000|2021-12-15 02:55:00|18872.58|18752.58|18886.88|18766.88|18887.54|18767.54|18870.43|18750.43|291
1639537200000|2021-12-15 03:00:00|18886.69|18766.69|18866.04|18746.04|18899.06|18779.06|18862.02|18742.02|290
1639537500000|2021-12-15 03:05:00|18866|18746|18877.36|18757.36|18889.14|18769.14|18866|18746|288
1639537800000|2021-12-15 03:10:00|18878.22|18758.22|18869.06|18749.06|18881.99|18761.99|18867.62|18747.62|287
1639538100000|2021-12-15 03:15:00|18869.46|18749.46|18880.62|18760.62|18882.97|18762.97|18865.83|18745.83|288
1639538400000|2021-12-15 03:20:00|18880.79|18760.79|18885.89|18765.89|18891.79|18771.79|18870.07|18750.07|277
1639538700000|2021-12-15 03:25:00|18885.9|18765.9|18920.02|18800.02|18924.2|18804.2|18885.07|18765.07|291
1639539000000|2021-12-15 03:30:00|18919.81|18799.81|18925.74|18805.74|18932.73|18812.73|18911.6|18791.6|290
1639539300000|2021-12-15 03:35:00|18925.45|18805.45|18934.96|18814.96|18948.79|18828.79|18921.98|18801.98|296
1639539600000|2021-12-15 03:40:00|18934.82|18814.82|18953.47|18833.47|18953.69|18833.69|18921.08|18801.08|284
1639539900000|2021-12-15 03:45:00|18953.48|18833.48|18943.28|18823.28|18958.23|18838.23|18935.69|18815.69|279
1639540200000|2021-12-15 03:50:00|18944.33|18824.33|18973.68|18853.68|18980.73|18860.73|18936.52|18816.52|295
1639540500000|2021-12-15 03:55:00|18973.91|18853.91|19002.01|18882.01|19005.15|18885.15|18970.23|18850.23|287
1639540800000|2021-12-15 04:00:00|19001.9|18881.9|18964.21|18844.21|19053.29|18933.29|18962.87|18842.87|300
1639541100000|2021-12-15 04:05:00|18963.43|18843.43|18920.61|18800.61|18963.45|18843.45|18914.4|18794.4|295
1639541400000|2021-12-15 04:10:00|18920.14|18800.14|18959.42|18839.42|18960.77|18840.77|18910.9|18790.9|296
1639541700000|2021-12-15 04:15:00|18959|18839|19055.21|18935.21|19059.96|18939.96|18959|18839|297
1639542000000|2021-12-15 04:20:00|19055.36|18935.36|19069.84|18949.84|19095.85|18975.85|19054.05|18934.05|296
1639542300000|2021-12-15 04:25:00|19070.5|18950.5|19069.64|18949.64|19077.61|18957.61|19057.28|18937.28|287
1639542600000|2021-12-15 04:30:00|19070.08|18950.08|19033.58|18913.58|19076.28|18956.28|19032.74|18912.74|290
1639542900000|2021-12-15 04:35:00|19033.95|18913.95|19036.58|18916.58|19051.78|18931.78|19032.54|18912.54|281
1639543200000|2021-12-15 04:40:00|19036.92|18916.92|19038.59|18918.59|19038.59|18918.59|19019.94|18899.94|286
1639543500000|2021-12-15 04:45:00|19038.74|18918.74|18999.19|18879.19|19039.6|18919.6|18999.19|18879.19|289
1639543800000|2021-12-15 04:50:00|18999.38|18879.38|18999.29|18879.29|19003.27|18883.27|18992.44|18872.44|285
1639544100000|2021-12-15 04:55:00|18999.26|18879.26|18993.14|18873.14|19000.65|18880.65|18975.12|18855.12|293
1639544400000|2021-12-15 05:00:00|18993.63|18873.63|18988.43|18868.43|18994.74|18874.74|18969.8|18849.8|292
1639544700000|2021-12-15 05:05:00|18989.4|18869.4|18998.34|18878.34|19008.98|18888.98|18989.4|18869.4|286
1639545000000|2021-12-15 05:10:00|18998.29|18878.29|18935.28|18815.28|18998.96|18878.96|18907.64|18787.64|293
1639545300000|2021-12-15 05:15:00|18935.15|18815.15|18909.29|18789.29|18935.15|18815.15|18904.94|18784.94|295
1639545600000|2021-12-15 05:20:00|18908.61|18788.61|18926.57|18806.57|18926.57|18806.57|18890.74|18770.74|292
1639545900000|2021-12-15 05:25:00|18926.76|18806.76|18937.49|18817.49|18939.93|18819.93|18916.75|18796.75|286
1639546200000|2021-12-15 05:30:00|18937.74|18817.74|18963.24|18843.24|18965.92|18845.92|18929.08|18809.08|286
1639546500000|2021-12-15 05:35:00|18963.03|18843.03|18956.94|18836.94|18992|18872|18955.03|18835.03|294
1639546800000|2021-12-15 05:40:00|18953.6|18833.6|18948.77|18828.77|18965.64|18845.64|18947.07|18827.07|289
1639547100000|2021-12-15 05:45:00|18949.04|18829.04|18926.87|18806.87|18949.79|18829.79|18926.8|18806.8|285
1639547400000|2021-12-15 05:50:00|18926.84|18806.84|18933.38|18813.38|18933.38|18813.38|18909.37|18789.37|285
1639547700000|2021-12-15 05:55:00|18933.21|18813.21|18939.82|18819.82|18947.82|18827.82|18922.95|18802.95|288
1639548000000|2021-12-15 06:00:00|18939.46|18819.46|18953.87|18833.87|18954.14|18834.14|18935.15|18815.15|290
1639548300000|2021-12-15 06:05:00|18954.11|18834.11|18970.75|18850.75|18980.23|18860.23|18951.78|18831.78|292
1639548600000|2021-12-15 06:10:00|18970.87|18850.87|18981.79|18861.79|18985.32|18865.32|18946.31|18826.31|287
1639548900000|2021-12-15 06:15:00|18981.88|18861.88|19014.21|18894.21|19017.93|18897.93|18971.71|18851.71|291
1639549200000|2021-12-15 06:20:00|19014.53|18894.53|19035.93|18915.93|19037.83|18917.83|19014.3|18894.3|287
1639549500000|2021-12-15 06:25:00|19036.14|18916.14|19015.85|18895.85|19037.35|18917.35|19009.01|18889.01|287
1639549800000|2021-12-15 06:30:00|19016.22|18896.22|18979.94|18859.94|19030.57|18910.57|18977.18|18857.18|284
1639550100000|2021-12-15 06:35:00|18979.89|18859.89|18965.67|18845.67|18980.55|18860.55|18959.4|18839.4|276
1639550400000|2021-12-15 06:40:00|18966.18|18846.18|18944.85|18824.85|18973.67|18853.67|18944.85|18824.85|272
1639550700000|2021-12-15 06:45:00|18944.99|18824.99|18961.66|18841.66|18963.01|18843.01|18941.27|18821.27|283
1639551000000|2021-12-15 06:50:00|18961.82|18841.82|18949.9|18829.9|18969.77|18849.77|18949.23|18829.23|282
1639551300000|2021-12-15 06:55:00|18949.82|18829.82|18959.68|18839.68|18967.78|18847.78|18949.21|18829.21|262
1639551600000|2021-12-15 07:00:00|18959.49|18839.49|18932.79|18812.79|18962.86|18842.86|18932.33|18812.33|293
1639551900000|2021-12-15 07:05:00|18929.5|18809.5|18911.58|18791.58|18929.59|18809.59|18898|18778|291
1639552200000|2021-12-15 07:10:00|18911.6|18791.6|19004.77|18884.77|19007.28|18887.28|18902.46|18782.46|294
1639552500000|2021-12-15 07:15:00|19004.5|18884.5|19014.55|18894.55|19019.65|18899.65|19002.84|18882.84|101
1639552800000|2021-12-15 07:20:00|19023.51|18903.51|19014.34|18894.34|19023.52|18903.52|19013.86|18893.86|176
1639553100000|2021-12-15 07:25:00|19014.56|18894.56|18980.8|18860.8|19017.11|18897.11|18980.73|18860.73|283
1639553400000|2021-12-15 07:30:00|18981.26|18861.26|18996.64|18876.64|19001.17|18881.17|18974.37|18854.37|278
1639553700000|2021-12-15 07:35:00|18996.89|18876.89|19028.74|18908.74|19029.55|18909.55|18994.88|18874.88|282
1639554000000|2021-12-15 07:40:00|19028.61|18908.61|19031|18911|19031|18911|19019.45|18899.45|283
1639554300000|2021-12-15 07:45:00|19031.09|18911.09|19060.98|18940.98|19066.44|18946.44|19027.69|18907.69|294
1639554600000|2021-12-15 07:50:00|19059.96|18939.96|19045.69|18925.69|19059.97|18939.97|19031.13|18911.13|287
1639554900000|2021-12-15 07:55:00|19045.75|18925.75|19045.81|18925.81|19066.28|18946.28|19043.51|18923.51|283
1639555200000|2021-12-15 08:00:00|19045.78|18925.78|19082.23|18962.23|19082.64|18962.64|19045.12|18925.12|294
1639555500000|2021-12-15 08:05:00|19082.08|18962.08|19098.01|18978.01|19104.42|18984.42|19082.08|18962.08|295
1639555800000|2021-12-15 08:10:00|19099|18979|19085.38|18965.38|19110.05|18990.05|19079.08|18959.08|286
1639556100000|2021-12-15 08:15:00|19084.83|18964.83|19123.65|19003.65|19128.92|19008.92|19076.8|18956.8|291
1639556400000|2021-12-15 08:20:00|19123.64|19003.64|19155.57|19035.57|19160.83|19040.83|19122.81|19002.81|297
1639556700000|2021-12-15 08:25:00|19155.71|19035.71|19137.65|19017.65|19156.08|19036.08|19135.88|19015.88|290
1639557000000|2021-12-15 08:30:00|19138|19018|19170.96|19050.96|19184.77|19064.77|19137.81|19017.81|297
1639557300000|2021-12-15 08:35:00|19170.7|19050.7|19211.67|19091.67|19212.02|19092.02|19169.68|19049.68|289
1639557600000|2021-12-15 08:40:00|19211.63|19091.63|19171.99|19051.99|19224.15|19104.15|19170.45|19050.45|295
1639557900000|2021-12-15 08:45:00|19171.92|19051.92|19132.53|19012.53|19185.45|19065.45|19132.42|19012.42|291
1639558200000|2021-12-15 08:50:00|19132.31|19012.31|19101.83|18981.83|19134.01|19014.01|19101.83|18981.83|289
1639558500000|2021-12-15 08:55:00|19102.87|18982.87|19132.99|19012.99|19133.47|19013.47|19095.29|18975.29|287
1639558800000|2021-12-15 09:00:00|19133.16|19013.16|19122.24|19002.24|19134.55|19014.55|19115.78|18995.78|287
1639559100000|2021-12-15 09:05:00|19121.52|19001.52|19112.58|18992.58|19122.07|19002.07|19097.13|18977.13|283
1639559400000|2021-12-15 09:10:00|19113.42|18993.42|19072.58|18952.58|19115.49|18995.49|19068.32|18948.32|290
1639559700000|2021-12-15 09:15:00|19072.81|18952.81|19072.07|18952.07|19078.7|18958.7|19063.68|18943.68|292
1639560000000|2021-12-15 09:20:00|19072.04|18952.04|19063.57|18943.57|19075.14|18955.14|19057.46|18937.46|282
1639560300000|2021-12-15 09:25:00|19063.48|18943.48|19055.14|18935.14|19066.11|18946.11|19035.78|18915.78|283
1639560600000|2021-12-15 09:30:00|19054.67|18934.67|19058.11|18938.11|19064.41|18944.41|19036.36|18916.36|287
1639560900000|2021-12-15 09:35:00|19057.02|18937.02|19048.54|18928.54|19062.17|18942.17|19047.19|18927.19|281
1639561200000|2021-12-15 09:40:00|19048.47|18928.47|19057.57|18937.57|19057.57|18937.57|19043.59|18923.59|270
1639561500000|2021-12-15 09:45:00|19058.11|18938.11|19081.03|18961.03|19090.27|18970.27|19058.11|18938.11|286
1639561800000|2021-12-15 09:50:00|19081.7|18961.7|19091.57|18971.57|19107.38|18987.38|19081.7|18961.7|287
1639562100000|2021-12-15 09:55:00|19091.37|18971.37|19087.57|18967.57|19093.35|18973.35|19076.56|18956.56|281
1639562400000|2021-12-15 10:00:00|19087.13|18967.13|19089.18|18969.18|19109.68|18989.68|19085.61|18965.61|288
1639562700000|2021-12-15 10:05:00|19089.46|18969.46|19114.37|18994.37|19120.07|19000.07|19088.94|18968.94|280
1639563000000|2021-12-15 10:10:00|19113.82|18993.82|19086.62|18966.62|19117.03|18997.03|19085.39|18965.39|285
1639563300000|2021-12-15 10:15:00|19086.04|18966.04|19021.39|18901.39|19086.24|18966.24|19020.2|18900.2|292
1639563600000|2021-12-15 10:20:00|19020.29|18900.29|19031.79|18911.79|19031.79|18911.79|18994.51|18874.51|286
1639563900000|2021-12-15 10:25:00|19032.62|18912.62|19029.43|18909.43|19040.69|18920.69|19021.39|18901.39|276
1639564200000|2021-12-15 10:30:00|19030.34|18910.34|18992.52|18872.52|19030.35|18910.35|18977.95|18857.95|293
1639564500000|2021-12-15 10:35:00|18992.7|18872.7|18990.04|18870.04|19006.74|18886.74|18989.71|18869.71|275
1639564800000|2021-12-15 10:40:00|18990.94|18870.94|18987.09|18867.09|18991.95|18871.95|18966.99|18846.99|287
1639565100000|2021-12-15 10:45:00|18986.66|18866.66|19000.75|18880.75|19000.75|18880.75|18974.46|18854.46|278
1639565400000|2021-12-15 10:50:00|19001.01|18881.01|19011.36|18891.36|19015.87|18895.87|19001.01|18881.01|291
1639565700000|2021-12-15 10:55:00|19011.51|18891.51|18994.63|18874.63|19013.91|18893.91|18986.42|18866.42|278
1639566000000|2021-12-15 11:00:00|18994.71|18874.71|18969.72|18849.72|19002|18882|18967.79|18847.79|286
1639566300000|2021-12-15 11:05:00|18969.8|18849.8|18964.06|18844.06|18983.73|18863.73|18951.28|18831.28|278
1639566600000|2021-12-15 11:10:00|18963.83|18843.83|19016.52|18896.52|19020.08|18900.08|18962.37|18842.37|293
1639566900000|2021-12-15 11:15:00|19016.84|18896.84|19029.88|18909.88|19032.81|18912.81|19013.7|18893.7|288
1639567200000|2021-12-15 11:20:00|19030.2|18910.2|18942|18822|19030.2|18910.2|18935.97|18815.97|294
1639567500000|2021-12-15 11:25:00|18942.23|18822.23|18925.77|18805.77|18943.24|18823.24|18923.08|18803.08|290
1639567800000|2021-12-15 11:30:00|18925.57|18805.57|18943.32|18823.32|18949.15|18829.15|18921.6|18801.6|284
1639568100000|2021-12-15 11:35:00|18943.65|18823.65|18931.84|18811.84|18948.56|18828.56|18919.6|18799.6|295
1639568400000|2021-12-15 11:40:00|18931.61|18811.61|18949.89|18829.89|18959.84|18839.84|18931.61|18811.61|278
1639568700000|2021-12-15 11:45:00|18949.86|18829.86|18970.44|18850.44|18978.63|18858.63|18949.77|18829.77|295
1639569000000|2021-12-15 11:50:00|18970.57|18850.57|18941.46|18821.46|18970.57|18850.57|18936.44|18816.44|284
1639569300000|2021-12-15 11:55:00|18941.42|18821.42|18937|18817|18948.98|18828.98|18936.95|18816.95|288
1639569600000|2021-12-15 12:00:00|18936.98|18816.98|18948.53|18828.53|18951.63|18831.63|18909.23|18789.23|286
1639569900000|2021-12-15 12:05:00|18948.4|18828.4|18967.49|18847.49|18972.76|18852.76|18946.07|18826.07|288
1639570200000|2021-12-15 12:10:00|18968.04|18848.04|18990.99|18870.99|18993.37|18873.37|18967.57|18847.57|284
1639570500000|2021-12-15 12:15:00|18990.95|18870.95|18996.94|18876.94|18999.51|18879.51|18975.43|18855.43|277
1639570800000|2021-12-15 12:20:00|18997.2|18877.2|18963.73|18843.73|19000.24|18880.24|18957.26|18837.26|285
1639571100000|2021-12-15 12:25:00|18963.87|18843.87|18980.7|18860.7|18987.81|18867.81|18963.87|18843.87|279
1639571400000|2021-12-15 12:30:00|18980.47|18860.47|18920.14|18800.14|18989.7|18869.7|18916.55|18796.55|292
1639571700000|2021-12-15 12:35:00|18919.84|18799.84|18779.46|18659.46|18922.59|18802.59|18777.7|18657.7|295
1639572000000|2021-12-15 12:40:00|18779.55|18659.55|18800|18680|18824.71|18704.71|18776.02|18656.02|296
1639572300000|2021-12-15 12:45:00|18799.43|18679.43|18740.06|18620.06|18807.6|18687.6|18739.96|18619.96|295
1639572600000|2021-12-15 12:50:00|18740.78|18620.78|18686.83|18566.83|18742.37|18622.37|18681.07|18561.07|296
1639572900000|2021-12-15 12:55:00|18686.47|18566.47|18684.42|18564.42|18717.05|18597.05|18684.06|18564.06|298
1639573200000|2021-12-15 13:00:00|18683.99|18563.99|18686.28|18566.28|18710.71|18590.71|18675.94|18555.94|292
1639573500000|2021-12-15 13:05:00|18686.71|18566.71|18687.83|18567.83|18697.27|18577.27|18663.21|18543.21|294
1639573800000|2021-12-15 13:10:00|18689.08|18569.08|18714.9|18594.9|18729.85|18609.85|18689.08|18569.08|291
1639574100000|2021-12-15 13:15:00|18714.86|18594.86|18706.79|18586.79|18730.33|18610.33|18706.79|18586.79|289
1639574400000|2021-12-15 13:20:00|18706.47|18586.47|18661.45|18541.45|18716.58|18596.58|18657|18537|289
1639574700000|2021-12-15 13:25:00|18661.42|18541.42|18721.19|18601.19|18721.19|18601.19|18648.95|18528.95|293
1639575000000|2021-12-15 13:30:00|18721.1|18601.1|18735.21|18615.21|18755.42|18635.42|18720.34|18600.34|292
1639575300000|2021-12-15 13:35:00|18735.16|18615.16|18785.14|18665.14|18785.76|18665.76|18733.25|18613.25|298
1639575600000|2021-12-15 13:40:00|18784.64|18664.64|18773.08|18653.08|18784.92|18664.92|18764.76|18644.76|289
1639575900000|2021-12-15 13:45:00|18772.6|18652.6|18782.76|18662.76|18795.31|18675.31|18772.1|18652.1|288
1639576200000|2021-12-15 13:50:00|18782.36|18662.36|18755.71|18635.71|18782.36|18662.36|18751.51|18631.51|293
1639576500000|2021-12-15 13:55:00|18755.18|18635.18|18736.13|18616.13|18755.59|18635.59|18711.51|18591.51|295
1639576800000|2021-12-15 14:00:00|18735.97|18615.97|18710.13|18590.13|18735.97|18615.97|18702.64|18582.64|292
1639577100000|2021-12-15 14:05:00|18710.65|18590.65|18733.02|18613.02|18733.02|18613.02|18700.62|18580.62|291
1639577400000|2021-12-15 14:10:00|18733.24|18613.24|18768.8|18648.8|18768.88|18648.88|18733.24|18613.24|296
1639577700000|2021-12-15 14:15:00|18768.41|18648.41|18760.74|18640.74|18769.02|18649.02|18744.04|18624.04|289
1639578000000|2021-12-15 14:20:00|18760.35|18640.35|18763.33|18643.33|18767.16|18647.16|18755.13|18635.13|291
1639578300000|2021-12-15 14:25:00|18763.14|18643.14|18760.15|18640.15|18770.68|18650.68|18744.08|18624.08|289
1639578600000|2021-12-15 14:30:00|18759.97|18639.97|18607.28|18487.28|18759.97|18639.97|18607.28|18487.28|297
1639578900000|2021-12-15 14:35:00|18607.06|18487.06|18607.25|18487.25|18623.05|18503.05|18592.04|18472.04|297
1639579200000|2021-12-15 14:40:00|18607.55|18487.55|18607.96|18487.96|18609.16|18489.16|18605.72|18485.72|28
1639579500000|2021-12-15 14:45:00|18527.05|18407.05|18529.96|18409.96|18529.96|18409.96|18521.19|18401.19|92
1639579800000|2021-12-15 14:50:00|18530.28|18410.28|18549.79|18429.79|18560.76|18440.76|18530.27|18410.27|290
1639580100000|2021-12-15 14:55:00|18549.19|18429.19|18551.74|18431.74|18552.16|18432.16|18524.51|18404.51|290
1639580400000|2021-12-15 15:00:00|18552.23|18432.23|18552.25|18432.25|18582.3|18462.3|18539.57|18419.57|295
1639580700000|2021-12-15 15:05:00|18552.28|18432.28|18472.41|18352.41|18552.28|18432.28|18453.87|18333.87|298
1639581000000|2021-12-15 15:10:00|18472.33|18352.33|18402.06|18282.06|18472.33|18352.33|18389.25|18269.25|299
1639581300000|2021-12-15 15:15:00|18401.36|18281.36|18346.44|18226.44|18404.66|18284.66|18345.57|18225.57|298
1639581600000|2021-12-15 15:20:00|18346.84|18226.84|18367.23|18247.23|18387.84|18267.84|18334.77|18214.77|299
1639581900000|2021-12-15 15:25:00|18367.29|18247.29|18343.25|18223.25|18392.77|18272.77|18332.52|18212.52|297
1639582200000|2021-12-15 15:30:00|18342.74|18222.74|18419.89|18299.89|18424.88|18304.88|18329.5|18209.5|298
1639582500000|2021-12-15 15:35:00|18420.97|18300.97|18388.34|18268.34|18421.51|18301.51|18365.7|18245.7|298
1639582800000|2021-12-15 15:40:00|18389.27|18269.27|18332.55|18212.55|18396.89|18276.89|18330.46|18210.46|299
1639583100000|2021-12-15 15:45:00|18332.61|18212.61|18265.5|18145.5|18333.81|18213.81|18265.5|18145.5|295
1639583400000|2021-12-15 15:50:00|18266.61|18146.61|18202.46|18082.46|18281.43|18161.43|18195.99|18075.99|298
1639583700000|2021-12-15 15:55:00|18201.89|18081.89|18120.4|18000.4|18219.79|18099.79|18120.11|18000.11|300
1639584000000|2021-12-15 16:00:00|18119.8|17999.8|18227.3|18107.3|18232.77|18112.77|18084.98|17964.98|299
1639584300000|2021-12-15 16:05:00|18228.05|18108.05|18232.35|18112.35|18232.35|18112.35|18178|18058|299
1639584600000|2021-12-15 16:10:00|18232.51|18112.51|18234.05|18114.05|18238.18|18118.18|18205.48|18085.48|296
1639584900000|2021-12-15 16:15:00|18234.67|18114.67|18201.37|18081.37|18300.04|18180.04|18201.37|18081.37|297
1639585200000|2021-12-15 16:20:00|18201.18|18081.18|18235.09|18115.09|18240.21|18120.21|18183.35|18063.35|296
1639585500000|2021-12-15 16:25:00|18234.49|18114.49|18292.89|18172.89|18301.62|18181.62|18234.49|18114.49|296
1639585800000|2021-12-15 16:30:00|18293.03|18173.03|18271.84|18151.84|18296.04|18176.04|18259.91|18139.91|296
1639586100000|2021-12-15 16:35:00|18271.95|18151.95|18248.86|18128.86|18291.41|18171.41|18248.86|18128.86|298
1639586400000|2021-12-15 16:40:00|18247.19|18127.19|18244.05|18124.05|18247.19|18127.19|18203.93|18083.93|293
1639586700000|2021-12-15 16:45:00|18244.14|18124.14|18209.79|18089.79|18244.9|18124.9|18194.95|18074.95|293
1639587000000|2021-12-15 16:50:00|18210.11|18090.11|18259.39|18139.39|18260.29|18140.29|18210.11|18090.11|295
1639587300000|2021-12-15 16:55:00|18259.66|18139.66|18309.07|18189.07|18309.07|18189.07|18253.06|18133.06|292
1639587600000|2021-12-15 17:00:00|18310.73|18190.73|18333.03|18213.03|18333.45|18213.45|18309.45|18189.45|295
1639587900000|2021-12-15 17:05:00|18333.31|18213.31|18367.92|18247.92|18368.4|18248.4|18324.66|18204.66|296
1639588200000|2021-12-15 17:10:00|18368.22|18248.22|18309.09|18189.09|18370.22|18250.22|18303.94|18183.94|291
1639588500000|2021-12-15 17:15:00|18308.8|18188.8|18269.66|18149.66|18308.8|18188.8|18269.66|18149.66|288
1639588800000|2021-12-15 17:20:00|18269.3|18149.3|18269.48|18149.48|18281.15|18161.15|18259.27|18139.27|297
1639589100000|2021-12-15 17:25:00|18269.02|18149.02|18315.37|18195.37|18315.37|18195.37|18264.46|18144.46|290
1639589400000|2021-12-15 17:30:00|18315.61|18195.61|18358.51|18238.51|18358.68|18238.68|18315.61|18195.61|294
1639589700000|2021-12-15 17:35:00|18358.26|18238.26|18433.51|18313.51|18442.52|18322.52|18358.26|18238.26|297
1639590000000|2021-12-15 17:40:00|18433.78|18313.78|18419.21|18299.21|18434.75|18314.75|18409.81|18289.81|292
1639590300000|2021-12-15 17:45:00|18419.12|18299.12|18393|18273|18419.12|18299.12|18386.64|18266.64|287
1639590600000|2021-12-15 17:50:00|18392.87|18272.87|18393.29|18273.29|18412.77|18292.77|18388.14|18268.14|291
1639590900000|2021-12-15 17:55:00|18393.33|18273.33|18391.33|18271.33|18407.77|18287.77|18387.51|18267.51|292
1639591200000|2021-12-15 18:00:00|18391.14|18271.14|18356.68|18236.68|18391.14|18271.14|18351.34|18231.34|292
1639591500000|2021-12-15 18:05:00|18356.78|18236.78|18412.92|18292.92|18413.5|18293.5|18354.53|18234.53|283
1639591800000|2021-12-15 18:10:00|18412.72|18292.72|18425.39|18305.39|18427.13|18307.13|18394|18274|289
1639592100000|2021-12-15 18:15:00|18425.1|18305.1|18469.28|18349.28|18469.28|18349.28|18415.42|18295.42|291
1639592400000|2021-12-15 18:20:00|18469.64|18349.64|18528.78|18408.78|18533.54|18413.54|18468.35|18348.35|296
1639592700000|2021-12-15 18:25:00|18528.55|18408.55|18510.58|18390.58|18534.05|18414.05|18506.27|18386.27|293
1639593000000|2021-12-15 18:30:00|18510.09|18390.09|18553.82|18433.82|18557.62|18437.62|18505.97|18385.97|293
1639593300000|2021-12-15 18:35:00|18554.14|18434.14|18653.04|18533.04|18653.04|18533.04|18550.26|18430.26|297
1639593600000|2021-12-15 18:40:00|18654.24|18534.24|18741.92|18621.92|18741.92|18621.92|18654.24|18534.24|295
1639593900000|2021-12-15 18:45:00|18742.77|18622.77|18829.85|18709.85|18857.98|18737.98|18742.29|18622.29|299
1639594200000|2021-12-15 18:50:00|18829.25|18709.25|18653.19|18533.19|18876.98|18756.98|18652.57|18532.57|298
1639594500000|2021-12-15 18:55:00|18652.21|18532.21|18757.67|18637.67|18757.82|18637.82|18650.49|18530.49|300
1639594800000|2021-12-15 19:00:00|18757.88|18637.88|19051.88|18931.88|19064.59|18944.59|18563.07|18443.07|300
1639595100000|2021-12-15 19:05:00|19052.76|18932.76|19400.51|19280.51|19406.35|19286.35|19051.96|18931.96|300
1639595400000|2021-12-15 19:10:00|19405.08|19285.08|19378.52|19258.52|19488.3|19368.3|19357.26|19237.26|300
1639595700000|2021-12-15 19:15:00|19382.3|19262.3|19292.63|19172.63|19382.3|19262.3|19249.91|19129.91|299
1639596000000|2021-12-15 19:20:00|19291.96|19171.96|19161.76|19041.76|19305.49|19185.49|19123.82|19003.82|298
1639596300000|2021-12-15 19:25:00|19161.47|19041.47|19006.64|18886.64|19164.62|19044.62|18949.03|18829.03|299
1639596600000|2021-12-15 19:30:00|19007.28|18887.28|19132.79|19012.79|19190.77|19070.77|19006.91|18886.91|298
1639596900000|2021-12-15 19:35:00|19126.87|19006.87|19257.91|19137.91|19264.29|19144.29|19117.48|18997.48|296
1639597200000|2021-12-15 19:40:00|19259.15|19139.15|19264.42|19144.42|19387.81|19267.81|19218.32|19098.32|299
1639597500000|2021-12-15 19:45:00|19265.38|19145.38|19323.19|19203.19|19352.16|19232.16|19260.98|19140.98|299
1639597800000|2021-12-15 19:50:00|19322.93|19202.93|19384.23|19264.23|19394.36|19274.36|19294.48|19174.48|299
1639598100000|2021-12-15 19:55:00|19386.35|19266.35|19369.96|19249.96|19400.81|19280.81|19353.36|19233.36|299
1639598400000|2021-12-15 20:00:00|19370.13|19250.13|19433.23|19313.23|19443.45|19323.45|19349.78|19229.78|300
1639598700000|2021-12-15 20:05:00|19433.85|19313.85|19612.48|19492.48|19615.34|19495.34|19431.68|19311.68|299
1639599000000|2021-12-15 20:10:00|19613.54|19493.54|19571.93|19451.93|19633.93|19513.93|19558.72|19438.72|299
1639599300000|2021-12-15 20:15:00|19572.01|19452.01|19588.18|19468.18|19651.79|19531.79|19572.01|19452.01|299
1639599600000|2021-12-15 20:20:00|19588.95|19468.95|19596.68|19476.68|19623.95|19503.95|19529.43|19409.43|298
1639599900000|2021-12-15 20:25:00|19595.51|19475.51|19706.4|19586.4|19717.71|19597.71|19567.94|19447.94|298
1639600200000|2021-12-15 20:30:00|19706.21|19586.21|19747.43|19627.43|19748.12|19628.12|19675.89|19555.89|300
1639600500000|2021-12-15 20:35:00|19747.87|19627.87|19778.09|19658.09|19781.9|19661.9|19700.36|19580.36|300
1639600800000|2021-12-15 20:40:00|19777.28|19657.28|19742.72|19622.72|19792.92|19672.92|19736.45|19616.45|295
1639601100000|2021-12-15 20:45:00|19742.65|19622.65|19651.67|19531.67|19742.65|19622.65|19624.81|19504.81|298
1639601400000|2021-12-15 20:50:00|19652.3|19532.3|19748.87|19628.87|19755.98|19635.98|19652.3|19532.3|300
1639601700000|2021-12-15 20:55:00|19749.36|19629.36|19678.26|19558.26|19749.76|19629.76|19677.76|19557.76|299
1639602000000|2021-12-15 21:00:00|19677.66|19557.66|19664.65|19544.65|19737.62|19617.62|19664.65|19544.65|297
1639602300000|2021-12-15 21:05:00|19664.61|19544.61|19668.06|19548.06|19676.33|19556.33|19636.18|19516.18|299
1639602600000|2021-12-15 21:10:00|19667.89|19547.89|19606.51|19486.51|19676.73|19556.73|19606.51|19486.51|297
1639602900000|2021-12-15 21:15:00|19606.07|19486.07|19654.46|19534.46|19683.44|19563.44|19602.87|19482.87|300
1639603200000|2021-12-15 21:20:00|19654.34|19534.34|19637.52|19517.52|19680.05|19560.05|19634.54|19514.54|299
1639603500000|2021-12-15 21:25:00|19637.93|19517.93|19701.57|19581.57|19709.08|19589.08|19633.89|19513.89|298
1639603800000|2021-12-15 21:30:00|19703.35|19583.35|19679.87|19559.87|19723.15|19603.15|19679.23|19559.23|298
1639604100000|2021-12-15 21:35:00|19679.6|19559.6|19639.82|19519.82|19679.6|19559.6|19639.82|19519.82|295
1639604400000|2021-12-15 21:40:00|19639|19519|19634.27|19514.27|19657.57|19537.57|19623.52|19503.52|295
1639604700000|2021-12-15 21:45:00|19633.89|19513.89|19599.41|19479.41|19637.23|19517.23|19599.41|19479.41|291
1639605000000|2021-12-15 21:50:00|19599.58|19479.58|19608.95|19488.95|19617.07|19497.07|19595.87|19475.87|293
1639605300000|2021-12-15 21:55:00|19610.03|19490.03|19649.48|19529.48|19668.99|19548.99|19610.03|19490.03|295
1639605600000|2021-12-15 22:00:00|19649.49|19529.49|19656.21|19536.21|19680.56|19560.56|19649.25|19529.25|294
1639605900000|2021-12-15 22:05:00|19656.93|19536.93|19622.09|19502.09|19656.93|19536.93|19611.48|19491.48|295
1639606200000|2021-12-15 22:10:00|19621.88|19501.88|19565.08|19445.08|19621.88|19501.88|19563.46|19443.46|295
1639606500000|2021-12-15 22:15:00|19565.42|19445.42|19574.08|19454.08|19590.29|19470.29|19550.83|19430.83|292
1639606800000|2021-12-15 22:20:00|19574.04|19454.04|19526.29|19406.29|19575.92|19455.92|19520.32|19400.32|296
1639607100000|2021-12-15 22:25:00|19525.99|19405.99|19502.46|19382.46|19526.38|19406.38|19501.82|19381.82|296
1639607400000|2021-12-15 22:30:00|19501.23|19381.23|19478.46|19358.46|19501.54|19381.54|19477.11|19357.11|290
1639607700000|2021-12-15 22:35:00|19478.59|19358.59|19477.32|19357.32|19489.09|19369.09|19473.64|19353.64|284
1639608000000|2021-12-15 22:40:00|19477.33|19357.33|19476.77|19356.77|19498.03|19378.03|19476.77|19356.77|286
1639608300000|2021-12-15 22:45:00|19476.33|19356.33|19449.49|19329.49|19498.88|19378.88|19449.46|19329.46|291
1639608600000|2021-12-15 22:50:00|19448.82|19328.82|19433.49|19313.49|19455.49|19335.49|19433.36|19313.36|283
1639608900000|2021-12-15 22:55:00|19433.37|19313.37|19415.83|19295.83|19433.37|19313.37|19394.76|19274.76|296
1639609200000|2021-12-15 23:00:00|19415.06|19295.06|19492.85|19372.85|19495.1|19375.1|19414.29|19294.29|299
1639609500000|2021-12-15 23:05:00|19493.4|19373.4|19501.54|19381.54|19517.1|19397.1|19493.4|19373.4|292
1639609800000|2021-12-15 23:10:00|19501.42|19381.42|19509.86|19389.86|19524.6|19404.6|19499.88|19379.88|284
1639610100000|2021-12-15 23:15:00|19510.09|19390.09|19483.84|19363.84|19518.82|19398.82|19483.39|19363.39|286
1639610400000|2021-12-15 23:20:00|19484.03|19364.03|19472.2|19352.2|19495.67|19375.67|19471.11|19351.11|294
1639610700000|2021-12-15 23:25:00|19472.05|19352.05|19477.7|19357.7|19487.29|19367.29|19467.84|19347.84|286
1639611000000|2021-12-15 23:30:00|19477.18|19357.18|19461.51|19341.51|19488.08|19368.08|19457.19|19337.19|290
1639611300000|2021-12-15 23:35:00|19461.3|19341.3|19455.77|19335.77|19474.05|19354.05|19450.3|19330.3|289
1639611600000|2021-12-15 23:40:00|19454.58|19334.58|19448.83|19328.83|19467.46|19347.46|19446.52|19326.52|294
1639611900000|2021-12-15 23:45:00|19448.65|19328.65|19484.61|19364.61|19485.41|19365.41|19445.41|19325.41|293
1639612200000|2021-12-15 23:50:00|19484.97|19364.97|19498.58|19378.58|19526.96|19406.96|19484.85|19364.85|300
1639612500000|2021-12-15 23:55:00|19497.48|19377.48|19529.48|19409.48|19553.55|19433.55|19497.48|19377.48|297
1639612800000|2021-12-16 00:00:00|19529.12|19409.12|19543.76|19423.76|19550.98|19430.98|19523.96|19403.96|299
1639613100000|2021-12-16 00:05:00|19544.2|19424.2|19505.19|19385.19|19575|19455|19503.95|19383.95|295
1639613400000|2021-12-16 00:10:00|19504.28|19384.28|19555.6|19435.6|19560.3|19440.3|19504.03|19384.03|293
1639613700000|2021-12-16 00:15:00|19555.38|19435.38|19617.66|19497.66|19628.08|19508.08|19555.37|19435.37|296
1639614000000|2021-12-16 00:20:00|19616.49|19496.49|19634.64|19514.64|19657.5|19537.5|19609.85|19489.85|292
1639614300000|2021-12-16 00:25:00|19634.85|19514.85|19623.01|19503.01|19636.23|19516.23|19618.02|19498.02|295
1639614600000|2021-12-16 00:30:00|19622.95|19502.95|19596.12|19476.12|19635.95|19515.95|19596.01|19476.01|294
1639614900000|2021-12-16 00:35:00|19596.5|19476.5|19634.79|19514.79|19635.08|19515.08|19585.07|19465.07|298
1639615200000|2021-12-16 00:40:00|19635.69|19515.69|19648.84|19528.84|19660.85|19540.85|19633.53|19513.53|297
1639615500000|2021-12-16 00:45:00|19648.75|19528.75|19667.46|19547.46|19690.94|19570.94|19635.44|19515.44|297
1639615800000|2021-12-16 00:50:00|19668.38|19548.38|19639.75|19519.75|19672.75|19552.75|19634.6|19514.6|292
1639616100000|2021-12-16 00:55:00|19639.9|19519.9|19617.92|19497.92|19641.08|19521.08|19610.41|19490.41|295
1639616400000|2021-12-16 01:00:00|19617.91|19497.91|19625.64|19505.64|19625.76|19505.76|19598.19|19478.19|292
1639616700000|2021-12-16 01:05:00|19625.81|19505.81|19567.43|19447.43|19635.77|19515.77|19566.02|19446.02|294
1639617000000|2021-12-16 01:10:00|19567.89|19447.89|19555.42|19435.42|19569.92|19449.92|19530.13|19410.13|295
1639617300000|2021-12-16 01:15:00|19555.15|19435.15|19563.09|19443.09|19563.51|19443.51|19539.99|19419.99|298
1639617600000|2021-12-16 01:20:00|19563.67|19443.67|19583.63|19463.63|19588.31|19468.31|19563.67|19443.67|287
1639617900000|2021-12-16 01:25:00|19583.97|19463.97|19556.16|19436.16|19584.94|19464.94|19555.15|19435.15|294
1639618200000|2021-12-16 01:30:00|19556.13|19436.13|19551.65|19431.65|19556.69|19436.69|19541.6|19421.6|293
1639618500000|2021-12-16 01:35:00|19551.78|19431.78|19571.82|19451.82|19584.98|19464.98|19551.78|19431.78|296
1639618800000|2021-12-16 01:40:00|19572.21|19452.21|19559.94|19439.94|19576.64|19456.64|19549.4|19429.4|297
1639619100000|2021-12-16 01:45:00|19560.36|19440.36|19562.03|19442.03|19570.52|19450.52|19556.76|19436.76|293
1639619400000|2021-12-16 01:50:00|19561.85|19441.85|19558.28|19438.28|19570.84|19450.84|19547.66|19427.66|289
1639619700000|2021-12-16 01:55:00|19558.98|19438.98|19585.82|19465.82|19585.91|19465.91|19556.19|19436.19|291
1639620000000|2021-12-16 02:00:00|19585.52|19465.52|19567.58|19447.58|19588.8|19468.8|19564.94|19444.94|290
1639620300000|2021-12-16 02:05:00|19566.19|19446.19|19547.39|19427.39|19583.53|19463.53|19547.39|19427.39|290
1639620600000|2021-12-16 02:10:00|19547.46|19427.46|19537.63|19417.63|19559.12|19439.12|19533.63|19413.63|289
1639620900000|2021-12-16 02:15:00|19538.51|19418.51|19504.27|19384.27|19558.28|19438.28|19503.48|19383.48|295
1639621200000|2021-12-16 02:20:00|19504.65|19384.65|19502.57|19382.57|19508.06|19388.06|19492.34|19372.34|298
1639621500000|2021-12-16 02:25:00|19502.6|19382.6|19517.11|19397.11|19520.8|19400.8|19500.33|19380.33|290
1639621800000|2021-12-16 02:30:00|19516.88|19396.88|19527.18|19407.18|19530.4|19410.4|19514.84|19394.84|277
1639622100000|2021-12-16 02:35:00|19527.42|19407.42|19521.39|19401.39|19534.61|19414.61|19514.65|19394.65|286
1639622400000|2021-12-16 02:40:00|19521.33|19401.33|19517.58|19397.58|19531.55|19411.55|19516.01|19396.01|283
1639622700000|2021-12-16 02:45:00|19517.82|19397.82|19542.15|19422.15|19545.4|19425.4|19517.82|19397.82|286
1639623000000|2021-12-16 02:50:00|19542.33|19422.33|19526.64|19406.64|19542.33|19422.33|19520.32|19400.32|281
1639623300000|2021-12-16 02:55:00|19526.28|19406.28|19533.1|19413.1|19542.35|19422.35|19525.74|19405.74|278
1639623600000|2021-12-16 03:00:00|19533.05|19413.05|19545.75|19425.75|19548.21|19428.21|19532.43|19412.43|279
1639623900000|2021-12-16 03:05:00|19545.72|19425.72|19521.32|19401.32|19547.36|19427.36|19520.37|19400.37|291
1639624200000|2021-12-16 03:10:00|19521.31|19401.31|19489.12|19369.12|19521.31|19401.31|19488.31|19368.31|287
1639624500000|2021-12-16 03:15:00|19488.47|19368.47|19485.73|19365.73|19491.89|19371.89|19478.08|19358.08|283
1639624800000|2021-12-16 03:20:00|19485.7|19365.7|19502.57|19382.57|19506.21|19386.21|19485.7|19365.7|284
1639625100000|2021-12-16 03:25:00|19502.54|19382.54|19466.17|19346.17|19502.57|19382.57|19464.81|19344.81|291
1639625400000|2021-12-16 03:30:00|19466.32|19346.32|19454.63|19334.63|19471.66|19351.66|19451.73|19331.73|291
1639625700000|2021-12-16 03:35:00|19454.47|19334.47|19432.48|19312.48|19456.12|19336.12|19423.31|19303.31|279
1639626000000|2021-12-16 03:40:00|19432.29|19312.29|19423.58|19303.58|19433.09|19313.09|19418.07|19298.07|276
1639626300000|2021-12-16 03:45:00|19423.78|19303.78|19436.06|19316.06|19437.47|19317.47|19423.1|19303.1|273
1639626600000|2021-12-16 03:50:00|19436.03|19316.03|19432.04|19312.04|19436.31|19316.31|19412.85|19292.85|278
1639626900000|2021-12-16 03:55:00|19431.98|19311.98|19452.53|19332.53|19457.33|19337.33|19429.86|19309.86|280
1639627200000|2021-12-16 04:00:00|19452.33|19332.33|19471.97|19351.97|19482.31|19362.31|19451.83|19331.83|286
1639627500000|2021-12-16 04:05:00|19471.5|19351.5|19441.09|19321.09|19471.5|19351.5|19437.86|19317.86|281
1639627800000|2021-12-16 04:10:00|19441.26|19321.26|19412.43|19292.43|19443.12|19323.12|19411.81|19291.81|284
1639628100000|2021-12-16 04:15:00|19412.39|19292.39|19373.28|19253.28|19414.19|19294.19|19366.95|19246.95|287
1639628400000|2021-12-16 04:20:00|19373.16|19253.16|19355.68|19235.68|19380.08|19260.08|19353.63|19233.63|286
1639628700000|2021-12-16 04:25:00|19355.57|19235.57|19404.01|19284.01|19404.08|19284.08|19355.57|19235.57|279
1639629000000|2021-12-16 04:30:00|19403.87|19283.87|19398.03|19278.03|19409.31|19289.31|19395.09|19275.09|275
1639629300000|2021-12-16 04:35:00|19398.72|19278.72|19362.21|19242.21|19401.23|19281.23|19344.75|19224.75|289
1639629600000|2021-12-16 04:40:00|19361.98|19241.98|19370.47|19250.47|19378.27|19258.27|19361.98|19241.98|281
1639629900000|2021-12-16 04:45:00|19370.42|19250.42|19394.7|19274.7|19403.27|19283.27|19369.53|19249.53|294
1639630200000|2021-12-16 04:50:00|19393.86|19273.86|19414.79|19294.79|19421.05|19301.05|19392.82|19272.82|289
1639630500000|2021-12-16 04:55:00|19414.36|19294.36|19391.07|19271.07|19414.64|19294.64|19387.4|19267.4|286
1639630800000|2021-12-16 05:00:00|19391.33|19271.33|19434.36|19314.36|19439.17|19319.17|19391.33|19271.33|291
1639631100000|2021-12-16 05:05:00|19433.98|19313.98|19396.72|19276.72|19433.98|19313.98|19392.34|19272.34|284
1639631400000|2021-12-16 05:10:00|19396.74|19276.74|19422.8|19302.8|19424.92|19304.92|19396.34|19276.34|283
1639631700000|2021-12-16 05:15:00|19422.57|19302.57|19398.78|19278.78|19433.59|19313.59|19398.78|19278.78|285
1639632000000|2021-12-16 05:20:00|19398.01|19278.01|19387.3|19267.3|19402|19282|19382.43|19262.43|284
1639632300000|2021-12-16 05:25:00|19387.26|19267.26|19401.62|19281.62|19411.32|19291.32|19384.71|19264.71|285
1639632600000|2021-12-16 05:30:00|19401.61|19281.61|19405.64|19285.64|19407.45|19287.45|19389.5|19269.5|281
1639632900000|2021-12-16 05:35:00|19405.5|19285.5|19377.93|19257.93|19410.04|19290.04|19377.93|19257.93|277
1639633200000|2021-12-16 05:40:00|19377.97|19257.97|19359.14|19239.14|19390.19|19270.19|19359.14|19239.14|281
1639633500000|2021-12-16 05:45:00|19358.55|19238.55|19352.6|19232.6|19361.17|19241.17|19343.95|19223.95|288
1639633800000|2021-12-16 05:50:00|19351.98|19231.98|19365.16|19245.16|19370.74|19250.74|19351.52|19231.52|281
1639634100000|2021-12-16 05:55:00|19364.45|19244.45|19298.83|19178.83|19366.17|19246.17|19298.68|19178.68|288
1639634400000|2021-12-16 06:00:00|19298.61|19178.61|19319.78|19199.78|19326.67|19206.67|19295.72|19175.72|293
1639634700000|2021-12-16 06:05:00|19319.56|19199.56|19294.62|19174.62|19322.21|19202.21|19283.59|19163.59|276
1639635000000|2021-12-16 06:10:00|19295.66|19175.66|19309.41|19189.41|19310.5|19190.5|19288.3|19168.3|281
1639635300000|2021-12-16 06:15:00|19309.16|19189.16|19352|19232|19356.53|19236.53|19305.63|19185.63|290
1639635600000|2021-12-16 06:20:00|19351.78|19231.78|19340.57|19220.57|19352.41|19232.41|19328.8|19208.8|283
1639635900000|2021-12-16 06:25:00|19340.34|19220.34|19356.86|19236.86|19360.12|19240.12|19340.34|19220.34|284
1639636200000|2021-12-16 06:30:00|19356.93|19236.93|19350.82|19230.82|19357.08|19237.08|19344.08|19224.08|273
1639636500000|2021-12-16 06:35:00|19350.34|19230.34|19363.76|19243.76|19376.34|19256.34|19350.34|19230.34|286
1639636800000|2021-12-16 06:40:00|19363.36|19243.36|19382.64|19262.64|19383.42|19263.42|19362.37|19242.37|288
1639637100000|2021-12-16 06:45:00|19382.83|19262.83|19420.73|19300.73|19422.25|19302.25|19382.83|19262.83|289
1639637400000|2021-12-16 06:50:00|19420.96|19300.96|19423.66|19303.66|19434.53|19314.53|19420.96|19300.96|276
1639637700000|2021-12-16 06:55:00|19423.1|19303.1|19447.89|19327.89|19449.85|19329.85|19417.5|19297.5|286
1639638000000|2021-12-16 07:00:00|19448.84|19328.84|19494.62|19374.62|19495.38|19375.38|19439.4|19319.4|295
1639638300000|2021-12-16 07:05:00|19494.96|19374.96|19499.22|19379.22|19514.58|19394.58|19494.17|19374.17|289
1639638600000|2021-12-16 07:10:00|19499.21|19379.21|19503.78|19383.78|19503.78|19383.78|19477.2|19357.2|283
1639638900000|2021-12-16 07:15:00|19504.61|19384.61|19498.42|19378.42|19507.8|19387.8|19496.77|19376.77|66
1639639200000|2021-12-16 07:20:00|19489.08|19369.08|19498.07|19378.07|19499.65|19379.65|19488.21|19368.21|119
1639639500000|2021-12-16 07:25:00|19498.55|19378.55|19533.03|19413.03|19549.06|19429.06|19498.22|19378.22|293
1639639800000|2021-12-16 07:30:00|19532.36|19412.36|19507.99|19387.99|19540.6|19420.6|19507.99|19387.99|284
1639640100000|2021-12-16 07:35:00|19507.95|19387.95|19500.59|19380.59|19511.56|19391.56|19500.34|19380.34|271
1639640400000|2021-12-16 07:40:00|19500.5|19380.5|19514|19394|19516.91|19396.91|19487.2|19367.2|269
1639640700000|2021-12-16 07:45:00|19514.65|19394.65|19477.89|19357.89|19515.52|19395.52|19476.84|19356.84|283
1639641000000|2021-12-16 07:50:00|19478.01|19358.01|19408.67|19288.67|19478.08|19358.08|19404.22|19284.22|283
1639641300000|2021-12-16 07:55:00|19408.37|19288.37|19416.22|19296.22|19429.03|19309.03|19407.56|19287.56|286
1639641600000|2021-12-16 08:00:00|19416.43|19296.43|19434.97|19314.97|19450.9|19330.9|19415.63|19295.63|280
1639641900000|2021-12-16 08:05:00|19432.81|19312.81|19427.46|19307.46|19434.54|19314.54|19416.95|19296.95|273
1639642200000|2021-12-16 08:10:00|19427.54|19307.54|19394.19|19274.19|19430.01|19310.01|19394.19|19274.19|287
1639642500000|2021-12-16 08:15:00|19394.56|19274.56|19416.61|19296.61|19427.62|19307.62|19389.59|19269.59|290
1639642800000|2021-12-16 08:20:00|19416.36|19296.36|19425.37|19305.37|19445.98|19325.98|19415.86|19295.86|285
1639643100000|2021-12-16 08:25:00|19425.26|19305.26|19408.97|19288.97|19427.27|19307.27|19407.99|19287.99|294
1639643400000|2021-12-16 08:30:00|19408.85|19288.85|19440.83|19320.83|19444.89|19324.89|19406.21|19286.21|284
1639643700000|2021-12-16 08:35:00|19441|19321|19454.2|19334.2|19469.97|19349.97|19441|19321|278
1639644000000|2021-12-16 08:40:00|19454.13|19334.13|19473.07|19353.07|19473.4|19353.4|19446.4|19326.4|278
1639644300000|2021-12-16 08:45:00|19472.72|19352.72|19495.25|19375.25|19502.76|19382.76|19472.72|19352.72|283
1639644600000|2021-12-16 08:50:00|19494.29|19374.29|19475.64|19355.64|19497.68|19377.68|19464.99|19344.99|280
1639644900000|2021-12-16 08:55:00|19475.79|19355.79|19456.95|19336.95|19475.79|19355.79|19453.26|19333.26|281
1639645200000|2021-12-16 09:00:00|19456.91|19336.91|19485.45|19365.45|19485.45|19365.45|19456.52|19336.52|290
1639645500000|2021-12-16 09:05:00|19485.49|19365.49|19479.46|19359.46|19498.69|19378.69|19479.46|19359.46|277
1639645800000|2021-12-16 09:10:00|19478.95|19358.95|19454.9|19334.9|19481.02|19361.02|19451.8|19331.8|283
1639646100000|2021-12-16 09:15:00|19454.75|19334.75|19481.62|19361.62|19486.24|19366.24|19454.33|19334.33|292
1639646400000|2021-12-16 09:20:00|19481.49|19361.49|19468.3|19348.3|19500.79|19380.79|19468.3|19348.3|273
1639646700000|2021-12-16 09:25:00|19468.17|19348.17|19485.65|19365.65|19487.44|19367.44|19468.17|19348.17|275
1639647000000|2021-12-16 09:30:00|19486.06|19366.06|19504.8|19384.8|19505.86|19385.86|19485.83|19365.83|285
1639647300000|2021-12-16 09:35:00|19504.81|19384.81|19510.05|19390.05|19510.05|19390.05|19480.29|19360.29|280
1639647600000|2021-12-16 09:40:00|19510|19390|19539.27|19419.27|19540.11|19420.11|19509.9|19389.9|275
1639647900000|2021-12-16 09:45:00|19539.05|19419.05|19553.3|19433.3|19554.18|19434.18|19534.99|19414.99|285
1639648200000|2021-12-16 09:50:00|19553.39|19433.39|19532.47|19412.47|19553.97|19433.97|19527.09|19407.09|281
1639648500000|2021-12-16 09:55:00|19532.58|19412.58|19555.33|19435.33|19556.67|19436.67|19530.31|19410.31|280
1639648800000|2021-12-16 10:00:00|19555.19|19435.19|19611.46|19491.46|19612.15|19492.15|19545.3|19425.3|296
1639649100000|2021-12-16 10:05:00|19611.59|19491.59|19632.34|19512.34|19644.03|19524.03|19609.39|19489.39|291
1639649400000|2021-12-16 10:10:00|19632.19|19512.19|19639.26|19519.26|19644.96|19524.96|19626.19|19506.19|288
1639649700000|2021-12-16 10:15:00|19639.44|19519.44|19640.88|19520.88|19658.54|19538.54|19633.72|19513.72|295
1639650000000|2021-12-16 10:20:00|19640.87|19520.87|19591.95|19471.95|19641.16|19521.16|19583.67|19463.67|293
1639650300000|2021-12-16 10:25:00|19591.79|19471.79|19591.03|19471.03|19597.58|19477.58|19586.15|19466.15|290
1639650600000|2021-12-16 10:30:00|19590.54|19470.54|19593.27|19473.27|19614.24|19494.24|19586.71|19466.71|296
1639650900000|2021-12-16 10:35:00|19593.34|19473.34|19608.19|19488.19|19617.07|19497.07|19588.09|19468.09|288
1639651200000|2021-12-16 10:40:00|19608.71|19488.71|19584.32|19464.32|19610.97|19490.97|19577.73|19457.73|280
1639651500000|2021-12-16 10:45:00|19583.98|19463.98|19603.14|19483.14|19604.72|19484.72|19583.84|19463.84|280
1639651800000|2021-12-16 10:50:00|19602.49|19482.49|19599.12|19479.12|19616.38|19496.38|19594.28|19474.28|278
1639652100000|2021-12-16 10:55:00|19599.42|19479.42|19632.32|19512.32|19634.65|19514.65|19588.73|19468.73|293
1639652400000|2021-12-16 11:00:00|19632.27|19512.27|19626.27|19506.27|19632.91|19512.91|19598.01|19478.01|291
1639652700000|2021-12-16 11:05:00|19626.49|19506.49|19558.65|19438.65|19626.69|19506.69|19557.85|19437.85|286
1639653000000|2021-12-16 11:10:00|19558.56|19438.56|19541.15|19421.15|19566.13|19446.13|19523.28|19403.28|291
1639653300000|2021-12-16 11:15:00|19541.6|19421.6|19529.71|19409.71|19552.9|19432.9|19514.64|19394.64|290
1639653600000|2021-12-16 11:20:00|19529.01|19409.01|19557.65|19437.65|19561|19441|19529.01|19409.01|293
1639653900000|2021-12-16 11:25:00|19558.41|19438.41|19579.31|19459.31|19579.31|19459.31|19549.69|19429.69|289
1639654200000|2021-12-16 11:30:00|19579.46|19459.46|19609.42|19489.42|19614.33|19494.33|19575.19|19455.19|293
1639654500000|2021-12-16 11:35:00|19609.17|19489.17|19629.19|19509.19|19629.3|19509.3|19608.36|19488.36|295
1639654800000|2021-12-16 11:40:00|19629.33|19509.33|19743.88|19623.88|19743.88|19623.88|19629.33|19509.33|295
1639655100000|2021-12-16 11:45:00|19744.11|19624.11|19746.44|19626.44|19763.07|19643.07|19740.06|19620.06|293
1639655400000|2021-12-16 11:50:00|19745.77|19625.77|19747.22|19627.22|19765.13|19645.13|19736.25|19616.25|292
1639655700000|2021-12-16 11:55:00|19747.38|19627.38|19708.46|19588.46|19748.64|19628.64|19689.99|19569.99|298
1639656000000|2021-12-16 12:00:00|19708.38|19588.38|19690.69|19570.69|19720.12|19600.12|19675.06|19555.06|297
1639656300000|2021-12-16 12:05:00|19690.92|19570.92|19690.14|19570.14|19702.35|19582.35|19688.72|19568.72|286
1639656600000|2021-12-16 12:10:00|19689.18|19569.18|19671.04|19551.04|19709.41|19589.41|19669.78|19549.78|289
1639656900000|2021-12-16 12:15:00|19671.44|19551.44|19664.81|19544.81|19679.98|19559.98|19648.32|19528.32|288
1639657200000|2021-12-16 12:20:00|19665.63|19545.63|19692.17|19572.17|19694.55|19574.55|19664.87|19544.87|287
1639657500000|2021-12-16 12:25:00|19692.1|19572.1|19668.02|19548.02|19693.78|19573.78|19666.45|19546.45|287
1639657800000|2021-12-16 12:30:00|19668.03|19548.03|19688.6|19568.6|19692.75|19572.75|19657.86|19537.86|291
1639658100000|2021-12-16 12:35:00|19688.81|19568.81|19693.31|19573.31|19717.96|19597.96|19684.3|19564.3|292
1639658400000|2021-12-16 12:40:00|19692.78|19572.78|19581.33|19461.33|19693.67|19573.67|19557.14|19437.14|294
1639658700000|2021-12-16 12:45:00|19581.24|19461.24|19508.15|19388.15|19581.67|19461.67|19487.43|19367.43|296
1639659000000|2021-12-16 12:50:00|19508.97|19388.97|19486.23|19366.23|19519.72|19399.72|19479.46|19359.46|295
1639659300000|2021-12-16 12:55:00|19486.9|19366.9|19480.24|19360.24|19504.61|19384.61|19477.74|19357.74|293
1639659600000|2021-12-16 13:00:00|19481.06|19361.06|19480.21|19360.21|19500.15|19380.15|19471.41|19351.41|292
1639659900000|2021-12-16 13:05:00|19478.84|19358.84|19400.14|19280.14|19479.79|19359.79|19400.08|19280.08|296
1639660200000|2021-12-16 13:10:00|19397.69|19277.69|19399.7|19279.7|19416.8|19296.8|19383.37|19263.37|292
1639660500000|2021-12-16 13:15:00|19399.99|19279.99|19427.8|19307.8|19431.29|19311.29|19395.2|19275.2|293
1639660800000|2021-12-16 13:20:00|19428.22|19308.22|19507.5|19387.5|19507.73|19387.73|19427.43|19307.43|294
1639661100000|2021-12-16 13:25:00|19507.58|19387.58|19555.09|19435.09|19555.09|19435.09|19499.57|19379.57|293
1639661400000|2021-12-16 13:30:00|19556.2|19436.2|19554.31|19434.31|19562.51|19442.51|19543.95|19423.95|289
1639661700000|2021-12-16 13:35:00|19554.14|19434.14|19536.71|19416.71|19554.98|19434.98|19515.05|19395.05|292
1639662000000|2021-12-16 13:40:00|19536.63|19416.63|19595.73|19475.73|19596.48|19476.48|19516.44|19396.44|293
1639662300000|2021-12-16 13:45:00|19595.64|19475.64|19588.93|19468.93|19606.26|19486.26|19587.55|19467.55|292
1639662600000|2021-12-16 13:50:00|19588.42|19468.42|19637|19517|19693.36|19573.36|19588.26|19468.26|297
1639662900000|2021-12-16 13:55:00|19635.9|19515.9|19660.83|19540.83|19660.83|19540.83|19620.6|19500.6|292
1639663200000|2021-12-16 14:00:00|19660.29|19540.29|19575.29|19455.29|19661.51|19541.51|19568.8|19448.8|296
1639663500000|2021-12-16 14:05:00|19574.58|19454.58|19584.26|19464.26|19587.84|19467.84|19557.68|19437.68|293
1639663800000|2021-12-16 14:10:00|19583.28|19463.28|19565.46|19445.46|19584.26|19464.26|19541.14|19421.14|285
1639664100000|2021-12-16 14:15:00|19565.03|19445.03|19572.71|19452.71|19573|19453|19525.45|19405.45|292
1639664400000|2021-12-16 14:20:00|19572.55|19452.55|19599.85|19479.85|19623.04|19503.04|19572.55|19452.55|294
1639664700000|2021-12-16 14:25:00|19600.26|19480.26|19588.79|19468.79|19600.26|19480.26|19566.18|19446.18|292
1639665000000|2021-12-16 14:30:00|19587.98|19467.98|19586.73|19466.73|19597.93|19477.93|19558.64|19438.64|298
1639665300000|2021-12-16 14:35:00|19586.8|19466.8|19596.8|19476.8|19640.77|19520.77|19586.8|19466.8|294
1639665600000|2021-12-16 14:40:00|19596.84|19476.84|19560.45|19440.45|19596.84|19476.84|19558.16|19438.16|294
1639665900000|2021-12-16 14:45:00|19560.5|19440.5|19602.42|19482.42|19604.17|19484.17|19554.36|19434.36|291
1639666200000|2021-12-16 14:50:00|19603.1|19483.1|19564.02|19444.02|19604.72|19484.72|19559.38|19439.38|296
1639666500000|2021-12-16 14:55:00|19564.48|19444.48|19534.52|19414.52|19566.74|19446.74|19532.67|19412.67|296
1639666800000|2021-12-16 15:00:00|19534.06|19414.06|19445.23|19325.23|19534.06|19414.06|19435.32|19315.32|296
1639667100000|2021-12-16 15:05:00|19444.39|19324.39|19441.8|19321.8|19446.45|19326.45|19407.97|19287.97|297
1639667400000|2021-12-16 15:10:00|19441.5|19321.5|19457.29|19337.29|19465.36|19345.36|19438.34|19318.34|288
1639667700000|2021-12-16 15:15:00|19457.12|19337.12|19483.07|19363.07|19490.66|19370.66|19445.92|19325.92|296
1639668000000|2021-12-16 15:20:00|19483.24|19363.24|19491.05|19371.05|19495.55|19375.55|19475.99|19355.99|290
1639668300000|2021-12-16 15:25:00|19491.27|19371.27|19573.41|19453.41|19575.94|19455.94|19490.95|19370.95|296
1639668600000|2021-12-16 15:30:00|19573.28|19453.28|19565.78|19445.78|19602.33|19482.33|19564.55|19444.55|298
1639668900000|2021-12-16 15:35:00|19566.02|19446.02|19572.68|19452.68|19580.57|19460.57|19548.38|19428.38|294
1639669200000|2021-12-16 15:40:00|19573.64|19453.64|19531.73|19411.73|19574.4|19454.4|19530.25|19410.25|291
1639669500000|2021-12-16 15:45:00|19531.48|19411.48|19572.84|19452.84|19572.84|19452.84|19527.8|19407.8|286
1639669800000|2021-12-16 15:50:00|19572.9|19452.9|19569.29|19449.29|19629.55|19509.55|19568.81|19448.81|296
1639670100000|2021-12-16 15:55:00|19568.68|19448.68|19576.61|19456.61|19607.83|19487.83|19566.16|19446.16|291
1639670400000|2021-12-16 16:00:00|19575.24|19455.24|19524.6|19404.6|19610.37|19490.37|19511.62|19391.62|298
1639670700000|2021-12-16 16:05:00|19523.84|19403.84|19551.71|19431.71|19583.34|19463.34|19522.27|19402.27|297
1639671000000|2021-12-16 16:10:00|19551.4|19431.4|19543.14|19423.14|19574.11|19454.11|19542.56|19422.56|292
1639671300000|2021-12-16 16:15:00|19542.48|19422.48|19529.17|19409.17|19566.68|19446.68|19524.22|19404.22|296
1639671600000|2021-12-16 16:20:00|19530.12|19410.12|19600.2|19480.2|19603.93|19483.93|19523.91|19403.91|298
1639671900000|2021-12-16 16:25:00|19599.35|19479.35|19585.96|19465.96|19599.35|19479.35|19576.22|19456.22|291
1639672200000|2021-12-16 16:30:00|19586.49|19466.49|19566.27|19446.27|19600.4|19480.4|19561.66|19441.66|287
1639672500000|2021-12-16 16:35:00|19566.28|19446.28|19517.26|19397.26|19572.25|19452.25|19516.93|19396.93|296
1639672800000|2021-12-16 16:40:00|19516.48|19396.48|19530.88|19410.88|19530.88|19410.88|19482.3|19362.3|295
1639673100000|2021-12-16 16:45:00|19531.44|19411.44|19585.33|19465.33|19614.61|19494.61|19510.9|19390.9|298
1639673400000|2021-12-16 16:50:00|19585.27|19465.27|19590.5|19470.5|19600.59|19480.59|19577.36|19457.36|291
1639673700000|2021-12-16 16:55:00|19590.14|19470.14|19569.35|19449.35|19615.71|19495.71|19565.81|19445.81|293
1639674000000|2021-12-16 17:00:00|19568.98|19448.98|19517.31|19397.31|19570.13|19450.13|19512.72|19392.72|293
1639674300000|2021-12-16 17:05:00|19516.66|19396.66|19434.8|19314.8|19522.92|19402.92|19433.06|19313.06|294
1639674600000|2021-12-16 17:10:00|19434.33|19314.33|19452.65|19332.65|19468.16|19348.16|19421.85|19301.85|294
1639674900000|2021-12-16 17:15:00|19452.6|19332.6|19465.24|19345.24|19465.24|19345.24|19439.86|19319.86|291
1639675200000|2021-12-16 17:20:00|19465.68|19345.68|19449.9|19329.9|19471.45|19351.45|19449.9|19329.9|284
1639675500000|2021-12-16 17:25:00|19450.06|19330.06|19400.21|19280.21|19450.06|19330.06|19384.47|19264.47|294
1639675800000|2021-12-16 17:30:00|19400.55|19280.55|19422.89|19302.89|19433.66|19313.66|19396.84|19276.84|293
1639676100000|2021-12-16 17:35:00|19423.28|19303.28|19391.34|19271.34|19432.2|19312.2|19389.2|19269.2|287
1639676400000|2021-12-16 17:40:00|19391.13|19271.13|19380.16|19260.16|19394.07|19274.07|19369.26|19249.26|295
1639676700000|2021-12-16 17:45:00|19380.81|19260.81|19368.07|19248.07|19400.99|19280.99|19368.07|19248.07|284
1639677000000|2021-12-16 17:50:00|19368.08|19248.08|19377.26|19257.26|19391.51|19271.51|19362.5|19242.5|294
1639677300000|2021-12-16 17:55:00|19378.01|19258.01|19352.8|19232.8|19392.1|19272.1|19352.8|19232.8|290
1639677600000|2021-12-16 18:00:00|19352.7|19232.7|19375.29|19255.29|19375.29|19255.29|19344.21|19224.21|299
1639677900000|2021-12-16 18:05:00|19374.98|19254.98|19409.47|19289.47|19409.6|19289.6|19369.25|19249.25|293
1639678200000|2021-12-16 18:10:00|19409.43|19289.43|19448.17|19328.17|19457.63|19337.63|19408.62|19288.62|289
1639678500000|2021-12-16 18:15:00|19448.71|19328.71|19439.96|19319.96|19452.71|19332.71|19422.96|19302.96|290
1639678800000|2021-12-16 18:20:00|19439.59|19319.59|19437.53|19317.53|19441.74|19321.74|19425.16|19305.16|284
1639679100000|2021-12-16 18:25:00|19437.44|19317.44|19429.45|19309.45|19445.01|19325.01|19427.87|19307.87|282
1639679400000|2021-12-16 18:30:00|19429.43|19309.43|19366.89|19246.89|19429.43|19309.43|19366.12|19246.12|284
1639679700000|2021-12-16 18:35:00|19366.48|19246.48|19288.39|19168.39|19366.9|19246.9|19282.02|19162.02|296
1639680000000|2021-12-16 18:40:00|19288.84|19168.84|19277.62|19157.62|19306.33|19186.33|19258.74|19138.74|295
1639680300000|2021-12-16 18:45:00|19277.64|19157.64|19260.89|19140.89|19286.02|19166.02|19260.8|19140.8|290
1639680600000|2021-12-16 18:50:00|19260.65|19140.65|19250.07|19130.07|19260.65|19140.65|19239.04|19119.04|285
1639680900000|2021-12-16 18:55:00|19250.5|19130.5|19288.27|19168.27|19290.35|19170.35|19247.68|19127.68|292
1639681200000|2021-12-16 19:00:00|19288.15|19168.15|19299.49|19179.49|19299.7|19179.7|19279.1|19159.1|287
1639681500000|2021-12-16 19:05:00|19300.16|19180.16|19295.6|19175.6|19344.8|19224.8|19294.82|19174.82|293
1639681800000|2021-12-16 19:10:00|19295.74|19175.74|19262.78|19142.78|19295.74|19175.74|19262.78|19142.78|290
1639682100000|2021-12-16 19:15:00|19261.74|19141.74|19232.71|19112.71|19263.79|19143.79|19226.41|19106.41|287
1639682400000|2021-12-16 19:20:00|19232.66|19112.66|19170.31|19050.31|19233.7|19113.7|19165.84|19045.84|298
1639682700000|2021-12-16 19:25:00|19170.15|19050.15|19157.39|19037.39|19171.12|19051.12|19144.72|19024.72|293
1639683000000|2021-12-16 19:30:00|19156.58|19036.58|19170.46|19050.46|19181.48|19061.48|19155.88|19035.88|294
1639683300000|2021-12-16 19:35:00|19170.53|19050.53|19204.33|19084.33|19204.66|19084.66|19146.53|19026.53|292
1639683600000|2021-12-16 19:40:00|19204.67|19084.67|19182.9|19062.9|19212.65|19092.65|19177.98|19057.98|288
1639683900000|2021-12-16 19:45:00|19183.15|19063.15|19090.21|18970.21|19185.28|19065.28|19084.3|18964.3|298
1639684200000|2021-12-16 19:50:00|19090.67|18970.67|19108.79|18988.79|19134.59|19014.59|19084.18|18964.18|297
1639684500000|2021-12-16 19:55:00|19108.75|18988.75|19132.96|19012.96|19132.96|19012.96|19094.56|18974.56|295
1639684800000|2021-12-16 20:00:00|19135.96|19015.96|19156.74|19036.74|19181.25|19061.25|19135.9|19015.9|291
1639685100000|2021-12-16 20:05:00|19156.97|19036.97|19202.36|19082.36|19219.54|19099.54|19156.48|19036.48|298
1639685400000|2021-12-16 20:10:00|19202.15|19082.15|19176.41|19056.41|19202.15|19082.15|19169.91|19049.91|286
1639685700000|2021-12-16 20:15:00|19175.67|19055.67|19217.35|19097.35|19217.35|19097.35|19165.85|19045.85|292
1639686000000|2021-12-16 20:20:00|19218.16|19098.16|19288.26|19168.26|19292.57|19172.57|19216.74|19096.74|297
1639686300000|2021-12-16 20:25:00|19287.4|19167.4|19342.04|19222.04|19342.04|19222.04|19280.48|19160.48|296
1639686600000|2021-12-16 20:30:00|19343.53|19223.53|19329.43|19209.43|19353.31|19233.31|19296.16|19176.16|292
1639686900000|2021-12-16 20:35:00|19330.74|19210.74|19332.1|19212.1|19334.38|19214.38|19309.59|19189.59|296
1639687200000|2021-12-16 20:40:00|19332.11|19212.11|19284.63|19164.63|19346.31|19226.31|19284.63|19164.63|293
1639687500000|2021-12-16 20:45:00|19284.3|19164.3|19265.16|19145.16|19301.81|19181.81|19265.16|19145.16|295
1639687800000|2021-12-16 20:50:00|19264.11|19144.11|19269.29|19149.29|19287.85|19167.85|19257.6|19137.6|289
1639688100000|2021-12-16 20:55:00|19269.61|19149.61|19225.44|19105.44|19287.45|19167.45|19225.29|19105.29|296
1639688400000|2021-12-16 21:00:00|19223.78|19103.78|19277.09|19157.09|19277.94|19157.94|19209.1|19089.1|296
1639688700000|2021-12-16 21:05:00|19276.67|19156.67|19293.2|19173.2|19293.2|19173.2|19269.68|19149.68|289
1639689000000|2021-12-16 21:10:00|19293.64|19173.64|19303.77|19183.77|19303.77|19183.77|19279.76|19159.76|292
1639689300000|2021-12-16 21:15:00|19303.75|19183.75|19256.9|19136.9|19303.99|19183.99|19242.38|19122.38|295
1639689600000|2021-12-16 21:20:00|19256.97|19136.97|19281.72|19161.72|19281.74|19161.74|19243.23|19123.23|280
1639689900000|2021-12-16 21:25:00|19281.59|19161.59|19281.15|19161.15|19297.28|19177.28|19279.87|19159.87|265
1639690200000|2021-12-16 21:30:00|19281.91|19161.91|19270.58|19150.58|19289.84|19169.84|19267.11|19147.11|286
1639690500000|2021-12-16 21:35:00|19270.84|19150.84|19257.59|19137.59|19281.64|19161.64|19254.43|19134.43|279
1639690800000|2021-12-16 21:40:00|19257.97|19137.97|19261.81|19141.81|19263.48|19143.48|19243.67|19123.67|282
1639691100000|2021-12-16 21:45:00|19261.7|19141.7|19267.9|19147.9|19277.05|19157.05|19254.57|19134.57|277
1639691400000|2021-12-16 21:50:00|19268.97|19148.97|19271.79|19151.79|19271.99|19151.99|19255.39|19135.39|290
1639691700000|2021-12-16 21:55:00|19271.85|19151.85|19287.8|19167.8|19290.05|19170.05|19265.7|19145.7|281
1639692000000|2021-12-16 22:00:00|19286.34|19166.34|19183.48|19063.48|19299.88|19179.88|19180.57|19060.57|291
1639692300000|2021-12-16 22:05:00|19183.76|19063.76|19014.62|18894.62|19184.09|19064.09|19013.38|18893.38|296
1639692600000|2021-12-16 22:10:00|19014.94|18894.94|19115.4|18995.4|19115.4|18995.4|19014.94|18894.94|294
1639692900000|2021-12-16 22:15:00|19115.39|18995.39|19139.73|19019.73|19148.39|19028.39|19098.49|18978.49|292
1639693200000|2021-12-16 22:20:00|19140.03|19020.03|19136.15|19016.15|19154.16|19034.16|19118.27|18998.27|289
1639693500000|2021-12-16 22:25:00|19135.23|19015.23|19124.7|19004.7|19141.08|19021.08|19124.63|19004.63|281
1639693800000|2021-12-16 22:30:00|19124.83|19004.83|19118.45|18998.45|19130.68|19010.68|19116.98|18996.98|282
1639694100000|2021-12-16 22:35:00|19118.31|18998.31|19173.19|19053.19|19173.19|19053.19|19118.31|18998.31|284
1639694400000|2021-12-16 22:40:00|19173.64|19053.64|19204.85|19084.85|19207.44|19087.44|19173.64|19053.64|287
1639694700000|2021-12-16 22:45:00|19204.83|19084.83|19218|19098|19218|19098|19200.01|19080.01|294
1639695000000|2021-12-16 22:50:00|19218.04|19098.04|19195.55|19075.55|19219.98|19099.98|19191.2|19071.2|282
1639695300000|2021-12-16 22:55:00|19195.6|19075.6|19204.87|19084.87|19226.08|19106.08|19195.3|19075.3|296
1639695600000|2021-12-16 23:00:00|19204.02|19084.02|19125.45|19005.45|19204.44|19084.44|19125.45|19005.45|299
1639695900000|2021-12-16 23:05:00|19125.67|19005.67|19121.1|19001.1|19125.67|19005.67|19099.62|18979.62|296
1639696200000|2021-12-16 23:10:00|19121.62|19001.62|19099.23|18979.23|19143.35|19023.35|19097.82|18977.82|291
1639696500000|2021-12-16 23:15:00|19099.29|18979.29|19113.28|18993.28|19121.11|19001.11|19097.01|18977.01|290
1639696800000|2021-12-16 23:20:00|19112.69|18992.69|19103.8|18983.8|19122.62|19002.62|19103.8|18983.8|291
1639697100000|2021-12-16 23:25:00|19103.3|18983.3|19103.06|18983.06|19113.32|18993.32|19097.1|18977.1|289
1639697400000|2021-12-16 23:30:00|19103.91|18983.91|18995.11|18875.11|19103.91|18983.91|18995.04|18875.04|290
1639697700000|2021-12-16 23:35:00|18995.54|18875.54|19042.37|18922.37|19046.5|18926.5|18990.62|18870.62|295
1639698000000|2021-12-16 23:40:00|19042.07|18922.07|18967.94|18847.94|19042.07|18922.07|18965.54|18845.54|296
1639698300000|2021-12-16 23:45:00|18967.63|18847.63|19003.59|18883.59|19006.23|18886.23|18960.5|18840.5|292
1639698600000|2021-12-16 23:50:00|19003.73|18883.73|18993.86|18873.86|19027.55|18907.55|18993.86|18873.86|288
1639698900000|2021-12-16 23:55:00|18992.7|18872.7|18971.2|18851.2|18998.64|18878.64|18952.49|18832.49|292
1639699200000|2021-12-17 00:00:00|18970.96|18850.96|18957.83|18837.83|19002.05|18882.05|18909.53|18789.53|297
1639699500000|2021-12-17 00:05:00|18959.85|18839.85|19026.71|18906.71|19029.93|18909.93|18959.85|18839.85|296
1639699800000|2021-12-17 00:10:00|19027.22|18907.22|19060.08|18940.08|19060.53|18940.53|19027.22|18907.22|297
1639700100000|2021-12-17 00:15:00|19060.22|18940.22|19053.38|18933.38|19067.59|18947.59|19052.73|18932.73|287
1639700400000|2021-12-17 00:20:00|19052.92|18932.92|19004.48|18884.48|19058.72|18938.72|18996.54|18876.54|287
1639700700000|2021-12-17 00:25:00|19004.45|18884.45|19045.97|18925.97|19045.97|18925.97|19000.33|18880.33|295
1639701000000|2021-12-17 00:30:00|19045.98|18925.98|19016.81|18896.81|19050.63|18930.63|19011.04|18891.04|298
1639701300000|2021-12-17 00:35:00|19017.19|18897.19|19068.02|18948.02|19069.13|18949.13|19017.19|18897.19|289
1639701600000|2021-12-17 00:40:00|19067.99|18947.99|19089.35|18969.35|19113.2|18993.2|19067.99|18947.99|295
1639701900000|2021-12-17 00:45:00|19089.15|18969.15|19076.78|18956.78|19094.9|18974.9|19073.99|18953.99|294
1639702200000|2021-12-17 00:50:00|19076.66|18956.66|19109.51|18989.51|19111.15|18991.15|19076.31|18956.31|290
1639702500000|2021-12-17 00:55:00|19109.55|18989.55|19086.27|18966.27|19109.83|18989.83|19075.22|18955.22|296
1639702800000|2021-12-17 01:00:00|19086.14|18966.14|19105.91|18985.91|19116.49|18996.49|19078.5|18958.5|297
1639703100000|2021-12-17 01:05:00|19105.63|18985.63|19117.62|18997.62|19118.73|18998.73|19092.64|18972.64|288
1639703400000|2021-12-17 01:10:00|19117.75|18997.75|19128.66|19008.66|19130.83|19010.83|19112.84|18992.84|295
1639703700000|2021-12-17 01:15:00|19129.17|19009.17|19144.22|19024.22|19144.73|19024.73|19118.56|18998.56|287
1639704000000|2021-12-17 01:20:00|19144.36|19024.36|19149.11|19029.11|19154.14|19034.14|19142.6|19022.6|293
1639704300000|2021-12-17 01:25:00|19149.27|19029.27|19097.99|18977.99|19149.27|19029.27|19097.01|18977.01|293
1639704600000|2021-12-17 01:30:00|19097.46|18977.46|19084.98|18964.98|19101.37|18981.37|19076|18956|294
1639704900000|2021-12-17 01:35:00|19085.34|18965.34|19063.87|18943.87|19092.08|18972.08|19055.03|18935.03|295
1639705200000|2021-12-17 01:40:00|19063.96|18943.96|19045.66|18925.66|19063.96|18943.96|19040.67|18920.67|288
1639705500000|2021-12-17 01:45:00|19045.84|18925.84|19086.08|18966.08|19086.35|18966.35|19042.23|18922.23|295
1639705800000|2021-12-17 01:50:00|19085.53|18965.53|19060.99|18940.99|19085.65|18965.65|19057.09|18937.09|288
1639706100000|2021-12-17 01:55:00|19061.31|18941.31|19102.79|18982.79|19102.79|18982.79|19053.07|18933.07|291
1639706400000|2021-12-17 02:00:00|19102.95|18982.95|19078.76|18958.76|19111.6|18991.6|19071.85|18951.85|283
1639706700000|2021-12-17 02:05:00|19078.6|18958.6|19039.44|18919.44|19079.91|18959.91|19026.33|18906.33|293
1639707000000|2021-12-17 02:10:00|19039.41|18919.41|19016.28|18896.28|19047.96|18927.96|19011.02|18891.02|293
1639707300000|2021-12-17 02:15:00|19015.08|18895.08|19004.4|18884.4|19030.95|18910.95|19003.32|18883.32|284
1639707600000|2021-12-17 02:20:00|19004.23|18884.23|19000.5|18880.5|19004.85|18884.85|18999.96|18879.96|31
1639707900000|2021-12-17 02:25:00|19017.56|18897.56|19034.67|18914.67|19039.58|18919.58|19017.56|18897.56|239
1639708200000|2021-12-17 02:30:00|19036.21|18916.21|19022.04|18902.04|19048.11|18928.11|19021.09|18901.09|288
1639708500000|2021-12-17 02:35:00|19021.78|18901.78|19051.16|18931.16|19051.38|18931.38|19020.72|18900.72|292
1639708800000|2021-12-17 02:40:00|19051.18|18931.18|19060.5|18940.5|19068.34|18948.34|19045.93|18925.93|289
1639709100000|2021-12-17 02:45:00|19059.85|18939.85|19066.73|18946.73|19072.53|18952.53|19058.88|18938.88|279
1639709400000|2021-12-17 02:50:00|19066.86|18946.86|19092.71|18972.71|19092.71|18972.71|19066.52|18946.52|280
1639709700000|2021-12-17 02:55:00|19093.16|18973.16|19097.26|18977.26|19098.27|18978.27|19084.04|18964.04|279
1639710000000|2021-12-17 03:00:00|19096.99|18976.99|19065.03|18945.03|19097.77|18977.77|19063.52|18943.52|285
1639710300000|2021-12-17 03:05:00|19065.05|18945.05|19065.11|18945.11|19066.76|18946.76|19051.65|18931.65|284
1639710600000|2021-12-17 03:10:00|19066.09|18946.09|19030.02|18910.02|19066.12|18946.12|19024.13|18904.13|291
1639710900000|2021-12-17 03:15:00|19029.96|18909.96|19048.05|18928.05|19057.54|18937.54|19029.96|18909.96|284
1639711200000|2021-12-17 03:20:00|19047.93|18927.93|19044.43|18924.43|19069.68|18949.68|19043.72|18923.72|281
1639711500000|2021-12-17 03:25:00|19044.42|18924.42|19071.11|18951.11|19071.64|18951.64|19042.9|18922.9|285
1639711800000|2021-12-17 03:30:00|19070.68|18950.68|19061.56|18941.56|19077.22|18957.22|19056.19|18936.19|286
1639712100000|2021-12-17 03:35:00|19061.57|18941.57|19078.97|18958.97|19083.73|18963.73|19061.47|18941.47|285
1639712400000|2021-12-17 03:40:00|19079.06|18959.06|19083.23|18963.23|19089.8|18969.8|19079.06|18959.06|281
1639712700000|2021-12-17 03:45:00|19083.42|18963.42|19089.28|18969.28|19092.31|18972.31|19075.98|18955.98|265
1639713000000|2021-12-17 03:50:00|19089.56|18969.56|19093.39|18973.39|19093.65|18973.65|19078.08|18958.08|273
1639713300000|2021-12-17 03:55:00|19093.4|18973.4|19074.57|18954.57|19095.15|18975.15|19074.2|18954.2|284
1639713600000|2021-12-17 04:00:00|19074.05|18954.05|19116.65|18996.65|19116.65|18996.65|19071.53|18951.53|281
1639713900000|2021-12-17 04:05:00|19117.08|18997.08|19144.36|19024.36|19144.36|19024.36|19114.19|18994.19|277
1639714200000|2021-12-17 04:10:00|19145.25|19025.25|19134.51|19014.51|19145.25|19025.25|19121.72|19001.72|269
1639714500000|2021-12-17 04:15:00|19134.18|19014.18|19144.19|19024.19|19157.02|19037.02|19132.65|19012.65|284
1639714800000|2021-12-17 04:20:00|19142.6|19022.6|19115.39|18995.39|19142.6|19022.6|19112.83|18992.83|283
1639715100000|2021-12-17 04:25:00|19115.42|18995.42|19089.98|18969.98|19117.81|18997.81|19089.31|18969.31|275
1639715400000|2021-12-17 04:30:00|19089.71|18969.71|19090.38|18970.38|19101.37|18981.37|19089.15|18969.15|289
1639715700000|2021-12-17 04:35:00|19090.14|18970.14|19123.68|19003.68|19123.68|19003.68|19088.43|18968.43|277
1639716000000|2021-12-17 04:40:00|19123.66|19003.66|19136.97|19016.97|19138.94|19018.94|19120.12|19000.12|282
1639716300000|2021-12-17 04:45:00|19136.95|19016.95|19135.84|19015.84|19145.1|19025.1|19131.89|19011.89|274
1639716600000|2021-12-17 04:50:00|19135.82|19015.82|19128|19008|19143.24|19023.24|19128|19008|271
1639716900000|2021-12-17 04:55:00|19127.94|19007.94|19130.81|19010.81|19134.05|19014.05|19118.29|18998.29|290
1639717200000|2021-12-17 05:00:00|19131.24|19011.24|19110.36|18990.36|19141.44|19021.44|19110.36|18990.36|281
1639717500000|2021-12-17 05:05:00|19110.49|18990.49|19084.38|18964.38|19114.94|18994.94|19084.11|18964.11|287
1639717800000|2021-12-17 05:10:00|19084.4|18964.4|19086.05|18966.05|19089.82|18969.82|19076.09|18956.09|283
1639718100000|2021-12-17 05:15:00|19085.89|18965.89|19083.71|18963.71|19098.81|18978.81|19073.14|18953.14|286
1639718400000|2021-12-17 05:20:00|19083.94|18963.94|19040.23|18920.23|19083.94|18963.94|19038.61|18918.61|287
1639718700000|2021-12-17 05:25:00|19040.48|18920.48|19083.1|18963.1|19089.21|18969.21|19039.62|18919.62|291
1639719000000|2021-12-17 05:30:00|19083.92|18963.92|19059.94|18939.94|19093.85|18973.85|19058.38|18938.38|286
1639719300000|2021-12-17 05:35:00|19060.01|18940.01|19027.43|18907.43|19076.4|18956.4|19023.72|18903.72|285
1639719600000|2021-12-17 05:40:00|19027.18|18907.18|18999.81|18879.81|19027.24|18907.24|18997.75|18877.75|288
1639719900000|2021-12-17 05:45:00|18999.95|18879.95|19015.48|18895.48|19023.55|18903.55|18992.24|18872.24|281
1639720200000|2021-12-17 05:50:00|19015.6|18895.6|19030.35|18910.35|19030.35|18910.35|19007.13|18887.13|275
1639720500000|2021-12-17 05:55:00|19030.51|18910.51|19048.1|18928.1|19050.72|18930.72|19030.51|18910.51|274
1639720800000|2021-12-17 06:00:00|19048.36|18928.36|19051.17|18931.17|19061.04|18941.04|19046.3|18926.3|262
1639721100000|2021-12-17 06:05:00|19051.27|18931.27|19045.76|18925.76|19059.62|18939.62|19040.16|18920.16|256
1639721400000|2021-12-17 06:10:00|19045.63|18925.63|18996.15|18876.15|19045.63|18925.63|18988.87|18868.87|283
1639721700000|2021-12-17 06:15:00|18995.81|18875.81|18987.97|18867.97|19003.73|18883.73|18977.69|18857.69|282
1639722000000|2021-12-17 06:20:00|18988.89|18868.89|18998.09|18878.09|19006.78|18886.78|18987.91|18867.91|284
1639722300000|2021-12-17 06:25:00|18998.1|18878.1|19002.13|18882.13|19002.13|18882.13|18981.39|18861.39|280
1639722600000|2021-12-17 06:30:00|19002.39|18882.39|19027.81|18907.81|19030.51|18910.51|19002.39|18882.39|283
1639722900000|2021-12-17 06:35:00|19027.77|18907.77|19007.43|18887.43|19029.36|18909.36|18999.48|18879.48|277
1639723200000|2021-12-17 06:40:00|19007.38|18887.38|19016.28|18896.28|19030.4|18910.4|19006.54|18886.54|278
1639723500000|2021-12-17 06:45:00|19016.15|18896.15|18972.16|18852.16|19016.47|18896.47|18972.16|18852.16|284
1639723800000|2021-12-17 06:50:00|18972|18852|18975.34|18855.34|18990.03|18870.03|18968.38|18848.38|288
1639724100000|2021-12-17 06:55:00|18975.64|18855.64|18948.61|18828.61|18979.7|18859.7|18948.07|18828.07|284
1639724400000|2021-12-17 07:00:00|18948.52|18828.52|18832.24|18712.24|18948.67|18828.67|18832.24|18712.24|299
1639724700000|2021-12-17 07:05:00|18832.21|18712.21|18784.05|18664.05|18852.07|18732.07|18772.11|18652.11|294
1639725000000|2021-12-17 07:10:00|18783.8|18663.8|18767.36|18647.36|18792.75|18672.75|18755.2|18635.2|295
1639725300000|2021-12-17 07:15:00|18766.92|18646.92|18716.31|18596.31|18771.48|18651.48|18696.97|18576.97|294
1639725600000|2021-12-17 07:20:00|18721.59|18601.59|18778.19|18658.19|18778.71|18658.71|18721.59|18601.59|292
1639725900000|2021-12-17 07:25:00|18778.54|18658.54|18749.13|18629.13|18786.39|18666.39|18740.12|18620.12|285
1639726200000|2021-12-17 07:30:00|18749.11|18629.11|18760.02|18640.02|18761.79|18641.79|18726.03|18606.03|291
1639726500000|2021-12-17 07:35:00|18760.09|18640.09|18747.73|18627.73|18780.77|18660.77|18739.62|18619.62|288
1639726800000|2021-12-17 07:40:00|18748.02|18628.02|18720.99|18600.99|18751.22|18631.22|18701.74|18581.74|299
1639727100000|2021-12-17 07:45:00|18721.37|18601.37|18714.33|18594.33|18721.37|18601.37|18664.25|18544.25|297
1639727400000|2021-12-17 07:50:00|18714.35|18594.35|18752.23|18632.23|18760.48|18640.48|18713.96|18593.96|260
1639728000000|2021-12-17 08:00:00|18776.83|18656.83|18792.69|18672.69|18809.21|18689.21|18776.83|18656.83|203
1639728300000|2021-12-17 08:05:00|18792.15|18672.15|18844.51|18724.51|18844.51|18724.51|18780.2|18660.2|292
1639728600000|2021-12-17 08:10:00|18844.08|18724.08|18789.9|18669.9|18846.36|18726.36|18789.9|18669.9|288
1639728900000|2021-12-17 08:15:00|18789.88|18669.88|18777.6|18657.6|18790.21|18670.21|18763.56|18643.56|289
1639729200000|2021-12-17 08:20:00|18777.54|18657.54|18773.25|18653.25|18778.06|18658.06|18772.47|18652.47|36
1639729500000|2021-12-17 08:25:00|18785.97|18665.97|18790.57|18670.57|18806.52|18686.52|18784.85|18664.85|173
1639729800000|2021-12-17 08:30:00|18790.25|18670.25|18839.86|18719.86|18849.02|18729.02|18788.77|18668.77|280
1639730100000|2021-12-17 08:35:00|18840.01|18720.01|18865.63|18745.63|18874.06|18754.06|18838.14|18718.14|292
1639730400000|2021-12-17 08:40:00|18865.55|18745.55|18866.81|18746.81|18877.72|18757.72|18851.18|18731.18|287
1639730700000|2021-12-17 08:45:00|18866.83|18746.83|18847.99|18727.99|18866.97|18746.97|18840.81|18720.81|290
1639731000000|2021-12-17 08:50:00|18848.22|18728.22|18864.27|18744.27|18881.45|18761.45|18841.8|18721.8|281
1639731300000|2021-12-17 08:55:00|18863.67|18743.67|18856.74|18736.74|18867.15|18747.15|18823.73|18703.73|289
1639731600000|2021-12-17 09:00:00|18855.94|18735.94|18811.7|18691.7|18855.99|18735.99|18802.22|18682.22|291
1639731900000|2021-12-17 09:05:00|18811.28|18691.28|18799.05|18679.05|18814.43|18694.43|18796.03|18676.03|283
1639732200000|2021-12-17 09:10:00|18799.64|18679.64|18749.63|18629.63|18800.87|18680.87|18738.25|18618.25|292
1639732500000|2021-12-17 09:15:00|18749.52|18629.52|18788.38|18668.38|18788.52|18668.52|18748.52|18628.52|290
1639732800000|2021-12-17 09:20:00|18788.62|18668.62|18850.34|18730.34|18850.55|18730.55|18787.02|18667.02|293
1639733100000|2021-12-17 09:25:00|18850.28|18730.28|18842.45|18722.45|18853.32|18733.32|18836.69|18716.69|293
1639733400000|2021-12-17 09:30:00|18841.62|18721.62|18827.14|18707.14|18845.05|18725.05|18814.59|18694.59|294
1639733700000|2021-12-17 09:35:00|18828.21|18708.21|18826.93|18706.93|18838.09|18718.09|18825.53|18705.53|285
1639734000000|2021-12-17 09:40:00|18827.14|18707.14|18817.14|18697.14|18830.48|18710.48|18798.62|18678.62|296
1639734300000|2021-12-17 09:45:00|18817.39|18697.39|18819.29|18699.29|18827.59|18707.59|18799.43|18679.43|292
1639734600000|2021-12-17 09:50:00|18819.43|18699.43|18839.33|18719.33|18841.06|18721.06|18819.37|18699.37|286
1639734900000|2021-12-17 09:55:00|18839.7|18719.7|18849.88|18729.88|18858.01|18738.01|18839.7|18719.7|289
1639735200000|2021-12-17 10:00:00|18849.67|18729.67|18814.38|18694.38|18850.54|18730.54|18807.15|18687.15|287
1639735500000|2021-12-17 10:05:00|18813.22|18693.22|18783.5|18663.5|18836.57|18716.57|18783.5|18663.5|292
1639735800000|2021-12-17 10:10:00|18783.42|18663.42|18781.21|18661.21|18787.7|18667.7|18769.62|18649.62|287
1639736100000|2021-12-17 10:15:00|18780.64|18660.64|18748.9|18628.9|18780.64|18660.64|18742.78|18622.78|292
1639736400000|2021-12-17 10:20:00|18748.7|18628.7|18684.87|18564.87|18784.22|18664.22|18674.24|18554.24|290
1639736700000|2021-12-17 10:25:00|18682.5|18562.5|18633.26|18513.26|18682.51|18562.51|18630|18510|294
1639737000000|2021-12-17 10:30:00|18631.63|18511.63|18677.24|18557.24|18678.72|18558.72|18591.72|18471.72|300
1639737300000|2021-12-17 10:35:00|18677.82|18557.82|18695.91|18575.91|18696.49|18576.49|18662.81|18542.81|295
1639737600000|2021-12-17 10:40:00|18695.87|18575.87|18689.11|18569.11|18696.31|18576.31|18668.09|18548.09|298
1639737900000|2021-12-17 10:45:00|18689.24|18569.24|18707.55|18587.55|18720.45|18600.45|18670.62|18550.62|288
1639738200000|2021-12-17 10:50:00|18707.28|18587.28|18664.78|18544.78|18726.49|18606.49|18664.78|18544.78|297
1639738500000|2021-12-17 10:55:00|18664.67|18544.67|18644.22|18524.22|18668.43|18548.43|18629.44|18509.44|299
1639738800000|2021-12-17 11:00:00|18644.23|18524.23|18666.58|18546.58|18677.4|18557.4|18632.59|18512.59|296
1639739100000|2021-12-17 11:05:00|18666.17|18546.17|18674.91|18554.91|18675.39|18555.39|18653.28|18533.28|110
1639739400000|2021-12-17 11:10:00|18717.27|18597.27|18717.12|18597.12|18717.5|18597.5|18715.3|18595.3|14
1639739700000|2021-12-17 11:15:00|18716.23|18596.23|18714.64|18594.64|18720.06|18600.06|18706.08|18586.08|283
1639740000000|2021-12-17 11:20:00|18714.51|18594.51|18724.95|18604.95|18725.48|18605.48|18706.03|18586.03|294
1639740300000|2021-12-17 11:25:00|18724.88|18604.88|18764.45|18644.45|18769.65|18649.65|18723.24|18603.24|293
1639740600000|2021-12-17 11:30:00|18764.87|18644.87|18739.44|18619.44|18771.15|18651.15|18738.36|18618.36|291
1639740900000|2021-12-17 11:35:00|18739.6|18619.6|18717.92|18597.92|18739.86|18619.86|18708.47|18588.47|294
1639741200000|2021-12-17 11:40:00|18718.08|18598.08|18710.33|18590.33|18720.85|18600.85|18696.42|18576.42|294
1639741500000|2021-12-17 11:45:00|18710.71|18590.71|18683.53|18563.53|18711.74|18591.74|18681.79|18561.79|288
1639741800000|2021-12-17 11:50:00|18683.22|18563.22|18651.76|18531.76|18683.22|18563.22|18638.29|18518.29|297
1639742100000|2021-12-17 11:55:00|18652.09|18532.09|18668.8|18548.8|18668.8|18548.8|18646.29|18526.29|295
1639742400000|2021-12-17 12:00:00|18669.26|18549.26|18682.08|18562.08|18702.75|18582.75|18667.33|18547.33|292
1639742700000|2021-12-17 12:05:00|18682.07|18562.07|18617.94|18497.94|18682.07|18562.07|18617.94|18497.94|289
1639743000000|2021-12-17 12:10:00|18616.73|18496.73|18605.83|18485.83|18617.44|18497.44|18563.44|18443.44|295
1639743300000|2021-12-17 12:15:00|18606.06|18486.06|18692.67|18572.67|18697.63|18577.63|18605.17|18485.17|294
1639743600000|2021-12-17 12:20:00|18693.01|18573.01|18751.68|18631.68|18752.12|18632.12|18676.06|18556.06|298
1639743900000|2021-12-17 12:25:00|18752.64|18632.64|18717.34|18597.34|18752.99|18632.99|18717.34|18597.34|281
1639744200000|2021-12-17 12:30:00|18716.77|18596.77|18697.07|18577.07|18717.27|18597.27|18696.42|18576.42|290
1639744500000|2021-12-17 12:35:00|18697.34|18577.34|18704.98|18584.98|18731.25|18611.25|18696.69|18576.69|284
1639744800000|2021-12-17 12:40:00|18704.17|18584.17|18683.09|18563.09|18704.17|18584.17|18667.01|18547.01|295
1639745100000|2021-12-17 12:45:00|18683.81|18563.81|18674.18|18554.18|18710.95|18590.95|18674.18|18554.18|286
1639745400000|2021-12-17 12:50:00|18673.81|18553.81|18634.79|18514.79|18673.81|18553.81|18634.61|18514.61|286
1639745700000|2021-12-17 12:55:00|18634.47|18514.47|18649.79|18529.79|18668.93|18548.93|18634.23|18514.23|285
1639746000000|2021-12-17 13:00:00|18649.61|18529.61|18690.93|18570.93|18690.93|18570.93|18633.72|18513.72|294
1639746300000|2021-12-17 13:05:00|18691.01|18571.01|18644.64|18524.64|18710.26|18590.26|18644.64|18524.64|295
1639746600000|2021-12-17 13:10:00|18644.96|18524.96|18605.93|18485.93|18650.96|18530.96|18605.68|18485.68|296
1639746900000|2021-12-17 13:15:00|18606.38|18486.38|18656.79|18536.79|18656.85|18536.85|18603.65|18483.65|297
1639747200000|2021-12-17 13:20:00|18657.02|18537.02|18656.35|18536.35|18689.69|18569.69|18655.89|18535.89|286
1639747500000|2021-12-17 13:25:00|18657|18537|18686.85|18566.85|18690.47|18570.47|18656.43|18536.43|295
1639747800000|2021-12-17 13:30:00|18686.99|18566.99|18734.13|18614.13|18734.13|18614.13|18686.99|18566.99|293
1639748100000|2021-12-17 13:35:00|18734.19|18614.19|18704.99|18584.99|18749.53|18629.53|18702.36|18582.36|292
1639748400000|2021-12-17 13:40:00|18704.96|18584.96|18695.15|18575.15|18705.73|18585.73|18665.41|18545.41|295
1639748700000|2021-12-17 13:45:00|18694.77|18574.77|18651.45|18531.45|18711.6|18591.6|18651.45|18531.45|293
1639749000000|2021-12-17 13:50:00|18651.2|18531.2|18606.21|18486.21|18655.09|18535.09|18606.21|18486.21|296
1639749300000|2021-12-17 13:55:00|18606.45|18486.45|18618.91|18498.91|18646.13|18526.13|18595.44|18475.44|299
1639749600000|2021-12-17 14:00:00|18618.02|18498.02|18476.89|18356.89|18635.92|18515.92|18476.89|18356.89|297
1639749900000|2021-12-17 14:05:00|18469.53|18349.53|18430.92|18310.92|18478.91|18358.91|18402.09|18282.09|297
1639750200000|2021-12-17 14:10:00|18430.57|18310.57|18448.04|18328.04|18460.03|18340.03|18399.7|18279.7|297
1639750500000|2021-12-17 14:15:00|18448.77|18328.77|18443.4|18323.4|18499.6|18379.6|18433.5|18313.5|294
1639750800000|2021-12-17 14:20:00|18442.67|18322.67|18453.22|18333.22|18454.56|18334.56|18397.24|18277.24|295
1639751100000|2021-12-17 14:25:00|18452.97|18332.97|18434.03|18314.03|18474.52|18354.52|18425.37|18305.37|294
1639751400000|2021-12-17 14:30:00|18433.59|18313.59|18404.98|18284.98|18439.79|18319.79|18404.98|18284.98|294
1639751700000|2021-12-17 14:35:00|18404.04|18284.04|18226.93|18106.93|18404.04|18284.04|18185.78|18065.78|298
1639752000000|2021-12-17 14:40:00|18227.08|18107.08|18082.76|17962.76|18227.08|18107.08|18077.9|17957.9|299
1639752300000|2021-12-17 14:45:00|18081.86|17961.86|18175.8|18055.8|18175.8|18055.8|18045.59|17925.59|297
1639752600000|2021-12-17 14:50:00|18177.12|18057.12|18177.35|18057.35|18267.96|18147.96|18171.82|18051.82|299
1639752900000|2021-12-17 14:55:00|18178.34|18058.34|18201.34|18081.34|18201.34|18081.34|18130.04|18010.04|298
1639753200000|2021-12-17 15:00:00|18201.89|18081.89|18162.96|18042.96|18206.17|18086.17|18067.44|17947.44|299
1639753500000|2021-12-17 15:05:00|18162.61|18042.61|18199.23|18079.23|18199.23|18079.23|18131.67|18011.67|297
1639753800000|2021-12-17 15:10:00|18200.22|18080.22|18157.26|18037.26|18226.11|18106.11|18156.65|18036.65|297
1639754100000|2021-12-17 15:15:00|18156.71|18036.71|18171.09|18051.09|18171.09|18051.09|18071.16|17951.16|297
1639754400000|2021-12-17 15:20:00|18171.33|18051.33|18183.23|18063.23|18184.74|18064.74|18116.2|17996.2|299
1639754700000|2021-12-17 15:25:00|18184.33|18064.33|18275.71|18155.71|18289.61|18169.61|18184.33|18064.33|298
1639755000000|2021-12-17 15:30:00|18276.28|18156.28|18479.87|18359.87|18482.68|18362.68|18275.67|18155.67|298
1639755300000|2021-12-17 15:35:00|18480.01|18360.01|18541.52|18421.52|18566.13|18446.13|18455.58|18335.58|299
1639755600000|2021-12-17 15:40:00|18543.77|18423.77|18532.82|18412.82|18546.83|18426.83|18489.83|18369.83|299
1639755900000|2021-12-17 15:45:00|18531.84|18411.84|18572.08|18452.08|18597.03|18477.03|18530.46|18410.46|298
1639756200000|2021-12-17 15:50:00|18571.87|18451.87|18647.22|18527.22|18657.49|18537.49|18571.87|18451.87|294
1639756500000|2021-12-17 15:55:00|18646.33|18526.33|18644.08|18524.08|18662.01|18542.01|18607.7|18487.7|298
1639756800000|2021-12-17 16:00:00|18643.93|18523.93|18699.93|18579.93|18714.08|18594.08|18613.8|18493.8|299
1639757100000|2021-12-17 16:05:00|18700.85|18580.85|18678.37|18558.37|18700.85|18580.85|18657.22|18537.22|299
1639757400000|2021-12-17 16:10:00|18678.9|18558.9|18819.17|18699.17|18852.24|18732.24|18675.74|18555.74|300
1639757700000|2021-12-17 16:15:00|18819.43|18699.43|18835.32|18715.32|18837.16|18717.16|18793.55|18673.55|296
1639758000000|2021-12-17 16:20:00|18835|18715|18826.56|18706.56|18840.27|18720.27|18812.35|18692.35|297
1639758300000|2021-12-17 16:25:00|18825.71|18705.71|19084.42|18964.42|19084.42|18964.42|18805.63|18685.63|299
1639758600000|2021-12-17 16:30:00|19085.04|18965.04|19029.63|18909.63|19106.54|18986.54|19024.75|18904.75|300
1639758900000|2021-12-17 16:35:00|19028.03|18908.03|18943.96|18823.96|19028.03|18908.03|18914.56|18794.56|298
1639759200000|2021-12-17 16:40:00|18945.08|18825.08|18871.64|18751.64|18946.47|18826.47|18869.23|18749.23|296
1639759500000|2021-12-17 16:45:00|18872|18752|18812.55|18692.55|18876.93|18756.93|18812.33|18692.33|299
1639759800000|2021-12-17 16:50:00|18811.76|18691.76|18883.24|18763.24|18900.9|18780.9|18811.55|18691.55|297
1639760100000|2021-12-17 16:55:00|18880.66|18760.66|18932.66|18812.66|18932.66|18812.66|18849.13|18729.13|298
1639760400000|2021-12-17 17:00:00|18936.12|18816.12|18876.14|18756.14|18939.76|18819.76|18853.54|18733.54|298
1639760700000|2021-12-17 17:05:00|18876.13|18756.13|18825.72|18705.72|18878.46|18758.46|18805.54|18685.54|296
1639761000000|2021-12-17 17:10:00|18826.12|18706.12|18843.17|18723.17|18851.82|18731.82|18825.48|18705.48|295
1639761300000|2021-12-17 17:15:00|18843.89|18723.89|18823.06|18703.06|18873.94|18753.94|18823.06|18703.06|295
1639761600000|2021-12-17 17:20:00|18823.04|18703.04|18761.25|18641.25|18829.85|18709.85|18761.25|18641.25|296
1639761900000|2021-12-17 17:25:00|18760.94|18640.94|18760.54|18640.54|18761.85|18641.85|18727.55|18607.55|300
1639762200000|2021-12-17 17:30:00|18762.61|18642.61|18772.74|18652.74|18791.72|18671.72|18749.46|18629.46|294
1639762500000|2021-12-17 17:35:00|18772.32|18652.32|18732.17|18612.17|18784.91|18664.91|18725.04|18605.04|294
1639762800000|2021-12-17 17:40:00|18732.04|18612.04|18709.8|18589.8|18750.81|18630.81|18709.8|18589.8|297
1639763100000|2021-12-17 17:45:00|18708.59|18588.59|18669.11|18549.11|18741.25|18621.25|18668.96|18548.96|297
1639763400000|2021-12-17 17:50:00|18668.18|18548.18|18680.62|18560.62|18721.8|18601.8|18666.49|18546.49|296
1639763700000|2021-12-17 17:55:00|18681.05|18561.05|18715.44|18595.44|18723.89|18603.89|18674.4|18554.4|292
1639764000000|2021-12-17 18:00:00|18715.59|18595.59|18758.39|18638.39|18767.45|18647.45|18698.37|18578.37|296
1639764300000|2021-12-17 18:05:00|18758.53|18638.53|18717.76|18597.76|18758.85|18638.85|18709.6|18589.6|295
1639764600000|2021-12-17 18:10:00|18717.8|18597.8|18689.02|18569.02|18744.03|18624.03|18689.02|18569.02|291
1639764900000|2021-12-17 18:15:00|18688.61|18568.61|18690.76|18570.76|18701.83|18581.83|18681.45|18561.45|295
1639765200000|2021-12-17 18:20:00|18690.84|18570.84|18688.07|18568.07|18722.75|18602.75|18687.99|18567.99|298
1639765500000|2021-12-17 18:25:00|18688.37|18568.37|18719.14|18599.14|18730.7|18610.7|18684.01|18564.01|294
1639765800000|2021-12-17 18:30:00|18718.88|18598.88|18714.11|18594.11|18730.51|18610.51|18710.76|18590.76|294
1639766100000|2021-12-17 18:35:00|18714.81|18594.81|18696.26|18576.26|18723.82|18603.82|18693.61|18573.61|295
1639766400000|2021-12-17 18:40:00|18696.59|18576.59|18681.34|18561.34|18706.97|18586.97|18678.34|18558.34|298
1639766700000|2021-12-17 18:45:00|18681.4|18561.4|18737.62|18617.62|18737.62|18617.62|18680.31|18560.31|293
1639767000000|2021-12-17 18:50:00|18737.73|18617.73|18754.56|18634.56|18783.77|18663.77|18737.47|18617.47|298
1639767300000|2021-12-17 18:55:00|18754.54|18634.54|18854.21|18734.21|18858.71|18738.71|18753.29|18633.29|293
1639767600000|2021-12-17 19:00:00|18854.09|18734.09|18837.92|18717.92|18854.09|18734.09|18808.79|18688.79|294
1639767900000|2021-12-17 19:05:00|18838.13|18718.13|18843.97|18723.97|18885.82|18765.82|18835.58|18715.58|294
1639768200000|2021-12-17 19:10:00|18843.15|18723.15|18839.79|18719.79|18859.6|18739.6|18829.46|18709.46|292
1639768500000|2021-12-17 19:15:00|18839.46|18719.46|18865.38|18745.38|18879.23|18759.23|18837|18717|292
1639768800000|2021-12-17 19:20:00|18864.9|18744.9|18865.26|18745.26|18886.96|18766.96|18861.66|18741.66|293
1639769100000|2021-12-17 19:25:00|18865.24|18745.24|18807.37|18687.37|18867.57|18747.57|18795.42|18675.42|287
1639769400000|2021-12-17 19:30:00|18807.72|18687.72|18786.48|18666.48|18818.12|18698.12|18785.34|18665.34|292
1639769700000|2021-12-17 19:35:00|18786.63|18666.63|18759.95|18639.95|18786.63|18666.63|18757.58|18637.58|297
1639770000000|2021-12-17 19:40:00|18760.61|18640.61|18762.45|18642.45|18765.98|18645.98|18741.54|18621.54|289
1639770300000|2021-12-17 19:45:00|18762.81|18642.81|18785.09|18665.09|18797.37|18677.37|18762.81|18642.81|292
1639770600000|2021-12-17 19:50:00|18785.21|18665.21|18740.74|18620.74|18799.62|18679.62|18739.81|18619.81|289
1639770900000|2021-12-17 19:55:00|18740.9|18620.9|18761.32|18641.32|18765.07|18645.07|18740.5|18620.5|294
1639771200000|2021-12-17 20:00:00|18760.87|18640.87|18757.75|18637.75|18793.05|18673.05|18757.75|18637.75|292
1639771500000|2021-12-17 20:05:00|18757.01|18637.01|18800.41|18680.41|18801.67|18681.67|18755.36|18635.36|289
1639771800000|2021-12-17 20:10:00|18800.49|18680.49|18758.28|18638.28|18800.49|18680.49|18758.28|18638.28|289
1639772100000|2021-12-17 20:15:00|18756.98|18636.98|18666.41|18546.41|18761.84|18641.84|18656.72|18536.72|295
1639772400000|2021-12-17 20:20:00|18666.06|18546.06|18708.44|18588.44|18718.52|18598.52|18660.14|18540.14|295
1639772700000|2021-12-17 20:25:00|18708.88|18588.88|18607.99|18487.99|18710.07|18590.07|18603.52|18483.52|295
1639773000000|2021-12-17 20:30:00|18608.18|18488.18|18561.11|18441.11|18616.86|18496.86|18555.49|18435.49|295
1639773300000|2021-12-17 20:35:00|18562.14|18442.14|18611.31|18491.31|18611.61|18491.61|18532.72|18412.72|295
1639773600000|2021-12-17 20:40:00|18610.91|18490.91|18611.41|18491.41|18622.22|18502.22|18569.14|18449.14|288
1639773900000|2021-12-17 20:45:00|18610.8|18490.8|18566.01|18446.01|18610.8|18490.8|18564.87|18444.87|293
1639774200000|2021-12-17 20:50:00|18564.45|18444.45|18591.34|18471.34|18593.85|18473.85|18554.38|18434.38|292
1639774500000|2021-12-17 20:55:00|18591.63|18471.63|18551.26|18431.26|18615.63|18495.63|18551.26|18431.26|296
1639774800000|2021-12-17 21:00:00|18551.44|18431.44|18576.91|18456.91|18576.91|18456.91|18509.23|18389.23|299
1639775100000|2021-12-17 21:05:00|18577.49|18457.49|18624.59|18504.59|18626.79|18506.79|18570.11|18450.11|290
1639775400000|2021-12-17 21:10:00|18624.32|18504.32|18641.87|18521.87|18643.05|18523.05|18615.24|18495.24|295
1639775700000|2021-12-17 21:15:00|18642.14|18522.14|18742.47|18622.47|18751.44|18631.44|18641.42|18521.42|294
1639776000000|2021-12-17 21:20:00|18742.42|18622.42|18702.48|18582.48|18747.4|18627.4|18691.72|18571.72|296
1639776300000|2021-12-17 21:25:00|18703.4|18583.4|18697.53|18577.53|18738.48|18618.48|18696.61|18576.61|293
1639776600000|2021-12-17 21:30:00|18697.26|18577.26|18725.44|18605.44|18743.91|18623.91|18696.95|18576.95|294
1639776900000|2021-12-17 21:35:00|18725.57|18605.57|18914.07|18794.07|18915.43|18795.43|18725.57|18605.57|295
1639777200000|2021-12-17 21:40:00|18913.03|18793.03|18874.68|18754.68|18915.58|18795.58|18858.65|18738.65|294
1639777500000|2021-12-17 21:45:00|18874.46|18754.46|18889.16|18769.16|18889.17|18769.17|18834.73|18714.73|294
1639777800000|2021-12-17 21:50:00|18888.67|18768.67|18866.29|18746.29|18892.08|18772.08|18858.33|18738.33|294
1639778100000|2021-12-17 21:55:00|18866.57|18746.57|18855.77|18735.77|18868.08|18748.08|18846.51|18726.51|230
1639814400000|2021-12-18 08:00:00|18742.4|18622.4|18770|18650|18770.14|18650.14|18733.4|18613.4|294
1639814700000|2021-12-18 08:05:00|18770.17|18650.17|18818.15|18698.15|18826.72|18706.72|18770.17|18650.17|289
1639815000000|2021-12-18 08:10:00|18817.79|18697.79|18842.16|18722.16|18842.74|18722.74|18813.06|18693.06|291
1639815300000|2021-12-18 08:15:00|18842.25|18722.25|18837.84|18717.84|18850.23|18730.23|18817.96|18697.96|289
1639815600000|2021-12-18 08:20:00|18838.58|18718.58|18840.63|18720.63|18855.6|18735.6|18838.58|18718.58|293
1639815900000|2021-12-18 08:25:00|18840.74|18720.74|18853.2|18733.2|18854.35|18734.35|18831.62|18711.62|296
1639816200000|2021-12-18 08:30:00|18853.4|18733.4|18798.87|18678.87|18860.55|18740.55|18796.68|18676.68|292
1639816500000|2021-12-18 08:35:00|18799.06|18679.06|18767.37|18647.37|18800.86|18680.86|18765.37|18645.37|284
1639816800000|2021-12-18 08:40:00|18766.9|18646.9|18742.04|18622.04|18788.1|18668.1|18742.04|18622.04|288
1639817100000|2021-12-18 08:45:00|18741.33|18621.33|18729.29|18609.29|18741.33|18621.33|18709.18|18589.18|290
1639817400000|2021-12-18 08:50:00|18729.68|18609.68|18743.1|18623.1|18743.1|18623.1|18717.54|18597.54|287
1639817700000|2021-12-18 08:55:00|18743.04|18623.04|18762.04|18642.04|18767.73|18647.73|18735.63|18615.63|287
1639818000000|2021-12-18 09:00:00|18762.11|18642.11|18807.37|18687.37|18807.46|18687.46|18761.94|18641.94|292
1639818300000|2021-12-18 09:05:00|18807.38|18687.38|18824.97|18704.97|18836.51|18716.51|18805.81|18685.81|292
1639818600000|2021-12-18 09:10:00|18824.87|18704.87|18842.11|18722.11|18847.21|18727.21|18819.05|18699.05|289
1639818900000|2021-12-18 09:15:00|18842.23|18722.23|18841.53|18721.53|18867.22|18747.22|18841.39|18721.39|294
1639819200000|2021-12-18 09:20:00|18840.95|18720.95|18838.7|18718.7|18858.47|18738.47|18838.47|18718.47|289
1639819500000|2021-12-18 09:25:00|18838.57|18718.57|18815.96|18695.96|18838.57|18718.57|18813.6|18693.6|290
1639819800000|2021-12-18 09:30:00|18816.08|18696.08|18833.2|18713.2|18857.43|18737.43|18811.53|18691.53|293
1639820100000|2021-12-18 09:35:00|18833.34|18713.34|18834.89|18714.89|18844.41|18724.41|18830.29|18710.29|295
1639820400000|2021-12-18 09:40:00|18834.9|18714.9|18874.39|18754.39|18878.72|18758.72|18834.9|18714.9|285
1639820700000|2021-12-18 09:45:00|18874.02|18754.02|18873.11|18753.11|18894.93|18774.93|18870.12|18750.12|287
1639821000000|2021-12-18 09:50:00|18872.87|18752.87|18892.19|18772.19|18892.19|18772.19|18871.61|18751.61|295
1639821300000|2021-12-18 09:55:00|18892.26|18772.26|18984.55|18864.55|18985.64|18865.64|18891.88|18771.88|296
1639821600000|2021-12-18 10:00:00|18984.63|18864.63|19003.2|18883.2|19018.79|18898.79|18984.63|18864.63|297
1639821900000|2021-12-18 10:05:00|19003.67|18883.67|18941.95|18821.95|19003.67|18883.67|18940.74|18820.74|296
1639822200000|2021-12-18 10:10:00|18941.89|18821.89|18928.61|18808.61|18944.09|18824.09|18919.81|18799.81|291
1639822500000|2021-12-18 10:15:00|18928.48|18808.48|18948.93|18828.93|18949.9|18829.9|18915.85|18795.85|289
1639822800000|2021-12-18 10:20:00|18948.9|18828.9|18996.23|18876.23|19040.72|18920.72|18948.9|18828.9|291
1639823100000|2021-12-18 10:25:00|18996.11|18876.11|18983.99|18863.99|19000.81|18880.81|18978.13|18858.13|295
1639823400000|2021-12-18 10:30:00|18983.87|18863.87|18997.66|18877.66|19013.16|18893.16|18981.54|18861.54|297
1639823700000|2021-12-18 10:35:00|18997.22|18877.22|19028.92|18908.92|19030.06|18910.06|18984.66|18864.66|293
1639824000000|2021-12-18 10:40:00|19030.01|18910.01|19051.2|18931.2|19068.42|18948.42|19024.98|18904.98|293
1639824300000|2021-12-18 10:45:00|19051.24|18931.24|19120.96|19000.96|19145.65|19025.65|19051.02|18931.02|293
1639824600000|2021-12-18 10:50:00|19120.49|19000.49|19119.69|18999.69|19128.18|19008.18|19101.82|18981.82|291
1639824900000|2021-12-18 10:55:00|19119.27|18999.27|19140.24|19020.24|19140.24|19020.24|19103.63|18983.63|293
1639825200000|2021-12-18 11:00:00|19141.99|19021.99|19124.04|19004.04|19154.4|19034.4|19109.98|18989.98|297
1639825500000|2021-12-18 11:05:00|19124.31|19004.31|19114.84|18994.84|19131.53|19011.53|19105.57|18985.57|295
1639825800000|2021-12-18 11:10:00|19114.79|18994.79|19083.88|18963.88|19124.64|19004.64|19083.88|18963.88|292
1639826100000|2021-12-18 11:15:00|19084.06|18964.06|19051.1|18931.1|19084.14|18964.14|19051.08|18931.08|297
1639826400000|2021-12-18 11:20:00|19051.47|18931.47|19048.96|18928.96|19054.95|18934.95|19040.25|18920.25|286
1639826700000|2021-12-18 11:25:00|19048.94|18928.94|19067.14|18947.14|19086.4|18966.4|19042.86|18922.86|294
1639827000000|2021-12-18 11:30:00|19067.52|18947.52|19098.69|18978.69|19103.63|18983.63|19065.03|18945.03|294
1639827300000|2021-12-18 11:35:00|19098.28|18978.28|19114.66|18994.66|19119.07|18999.07|19092.7|18972.7|287
1639827600000|2021-12-18 11:40:00|19113.4|18993.4|19118.78|18998.78|19139.97|19019.97|19106.54|18986.54|294
1639827900000|2021-12-18 11:45:00|19118.54|18998.54|19073.57|18953.57|19118.91|18998.91|19068.93|18948.93|293
1639828200000|2021-12-18 11:50:00|19073.64|18953.64|19052.01|18932.01|19081.82|18961.82|19052.01|18932.01|291
1639828500000|2021-12-18 11:55:00|19050.63|18930.63|19071.99|18951.99|19074.25|18954.25|19031.41|18911.41|289
1639828800000|2021-12-18 12:00:00|19071.7|18951.7|19116.4|18996.4|19129.99|19009.99|19071.7|18951.7|293
1639829100000|2021-12-18 12:05:00|19116.39|18996.39|19125.34|19005.34|19125.6|19005.6|19104.43|18984.43|292
1639829400000|2021-12-18 12:10:00|19124.56|19004.56|19121.79|19001.79|19126.93|19006.93|19106.43|18986.43|291
1639829700000|2021-12-18 12:15:00|19121.95|19001.95|19101.39|18981.39|19121.95|19001.95|19094.47|18974.47|293
1639830000000|2021-12-18 12:20:00|19101.73|18981.73|19057.42|18937.42|19102.02|18982.02|19057.29|18937.29|295
1639830300000|2021-12-18 12:25:00|19057.2|18937.2|19038.55|18918.55|19057.85|18937.85|19030.46|18910.46|296
1639830600000|2021-12-18 12:30:00|19038.71|18918.71|19069.29|18949.29|19073.46|18953.46|19038.71|18918.71|289
1639830900000|2021-12-18 12:35:00|19069.18|18949.18|19053.41|18933.41|19075.32|18955.32|19046.04|18926.04|284
1639831200000|2021-12-18 12:40:00|19053.46|18933.46|19036.59|18916.59|19054.5|18934.5|19030.79|18910.79|296
1639831500000|2021-12-18 12:45:00|19037.01|18917.01|19059.7|18939.7|19077.11|18957.11|19037.01|18917.01|294
1639831800000|2021-12-18 12:50:00|19059.06|18939.06|19095.62|18975.62|19095.62|18975.62|19059.06|18939.06|287
1639832100000|2021-12-18 12:55:00|19097.1|18977.1|19092.34|18972.34|19101.42|18981.42|19073.33|18953.33|292
1639832400000|2021-12-18 13:00:00|19092.16|18972.16|19088.96|18968.96|19115.32|18995.32|19080.61|18960.61|294
1639832700000|2021-12-18 13:05:00|19088.79|18968.79|19115.38|18995.38|19127.91|19007.91|19085.22|18965.22|292
1639833000000|2021-12-18 13:10:00|19113.01|18993.01|19127.18|19007.18|19127.92|19007.92|19109.69|18989.69|293
1639833300000|2021-12-18 13:15:00|19127.46|19007.46|19080.2|18960.2|19127.85|19007.85|19080.19|18960.19|294
1639833600000|2021-12-18 13:20:00|19080.05|18960.05|19084.1|18964.1|19095.99|18975.99|19062.06|18942.06|294
1639833900000|2021-12-18 13:25:00|19083.68|18963.68|19086.96|18966.96|19106.45|18986.45|19079.37|18959.37|288
1639834200000|2021-12-18 13:30:00|19086.8|18966.8|19102.64|18982.64|19106.23|18986.23|19084.17|18964.17|294
1639834500000|2021-12-18 13:35:00|19102.66|18982.66|19074.1|18954.1|19109.37|18989.37|19061.47|18941.47|289
1639834800000|2021-12-18 13:40:00|19074.16|18954.16|19031.2|18911.2|19084.36|18964.36|19031.2|18911.2|295
1639835100000|2021-12-18 13:45:00|19030.43|18910.43|19021.97|18901.97|19043.18|18923.18|19020.94|18900.94|297
1639835400000|2021-12-18 13:50:00|19021.11|18901.11|19017.18|18897.18|19024.63|18904.63|19012.64|18892.64|296
1639835700000|2021-12-18 13:55:00|19016.88|18896.88|18946.77|18826.77|19021.62|18901.62|18942.4|18822.4|297
1639836000000|2021-12-18 14:00:00|18946.54|18826.54|18991.48|18871.48|18992.11|18872.11|18944.43|18824.43|294
1639836300000|2021-12-18 14:05:00|18991.6|18871.6|18990.19|18870.19|19018.95|18898.95|18978.47|18858.47|295
1639836600000|2021-12-18 14:10:00|18989.99|18869.99|19022.27|18902.27|19022.46|18902.46|18989.61|18869.61|289
1639836900000|2021-12-18 14:15:00|19022.26|18902.26|19071.42|18951.42|19076.48|18956.48|19022.19|18902.19|290
1639837200000|2021-12-18 14:20:00|19070.37|18950.37|19054.32|18934.32|19096.83|18976.83|19054.32|18934.32|297
1639837500000|2021-12-18 14:25:00|19053.13|18933.13|19044.14|18924.14|19057.57|18937.57|19042.46|18922.46|295
1639837800000|2021-12-18 14:30:00|19043.95|18923.95|19032.4|18912.4|19059.04|18939.04|19032.4|18912.4|294
1639838100000|2021-12-18 14:35:00|19032.37|18912.37|19054.73|18934.73|19054.73|18934.73|19028.94|18908.94|297
1639838400000|2021-12-18 14:40:00|19055.73|18935.73|19098.3|18978.3|19099.12|18979.12|19054.88|18934.88|291
1639838700000|2021-12-18 14:45:00|19098.28|18978.28|19123.44|19003.44|19130.43|19010.43|19097.36|18977.36|294
1639839000000|2021-12-18 14:50:00|19123.11|19003.11|19114.69|18994.69|19126.69|19006.69|19109.2|18989.2|292
1639839300000|2021-12-18 14:55:00|19115.03|18995.03|19114.07|18994.07|19124.33|19004.33|19105.92|18985.92|292
1639839600000|2021-12-18 15:00:00|19115.19|18995.19|19090.89|18970.89|19115.79|18995.79|19087.67|18967.67|297
1639839900000|2021-12-18 15:05:00|19092.2|18972.2|19142.47|19022.47|19142.93|19022.93|19092.2|18972.2|292
1639840200000|2021-12-18 15:10:00|19142.99|19022.99|19155.9|19035.9|19155.9|19035.9|19130.56|19010.56|294
1639840500000|2021-12-18 15:15:00|19156.24|19036.24|19187.4|19067.4|19192.61|19072.61|19156.24|19036.24|298
1639840800000|2021-12-18 15:20:00|19187.13|19067.13|19172.43|19052.43|19188.54|19068.54|19165.65|19045.65|297
1639841100000|2021-12-18 15:25:00|19172.56|19052.56|19141.09|19021.09|19174.57|19054.57|19135.35|19015.35|289
1639841400000|2021-12-18 15:30:00|19140.47|19020.47|19090.69|18970.69|19140.66|19020.66|19075.74|18955.74|294
1639841700000|2021-12-18 15:35:00|19090.66|18970.66|19100.26|18980.26|19109.93|18989.93|19085.63|18965.63|292
1639842000000|2021-12-18 15:40:00|19100.41|18980.41|19118.25|18998.25|19118.34|18998.34|19089.78|18969.78|288
1639842300000|2021-12-18 15:45:00|19118.31|18998.31|19073.6|18953.6|19124.71|19004.71|19055.18|18935.18|294
1639842600000|2021-12-18 15:50:00|19074.97|18954.97|19049.39|18929.39|19076.95|18956.95|19036.43|18916.43|299
1639842900000|2021-12-18 15:55:00|19049.93|18929.93|19052.64|18932.64|19063.09|18943.09|19043.4|18923.4|286
1639843200000|2021-12-18 16:00:00|19053.12|18933.12|19004.67|18884.67|19061.35|18941.35|19001.56|18881.56|294
1639843500000|2021-12-18 16:05:00|19004.94|18884.94|19013.3|18893.3|19024.6|18904.6|18991.89|18871.89|292
1639843800000|2021-12-18 16:10:00|19013.62|18893.62|19046.17|18926.17|19052.67|18932.67|19013.62|18893.62|281
1639844100000|2021-12-18 16:15:00|19046.55|18926.55|19077.07|18957.07|19077.83|18957.83|19028.31|18908.31|291
1639844400000|2021-12-18 16:20:00|19076.14|18956.14|19076.58|18956.58|19095.38|18975.38|19075.44|18955.44|290
1639844700000|2021-12-18 16:25:00|19076.47|18956.47|19068.23|18948.23|19076.58|18956.58|19055.87|18935.87|287
1639845000000|2021-12-18 16:30:00|19068.39|18948.39|19017.5|18897.5|19068.51|18948.51|19009.17|18889.17|297
1639845300000|2021-12-18 16:35:00|19017.25|18897.25|19003.8|18883.8|19017.98|18897.98|18979.69|18859.69|292
1639845600000|2021-12-18 16:40:00|19004.21|18884.21|19022.3|18902.3|19041.02|18921.02|19004.21|18884.21|293
1639845900000|2021-12-18 16:45:00|19022.26|18902.26|19053.28|18933.28|19057.11|18937.11|19017.53|18897.53|284
1639846200000|2021-12-18 16:50:00|19053.59|18933.59|19053.56|18933.56|19064.45|18944.45|19044.68|18924.68|279
1639846500000|2021-12-18 16:55:00|19053.63|18933.63|19017.93|18897.93|19055.7|18935.7|19005.62|18885.62|283
1639846800000|2021-12-18 17:00:00|19017.9|18897.9|19005.72|18885.72|19018.28|18898.28|18992.8|18872.8|294
1639847100000|2021-12-18 17:05:00|19005.85|18885.85|19006.03|18886.03|19017.62|18897.62|19003.85|18883.85|293
1639847400000|2021-12-18 17:10:00|19006.19|18886.19|19033.78|18913.78|19042.88|18922.88|19002.89|18882.89|293
1639847700000|2021-12-18 17:15:00|19033.8|18913.8|19023.98|18903.98|19043.99|18923.99|19022.4|18902.4|297
1639848000000|2021-12-18 17:20:00|19024.28|18904.28|19045.26|18925.26|19047.18|18927.18|19011.64|18891.64|287
1639848300000|2021-12-18 17:25:00|19044.65|18924.65|18990.35|18870.35|19045.17|18925.17|18986.84|18866.84|288
1639848600000|2021-12-18 17:30:00|18990.37|18870.37|19030.66|18910.66|19033.53|18913.53|18990.37|18870.37|287
1639848900000|2021-12-18 17:35:00|19030.71|18910.71|19030.09|18910.09|19063.42|18943.42|19030.09|18910.09|285
1639849200000|2021-12-18 17:40:00|19030.03|18910.03|19025.59|18905.59|19034.37|18914.37|19015.98|18895.98|289
1639849500000|2021-12-18 17:45:00|19025.47|18905.47|19023.33|18903.33|19035.59|18915.59|19014.06|18894.06|293
1639849800000|2021-12-18 17:50:00|19024.17|18904.17|18988.4|18868.4|19026.74|18906.74|18988.4|18868.4|290
1639850100000|2021-12-18 17:55:00|18988.62|18868.62|19000.34|18880.34|19006.81|18886.81|18986.6|18866.6|294
1639850400000|2021-12-18 18:00:00|19001.23|18881.23|19017.36|18897.36|19018.29|18898.29|18999.35|18879.35|286
1639850700000|2021-12-18 18:05:00|19017.33|18897.33|19045.48|18925.48|19045.48|18925.48|19013.07|18893.07|292
1639851000000|2021-12-18 18:10:00|19045.31|18925.31|19018.27|18898.27|19045.31|18925.31|19007.43|18887.43|288
1639851300000|2021-12-18 18:15:00|19019.11|18899.11|19029.88|18909.88|19032.36|18912.36|19011.42|18891.42|297
1639851600000|2021-12-18 18:20:00|19030.34|18910.34|19030.35|18910.35|19038.34|18918.34|19026.11|18906.11|290
1639851900000|2021-12-18 18:25:00|19030.76|18910.76|19027.37|18907.37|19050.2|18930.2|19026.18|18906.18|284
1639852200000|2021-12-18 18:30:00|19027.2|18907.2|19050.94|18930.94|19051.72|18931.72|19027.2|18907.2|289
1639852500000|2021-12-18 18:35:00|19050.83|18930.83|19031.58|18911.58|19052.14|18932.14|19027.05|18907.05|284
1639852800000|2021-12-18 18:40:00|19032|18912|19048.97|18928.97|19056.08|18936.08|19032|18912|289
1639853100000|2021-12-18 18:45:00|19049.73|18929.73|19063.16|18943.16|19065.98|18945.98|19049.73|18929.73|283
1639853400000|2021-12-18 18:50:00|19062.75|18942.75|19062.74|18942.74|19063.73|18943.73|19048.95|18928.95|278
1639853700000|2021-12-18 18:55:00|19062.76|18942.76|19057.82|18937.82|19066.15|18946.15|19053.51|18933.51|279
1639854000000|2021-12-18 19:00:00|19057.8|18937.8|19042.86|18922.86|19066.15|18946.15|19041|18921|287
1639854300000|2021-12-18 19:05:00|19042.97|18922.97|18931.37|18811.37|19045.87|18925.87|18931.37|18811.37|294
1639854600000|2021-12-18 19:10:00|18931.63|18811.63|18944.49|18824.49|18944.72|18824.72|18914.45|18794.45|292
1639854900000|2021-12-18 19:15:00|18944.5|18824.5|18961.14|18841.14|18964.02|18844.02|18922.72|18802.72|290
1639855200000|2021-12-18 19:20:00|18958.55|18838.55|18993.96|18873.96|19026.87|18906.87|18952.93|18832.93|295
1639855500000|2021-12-18 19:25:00|18994.61|18874.61|19018.28|18898.28|19026.38|18906.38|18990.11|18870.11|290
1639855800000|2021-12-18 19:30:00|19018.36|18898.36|19010.96|18890.96|19019.37|18899.37|19001.28|18881.28|293
1639856100000|2021-12-18 19:35:00|19011.16|18891.16|19027.46|18907.46|19039.89|18919.89|19005.54|18885.54|287
1639856400000|2021-12-18 19:40:00|19027.43|18907.43|19034.9|18914.9|19038.83|18918.83|19022.89|18902.89|279
1639856700000|2021-12-18 19:45:00|19034.99|18914.99|19072.38|18952.38|19092.96|18972.96|19034.99|18914.99|293
1639857000000|2021-12-18 19:50:00|19072.53|18952.53|19072.57|18952.57|19085.1|18965.1|19058.32|18938.32|287
1639857300000|2021-12-18 19:55:00|19073.21|18953.21|19058.3|18938.3|19076.8|18956.8|19056.15|18936.15|289
1639857600000|2021-12-18 20:00:00|19058.17|18938.17|19022.7|18902.7|19061.79|18941.79|19011.48|18891.48|296
1639857900000|2021-12-18 20:05:00|19022.64|18902.64|19003.31|18883.31|19023.44|18903.44|19000.35|18880.35|292
1639858200000|2021-12-18 20:10:00|19003.16|18883.16|19018.27|18898.27|19018.27|18898.27|18998.85|18878.85|292
1639858500000|2021-12-18 20:15:00|19018.4|18898.4|19034.04|18914.04|19036.5|18916.5|19016.89|18896.89|290
1639858800000|2021-12-18 20:20:00|19034.03|18914.03|19049.38|18929.38|19056.73|18936.73|19001.95|18881.95|293
1639859100000|2021-12-18 20:25:00|19049.15|18929.15|19044.82|18924.82|19050.73|18930.73|19038.17|18918.17|288
1639859400000|2021-12-18 20:30:00|19045.45|18925.45|19036.2|18916.2|19057.41|18937.41|19036.12|18916.12|284
1639859700000|2021-12-18 20:35:00|19036.23|18916.23|19041.24|18921.24|19047.21|18927.21|19024.22|18904.22|289
1639860000000|2021-12-18 20:40:00|19041.18|18921.18|19037.93|18917.93|19041.18|18921.18|19028.61|18908.61|264
1639860300000|2021-12-18 20:45:00|19037.84|18917.84|19061.92|18941.92|19061.92|18941.92|19037.84|18917.84|285
1639860600000|2021-12-18 20:50:00|19062|18942|19092.54|18972.54|19104.2|18984.2|19062|18942|290
1639860900000|2021-12-18 20:55:00|19092.56|18972.56|19109.78|18989.78|19115.58|18995.58|19092.16|18972.16|288
1639861200000|2021-12-18 21:00:00|19108.27|18988.27|19116.54|18996.54|19117.79|18997.79|19087.4|18967.4|287
1639861500000|2021-12-18 21:05:00|19116.41|18996.41|19140.68|19020.68|19151.55|19031.55|19116.41|18996.41|288
1639861800000|2021-12-18 21:10:00|19139.96|19019.96|19107.23|18987.23|19139.96|19019.96|19106.69|18986.69|284
1639862100000|2021-12-18 21:15:00|19107.31|18987.31|19087.79|18967.79|19108.3|18988.3|19080.34|18960.34|287
1639862400000|2021-12-18 21:20:00|19087.55|18967.55|19091.61|18971.61|19093.24|18973.24|19082.45|18962.45|281
1639862700000|2021-12-18 21:25:00|19091.76|18971.76|19101.27|18981.27|19102.52|18982.52|19082.91|18962.91|283
1639863000000|2021-12-18 21:30:00|19101.55|18981.55|19134.28|19014.28|19136.98|19016.98|19101.47|18981.47|293
1639863300000|2021-12-18 21:35:00|19134.31|19014.31|19135.35|19015.35|19141.82|19021.82|19129.86|19009.86|284
1639863600000|2021-12-18 21:40:00|19135.32|19015.32|19147.36|19027.36|19160.64|19040.64|19133.07|19013.07|282
1639863900000|2021-12-18 21:45:00|19146.84|19026.84|19157.15|19037.15|19157.28|19037.28|19136.08|19016.08|282
1639864200000|2021-12-18 21:50:00|19156.69|19036.69|19173.34|19053.34|19176.35|19056.35|19150.45|19030.45|290
1639864500000|2021-12-18 21:55:00|19173.06|19053.06|19176.83|19056.83|19176.83|19056.83|19167.45|19047.45|282
1639864800000|2021-12-18 22:00:00|19176.8|19056.8|19156.23|19036.23|19185|19065|19154.4|19034.4|288
1639865100000|2021-12-18 22:05:00|19156.05|19036.05|19144.24|19024.24|19156.05|19036.05|19141.93|19021.93|274
1639865400000|2021-12-18 22:10:00|19144.22|19024.22|19205.3|19085.3|19215.78|19095.78|19144.22|19024.22|295
1639865700000|2021-12-18 22:15:00|19204.85|19084.85|19223.51|19103.51|19234.86|19114.86|19200.59|19080.59|288
1639866000000|2021-12-18 22:20:00|19223.56|19103.56|19238.12|19118.12|19242.9|19122.9|19223.51|19103.51|288
1639866300000|2021-12-18 22:25:00|19238.08|19118.08|19213.64|19093.64|19238.12|19118.12|19212.97|19092.97|283
1639866600000|2021-12-18 22:30:00|19214|19094|19207.06|19087.06|19214.47|19094.47|19195.8|19075.8|275
1639866900000|2021-12-18 22:35:00|19207.45|19087.45|19185.26|19065.26|19214.65|19094.65|19185.19|19065.19|284
1639867200000|2021-12-18 22:40:00|19185.24|19065.24|19179.51|19059.51|19189.52|19069.52|19178.24|19058.24|276
1639867500000|2021-12-18 22:45:00|19179.54|19059.54|19163.72|19043.72|19186.74|19066.74|19163.72|19043.72|277
1639867800000|2021-12-18 22:50:00|19163.79|19043.79|19152.43|19032.43|19163.81|19043.81|19139.92|19019.92|269
1639868100000|2021-12-18 22:55:00|19152.52|19032.52|19127.29|19007.29|19158.22|19038.22|19106.57|18986.57|284
1639868400000|2021-12-18 23:00:00|19127.14|19007.14|19140.59|19020.59|19140.59|19020.59|19089.12|18969.12|292
1639868700000|2021-12-18 23:05:00|19140.85|19020.85|19158.1|19038.1|19160.82|19040.82|19140.85|19020.85|294
1639869000000|2021-12-18 23:10:00|19158.04|19038.04|19159.47|19039.47|19178.76|19058.76|19157.51|19037.51|287
1639869300000|2021-12-18 23:15:00|19158.36|19038.36|19110.86|18990.86|19158.36|19038.36|19100.66|18980.66|295
1639869600000|2021-12-18 23:20:00|19111.6|18991.6|19146.48|19026.48|19149.55|19029.55|19108.14|18988.14|289
1639869900000|2021-12-18 23:25:00|19146.04|19026.04|19149.55|19029.55|19152.41|19032.41|19136.34|19016.34|287
1639870200000|2021-12-18 23:30:00|19149.54|19029.54|19151.76|19031.76|19155.23|19035.23|19134.43|19014.43|278
1639870500000|2021-12-18 23:35:00|19151.54|19031.54|19163.61|19043.61|19190.06|19070.06|19151.03|19031.03|289
1639870800000|2021-12-18 23:40:00|19163.46|19043.46|19167.23|19047.23|19170.51|19050.51|19158.19|19038.19|280
1639871100000|2021-12-18 23:45:00|19167.03|19047.03|19174.89|19054.89|19175.48|19055.48|19156.49|19036.49|287
1639871400000|2021-12-18 23:50:00|19174.65|19054.65|19161.05|19041.05|19180.29|19060.29|19160.61|19040.61|272
1639871700000|2021-12-18 23:55:00|19158.36|19038.36|19137.38|19017.38|19158.52|19038.52|19122.84|19002.84|286
1639872000000|2021-12-19 00:00:00|19137.66|19017.66|19129.9|19009.9|19139.13|19019.13|19117.71|18997.71|295
1639872300000|2021-12-19 00:05:00|19130.18|19010.18|19130.89|19010.89|19154.83|19034.83|19130.18|19010.18|296
1639872600000|2021-12-19 00:10:00|19131.08|19011.08|19140.8|19020.8|19140.88|19020.88|19110.95|18990.95|294
1639872900000|2021-12-19 00:15:00|19140.79|19020.79|19121.22|19001.22|19140.89|19020.89|19119.35|18999.35|293
1639873200000|2021-12-19 00:20:00|19120.77|19000.77|19089.85|18969.85|19127.35|19007.35|19080.56|18960.56|287
1639873500000|2021-12-19 00:25:00|19090.02|18970.02|19090.6|18970.6|19104.62|18984.62|19087.27|18967.27|293
1639873800000|2021-12-19 00:30:00|19090.06|18970.06|19079.21|18959.21|19093.47|18973.47|19077.77|18957.77|295
1639874100000|2021-12-19 00:35:00|19078.9|18958.9|19063.86|18943.86|19081.46|18961.46|19054.57|18934.57|291
1639874400000|2021-12-19 00:40:00|19064|18944|19030.89|18910.89|19064.13|18944.13|19028.08|18908.08|293
1639874700000|2021-12-19 00:45:00|19030.43|18910.43|19020.27|18900.27|19040.84|18920.84|19006.85|18886.85|294
1639875000000|2021-12-19 00:50:00|19021.63|18901.63|19042.82|18922.82|19051.27|18931.27|19021.63|18901.63|295
1639875300000|2021-12-19 00:55:00|19042.72|18922.72|19053.03|18933.03|19067.76|18947.76|19037.44|18917.44|294
1639875600000|2021-12-19 01:00:00|19053.5|18933.5|19056.19|18936.19|19056.95|18936.95|19043.68|18923.68|293
1639875900000|2021-12-19 01:05:00|19057.08|18937.08|19097.51|18977.51|19097.51|18977.51|19056.81|18936.81|292
1639876200000|2021-12-19 01:10:00|19097.54|18977.54|19118.89|18998.89|19124.53|19004.53|19092.53|18972.53|294
1639876500000|2021-12-19 01:15:00|19119.14|18999.14|19068.03|18948.03|19122.4|19002.4|19066.28|18946.28|289
1639876800000|2021-12-19 01:20:00|19068.3|18948.3|18998.28|18878.28|19068.3|18948.3|18992.8|18872.8|297
1639877100000|2021-12-19 01:25:00|18998.55|18878.55|18948.63|18828.63|19010.54|18890.54|18938.23|18818.23|296
1639877400000|2021-12-19 01:30:00|18949.07|18829.07|18966.53|18846.53|18979.56|18859.56|18927.56|18807.56|299
1639877700000|2021-12-19 01:35:00|18965.71|18845.71|18972.79|18852.79|18993.75|18873.75|18964.44|18844.44|290
1639878000000|2021-12-19 01:40:00|18973.01|18853.01|18976.35|18856.35|18993.53|18873.53|18973.01|18853.01|290
1639878300000|2021-12-19 01:45:00|18975.67|18855.67|18978.28|18858.28|18999.98|18879.98|18972.24|18852.24|287
1639878600000|2021-12-19 01:50:00|18979.05|18859.05|18973.39|18853.39|18987.21|18867.21|18973.02|18853.02|293
1639878900000|2021-12-19 01:55:00|18973.1|18853.1|18991.9|18871.9|18995.55|18875.55|18950.99|18830.99|294
1639879200000|2021-12-19 02:00:00|18992.01|18872.01|19014.26|18894.26|19014.55|18894.55|18977.63|18857.63|296
1639879500000|2021-12-19 02:05:00|19014.24|18894.24|19011.43|18891.43|19016.55|18896.55|19001.96|18881.96|292
1639879800000|2021-12-19 02:10:00|19011.47|18891.47|19014.39|18894.39|19016.42|18896.42|19007.75|18887.75|279
1639880100000|2021-12-19 02:15:00|19014.49|18894.49|18988.82|18868.82|19018.8|18898.8|18988.55|18868.55|287
1639880400000|2021-12-19 02:20:00|18988.23|18868.23|19029.38|18909.38|19030.87|18910.87|18988.2|18868.2|292
1639880700000|2021-12-19 02:25:00|19030|18910|19029.47|18909.47|19038.67|18918.67|19020.44|18900.44|297
1639881000000|2021-12-19 02:30:00|19029.18|18909.18|19036.14|18916.14|19036.53|18916.53|19020.35|18900.35|292
1639881300000|2021-12-19 02:35:00|19037.25|18917.25|19071.71|18951.71|19071.71|18951.71|19036.49|18916.49|281
1639881600000|2021-12-19 02:40:00|19071.42|18951.42|19095.17|18975.17|19098.64|18978.64|19070.43|18950.43|291
1639881900000|2021-12-19 02:45:00|19095.98|18975.98|19103.88|18983.88|19129.53|19009.53|19095.98|18975.98|290
1639882200000|2021-12-19 02:50:00|19103.78|18983.78|19114.66|18994.66|19123.12|19003.12|19095.44|18975.44|294
1639882500000|2021-12-19 02:55:00|19114.39|18994.39|19176.33|19056.33|19184.48|19064.48|19112.8|18992.8|296
1639882800000|2021-12-19 03:00:00|19176.21|19056.21|19209.2|19089.2|19232.88|19112.88|19175.75|19055.75|295
1639883100000|2021-12-19 03:05:00|19209.51|19089.51|19194.51|19074.51|19209.56|19089.56|19187.95|19067.95|294
1639883400000|2021-12-19 03:10:00|19194.17|19074.17|19278.6|19158.6|19296.43|19176.43|19190.11|19070.11|296
1639883700000|2021-12-19 03:15:00|19278.74|19158.74|19326.42|19206.42|19348.88|19228.88|19278.18|19158.18|295
1639884000000|2021-12-19 03:20:00|19326.82|19206.82|19400.85|19280.85|19420.37|19300.37|19315.67|19195.67|296
1639884300000|2021-12-19 03:25:00|19400.5|19280.5|19438.72|19318.72|19445.15|19325.15|19399.55|19279.55|297
1639884600000|2021-12-19 03:30:00|19438.44|19318.44|19458.63|19338.63|19461.86|19341.86|19422.03|19302.03|298
1639884900000|2021-12-19 03:35:00|19458.56|19338.56|19425.55|19305.55|19478.55|19358.55|19422.2|19302.2|293
1639885200000|2021-12-19 03:40:00|19425.37|19305.37|19394.12|19274.12|19445.62|19325.62|19394.12|19274.12|291
1639885500000|2021-12-19 03:45:00|19394.08|19274.08|19412.26|19292.26|19423.87|19303.87|19390.03|19270.03|287
1639885800000|2021-12-19 03:50:00|19411.39|19291.39|19395.52|19275.52|19411.39|19291.39|19375.71|19255.71|287
1639886100000|2021-12-19 03:55:00|19396.32|19276.32|19380.31|19260.31|19396.57|19276.57|19372.95|19252.95|290
1639886400000|2021-12-19 04:00:00|19380.27|19260.27|19434.28|19314.28|19454.37|19334.37|19378.78|19258.78|292
1639886700000|2021-12-19 04:05:00|19434.02|19314.02|19431.41|19311.41|19437.03|19317.03|19421.86|19301.86|287
1639887000000|2021-12-19 04:10:00|19431.52|19311.52|19420.02|19300.02|19431.67|19311.67|19414.66|19294.66|287
1639887300000|2021-12-19 04:15:00|19420.67|19300.67|19413.49|19293.49|19436.48|19316.48|19413.02|19293.02|290
1639887600000|2021-12-19 04:20:00|19414|19294|19436.72|19316.72|19439.57|19319.57|19412.64|19292.64|286
1639887900000|2021-12-19 04:25:00|19436.68|19316.68|19448.98|19328.98|19452.76|19332.76|19435.07|19315.07|294
1639888200000|2021-12-19 04:30:00|19449.13|19329.13|19436.83|19316.83|19449.71|19329.71|19429.67|19309.67|288
1639888500000|2021-12-19 04:35:00|19436.63|19316.63|19473.08|19353.08|19473.11|19353.11|19433.34|19313.34|296
1639888800000|2021-12-19 04:40:00|19473.3|19353.3|19467.67|19347.67|19493.98|19373.98|19466.55|19346.55|287
1639889100000|2021-12-19 04:45:00|19467.57|19347.57|19476.84|19356.84|19480.6|19360.6|19458.69|19338.69|286
1639889400000|2021-12-19 04:50:00|19476.82|19356.82|19489.48|19369.48|19506.11|19386.11|19472.65|19352.65|279
1639889700000|2021-12-19 04:55:00|19488.56|19368.56|19465.62|19345.62|19488.56|19368.56|19463.28|19343.28|281
1639890000000|2021-12-19 05:00:00|19465.12|19345.12|19450.92|19330.92|19475.91|19355.91|19450.73|19330.73|294
1639890300000|2021-12-19 05:05:00|19450.18|19330.18|19446.64|19326.64|19460.94|19340.94|19445.89|19325.89|288
1639890600000|2021-12-19 05:10:00|19447.02|19327.02|19492.3|19372.3|19492.3|19372.3|19446.99|19326.99|290
1639890900000|2021-12-19 05:15:00|19492.37|19372.37|19478.73|19358.73|19498.02|19378.02|19476.76|19356.76|294
1639891200000|2021-12-19 05:20:00|19478.61|19358.61|19469.1|19349.1|19480.68|19360.68|19467.33|19347.33|280
1639891500000|2021-12-19 05:25:00|19468.85|19348.85|19438.22|19318.22|19468.95|19348.95|19436.09|19316.09|279
1639891800000|2021-12-19 05:30:00|19438.09|19318.09|19426.26|19306.26|19438.09|19318.09|19418.55|19298.55|282
1639892100000|2021-12-19 05:35:00|19426.23|19306.23|19379.52|19259.52|19427.21|19307.21|19372.31|19252.31|291
1639892400000|2021-12-19 05:40:00|19379.03|19259.03|19381.76|19261.76|19388.6|19268.6|19377.88|19257.88|288
1639892700000|2021-12-19 05:45:00|19381.75|19261.75|19383.48|19263.48|19383.48|19263.48|19371.42|19251.42|289
1639893000000|2021-12-19 05:50:00|19383.25|19263.25|19341.43|19221.43|19386.31|19266.31|19336.67|19216.67|289
1639893300000|2021-12-19 05:55:00|19341.83|19221.83|19342.28|19222.28|19355.61|19235.61|19330.25|19210.25|281
1639893600000|2021-12-19 06:00:00|19342.91|19222.91|19349.25|19229.25|19354.03|19234.03|19323.77|19203.77|293
1639893900000|2021-12-19 06:05:00|19349.68|19229.68|19330.33|19210.33|19355.34|19235.34|19323.45|19203.45|287
1639894200000|2021-12-19 06:10:00|19330.74|19210.74|19353.29|19233.29|19353.45|19233.45|19330.74|19210.74|287
1639894500000|2021-12-19 06:15:00|19353.01|19233.01|19355.03|19235.03|19366.95|19246.95|19353.01|19233.01|281
1639894800000|2021-12-19 06:20:00|19354.99|19234.99|19367.75|19247.75|19369.62|19249.62|19352.58|19232.58|270
1639895100000|2021-12-19 06:25:00|19367.74|19247.74|19356.89|19236.89|19370.6|19250.6|19356.84|19236.84|278
1639895400000|2021-12-19 06:30:00|19356.81|19236.81|19362.87|19242.87|19365.13|19245.13|19353|19233|277
1639895700000|2021-12-19 06:35:00|19363.42|19243.42|19329.96|19209.96|19364.16|19244.16|19325.72|19205.72|284
1639896000000|2021-12-19 06:40:00|19330.02|19210.02|19338.14|19218.14|19338.87|19218.87|19321.3|19201.3|284
1639896300000|2021-12-19 06:45:00|19337.6|19217.6|19338.79|19218.79|19347.2|19227.2|19336.14|19216.14|280
1639896600000|2021-12-19 06:50:00|19338.7|19218.7|19341.24|19221.24|19349.55|19229.55|19338.22|19218.22|283
1639896900000|2021-12-19 06:55:00|19341.38|19221.38|19317.51|19197.51|19343.71|19223.71|19312.51|19192.51|286
1639897200000|2021-12-19 07:00:00|19317.19|19197.19|19325.88|19205.88|19325.93|19205.93|19309.12|19189.12|288
1639897500000|2021-12-19 07:05:00|19326.22|19206.22|19340.66|19220.66|19340.66|19220.66|19326.14|19206.14|265
1639897800000|2021-12-19 07:10:00|19340.65|19220.65|19369.75|19249.75|19373.14|19253.14|19334.85|19214.85|290
1639898100000|2021-12-19 07:15:00|19369.77|19249.77|19344.65|19224.65|19370.18|19250.18|19339.45|19219.45|285
1639898400000|2021-12-19 07:20:00|19345.09|19225.09|19350.26|19230.26|19353.47|19233.47|19344.71|19224.71|276
1639898700000|2021-12-19 07:25:00|19350.41|19230.41|19365.11|19245.11|19369.16|19249.16|19349.82|19229.82|273
1639899000000|2021-12-19 07:30:00|19364.99|19244.99|19391.87|19271.87|19392.74|19272.74|19355.09|19235.09|278
1639899300000|2021-12-19 07:35:00|19391.68|19271.68|19370.8|19250.8|19393.27|19273.27|19364.64|19244.64|281
1639899600000|2021-12-19 07:40:00|19370.23|19250.23|19367.64|19247.64|19372.52|19252.52|19361.22|19241.22|277
1639899900000|2021-12-19 07:45:00|19367.52|19247.52|19360.87|19240.87|19384.83|19264.83|19357.79|19237.79|287
1639900200000|2021-12-19 07:50:00|19360.53|19240.53|19328.74|19208.74|19360.53|19240.53|19315.84|19195.84|284
1639900500000|2021-12-19 07:55:00|19328.71|19208.71|19328.38|19208.38|19334.7|19214.7|19316.93|19196.93|280
1639900800000|2021-12-19 08:00:00|19328.28|19208.28|19345.34|19225.34|19356.23|19236.23|19326.94|19206.94|276
1639901100000|2021-12-19 08:05:00|19345.33|19225.33|19374.83|19254.83|19377.79|19257.79|19322.92|19202.92|284
1639901400000|2021-12-19 08:10:00|19374.53|19254.53|19359.36|19239.36|19375.92|19255.92|19351.56|19231.56|287
1639901700000|2021-12-19 08:15:00|19359.31|19239.31|19360.06|19240.06|19365.35|19245.35|19354.39|19234.39|281
1639902000000|2021-12-19 08:20:00|19360.38|19240.38|19349.97|19229.97|19364.13|19244.13|19349.97|19229.97|277
1639902300000|2021-12-19 08:25:00|19349.87|19229.87|19331.46|19211.46|19350.69|19230.69|19326.54|19206.54|283
1639902600000|2021-12-19 08:30:00|19331.51|19211.51|19306.42|19186.42|19332|19212|19300|19180|285
1639902900000|2021-12-19 08:35:00|19306.2|19186.2|19328.66|19208.66|19328.66|19208.66|19298.56|19178.56|289
1639903200000|2021-12-19 08:40:00|19328.63|19208.63|19334.02|19214.02|19338.63|19218.63|19326.31|19206.31|286
1639903500000|2021-12-19 08:45:00|19334.06|19214.06|19325.12|19205.12|19334.58|19214.58|19320.12|19200.12|291
1639903800000|2021-12-19 08:50:00|19325.56|19205.56|19312.1|19192.1|19331.01|19211.01|19309.23|19189.23|288
1639904100000|2021-12-19 08:55:00|19311.99|19191.99|19303.3|19183.3|19319.82|19199.82|19300.62|19180.62|284
1639904400000|2021-12-19 09:00:00|19303.58|19183.58|19301.22|19181.22|19326.29|19206.29|19301.22|19181.22|283
1639904700000|2021-12-19 09:05:00|19301.54|19181.54|19238.84|19118.84|19301.9|19181.9|19238.84|19118.84|290
1639905000000|2021-12-19 09:10:00|19238.54|19118.54|19204.26|19084.26|19238.54|19118.54|19204.26|19084.26|296
1639905300000|2021-12-19 09:15:00|19203.28|19083.28|19208.55|19088.55|19220.12|19100.12|19178.59|19058.59|297
1639905600000|2021-12-19 09:20:00|19208.36|19088.36|19214.83|19094.83|19238.06|19118.06|19205.65|19085.65|282
1639905900000|2021-12-19 09:25:00|19214.43|19094.43|19211.89|19091.89|19245.94|19125.94|19211.33|19091.33|288
1639906200000|2021-12-19 09:30:00|19211.74|19091.74|19214.66|19094.66|19221.31|19101.31|19189.11|19069.11|289
1639906500000|2021-12-19 09:35:00|19214.69|19094.69|19211.93|19091.93|19223.64|19103.64|19194.99|19074.99|287
1639906800000|2021-12-19 09:40:00|19212.12|19092.12|19220.56|19100.56|19228.75|19108.75|19212.01|19092.01|288
1639907100000|2021-12-19 09:45:00|19219.72|19099.72|19215.31|19095.31|19219.72|19099.72|19204.98|19084.98|281
1639907400000|2021-12-19 09:50:00|19215.53|19095.53|19199.21|19079.21|19222.82|19102.82|19190.83|19070.83|287
1639907700000|2021-12-19 09:55:00|19198.97|19078.97|19193.95|19073.95|19204.08|19084.08|19181.44|19061.44|281
1639908000000|2021-12-19 10:00:00|19194.05|19074.05|19166|19046|19197.42|19077.42|19165.92|19045.92|275
1639908300000|2021-12-19 10:05:00|19165.58|19045.58|19103.93|18983.93|19165.81|19045.81|19095.39|18975.39|293
1639908600000|2021-12-19 10:10:00|19103.89|18983.89|19088.48|18968.48|19108.69|18988.69|19074.46|18954.46|296
1639908900000|2021-12-19 10:15:00|19088.37|18968.37|19059.12|18939.12|19088.37|18968.37|19031.78|18911.78|297
1639909200000|2021-12-19 10:20:00|19059.07|18939.07|19078.06|18958.06|19078.06|18958.06|19052.15|18932.15|285
1639909500000|2021-12-19 10:25:00|19078.33|18958.33|19098.79|18978.79|19099.18|18979.18|19069.42|18949.42|292
1639909800000|2021-12-19 10:30:00|19098.61|18978.61|19111.66|18991.66|19125.06|19005.06|19098.23|18978.23|287
1639910100000|2021-12-19 10:35:00|19111.04|18991.04|19144.6|19024.6|19145.64|19025.64|19109.4|18989.4|278
1639910400000|2021-12-19 10:40:00|19145.15|19025.15|19168.46|19048.46|19168.87|19048.87|19141.93|19021.93|288
1639910700000|2021-12-19 10:45:00|19168.4|19048.4|19161.92|19041.92|19177.09|19057.09|19153.49|19033.49|291
1639911000000|2021-12-19 10:50:00|19161.91|19041.91|19147.14|19027.14|19181.08|19061.08|19146.74|19026.74|282
1639911300000|2021-12-19 10:55:00|19147.08|19027.08|19133.6|19013.6|19147.92|19027.92|19130.38|19010.38|282
1639911600000|2021-12-19 11:00:00|19133.63|19013.63|19058.53|18938.53|19134.68|19014.68|19057.63|18937.63|284
1639911900000|2021-12-19 11:05:00|19058.78|18938.78|19088.39|18968.39|19091.14|18971.14|19056.48|18936.48|282
1639912200000|2021-12-19 11:10:00|19088.21|18968.21|19087.08|18967.08|19088.96|18968.96|19058.37|18938.37|275
1639912500000|2021-12-19 11:15:00|19087.25|18967.25|19105.1|18985.1|19108.81|18988.81|19083.9|18963.9|277
1639912800000|2021-12-19 11:20:00|19104.74|18984.74|19103.53|18983.53|19115.96|18995.96|19093.86|18973.86|277
1639913100000|2021-12-19 11:25:00|19103.66|18983.66|19079.16|18959.16|19108.47|18988.47|19079.16|18959.16|271
1639913400000|2021-12-19 11:30:00|19079.23|18959.23|19086.16|18966.16|19087.69|18967.69|19063.94|18943.94|290
1639913700000|2021-12-19 11:35:00|19085.92|18965.92|19116.8|18996.8|19116.8|18996.8|19082.78|18962.78|284
1639914000000|2021-12-19 11:40:00|19116.98|18996.98|19127.11|19007.11|19131.41|19011.41|19116.98|18996.98|283
1639914300000|2021-12-19 11:45:00|19127.39|19007.39|19140.3|19020.3|19144.36|19024.36|19094.72|18974.72|291
1639914600000|2021-12-19 11:50:00|19140.27|19020.27|19151.54|19031.54|19152.76|19032.76|19139.14|19019.14|286
1639914900000|2021-12-19 11:55:00|19151.52|19031.52|19148.67|19028.67|19157.65|19037.65|19131.69|19011.69|285
1639915200000|2021-12-19 12:00:00|19148.54|19028.54|19104.93|18984.93|19152.36|19032.36|19102.86|18982.86|283
1639915500000|2021-12-19 12:05:00|19104.58|18984.58|19102.71|18982.71|19110.76|18990.76|19088.98|18968.98|284
1639915800000|2021-12-19 12:10:00|19102.49|18982.49|19064.15|18944.15|19107.31|18987.31|19061.68|18941.68|293
1639916100000|2021-12-19 12:15:00|19064.34|18944.34|19081.96|18961.96|19081.96|18961.96|19040.06|18920.06|297
1639916400000|2021-12-19 12:20:00|19082.26|18962.26|19104.84|18984.84|19117.89|18997.89|19081.93|18961.93|286
1639916700000|2021-12-19 12:25:00|19104.72|18984.72|19109.01|18989.01|19116.9|18996.9|19104.18|18984.18|288
1639917000000|2021-12-19 12:30:00|19108.98|18988.98|19107.3|18987.3|19119.79|18999.79|19096.38|18976.38|283
1639917300000|2021-12-19 12:35:00|19107.11|18987.11|19136.19|19016.19|19137.37|19017.37|19107.11|18987.11|285
1639917600000|2021-12-19 12:40:00|19136.17|19016.17|19143.36|19023.36|19150.74|19030.74|19133.03|19013.03|277
1639917900000|2021-12-19 12:45:00|19143.12|19023.12|19175.25|19055.25|19176.01|19056.01|19141.29|19021.29|279
1639918200000|2021-12-19 12:50:00|19175.93|19055.93|19194.53|19074.53|19199.18|19079.18|19174.08|19054.08|283
1639918500000|2021-12-19 12:55:00|19194.55|19074.55|19197.91|19077.91|19203.57|19083.57|19180.09|19060.09|288
1639918800000|2021-12-19 13:00:00|19197.97|19077.97|19209.86|19089.86|19215.31|19095.31|19189.42|19069.42|289
1639919100000|2021-12-19 13:05:00|19209.74|19089.74|19272.76|19152.76|19273.46|19153.46|19205.62|19085.62|293
1639919400000|2021-12-19 13:10:00|19272.64|19152.64|19287.13|19167.13|19295.73|19175.73|19261.34|19141.34|286
1639919700000|2021-12-19 13:15:00|19286.74|19166.74|19242.5|19122.5|19288.64|19168.64|19233.96|19113.96|288
1639920000000|2021-12-19 13:20:00|19242.56|19122.56|19223.56|19103.56|19242.75|19122.75|19220.36|19100.36|281
1639920300000|2021-12-19 13:25:00|19224.03|19104.03|19217.61|19097.61|19236.99|19116.99|19217.45|19097.45|273
1639920600000|2021-12-19 13:30:00|19215.43|19095.43|19150.52|19030.52|19215.43|19095.43|19150.52|19030.52|294
1639920900000|2021-12-19 13:35:00|19150.49|19030.49|19077.78|18957.78|19150.49|19030.49|19077.43|18957.43|293
1639921200000|2021-12-19 13:40:00|19078.6|18958.6|19091.42|18971.42|19095.51|18975.51|19061.49|18941.49|296
1639921500000|2021-12-19 13:45:00|19091.35|18971.35|19128.55|19008.55|19129.93|19009.93|19054.58|18934.58|296
1639921800000|2021-12-19 13:50:00|19128.35|19008.35|19114.47|18994.47|19128.35|19008.35|19092.38|18972.38|288
1639922100000|2021-12-19 13:55:00|19114.36|18994.36|19312.4|19192.4|19325.28|19205.28|19112.8|18992.8|294
1639922400000|2021-12-19 14:00:00|19312.24|19192.24|19384.63|19264.63|19475.63|19355.63|19309.22|19189.22|300
1639922700000|2021-12-19 14:05:00|19384.91|19264.91|19420.26|19300.26|19430.53|19310.53|19346.97|19226.97|295
1639923000000|2021-12-19 14:10:00|19420.34|19300.34|19130.28|19010.28|19423.49|19303.49|19115.02|18995.02|297
1639923300000|2021-12-19 14:15:00|19136.25|19016.25|19222.07|19102.07|19222.07|19102.07|19136.25|19016.25|296
1639923600000|2021-12-19 14:20:00|19221.39|19101.39|19175.46|19055.46|19232.28|19112.28|19159.92|19039.92|296
1639923900000|2021-12-19 14:25:00|19174.65|19054.65|19205.03|19085.03|19207.52|19087.52|19169.99|19049.99|290
1639924200000|2021-12-19 14:30:00|19204.18|19084.18|19211.88|19091.88|19214.23|19094.23|19193.36|19073.36|288
1639924500000|2021-12-19 14:35:00|19212.03|19092.03|19255.25|19135.25|19309.97|19189.97|19211.65|19091.65|295
1639924800000|2021-12-19 14:40:00|19254.94|19134.94|19272.69|19152.69|19274.92|19154.92|19247.65|19127.65|291
1639925100000|2021-12-19 14:45:00|19272.87|19152.87|19239.96|19119.96|19274.89|19154.89|19220.39|19100.39|294
1639925400000|2021-12-19 14:50:00|19240.44|19120.44|19205.61|19085.61|19240.44|19120.44|19187.77|19067.77|296
1639925700000|2021-12-19 14:55:00|19205.62|19085.62|19220.04|19100.04|19222.91|19102.91|19205.62|19085.62|291
1639926000000|2021-12-19 15:00:00|19219.31|19099.31|19194.53|19074.53|19231.28|19111.28|19191.72|19071.72|288
1639926300000|2021-12-19 15:05:00|19194.34|19074.34|19179.21|19059.21|19196.23|19076.23|19161.13|19041.13|289
1639926600000|2021-12-19 15:10:00|19179.47|19059.47|19142.75|19022.75|19182.74|19062.74|19139.8|19019.8|290
1639926900000|2021-12-19 15:15:00|19142.89|19022.89|19124.89|19004.89|19154.96|19034.96|19124|19004|294
1639927200000|2021-12-19 15:20:00|19124.67|19004.67|19161.35|19041.35|19161.35|19041.35|19121.22|19001.22|291
1639927500000|2021-12-19 15:25:00|19160.87|19040.87|19189.34|19069.34|19192.06|19072.06|19159.83|19039.83|295
1639927800000|2021-12-19 15:30:00|19189.3|19069.3|19181.47|19061.47|19190.38|19070.38|19173.1|19053.1|295
1639928100000|2021-12-19 15:35:00|19181.24|19061.24|19150.81|19030.81|19182.3|19062.3|19149.94|19029.94|281
1639928400000|2021-12-19 15:40:00|19150.85|19030.85|19154.72|19034.72|19163.48|19043.48|19147.53|19027.53|287
1639928700000|2021-12-19 15:45:00|19154.82|19034.82|19162.81|19042.81|19173.72|19053.72|19152.46|19032.46|280
1639929000000|2021-12-19 15:50:00|19162.87|19042.87|19157.93|19037.93|19166.13|19046.13|19149.2|19029.2|287
1639929300000|2021-12-19 15:55:00|19158.33|19038.33|19151.2|19031.2|19161.06|19041.06|19138.54|19018.54|293
1639929600000|2021-12-19 16:00:00|19151.22|19031.22|19130.04|19010.04|19159.91|19039.91|19130.04|19010.04|298
1639929900000|2021-12-19 16:05:00|19130.3|19010.3|19155.47|19035.47|19161.65|19041.65|19128.42|19008.42|284
1639930200000|2021-12-19 16:10:00|19155.72|19035.72|19190.93|19070.93|19190.93|19070.93|19155.72|19035.72|289
1639930500000|2021-12-19 16:15:00|19191.05|19071.05|19202.05|19082.05|19205.51|19085.51|19188.21|19068.21|292
1639930800000|2021-12-19 16:20:00|19202.91|19082.91|19216.51|19096.51|19256.06|19136.06|19201.75|19081.75|295
1639931100000|2021-12-19 16:25:00|19215.79|19095.79|19215.78|19095.78|19217.85|19097.85|19180.11|19060.11|295
1639931400000|2021-12-19 16:30:00|19215.74|19095.74|19186.19|19066.19|19224.05|19104.05|19184|19064|289
1639931700000|2021-12-19 16:35:00|19186.14|19066.14|19190.12|19070.12|19215.26|19095.26|19185.28|19065.28|289
1639932000000|2021-12-19 16:40:00|19190.23|19070.23|19159.17|19039.17|19190.67|19070.67|19152.44|19032.44|288
1639932300000|2021-12-19 16:45:00|19158.98|19038.98|19157.08|19037.08|19158.98|19038.98|19138.77|19018.77|282
1639932600000|2021-12-19 16:50:00|19157.47|19037.47|19133.67|19013.67|19166.4|19046.4|19133.24|19013.24|290
1639932900000|2021-12-19 16:55:00|19134.01|19014.01|19110.12|18990.12|19135.72|19015.72|19110.12|18990.12|290
1639933200000|2021-12-19 17:00:00|19109.98|18989.98|19089.82|18969.82|19135.69|19015.69|19088.27|18968.27|297
1639933500000|2021-12-19 17:05:00|19090.02|18970.02|19084.62|18964.62|19090.02|18970.02|19062.77|18942.77|294
1639933800000|2021-12-19 17:10:00|19084.97|18964.97|19126.69|19006.69|19128.02|19008.02|19082.17|18962.17|286
1639934100000|2021-12-19 17:15:00|19126.68|19006.68|19099.89|18979.89|19128.33|19008.33|19097.11|18977.11|294
1639934400000|2021-12-19 17:20:00|19100.02|18980.02|19073.84|18953.84|19103.28|18983.28|19073.19|18953.19|283
1639934700000|2021-12-19 17:25:00|19073.56|18953.56|19075.52|18955.52|19080.74|18960.74|19057.86|18937.86|288
1639935000000|2021-12-19 17:30:00|19075.81|18955.81|19078.15|18958.15|19079.69|18959.69|19066.76|18946.76|296
1639935300000|2021-12-19 17:35:00|19079.16|18959.16|19077.98|18957.98|19082.63|18962.63|19069.34|18949.34|289
1639935600000|2021-12-19 17:40:00|19077.75|18957.75|19073.35|18953.35|19085.2|18965.2|19069.02|18949.02|289
1639935900000|2021-12-19 17:45:00|19072.94|18952.94|19046.98|18926.98|19073.25|18953.25|19043.82|18923.82|289
1639936200000|2021-12-19 17:50:00|19046.88|18926.88|19077.21|18957.21|19080.3|18960.3|19046.88|18926.88|283
1639936500000|2021-12-19 17:55:00|19077.01|18957.01|19098.8|18978.8|19098.8|18978.8|19072.28|18952.28|282
1639936800000|2021-12-19 18:00:00|19098.51|18978.51|19045.94|18925.94|19098.51|18978.51|19045.57|18925.57|292
1639937100000|2021-12-19 18:05:00|19047.48|18927.48|19048.08|18928.08|19060.77|18940.77|19044.48|18924.48|291
1639937400000|2021-12-19 18:10:00|19047.92|18927.92|18984.36|18864.36|19047.92|18927.92|18982.58|18862.58|296
1639937700000|2021-12-19 18:15:00|18983.48|18863.48|18984.49|18864.49|19009.84|18889.84|18980.79|18860.79|291
1639938000000|2021-12-19 18:20:00|18984.56|18864.56|19015.81|18895.81|19016.93|18896.93|18984.44|18864.44|289
1639938300000|2021-12-19 18:25:00|19015.85|18895.85|19032.92|18912.92|19032.92|18912.92|19006.89|18886.89|287
1639938600000|2021-12-19 18:30:00|19033.28|18913.28|19040.27|18920.27|19041.89|18921.89|19020.03|18900.03|288
1639938900000|2021-12-19 18:35:00|19040.49|18920.49|19030.54|18910.54|19041.36|18921.36|19011.23|18891.23|288
1639939200000|2021-12-19 18:40:00|19030.49|18910.49|19063.15|18943.15|19064.03|18944.03|19030.49|18910.49|292
1639939500000|2021-12-19 18:45:00|19063.05|18943.05|19065.32|18945.32|19066.02|18946.02|19047.67|18927.67|286
1639939800000|2021-12-19 18:50:00|19065.46|18945.46|19083.95|18963.95|19103.85|18983.85|19065|18945|285
1639940100000|2021-12-19 18:55:00|19083.6|18963.6|19084.57|18964.57|19085.89|18965.89|19068.89|18948.89|286
1639940400000|2021-12-19 19:00:00|19085.21|18965.21|19097.68|18977.68|19105.95|18985.95|19083.24|18963.24|287
1639940700000|2021-12-19 19:05:00|19097.67|18977.67|19085.61|18965.61|19099.56|18979.56|19080.29|18960.29|288
1639941000000|2021-12-19 19:10:00|19086.07|18966.07|19034.59|18914.59|19089.35|18969.35|19032.04|18912.04|288
1639941300000|2021-12-19 19:15:00|19034.52|18914.52|19026.19|18906.19|19049.37|18929.37|19026.06|18906.06|290
1639941600000|2021-12-19 19:20:00|19026.15|18906.15|18915.52|18795.52|19026.15|18906.15|18894.75|18774.75|294
1639941900000|2021-12-19 19:25:00|18916.24|18796.24|18902.96|18782.96|18937.64|18817.64|18890.53|18770.53|298
1639942200000|2021-12-19 19:30:00|18903.34|18783.34|18939.04|18819.04|18939.04|18819.04|18879.2|18759.2|297
1639942500000|2021-12-19 19:35:00|18940.52|18820.52|18951.63|18831.63|18956.6|18836.6|18932.32|18812.32|288
1639942800000|2021-12-19 19:40:00|18951.76|18831.76|18950.37|18830.37|18956.82|18836.82|18926.6|18806.6|295
1639943100000|2021-12-19 19:45:00|18950.02|18830.02|18952.58|18832.58|18954.05|18834.05|18918.31|18798.31|297
1639943400000|2021-12-19 19:50:00|18951.97|18831.97|18934.54|18814.54|18951.99|18831.99|18908.93|18788.93|293
1639943700000|2021-12-19 19:55:00|18935.28|18815.28|18939.21|18819.21|18952.93|18832.93|18928.39|18808.39|291
1639944000000|2021-12-19 20:00:00|18939.34|18819.34|18880.22|18760.22|18940.02|18820.02|18861.41|18741.41|298
1639944300000|2021-12-19 20:05:00|18880.84|18760.84|18913.68|18793.68|18913.78|18793.78|18880.84|18760.84|292
1639944600000|2021-12-19 20:10:00|18913.9|18793.9|18954.63|18834.63|18956.08|18836.08|18913.9|18793.9|289
1639944900000|2021-12-19 20:15:00|18954.33|18834.33|18979.41|18859.41|18985.23|18865.23|18953.08|18833.08|289
1639945200000|2021-12-19 20:20:00|18979.32|18859.32|18964.54|18844.54|18979.32|18859.32|18945.98|18825.98|285
1639945500000|2021-12-19 20:25:00|18964.53|18844.53|18949.79|18829.79|18967.14|18847.14|18949.74|18829.74|267
1639945800000|2021-12-19 20:30:00|18949.42|18829.42|18968.32|18840.32|18969.28|18847.09|18948.87|18828.87|286
1639946100000|2021-12-19 20:35:00|18968.58|18840.58|18984.26|18856.26|18985.73|18857.73|18966.23|18838.23|279
1639946400000|2021-12-19 20:40:00|18984.29|18856.29|18985.86|18857.86|18996.28|18868.28|18983.21|18855.21|292
1639946700000|2021-12-19 20:45:00|18986.03|18858.03|19001.24|18873.24|19009.18|18881.18|18986.03|18858.03|292
1639947000000|2021-12-19 20:50:00|19001.25|18873.25|18993.55|18865.55|19003.06|18875.06|18976.65|18848.65|286
1639947300000|2021-12-19 20:55:00|18993.69|18865.69|18973.14|18845.14|19003.85|18875.85|18969.21|18841.21|278
1639947600000|2021-12-19 21:00:00|18971.95|18843.95|18937.3|18809.3|18973.15|18845.15|18937.3|18809.3|289
1639947900000|2021-12-19 21:05:00|18937.11|18809.11|18953.1|18825.1|18957.66|18829.66|18936.09|18808.09|282
1639948200000|2021-12-19 21:10:00|18953.17|18825.17|18959.36|18831.36|18976.3|18848.3|18953.17|18825.17|285
1639948500000|2021-12-19 21:15:00|18959.23|18831.23|18988.03|18860.03|18992.62|18864.62|18950.22|18822.22|291
1639948800000|2021-12-19 21:20:00|18988.51|18860.51|19004.32|18876.32|19015.05|18887.05|18979.44|18851.44|287
1639949100000|2021-12-19 21:25:00|19004.11|18876.11|19003.35|18875.35|19009.44|18881.44|18994.03|18866.03|274
1639949400000|2021-12-19 21:30:00|19003.58|18875.58|19022.64|18894.64|19022.64|18894.64|19003.58|18875.58|267
1639949700000|2021-12-19 21:35:00|19022.98|18894.98|19001.99|18873.99|19026.33|18898.33|19000.62|18872.62|283
1639950000000|2021-12-19 21:40:00|19001.14|18873.14|19025.75|18897.75|19028.97|18900.97|18990.32|18862.32|278
1639950300000|2021-12-19 21:45:00|19025.67|18897.67|18995.49|18867.49|19025.67|18897.67|18984.56|18856.56|289
1639950600000|2021-12-19 21:50:00|18995.61|18867.61|18962.99|18834.99|18999.92|18871.92|18962.99|18834.99|279
1639950900000|2021-12-19 21:55:00|18963.04|18835.04|18954.68|18826.68|18963.04|18835.04|18932.17|18804.17|287
1639951200000|2021-12-19 22:00:00|18954.4|18826.4|18991.1|18863.1|18991.1|18863.1|18935.53|18807.53|289
1639951500000|2021-12-19 22:05:00|18991.01|18863.01|19044.19|18924.19|19059.7|18939.7|18987.86|18863.01|297
1639951800000|2021-12-19 22:10:00|19044.65|18924.65|19122.01|19002.01|19125.84|19005.84|19043.88|18923.88|295
1639952100000|2021-12-19 22:15:00|19121.67|19001.67|19090.65|18970.65|19124.76|19004.76|19089.97|18969.97|294
1639952400000|2021-12-19 22:20:00|19090.36|18970.36|19086.57|18966.57|19096.28|18976.28|19078.44|18958.44|290
1639952700000|2021-12-19 22:25:00|19086.59|18966.59|19094.66|18974.66|19095.78|18975.78|19081.83|18961.83|290
1639953000000|2021-12-19 22:30:00|19094.55|18974.55|19103.41|18983.41|19106.28|18986.28|19094.55|18974.55|282
1639953300000|2021-12-19 22:35:00|19102.86|18982.86|19095.95|18975.95|19113.9|18993.9|19095.16|18975.16|284
1639953600000|2021-12-19 22:40:00|19096.25|18976.25|19087.94|18967.94|19096.51|18976.51|19085|18965|282
1639953900000|2021-12-19 22:45:00|19088.19|18968.19|19174.23|19054.23|19174.23|19054.23|19087.91|18967.91|292
1639954200000|2021-12-19 22:50:00|19174|19054|19193.06|19073.06|19195.11|19075.11|19160.17|19040.17|286
1639954500000|2021-12-19 22:55:00|19195.21|19075.21|19236.28|19116.28|19276.49|19156.49|19195.21|19075.21|295
1639954800000|2021-12-19 23:00:00|19235.41|19115.41|19199.61|19079.61|19255.21|19135.21|19188.27|19068.27|294
1639955100000|2021-12-19 23:05:00|19199.58|19079.58|19180.92|19060.92|19212.95|19092.95|19178.92|19058.92|290
1639955400000|2021-12-19 23:10:00|19181.07|19061.07|19165.06|19045.06|19182.17|19062.17|19151.63|19031.63|293
1639955700000|2021-12-19 23:15:00|19164.27|19044.27|19151.29|19031.29|19165.51|19045.51|19137.9|19017.9|290
1639956000000|2021-12-19 23:20:00|19151.82|19031.82|19129.15|19009.15|19181.28|19061.28|19129.15|19009.15|295
1639956300000|2021-12-19 23:25:00|19128.64|19008.64|19124.21|19004.21|19137.61|19017.61|19116.6|18996.6|295
1639956600000|2021-12-19 23:30:00|19123.35|19003.35|19071.47|18951.47|19135.09|19015.09|19071.28|18951.28|288
1639956900000|2021-12-19 23:35:00|19071.68|18951.68|19083.65|18963.65|19083.65|18963.65|19057.37|18937.37|291
1639957200000|2021-12-19 23:40:00|19083.47|18963.47|19089.1|18969.1|19090.69|18970.69|19072.41|18952.41|292
1639957500000|2021-12-19 23:45:00|19089.01|18969.01|19038.88|18918.88|19095.07|18975.07|19038.82|18918.82|295
1639957800000|2021-12-19 23:50:00|19038.24|18918.24|18992|18872|19042.28|18922.28|18989.5|18869.5|290
1639958100000|2021-12-19 23:55:00|18991.97|18871.97|18990.44|18870.44|18996.46|18876.46|18964.24|18844.24|292
1639958400000|2021-12-20 00:00:00|18989.52|18869.52|18900.1|18780.1|18992.26|18872.26|18897.67|18777.67|300
1639958700000|2021-12-20 00:05:00|18900.09|18780.09|18920.76|18800.76|18925.73|18805.73|18878.32|18758.32|297
1639959000000|2021-12-20 00:10:00|18921.35|18801.35|18845.17|18725.17|18953.52|18833.52|18832.86|18712.86|295
1639959300000|2021-12-20 00:15:00|18844.93|18724.93|18792.4|18672.4|18845.99|18725.99|18782.5|18662.5|300
1639959600000|2021-12-20 00:20:00|18792.42|18672.42|18857.28|18737.28|18871.66|18751.66|18791.86|18671.86|294
1639959900000|2021-12-20 00:25:00|18856.91|18736.91|18897.12|18777.12|18899.51|18779.51|18855.16|18735.16|292
1639960200000|2021-12-20 00:30:00|18897.69|18777.69|18928.88|18808.88|18941.91|18821.91|18880.98|18760.98|293
1639960500000|2021-12-20 00:35:00|18929.56|18809.56|18911.51|18791.51|18936.54|18816.54|18889.41|18769.41|293
1639960800000|2021-12-20 00:40:00|18911.99|18791.99|18977.85|18857.85|18979.71|18859.71|18911.99|18791.99|297
1639961100000|2021-12-20 00:45:00|18977.98|18857.98|18977.58|18857.58|18984.27|18864.27|18955.51|18835.51|295
1639961400000|2021-12-20 00:50:00|18977.65|18857.65|18985.16|18865.16|18985.16|18865.16|18958.33|18838.33|292
1639961700000|2021-12-20 00:55:00|18985.48|18865.48|19058.71|18938.71|19059.87|18939.87|18985.36|18865.36|296
1639962000000|2021-12-20 01:00:00|19058.99|18938.99|19084.75|18964.75|19087.49|18967.49|19058.1|18938.1|293
1639962300000|2021-12-20 01:05:00|19084.86|18964.86|19142.03|19022.03|19157.85|19037.85|19081.42|18961.42|294
1639962600000|2021-12-20 01:10:00|19142.02|19022.02|19194.33|19074.33|19204.6|19084.6|19131.83|19011.83|297
1639962900000|2021-12-20 01:15:00|19193.71|19073.71|19085.06|18965.06|19195.3|19075.3|19077.55|18957.55|298
1639963200000|2021-12-20 01:20:00|19085.38|18965.38|19059.87|18939.87|19110.98|18990.98|19059.73|18939.73|293
1639963500000|2021-12-20 01:25:00|19059.84|18939.84|19050.03|18930.03|19074.81|18954.81|19032.3|18912.3|292
1639963800000|2021-12-20 01:30:00|19049.36|18929.36|18990.09|18870.09|19053.33|18933.33|18989.96|18869.96|297
1639964100000|2021-12-20 01:35:00|18990.35|18870.35|18964.86|18844.86|19011.86|18891.86|18959.07|18839.07|295
1639964400000|2021-12-20 01:40:00|18964.11|18844.11|18959.55|18839.55|18965.97|18845.97|18940.45|18820.45|295
1639964700000|2021-12-20 01:45:00|18958.87|18838.87|18982.81|18862.81|18982.93|18862.93|18951.02|18831.02|293
1639965000000|2021-12-20 01:50:00|18982.98|18862.98|19004.13|18884.13|19011|18891|18980.02|18860.02|296
1639965300000|2021-12-20 01:55:00|19004.12|18884.12|18997.14|18877.14|19041.36|18921.36|18997.14|18877.14|296
1639965600000|2021-12-20 02:00:00|18995.95|18875.95|18973.8|18853.8|19005.38|18885.38|18973.8|18853.8|295
1639965900000|2021-12-20 02:05:00|18973.27|18853.27|18925.96|18805.96|18973.27|18853.27|18916.83|18796.83|294
1639966200000|2021-12-20 02:10:00|18925.88|18805.88|18915.3|18795.3|18939.41|18819.41|18912.31|18792.31|289
1639966500000|2021-12-20 02:15:00|18914.59|18794.59|18962.59|18842.59|18964.51|18844.51|18913.76|18793.76|291
1639966800000|2021-12-20 02:20:00|18962.65|18842.65|18972.51|18852.51|18972.66|18852.66|18938.85|18818.85|298
1639967100000|2021-12-20 02:25:00|18972.96|18852.96|18987.13|18867.13|19022.83|18902.83|18967.15|18847.15|295
1639967400000|2021-12-20 02:30:00|18986.84|18866.84|19001.58|18881.58|19002.17|18882.17|18957.41|18837.41|296
1639967700000|2021-12-20 02:35:00|19000.07|18880.07|19030.48|18910.48|19033.29|18913.29|18993.91|18873.91|291
1639968000000|2021-12-20 02:40:00|19030.19|18910.19|18989.88|18869.88|19030.19|18910.19|18979.71|18859.71|293
1639968300000|2021-12-20 02:45:00|18990.29|18870.29|18975.09|18855.09|19007.91|18887.91|18975.01|18855.01|291
1639968600000|2021-12-20 02:50:00|18973.53|18853.53|18942.82|18822.82|18973.53|18853.53|18942.82|18822.82|284
1639968900000|2021-12-20 02:55:00|18940.84|18820.84|18970.59|18850.59|18971.47|18851.47|18939.07|18819.07|285
1639969200000|2021-12-20 03:00:00|18969.45|18849.45|18995.75|18875.75|18996.07|18876.07|18962.68|18842.68|293
1639969500000|2021-12-20 03:05:00|18996.22|18876.22|19005.84|18885.84|19019.2|18899.2|18996.11|18876.11|288
1639969800000|2021-12-20 03:10:00|19005.7|18885.7|18978.69|18858.69|19006.36|18886.36|18978.69|18858.69|293
1639970100000|2021-12-20 03:15:00|18978.29|18858.29|18900.05|18780.05|18978.59|18858.59|18899.07|18779.07|294
1639970400000|2021-12-20 03:20:00|18900.07|18780.07|18896.38|18776.38|18903.77|18783.77|18879.02|18759.02|294
1639970700000|2021-12-20 03:25:00|18896.08|18776.08|18867.29|18747.29|18896.42|18776.42|18863.84|18743.84|295
1639971000000|2021-12-20 03:30:00|18867.14|18747.14|18893.06|18773.06|18898.76|18778.76|18864.8|18744.8|295
1639971300000|2021-12-20 03:35:00|18892.55|18772.55|18855.12|18735.12|18902.95|18782.95|18853.72|18733.72|294
1639971600000|2021-12-20 03:40:00|18855.23|18735.23|18893.13|18773.13|18904.44|18784.44|18855.23|18735.23|290
1639971900000|2021-12-20 03:45:00|18892.84|18772.84|18950.51|18830.51|18962.52|18842.52|18888.64|18768.64|297
1639972200000|2021-12-20 03:50:00|18950.67|18830.67|18954.23|18834.23|18965.8|18845.8|18950.28|18830.28|290
1639972500000|2021-12-20 03:55:00|18953.79|18833.79|18938.63|18818.63|18954.15|18834.15|18919.46|18799.46|293
1639972800000|2021-12-20 04:00:00|18938.54|18818.54|18983.84|18863.84|18985.77|18865.77|18931.69|18811.69|294
1639973100000|2021-12-20 04:05:00|18983.92|18863.92|18967.09|18847.09|18987.28|18867.28|18962.39|18842.39|294
1639973400000|2021-12-20 04:10:00|18967.14|18847.14|18991.74|18871.74|18991.9|18871.9|18964.85|18844.85|295
1639973700000|2021-12-20 04:15:00|18991.83|18871.83|19022.91|18902.91|19022.91|18902.91|18989.38|18869.38|292
1639974000000|2021-12-20 04:20:00|19022.95|18902.95|18956.31|18836.31|19022.95|18902.95|18952.62|18832.62|290
1639974300000|2021-12-20 04:25:00|18956.09|18836.09|18983.45|18863.45|18991.7|18871.7|18955.8|18835.8|292
1639974600000|2021-12-20 04:30:00|18983.38|18863.38|19004.99|18884.99|19005.53|18885.53|18977.75|18857.75|292
1639974900000|2021-12-20 04:35:00|19005.14|18885.14|18974.21|18854.21|19009.09|18889.09|18974.21|18854.21|288
1639975200000|2021-12-20 04:40:00|18973.63|18853.63|18986.41|18866.41|18992.15|18872.15|18970.17|18850.17|280
1639975500000|2021-12-20 04:45:00|18986.38|18866.38|19012.47|18892.47|19014.57|18894.57|18975.96|18855.96|289
1639975800000|2021-12-20 04:50:00|19012.6|18892.6|19030.79|18910.79|19030.79|18910.79|19002.25|18882.25|287
1639976100000|2021-12-20 04:55:00|19030.5|18910.5|19030.61|18910.61|19035.59|18915.59|19028.61|18908.61|287
1639976400000|2021-12-20 05:00:00|19030.55|18910.55|19055.45|18935.45|19057.89|18937.89|19029.79|18909.79|289
1639976700000|2021-12-20 05:05:00|19055.42|18935.42|19020.58|18900.58|19055.88|18935.88|19012.75|18892.75|289
1639977000000|2021-12-20 05:10:00|19020.78|18900.78|19025.63|18905.63|19043.21|18923.21|19019.38|18899.38|290
1639977300000|2021-12-20 05:15:00|19025.87|18905.87|18989.32|18869.32|19033.17|18913.17|18987.03|18867.03|283
1639977600000|2021-12-20 05:20:00|18988.7|18868.7|18988.2|18868.2|18997.25|18877.25|18976.5|18856.5|282
1639977900000|2021-12-20 05:25:00|18988.11|18868.11|18949.62|18829.62|18990.32|18870.32|18931.6|18811.6|293
1639978200000|2021-12-20 05:30:00|18949.58|18829.58|18922.7|18802.7|18953.82|18833.82|18918.46|18798.46|287
1639978500000|2021-12-20 05:35:00|18922.68|18802.68|18880.74|18760.74|18922.68|18802.68|18880.74|18760.74|289
1639978800000|2021-12-20 05:40:00|18880.96|18760.96|18809.06|18689.06|18881.39|18761.39|18808.26|18688.26|293
1639979100000|2021-12-20 05:45:00|18809.13|18689.13|18825.14|18705.14|18825.14|18705.14|18785.36|18665.36|292
1639979400000|2021-12-20 05:50:00|18825.29|18705.29|18766.53|18646.53|18828.05|18708.05|18751.42|18631.42|298
1639979700000|2021-12-20 05:55:00|18766.32|18646.32|18687.6|18567.6|18767.71|18647.71|18681.91|18561.91|297
1639980000000|2021-12-20 06:00:00|18687.22|18567.22|18728.12|18608.12|18729.03|18609.03|18641.89|18521.89|294
1639980300000|2021-12-20 06:05:00|18729.23|18609.23|18776.03|18656.03|18778.56|18658.56|18726.85|18606.85|292
1639980600000|2021-12-20 06:10:00|18776.48|18656.48|18773.69|18653.69|18777.61|18657.61|18733.96|18613.96|291
1639980900000|2021-12-20 06:15:00|18773.97|18653.97|18759.88|18639.88|18790.45|18670.45|18758.76|18638.76|289
1639981200000|2021-12-20 06:20:00|18759.13|18639.13|18755.53|18635.53|18769.42|18649.42|18755.53|18635.53|283
1639981500000|2021-12-20 06:25:00|18755.45|18635.45|18700.52|18580.52|18755.45|18635.45|18700.52|18580.52|289
1639981800000|2021-12-20 06:30:00|18699.13|18579.13|18691.19|18571.19|18702.19|18582.19|18678.12|18558.12|294
1639982100000|2021-12-20 06:35:00|18690.14|18570.14|18684.11|18564.11|18690.14|18570.14|18635.32|18515.32|297
1639982400000|2021-12-20 06:40:00|18683.75|18563.75|18718.75|18598.75|18719.23|18599.23|18659.34|18539.34|293
1639982700000|2021-12-20 06:45:00|18718.57|18598.57|18761.67|18641.67|18762.32|18642.32|18704.97|18584.97|291
1639983000000|2021-12-20 06:50:00|18762.35|18642.35|18757.78|18637.78|18763.33|18643.33|18741.25|18621.25|296
1639983300000|2021-12-20 06:55:00|18758.25|18638.25|18757.42|18637.42|18769.23|18649.23|18751.4|18631.4|287
1639983600000|2021-12-20 07:00:00|18757.36|18637.36|18688.89|18568.89|18757.36|18637.36|18688.74|18568.74|291
1639983900000|2021-12-20 07:05:00|18688.13|18568.13|18641.45|18521.45|18701.61|18581.61|18638.13|18518.13|294
1639984200000|2021-12-20 07:10:00|18641.01|18521.01|18621.26|18501.26|18641.01|18521.01|18599.02|18479.02|297
1639984500000|2021-12-20 07:15:00|18621.65|18501.65|18632.95|18512.95|18632.95|18512.95|18574.57|18454.57|295
1639984800000|2021-12-20 07:20:00|18633.29|18513.29|18648.22|18528.22|18648.53|18528.53|18627.95|18507.95|298
1639985100000|2021-12-20 07:25:00|18648.24|18528.24|18629.95|18509.95|18650.95|18530.95|18615.23|18495.23|297
1639985400000|2021-12-20 07:30:00|18630.26|18510.26|18666.89|18546.89|18672.34|18552.34|18630.26|18510.26|291
1639985700000|2021-12-20 07:35:00|18666.53|18546.53|18659.19|18539.19|18673.76|18553.76|18649.3|18529.3|291
1639986000000|2021-12-20 07:40:00|18659.34|18539.34|18685.26|18565.26|18685.42|18565.42|18656.57|18536.57|293
1639986300000|2021-12-20 07:45:00|18685.37|18565.37|18690.55|18570.55|18720.7|18600.7|18684.78|18564.78|296
1639986600000|2021-12-20 07:50:00|18690.23|18570.23|18675.47|18555.47|18694.59|18574.59|18675.47|18555.47|291
1639986900000|2021-12-20 07:55:00|18675.89|18555.89|18687.82|18567.82|18702.02|18582.02|18675.89|18555.89|293
1639987200000|2021-12-20 08:00:00|18687.06|18567.06|18621.64|18501.64|18687.06|18567.06|18621.64|18501.64|295
1639987500000|2021-12-20 08:05:00|18621.15|18501.15|18663.61|18543.61|18663.61|18543.61|18616.28|18496.28|292
1639987800000|2021-12-20 08:10:00|18663.51|18543.51|18687.92|18567.92|18693.15|18573.15|18660.38|18540.38|296
1639988100000|2021-12-20 08:15:00|18688.01|18568.01|18695.13|18575.13|18707.63|18587.63|18685.87|18565.87|294
1639988400000|2021-12-20 08:20:00|18695.05|18575.05|18702.94|18582.94|18705.97|18585.97|18693.55|18573.55|85
1639988700000|2021-12-20 08:25:00|18674.22|18554.22|18682.34|18562.34|18682.34|18562.34|18672.08|18552.08|37
1639989000000|2021-12-20 08:30:00|18682.38|18562.38|18632.33|18512.33|18686.45|18566.45|18631.93|18511.93|293
1639989300000|2021-12-20 08:35:00|18632.27|18512.27|18600.24|18480.24|18636.44|18516.44|18599.42|18479.42|291
1639989600000|2021-12-20 08:40:00|18600.53|18480.53|18602.66|18482.66|18605.85|18485.85|18576.9|18456.9|287
1639989900000|2021-12-20 08:45:00|18602.1|18482.1|18606.44|18486.44|18614.48|18494.48|18547.29|18427.29|292
1639990200000|2021-12-20 08:50:00|18606.46|18486.46|18587.36|18467.36|18606.46|18486.46|18564.47|18444.47|291
1639990500000|2021-12-20 08:55:00|18587.15|18467.15|18593.87|18473.87|18594.9|18474.9|18568.26|18448.26|292
1639990800000|2021-12-20 09:00:00|18593.74|18473.74|18566.31|18446.31|18611.83|18491.83|18564.08|18444.08|293
1639991100000|2021-12-20 09:05:00|18566.64|18446.64|18473.19|18353.19|18566.64|18446.64|18461.53|18341.53|296
1639991400000|2021-12-20 09:10:00|18472.28|18352.28|18435.39|18315.39|18472.4|18352.4|18411.6|18291.6|299
1639991700000|2021-12-20 09:15:00|18435.22|18315.22|18453.54|18333.54|18453.54|18333.54|18373.92|18253.92|296
1639992000000|2021-12-20 09:20:00|18457.46|18337.46|18449.18|18329.18|18465.71|18345.71|18424.44|18304.44|293
1639992300000|2021-12-20 09:25:00|18449.57|18329.57|18426.98|18306.98|18449.57|18329.57|18412|18292|293
1639992600000|2021-12-20 09:30:00|18427.8|18307.8|18413.8|18293.8|18442.05|18322.05|18371.63|18251.63|290
1639992900000|2021-12-20 09:35:00|18413.3|18293.3|18413.47|18293.47|18413.49|18293.49|18394.83|18274.83|295
1639993200000|2021-12-20 09:40:00|18413.88|18293.88|18390.03|18270.03|18422.06|18302.06|18385.21|18265.21|294
1639993500000|2021-12-20 09:45:00|18390.49|18270.49|18407.4|18287.4|18411.35|18291.35|18390.12|18270.12|296
1639993800000|2021-12-20 09:50:00|18407.72|18287.72|18382.55|18262.55|18411.44|18291.44|18362.17|18242.17|297
1639994100000|2021-12-20 09:55:00|18382.68|18262.68|18351.42|18231.42|18398.59|18278.59|18348.99|18228.99|294
1639994400000|2021-12-20 10:00:00|18351.96|18231.96|18420.71|18300.71|18421.09|18301.09|18340.26|18220.26|299
1639994700000|2021-12-20 10:05:00|18420.83|18300.83|18447.32|18327.32|18447.32|18327.32|18401.84|18281.84|292
1639995000000|2021-12-20 10:10:00|18447.52|18327.52|18515.14|18395.14|18522.32|18402.32|18447.38|18327.38|294
1639995300000|2021-12-20 10:15:00|18515.33|18395.33|18513.13|18393.13|18540.64|18420.64|18509.43|18389.43|298
1639995600000|2021-12-20 10:20:00|18512.81|18392.81|18481.33|18361.33|18512.81|18392.81|18473.32|18353.32|297
1639995900000|2021-12-20 10:25:00|18481.21|18361.21|18462.1|18342.1|18488.36|18368.36|18460.92|18340.92|295
1639996200000|2021-12-20 10:30:00|18461.75|18341.75|18456.1|18336.1|18472.16|18352.16|18444.22|18324.22|299
1639996500000|2021-12-20 10:35:00|18457.17|18337.17|18471.48|18351.48|18475.02|18355.02|18449.57|18329.57|290
1639996800000|2021-12-20 10:40:00|18471.51|18351.51|18456.52|18336.52|18471.51|18351.51|18443.21|18323.21|286
1639997100000|2021-12-20 10:45:00|18455.97|18335.97|18477.34|18357.34|18479.18|18359.18|18454.66|18334.66|292
1639997400000|2021-12-20 10:50:00|18478.14|18358.14|18459.88|18339.88|18483.95|18363.95|18454.16|18334.16|290
1639997700000|2021-12-20 10:55:00|18460.7|18340.7|18421.2|18301.2|18464.6|18344.6|18418.57|18298.57|294
1639998000000|2021-12-20 11:00:00|18421.3|18301.3|18418.97|18298.97|18421.64|18301.64|18406.78|18286.78|285
1639998300000|2021-12-20 11:05:00|18419.21|18299.21|18449.4|18329.4|18449.76|18329.76|18415.44|18295.44|290
1639998600000|2021-12-20 11:10:00|18449.24|18329.24|18497.53|18377.53|18502.86|18382.86|18448.33|18328.33|293
1639998900000|2021-12-20 11:15:00|18498.38|18378.38|18497.2|18377.2|18503.93|18383.93|18481.06|18361.06|288
1639999200000|2021-12-20 11:20:00|18496.85|18376.85|18502.62|18382.62|18511.72|18391.72|18492.87|18372.87|289
1639999500000|2021-12-20 11:25:00|18502.42|18382.42|18521.3|18401.3|18522.3|18402.3|18488.22|18368.22|288
1639999800000|2021-12-20 11:30:00|18521.35|18401.35|18511.38|18391.38|18524.45|18404.45|18507.95|18387.95|292
1640000100000|2021-12-20 11:35:00|18511.42|18391.42|18513.01|18393.01|18513.41|18393.41|18504.6|18384.6|289
1640000400000|2021-12-20 11:40:00|18512.98|18392.98|18481.98|18361.98|18512.98|18392.98|18474.98|18354.98|290
1640000700000|2021-12-20 11:45:00|18482.43|18362.43|18501.7|18381.7|18501.7|18381.7|18482.43|18362.43|288
1640001000000|2021-12-20 11:50:00|18501.73|18381.73|18503.53|18383.53|18503.53|18383.53|18484.39|18364.39|289
1640001300000|2021-12-20 11:55:00|18503.86|18383.86|18521.85|18401.85|18525.14|18405.14|18503.07|18383.07|289
1640001600000|2021-12-20 12:00:00|18521.86|18401.86|18492|18372|18528.96|18408.96|18486.17|18366.17|293
1640001900000|2021-12-20 12:05:00|18492.05|18372.05|18474.4|18354.4|18492.21|18372.21|18469.93|18349.93|290
1640002200000|2021-12-20 12:10:00|18474.36|18354.36|18472.5|18352.5|18475.04|18355.04|18453.87|18333.87|296
1640002500000|2021-12-20 12:15:00|18472.41|18352.41|18430.68|18310.68|18472.89|18352.89|18424.49|18304.49|299
1640002800000|2021-12-20 12:20:00|18430.18|18310.18|18394.91|18274.91|18434.76|18314.76|18390.12|18270.12|297
1640003100000|2021-12-20 12:25:00|18395.14|18275.14|18374.17|18254.17|18412.67|18292.67|18354.58|18234.58|297
1640003400000|2021-12-20 12:30:00|18374.26|18254.26|18369.28|18249.28|18391.1|18271.1|18337.44|18217.44|295
1640003700000|2021-12-20 12:35:00|18369.77|18249.77|18409.3|18289.3|18412.21|18292.21|18367.49|18247.49|291
1640004000000|2021-12-20 12:40:00|18409.73|18289.73|18373.18|18253.18|18410.38|18290.38|18367.06|18247.06|297
1640004300000|2021-12-20 12:45:00|18372.53|18252.53|18369.29|18249.29|18376.74|18256.74|18344.41|18224.41|293
1640004600000|2021-12-20 12:50:00|18369.31|18249.31|18329.39|18209.39|18384.09|18264.09|18328.64|18208.64|292
1640004900000|2021-12-20 12:55:00|18328.86|18208.86|18351.37|18231.37|18352.42|18232.42|18325.12|18205.12|293
1640005200000|2021-12-20 13:00:00|18350.2|18230.2|18284.12|18164.12|18350.2|18230.2|18276.99|18156.99|297
1640005500000|2021-12-20 13:05:00|18285.53|18165.53|18332.33|18212.33|18335.57|18215.57|18282.31|18162.31|292
1640005800000|2021-12-20 13:10:00|18331.91|18211.91|18400.58|18280.58|18400.58|18280.58|18331.78|18211.78|295
1640006100000|2021-12-20 13:15:00|18401.1|18281.1|18399.04|18279.04|18444.99|18324.99|18398.63|18278.63|295
1640006400000|2021-12-20 13:20:00|18398.67|18278.67|18414.07|18294.07|18415.21|18295.21|18363.86|18243.86|291
1640006700000|2021-12-20 13:25:00|18414.01|18294.01|18410.17|18290.17|18421.09|18301.09|18398.23|18278.23|296
1640007000000|2021-12-20 13:30:00|18410.01|18290.01|18363.11|18243.11|18410.22|18290.22|18355.42|18235.42|297
1640007300000|2021-12-20 13:35:00|18363.1|18243.1|18397.16|18277.16|18401.72|18281.72|18362.1|18242.1|292
1640007600000|2021-12-20 13:40:00|18397.24|18277.24|18386.13|18266.13|18410.63|18290.63|18384.5|18264.5|293
1640007900000|2021-12-20 13:45:00|18386.97|18266.97|18375.46|18255.46|18397.03|18277.03|18371.52|18251.52|290
1640008200000|2021-12-20 13:50:00|18375.5|18255.5|18355.38|18235.38|18375.62|18255.62|18340.65|18220.65|297
1640008500000|2021-12-20 13:55:00|18355.59|18235.59|18297.31|18177.31|18367.86|18247.86|18297.24|18177.24|297
1640008800000|2021-12-20 14:00:00|18297.18|18177.18|18327.4|18207.4|18327.82|18207.82|18283.96|18163.96|298
1640009100000|2021-12-20 14:05:00|18327.79|18207.79|18266.99|18146.99|18343|18223|18266.99|18146.99|294
1640009400000|2021-12-20 14:10:00|18266.3|18146.3|18223.17|18103.17|18273.07|18153.07|18220|18100|296
1640009700000|2021-12-20 14:15:00|18224.46|18104.46|18283.09|18163.09|18326.38|18206.38|18224.46|18104.46|296
1640010000000|2021-12-20 14:20:00|18283.36|18163.36|18238.13|18118.13|18283.91|18163.91|18192.78|18072.78|296
1640010300000|2021-12-20 14:25:00|18238.41|18118.41|18281.5|18161.5|18282.31|18162.31|18215.77|18095.77|297
1640010600000|2021-12-20 14:30:00|18282.41|18162.41|18256.34|18136.34|18301.38|18181.38|18242.57|18122.57|297
1640010900000|2021-12-20 14:35:00|18256.86|18136.86|18422.51|18302.51|18425.04|18305.04|18248.57|18128.57|298
1640011200000|2021-12-20 14:40:00|18423.72|18303.72|18436.59|18316.59|18436.59|18316.59|18342.09|18222.09|300
1640011500000|2021-12-20 14:45:00|18436.06|18316.06|18516.71|18396.71|18572.82|18452.82|18422.57|18302.57|300
1640011800000|2021-12-20 14:50:00|18517.24|18397.24|18442.03|18322.03|18517.41|18397.41|18410.63|18290.63|297
1640012100000|2021-12-20 14:55:00|18444.02|18324.02|18586.74|18466.74|18586.74|18466.74|18444.02|18324.02|298
1640012400000|2021-12-20 15:00:00|18586.23|18466.23|18532.67|18412.67|18595.6|18475.6|18524.9|18404.9|298
1640012700000|2021-12-20 15:05:00|18533.77|18413.77|18481.77|18361.77|18534.14|18414.14|18459.75|18339.75|299
1640013000000|2021-12-20 15:10:00|18481.06|18361.06|18505.84|18385.84|18508.89|18388.89|18478.45|18358.45|296
1640013300000|2021-12-20 15:15:00|18506.58|18386.58|18570.78|18450.78|18577.01|18457.01|18499.29|18379.29|298
1640013600000|2021-12-20 15:20:00|18570.8|18450.8|18602.9|18482.9|18603.85|18483.85|18561.39|18441.39|299
1640013900000|2021-12-20 15:25:00|18603.02|18483.02|18589.37|18469.37|18604.97|18484.97|18562.36|18442.36|297
1640014200000|2021-12-20 15:30:00|18589.66|18469.66|18538.47|18418.47|18589.66|18469.66|18538.47|18418.47|294
1640014500000|2021-12-20 15:35:00|18537.48|18417.48|18532.07|18412.07|18540.2|18420.2|18521.53|18401.53|297
1640014800000|2021-12-20 15:40:00|18531.54|18411.54|18535.2|18415.2|18540.47|18420.47|18516.72|18396.72|294
1640015100000|2021-12-20 15:45:00|18535.57|18415.57|18485.36|18365.36|18540.6|18420.6|18480.06|18360.06|297
1640015400000|2021-12-20 15:50:00|18485.31|18365.31|18446.01|18326.01|18501.87|18381.87|18445.82|18325.82|290
1640015700000|2021-12-20 15:55:00|18445.86|18325.86|18400.3|18280.3|18445.86|18325.86|18398.2|18278.2|299
1640016000000|2021-12-20 16:00:00|18402.15|18282.15|18399.78|18279.78|18429.34|18309.34|18375.79|18255.79|297
1640016300000|2021-12-20 16:05:00|18399.9|18279.9|18416.65|18296.65|18419.8|18299.8|18398.26|18278.26|294
1640016600000|2021-12-20 16:10:00|18416.96|18296.96|18446.53|18326.53|18469.35|18349.35|18413.81|18293.81|288
1640016900000|2021-12-20 16:15:00|18446.54|18326.54|18475.71|18355.71|18477.55|18357.55|18446.34|18326.34|293
1640017200000|2021-12-20 16:20:00|18477.6|18357.6|18495.85|18375.85|18512.34|18392.34|18477.6|18357.6|294
1640017500000|2021-12-20 16:25:00|18496.42|18376.42|18471.66|18351.66|18497.29|18377.29|18447.19|18327.19|296
1640017800000|2021-12-20 16:30:00|18471.61|18351.61|18489.57|18369.57|18490.14|18370.14|18463.08|18343.08|295
1640018100000|2021-12-20 16:35:00|18489.81|18369.81|18494.27|18374.27|18496.25|18376.25|18476.53|18356.53|293
1640018400000|2021-12-20 16:40:00|18494.88|18374.88|18529.5|18409.5|18529.5|18409.5|18478.45|18358.45|295
1640018700000|2021-12-20 16:45:00|18529.99|18409.99|18549.81|18429.81|18550.96|18430.96|18509.84|18389.84|297
1640019000000|2021-12-20 16:50:00|18549.92|18429.92|18636.24|18516.24|18639.69|18519.69|18549.92|18429.92|299
1640019300000|2021-12-20 16:55:00|18635.92|18515.92|18624.03|18504.03|18636.33|18516.33|18612.94|18492.94|299
1640019600000|2021-12-20 17:00:00|18624.23|18504.23|18593.66|18473.66|18628.2|18508.2|18576.86|18456.86|293
1640019900000|2021-12-20 17:05:00|18593.36|18473.36|18608.42|18488.42|18621.95|18501.95|18579.63|18459.63|297
1640020200000|2021-12-20 17:10:00|18609.62|18489.62|18605.46|18485.46|18633.17|18513.17|18601.95|18481.95|297
1640020500000|2021-12-20 17:15:00|18605.56|18485.56|18656.04|18536.04|18660.05|18540.05|18594.82|18474.82|297
1640020800000|2021-12-20 17:20:00|18656.06|18536.06|18634.26|18514.26|18662.95|18542.95|18629|18509|296
1640021100000|2021-12-20 17:25:00|18634.4|18514.4|18589.44|18469.44|18634.73|18514.73|18582.59|18462.59|293
1640021400000|2021-12-20 17:30:00|18589.57|18469.57|18551.8|18431.8|18590.44|18470.44|18539.15|18419.15|297
1640021700000|2021-12-20 17:35:00|18551.98|18431.98|18577.17|18457.17|18580.04|18460.04|18551.65|18431.65|289
1640022000000|2021-12-20 17:40:00|18578.21|18458.21|18591.42|18471.42|18598.53|18478.53|18570.61|18450.61|291
1640022300000|2021-12-20 17:45:00|18591.49|18471.49|18583.53|18463.53|18611.87|18491.87|18569.74|18449.74|295
1640022600000|2021-12-20 17:50:00|18583.57|18463.57|18627.79|18507.79|18627.88|18507.88|18581.81|18461.81|290
1640022900000|2021-12-20 17:55:00|18628.4|18508.4|18545.38|18425.38|18628.55|18508.55|18544.16|18424.16|297
1640023200000|2021-12-20 18:00:00|18544.84|18424.84|18529.65|18409.65|18561.83|18441.83|18527.3|18407.3|295
1640023500000|2021-12-20 18:05:00|18530.29|18410.29|18544.81|18424.81|18546.43|18426.43|18517.39|18397.39|292
1640023800000|2021-12-20 18:10:00|18545.09|18425.09|18571.44|18451.44|18571.6|18451.6|18545.07|18425.07|294
1640024100000|2021-12-20 18:15:00|18571.24|18451.24|18587.33|18467.33|18599.11|18479.11|18571.15|18451.15|291
1640024400000|2021-12-20 18:20:00|18587.64|18467.64|18603.05|18483.05|18603.56|18483.56|18577.82|18457.82|292
1640024700000|2021-12-20 18:25:00|18603.18|18483.18|18594.43|18474.43|18620.69|18500.69|18593.94|18473.94|296
1640025000000|2021-12-20 18:30:00|18593.8|18473.8|18574.95|18454.95|18612.93|18492.93|18574.87|18454.87|291
1640025300000|2021-12-20 18:35:00|18574.59|18454.59|18600.93|18480.93|18600.93|18480.93|18560.8|18440.8|293
1640025600000|2021-12-20 18:40:00|18600.83|18480.83|18657.68|18537.68|18663.38|18543.38|18600.5|18480.5|294
1640025900000|2021-12-20 18:45:00|18657.01|18537.01|18678.72|18558.72|18685.66|18565.66|18652.89|18532.89|297
1640026200000|2021-12-20 18:50:00|18678.29|18558.29|18684.48|18564.48|18687.84|18567.84|18667.64|18547.64|294
1640026500000|2021-12-20 18:55:00|18684.86|18564.86|18688.17|18568.17|18695.28|18575.28|18676.56|18556.56|295
1640026800000|2021-12-20 19:00:00|18687.54|18567.54|18689.78|18569.78|18706.74|18586.74|18683.19|18563.19|297
1640027100000|2021-12-20 19:05:00|18689.91|18569.91|18746.78|18626.78|18746.78|18626.78|18689.85|18569.85|295
1640027400000|2021-12-20 19:10:00|18747.71|18627.71|18778.04|18658.04|18778.89|18658.89|18743.29|18623.29|297
1640027700000|2021-12-20 19:15:00|18779.08|18659.08|18810.84|18690.84|18810.84|18690.84|18779.08|18659.08|294
1640028000000|2021-12-20 19:20:00|18811.36|18691.36|18815.71|18695.71|18821.43|18701.43|18792.52|18672.52|297
1640028300000|2021-12-20 19:25:00|18815.19|18695.19|18779.23|18659.23|18815.34|18695.34|18773.54|18653.54|296
1640028600000|2021-12-20 19:30:00|18779.29|18659.29|18790.58|18670.58|18790.76|18670.76|18751.64|18631.64|298
1640028900000|2021-12-20 19:35:00|18791.64|18671.64|18768.67|18648.67|18797.89|18677.89|18768.24|18648.24|288
1640029200000|2021-12-20 19:40:00|18768.76|18648.76|18758.66|18638.66|18773.62|18653.62|18741.9|18621.9|297
1640029500000|2021-12-20 19:45:00|18758.93|18638.93|18823.51|18703.51|18823.51|18703.51|18755.24|18635.24|289
1640029800000|2021-12-20 19:50:00|18823.88|18703.88|18876.05|18756.05|18876.56|18756.56|18823.88|18703.88|294
1640030100000|2021-12-20 19:55:00|18876.22|18756.22|18845.13|18725.13|18877.51|18757.51|18836.88|18716.88|295
1640030400000|2021-12-20 20:00:00|18845.36|18725.36|18890.95|18770.95|18892.35|18772.35|18845.27|18725.27|293
1640030700000|2021-12-20 20:05:00|18891.43|18771.43|18916.83|18796.83|18917.11|18797.11|18890.6|18770.6|296
1640031000000|2021-12-20 20:10:00|18916.75|18796.75|18937.16|18817.16|18944.09|18824.09|18916.75|18796.75|294
1640031300000|2021-12-20 20:15:00|18936.38|18816.38|18933.84|18813.84|18958.5|18838.5|18932.23|18812.23|291
1640031600000|2021-12-20 20:20:00|18934.01|18814.01|18945.48|18825.48|18979.53|18859.53|18934.01|18814.01|290
1640031900000|2021-12-20 20:25:00|18945.38|18825.38|18938.76|18818.76|18952.75|18832.75|18929.38|18809.38|294
1640032200000|2021-12-20 20:30:00|18939.08|18819.08|18871.92|18751.92|18939.08|18819.08|18862.02|18742.02|299
1640032500000|2021-12-20 20:35:00|18872.15|18752.15|18878.93|18758.93|18878.93|18758.93|18859.33|18739.33|296
1640032800000|2021-12-20 20:40:00|18879.76|18759.76|18895.06|18775.06|18905.63|18785.63|18879.76|18759.76|294
1640033100000|2021-12-20 20:45:00|18895.03|18775.03|18969.51|18849.51|18969.77|18849.77|18892.05|18772.05|296
1640033400000|2021-12-20 20:50:00|18969.56|18849.56|19048.1|18928.1|19053.74|18933.74|18969.56|18849.56|299
1640033700000|2021-12-20 20:55:00|19047.68|18927.68|19037.75|18917.75|19084.01|18964.01|19037.75|18917.75|296
1640034000000|2021-12-20 21:00:00|19037.56|18917.56|19084.46|18964.46|19098.92|18978.92|19037.56|18917.56|298
1640034300000|2021-12-20 21:05:00|19084.38|18964.38|19123.08|19003.08|19137.85|19017.85|19084.38|18964.38|297
1640034600000|2021-12-20 21:10:00|19123.4|19003.4|19129.41|19009.41|19132.62|19012.62|19117.19|18997.19|297
1640034900000|2021-12-20 21:15:00|19129.99|19009.99|19101.4|18981.4|19169.32|19049.32|19095.97|18975.97|299
1640035200000|2021-12-20 21:20:00|19103.07|18983.07|19090.17|18970.17|19103.07|18983.07|19077.02|18957.02|295
1640035500000|2021-12-20 21:25:00|19090.18|18970.18|19096.89|18976.89|19100.64|18980.64|19068.67|18948.67|290
1640035800000|2021-12-20 21:30:00|19097.38|18977.38|19044.82|18924.82|19105.3|18985.3|19044.82|18924.82|294
1640036100000|2021-12-20 21:35:00|19043.96|18923.96|19032.59|18912.59|19046.99|18926.99|19026.6|18906.6|293
1640036400000|2021-12-20 21:40:00|19032.48|18912.48|19020.6|18900.6|19034.38|18914.38|19016.75|18896.75|289
1640036700000|2021-12-20 21:45:00|19020.89|18900.89|19028.79|18908.79|19031.28|18911.28|19014.52|18894.52|288
1640037000000|2021-12-20 21:50:00|19028.92|18908.92|18968.52|18848.52|19030.34|18910.34|18965.09|18845.09|295
1640037300000|2021-12-20 21:55:00|18968.31|18848.31|18929.54|18809.54|18968.31|18848.31|18929.54|18809.54|296
1640037600000|2021-12-20 22:00:00|18929.55|18809.55|18967.18|18847.18|18980.33|18860.33|18929.55|18809.55|286
1640037900000|2021-12-20 22:05:00|18965.73|18845.73|18963.77|18843.77|18983.37|18863.37|18959.89|18839.89|281
1640038200000|2021-12-20 22:10:00|18963.81|18843.81|18946.58|18826.58|18974.96|18854.96|18946.44|18826.44|276
1640038500000|2021-12-20 22:15:00|18945.73|18825.73|18941.37|18821.37|18945.73|18825.73|18914.26|18794.26|284
1640038800000|2021-12-20 22:20:00|18941.66|18821.66|18893.16|18773.16|18943.37|18823.37|18888.84|18768.84|294
1640039100000|2021-12-20 22:25:00|18893.15|18773.15|18855.56|18735.56|18893.6|18773.6|18850.19|18730.19|287
1640039400000|2021-12-20 22:30:00|18855.72|18735.72|18882.51|18762.51|18882.7|18762.7|18855.72|18735.72|274
1640039700000|2021-12-20 22:35:00|18882.61|18762.61|18900.29|18780.29|18913.05|18793.05|18882.61|18762.61|288
1640040000000|2021-12-20 22:40:00|18900.45|18780.45|18899.64|18779.64|18902.61|18782.61|18895.22|18775.22|279
1640040300000|2021-12-20 22:45:00|18899.6|18779.6|18908.48|18788.48|18909.38|18789.38|18872.21|18752.21|289
1640040600000|2021-12-20 22:50:00|18907.73|18787.73|18901.03|18781.03|18916.81|18796.81|18900.5|18780.5|288
1640040900000|2021-12-20 22:55:00|18900.99|18780.99|18864.4|18744.4|18909.97|18789.97|18864.4|18744.4|286
1640041200000|2021-12-20 23:00:00|18863.5|18743.5|18917.37|18797.37|18922.97|18802.97|18858.08|18738.08|283
1640041500000|2021-12-20 23:05:00|18919.14|18799.14|18916.84|18796.84|18919.14|18799.14|18895.7|18775.7|288
1640041800000|2021-12-20 23:10:00|18916.96|18796.96|18911.27|18791.27|18934.52|18814.52|18901.06|18781.06|284
1640042100000|2021-12-20 23:15:00|18911.81|18791.81|18942.76|18822.76|18942.76|18822.76|18902.24|18782.24|293
1640042400000|2021-12-20 23:20:00|18943.17|18823.17|18952.08|18832.08|18961.91|18841.91|18943.17|18823.17|293
1640042700000|2021-12-20 23:25:00|18952.46|18832.46|19022.64|18902.64|19022.79|18902.79|18952.15|18832.15|289
1640043000000|2021-12-20 23:30:00|19022.78|18902.78|19000.48|18880.48|19032.25|18912.25|19000.48|18880.48|288
1640043300000|2021-12-20 23:35:00|19000.6|18880.6|19009.03|18889.03|19018.54|18898.54|19000.6|18880.6|293
1640043600000|2021-12-20 23:40:00|19009.21|18889.21|19033.45|18913.45|19039.13|18919.13|19001.78|18881.78|293
1640043900000|2021-12-20 23:45:00|19034.16|18914.16|19010.77|18890.77|19039.96|18919.96|19010.49|18890.49|242
1640044500000|2021-12-20 23:55:00|18980.76|18860.76|18979.04|18859.04|18983.24|18863.24|18969.14|18849.14|166
1640044800000|2021-12-21 00:00:00|18979.99|18859.99|19022.3|18902.3|19040.08|18920.08|18979.99|18859.99|296
1640045100000|2021-12-21 00:05:00|19024.09|18904.09|19034.55|18914.55|19037.06|18917.06|18987.69|18867.69|299
1640045400000|2021-12-21 00:10:00|19034.72|18914.72|19010.74|18890.74|19036.75|18916.75|18998.13|18878.13|295
1640045700000|2021-12-21 00:15:00|19011.33|18891.33|19008.07|18888.07|19020.14|18900.14|18995.05|18875.05|293
1640046000000|2021-12-21 00:20:00|19006.81|18886.81|19013.87|18893.87|19028.82|18908.82|18996.67|18876.67|289
1640046300000|2021-12-21 00:25:00|19013.45|18893.45|19025.45|18905.45|19035.19|18915.19|19012.74|18892.74|287
1640046600000|2021-12-21 00:30:00|19025.43|18905.43|18961.36|18841.36|19028.69|18908.69|18960.17|18840.17|294
1640046900000|2021-12-21 00:35:00|18960.78|18840.78|18923.83|18803.83|18961.64|18841.64|18923.83|18803.83|291
1640047200000|2021-12-21 00:40:00|18923.63|18803.63|18904.54|18784.54|18924.5|18804.5|18899.7|18779.7|294
1640047500000|2021-12-21 00:45:00|18903.67|18783.67|18921.39|18801.39|18925.04|18805.04|18902.93|18782.93|294
1640047800000|2021-12-21 00:50:00|18921.52|18801.52|18892.79|18772.79|18925.39|18805.39|18882.78|18762.78|292
1640048100000|2021-12-21 00:55:00|18892.66|18772.66|18896.57|18776.57|18898.91|18778.91|18881.71|18761.71|295
1640048400000|2021-12-21 01:00:00|18896.72|18776.72|18906.57|18786.57|18929.22|18809.22|18896.47|18776.47|293
1640048700000|2021-12-21 01:05:00|18906.26|18786.26|18888.3|18768.3|18909.52|18789.52|18887.32|18767.32|292
1640049000000|2021-12-21 01:10:00|18888.55|18768.55|18837.39|18717.39|18894.98|18774.98|18836.2|18716.2|294
1640049300000|2021-12-21 01:15:00|18837.44|18717.44|18821.32|18701.32|18858.56|18738.56|18821.32|18701.32|294
1640049600000|2021-12-21 01:20:00|18821.34|18701.34|18796.34|18676.34|18823|18703|18796.03|18676.03|293
1640049900000|2021-12-21 01:25:00|18796.05|18676.05|18812.66|18692.66|18814.87|18694.87|18789.65|18669.65|293
1640050200000|2021-12-21 01:30:00|18812.45|18692.45|18873.38|18753.38|18876.16|18756.16|18812.38|18692.38|295
1640050500000|2021-12-21 01:35:00|18873.32|18753.32|18890.49|18770.49|18891.56|18771.56|18867.98|18747.98|292
1640050800000|2021-12-21 01:40:00|18890.45|18770.45|18893.89|18773.89|18913.41|18793.41|18890.37|18770.37|289
1640051100000|2021-12-21 01:45:00|18893.72|18773.72|18898.87|18778.87|18916.93|18796.93|18890.16|18770.16|295
1640051400000|2021-12-21 01:50:00|18899.99|18779.99|18906.98|18786.98|18918.11|18798.11|18897.22|18777.22|293
1640051700000|2021-12-21 01:55:00|18907.27|18787.27|18897.45|18777.45|18908.36|18788.36|18892.13|18772.13|289
1640052000000|2021-12-21 02:00:00|18897.44|18777.44|18881.99|18761.99|18921.41|18801.41|18881.99|18761.99|298
1640052300000|2021-12-21 02:05:00|18881.89|18761.89|18889.22|18769.22|18904.94|18784.94|18875.11|18755.11|288
1640052600000|2021-12-21 02:10:00|18889.73|18769.73|18879.8|18759.8|18896.92|18776.92|18878.17|18758.17|286
1640052900000|2021-12-21 02:15:00|18879.86|18759.86|18877.56|18757.56|18888.9|18768.9|18869.7|18749.7|282
1640053200000|2021-12-21 02:20:00|18877.75|18757.75|18896.25|18776.25|18904.1|18784.1|18877.52|18757.52|284
1640053500000|2021-12-21 02:25:00|18896.2|18776.2|18883.11|18763.11|18896.2|18776.2|18874.32|18754.32|281
1640053800000|2021-12-21 02:30:00|18882.79|18762.79|18879.5|18759.5|18902.88|18782.88|18878.06|18758.06|285
1640054100000|2021-12-21 02:35:00|18879.14|18759.14|18905.18|18785.18|18917.97|18797.97|18878.46|18758.46|285
1640054400000|2021-12-21 02:40:00|18905.27|18785.27|18877.78|18757.78|18905.28|18785.28|18877.78|18757.78|285
1640054700000|2021-12-21 02:45:00|18877.81|18757.81|18883.95|18763.95|18889.4|18769.4|18875.18|18755.18|280
1640055000000|2021-12-21 02:50:00|18884.15|18764.15|18882.42|18762.42|18895.96|18775.96|18877.69|18757.69|280
1640055300000|2021-12-21 02:55:00|18882.34|18762.34|18887.16|18767.16|18887.68|18767.68|18874.41|18754.41|276
1640055600000|2021-12-21 03:00:00|18887.09|18767.09|18919.36|18799.36|18919.36|18799.36|18879.54|18759.54|279
1640055900000|2021-12-21 03:05:00|18919.75|18799.75|18907.71|18787.71|18922.68|18802.68|18904.69|18784.69|288
1640056200000|2021-12-21 03:10:00|18907.87|18787.87|18941.86|18821.86|18942.03|18822.03|18907.87|18787.87|280
1640056500000|2021-12-21 03:15:00|18941.82|18821.82|18954.63|18834.63|18963.95|18843.95|18941.82|18821.82|287
1640056800000|2021-12-21 03:20:00|18954.87|18834.87|19003.39|18883.39|19011.06|18891.06|18954.87|18834.87|294
1640057100000|2021-12-21 03:25:00|19002.81|18882.81|19037.66|18917.66|19041.51|18921.51|19002.79|18882.79|293
1640057400000|2021-12-21 03:30:00|19036.19|18916.19|19156.05|19036.05|19180.09|19060.09|19016.02|18896.02|290
1640057700000|2021-12-21 03:35:00|19150.55|19030.55|19109.22|18989.22|19150.55|19030.55|19109.22|18989.22|297
1640058000000|2021-12-21 03:40:00|19109.79|18989.79|19088.85|18968.85|19118.99|18998.99|19083.93|18963.93|290
1640058300000|2021-12-21 03:45:00|19087.79|18967.79|19099.9|18979.9|19109.4|18989.4|19081.11|18961.11|292
1640058600000|2021-12-21 03:50:00|19099.85|18979.85|19259.34|19139.34|19267|19147|19099.79|18979.79|297
1640058900000|2021-12-21 03:55:00|19260.25|19140.25|19271.85|19151.85|19313.08|19193.08|19260.07|19140.07|297
1640059200000|2021-12-21 04:00:00|19271.69|19151.69|19364.53|19244.53|19375.08|19255.08|19271.69|19151.69|298
1640059500000|2021-12-21 04:05:00|19364.78|19244.78|19323.71|19203.71|19383.5|19263.5|19318.84|19198.84|296
1640059800000|2021-12-21 04:10:00|19323.68|19203.68|19376.94|19256.94|19386.8|19266.8|19318.32|19198.32|292
1640060100000|2021-12-21 04:15:00|19376.43|19256.43|19395.09|19275.09|19404.76|19284.76|19372.16|19252.16|295
1640060400000|2021-12-21 04:20:00|19394.65|19274.65|19442.67|19322.67|19463.89|19343.89|19389.01|19269.01|298
1640060700000|2021-12-21 04:25:00|19443.39|19323.39|19472.94|19352.94|19509.25|19389.25|19443.39|19323.39|298
1640061000000|2021-12-21 04:30:00|19472.75|19352.75|19493.92|19373.92|19510.89|19390.89|19471.83|19351.83|299
1640061300000|2021-12-21 04:35:00|19494.81|19374.81|19429.14|19309.14|19495.69|19375.69|19426.84|19306.84|295
1640061600000|2021-12-21 04:40:00|19430.56|19310.56|19445.39|19325.39|19459.82|19339.82|19425.92|19305.92|299
1640061900000|2021-12-21 04:45:00|19443.47|19323.47|19422.64|19302.64|19462.12|19342.12|19422.31|19302.31|294
1640062200000|2021-12-21 04:50:00|19423.01|19303.01|19408.51|19288.51|19423.35|19303.35|19401.16|19281.16|287
1640062500000|2021-12-21 04:55:00|19408.82|19288.82|19425.41|19305.41|19425.86|19305.86|19408.8|19288.8|288
1640062800000|2021-12-21 05:00:00|19424.21|19304.21|19446.46|19326.46|19473.72|19353.72|19420.02|19300.02|295
1640063100000|2021-12-21 05:05:00|19446.47|19326.47|19452.75|19332.75|19467.65|19347.65|19446.3|19326.3|287
1640063400000|2021-12-21 05:10:00|19451.91|19331.91|19439.05|19319.05|19468.35|19348.35|19438.99|19318.99|292
1640063700000|2021-12-21 05:15:00|19438.04|19318.04|19430.4|19310.4|19438.04|19318.04|19410.94|19290.94|296
1640064000000|2021-12-21 05:20:00|19430.41|19310.41|19402.67|19282.67|19435.67|19315.67|19397.68|19277.68|294
1640064300000|2021-12-21 05:25:00|19402.36|19282.36|19376.59|19256.59|19402.36|19282.36|19376.47|19256.47|288
1640064600000|2021-12-21 05:30:00|19376.4|19256.4|19361.94|19241.94|19400.35|19280.35|19361.94|19241.94|293
1640064900000|2021-12-21 05:35:00|19361.69|19241.69|19325.64|19205.64|19361.89|19241.89|19325.48|19205.48|294
1640065200000|2021-12-21 05:40:00|19326.06|19206.06|19313.67|19193.67|19343.67|19223.67|19312.51|19192.51|297
1640065500000|2021-12-21 05:45:00|19314.24|19194.24|19354.09|19234.09|19355.35|19235.35|19313.52|19193.52|293
1640065800000|2021-12-21 05:50:00|19354.41|19234.41|19372.64|19252.64|19379.25|19259.25|19335.65|19215.65|293
1640066100000|2021-12-21 05:55:00|19372.21|19252.21|19382.88|19262.88|19382.88|19262.88|19368.05|19248.05|285
1640066400000|2021-12-21 06:00:00|19383.01|19263.01|19384.03|19264.03|19401.23|19281.23|19370.57|19250.57|297
1640066700000|2021-12-21 06:05:00|19384.31|19264.31|19359.25|19239.25|19386.47|19266.47|19354.35|19234.35|288
1640067000000|2021-12-21 06:10:00|19359.55|19239.55|19359.55|19239.55|19360.65|19240.65|19347.37|19227.37|294
1640067300000|2021-12-21 06:15:00|19358.86|19238.86|19348.81|19228.81|19366.86|19246.86|19343.77|19223.77|284
1640067600000|2021-12-21 06:20:00|19349.22|19229.22|19341.29|19221.29|19360.93|19240.93|19337.89|19217.89|286
1640067900000|2021-12-21 06:25:00|19341.97|19221.97|19317.54|19197.54|19344.82|19224.82|19316.92|19196.92|290
1640068200000|2021-12-21 06:30:00|19317.27|19197.27|19345.92|19225.92|19349.64|19229.64|19316.45|19196.45|292
1640068500000|2021-12-21 06:35:00|19345.56|19225.56|19322.74|19202.74|19346.8|19226.8|19320.91|19200.91|290
1640068800000|2021-12-21 06:40:00|19322.78|19202.78|19320.42|19200.42|19331.83|19211.83|19320.07|19200.07|286
1640069100000|2021-12-21 06:45:00|19320.41|19200.41|19370.33|19250.33|19371.23|19251.23|19320.39|19200.39|296
1640069400000|2021-12-21 06:50:00|19370.14|19250.14|19385.91|19265.91|19398.18|19278.18|19368.73|19248.73|293
1640069700000|2021-12-21 06:55:00|19386.36|19266.36|19419.89|19299.89|19423.26|19303.26|19385.85|19265.85|289
1640070000000|2021-12-21 07:00:00|19419.67|19299.67|19389.34|19269.34|19420.6|19300.6|19389.18|19269.18|292
1640070300000|2021-12-21 07:05:00|19388.87|19268.87|19371.9|19251.9|19389|19269|19363.57|19243.57|282
1640070600000|2021-12-21 07:10:00|19371.57|19251.57|19384.64|19264.64|19384.64|19264.64|19370.64|19250.64|284
1640070900000|2021-12-21 07:15:00|19384.78|19264.78|19369.03|19249.03|19389.2|19269.2|19365.4|19245.4|288
1640071200000|2021-12-21 07:20:00|19369.21|19249.21|19396.66|19276.66|19396.66|19276.66|19367.87|19247.87|287
1640071500000|2021-12-21 07:25:00|19396.75|19276.75|19415.09|19295.09|19415.09|19295.09|19387.27|19267.27|284
1640071800000|2021-12-21 07:30:00|19415.69|19295.69|19402.29|19282.29|19418.15|19298.15|19399.02|19279.02|288
1640072100000|2021-12-21 07:35:00|19402.21|19282.21|19381.19|19261.19|19405.24|19285.24|19373.1|19253.1|286
1640072400000|2021-12-21 07:40:00|19381.06|19261.06|19361.05|19241.05|19383.13|19263.13|19351.67|19231.67|292
1640072700000|2021-12-21 07:45:00|19360.46|19240.46|19341.67|19221.67|19366.13|19246.13|19336.78|19216.78|291
1640073000000|2021-12-21 07:50:00|19342.18|19222.18|19373|19253|19374.54|19254.54|19341.92|19221.92|288
1640073300000|2021-12-21 07:55:00|19373.23|19253.23|19364.11|19244.11|19379.81|19259.81|19357.28|19237.28|292
1640073600000|2021-12-21 08:00:00|19364.82|19244.82|19417.5|19297.5|19417.6|19297.6|19341.33|19221.33|298
1640073900000|2021-12-21 08:05:00|19419.46|19299.46|19447.84|19327.84|19447.92|19327.92|19418.57|19298.57|135
1640074200000|2021-12-21 08:10:00|19464.67|19344.67|19458.08|19338.08|19464.7|19344.7|19458.08|19338.08|38
1640074500000|2021-12-21 08:15:00|19457.86|19337.86|19457.27|19337.27|19465.57|19345.57|19421.41|19301.41|299
1640074800000|2021-12-21 08:20:00|19457.36|19337.36|19491.48|19371.48|19494.21|19374.21|19441.69|19321.69|297
1640075100000|2021-12-21 08:25:00|19491.43|19371.43|19511.32|19391.32|19515.85|19395.85|19490.4|19370.4|291
1640075400000|2021-12-21 08:30:00|19511.89|19391.89|19489.6|19369.6|19512.9|19392.9|19485.35|19365.35|291
1640075700000|2021-12-21 08:35:00|19490.26|19370.26|19470.63|19350.63|19490.44|19370.44|19458.06|19338.06|290
1640076000000|2021-12-21 08:40:00|19470.47|19350.47|19446.17|19326.17|19480.98|19360.98|19446.17|19326.17|295
1640076300000|2021-12-21 08:45:00|19446.16|19326.16|19451.45|19331.45|19464.28|19344.28|19438.68|19318.68|292
1640076600000|2021-12-21 08:50:00|19450.76|19330.76|19460.11|19340.11|19464.44|19344.44|19444.62|19324.62|284
1640076900000|2021-12-21 08:55:00|19459.88|19339.88|19443.86|19323.86|19467.59|19347.59|19432.88|19312.88|291
1640077200000|2021-12-21 09:00:00|19444.11|19324.11|19435.98|19315.98|19468.63|19348.63|19423.19|19303.19|294
1640077500000|2021-12-21 09:05:00|19435.43|19315.43|19456.31|19336.31|19458.29|19338.29|19434.83|19314.83|293
1640077800000|2021-12-21 09:10:00|19456.6|19336.6|19436.23|19316.23|19466.3|19346.3|19429.91|19309.91|287
1640078100000|2021-12-21 09:15:00|19436.1|19316.1|19414.58|19294.58|19438.66|19318.66|19414.58|19294.58|292
1640078400000|2021-12-21 09:20:00|19414.69|19294.69|19416.93|19296.93|19419.81|19299.81|19405.08|19285.08|291
1640078700000|2021-12-21 09:25:00|19419.34|19299.34|19434.11|19314.11|19436.62|19316.62|19419.34|19299.34|283
1640079000000|2021-12-21 09:30:00|19435.84|19315.84|19435.55|19315.55|19441.91|19321.91|19426.06|19306.06|290
1640079300000|2021-12-21 09:35:00|19435.76|19315.76|19480.43|19360.43|19482.7|19362.7|19435.6|19315.6|293
1640079600000|2021-12-21 09:40:00|19479.48|19359.48|19469.33|19349.33|19493.3|19373.3|19469|19349|289
1640079900000|2021-12-21 09:45:00|19468.89|19348.89|19463.37|19343.37|19475.04|19355.04|19457.1|19337.1|292
1640080200000|2021-12-21 09:50:00|19463.5|19343.5|19472.9|19352.9|19487.37|19367.37|19462.04|19342.04|292
1640080500000|2021-12-21 09:55:00|19473.13|19353.13|19458.27|19338.27|19475.16|19355.16|19456.21|19336.21|293
1640080800000|2021-12-21 10:00:00|19458|19338|19460.76|19340.76|19463.24|19343.24|19441.2|19321.2|289
1640081100000|2021-12-21 10:05:00|19460.65|19340.65|19459.68|19339.68|19460.67|19340.67|19448.69|19328.69|282
1640081400000|2021-12-21 10:10:00|19459.74|19339.74|19462.27|19342.27|19480.19|19360.19|19459.53|19339.53|289
1640081700000|2021-12-21 10:15:00|19462.48|19342.48|19451.18|19331.18|19463.83|19343.83|19451.18|19331.18|289
1640082000000|2021-12-21 10:20:00|19450.99|19330.99|19455.89|19335.89|19468.1|19348.1|19446.14|19326.14|281
1640082300000|2021-12-21 10:25:00|19456.15|19336.15|19483.94|19363.94|19483.94|19363.94|19456.15|19336.15|287
1640082600000|2021-12-21 10:30:00|19484.18|19364.18|19498.7|19378.7|19504.93|19384.93|19484.18|19364.18|293
1640082900000|2021-12-21 10:35:00|19498.95|19378.95|19491.68|19371.68|19502.37|19382.37|19485.12|19365.12|284
1640083200000|2021-12-21 10:40:00|19491.61|19371.61|19481.28|19361.28|19491.67|19371.67|19470.14|19350.14|287
1640083500000|2021-12-21 10:45:00|19481.2|19361.2|19488.86|19368.86|19499.17|19379.17|19477.51|19357.51|285
1640083800000|2021-12-21 10:50:00|19488.97|19368.97|19476.26|19356.26|19493.69|19373.69|19474.2|19354.2|279
1640084100000|2021-12-21 10:55:00|19476.32|19356.32|19467.04|19347.04|19480.12|19360.12|19467.04|19347.04|286
1640084400000|2021-12-21 11:00:00|19466.58|19346.58|19467.35|19347.35|19471.33|19351.33|19460.98|19340.98|289
1640084700000|2021-12-21 11:05:00|19467.65|19347.65|19475.89|19355.89|19476.47|19356.47|19463|19343|281
1640085000000|2021-12-21 11:10:00|19475.98|19355.98|19471.58|19351.58|19482.53|19362.53|19463.17|19343.17|288
1640085300000|2021-12-21 11:15:00|19471.54|19351.54|19472.08|19352.08|19476.24|19356.24|19452.57|19332.57|293
1640085600000|2021-12-21 11:20:00|19471.79|19351.79|19467.4|19347.4|19473.01|19353.01|19452.45|19332.45|287
1640085900000|2021-12-21 11:25:00|19467.39|19347.39|19479.72|19359.72|19479.76|19359.76|19461.98|19341.98|277
1640086200000|2021-12-21 11:30:00|19479.9|19359.9|19487.28|19367.28|19492.1|19372.1|19472.9|19352.9|289
1640086500000|2021-12-21 11:35:00|19487.57|19367.57|19464.85|19344.85|19496.02|19376.02|19464.52|19344.52|286
1640086800000|2021-12-21 11:40:00|19464.83|19344.83|19455.26|19335.26|19464.83|19344.83|19447.25|19327.25|289
1640087100000|2021-12-21 11:45:00|19455.52|19335.52|19473.79|19353.79|19473.79|19353.79|19451.7|19331.7|284
1640087400000|2021-12-21 11:50:00|19473.74|19353.74|19493.47|19373.47|19495.32|19375.32|19463.93|19343.93|296
1640087700000|2021-12-21 11:55:00|19493.66|19373.66|19505.77|19385.77|19507.84|19387.84|19493.66|19373.66|295
1640088000000|2021-12-21 12:00:00|19506.99|19386.99|19490.05|19370.05|19512.69|19392.69|19482.38|19362.38|293
1640088300000|2021-12-21 12:05:00|19489.97|19369.97|19494.13|19374.13|19494.13|19374.13|19481.92|19361.92|290
1640088600000|2021-12-21 12:10:00|19494.44|19374.44|19525.9|19405.9|19526.45|19406.45|19489.94|19369.94|285
1640088900000|2021-12-21 12:15:00|19525.57|19405.57|19543.37|19423.37|19548.44|19428.44|19522.89|19402.89|298
1640089200000|2021-12-21 12:20:00|19543.38|19423.38|19584.22|19464.22|19592.13|19472.13|19536.37|19416.37|297
1640089500000|2021-12-21 12:25:00|19584.18|19464.18|19599.69|19479.69|19606.91|19486.91|19567.62|19447.62|290
1640089800000|2021-12-21 12:30:00|19598.95|19478.95|19662.69|19542.69|19662.69|19542.69|19598.95|19478.95|295
1640090100000|2021-12-21 12:35:00|19663.11|19543.11|19633.7|19513.7|19682.27|19562.27|19633.7|19513.7|297
1640090400000|2021-12-21 12:40:00|19633.66|19513.66|19594.43|19474.43|19633.66|19513.66|19579.99|19459.99|275
1640090700000|2021-12-21 12:45:00|19594.71|19474.71|19529.26|19409.26|19599.01|19479.01|19522.34|19402.34|300
1640091000000|2021-12-21 12:50:00|19529.94|19409.94|19512.03|19392.03|19548.36|19428.36|19507.61|19387.61|295
1640091300000|2021-12-21 12:55:00|19512.14|19392.14|19474.77|19354.77|19520.61|19400.61|19474.77|19354.77|294
1640091600000|2021-12-21 13:00:00|19474.51|19354.51|19490.7|19370.7|19495.9|19375.9|19464.57|19344.57|296
1640091900000|2021-12-21 13:05:00|19492.42|19372.42|19466.12|19346.12|19503.79|19383.79|19465.87|19345.87|298
1640092200000|2021-12-21 13:10:00|19465.37|19345.37|19435.03|19315.03|19465.37|19345.37|19426.17|19306.17|296
1640092500000|2021-12-21 13:15:00|19435.58|19315.58|19430.44|19310.44|19459.82|19339.82|19428.39|19308.39|286
1640092800000|2021-12-21 13:20:00|19430.38|19310.38|19454.37|19334.37|19467.98|19347.98|19427.74|19307.74|278
1640093100000|2021-12-21 13:25:00|19454.11|19334.11|19489.96|19369.96|19503.84|19383.84|19453.07|19333.07|293
1640093400000|2021-12-21 13:30:00|19489.74|19369.74|19503.16|19383.16|19506.22|19386.22|19474.05|19354.05|292
1640093700000|2021-12-21 13:35:00|19503.24|19383.24|19502.86|19382.86|19527.92|19407.92|19496.74|19376.74|293
1640094000000|2021-12-21 13:40:00|19502.25|19382.25|19513.65|19393.65|19514.37|19394.37|19493.73|19373.73|287
1640094300000|2021-12-21 13:45:00|19513.39|19393.39|19491.64|19371.64|19522.69|19402.69|19491.55|19371.55|291
1640094600000|2021-12-21 13:50:00|19491.6|19371.6|19509.54|19389.54|19509.54|19389.54|19490.84|19370.84|289
1640094900000|2021-12-21 13:55:00|19509.15|19389.15|19515.52|19395.52|19518.75|19398.75|19496.29|19376.29|297
1640095200000|2021-12-21 14:00:00|19515.93|19395.93|19488.11|19368.11|19528.74|19408.74|19488.11|19368.11|290
1640095500000|2021-12-21 14:05:00|19488.4|19368.4|19487.39|19367.39|19494.43|19374.43|19483.1|19363.1|283
1640095800000|2021-12-21 14:10:00|19487.23|19367.23|19481.24|19361.24|19497.44|19377.44|19477.11|19357.11|291
1640096100000|2021-12-21 14:15:00|19481.19|19361.19|19429.99|19309.99|19481.33|19361.33|19422.73|19302.73|297
1640096400000|2021-12-21 14:20:00|19429.5|19309.5|19381.82|19261.82|19429.91|19309.91|19381.14|19261.14|296
1640096700000|2021-12-21 14:25:00|19381.64|19261.64|19401.36|19281.36|19421.05|19301.05|19379.64|19259.64|295
1640097000000|2021-12-21 14:30:00|19401|19281|19440.15|19320.15|19451.29|19331.29|19400.78|19280.78|293
1640097300000|2021-12-21 14:35:00|19439.89|19319.89|19499.16|19379.16|19499.16|19379.16|19431.67|19311.67|289
1640097600000|2021-12-21 14:40:00|19498.81|19378.81|19467.15|19347.15|19498.81|19378.81|19462.14|19342.14|295
1640097900000|2021-12-21 14:45:00|19467.72|19347.72|19428.63|19308.63|19467.73|19347.73|19417.81|19297.81|293
1640098200000|2021-12-21 14:50:00|19428.6|19308.6|19412.06|19292.06|19433.73|19313.73|19393.87|19273.87|297
1640098500000|2021-12-21 14:55:00|19411.81|19291.81|19425.18|19305.18|19425.87|19305.87|19409.63|19289.63|295
1640098800000|2021-12-21 15:00:00|19425.02|19305.02|19418.23|19298.23|19443.49|19323.49|19418.23|19298.23|292
1640099100000|2021-12-21 15:05:00|19418.04|19298.04|19412.61|19292.61|19429.99|19309.99|19408.59|19288.59|291
1640099400000|2021-12-21 15:10:00|19412.64|19292.64|19428.99|19308.99|19431.53|19311.53|19401.82|19281.82|295
1640099700000|2021-12-21 15:15:00|19428.78|19308.78|19445.47|19325.47|19453.23|19333.23|19419.61|19299.61|297
1640100000000|2021-12-21 15:20:00|19445.73|19325.73|19440.01|19320.01|19467.83|19347.83|19439.32|19319.32|285
1640100300000|2021-12-21 15:25:00|19439.95|19319.95|19351.88|19231.88|19440.01|19320.01|19349.66|19229.66|296
1640100600000|2021-12-21 15:30:00|19351.69|19231.69|19288.69|19168.69|19354.24|19234.24|19288.69|19168.69|297
1640100900000|2021-12-21 15:35:00|19286.91|19166.91|19272.08|19152.08|19295.39|19175.39|19254.27|19134.27|296
1640101200000|2021-12-21 15:40:00|19272.04|19152.04|19304.31|19184.31|19331.37|19211.37|19272.04|19152.04|292
1640101500000|2021-12-21 15:45:00|19303.88|19183.88|19317.47|19197.47|19335.11|19215.11|19291.66|19171.66|294
1640101800000|2021-12-21 15:50:00|19317.35|19197.35|19344.65|19224.65|19352.87|19232.87|19316.73|19196.73|295
1640102100000|2021-12-21 15:55:00|19344.16|19224.16|19321.47|19201.47|19344.16|19224.16|19318.2|19198.2|291
1640102400000|2021-12-21 16:00:00|19321.69|19201.69|19334.3|19214.3|19340.23|19220.23|19303.85|19183.85|296
1640102700000|2021-12-21 16:05:00|19335.12|19215.12|19417.36|19297.36|19417.52|19297.52|19335.12|19215.12|296
1640103000000|2021-12-21 16:10:00|19417.71|19297.71|19421.85|19301.85|19433.95|19313.95|19407.19|19287.19|297
1640103300000|2021-12-21 16:15:00|19422.37|19302.37|19402.73|19282.73|19422.74|19302.74|19400.55|19280.55|291
1640103600000|2021-12-21 16:20:00|19402.75|19282.75|19371.42|19251.42|19411.8|19291.8|19369.89|19249.89|295
1640103900000|2021-12-21 16:25:00|19371.77|19251.77|19386.46|19266.46|19387.44|19267.44|19365.48|19245.48|289
1640104200000|2021-12-21 16:30:00|19386.42|19266.42|19363.31|19243.31|19395.83|19275.83|19360.65|19240.65|289
1640104500000|2021-12-21 16:35:00|19363.4|19243.4|19403.39|19283.39|19404.25|19284.25|19352.64|19232.64|296
1640104800000|2021-12-21 16:40:00|19403.58|19283.58|19443.83|19323.83|19447.2|19327.2|19398.52|19278.52|284
1640105100000|2021-12-21 16:45:00|19443.49|19323.49|19439.38|19319.38|19460.04|19340.04|19435.45|19315.45|292
1640105400000|2021-12-21 16:50:00|19438.04|19318.04|19461.71|19341.71|19461.71|19341.71|19431.7|19311.7|288
1640105700000|2021-12-21 16:55:00|19461.73|19341.73|19438.7|19318.7|19462.71|19342.71|19437.74|19317.74|288
1640106000000|2021-12-21 17:00:00|19438.87|19318.87|19433.2|19313.2|19446.13|19326.13|19431.96|19311.96|278
1640106300000|2021-12-21 17:05:00|19433.56|19313.56|19428.59|19308.59|19433.89|19313.89|19422.8|19302.8|281
1640106600000|2021-12-21 17:10:00|19428.55|19308.55|19463.07|19343.07|19467.99|19347.99|19428.04|19308.04|289
1640106900000|2021-12-21 17:15:00|19462.99|19342.99|19473.91|19353.91|19497.17|19377.17|19459.43|19339.43|296
1640107200000|2021-12-21 17:20:00|19474.06|19354.06|19444.88|19324.88|19474.06|19354.06|19444.73|19324.73|289
1640107500000|2021-12-21 17:25:00|19445.37|19325.37|19437.38|19317.38|19445.77|19325.77|19434.51|19314.51|284
1640107800000|2021-12-21 17:30:00|19436.56|19316.56|19422.13|19302.13|19437.29|19317.29|19420.87|19300.87|275
1640108100000|2021-12-21 17:35:00|19422.09|19302.09|19439.94|19319.94|19440.06|19320.06|19411.28|19291.28|281
1640108400000|2021-12-21 17:40:00|19439.98|19319.98|19419.25|19299.25|19439.99|19319.99|19418.82|19298.82|274
1640108700000|2021-12-21 17:45:00|19419.24|19299.24|19395.94|19275.94|19419.83|19299.83|19395.69|19275.69|279
1640109000000|2021-12-21 17:50:00|19395.76|19275.76|19404.18|19284.18|19406.35|19286.35|19385.88|19265.88|268
1640109300000|2021-12-21 17:55:00|19403.7|19283.7|19408.19|19288.19|19410.26|19290.26|19399.41|19279.41|279
1640109600000|2021-12-21 18:00:00|19408.14|19288.14|19410.83|19290.83|19410.83|19290.83|19388.35|19268.35|280
1640109900000|2021-12-21 18:05:00|19410.51|19290.51|19418.23|19298.23|19419.83|19299.83|19403.99|19283.99|285
1640110200000|2021-12-21 18:10:00|19417.79|19297.79|19403.64|19283.64|19418.35|19298.35|19400.49|19280.49|290
1640110500000|2021-12-21 18:15:00|19403.69|19283.69|19394.4|19274.4|19414.83|19294.83|19393.36|19273.36|291
1640110800000|2021-12-21 18:20:00|19394.34|19274.34|19393.21|19273.21|19401.58|19281.58|19387.12|19267.12|288
1640111100000|2021-12-21 18:25:00|19393.07|19273.07|19411.58|19291.58|19413.01|19293.01|19393.02|19273.02|285
1640111400000|2021-12-21 18:30:00|19411.84|19291.84|19439.7|19319.7|19443.29|19323.29|19410.85|19290.85|289
1640111700000|2021-12-21 18:35:00|19439.69|19319.69|19424.13|19304.13|19440.21|19320.21|19423.16|19303.16|279
1640112000000|2021-12-21 18:40:00|19424.15|19304.15|19440.49|19320.49|19445.62|19325.62|19423.08|19303.08|280
1640112300000|2021-12-21 18:45:00|19440.82|19320.82|19436.66|19316.66|19452.25|19332.25|19434.73|19314.73|291
1640112600000|2021-12-21 18:50:00|19436.45|19316.45|19412.09|19292.09|19441.44|19321.44|19412.04|19292.04|285
1640112900000|2021-12-21 18:55:00|19412.02|19292.02|19404.17|19284.17|19412.23|19292.23|19399.37|19279.37|283
1640113200000|2021-12-21 19:00:00|19404.33|19284.33|19422.56|19302.56|19428.81|19308.81|19400.69|19280.69|283
1640113500000|2021-12-21 19:05:00|19422.57|19302.57|19431.47|19311.47|19434.75|19314.75|19422.12|19302.12|279
1640113800000|2021-12-21 19:10:00|19431.35|19311.35|19443.77|19323.77|19445.43|19325.43|19426.11|19306.11|287
1640114100000|2021-12-21 19:15:00|19443.59|19323.59|19430.37|19310.37|19444.28|19324.28|19430.37|19310.37|283
1640114400000|2021-12-21 19:20:00|19430.17|19310.17|19423.89|19303.89|19433.55|19313.55|19422.56|19302.56|283
1640114700000|2021-12-21 19:25:00|19423.28|19303.28|19425.25|19305.25|19435.75|19315.75|19419.78|19299.78|288
1640115000000|2021-12-21 19:30:00|19424.65|19304.65|19419.04|19299.04|19429.31|19309.31|19415.79|19295.79|289
1640115300000|2021-12-21 19:35:00|19418.51|19298.51|19394.06|19274.06|19418.51|19298.51|19393.88|19273.88|279
1640115600000|2021-12-21 19:40:00|19393.26|19273.26|19364.07|19244.07|19396.31|19276.31|19363.4|19243.4|285
1640115900000|2021-12-21 19:45:00|19364.93|19244.93|19376.35|19256.35|19381.06|19261.06|19345.95|19225.95|291
1640116200000|2021-12-21 19:50:00|19375.98|19255.98|19407.32|19287.32|19407.46|19287.46|19375.98|19255.98|294
1640116500000|2021-12-21 19:55:00|19407.73|19287.73|19448.39|19328.39|19454.51|19334.51|19407.73|19287.73|292
1640116800000|2021-12-21 20:00:00|19448.14|19328.14|19497.9|19377.9|19497.9|19377.9|19439.91|19319.91|296
1640117100000|2021-12-21 20:05:00|19498.4|19378.4|19485.28|19365.28|19500.73|19380.73|19479.14|19359.14|291
1640117400000|2021-12-21 20:10:00|19484.98|19364.98|19503.61|19383.61|19512.2|19392.2|19484.81|19364.81|285
1640117700000|2021-12-21 20:15:00|19503.5|19383.5|19472.16|19352.16|19508.39|19388.39|19471.77|19351.77|284
1640118000000|2021-12-21 20:20:00|19472.11|19352.11|19440.92|19320.92|19475.4|19355.4|19440.28|19320.28|289
1640118300000|2021-12-21 20:25:00|19440.65|19320.65|19442.96|19322.96|19450|19330|19432.09|19312.09|284
1640118600000|2021-12-21 20:30:00|19443|19323|19447.92|19327.92|19451.19|19331.19|19433.27|19313.27|284
1640118900000|2021-12-21 20:35:00|19447.94|19327.94|19438.82|19318.82|19454.74|19334.74|19438.54|19318.54|283
1640119200000|2021-12-21 20:40:00|19439.16|19319.16|19438.78|19318.78|19453.03|19333.03|19430.1|19310.1|290
1640119500000|2021-12-21 20:45:00|19438.52|19318.52|19422|19302|19445.03|19325.03|19421.67|19301.67|290
1640119800000|2021-12-21 20:50:00|19422.04|19302.04|19479.47|19359.47|19479.47|19359.47|19422.04|19302.04|291
1640120100000|2021-12-21 20:55:00|19479.85|19359.85|19497.77|19377.77|19500.1|19380.1|19470.89|19350.89|289
1640120400000|2021-12-21 21:00:00|19497.69|19377.69|19466.19|19346.19|19497.69|19377.69|19455.38|19335.38|293
1640120700000|2021-12-21 21:05:00|19466.15|19346.15|19495.13|19375.13|19497.12|19377.12|19465.93|19345.93|291
1640121000000|2021-12-21 21:10:00|19495.14|19375.14|19514.03|19394.03|19517.66|19397.66|19489.76|19369.76|295
1640121300000|2021-12-21 21:15:00|19512.96|19392.96|19521.47|19401.47|19525.05|19405.05|19505.08|19385.08|280
1640121600000|2021-12-21 21:20:00|19521.56|19401.56|19511.65|19391.65|19526.14|19406.14|19508.76|19388.76|274
1640121900000|2021-12-21 21:25:00|19511.48|19391.48|19514.34|19394.34|19514.34|19394.34|19496.62|19376.62|291
1640122200000|2021-12-21 21:30:00|19514.66|19394.66|19529.07|19409.07|19533.54|19413.54|19510.07|19390.07|288
1640122500000|2021-12-21 21:35:00|19529.65|19409.65|19558.49|19438.49|19567.3|19447.3|19529.65|19409.65|292
1640122800000|2021-12-21 21:40:00|19558.42|19438.42|19616.9|19496.9|19616.9|19496.9|19555.8|19435.8|295
1640123100000|2021-12-21 21:45:00|19617.14|19497.14|19591.08|19471.08|19621.62|19501.62|19590.66|19470.66|294
1640123400000|2021-12-21 21:50:00|19591.12|19471.12|19595.45|19475.45|19596.84|19476.84|19572.65|19452.65|291
1640123700000|2021-12-21 21:55:00|19594.58|19474.58|19623.3|19503.3|19623.55|19503.55|19587.66|19467.66|295
1640124000000|2021-12-21 22:00:00|19623.62|19503.62|19607.83|19487.83|19628.71|19508.71|19600.49|19480.49|289
1640124300000|2021-12-21 22:05:00|19608.82|19488.82|19597.33|19477.33|19621.5|19501.5|19597.33|19477.33|280
1640124600000|2021-12-21 22:10:00|19597.36|19477.36|19588.1|19468.1|19601.55|19481.55|19587.91|19467.91|288
1640124900000|2021-12-21 22:15:00|19587.91|19467.91|19598.53|19478.53|19601.39|19481.39|19583.61|19463.61|269
1640125200000|2021-12-21 22:20:00|19598.57|19478.57|19597.03|19477.03|19606.57|19486.57|19588.83|19468.83|274
1640125500000|2021-12-21 22:25:00|19597.05|19477.05|19601.22|19481.22|19607.31|19487.31|19592.95|19472.95|275
1640125800000|2021-12-21 22:30:00|19601.36|19481.36|19617.45|19497.45|19620.58|19500.58|19601.14|19481.14|280
1640126100000|2021-12-21 22:35:00|19618.03|19498.03|19623.05|19503.05|19623.69|19503.69|19615.82|19495.82|271
1640126400000|2021-12-21 22:40:00|19622.89|19502.89|19630.29|19510.29|19632.89|19512.89|19619.76|19499.76|278
1640126700000|2021-12-21 22:45:00|19630.27|19510.27|19639.64|19519.64|19643.58|19523.58|19618.69|19498.69|287
1640127000000|2021-12-21 22:50:00|19639.65|19519.65|19658.47|19538.47|19660.83|19540.83|19626.02|19506.02|295
1640127300000|2021-12-21 22:55:00|19658.61|19538.61|19688.02|19568.02|19688.02|19568.02|19654.9|19534.9|292
1640127600000|2021-12-21 23:00:00|19688.29|19568.29|19661.72|19541.72|19690.89|19570.89|19661.02|19541.02|298
1640127900000|2021-12-21 23:05:00|19662.93|19542.93|19642.76|19522.76|19663.81|19543.81|19636.77|19516.77|291
1640128200000|2021-12-21 23:10:00|19643.85|19523.85|19613.38|19493.38|19645.74|19525.74|19606.97|19486.97|293
1640128500000|2021-12-21 23:15:00|19613.39|19493.39|19589.43|19469.43|19620.21|19500.21|19586.13|19466.13|293
1640128800000|2021-12-21 23:20:00|19590.14|19470.14|19626.25|19506.25|19626.25|19506.25|19590.14|19470.14|293
1640129100000|2021-12-21 23:25:00|19626.72|19506.72|19657|19537|19658.21|19538.21|19626.72|19506.72|294
1640129400000|2021-12-21 23:30:00|19657.2|19537.2|19650.26|19530.26|19664.53|19544.53|19649.16|19529.16|295
1640129700000|2021-12-21 23:35:00|19650.21|19530.21|19627.73|19507.73|19651.23|19531.23|19624.07|19504.07|285
1640130000000|2021-12-21 23:40:00|19627.49|19507.49|19628.77|19508.77|19632.5|19512.5|19619.43|19499.43|286
1640130300000|2021-12-21 23:45:00|19628.67|19508.67|19626.59|19506.59|19631.99|19511.99|19623.28|19503.28|296
1640130600000|2021-12-21 23:50:00|19626.75|19506.75|19594.95|19474.95|19627.13|19507.13|19594.65|19474.65|287
1640130900000|2021-12-21 23:55:00|19594.19|19474.19|19584.39|19464.39|19610.9|19490.9|19584.39|19464.39|283
1640131200000|2021-12-22 00:00:00|19584.35|19464.35|19614.99|19494.99|19620.61|19500.61|19580.06|19460.06|294
1640131500000|2021-12-22 00:05:00|19614.91|19494.91|19581.25|19461.25|19616.14|19496.14|19563.41|19443.41|291
1640131800000|2021-12-22 00:10:00|19581.3|19461.3|19591.32|19471.32|19607.69|19487.69|19581.19|19461.19|294
1640132100000|2021-12-22 00:15:00|19591.17|19471.17|19614.94|19494.94|19623.28|19503.28|19591.17|19471.17|289
1640132400000|2021-12-22 00:20:00|19615.98|19495.98|19622.93|19502.93|19622.93|19502.93|19615.98|19495.98|22
1640132700000|2021-12-22 00:25:00|19634.3|19514.3|19646.82|19526.82|19649.21|19529.21|19633.61|19513.61|197
1640133000000|2021-12-22 00:30:00|19646.78|19526.78|19641.67|19521.67|19646.81|19526.81|19637.84|19517.84|292
1640133300000|2021-12-22 00:35:00|19641.69|19521.69|19651.25|19531.25|19652.3|19532.3|19620.81|19500.81|285
1640133600000|2021-12-22 00:40:00|19651.55|19531.55|19629.2|19509.2|19651.8|19531.8|19628.48|19508.48|289
1640133900000|2021-12-22 00:45:00|19629.02|19509.02|19563.03|19443.03|19629.28|19509.28|19563.03|19443.03|293
1640134200000|2021-12-22 00:50:00|19562.29|19442.29|19531.7|19411.7|19562.29|19442.29|19527.27|19407.27|295
1640134500000|2021-12-22 00:55:00|19531.85|19411.85|19510.66|19390.66|19536.43|19416.43|19508.42|19388.42|293
1640134800000|2021-12-22 01:00:00|19510.67|19390.67|19533.45|19413.45|19533.45|19413.45|19498.67|19378.67|299
1640135100000|2021-12-22 01:05:00|19533.28|19413.28|19538.39|19418.39|19547.43|19427.43|19526.68|19406.68|290
1640135400000|2021-12-22 01:10:00|19538.79|19418.79|19566.06|19446.06|19570.03|19450.03|19538.79|19418.79|293
1640135700000|2021-12-22 01:15:00|19566.24|19446.24|19585.71|19465.71|19593.97|19473.97|19566.24|19446.24|288
1640136000000|2021-12-22 01:20:00|19586.24|19466.24|19626.05|19506.05|19627.11|19507.11|19585.39|19465.39|297
1640136300000|2021-12-22 01:25:00|19625.88|19505.88|19644.93|19524.93|19647.88|19527.88|19625.51|19505.51|293
1640136600000|2021-12-22 01:30:00|19644.96|19524.96|19627.08|19507.08|19651.2|19531.2|19624.23|19504.23|293
1640136900000|2021-12-22 01:35:00|19627.47|19507.47|19610.97|19490.97|19628.88|19508.88|19607.38|19487.38|296
1640137200000|2021-12-22 01:40:00|19611.08|19491.08|19625.33|19505.33|19625.76|19505.76|19609.83|19489.83|295
1640137500000|2021-12-22 01:45:00|19625.13|19505.13|19632.49|19512.49|19632.71|19512.71|19618.41|19498.41|288
1640137800000|2021-12-22 01:50:00|19632.68|19512.68|19639.11|19519.11|19639.54|19519.54|19616.92|19496.92|295
1640138100000|2021-12-22 01:55:00|19639.15|19519.15|19659.57|19539.57|19661.61|19541.61|19631.97|19511.97|295
1640138400000|2021-12-22 02:00:00|19659.17|19539.17|19651.31|19531.31|19664.61|19544.61|19645.48|19525.48|293
1640138700000|2021-12-22 02:05:00|19651.19|19531.19|19694.74|19574.74|19696.6|19576.6|19645.87|19525.87|294
1640139000000|2021-12-22 02:10:00|19694.9|19574.9|19739.4|19619.4|19742.04|19622.04|19690.98|19570.98|298
1640139300000|2021-12-22 02:15:00|19738.99|19618.99|19748.95|19628.95|19749.66|19629.66|19737.66|19617.66|294
1640139600000|2021-12-22 02:20:00|19748.74|19628.74|19792.76|19672.76|19793.98|19673.98|19748.73|19628.73|296
1640139900000|2021-12-22 02:25:00|19792.15|19672.15|19780|19660|19792.15|19672.15|19766.71|19646.71|296
1640140200000|2021-12-22 02:30:00|19780.05|19660.05|19832.81|19712.81|19859.77|19739.77|19780.05|19660.05|296
1640140500000|2021-12-22 02:35:00|19832.62|19712.62|19871.75|19751.75|19871.75|19751.75|19830.82|19710.82|288
1640140800000|2021-12-22 02:40:00|19871.7|19751.7|19859.32|19739.32|19875.34|19755.34|19841.68|19721.68|294
1640141100000|2021-12-22 02:45:00|19858.86|19738.86|19851.95|19731.95|19869.71|19749.71|19851.25|19731.25|290
1640141400000|2021-12-22 02:50:00|19851.93|19731.93|19867.39|19747.39|19869.34|19749.34|19848.67|19728.67|288
1640141700000|2021-12-22 02:55:00|19867.81|19747.81|19807.53|19687.53|19868.38|19748.38|19807.43|19687.43|294
1640142000000|2021-12-22 03:00:00|19807.5|19687.5|19819.51|19699.51|19834.42|19714.42|19804.57|19684.57|293
1640142300000|2021-12-22 03:05:00|19819.52|19699.52|19801.01|19681.01|19819.52|19699.52|19794.57|19674.57|286
1640142600000|2021-12-22 03:10:00|19800.68|19680.68|19764.18|19644.18|19801.03|19681.03|19758.49|19638.49|290
1640142900000|2021-12-22 03:15:00|19764.32|19644.32|19803.02|19683.02|19803.11|19683.11|19763.75|19643.75|292
1640143200000|2021-12-22 03:20:00|19802.79|19682.79|19792.82|19672.82|19802.79|19682.79|19783.89|19663.89|286
1640143500000|2021-12-22 03:25:00|19793.12|19673.12|19796.39|19676.39|19799.4|19679.4|19788.53|19668.53|284
1640143800000|2021-12-22 03:30:00|19796.45|19676.45|19799.07|19679.07|19802.37|19682.37|19789.44|19669.44|285
1640144100000|2021-12-22 03:35:00|19799.76|19679.76|19812.47|19692.47|19816.76|19696.76|19799.76|19679.76|279
1640144400000|2021-12-22 03:40:00|19812.37|19692.37|19820.6|19700.6|19822.9|19702.9|19804.94|19684.94|288
1640144700000|2021-12-22 03:45:00|19820.85|19700.85|19828.91|19708.91|19843.88|19723.88|19820.85|19700.85|289
1640145000000|2021-12-22 03:50:00|19828.7|19708.7|19809.96|19689.96|19834.05|19714.05|19809.96|19689.96|291
1640145300000|2021-12-22 03:55:00|19806.63|19686.63|19801.56|19681.56|19806.63|19686.63|19787.42|19667.42|298
1640145600000|2021-12-22 04:00:00|19801.39|19681.39|19800.59|19680.59|19820.33|19700.33|19773.81|19653.81|296
1640145900000|2021-12-22 04:05:00|19800.66|19680.66|19812.36|19692.36|19827.57|19707.57|19799.87|19679.87|291
1640146200000|2021-12-22 04:10:00|19811.99|19691.99|19814.47|19694.47|19817.47|19697.47|19808.6|19688.6|281
1640146500000|2021-12-22 04:15:00|19814.1|19694.1|19802.32|19682.32|19818.65|19698.65|19802.11|19682.11|292
1640146800000|2021-12-22 04:20:00|19802.57|19682.57|19803.62|19683.62|19804.65|19684.65|19784.03|19664.03|297
1640147100000|2021-12-22 04:25:00|19803.75|19683.75|19800.57|19680.57|19809.69|19689.69|19799.77|19679.77|291
1640147400000|2021-12-22 04:30:00|19800.62|19680.62|19818.85|19698.85|19822.22|19702.22|19787.28|19667.28|296
1640147700000|2021-12-22 04:35:00|19818.76|19698.76|19834.44|19714.44|19835.13|19715.13|19816.78|19696.78|288
1640148000000|2021-12-22 04:40:00|19834.27|19714.27|19838.49|19718.49|19842.52|19722.52|19832.46|19712.46|285
1640148300000|2021-12-22 04:45:00|19838.33|19718.33|19844.05|19724.05|19848.1|19728.1|19832.29|19712.29|288
1640148600000|2021-12-22 04:50:00|19844.81|19724.81|19849.06|19729.06|19850.64|19730.64|19840.6|19720.6|285
1640148900000|2021-12-22 04:55:00|19848.87|19728.87|19853.44|19733.44|19855.36|19735.36|19848.27|19728.27|286
1640149200000|2021-12-22 05:00:00|19853.87|19733.87|19851.46|19731.46|19859.08|19739.08|19850.09|19730.09|278
1640149500000|2021-12-22 05:05:00|19852.44|19732.44|19847.27|19727.27|19859.38|19739.38|19844.92|19724.92|289
1640149800000|2021-12-22 05:10:00|19847.52|19727.52|19837.54|19717.54|19852.9|19732.9|19836.03|19716.03|294
1640150100000|2021-12-22 05:15:00|19837.51|19717.51|19828.35|19708.35|19840.06|19720.06|19826.18|19706.18|291
1640150400000|2021-12-22 05:20:00|19828.62|19708.62|19818.39|19698.39|19828.62|19708.62|19805.69|19685.69|291
1640150700000|2021-12-22 05:25:00|19818.93|19698.93|19808.85|19688.85|19819.77|19699.77|19806.34|19686.34|283
1640151000000|2021-12-22 05:30:00|19808.83|19688.83|19793.7|19673.7|19808.83|19688.83|19792.37|19672.37|290
1640151300000|2021-12-22 05:35:00|19793.66|19673.66|19802.61|19682.61|19809.12|19689.12|19792.63|19672.63|289
1640151600000|2021-12-22 05:40:00|19802.45|19682.45|19813.45|19693.45|19814.97|19694.97|19798.73|19678.73|287
1640151900000|2021-12-22 05:45:00|19813.41|19693.41|19782.54|19662.54|19817.06|19697.06|19775.97|19655.97|287
1640152200000|2021-12-22 05:50:00|19782.67|19662.67|19766.86|19646.86|19782.68|19662.68|19756.24|19636.24|289
1640152500000|2021-12-22 05:55:00|19766.87|19646.87|19768.49|19648.49|19772.03|19652.03|19762.53|19642.53|291
1640152800000|2021-12-22 06:00:00|19768.44|19648.44|19775.23|19655.23|19784.44|19664.44|19765.97|19645.97|287
1640153100000|2021-12-22 06:05:00|19774.99|19654.99|19787.12|19667.12|19796.65|19676.65|19770.18|19650.18|289
1640153400000|2021-12-22 06:10:00|19787.3|19667.3|19806.59|19686.59|19807.7|19687.7|19786.77|19666.77|286
1640153700000|2021-12-22 06:15:00|19806.63|19686.63|19828.17|19708.17|19832.9|19712.9|19806.63|19686.63|285
1640154000000|2021-12-22 06:20:00|19828.4|19708.4|19812.61|19692.61|19828.4|19708.4|19808.29|19688.29|285
1640154300000|2021-12-22 06:25:00|19812.47|19692.47|19823.15|19703.15|19825.34|19705.34|19809.08|19689.08|290
1640154600000|2021-12-22 06:30:00|19823|19703|19844.37|19724.37|19846.69|19726.69|19823|19703|289
1640154900000|2021-12-22 06:35:00|19845.35|19725.35|19850.28|19730.28|19859.32|19739.32|19845.35|19725.35|288
1640155200000|2021-12-22 06:40:00|19850.38|19730.38|19873.06|19753.06|19873.34|19753.34|19850.24|19730.24|287
1640155500000|2021-12-22 06:45:00|19873.09|19753.09|19866.96|19746.96|19875.77|19755.77|19866.3|19746.3|288
1640155800000|2021-12-22 06:50:00|19866.82|19746.82|19864.81|19744.81|19870.34|19750.34|19857.56|19737.56|291
1640156100000|2021-12-22 06:55:00|19864.89|19744.89|19830.16|19710.16|19865.41|19745.41|19830.16|19710.16|286
1640156400000|2021-12-22 07:00:00|19830.17|19710.17|19838.25|19718.25|19843.18|19723.18|19830.17|19710.17|211
1640156700000|2021-12-22 07:05:00|19852.26|19732.26|19852.7|19732.7|19853.43|19733.43|19850.98|19730.98|76
1640157000000|2021-12-22 07:10:00|19853|19733|19896.77|19776.77|19896.77|19776.77|19853|19733|289
1640157300000|2021-12-22 07:15:00|19897.11|19777.11|19929.92|19809.92|19929.92|19809.92|19893.15|19773.15|293
1640157600000|2021-12-22 07:20:00|19930.22|19810.22|19939.57|19819.57|19946.03|19826.03|19930.06|19810.06|290
1640157900000|2021-12-22 07:25:00|19939.53|19819.53|19901.03|19781.03|19940.07|19820.07|19898.68|19778.68|293
1640158200000|2021-12-22 07:30:00|19901.22|19781.22|19884.14|19764.14|19901.77|19781.77|19881.25|19761.25|291
1640158500000|2021-12-22 07:35:00|19883.37|19763.37|19897.77|19777.77|19900.81|19780.81|19883.09|19763.09|287
1640158800000|2021-12-22 07:40:00|19897.47|19777.47|19908.11|19788.11|19911.68|19791.68|19897.12|19777.12|285
1640159100000|2021-12-22 07:45:00|19907.94|19787.94|19939.07|19819.07|19940.16|19820.16|19900.07|19780.07|294
1640159400000|2021-12-22 07:50:00|19939.23|19819.23|19916.05|19796.05|19939.23|19819.23|19914.26|19794.26|289
1640159700000|2021-12-22 07:55:00|19916.13|19796.13|19912.19|19792.19|19919.47|19799.47|19911.57|19791.57|281
1640160000000|2021-12-22 08:00:00|19911.93|19791.93|19894.55|19774.55|19917.58|19797.58|19894.55|19774.55|293
1640160300000|2021-12-22 08:05:00|19895.64|19775.64|19866.39|19746.39|19895.64|19775.64|19861.23|19741.23|293
1640160600000|2021-12-22 08:10:00|19866.78|19746.78|19897.83|19777.83|19900.9|19780.9|19858.53|19738.53|292
1640160900000|2021-12-22 08:15:00|19897.78|19777.78|19906.03|19786.03|19911|19791|19897.78|19777.78|295
1640161200000|2021-12-22 08:20:00|19906.81|19786.81|19941.86|19821.86|19945.69|19825.69|19906.81|19786.81|289
1640161500000|2021-12-22 08:25:00|19941.84|19821.84|19954.84|19834.84|19954.84|19834.84|19924.31|19804.31|295
1640161800000|2021-12-22 08:30:00|19954.87|19834.87|19973.71|19853.71|19974.66|19854.66|19940.69|19820.69|293
1640162100000|2021-12-22 08:35:00|19973.3|19853.3|19986.05|19866.05|19992.4|19872.4|19971.58|19851.58|292
1640162400000|2021-12-22 08:40:00|19986.2|19866.2|19974.09|19854.09|20000.91|19880.91|19973.65|19853.65|294
1640162700000|2021-12-22 08:45:00|19974.18|19854.18|19950.96|19830.96|19976.29|19856.29|19950.52|19830.52|291
1640163000000|2021-12-22 08:50:00|19950.74|19830.74|19953.45|19833.45|19958.36|19838.36|19939.95|19819.95|284
1640163300000|2021-12-22 08:55:00|19953.62|19833.62|19907.57|19787.57|19962.67|19842.67|19907.52|19787.52|295
1640163600000|2021-12-22 09:00:00|19907.71|19787.71|19922.26|19802.26|19923.38|19803.38|19902.53|19782.53|288
1640163900000|2021-12-22 09:05:00|19922.28|19802.28|19913.86|19793.86|19922.43|19802.43|19901.92|19781.92|288
1640164200000|2021-12-22 09:10:00|19913.12|19793.12|19917.37|19797.37|19917.45|19797.45|19903.91|19783.91|291
1640164500000|2021-12-22 09:15:00|19917.81|19797.81|19897.15|19777.15|19920.37|19800.37|19893.66|19773.66|294
1640164800000|2021-12-22 09:20:00|19898.19|19778.19|19876.33|19756.33|19912.04|19792.04|19876.33|19756.33|287
1640165100000|2021-12-22 09:25:00|19876.41|19756.41|19868.03|19748.03|19880.26|19760.26|19865.63|19745.63|296
1640165400000|2021-12-22 09:30:00|19867.79|19747.79|19844.98|19724.98|19868.37|19748.37|19844.84|19724.84|289
1640165700000|2021-12-22 09:35:00|19844.35|19724.35|19767.5|19647.5|19844.35|19724.35|19767|19647|297
1640166000000|2021-12-22 09:40:00|19767.58|19647.58|19798.88|19678.88|19800.4|19680.4|19747.78|19627.78|299
1640166300000|2021-12-22 09:45:00|19798.89|19678.89|19799.18|19679.18|19820.99|19700.99|19792.54|19672.54|297
1640166600000|2021-12-22 09:50:00|19799.3|19679.3|19802.44|19682.44|19816.87|19696.87|19798.48|19678.48|292
1640166900000|2021-12-22 09:55:00|19802.45|19682.45|19801.45|19681.45|19802.92|19682.92|19767.82|19647.82|298
1640167200000|2021-12-22 10:00:00|19801.11|19681.11|19825.67|19705.67|19826.04|19706.04|19784.75|19664.75|297
1640167500000|2021-12-22 10:05:00|19825.76|19705.76|19865.46|19745.46|19871.05|19751.05|19824.88|19704.88|293
1640167800000|2021-12-22 10:10:00|19864.72|19744.72|19882.61|19762.61|19884.79|19764.79|19863.05|19743.05|283
1640168100000|2021-12-22 10:15:00|19882.34|19762.34|19884.7|19764.7|19890.77|19770.77|19878.12|19758.12|298
1640168400000|2021-12-22 10:20:00|19885.34|19765.34|19877.7|19757.7|19887.18|19767.18|19872.87|19752.87|281
1640168700000|2021-12-22 10:25:00|19877.99|19757.99|19887.92|19767.92|19896.58|19776.58|19877.99|19757.99|292
1640169000000|2021-12-22 10:30:00|19887.83|19767.83|19841.13|19721.13|19891.15|19771.15|19839.68|19719.68|295
1640169300000|2021-12-22 10:35:00|19841.03|19721.03|19848.93|19728.93|19852.12|19732.12|19832.58|19712.58|288
1640169600000|2021-12-22 10:40:00|19849.72|19729.72|19878.91|19758.91|19880.24|19760.24|19849.42|19729.42|285
1640169900000|2021-12-22 10:45:00|19877.97|19757.97|19898.09|19778.09|19900.37|19780.37|19877.38|19757.38|288
1640170200000|2021-12-22 10:50:00|19897.98|19777.98|19938.72|19818.72|19939.99|19819.99|19897.17|19777.17|286
1640170500000|2021-12-22 10:55:00|19940.26|19820.26|19954.68|19834.68|19967.96|19847.96|19940.26|19820.26|294
1640170800000|2021-12-22 11:00:00|19954.38|19834.38|19983.55|19863.55|19983.55|19863.55|19952.52|19832.52|296
1640171100000|2021-12-22 11:05:00|19983.93|19863.93|19999.28|19879.28|20001.74|19881.74|19983.3|19863.3|291
1640171400000|2021-12-22 11:10:00|19999.19|19879.19|20009.71|19889.71|20013.98|19893.98|19998.13|19878.13|295
1640171700000|2021-12-22 11:15:00|20009.96|19889.96|19994.64|19874.64|20023.74|19903.74|19989.01|19869.01|294
1640172000000|2021-12-22 11:20:00|19994.39|19874.39|19966.25|19846.25|19994.39|19874.39|19964.92|19844.92|292
1640172300000|2021-12-22 11:25:00|19966.52|19846.52|19949.56|19829.56|19976.56|19856.56|19947.46|19827.46|290
1640172600000|2021-12-22 11:30:00|19949.14|19829.14|19959.63|19839.63|19960.82|19840.82|19936.21|19816.21|287
1640172900000|2021-12-22 11:35:00|19959.67|19839.67|19979.76|19859.76|19980.8|19860.8|19956.11|19836.11|293
1640173200000|2021-12-22 11:40:00|19979.66|19859.66|19951.9|19831.9|19982.57|19862.57|19951.03|19831.03|293
1640173500000|2021-12-22 11:45:00|19951.47|19831.47|19935.59|19815.59|19956.84|19836.84|19925.7|19805.7|290
1640173800000|2021-12-22 11:50:00|19935.48|19815.48|19913.78|19793.78|19935.48|19815.48|19897.43|19777.43|289
1640174100000|2021-12-22 11:55:00|19913.91|19793.91|19939.65|19819.65|19941.85|19821.85|19913.91|19793.91|291
1640174400000|2021-12-22 12:00:00|19939.28|19819.28|19993.97|19873.97|19994.83|19874.83|19939.28|19819.28|295
1640174700000|2021-12-22 12:05:00|19993.85|19873.85|20014.84|19894.84|20022.5|19902.5|19992.08|19872.08|291
1640175000000|2021-12-22 12:10:00|20014.49|19894.49|20010.64|19890.64|20016.62|19896.62|20008.81|19888.81|279
1640175300000|2021-12-22 12:15:00|20010.65|19890.65|19955.92|19835.92|20010.71|19890.71|19948.96|19828.96|293
1640175600000|2021-12-22 12:20:00|19955.03|19835.03|19843.61|19723.61|19955.85|19835.85|19839.31|19719.31|293
1640175900000|2021-12-22 12:25:00|19845.09|19725.09|19845.13|19725.13|19850.8|19730.8|19807.07|19687.07|298
1640176200000|2021-12-22 12:30:00|19845.44|19725.44|19707.64|19587.64|19846.43|19726.43|19706.65|19586.65|299
1640176500000|2021-12-22 12:35:00|19706.38|19586.38|19724.72|19604.72|19765.83|19645.83|19706.38|19586.38|299
1640176800000|2021-12-22 12:40:00|19724.39|19604.39|19747.45|19627.45|19747.45|19627.45|19713.42|19593.42|290
1640177100000|2021-12-22 12:45:00|19748.1|19628.1|19738.19|19618.19|19784.31|19664.31|19738.19|19618.19|297
1640177400000|2021-12-22 12:50:00|19738.12|19618.12|19615.63|19495.63|19738.12|19618.12|19599.23|19479.23|295
1640177700000|2021-12-22 12:55:00|19616.5|19496.5|19668.17|19548.17|19668.42|19548.42|19611.4|19491.4|296
1640178000000|2021-12-22 13:00:00|19668.52|19548.52|19710.93|19590.93|19710.93|19590.93|19640.2|19520.2|292
1640178300000|2021-12-22 13:05:00|19710.54|19590.54|19709.5|19589.5|19761.14|19641.14|19706.72|19586.72|297
1640178600000|2021-12-22 13:10:00|19709.78|19589.78|19748.97|19628.97|19775.65|19655.65|19705.87|19585.87|297
1640178900000|2021-12-22 13:15:00|19748.84|19628.84|19747.28|19627.28|19767.03|19647.03|19729.72|19609.72|295
1640179200000|2021-12-22 13:20:00|19747.49|19627.49|19731.45|19611.45|19763.45|19643.45|19730.15|19610.15|290
1640179500000|2021-12-22 13:25:00|19730.68|19610.68|19658.79|19538.79|19731.44|19611.44|19656.3|19536.3|296
1640179800000|2021-12-22 13:30:00|19658.77|19538.77|19647.86|19527.86|19699.99|19579.99|19646.99|19526.99|291
1640180100000|2021-12-22 13:35:00|19647.65|19527.65|19650.34|19530.34|19678.12|19558.12|19637.59|19517.59|296
1640180400000|2021-12-22 13:40:00|19649.99|19529.99|19689.37|19569.37|19702.18|19582.18|19649.73|19529.73|295
1640180700000|2021-12-22 13:45:00|19689.1|19569.1|19728.52|19608.52|19733.87|19613.87|19689.1|19569.1|296
1640181000000|2021-12-22 13:50:00|19729.12|19609.12|19706.62|19586.62|19736.81|19616.81|19673.29|19553.29|295
1640181300000|2021-12-22 13:55:00|19706.23|19586.23|19738.43|19618.43|19741|19621|19701.07|19581.07|288
1640181600000|2021-12-22 14:00:00|19738.52|19618.52|19772.26|19652.26|19774.97|19654.97|19733.79|19613.79|292
1640181900000|2021-12-22 14:05:00|19771.62|19651.62|19772.23|19652.23|19777.99|19657.99|19760.25|19640.25|295
1640182200000|2021-12-22 14:10:00|19772.05|19652.05|19757.48|19637.48|19783.04|19663.04|19754.09|19634.09|289
1640182500000|2021-12-22 14:15:00|19757.96|19637.96|19748.11|19628.11|19768.35|19648.35|19747.3|19627.3|292
1640182800000|2021-12-22 14:20:00|19748.34|19628.34|19797.22|19677.22|19801.34|19681.34|19745.25|19625.25|294
1640183100000|2021-12-22 14:25:00|19797.27|19677.27|19794.31|19674.31|19803.19|19683.19|19788.64|19668.64|295
1640183400000|2021-12-22 14:30:00|19794.38|19674.38|19747.53|19627.53|19795.25|19675.25|19742.34|19622.34|292
1640183700000|2021-12-22 14:35:00|19747.62|19627.62|19770.55|19650.55|19770.55|19650.55|19736.85|19616.85|289
1640184000000|2021-12-22 14:40:00|19770.05|19650.05|19806.46|19686.46|19807.65|19687.65|19766.01|19646.01|299
1640184300000|2021-12-22 14:45:00|19806.36|19686.36|19879.15|19759.15|19886.8|19766.8|19806.36|19686.36|298
1640184600000|2021-12-22 14:50:00|19878.9|19758.9|19893.3|19773.3|19893.53|19773.53|19854.2|19734.2|295
1640184900000|2021-12-22 14:55:00|19893.91|19773.91|19859.35|19739.35|19895.88|19775.88|19857.16|19737.16|295
1640185200000|2021-12-22 15:00:00|19858.49|19738.49|19858.11|19738.11|19887.5|19767.5|19855.1|19735.1|298
1640185500000|2021-12-22 15:05:00|19858.28|19738.28|19821.45|19701.45|19858.56|19738.56|19821.45|19701.45|298
1640185800000|2021-12-22 15:10:00|19821.3|19701.3|19834.62|19714.62|19850|19730|19821.17|19701.17|296
1640186100000|2021-12-22 15:15:00|19834.34|19714.34|19859.36|19739.36|19868.79|19748.79|19825.08|19705.08|291
1640186400000|2021-12-22 15:20:00|19859.11|19739.11|19857.99|19737.99|19872.93|19752.93|19857.89|19737.89|296
1640186700000|2021-12-22 15:25:00|19857.69|19737.69|19800.51|19680.51|19857.69|19737.69|19800.51|19680.51|298
1640187000000|2021-12-22 15:30:00|19800.38|19680.38|19823.29|19703.29|19823.29|19703.29|19795.41|19675.41|299
1640187300000|2021-12-22 15:35:00|19824.57|19704.57|19893.63|19773.63|19906.64|19786.64|19823.09|19703.09|298
1640187600000|2021-12-22 15:40:00|19893.28|19773.28|19867.61|19747.61|19894.06|19774.06|19864.9|19744.9|297
1640187900000|2021-12-22 15:45:00|19868.22|19748.22|19885.36|19765.36|19897.1|19777.1|19868.22|19748.22|289
1640188200000|2021-12-22 15:50:00|19885.39|19765.39|19871.91|19751.91|19901.18|19781.18|19863.47|19743.47|291
1640188500000|2021-12-22 15:55:00|19871.54|19751.54|19899.98|19779.98|19908.2|19788.2|19871.54|19751.54|294
1640188800000|2021-12-22 16:00:00|19901.69|19781.69|19882.83|19762.83|19905.84|19785.84|19882.83|19762.83|296
1640189100000|2021-12-22 16:05:00|19881.88|19761.88|19987.04|19867.04|19987.04|19867.04|19850.52|19730.52|297
1640189400000|2021-12-22 16:10:00|19987.12|19867.12|19988.03|19868.03|20021.92|19901.92|19964.39|19844.39|300
1640189700000|2021-12-22 16:15:00|19987.92|19867.92|19943.48|19823.48|20000.03|19880.03|19943.34|19823.34|295
1640190000000|2021-12-22 16:20:00|19943.45|19823.45|19925.69|19805.69|19957.17|19837.17|19925.11|19805.11|296
1640190300000|2021-12-22 16:25:00|19925.77|19805.77|19943.24|19823.24|19952.71|19832.71|19917.1|19797.1|295
1640190600000|2021-12-22 16:30:00|19942.66|19822.66|19949.06|19829.06|19962.47|19842.47|19929.73|19809.73|296
1640190900000|2021-12-22 16:35:00|19949.75|19829.75|19948.93|19828.93|19953.51|19833.51|19930.3|19810.3|296
1640191200000|2021-12-22 16:40:00|19948.94|19828.94|19926.8|19806.8|19952|19832|19922.85|19802.85|294
1640191500000|2021-12-22 16:45:00|19925.86|19805.86|19858.05|19738.05|19926.52|19806.52|19858.05|19738.05|294
1640191800000|2021-12-22 16:50:00|19857.75|19737.75|19884.08|19764.08|19886.91|19766.91|19851.03|19731.03|297
1640192100000|2021-12-22 16:55:00|19884.42|19764.42|19876.24|19756.24|19887.18|19767.18|19866.44|19746.44|297
1640192400000|2021-12-22 17:00:00|19876.09|19756.09|19900.03|19780.03|19905.8|19785.8|19876.09|19756.09|295
1640192700000|2021-12-22 17:05:00|19899.94|19779.94|19881.8|19761.8|19900.16|19780.16|19879.86|19759.86|296
1640193000000|2021-12-22 17:10:00|19881.45|19761.45|19832.1|19712.1|19881.45|19761.45|19824.82|19704.82|294
1640193300000|2021-12-22 17:15:00|19832.42|19712.42|19853.9|19733.9|19864.49|19744.49|19827.84|19707.84|296
1640193600000|2021-12-22 17:20:00|19854.01|19734.01|19848.49|19728.49|19872.37|19752.37|19847.76|19727.76|296
1640193900000|2021-12-22 17:25:00|19848.31|19728.31|19795.48|19675.48|19848.77|19728.77|19793.28|19673.28|296
1640194200000|2021-12-22 17:30:00|19795.94|19675.94|19778.24|19658.24|19795.94|19675.94|19772.73|19652.73|294
1640194500000|2021-12-22 17:35:00|19778.23|19658.23|19738.55|19618.55|19784.28|19664.28|19738.55|19618.55|290
1640194800000|2021-12-22 17:40:00|19738.59|19618.59|19673.74|19553.74|19738.87|19618.87|19673.49|19553.49|296
1640195100000|2021-12-22 17:45:00|19673.94|19553.94|19699.7|19579.7|19707.09|19587.09|19673.64|19553.64|292
1640195400000|2021-12-22 17:50:00|19699.39|19579.39|19713.32|19593.32|19722.79|19602.79|19698.41|19578.41|294
1640195700000|2021-12-22 17:55:00|19712.75|19592.75|19695.44|19575.44|19715.29|19595.29|19694.76|19574.76|295
1640196000000|2021-12-22 18:00:00|19695.51|19575.51|19733.35|19613.35|19735.98|19615.98|19673.67|19553.67|296
1640196300000|2021-12-22 18:05:00|19733.8|19613.8|19736.45|19616.45|19742.49|19622.49|19725.83|19605.83|280
1640196600000|2021-12-22 18:10:00|19736.87|19616.87|19738.72|19618.72|19744.89|19624.89|19732.85|19612.85|296
1640196900000|2021-12-22 18:15:00|19738.65|19618.65|19763.93|19643.93|19764.4|19644.4|19726.14|19606.14|288
1640197200000|2021-12-22 18:20:00|19763.55|19643.55|19780.28|19660.28|19783.09|19663.09|19754.35|19634.35|294
1640197500000|2021-12-22 18:25:00|19778.88|19658.88|19776.88|19656.88|19789.28|19669.28|19767.96|19647.96|291
1640197800000|2021-12-22 18:30:00|19776.91|19656.91|19793.76|19673.76|19793.76|19673.76|19776.32|19656.32|285
1640198100000|2021-12-22 18:35:00|19793.94|19673.94|19689.4|19569.4|19795.19|19675.19|19688.04|19568.04|293
1640198400000|2021-12-22 18:40:00|19689.85|19569.85|19678.88|19558.88|19694.17|19574.17|19667.83|19547.83|293
1640198700000|2021-12-22 18:45:00|19678.81|19558.81|19699.34|19579.34|19699.61|19579.61|19671.66|19551.66|292
1640199000000|2021-12-22 18:50:00|19698.87|19578.87|19711.72|19591.72|19732.78|19612.78|19673.69|19553.69|290
1640199300000|2021-12-22 18:55:00|19711.3|19591.3|19691.73|19571.73|19711.37|19591.37|19670.24|19550.24|287
1640199600000|2021-12-22 19:00:00|19692.03|19572.03|19677.92|19557.92|19695.99|19575.99|19660.29|19540.29|290
1640199900000|2021-12-22 19:05:00|19678.12|19558.12|19704.15|19584.15|19708.24|19588.24|19678.12|19558.12|289
1640200200000|2021-12-22 19:10:00|19704.12|19584.12|19757.01|19637.01|19757.01|19637.01|19704.12|19584.12|291
1640200500000|2021-12-22 19:15:00|19757.19|19637.19|19765.15|19645.15|19768.5|19648.5|19748.91|19628.91|286
1640200800000|2021-12-22 19:20:00|19765.4|19645.4|19766.93|19646.93|19771.07|19651.07|19755.11|19635.11|288
1640201100000|2021-12-22 19:25:00|19767.18|19647.18|19765.85|19645.85|19778.57|19658.57|19754.34|19634.34|288
1640201400000|2021-12-22 19:30:00|19766.46|19646.46|19773.11|19653.11|19785.52|19665.52|19766.46|19646.46|295
1640201700000|2021-12-22 19:35:00|19773.47|19653.47|19790.21|19670.21|19790.21|19670.21|19771.08|19651.08|289
1640202000000|2021-12-22 19:40:00|19790.5|19670.5|19811.07|19691.07|19819.34|19699.34|19786.38|19666.38|293
1640202300000|2021-12-22 19:45:00|19811.06|19691.06|19790.74|19670.74|19822.53|19702.53|19790.07|19670.07|296
1640202600000|2021-12-22 19:50:00|19790.9|19670.9|19812.13|19692.13|19818.43|19698.43|19785.12|19665.12|288
1640202900000|2021-12-22 19:55:00|19812.27|19692.27|19808.91|19688.91|19813.02|19693.02|19798.05|19678.05|284
1640203200000|2021-12-22 20:00:00|19808.94|19688.94|19795.75|19675.75|19808.99|19688.99|19792.05|19672.05|290
1640203500000|2021-12-22 20:05:00|19796.27|19676.27|19838.7|19718.7|19838.7|19718.7|19795.77|19675.77|291
1640203800000|2021-12-22 20:10:00|19838.89|19718.89|19843.15|19723.15|19845.63|19725.63|19832.74|19712.74|293
1640204100000|2021-12-22 20:15:00|19842.22|19722.22|19825.87|19705.87|19843.66|19723.66|19824.67|19704.67|290
1640204400000|2021-12-22 20:20:00|19825.52|19705.52|19832.85|19712.85|19838.08|19718.08|19825.51|19705.51|292
1640204700000|2021-12-22 20:25:00|19833.16|19713.16|19826.51|19706.51|19842.42|19722.42|19825.98|19705.98|290
1640205000000|2021-12-22 20:30:00|19826.88|19706.88|19811.57|19691.57|19828.13|19708.13|19807.6|19687.6|293
1640205300000|2021-12-22 20:35:00|19812.07|19692.07|19828.35|19708.35|19828.5|19708.5|19811.22|19691.22|286
1640205600000|2021-12-22 20:40:00|19828.37|19708.37|19829.52|19709.52|19833.34|19713.34|19820.89|19700.89|278
1640205900000|2021-12-22 20:45:00|19829.78|19709.78|19850.74|19730.74|19850.74|19730.74|19828.54|19708.54|289
1640206200000|2021-12-22 20:50:00|19849.7|19729.7|19869.94|19749.94|19882.23|19762.23|19849.6|19729.6|290
1640206500000|2021-12-22 20:55:00|19870.1|19750.1|19831.56|19711.56|19879.54|19759.54|19822.3|19702.3|291
1640206800000|2021-12-22 21:00:00|19832.03|19712.03|19830.5|19710.5|19838.43|19718.43|19823.08|19703.08|295
1640207100000|2021-12-22 21:05:00|19830.44|19710.44|19800.45|19680.45|19832.87|19712.87|19795.51|19675.51|287
1640207400000|2021-12-22 21:10:00|19800.96|19680.96|19806.69|19686.69|19809.32|19689.32|19788.02|19668.02|294
1640207700000|2021-12-22 21:15:00|19806.47|19686.47|19823.28|19703.28|19836.69|19716.69|19802.85|19682.85|298
1640208000000|2021-12-22 21:20:00|19822.97|19702.97|19846.86|19726.86|19849.69|19729.69|19821.81|19701.81|293
1640208300000|2021-12-22 21:25:00|19846.88|19726.88|19857.7|19737.7|19860.93|19740.93|19846.17|19726.17|285
1640208600000|2021-12-22 21:30:00|19858.37|19738.37|19865|19745|19865.26|19745.26|19853.93|19733.93|289
1640208900000|2021-12-22 21:35:00|19864.92|19744.92|19872.62|19752.62|19875.31|19755.31|19858.02|19738.02|280
1640209200000|2021-12-22 21:40:00|19872.7|19752.7|19881.17|19761.17|19884.86|19764.86|19845.63|19725.63|291
1640209500000|2021-12-22 21:45:00|19881.44|19761.44|19875.37|19755.37|19889.87|19769.87|19870.14|19750.14|291
1640209800000|2021-12-22 21:50:00|19875.55|19755.55|19896.52|19776.52|19900.82|19780.82|19874.65|19754.65|293
1640210100000|2021-12-22 21:55:00|19896.92|19776.92|19880.03|19760.03|19904.16|19784.16|19879.17|19759.17|285
1640210400000|2021-12-22 22:00:00|19880.09|19760.09|19869.42|19749.42|19880.52|19760.52|19858.04|19738.04|287
1640210700000|2021-12-22 22:05:00|19868.96|19748.96|19834.32|19714.32|19868.97|19748.97|19833.24|19713.24|278
1640211000000|2021-12-22 22:10:00|19833.68|19713.68|19796.38|19676.38|19836.54|19716.54|19795.7|19675.7|287
1640211300000|2021-12-22 22:15:00|19796.35|19676.35|19799.33|19679.33|19812.93|19692.93|19796.08|19676.08|289
1640211600000|2021-12-22 22:20:00|19799.14|19679.14|19776.03|19656.03|19799.14|19679.14|19768.75|19648.75|274
1640211900000|2021-12-22 22:25:00|19776.54|19656.54|19783.78|19663.78|19784.56|19664.56|19775.36|19655.36|278
1640212200000|2021-12-22 22:30:00|19783.94|19663.94|19793.26|19673.26|19793.26|19673.26|19783.45|19663.45|267
1640212500000|2021-12-22 22:35:00|19793.37|19673.37|19788.56|19668.56|19795.87|19675.87|19786.43|19666.43|274
1640212800000|2021-12-22 22:40:00|19788.36|19668.36|19795.78|19675.78|19796.71|19676.71|19785.95|19665.95|261
1640213100000|2021-12-22 22:45:00|19796.39|19676.39|19815.61|19695.61|19815.61|19695.61|19795.88|19675.88|280
1640213400000|2021-12-22 22:50:00|19815.94|19695.94|19827.8|19707.8|19840.14|19720.14|19814.2|19694.2|288
1640213700000|2021-12-22 22:55:00|19827.22|19707.22|19819.91|19699.91|19827.22|19707.22|19817.28|19697.28|277
1640214000000|2021-12-22 23:00:00|19819.63|19699.63|19755.78|19635.78|19822.45|19702.45|19754.45|19634.45|296
1640214300000|2021-12-22 23:05:00|19755.55|19635.55|19752.06|19632.06|19769.18|19649.18|19747.69|19627.69|293
1640214600000|2021-12-22 23:10:00|19751.76|19631.76|19692.67|19572.67|19752.59|19632.59|19687.23|19567.23|298
1640214900000|2021-12-22 23:15:00|19692.98|19572.98|19645.68|19525.68|19711.76|19591.76|19641.41|19521.41|297
1640215200000|2021-12-22 23:20:00|19645.01|19525.01|19627.09|19507.09|19646.64|19526.64|19599.71|19479.71|291
1640215500000|2021-12-22 23:25:00|19627.96|19507.96|19663.87|19543.87|19663.92|19543.92|19627.96|19507.96|293
1640215800000|2021-12-22 23:30:00|19663.36|19543.36|19653.43|19533.43|19675.16|19555.16|19643.34|19523.34|288
1640216100000|2021-12-22 23:35:00|19653.49|19533.49|19623.69|19503.69|19655.77|19535.77|19623.69|19503.69|284
1640216400000|2021-12-22 23:40:00|19623.7|19503.7|19543.69|19423.69|19624.68|19504.68|19543.69|19423.69|293
1640216700000|2021-12-22 23:45:00|19543.55|19423.55|19593.52|19473.52|19607.53|19487.53|19538.06|19418.06|292
1640217000000|2021-12-22 23:50:00|19593.43|19473.43|19600.36|19480.36|19612.83|19492.83|19591.27|19471.27|120
1640217300000|2021-12-22 23:55:00|19594.34|19474.34|19596.48|19476.48|19599.38|19479.38|19594.34|19474.34|67
1640217600000|2021-12-23 00:00:00|19596.07|19476.07|19634.21|19514.21|19642.95|19522.95|19595.66|19475.66|295
1640217900000|2021-12-23 00:05:00|19634.11|19514.11|19489.93|19369.93|19634.29|19514.29|19488.44|19368.44|295
1640218200000|2021-12-23 00:10:00|19490.78|19370.78|19487.53|19367.53|19498.58|19378.58|19473.6|19353.6|298
1640218500000|2021-12-23 00:15:00|19488.3|19368.3|19413.23|19293.23|19508.71|19388.71|19410.52|19290.52|296
1640218800000|2021-12-23 00:20:00|19412.78|19292.78|19385.3|19265.3|19424.42|19304.42|19383.75|19263.75|299
1640219100000|2021-12-23 00:25:00|19385.09|19265.09|19410.71|19290.71|19419.69|19299.69|19378.84|19258.84|297
1640219400000|2021-12-23 00:30:00|19410.62|19290.62|19406.69|19286.69|19410.79|19290.79|19389.92|19269.92|294
1640219700000|2021-12-23 00:35:00|19406.8|19286.8|19438.72|19318.72|19438.72|19318.72|19379.28|19259.28|298
1640220000000|2021-12-23 00:40:00|19439.92|19319.92|19509.26|19389.26|19521.12|19401.12|19439.92|19319.92|297
1640220300000|2021-12-23 00:45:00|19510.15|19390.15|19554.75|19434.75|19554.84|19434.84|19509.96|19389.96|294
1640220600000|2021-12-23 00:50:00|19554.43|19434.43|19553.24|19433.24|19557.41|19437.41|19530.92|19410.92|292
1640220900000|2021-12-23 00:55:00|19552.88|19432.88|19547.45|19427.45|19556.2|19436.2|19522.52|19402.52|297
1640221200000|2021-12-23 01:00:00|19547.25|19427.25|19531.54|19411.54|19547.68|19427.68|19510.75|19390.75|295
1640221500000|2021-12-23 01:05:00|19531.58|19411.58|19584.8|19464.8|19590.19|19470.19|19522.46|19402.46|296
1640221800000|2021-12-23 01:10:00|19585.01|19465.01|19546.45|19426.45|19585.15|19465.15|19546.45|19426.45|294
1640222100000|2021-12-23 01:15:00|19546.31|19426.31|19496.19|19376.19|19564.24|19444.24|19493.07|19373.07|295
1640222400000|2021-12-23 01:20:00|19496.75|19376.75|19482.75|19362.75|19499.91|19379.91|19455.82|19335.82|295
1640222700000|2021-12-23 01:25:00|19483.2|19363.2|19549.4|19429.4|19552.24|19432.24|19482.89|19362.89|287
1640223000000|2021-12-23 01:30:00|19550.58|19430.58|19578.47|19458.47|19587.24|19467.24|19550.58|19430.58|296
1640223300000|2021-12-23 01:35:00|19578.72|19458.72|19587.36|19467.36|19600.06|19480.06|19578.72|19458.72|292
1640223600000|2021-12-23 01:40:00|19587.4|19467.4|19603.08|19483.08|19604.09|19484.09|19576.99|19456.99|296
1640223900000|2021-12-23 01:45:00|19602.92|19482.92|19631.73|19511.73|19632.48|19512.48|19602.81|19482.81|287
1640224200000|2021-12-23 01:50:00|19632.21|19512.21|19652.09|19532.09|19652.09|19532.09|19629.75|19509.75|295
1640224500000|2021-12-23 01:55:00|19652.58|19532.58|19677.03|19557.03|19678.37|19558.37|19650.92|19530.92|293
1640224800000|2021-12-23 02:00:00|19676.84|19556.84|19643.39|19523.39|19676.84|19556.84|19625.08|19505.08|295
1640225100000|2021-12-23 02:05:00|19642.88|19522.88|19724.43|19604.43|19724.43|19604.43|19629.35|19509.35|293
1640225400000|2021-12-23 02:10:00|19724.83|19604.83|19779.51|19659.51|19793.62|19673.62|19724.83|19604.83|299
1640225700000|2021-12-23 02:15:00|19779.52|19659.52|19783.31|19663.31|19827.53|19707.53|19779.33|19659.33|299
1640226000000|2021-12-23 02:20:00|19783.7|19663.7|19772|19652|19783.79|19663.79|19762.28|19642.28|293
1640226300000|2021-12-23 02:25:00|19772.1|19652.1|19791.41|19671.41|19791.57|19671.57|19765.41|19645.41|297
1640226600000|2021-12-23 02:30:00|19791.4|19671.4|19811.75|19691.75|19812.02|19692.02|19772.39|19652.39|296
1640226900000|2021-12-23 02:35:00|19811.43|19691.43|19801.37|19681.37|19814.27|19694.27|19791.53|19671.53|292
1640227200000|2021-12-23 02:40:00|19801.51|19681.51|19770.81|19650.81|19801.56|19681.56|19770.81|19650.81|294
1640227500000|2021-12-23 02:45:00|19769.71|19649.71|19736.3|19616.3|19771.55|19651.55|19736.25|19616.25|295
1640227800000|2021-12-23 02:50:00|19736.31|19616.31|19718.08|19598.08|19736.31|19616.31|19708.89|19588.89|296
1640228100000|2021-12-23 02:55:00|19717.47|19597.47|19660.14|19540.14|19717.95|19597.95|19659.79|19539.79|295
1640228400000|2021-12-23 03:00:00|19660.28|19540.28|19646.02|19526.02|19672.75|19552.75|19646.02|19526.02|291
1640228700000|2021-12-23 03:05:00|19645.61|19525.61|19621.6|19501.6|19646.76|19526.76|19619.93|19499.93|290
1640229000000|2021-12-23 03:10:00|19621.08|19501.08|19595.83|19475.83|19621.08|19501.08|19595.83|19475.83|293
1640229300000|2021-12-23 03:15:00|19595.42|19475.42|19552|19432|19595.42|19475.42|19534.07|19414.07|294
1640229600000|2021-12-23 03:20:00|19552.24|19432.24|19610.19|19490.19|19611.8|19491.8|19551.46|19431.46|294
1640229900000|2021-12-23 03:25:00|19610.63|19490.63|19631.06|19511.06|19631.71|19511.71|19591.33|19471.33|288
1640230200000|2021-12-23 03:30:00|19631.13|19511.13|19634.63|19514.63|19638.49|19518.49|19627.65|19507.65|282
1640230500000|2021-12-23 03:35:00|19635.15|19515.15|19664.49|19544.49|19664.49|19544.49|19635.15|19515.15|296
1640230800000|2021-12-23 03:40:00|19664.4|19544.4|19661.96|19541.96|19673.99|19553.99|19660.96|19540.96|283
1640231100000|2021-12-23 03:45:00|19661.88|19541.88|19684.41|19564.41|19684.41|19564.41|19657.55|19537.55|287
1640231400000|2021-12-23 03:50:00|19684.63|19564.63|19705.19|19585.19|19707.78|19587.78|19684.1|19564.1|292
1640231700000|2021-12-23 03:55:00|19705.62|19585.62|19715.95|19595.95|19725.2|19605.2|19704.2|19584.2|295
1640232000000|2021-12-23 04:00:00|19715.46|19595.46|19713.33|19593.33|19718.67|19598.67|19702.62|19582.62|299
1640232300000|2021-12-23 04:05:00|19713.49|19593.49|19693.76|19573.76|19720.33|19600.33|19693.56|19573.56|293
1640232600000|2021-12-23 04:10:00|19693.41|19573.41|19665.87|19545.87|19693.41|19573.41|19665.87|19545.87|284
1640232900000|2021-12-23 04:15:00|19665.92|19545.92|19678.15|19558.15|19678.4|19558.4|19663.88|19543.88|286
1640233200000|2021-12-23 04:20:00|19679.4|19559.4|19707.2|19587.2|19707.35|19587.35|19679.4|19559.4|292
1640233500000|2021-12-23 04:25:00|19707.18|19587.18|19725.31|19605.31|19728.78|19608.78|19697.98|19577.98|285
1640233800000|2021-12-23 04:30:00|19725.27|19605.27|19713.93|19593.93|19731.07|19611.07|19713.93|19593.93|282
1640234100000|2021-12-23 04:35:00|19713.85|19593.85|19713.11|19593.11|19718.22|19598.22|19707.07|19587.07|282
1640234400000|2021-12-23 04:40:00|19713.24|19593.24|19724.18|19604.18|19724.91|19604.91|19702.66|19582.66|292
1640234700000|2021-12-23 04:45:00|19724.21|19604.21|19675.16|19555.16|19724.21|19604.21|19673.72|19553.72|287
1640235000000|2021-12-23 04:50:00|19675.31|19555.31|19651.82|19531.82|19676.93|19556.93|19649.86|19529.86|291
1640235300000|2021-12-23 04:55:00|19651.89|19531.89|19622.91|19502.91|19651.89|19531.89|19619.68|19499.68|283
1640235600000|2021-12-23 05:00:00|19622.9|19502.9|19666.02|19546.02|19667.68|19547.68|19621.51|19501.51|289
1640235900000|2021-12-23 05:05:00|19665.87|19545.87|19682.51|19562.51|19685.5|19565.5|19664.27|19544.27|285
1640236200000|2021-12-23 05:10:00|19682.56|19562.56|19698.45|19578.45|19705.23|19585.23|19680.66|19560.66|280
1640236500000|2021-12-23 05:15:00|19698.33|19578.33|19647.94|19527.94|19701.4|19581.4|19647.94|19527.94|287
1640236800000|2021-12-23 05:20:00|19648.12|19528.12|19636.78|19516.78|19654.76|19534.76|19631.69|19511.69|276
1640237100000|2021-12-23 05:25:00|19636.52|19516.52|19641.81|19521.81|19642.11|19522.11|19625.59|19505.59|287
1640237400000|2021-12-23 05:30:00|19641.98|19521.98|19643.18|19523.18|19671.41|19551.41|19641.76|19521.76|284
1640237700000|2021-12-23 05:35:00|19642.79|19522.79|19616.12|19496.12|19642.79|19522.79|19614.79|19494.79|291
1640238000000|2021-12-23 05:40:00|19615.92|19495.92|19574.46|19454.46|19620.87|19500.87|19574.46|19454.46|286
1640238300000|2021-12-23 05:45:00|19574.89|19454.89|19567.56|19447.56|19584.91|19464.91|19567.42|19447.42|289
1640238600000|2021-12-23 05:50:00|19567.3|19447.3|19590.09|19470.09|19593.82|19473.82|19566.96|19446.96|289
1640238900000|2021-12-23 05:55:00|19590.13|19470.13|19591.02|19471.02|19613.02|19493.02|19590.13|19470.13|289
1640239200000|2021-12-23 06:00:00|19591.24|19471.24|19582.39|19462.39|19591.48|19471.48|19562.34|19442.34|287
1640239500000|2021-12-23 06:05:00|19582.7|19462.7|19593.41|19473.41|19596.65|19476.65|19576.16|19456.16|292
1640239800000|2021-12-23 06:10:00|19593.45|19473.45|19626.65|19506.65|19626.65|19506.65|19591.41|19471.41|291
1640240100000|2021-12-23 06:15:00|19626.67|19506.67|19649.35|19529.35|19649.35|19529.35|19626.37|19506.37|290
1640240400000|2021-12-23 06:20:00|19649.28|19529.28|19658.7|19538.7|19661.41|19541.41|19649.14|19529.14|284
1640240700000|2021-12-23 06:25:00|19657.98|19537.98|19654.14|19534.14|19659.77|19539.77|19649.54|19529.54|290
1640241000000|2021-12-23 06:30:00|19654.18|19534.18|19616.68|19496.68|19654.28|19534.28|19614.14|19494.14|288
1640241300000|2021-12-23 06:35:00|19617.25|19497.25|19643.46|19523.46|19644.82|19524.82|19617.25|19497.25|290
1640241600000|2021-12-23 06:40:00|19643.4|19523.4|19588.39|19468.39|19644.86|19524.86|19582.82|19462.82|295
1640241900000|2021-12-23 06:45:00|19589.57|19469.57|19597.42|19477.42|19602.85|19482.85|19576.51|19456.51|284
1640242200000|2021-12-23 06:50:00|19597.41|19477.41|19610.82|19490.82|19612.25|19492.25|19593.89|19473.89|285
1640242500000|2021-12-23 06:55:00|19611.53|19491.53|19652.83|19532.83|19652.85|19532.85|19602.46|19482.46|289
1640242800000|2021-12-23 07:00:00|19652.55|19532.55|19644.81|19524.81|19658.02|19538.02|19642.74|19522.74|123
1640243100000|2021-12-23 07:05:00|19640.86|19520.86|19634.28|19514.28|19640.86|19520.86|19634.28|19514.28|27
1640243400000|2021-12-23 07:10:00|19634.21|19514.21|19652.4|19532.4|19664|19544|19625.82|19505.82|296
1640243700000|2021-12-23 07:15:00|19652.14|19532.14|19637.33|19517.33|19652.99|19532.99|19630.42|19510.42|289
1640244000000|2021-12-23 07:20:00|19638.34|19518.34|19648.14|19528.14|19650.6|19530.6|19638.02|19518.02|287
1640244300000|2021-12-23 07:25:00|19648.17|19528.17|19651.24|19531.24|19652.95|19532.95|19639.52|19519.52|288
1640244600000|2021-12-23 07:30:00|19651.26|19531.26|19590.11|19470.11|19654.04|19534.04|19590.11|19470.11|285
1640244900000|2021-12-23 07:35:00|19589.75|19469.75|19567.8|19447.8|19589.75|19469.75|19566.96|19446.96|284
1640245200000|2021-12-23 07:40:00|19567.99|19447.99|19532.27|19412.27|19575.04|19455.04|19525.27|19405.27|298
1640245500000|2021-12-23 07:45:00|19533.56|19413.56|19453.76|19333.76|19541.74|19421.74|19445.66|19325.66|296
1640245800000|2021-12-23 07:50:00|19453.04|19333.04|19424.3|19304.3|19453.15|19333.15|19408|19288|296
1640246100000|2021-12-23 07:55:00|19424.27|19304.27|19440.3|19320.3|19461.6|19341.6|19383.14|19263.14|298
1640246400000|2021-12-23 08:00:00|19440.61|19320.61|19417.39|19297.39|19450.17|19330.17|19407.98|19287.98|297
1640246700000|2021-12-23 08:05:00|19417.32|19297.32|19454.05|19334.05|19454.05|19334.05|19402.67|19282.67|297
1640247000000|2021-12-23 08:10:00|19455.2|19335.2|19485.9|19365.9|19488.25|19368.25|19454.14|19334.14|291
1640247300000|2021-12-23 08:15:00|19486.07|19366.07|19465.14|19345.14|19510.81|19390.81|19465.14|19345.14|289
1640247600000|2021-12-23 08:20:00|19464.72|19344.72|19489.45|19369.45|19490.35|19370.35|19449.39|19329.39|293
1640247900000|2021-12-23 08:25:00|19488.84|19368.84|19498.32|19378.32|19500.19|19380.19|19478.78|19358.78|294
1640248200000|2021-12-23 08:30:00|19498.48|19378.48|19522.45|19402.45|19523.5|19403.5|19493.64|19373.64|288
1640248500000|2021-12-23 08:35:00|19522.38|19402.38|19509.93|19389.93|19533.8|19413.8|19497.46|19377.46|290
1640248800000|2021-12-23 08:40:00|19509.94|19389.94|19510.82|19390.82|19516.31|19396.31|19491.04|19371.04|295
1640249100000|2021-12-23 08:45:00|19510.62|19390.62|19513.32|19393.32|19520.69|19400.69|19503.73|19383.73|279
1640249400000|2021-12-23 08:50:00|19513.57|19393.57|19523.88|19403.88|19524.21|19404.21|19509.67|19389.67|280
1640249700000|2021-12-23 08:55:00|19523.2|19403.2|19539.44|19419.44|19539.44|19419.44|19516.14|19396.14|289
1640250000000|2021-12-23 09:00:00|19538.89|19418.89|19513.88|19393.88|19551.66|19431.66|19509.69|19389.69|294
1640250300000|2021-12-23 09:05:00|19514.51|19394.51|19521.99|19401.99|19525.96|19405.96|19494.8|19374.8|289
1640250600000|2021-12-23 09:10:00|19521.86|19401.86|19523.54|19403.54|19525.61|19405.61|19517.93|19397.93|267
1640250900000|2021-12-23 09:15:00|19523.81|19403.81|19526.35|19406.35|19527.57|19407.57|19519.55|19399.55|285
1640251200000|2021-12-23 09:20:00|19526.13|19406.13|19507.48|19387.48|19528.23|19408.23|19487.77|19367.77|279
1640251500000|2021-12-23 09:25:00|19507.25|19387.25|19497.04|19377.04|19512.43|19392.43|19493.15|19373.15|265
1640251800000|2021-12-23 09:30:00|19496.98|19376.98|19427.15|19307.15|19498.58|19378.58|19427.15|19307.15|294
1640252100000|2021-12-23 09:35:00|19427.11|19307.11|19464.39|19344.39|19465.11|19345.11|19424.91|19304.91|288
1640252400000|2021-12-23 09:40:00|19464.69|19344.69|19513.99|19393.99|19514.27|19394.27|19464.64|19344.64|296
1640252700000|2021-12-23 09:45:00|19514.09|19394.09|19493.46|19373.46|19519.51|19399.51|19493.46|19373.46|289
1640253000000|2021-12-23 09:50:00|19492.48|19372.48|19510.5|19390.5|19519.21|19399.21|19480.57|19360.57|294
1640253300000|2021-12-23 09:55:00|19510.58|19390.58|19551.82|19431.82|19555.44|19435.44|19510.44|19390.44|292
1640253600000|2021-12-23 10:00:00|19551.87|19431.87|19553.44|19433.44|19563.35|19443.35|19547.05|19427.05|291
1640253900000|2021-12-23 10:05:00|19553.81|19433.81|19545.49|19425.49|19561.26|19441.26|19542.09|19422.09|286
1640254200000|2021-12-23 10:10:00|19545.56|19425.56|19504.8|19384.8|19555.1|19435.1|19504.8|19384.8|287
1640254500000|2021-12-23 10:15:00|19504.25|19384.25|19500.06|19380.06|19506.62|19386.62|19485.42|19365.42|287
1640254800000|2021-12-23 10:20:00|19500.29|19380.29|19512.18|19392.18|19512.18|19392.18|19486.51|19366.51|288
1640255100000|2021-12-23 10:25:00|19512.56|19392.56|19539.23|19419.23|19540.35|19420.35|19512.36|19392.36|296
1640255400000|2021-12-23 10:30:00|19539.42|19419.42|19525.85|19405.85|19549.33|19429.33|19512.07|19392.07|298
1640255700000|2021-12-23 10:35:00|19525.46|19405.46|19535.37|19415.37|19536.2|19416.2|19518.84|19398.84|288
1640256000000|2021-12-23 10:40:00|19535.61|19415.61|19528.87|19408.87|19536.91|19416.91|19514.21|19394.21|292
1640256300000|2021-12-23 10:45:00|19529.04|19409.04|19575.98|19455.98|19576.08|19456.08|19528.94|19408.94|291
1640256600000|2021-12-23 10:50:00|19575.97|19455.97|19601.47|19481.47|19608.31|19488.31|19575.87|19455.87|295
1640256900000|2021-12-23 10:55:00|19602.01|19482.01|19591.22|19471.22|19607.24|19487.24|19588.98|19468.98|294
1640257200000|2021-12-23 11:00:00|19591.04|19471.04|19614.77|19494.77|19626.11|19506.11|19590.81|19470.81|293
1640257500000|2021-12-23 11:05:00|19615.23|19495.23|19624|19504|19624.38|19504.38|19607.33|19487.33|291
1640257800000|2021-12-23 11:10:00|19623.88|19503.88|19631.4|19511.4|19648|19528|19623.38|19503.38|297
1640258100000|2021-12-23 11:15:00|19631.28|19511.28|19585.89|19465.89|19632.66|19512.66|19585.89|19465.89|293
1640258400000|2021-12-23 11:20:00|19586.06|19466.06|19547.28|19427.28|19587.21|19467.21|19547.12|19427.12|284
1640258700000|2021-12-23 11:25:00|19546.87|19426.87|19542.45|19422.45|19558.53|19438.53|19542.45|19422.45|293
1640259000000|2021-12-23 11:30:00|19542.11|19422.11|19501.32|19381.32|19542.11|19422.11|19501.32|19381.32|295
1640259300000|2021-12-23 11:35:00|19501.12|19381.12|19515.81|19395.81|19515.81|19395.81|19497.07|19377.07|290
1640259600000|2021-12-23 11:40:00|19515.71|19395.71|19496.47|19376.47|19528.57|19408.57|19491.15|19371.15|291
1640259900000|2021-12-23 11:45:00|19496.98|19376.98|19554.89|19434.89|19563.78|19443.78|19495.04|19375.04|294
1640260200000|2021-12-23 11:50:00|19554.53|19434.53|19553.95|19433.95|19571.93|19451.93|19548.2|19428.2|287
1640260500000|2021-12-23 11:55:00|19553.81|19433.81|19548.65|19428.65|19569.12|19449.12|19543.95|19423.95|294
1640260800000|2021-12-23 12:00:00|19548.4|19428.4|19566.17|19446.17|19569.84|19449.84|19546.81|19426.81|292
1640261100000|2021-12-23 12:05:00|19565.61|19445.61|19579.96|19459.96|19587.65|19467.65|19565.61|19445.61|293
1640261400000|2021-12-23 12:10:00|19580.02|19460.02|19567.64|19447.64|19581.84|19461.84|19567.64|19447.64|292
1640261700000|2021-12-23 12:15:00|19567.62|19447.62|19528.34|19408.34|19581.72|19461.72|19526.96|19406.96|293
1640262000000|2021-12-23 12:20:00|19528.11|19408.11|19508.27|19388.27|19529.14|19409.14|19494.9|19374.9|294
1640262300000|2021-12-23 12:25:00|19508.23|19388.23|19546.19|19426.19|19546.19|19426.19|19503.04|19383.04|298
1640262600000|2021-12-23 12:30:00|19546.23|19426.23|19577.89|19457.89|19580.68|19460.68|19546.23|19426.23|291
1640262900000|2021-12-23 12:35:00|19577.85|19457.85|19633.26|19513.26|19633.57|19513.57|19577.43|19457.43|296
1640263200000|2021-12-23 12:40:00|19633.57|19513.57|19644.84|19524.84|19645.85|19525.85|19625.02|19505.02|293
1640263500000|2021-12-23 12:45:00|19647.42|19527.42|19667.47|19547.47|19686.41|19566.41|19647.42|19527.42|296
1640263800000|2021-12-23 12:50:00|19667.55|19547.55|19650.83|19530.83|19667.88|19547.88|19634.01|19514.01|290
1640264100000|2021-12-23 12:55:00|19651.09|19531.09|19628.68|19508.68|19652.47|19532.47|19627.36|19507.36|295
1640264400000|2021-12-23 13:00:00|19628.69|19508.69|19694.1|19574.1|19699.65|19579.65|19628.63|19508.63|294
1640264700000|2021-12-23 13:05:00|19693.43|19573.43|19727.23|19607.23|19727.23|19607.23|19682.74|19562.74|293
1640265000000|2021-12-23 13:10:00|19726.74|19606.74|19692.67|19572.67|19726.74|19606.74|19692.67|19572.67|296
1640265300000|2021-12-23 13:15:00|19692.71|19572.71|19729.9|19609.9|19730.1|19610.1|19691.87|19571.87|296
1640265600000|2021-12-23 13:20:00|19729.92|19609.92|19737.13|19617.13|19742.81|19622.81|19702.67|19582.67|295
1640265900000|2021-12-23 13:25:00|19736.4|19616.4|19740.94|19620.94|19741.11|19621.11|19727.29|19607.29|295
1640266200000|2021-12-23 13:30:00|19740.96|19620.96|19738.26|19618.26|19748.18|19628.18|19724.01|19604.01|295
1640266500000|2021-12-23 13:35:00|19738.03|19618.03|19761.54|19641.54|19761.61|19641.61|19737.72|19617.72|294
1640266800000|2021-12-23 13:40:00|19761.29|19641.29|19720.4|19600.4|19761.29|19641.29|19720.4|19600.4|295
1640267100000|2021-12-23 13:45:00|19720.28|19600.28|19711.48|19591.48|19727.58|19607.58|19708.99|19588.99|288
1640267400000|2021-12-23 13:50:00|19711.18|19591.18|19729.49|19609.49|19735.54|19615.54|19709.99|19589.99|280
1640267700000|2021-12-23 13:55:00|19729.65|19609.65|19699.35|19579.35|19735.7|19615.7|19698.82|19578.82|290
1640268000000|2021-12-23 14:00:00|19698.76|19578.76|19710.54|19590.54|19710.56|19590.56|19684.7|19564.7|295
1640268300000|2021-12-23 14:05:00|19710.94|19590.94|19735.05|19615.05|19735.29|19615.29|19704.57|19584.57|286
1640268600000|2021-12-23 14:10:00|19734.59|19614.59|19744.28|19624.28|19748.17|19628.17|19733.09|19613.09|292
1640268900000|2021-12-23 14:15:00|19744.09|19624.09|19704.31|19584.31|19745.16|19625.16|19704.28|19584.28|285
1640269200000|2021-12-23 14:20:00|19704.66|19584.66|19666.21|19546.21|19704.66|19584.66|19663.01|19543.01|291
1640269500000|2021-12-23 14:25:00|19666.44|19546.44|19680.1|19560.1|19683.91|19563.91|19666.26|19546.26|298
1640269800000|2021-12-23 14:30:00|19680.23|19560.23|19689.55|19569.55|19690.13|19570.13|19670.7|19550.7|295
1640270100000|2021-12-23 14:35:00|19689.46|19569.46|19718.75|19598.75|19727.19|19607.19|19684.73|19564.73|297
1640270400000|2021-12-23 14:40:00|19718.3|19598.3|19710.83|19590.83|19725.62|19605.62|19708.09|19588.09|150
1640270700000|2021-12-23 14:45:00|19710.9|19590.9|19643.11|19523.11|19711.39|19591.39|19641.85|19521.85|295
1640271000000|2021-12-23 14:50:00|19643.18|19523.18|19658.8|19538.8|19667.46|19547.46|19635.01|19515.01|293
1640271300000|2021-12-23 14:55:00|19659.39|19539.39|19686.19|19566.19|19686.43|19566.43|19638.51|19518.51|297
1640271600000|2021-12-23 15:00:00|19686.78|19566.78|19691.52|19571.52|19709.02|19589.02|19684.59|19564.59|289
1640271900000|2021-12-23 15:05:00|19690.98|19570.98|19702.78|19582.78|19710.89|19590.89|19690.98|19570.98|293
1640272200000|2021-12-23 15:10:00|19702.73|19582.73|19742.02|19622.02|19743.28|19623.28|19700.35|19580.35|289
1640272500000|2021-12-23 15:15:00|19742.14|19622.14|19773.32|19653.32|19773.32|19653.32|19725.75|19605.75|290
1640272800000|2021-12-23 15:20:00|19773.17|19653.17|19793.83|19673.83|19793.83|19673.83|19769.53|19649.53|288
1640273100000|2021-12-23 15:25:00|19794.58|19674.58|19781.38|19661.38|19795.42|19675.42|19776.17|19656.17|284
1640273400000|2021-12-23 15:30:00|19781.63|19661.63|19780.66|19660.66|19798.17|19678.17|19780.49|19660.49|282
1640273700000|2021-12-23 15:35:00|19780.98|19660.98|19775.08|19655.08|19781.83|19661.83|19768.02|19648.02|287
1640274000000|2021-12-23 15:40:00|19775.71|19655.71|19768.66|19648.66|19776.99|19656.99|19760.13|19640.13|287
1640274300000|2021-12-23 15:45:00|19768.72|19648.72|19770.95|19650.95|19776.47|19656.47|19765.44|19645.44|288
1640274600000|2021-12-23 15:50:00|19771.21|19651.21|19792.3|19672.3|19801.5|19681.5|19771.21|19651.21|291
1640274900000|2021-12-23 15:55:00|19792.74|19672.74|19812.1|19692.1|19812.1|19692.1|19792.69|19672.69|292
1640275200000|2021-12-23 16:00:00|19812.29|19692.29|19854.78|19734.78|19855.53|19735.53|19811.52|19691.52|296
1640275500000|2021-12-23 16:05:00|19854.5|19734.5|19860.85|19740.85|19886.29|19766.29|19854.5|19734.5|295
1640275800000|2021-12-23 16:10:00|19860.92|19740.92|19832.16|19712.16|19868|19748|19831.42|19711.42|291
1640276100000|2021-12-23 16:15:00|19831.61|19711.61|19849.11|19729.11|19849.11|19729.11|19823.67|19703.67|286
1640276400000|2021-12-23 16:20:00|19849.12|19729.12|19798.5|19678.5|19850.14|19730.14|19788.14|19668.14|290
1640276700000|2021-12-23 16:25:00|19798.82|19678.82|19774.7|19654.7|19798.85|19678.85|19757.6|19637.6|294
1640277000000|2021-12-23 16:30:00|19775.09|19655.09|19741.24|19621.24|19784.7|19664.7|19739.57|19619.57|292
1640277300000|2021-12-23 16:35:00|19741.19|19621.19|19771.12|19651.12|19771.12|19651.12|19741.19|19621.19|285
1640277600000|2021-12-23 16:40:00|19771.55|19651.55|19821.29|19701.29|19821.29|19701.29|19771.55|19651.55|295
1640277900000|2021-12-23 16:45:00|19821.68|19701.68|19868.71|19748.71|19890.01|19770.01|19821.68|19701.68|295
1640278200000|2021-12-23 16:50:00|19868.79|19748.79|19913.95|19793.95|19915.24|19795.24|19867.17|19747.17|293
1640278500000|2021-12-23 16:55:00|19913.91|19793.91|19930.16|19810.16|19942.28|19822.28|19912.19|19792.19|296
1640278800000|2021-12-23 17:00:00|19930.62|19810.62|19912.27|19792.27|19949.9|19829.9|19899.56|19779.56|294
1640279100000|2021-12-23 17:05:00|19912.22|19792.22|19940.36|19820.36|19940.36|19820.36|19909.13|19789.13|280
1640279400000|2021-12-23 17:10:00|19940.47|19820.47|19974.67|19854.67|19977.65|19857.65|19938.22|19818.22|296
1640279700000|2021-12-23 17:15:00|19974.27|19854.27|19972.38|19852.38|19995.8|19875.8|19971.11|19851.11|291
1640280000000|2021-12-23 17:20:00|19972.35|19852.35|19982.77|19862.77|19996.06|19876.06|19955.96|19835.96|290
1640280300000|2021-12-23 17:25:00|19983.77|19863.77|20007.95|19887.95|20019.6|19899.6|19982.27|19862.27|296
1640280600000|2021-12-23 17:30:00|20007.91|19887.91|20064.37|19944.37|20072.49|19952.49|19991.19|19871.19|293
1640280900000|2021-12-23 17:35:00|20063.1|19943.1|20084.79|19964.79|20087.22|19967.22|20054.33|19934.33|293
1640281200000|2021-12-23 17:40:00|20084.9|19964.9|20176.46|20056.46|20200.8|20080.8|20084.9|19964.9|293
1640281500000|2021-12-23 17:45:00|20175.9|20055.9|20287.93|20167.93|20290.84|20170.84|20170.02|20050.02|299
1640281800000|2021-12-23 17:50:00|20287.8|20167.8|20303.06|20183.06|20303.2|20183.2|20247.6|20127.6|297
1640282100000|2021-12-23 17:55:00|20302.69|20182.69|20314.4|20194.4|20327.82|20207.82|20301.57|20181.57|296
1640282400000|2021-12-23 18:00:00|20313.89|20193.89|20413.21|20293.21|20461.47|20341.47|20313.77|20193.77|298
1640282700000|2021-12-23 18:05:00|20412.6|20292.6|20402.22|20282.22|20454.86|20334.86|20379.49|20259.49|297
1640283000000|2021-12-23 18:10:00|20402.14|20282.14|20442.13|20322.13|20462.15|20342.15|20401.53|20281.53|296
1640283300000|2021-12-23 18:15:00|20441.85|20321.85|20489.09|20369.09|20524.74|20404.74|20441.85|20321.85|298
1640283600000|2021-12-23 18:20:00|20489.34|20369.34|20505.06|20385.06|20548.13|20428.13|20489.34|20369.34|299
1640283900000|2021-12-23 18:25:00|20504.83|20384.83|20591.57|20471.57|20591.57|20471.57|20504.63|20384.63|297
1640284200000|2021-12-23 18:30:00|20591.23|20471.23|20578.37|20458.37|20602.72|20482.72|20568.66|20448.66|296
1640284500000|2021-12-23 18:35:00|20578.96|20458.96|20543.27|20423.27|20587.99|20467.99|20543.27|20423.27|298
1640284800000|2021-12-23 18:40:00|20542.34|20422.34|20425.94|20305.94|20542.34|20422.34|20421.46|20301.46|297
1640285100000|2021-12-23 18:45:00|20425.73|20305.73|20473.18|20353.18|20477.46|20357.46|20399.42|20279.42|297
1640285400000|2021-12-23 18:50:00|20473.08|20353.08|20494.56|20374.56|20529.39|20409.39|20472.67|20352.67|295
1640285700000|2021-12-23 18:55:00|20492.64|20372.64|20484.41|20364.41|20504.59|20384.59|20459.72|20339.72|297
1640286000000|2021-12-23 19:00:00|20483.97|20363.97|20482.15|20362.15|20512.48|20392.48|20481.08|20361.08|296
1640286300000|2021-12-23 19:05:00|20482.63|20362.63|20478.89|20358.89|20492.95|20372.95|20471.87|20351.87|293
1640286600000|2021-12-23 19:10:00|20479.77|20359.77|20523.54|20403.54|20534.49|20414.49|20479.34|20359.34|295
1640286900000|2021-12-23 19:15:00|20523.5|20403.5|20572.06|20452.06|20573.63|20453.63|20521.45|20401.45|299
1640287200000|2021-12-23 19:20:00|20571.5|20451.5|20607.3|20487.3|20640.8|20520.8|20571.23|20451.23|297
1640287500000|2021-12-23 19:25:00|20606.97|20486.97|20600.92|20480.92|20628.64|20508.64|20593.12|20473.12|298
1640287800000|2021-12-23 19:30:00|20600.88|20480.88|20639.34|20519.34|20639.9|20519.9|20600.5|20480.5|296
1640288100000|2021-12-23 19:35:00|20639.32|20519.32|20650.79|20530.79|20654.52|20534.52|20630.03|20510.03|290
1640288400000|2021-12-23 19:40:00|20651.4|20531.4|20691.01|20571.01|20691.01|20571.01|20650.05|20530.05|297
1640288700000|2021-12-23 19:45:00|20691.76|20571.76|20755.91|20635.91|20762.29|20642.29|20691.68|20571.68|300
1640289000000|2021-12-23 19:50:00|20755.69|20635.69|20689.26|20569.26|20756.96|20636.96|20681.1|20561.1|298
1640289300000|2021-12-23 19:55:00|20689.5|20569.5|20691.26|20571.26|20723.32|20603.32|20689.5|20569.5|297
1640289600000|2021-12-23 20:00:00|20690.5|20570.5|20569.72|20449.72|20691.6|20571.6|20569.21|20449.21|298
1640289900000|2021-12-23 20:05:00|20571.06|20451.06|20614.06|20494.06|20617.4|20497.4|20570.63|20450.63|298
1640290200000|2021-12-23 20:10:00|20613.98|20493.98|20629.42|20509.42|20668.58|20548.58|20612.14|20492.14|298
1640290500000|2021-12-23 20:15:00|20629.69|20509.69|20575.36|20455.36|20649.28|20529.28|20574.97|20454.97|296
1640290800000|2021-12-23 20:20:00|20576.11|20456.11|20561.86|20441.86|20603.52|20483.52|20548.86|20428.86|293
1640291100000|2021-12-23 20:25:00|20560.93|20440.93|20540.42|20420.42|20561.26|20441.26|20513.52|20393.52|294
1640291400000|2021-12-23 20:30:00|20540.47|20420.47|20538.49|20418.49|20558.97|20438.97|20538.49|20418.49|292
1640291700000|2021-12-23 20:35:00|20538.45|20418.45|20569.6|20449.6|20590.64|20470.64|20535.89|20415.89|298
1640292000000|2021-12-23 20:40:00|20569.7|20449.7|20591.8|20471.8|20593.19|20473.19|20562.86|20442.86|290
1640292300000|2021-12-23 20:45:00|20591.64|20471.64|20639.26|20519.26|20639.43|20519.43|20591.64|20471.64|288
1640292600000|2021-12-23 20:50:00|20639.19|20519.19|20643.37|20523.37|20665.16|20545.16|20633.13|20513.13|292
1640292900000|2021-12-23 20:55:00|20643.77|20523.77|20620.38|20500.38|20644.36|20524.36|20619.59|20499.59|292
1640293200000|2021-12-23 21:00:00|20619.77|20499.77|20594.49|20474.49|20628.92|20508.92|20589.58|20469.58|292
1640293500000|2021-12-23 21:05:00|20594.31|20474.31|20562.58|20442.58|20597.02|20477.02|20558.62|20438.62|294
1640293800000|2021-12-23 21:10:00|20562.33|20442.33|20549.57|20429.57|20563.1|20443.1|20536.65|20416.65|292
1640294100000|2021-12-23 21:15:00|20549.64|20429.64|20550.07|20430.07|20563.19|20443.19|20543.95|20423.95|291
1640294400000|2021-12-23 21:20:00|20550.16|20430.16|20503.15|20383.15|20550.99|20430.99|20498.14|20378.14|293
1640294700000|2021-12-23 21:25:00|20503.47|20383.47|20538.91|20418.91|20550.38|20430.38|20503.47|20383.47|290
1640295000000|2021-12-23 21:30:00|20539.07|20419.07|20504.53|20384.53|20539.09|20419.09|20493.63|20373.63|294
1640295300000|2021-12-23 21:35:00|20503.92|20383.92|20547.73|20427.73|20547.73|20427.73|20497.27|20377.27|291
1640295600000|2021-12-23 21:40:00|20547.98|20427.98|20565|20445|20573.81|20453.81|20547.71|20427.71|293
1640295900000|2021-12-23 21:45:00|20564.63|20444.63|20565.21|20445.21|20565.35|20445.35|20549.15|20429.15|288
1640296200000|2021-12-23 21:50:00|20564.83|20444.83|20564.41|20444.41|20570.32|20450.32|20552|20432|289
1640296500000|2021-12-23 21:55:00|20564.71|20444.71|20573.57|20453.57|20574.97|20454.97|20558.11|20438.11|289
1640296800000|2021-12-23 22:00:00|20573.8|20453.8|20585.71|20465.71|20598.49|20478.49|20573.56|20453.56|284
1640297100000|2021-12-23 22:05:00|20586.11|20466.11|20587.66|20467.66|20604.42|20484.42|20574|20454|280
1640297400000|2021-12-23 22:10:00|20587.73|20467.73|20580.84|20460.84|20589.9|20469.9|20561.34|20441.34|288
1640297700000|2021-12-23 22:15:00|20580.88|20460.88|20565.11|20445.11|20582.47|20462.47|20562.51|20442.51|280
1640298000000|2021-12-23 22:20:00|20565.19|20445.19|20589.81|20469.81|20590.28|20470.28|20560.83|20440.83|286
1640298300000|2021-12-23 22:25:00|20589.53|20469.53|20605.08|20485.08|20617.43|20497.43|20589.43|20469.43|286
1640298600000|2021-12-23 22:30:00|20604.66|20484.66|20607.48|20487.48|20614.56|20494.56|20604.4|20484.4|275
1640298900000|2021-12-23 22:35:00|20607.29|20487.29|20585.73|20465.73|20609.06|20489.06|20583.67|20463.67|263
1640299200000|2021-12-23 22:40:00|20586.01|20466.01|20595.68|20475.68|20595.68|20475.68|20580.81|20460.81|279
1640299500000|2021-12-23 22:45:00|20595.82|20475.82|20605.56|20485.56|20617.06|20497.06|20595.13|20475.13|287
1640299800000|2021-12-23 22:50:00|20604.72|20484.72|20572.01|20452.01|20604.72|20484.72|20570.25|20450.25|289
1640300100000|2021-12-23 22:55:00|20572.73|20452.73|20542.28|20422.28|20574.09|20454.09|20540.86|20420.86|283
1640300400000|2021-12-23 23:00:00|20542.29|20422.29|20574.97|20454.97|20574.97|20454.97|20537.39|20417.39|286
1640300700000|2021-12-23 23:05:00|20575.59|20455.59|20577.55|20457.55|20579.29|20459.29|20566.61|20446.61|295
1640301000000|2021-12-23 23:10:00|20577.21|20457.21|20579.42|20459.42|20584.35|20464.35|20573.26|20453.26|289
1640301300000|2021-12-23 23:15:00|20579.63|20459.63|20579.96|20459.96|20581.47|20461.47|20550.33|20430.33|297
1640301600000|2021-12-23 23:20:00|20579.82|20459.82|20574.47|20454.47|20583.28|20463.28|20562.22|20442.22|292
1640301900000|2021-12-23 23:25:00|20574.76|20454.76|20542.35|20422.35|20576.86|20456.86|20542.35|20422.35|288
1640302200000|2021-12-23 23:30:00|20542.9|20422.9|20503.93|20383.93|20545.2|20425.2|20503.93|20383.93|278
1640302800000|2021-12-23 23:40:00|20488.81|20368.81|20505.08|20385.08|20505.31|20385.31|20487.13|20367.13|242
1640303100000|2021-12-23 23:45:00|20505.1|20385.1|20535.04|20415.04|20536.8|20416.8|20505.1|20385.1|284
1640303400000|2021-12-23 23:50:00|20534.47|20414.47|20589.38|20469.38|20592.01|20472.01|20533.42|20413.42|290
1640303700000|2021-12-23 23:55:00|20588.82|20468.82|20594.47|20474.47|20597.32|20477.32|20583.36|20463.36|293
1640304000000|2021-12-24 00:00:00|20593.57|20473.57|20599.02|20479.02|20621.04|20501.04|20593|20473|299
1640304300000|2021-12-24 00:05:00|20598.35|20478.35|20548.95|20428.95|20605|20485|20542.78|20422.78|296
1640304600000|2021-12-24 00:10:00|20548.93|20428.93|20522.09|20402.09|20548.93|20428.93|20517.9|20397.9|295
1640304900000|2021-12-24 00:15:00|20521.46|20401.46|20558.62|20438.62|20558.62|20438.62|20504.99|20384.99|295
1640305200000|2021-12-24 00:20:00|20558.98|20438.98|20569.25|20449.25|20570.16|20450.16|20558.6|20438.6|287
1640305500000|2021-12-24 00:25:00|20569.62|20449.62|20591.12|20471.12|20592.25|20472.25|20565.05|20445.05|291
1640305800000|2021-12-24 00:30:00|20591.37|20471.37|20624.34|20504.34|20624.84|20504.84|20590.93|20470.93|292
1640306100000|2021-12-24 00:35:00|20624.07|20504.07|20572.44|20452.44|20624.64|20504.64|20562.78|20442.78|294
1640306400000|2021-12-24 00:40:00|20572.32|20452.32|20585.44|20465.44|20586.13|20466.13|20565.23|20445.23|293
1640306700000|2021-12-24 00:45:00|20585.14|20465.14|20581.22|20461.22|20599.58|20479.58|20580.84|20460.84|295
1640307000000|2021-12-24 00:50:00|20580.61|20460.61|20613.96|20493.96|20615.38|20495.38|20578.41|20458.41|297
1640307300000|2021-12-24 00:55:00|20613.65|20493.65|20624.12|20504.12|20642.13|20522.13|20608.91|20488.91|294
1640307600000|2021-12-24 01:00:00|20623.09|20503.09|20621.85|20501.85|20626.1|20506.1|20600.87|20480.87|295
1640307900000|2021-12-24 01:05:00|20621.75|20501.75|20658.12|20538.12|20660.88|20540.88|20619.68|20499.68|294
1640308200000|2021-12-24 01:10:00|20658.24|20538.24|20700.63|20580.63|20718.23|20598.23|20658.24|20538.24|296
1640308500000|2021-12-24 01:15:00|20700.9|20580.9|20656.28|20536.28|20702.29|20582.29|20653.53|20533.53|296
1640308800000|2021-12-24 01:20:00|20656|20536|20654.23|20534.23|20657.56|20537.56|20638.18|20518.18|297
1640309100000|2021-12-24 01:25:00|20653.98|20533.98|20659.28|20539.28|20664.56|20544.56|20652.32|20532.32|293
1640309400000|2021-12-24 01:30:00|20658.66|20538.66|20703.89|20583.89|20704.9|20584.9|20658.29|20538.29|292
1640309700000|2021-12-24 01:35:00|20703.87|20583.87|20701.52|20581.52|20717.81|20597.81|20688.19|20568.19|292
1640310000000|2021-12-24 01:40:00|20701.67|20581.67|20695.57|20575.57|20703.37|20583.37|20680.72|20560.72|291
1640310300000|2021-12-24 01:45:00|20695.94|20575.94|20678.03|20558.03|20697.18|20577.18|20677.78|20557.78|289
1640310600000|2021-12-24 01:50:00|20677.47|20557.47|20676.34|20556.34|20689.8|20569.8|20670.38|20550.38|292
1640310900000|2021-12-24 01:55:00|20676.37|20556.37|20716.29|20596.29|20721.55|20601.55|20675.64|20555.64|297
1640311200000|2021-12-24 02:00:00|20716.37|20596.37|20747.96|20627.96|20747.96|20627.96|20709.08|20589.08|296
1640311500000|2021-12-24 02:05:00|20748.18|20628.18|20706.44|20586.44|20748.21|20628.21|20683.9|20563.9|296
1640311800000|2021-12-24 02:10:00|20706.36|20586.36|20663.83|20543.83|20709.17|20589.17|20663.66|20543.66|295
1640312100000|2021-12-24 02:15:00|20664.78|20544.78|20669.34|20549.34|20674.68|20554.68|20656.94|20536.94|291
1640312400000|2021-12-24 02:20:00|20669.3|20549.3|20669.47|20549.47|20672.46|20552.46|20654.38|20534.38|290
1640312700000|2021-12-24 02:25:00|20669.5|20549.5|20699.01|20579.01|20699.67|20579.67|20669.29|20549.29|288
1640313000000|2021-12-24 02:30:00|20699.16|20579.16|20700|20580|20704.69|20584.69|20692.76|20572.76|288
1640313300000|2021-12-24 02:35:00|20700.1|20580.1|20703.35|20583.35|20703.67|20583.67|20690.55|20570.55|290
1640313600000|2021-12-24 02:40:00|20703.77|20583.77|20671.39|20551.39|20711.14|20591.14|20671.39|20551.39|289
1640313900000|2021-12-24 02:45:00|20670.39|20550.39|20654.56|20534.56|20671.22|20551.22|20645.37|20525.37|297
1640314200000|2021-12-24 02:50:00|20654.66|20534.66|20639.52|20519.52|20662.08|20542.08|20638.77|20518.77|288
1640314500000|2021-12-24 02:55:00|20639.08|20519.08|20630.55|20510.55|20648.04|20528.04|20629.57|20509.57|289
1640314800000|2021-12-24 03:00:00|20630.38|20510.38|20602.83|20482.83|20633.09|20513.09|20594.15|20474.15|290
1640315100000|2021-12-24 03:05:00|20603.18|20483.18|20582.94|20462.94|20606.97|20486.97|20570.06|20450.06|291
1640315400000|2021-12-24 03:10:00|20583.91|20463.91|20601.47|20481.47|20601.57|20481.57|20583.44|20463.44|296
1640315700000|2021-12-24 03:15:00|20602.59|20482.59|20606.76|20486.76|20623.72|20503.72|20601.95|20481.95|294
1640316000000|2021-12-24 03:20:00|20606.91|20486.91|20635.14|20515.14|20639.95|20519.95|20606.87|20486.87|296
1640316300000|2021-12-24 03:25:00|20635.29|20515.29|20618.41|20498.41|20646.97|20526.97|20616.77|20496.77|287
1640316600000|2021-12-24 03:30:00|20617.6|20497.6|20608.87|20488.87|20618.71|20498.71|20606.26|20486.26|281
1640316900000|2021-12-24 03:35:00|20608.79|20488.79|20607.89|20487.89|20619.38|20499.38|20603.16|20483.16|283
1640317200000|2021-12-24 03:40:00|20608|20488|20601.86|20481.86|20609.91|20489.91|20594.77|20474.77|277
1640317500000|2021-12-24 03:45:00|20601.69|20481.69|20570.16|20450.16|20603.92|20483.92|20569.87|20449.87|280
1640317800000|2021-12-24 03:50:00|20570.26|20450.26|20554.07|20434.07|20570.63|20450.63|20518.05|20398.05|292
1640318100000|2021-12-24 03:55:00|20554.59|20434.59|20575.49|20455.49|20577.16|20457.16|20544.97|20424.97|291
1640318400000|2021-12-24 04:00:00|20575.3|20455.3|20583.85|20463.85|20590.07|20470.07|20572.27|20452.27|292
1640318700000|2021-12-24 04:05:00|20584.14|20464.14|20607.42|20487.42|20608.24|20488.24|20581.77|20461.77|289
1640319000000|2021-12-24 04:10:00|20607.59|20487.59|20602.07|20482.07|20609.33|20489.33|20596.99|20476.99|287
1640319300000|2021-12-24 04:15:00|20601.9|20481.9|20590.36|20470.36|20607.71|20487.71|20586.67|20466.67|279
1640319600000|2021-12-24 04:20:00|20590.02|20470.02|20552.48|20432.48|20590.51|20470.51|20548.22|20428.22|287
1640319900000|2021-12-24 04:25:00|20552.1|20432.1|20567.68|20447.68|20568.03|20448.03|20552.1|20432.1|237
1640320200000|2021-12-24 04:30:00|20567.61|20447.61|20569.04|20449.04|20570.95|20450.95|20566.27|20446.27|236
1640320500000|2021-12-24 04:35:00|20568.91|20448.91|20576.2|20456.2|20576.37|20456.37|20566.21|20446.21|236
1640320800000|2021-12-24 04:40:00|20576|20456|20591.79|20471.79|20591.81|20471.81|20575.87|20455.87|207
1640321100000|2021-12-24 04:45:00|20591.71|20471.71|20574.05|20454.05|20591.85|20471.85|20573.69|20453.69|214
1640321400000|2021-12-24 04:50:00|20573.94|20453.94|20574.34|20454.34|20575.27|20455.27|20568.9|20448.9|229
1640321700000|2021-12-24 04:55:00|20574.24|20454.24|20533.78|20413.78|20574.63|20454.63|20532.56|20412.56|273
1640322000000|2021-12-24 05:00:00|20533.34|20413.34|20497.6|20377.6|20533.59|20413.59|20489.66|20369.66|279
1640322300000|2021-12-24 05:05:00|20497.56|20377.56|20466.98|20346.98|20499.64|20379.64|20466.98|20346.98|274
1640322600000|2021-12-24 05:10:00|20466.31|20346.31|20506.48|20386.48|20506.48|20386.48|20463.46|20343.46|273
1640322900000|2021-12-24 05:15:00|20506.53|20386.53|20531.73|20411.73|20533.42|20413.42|20502.88|20382.88|230
1640323200000|2021-12-24 05:20:00|20531.22|20411.22|20519.04|20399.04|20531.39|20411.39|20512.27|20392.27|229
1640323500000|2021-12-24 05:25:00|20518.99|20398.99|20431.4|20311.4|20519.52|20399.52|20431.4|20311.4|283
1640323800000|2021-12-24 05:30:00|20431.29|20311.29|20465.93|20345.93|20470.72|20350.72|20430.53|20310.53|278
1640324100000|2021-12-24 05:35:00|20466.12|20346.12|20481.84|20361.84|20489.72|20369.72|20466.06|20346.06|261
1640324400000|2021-12-24 05:40:00|20481.82|20361.82|20501.96|20381.96|20501.96|20381.96|20480.52|20360.52|239
1640324700000|2021-12-24 05:45:00|20501.62|20381.62|20514.64|20394.64|20516.19|20396.19|20501.19|20381.19|238
1640325000000|2021-12-24 05:50:00|20515.43|20395.43|20501.23|20381.23|20525.01|20405.01|20501.23|20381.23|245
1640325300000|2021-12-24 05:55:00|20501.04|20381.04|20514.95|20394.95|20514.95|20394.95|20499.29|20379.29|234
1640325600000|2021-12-24 06:00:00|20515|20395|20490.84|20370.84|20515.56|20395.56|20486.02|20366.02|257
1640325900000|2021-12-24 06:05:00|20490.64|20370.64|20505.1|20385.1|20508.79|20388.79|20490.64|20370.64|253
1640326200000|2021-12-24 06:10:00|20504.71|20384.71|20494.03|20374.03|20504.71|20384.71|20471.18|20351.18|285
1640326500000|2021-12-24 06:15:00|20493.86|20373.86|20466.6|20346.6|20493.86|20373.86|20465.77|20345.77|264
1640326800000|2021-12-24 06:20:00|20466.41|20346.41|20472.65|20352.65|20477.84|20357.84|20429.49|20309.49|287
1640327100000|2021-12-24 06:25:00|20472.05|20352.05|20503.37|20383.37|20504.82|20384.82|20470.05|20350.05|263
1640327400000|2021-12-24 06:30:00|20503.45|20383.45|20534.37|20414.37|20534.49|20414.49|20503.2|20383.2|266
1640327700000|2021-12-24 06:35:00|20534.48|20414.48|20531.29|20411.29|20544.2|20424.2|20528.13|20408.13|252
1640328000000|2021-12-24 06:40:00|20531.46|20411.46|20536.45|20416.45|20538.75|20418.75|20526.2|20406.2|252
1640328300000|2021-12-24 06:45:00|20535.81|20415.81|20543.29|20423.29|20545.84|20425.84|20534.12|20414.12|255
1640328600000|2021-12-24 06:50:00|20543.31|20423.31|20534.63|20414.63|20556.79|20436.79|20534.63|20414.63|257
1640328900000|2021-12-24 06:55:00|20534.7|20414.7|20519.91|20399.91|20535.56|20415.56|20505.39|20385.39|259
1640329200000|2021-12-24 07:00:00|20520.47|20400.47|20504.21|20384.21|20520.66|20400.66|20488.71|20368.71|277
1640329500000|2021-12-24 07:05:00|20504.66|20384.66|20541.77|20421.77|20542.04|20422.04|20504.66|20384.66|277
1640329800000|2021-12-24 07:10:00|20541.38|20421.38|20559.06|20439.06|20559.06|20439.06|20530.79|20410.79|281
1640330100000|2021-12-24 07:15:00|20559.33|20439.33|20579.63|20459.63|20579.77|20459.77|20558.97|20438.97|275
1640330400000|2021-12-24 07:20:00|20579.58|20459.58|20586.46|20466.46|20591.3|20471.3|20569.87|20449.87|284
1640330700000|2021-12-24 07:25:00|20587.54|20467.54|20581.99|20461.99|20594.1|20474.1|20580.54|20460.54|283
1640331000000|2021-12-24 07:30:00|20582.13|20462.13|20559.39|20439.39|20589.17|20469.17|20558.1|20438.1|287
1640331300000|2021-12-24 07:35:00|20559.5|20439.5|20550.64|20430.64|20564.12|20444.12|20550.64|20430.64|282
1640331600000|2021-12-24 07:40:00|20550.66|20430.66|20550.09|20430.09|20562.12|20442.12|20549.66|20429.66|277
1640331900000|2021-12-24 07:45:00|20550.3|20430.3|20561.47|20441.47|20562.82|20442.82|20549.24|20429.24|274
1640332200000|2021-12-24 07:50:00|20561.17|20441.17|20572.37|20452.37|20583.2|20463.2|20559.96|20439.96|284
1640332500000|2021-12-24 07:55:00|20572.17|20452.17|20579.37|20459.37|20588.36|20468.36|20569.83|20449.83|281
1640332800000|2021-12-24 08:00:00|20579.75|20459.75|20580.81|20460.81|20580.81|20460.81|20579.36|20459.36|9
1640333100000|2021-12-24 08:05:00|20567.96|20447.96|20576.04|20456.04|20577.67|20457.67|20567.96|20447.96|150
1640333400000|2021-12-24 08:10:00|20575.31|20455.31|20644.65|20524.65|20644.69|20524.69|20563.11|20443.11|296
1640333700000|2021-12-24 08:15:00|20644.99|20524.99|20647.28|20527.28|20656.28|20536.28|20640.15|20520.15|290
1640334000000|2021-12-24 08:20:00|20646.99|20526.99|20637.64|20517.64|20646.99|20526.99|20628.48|20508.48|287
1640334300000|2021-12-24 08:25:00|20638.16|20518.16|20645.59|20525.59|20646.82|20526.82|20624.45|20504.45|289
1640334600000|2021-12-24 08:30:00|20646.33|20526.33|20658.15|20538.15|20659.11|20539.11|20643.23|20523.23|290
1640334900000|2021-12-24 08:35:00|20658.35|20538.35|20658.61|20538.61|20658.95|20538.95|20650.1|20530.1|278
1640335200000|2021-12-24 08:40:00|20658.27|20538.27|20638.32|20518.32|20659.24|20539.24|20632.39|20512.39|279
1640335500000|2021-12-24 08:45:00|20638.38|20518.38|20660.81|20540.81|20665.16|20545.16|20635.26|20515.26|291
1640335800000|2021-12-24 08:50:00|20660.64|20540.64|20636.34|20516.34|20666.01|20546.01|20636.34|20516.34|291
1640336100000|2021-12-24 08:55:00|20635.87|20515.87|20628.02|20508.02|20640.84|20520.84|20625.51|20505.51|287
1640336400000|2021-12-24 09:00:00|20627.38|20507.38|20607.75|20487.75|20630.75|20510.75|20603.45|20483.45|285
1640336700000|2021-12-24 09:05:00|20607.65|20487.65|20623.63|20503.63|20624.15|20504.15|20606.49|20486.49|279
1640337000000|2021-12-24 09:10:00|20623.35|20503.35|20634.86|20514.86|20636.69|20516.69|20622.38|20502.38|291
1640337300000|2021-12-24 09:15:00|20634.31|20514.31|20627.53|20507.53|20635.32|20515.32|20624.39|20504.39|285
1640337600000|2021-12-24 09:20:00|20627.54|20507.54|20672.94|20552.94|20676.34|20556.34|20627.54|20507.54|288
1640337900000|2021-12-24 09:25:00|20673|20553|20689.34|20569.34|20697.58|20577.58|20671.86|20551.86|293
1640338200000|2021-12-24 09:30:00|20689.3|20569.3|20684.31|20564.31|20690.33|20570.33|20672.47|20552.47|287
1640338500000|2021-12-24 09:35:00|20684.39|20564.39|20693.81|20573.81|20694.86|20574.86|20678.59|20558.59|290
1640338800000|2021-12-24 09:40:00|20693.8|20573.8|20668.43|20548.43|20695.51|20575.51|20667.99|20547.99|285
1640339100000|2021-12-24 09:45:00|20668.8|20548.8|20688.02|20568.02|20689.91|20569.91|20668.33|20548.33|281
1640339400000|2021-12-24 09:50:00|20688.07|20568.07|20696.77|20576.77|20698.9|20578.9|20688.07|20568.07|282
1640339700000|2021-12-24 09:55:00|20698.04|20578.04|20702.58|20582.58|20704.02|20584.02|20689.59|20569.59|281
1640340000000|2021-12-24 10:00:00|20703|20583|20718.22|20598.22|20718.22|20598.22|20701.62|20581.62|286
1640340300000|2021-12-24 10:05:00|20718.12|20598.12|20686.02|20566.02|20718.12|20598.12|20683.41|20563.41|282
1640340600000|2021-12-24 10:10:00|20686.35|20566.35|20677.38|20557.38|20687.47|20567.47|20662.35|20542.35|292
1640340900000|2021-12-24 10:15:00|20677.56|20557.56|20649.5|20529.5|20677.56|20557.56|20648.49|20528.49|280
1640341200000|2021-12-24 10:20:00|20649.79|20529.79|20672.98|20552.98|20674.6|20554.6|20648.8|20528.8|286
1640341500000|2021-12-24 10:25:00|20672.72|20552.72|20650.85|20530.85|20675.4|20555.4|20646.67|20526.67|298
1640341800000|2021-12-24 10:30:00|20651.16|20531.16|20688.98|20568.98|20690.3|20570.3|20645.66|20525.66|289
1640342100000|2021-12-24 10:35:00|20688.94|20568.94|20686.51|20566.51|20693.08|20573.08|20680.57|20560.57|278
1640342400000|2021-12-24 10:40:00|20687.14|20567.14|20699.92|20579.92|20700.22|20580.22|20680.8|20560.8|281
1640342700000|2021-12-24 10:45:00|20699.66|20579.66|20693.98|20573.98|20717.11|20597.11|20691.21|20571.21|277
1640343000000|2021-12-24 10:50:00|20694.44|20574.44|20677.64|20557.64|20703.92|20583.92|20677.37|20557.37|278
1640343300000|2021-12-24 10:55:00|20677.99|20557.99|20691.34|20571.34|20691.45|20571.45|20677.42|20557.42|287
1640343600000|2021-12-24 11:00:00|20691.63|20571.63|20658.51|20538.51|20693.35|20573.35|20658.51|20538.51|281
1640343900000|2021-12-24 11:05:00|20658.57|20538.57|20678.3|20558.3|20678.3|20558.3|20656.12|20536.12|275
1640344200000|2021-12-24 11:10:00|20678.32|20558.32|20720.66|20600.66|20720.66|20600.66|20676.98|20556.98|291
1640344500000|2021-12-24 11:15:00|20720.69|20600.69|20730.62|20610.62|20743.61|20623.61|20716.96|20596.96|281
1640344800000|2021-12-24 11:20:00|20730.72|20610.72|20767.53|20647.53|20770.9|20650.9|20728.92|20608.92|287
1640345100000|2021-12-24 11:25:00|20767.24|20647.24|20713.53|20593.53|20782.63|20662.63|20713.33|20593.33|293
1640345400000|2021-12-24 11:30:00|20714.32|20594.32|20683.39|20563.39|20714.74|20594.74|20671.42|20551.42|298
1640345700000|2021-12-24 11:35:00|20683.68|20563.68|20684.62|20564.62|20689.64|20569.64|20673.31|20553.31|286
1640346000000|2021-12-24 11:40:00|20684.88|20564.88|20658.25|20538.25|20684.88|20564.88|20658.25|20538.25|286
1640346300000|2021-12-24 11:45:00|20657.45|20537.45|20643.55|20523.55|20673.33|20553.33|20642.32|20522.32|284
1640346600000|2021-12-24 11:50:00|20643.44|20523.44|20550.9|20430.9|20645.46|20525.46|20550.59|20430.59|298
1640346900000|2021-12-24 11:55:00|20550.76|20430.76|20604.6|20484.6|20608.03|20488.03|20550.28|20430.28|291
1640347200000|2021-12-24 12:00:00|20604.29|20484.29|20527.18|20407.18|20604.29|20484.29|20527.18|20407.18|299
1640347500000|2021-12-24 12:05:00|20526.81|20406.81|20536.92|20416.92|20537.11|20417.11|20504.8|20384.8|288
1640347800000|2021-12-24 12:10:00|20536.67|20416.67|20556.04|20436.04|20557.78|20437.78|20507.31|20387.31|298
1640348100000|2021-12-24 12:15:00|20556.2|20436.2|20598.21|20478.21|20605.05|20485.05|20556.2|20436.2|292
1640348400000|2021-12-24 12:20:00|20598.9|20478.9|20627.38|20507.38|20630.31|20510.31|20592.81|20472.81|287
1640348700000|2021-12-24 12:25:00|20625.52|20505.52|20583.85|20463.85|20625.52|20505.52|20581.77|20461.77|296
1640349000000|2021-12-24 12:30:00|20583.86|20463.86|20607.32|20487.32|20608.02|20488.02|20570.29|20450.29|288
1640349300000|2021-12-24 12:35:00|20607.16|20487.16|20571.05|20451.05|20616.55|20496.55|20563.87|20443.87|289
1640349600000|2021-12-24 12:40:00|20571.13|20451.13|20585.29|20465.29|20589.82|20469.82|20553.02|20433.02|285
1640349900000|2021-12-24 12:45:00|20584.96|20464.96|20628.76|20508.76|20629.54|20509.54|20579.44|20459.44|294
1640350200000|2021-12-24 12:50:00|20628.95|20508.95|20625.59|20505.59|20631.33|20511.33|20616.26|20496.26|285
1640350500000|2021-12-24 12:55:00|20625.45|20505.45|20621.47|20501.47|20633.29|20513.29|20614.04|20494.04|289
1640350800000|2021-12-24 13:00:00|20621.41|20501.41|20602.02|20482.02|20621.51|20501.51|20596.5|20476.5|296
1640351100000|2021-12-24 13:05:00|20602.86|20482.86|20570.97|20450.97|20608.75|20488.75|20569.71|20449.71|288
1640351400000|2021-12-24 13:10:00|20570.14|20450.14|20554.11|20434.11|20570.18|20450.18|20549.88|20429.88|294
1640351700000|2021-12-24 13:15:00|20553.63|20433.63|20565.55|20445.55|20566.97|20446.97|20551.9|20431.9|293
1640352000000|2021-12-24 13:20:00|20565.47|20445.47|20590.96|20470.96|20592.61|20472.61|20559.59|20439.59|280
1640352300000|2021-12-24 13:25:00|20590.92|20470.92|20608.26|20488.26|20621.33|20501.33|20590.16|20470.16|289
1640352600000|2021-12-24 13:30:00|20608.06|20488.06|20569.88|20449.88|20608.16|20488.16|20562.75|20442.75|292
1640352900000|2021-12-24 13:35:00|20569.65|20449.65|20595.52|20475.52|20596.41|20476.41|20565.7|20445.7|291
1640353200000|2021-12-24 13:40:00|20595.58|20475.58|20634.53|20514.53|20634.53|20514.53|20594.4|20474.4|285
1640353500000|2021-12-24 13:45:00|20634.29|20514.29|20645.44|20525.44|20664.68|20544.68|20633.42|20513.42|289
1640353800000|2021-12-24 13:50:00|20645.67|20525.67|20607.16|20487.16|20647.01|20527.01|20604.59|20484.59|287
1640354100000|2021-12-24 13:55:00|20607.48|20487.48|20609.81|20489.81|20628.46|20508.46|20598.39|20478.39|291
1640354400000|2021-12-24 14:00:00|20609.9|20489.9|20631.13|20511.13|20632.4|20512.4|20601.58|20481.58|291
1640354700000|2021-12-24 14:05:00|20631.6|20511.6|20676.77|20556.77|20676.77|20556.77|20628.43|20508.43|294
1640355000000|2021-12-24 14:10:00|20678.29|20558.29|20711.2|20591.2|20714.08|20594.08|20675.74|20555.74|291
1640355300000|2021-12-24 14:15:00|20712.79|20592.79|20724.29|20604.29|20729.33|20609.33|20707.69|20587.69|296
1640355600000|2021-12-24 14:20:00|20724.95|20604.95|20680.13|20560.13|20728.05|20608.05|20680.13|20560.13|288
1640355900000|2021-12-24 14:25:00|20680.3|20560.3|20689.24|20569.24|20697.69|20577.69|20679.56|20559.56|285
1640356200000|2021-12-24 14:30:00|20689.61|20569.61|20713.6|20593.6|20713.8|20593.8|20687.8|20567.8|290
1640356500000|2021-12-24 14:35:00|20714.53|20594.53|20713.33|20593.33|20716.99|20596.99|20705.35|20585.35|293
1640356800000|2021-12-24 14:40:00|20713.07|20593.07|20736.39|20616.39|20742.16|20622.16|20710.73|20590.73|287
1640357100000|2021-12-24 14:45:00|20736.33|20616.33|20741.17|20621.17|20747|20627|20729.09|20609.09|286
1640357400000|2021-12-24 14:50:00|20741.21|20621.21|20719.84|20599.84|20760.7|20640.7|20719.84|20599.84|294
1640357700000|2021-12-24 14:55:00|20716.74|20596.74|20556.6|20436.6|20716.74|20596.74|20540.15|20420.15|296
1640358000000|2021-12-24 15:00:00|20557.66|20437.66|20320.17|20200.17|20558.56|20438.56|20319.66|20199.66|299
1640358300000|2021-12-24 15:05:00|20321.34|20201.34|20425.12|20305.12|20463.91|20343.91|20319.86|20199.86|296
1640358600000|2021-12-24 15:10:00|20426.3|20306.3|20421.87|20301.87|20478.24|20358.24|20411.73|20291.73|296
1640358900000|2021-12-24 15:15:00|20423.24|20303.24|20540.14|20420.14|20545.1|20425.1|20423.24|20303.24|296
1640359200000|2021-12-24 15:20:00|20539.93|20419.93|20506.24|20386.24|20543.34|20423.34|20499.22|20379.22|298
1640359500000|2021-12-24 15:25:00|20506.08|20386.08|20539.12|20419.12|20539.12|20419.12|20481.56|20361.56|293
1640359800000|2021-12-24 15:30:00|20539.24|20419.24|20578.25|20458.25|20580.47|20460.47|20538.9|20418.9|297
1640360100000|2021-12-24 15:35:00|20578.79|20458.79|20580.69|20460.69|20588.7|20468.7|20553.58|20433.58|297
1640360400000|2021-12-24 15:40:00|20579.59|20459.59|20571.05|20451.05|20579.59|20459.59|20538.8|20418.8|296
1640360700000|2021-12-24 15:45:00|20571.24|20451.24|20565.1|20445.1|20575.37|20455.37|20537.93|20417.93|297
1640361000000|2021-12-24 15:50:00|20565.37|20445.37|20611.17|20491.17|20613.68|20493.68|20565.01|20445.01|287
1640361300000|2021-12-24 15:55:00|20611.91|20491.91|20656.12|20536.12|20658.02|20538.02|20611.72|20491.72|297
1640361600000|2021-12-24 16:00:00|20655.96|20535.96|20672.36|20552.36|20673.24|20553.24|20649.69|20529.69|293
1640361900000|2021-12-24 16:05:00|20672.15|20552.15|20737.01|20617.01|20745.24|20625.24|20672.05|20552.05|299
1640362200000|2021-12-24 16:10:00|20736.69|20616.69|20749.11|20629.11|20767.12|20647.12|20733.84|20613.84|292
1640362500000|2021-12-24 16:15:00|20749.43|20629.43|20700.46|20580.46|20764.47|20644.47|20698.43|20578.43|296
1640362800000|2021-12-24 16:20:00|20700.82|20580.82|20707.68|20587.68|20713.88|20593.88|20694.5|20574.5|291
1640363100000|2021-12-24 16:25:00|20707.8|20587.8|20728.44|20608.44|20740.82|20620.82|20707.17|20587.17|294
1640363400000|2021-12-24 16:30:00|20728.84|20608.84|20693.13|20573.13|20730.85|20610.85|20690.62|20570.62|292
1640363700000|2021-12-24 16:35:00|20693.59|20573.59|20656.54|20536.54|20694|20574|20656.11|20536.11|295
1640364000000|2021-12-24 16:40:00|20656.71|20536.71|20558.72|20438.72|20666.07|20546.07|20557.46|20437.46|294
1640364300000|2021-12-24 16:45:00|20558.7|20438.7|20540.47|20420.47|20602.43|20482.43|20540.41|20420.41|295
1640364600000|2021-12-24 16:50:00|20540.27|20420.27|20590.67|20470.67|20599.21|20479.21|20539.64|20419.64|294
1640364900000|2021-12-24 16:55:00|20591.35|20471.35|20608.61|20488.61|20610.4|20490.4|20565.97|20445.97|294
1640365200000|2021-12-24 17:00:00|20608.69|20488.69|20604.3|20484.3|20633.46|20513.46|20602.41|20482.41|289
1640365500000|2021-12-24 17:05:00|20603.93|20483.93|20548.48|20428.48|20603.99|20483.99|20541.37|20421.37|293
1640365800000|2021-12-24 17:10:00|20548.49|20428.49|20573.07|20453.07|20574.07|20454.07|20538.09|20418.09|292
1640366100000|2021-12-24 17:15:00|20573.2|20453.2|20518.98|20398.98|20574.9|20454.9|20518.98|20398.98|289
1640366400000|2021-12-24 17:20:00|20518.89|20398.89|20529.62|20409.62|20539.67|20419.67|20505.71|20385.71|293
1640366700000|2021-12-24 17:25:00|20529.61|20409.61|20509.74|20389.74|20546.41|20426.41|20498.03|20378.03|289
1640367000000|2021-12-24 17:30:00|20510|20390|20554.33|20434.33|20555.68|20435.68|20510|20390|290
1640367300000|2021-12-24 17:35:00|20555.07|20435.07|20580.9|20460.9|20584.31|20464.31|20555.07|20435.07|289
1640367600000|2021-12-24 17:40:00|20581.16|20461.16|20599.95|20479.95|20604.92|20484.92|20575.95|20455.95|294
1640367900000|2021-12-24 17:45:00|20599.46|20479.46|20641.2|20521.2|20644|20524|20599.46|20479.46|291
1640368200000|2021-12-24 17:50:00|20641.41|20521.41|20671.51|20551.51|20675.05|20555.05|20640.96|20520.96|291
1640368500000|2021-12-24 17:55:00|20672.09|20552.09|20675.57|20555.57|20683.89|20563.89|20661.76|20541.76|292
1640368800000|2021-12-24 18:00:00|20675.59|20555.59|20664.83|20544.83|20682.39|20562.39|20661.1|20541.1|291
1640369100000|2021-12-24 18:05:00|20665.03|20545.03|20687.89|20567.89|20692.3|20572.3|20660.62|20540.62|293
1640369400000|2021-12-24 18:10:00|20688.38|20568.38|20662.51|20542.51|20690.71|20570.71|20649.73|20529.73|290
1640369700000|2021-12-24 18:15:00|20662.76|20542.76|20659.26|20539.26|20676.81|20556.81|20657.77|20537.77|288
1640370000000|2021-12-24 18:20:00|20659.14|20539.14|20672.54|20552.54|20672.66|20552.66|20654.65|20534.65|276
1640370300000|2021-12-24 18:25:00|20672.4|20552.4|20658.46|20538.46|20686.32|20566.32|20640.89|20520.89|290
1640370600000|2021-12-24 18:30:00|20658.34|20538.34|20671.16|20551.16|20679.49|20559.49|20653.75|20533.75|288
1640370900000|2021-12-24 18:35:00|20671.38|20551.38|20704.4|20584.4|20706.09|20586.09|20670.94|20550.94|289
1640371200000|2021-12-24 18:40:00|20705.13|20585.13|20718.83|20598.83|20721.5|20601.5|20700.55|20580.55|296
1640371500000|2021-12-24 18:45:00|20719.05|20599.05|20774.61|20654.61|20775.94|20655.94|20699.91|20579.91|298
1640371800000|2021-12-24 18:50:00|20775.3|20655.3|20768.55|20648.55|20818.54|20698.54|20767.6|20647.6|294
1640372100000|2021-12-24 18:55:00|20767.81|20647.81|20810.61|20690.61|20810.84|20690.84|20763.84|20643.84|293
1640372400000|2021-12-24 19:00:00|20810.54|20690.54|20824.91|20704.91|20857.01|20737.01|20810.54|20690.54|298
1640372700000|2021-12-24 19:05:00|20825.36|20705.36|20855.51|20735.51|20855.53|20735.53|20823.45|20703.45|293
1640373000000|2021-12-24 19:10:00|20855.11|20735.11|20838.17|20718.17|20871.69|20751.69|20832.34|20712.34|291
1640373300000|2021-12-24 19:15:00|20838.68|20718.68|20757.92|20637.92|20848.53|20728.53|20754.96|20634.96|296
1640373600000|2021-12-24 19:20:00|20757.73|20637.73|20721.34|20601.34|20764.69|20644.69|20707.74|20587.74|298
1640373900000|2021-12-24 19:25:00|20721.71|20601.71|20709.74|20589.74|20728.45|20608.45|20709.74|20589.74|293
1640374200000|2021-12-24 19:30:00|20709.13|20589.13|20677.64|20557.64|20709.13|20589.13|20677.64|20557.64|294
1640374500000|2021-12-24 19:35:00|20676.47|20556.47|20671.64|20551.64|20676.47|20556.47|20623.76|20503.76|295
1640374800000|2021-12-24 19:40:00|20671.22|20551.22|20595.38|20475.38|20671.46|20551.46|20594.83|20474.83|291
1640375100000|2021-12-24 19:45:00|20595.7|20475.7|20612.71|20492.71|20630.84|20510.84|20595.7|20475.7|295
1640375400000|2021-12-24 19:50:00|20612.37|20492.37|20559.89|20439.89|20612.44|20492.44|20559.43|20439.43|294
1640375700000|2021-12-24 19:55:00|20559.97|20439.97|20530.39|20410.39|20577.67|20457.67|20529.52|20409.52|296
1640376000000|2021-12-24 20:00:00|20530.56|20410.56|20479.16|20359.16|20532.71|20412.71|20479.16|20359.16|296
1640376300000|2021-12-24 20:05:00|20477.34|20357.34|20439.86|20319.86|20486.54|20366.54|20410.9|20290.9|298
1640376600000|2021-12-24 20:10:00|20439.46|20319.46|20557.27|20437.27|20557.58|20437.58|20438.58|20318.58|297
1640376900000|2021-12-24 20:15:00|20557.57|20437.57|20580.12|20460.12|20587.44|20467.44|20553.01|20433.01|299
1640377200000|2021-12-24 20:20:00|20579.69|20459.69|20532.42|20412.42|20579.69|20459.69|20513.02|20393.02|295
1640377500000|2021-12-24 20:25:00|20532.96|20412.96|20497.92|20377.92|20553.17|20433.17|20487.53|20367.53|295
1640377800000|2021-12-24 20:30:00|20499.29|20379.29|20532.76|20412.76|20532.76|20412.76|20499.29|20379.29|291
1640378100000|2021-12-24 20:35:00|20532.55|20412.55|20563.39|20443.39|20570.61|20450.61|20532.55|20412.55|292
1640378400000|2021-12-24 20:40:00|20563.57|20443.57|20593.62|20473.62|20597.74|20477.74|20563.35|20443.35|289
1640378700000|2021-12-24 20:45:00|20593.57|20473.57|20613.54|20493.54|20619.03|20499.03|20591.53|20471.53|294
1640379000000|2021-12-24 20:50:00|20613.63|20493.63|20585.44|20465.44|20616.69|20496.69|20567.31|20447.31|289
1640379300000|2021-12-24 20:55:00|20585.38|20465.38|20606.7|20486.7|20609.88|20489.88|20569.93|20449.93|287
1640379600000|2021-12-24 21:00:00|20606.41|20486.41|20567.23|20447.23|20607|20487|20552.62|20432.62|293
1640379900000|2021-12-24 21:05:00|20567.17|20447.17|20568.01|20448.01|20570.12|20450.12|20547.11|20427.11|290
1640380200000|2021-12-24 21:10:00|20567.76|20447.76|20535.68|20415.68|20568.93|20448.93|20535.68|20415.68|283
1640380500000|2021-12-24 21:15:00|20535.9|20415.9|20521.7|20401.7|20535.9|20415.9|20507.05|20387.05|289
1640380800000|2021-12-24 21:20:00|20522.67|20402.67|20531.95|20411.95|20543.44|20423.44|20518.13|20398.13|282
1640381100000|2021-12-24 21:25:00|20532.82|20412.82|20574.5|20454.5|20576.1|20456.1|20532.82|20412.82|290
1640381400000|2021-12-24 21:30:00|20574.8|20454.8|20550.95|20430.95|20580.81|20460.81|20550.78|20430.78|275
1640381700000|2021-12-24 21:35:00|20550.82|20430.82|20515.21|20395.21|20551.15|20431.15|20496.69|20376.69|286
1640382000000|2021-12-24 21:40:00|20514.99|20394.99|20499.78|20379.78|20516.04|20396.04|20491.2|20371.2|291
1640382300000|2021-12-24 21:45:00|20499.68|20379.68|20523.78|20403.78|20534.14|20414.14|20493.56|20373.56|285
1640382600000|2021-12-24 21:50:00|20523.66|20403.66|20552.55|20432.55|20554.76|20434.76|20521.65|20401.65|286
1640382900000|2021-12-24 21:55:00|20552.5|20432.5|20510.3|20390.3|20557.97|20437.97|20510.3|20390.3|231
1640505300000|2021-12-26 07:55:00|20498.95|20378.95|20303.29|20183.29|20498.95|20378.95|20303.1|20183.1|6
1640505600000|2021-12-26 08:00:00|20303.39|20183.39|20282.92|20162.92|20304.8|20184.8|20282.72|20162.72|285
1640505900000|2021-12-26 08:05:00|20282.97|20162.97|20300.33|20180.33|20300.33|20180.33|20276.46|20156.46|277
1640506200000|2021-12-26 08:10:00|20300.44|20180.44|20333.6|20213.6|20333.6|20213.6|20300.21|20180.21|283
1640506500000|2021-12-26 08:15:00|20333.81|20213.81|20366.03|20246.03|20368.56|20248.56|20333.75|20213.75|288
1640506800000|2021-12-26 08:20:00|20365.85|20245.85|20388.15|20268.15|20388.68|20268.68|20362.05|20242.05|284
1640507100000|2021-12-26 08:25:00|20388.13|20268.13|20390.39|20270.39|20390.9|20270.9|20379.36|20259.36|270
1640507400000|2021-12-26 08:30:00|20390.67|20270.67|20366.57|20246.57|20390.73|20270.73|20365.1|20245.1|276
1640507700000|2021-12-26 08:35:00|20366.78|20246.78|20341.14|20221.14|20367.15|20247.15|20341.14|20221.14|278
1640508000000|2021-12-26 08:40:00|20339.84|20219.84|20332.16|20212.16|20347.63|20227.63|20332.16|20212.16|283
1640508300000|2021-12-26 08:45:00|20332.12|20212.12|20297.02|20177.02|20332.12|20212.12|20296.25|20176.25|287
1640508600000|2021-12-26 08:50:00|20297.12|20177.12|20303.69|20183.69|20311.98|20191.98|20295.48|20175.48|274
1640508900000|2021-12-26 08:55:00|20303.9|20183.9|20322.35|20202.35|20323.69|20203.69|20302.79|20182.79|262
1640509200000|2021-12-26 09:00:00|20322.02|20202.02|20317.38|20197.38|20328.33|20208.33|20316.4|20196.4|277
1640509500000|2021-12-26 09:05:00|20317.63|20197.63|20319.36|20199.36|20329.97|20209.97|20315.37|20195.37|277
1640509800000|2021-12-26 09:10:00|20319.38|20199.38|20337.22|20217.22|20337.67|20217.67|20315.49|20195.49|276
1640510100000|2021-12-26 09:15:00|20336.58|20216.58|20355.35|20235.35|20355.55|20235.55|20335.8|20215.8|277
1640510400000|2021-12-26 09:20:00|20356.46|20236.46|20371.9|20251.9|20373.8|20253.8|20356.46|20236.46|282
1640510700000|2021-12-26 09:25:00|20371.77|20251.77|20368.92|20248.92|20377.3|20257.3|20360.66|20240.66|281
1640511000000|2021-12-26 09:30:00|20368.89|20248.89|20364.68|20244.68|20373.48|20253.48|20361.78|20241.78|275
1640511300000|2021-12-26 09:35:00|20364.5|20244.5|20399.02|20279.02|20399.33|20279.33|20364.17|20244.17|286
1640511600000|2021-12-26 09:40:00|20399.63|20279.63|20405.67|20285.67|20416.25|20296.25|20399.63|20279.63|280
1640511900000|2021-12-26 09:45:00|20405.7|20285.7|20458.74|20338.74|20459.36|20339.36|20405.7|20285.7|289
1640512200000|2021-12-26 09:50:00|20458.56|20338.56|20422.76|20302.76|20459.68|20339.68|20420.73|20300.73|292
1640512500000|2021-12-26 09:55:00|20421.11|20301.11|20430.55|20310.55|20439.02|20319.02|20411.36|20291.36|291
1640512800000|2021-12-26 10:00:00|20430.7|20310.7|20447.89|20327.89|20452.28|20332.28|20430.7|20310.7|293
1640513100000|2021-12-26 10:05:00|20447.91|20327.91|20410.8|20290.8|20447.91|20327.91|20410.24|20290.24|287
1640513400000|2021-12-26 10:10:00|20410.48|20290.48|20411.19|20291.19|20436.08|20316.08|20408.9|20288.9|287
1640513700000|2021-12-26 10:15:00|20411.4|20291.4|20410.21|20290.21|20415.74|20295.74|20404.02|20284.02|289
1640514000000|2021-12-26 10:20:00|20410.42|20290.42|20418.63|20298.63|20423.4|20303.4|20405.48|20285.48|289
1640514300000|2021-12-26 10:25:00|20418.79|20298.79|20441.89|20321.89|20446.93|20326.93|20414.11|20294.11|286
1640514600000|2021-12-26 10:30:00|20441.93|20321.93|20441.3|20321.3|20461.79|20341.79|20436.36|20316.36|291
1640514900000|2021-12-26 10:35:00|20443.16|20323.16|20471.86|20351.86|20474.96|20354.96|20437.55|20317.55|291
1640515200000|2021-12-26 10:40:00|20471.81|20351.81|20477.91|20357.91|20483.94|20363.94|20464.31|20344.31|289
1640515500000|2021-12-26 10:45:00|20478.05|20358.05|20472.36|20352.36|20486.35|20366.35|20455.5|20335.5|290
1640515800000|2021-12-26 10:50:00|20472.55|20352.55|20475.22|20355.22|20476.25|20356.25|20461.82|20341.82|291
1640516100000|2021-12-26 10:55:00|20475.4|20355.4|20493.25|20373.25|20501.84|20381.84|20475.16|20355.16|291
1640516400000|2021-12-26 11:00:00|20493.74|20373.74|20504.57|20384.57|20505.37|20385.37|20493.74|20373.74|294
1640516700000|2021-12-26 11:05:00|20504.7|20384.7|20518.77|20398.77|20522.16|20402.16|20503.77|20383.77|295
1640517000000|2021-12-26 11:10:00|20518.91|20398.91|20495.64|20375.64|20523.4|20403.4|20495.62|20375.62|288
1640517300000|2021-12-26 11:15:00|20495.42|20375.42|20496.52|20376.52|20496.69|20376.69|20484.02|20364.02|291
1640517600000|2021-12-26 11:20:00|20496.4|20376.4|20514.82|20394.82|20521.23|20401.23|20496.34|20376.34|287
1640517900000|2021-12-26 11:25:00|20514.94|20394.94|20506.56|20386.56|20515.82|20395.82|20506.56|20386.56|285
1640518200000|2021-12-26 11:30:00|20506.67|20386.67|20472.5|20352.5|20506.67|20386.67|20472.5|20352.5|290
1640518500000|2021-12-26 11:35:00|20472.63|20352.63|20419.25|20299.25|20472.63|20352.63|20406.16|20286.16|294
1640518800000|2021-12-26 11:40:00|20419.58|20299.58|20411.35|20291.35|20419.58|20299.58|20376.57|20256.57|294
1640519100000|2021-12-26 11:45:00|20411.16|20291.16|20331.05|20211.05|20411.85|20291.85|20272.92|20152.92|299
1640519400000|2021-12-26 11:50:00|20330.69|20210.69|20365.51|20245.51|20366.06|20246.06|20319.38|20199.38|297
1640519700000|2021-12-26 11:55:00|20364.9|20244.9|20380.38|20260.38|20381.6|20261.6|20352.74|20232.74|289
1640520000000|2021-12-26 12:00:00|20380.12|20260.12|20394.98|20274.98|20401.11|20281.11|20338.67|20218.67|292
1640520300000|2021-12-26 12:05:00|20394.43|20274.43|20398.87|20278.87|20416.69|20296.69|20382|20262|294
1640520600000|2021-12-26 12:10:00|20398.63|20278.63|20411.89|20291.89|20418.83|20298.83|20396.63|20276.63|282
1640520900000|2021-12-26 12:15:00|20411.75|20291.75|20401.82|20281.82|20411.75|20291.75|20395.33|20275.33|282
1640521200000|2021-12-26 12:20:00|20401.77|20281.77|20383.67|20263.67|20401.77|20281.77|20381.76|20261.76|277
1640521500000|2021-12-26 12:25:00|20383.59|20263.59|20335.9|20215.9|20383.93|20263.93|20327.05|20207.05|286
1640521800000|2021-12-26 12:30:00|20336.07|20216.07|20351.55|20231.55|20367.72|20247.72|20334.32|20214.32|283
1640522100000|2021-12-26 12:35:00|20351.75|20231.75|20397.2|20277.2|20398.04|20278.04|20351.12|20231.12|291
1640522400000|2021-12-26 12:40:00|20397.06|20277.06|20425.52|20305.52|20428.58|20308.58|20396.07|20276.07|291
1640522700000|2021-12-26 12:45:00|20426.31|20306.31|20465.47|20345.47|20465.47|20345.47|20421.97|20301.97|291
1640523000000|2021-12-26 12:50:00|20466.76|20346.76|20449.82|20329.82|20467.08|20347.08|20446.78|20326.78|289
1640523300000|2021-12-26 12:55:00|20449.9|20329.9|20434.95|20314.95|20455.6|20335.6|20434.95|20314.95|289
1640523600000|2021-12-26 13:00:00|20434.36|20314.36|20418.13|20298.13|20437.59|20317.59|20413.41|20293.41|296
1640523900000|2021-12-26 13:05:00|20418.05|20298.05|20431.47|20311.47|20439.52|20319.52|20416.3|20296.3|278
1640524200000|2021-12-26 13:10:00|20431.3|20311.3|20424.83|20304.83|20432.05|20312.05|20420.32|20300.32|275
1640524500000|2021-12-26 13:15:00|20424.58|20304.58|20445.93|20325.93|20450.65|20330.65|20424.16|20304.16|289
1640524800000|2021-12-26 13:20:00|20446.05|20326.05|20445.68|20325.68|20450.63|20330.63|20439.56|20319.56|282
1640525100000|2021-12-26 13:25:00|20445.67|20325.67|20420.67|20300.67|20447.95|20327.95|20417.11|20297.11|289
1640525400000|2021-12-26 13:30:00|20420.59|20300.59|20442.26|20322.26|20449.96|20329.96|20419.35|20299.35|285
1640525700000|2021-12-26 13:35:00|20441.99|20321.99|20458.5|20338.5|20462.03|20342.03|20441.51|20321.51|282
1640526000000|2021-12-26 13:40:00|20458.44|20338.44|20428.12|20308.12|20458.44|20338.44|20428.12|20308.12|288
1640526300000|2021-12-26 13:45:00|20427.92|20307.92|20431.9|20311.9|20440.59|20320.59|20425.4|20305.4|291
1640526600000|2021-12-26 13:50:00|20432.34|20312.34|20414.82|20294.82|20432.34|20312.34|20401.71|20281.71|283
1640526900000|2021-12-26 13:55:00|20414.44|20294.44|20424.96|20304.96|20425.05|20305.05|20414.39|20294.39|286
1640527200000|2021-12-26 14:00:00|20425|20305|20424.02|20304.02|20432.66|20312.66|20422.96|20302.96|289
1640527500000|2021-12-26 14:05:00|20424.42|20304.42|20427.64|20307.64|20427.64|20307.64|20416.27|20296.27|291
1640527800000|2021-12-26 14:10:00|20427.56|20307.56|20432.03|20312.03|20440.05|20320.05|20420.9|20300.9|293
1640528100000|2021-12-26 14:15:00|20431.63|20311.63|20388.24|20268.24|20431.63|20311.63|20384.89|20264.89|291
1640528400000|2021-12-26 14:20:00|20388.7|20268.7|20395.13|20275.13|20407.24|20287.24|20387.26|20267.26|284
1640528700000|2021-12-26 14:25:00|20394.99|20274.99|20381.2|20261.2|20398.85|20278.85|20377.56|20257.56|289
1640529000000|2021-12-26 14:30:00|20381.04|20261.04|20397.54|20277.54|20404.41|20284.41|20381.04|20261.04|293
1640529300000|2021-12-26 14:35:00|20397.43|20277.43|20398.09|20278.09|20411.88|20291.88|20396.92|20276.92|276
1640529600000|2021-12-26 14:40:00|20397.79|20277.79|20417.33|20297.33|20418.34|20298.34|20393.78|20273.78|294
1640529900000|2021-12-26 14:45:00|20417.45|20297.45|20408.95|20288.95|20426.41|20306.41|20391.68|20271.68|285
1640530200000|2021-12-26 14:50:00|20408.42|20288.42|20453.65|20333.65|20453.65|20333.65|20407.9|20287.9|286
1640530500000|2021-12-26 14:55:00|20453.64|20333.64|20448.96|20328.96|20462.4|20342.4|20444.43|20324.43|286
1640530800000|2021-12-26 15:00:00|20448.77|20328.77|20454.33|20334.33|20456.52|20336.52|20445.7|20325.7|283
1640531100000|2021-12-26 15:05:00|20454.01|20334.01|20446.29|20326.29|20454.01|20334.01|20443.03|20323.03|273
1640531400000|2021-12-26 15:10:00|20446.53|20326.53|20439.16|20319.16|20447.12|20327.12|20430.97|20310.97|284
1640531700000|2021-12-26 15:15:00|20439.32|20319.32|20499.23|20379.23|20499.23|20379.23|20439.32|20319.32|290
1640532000000|2021-12-26 15:20:00|20499.35|20379.35|20554.46|20434.46|20555.67|20435.67|20495.74|20375.74|289
1640532300000|2021-12-26 15:25:00|20554.1|20434.1|20534.78|20414.78|20561.27|20441.27|20529.86|20409.86|290
1640532600000|2021-12-26 15:30:00|20534.81|20414.81|20528.55|20408.55|20541.12|20421.12|20524.04|20404.04|294
1640532900000|2021-12-26 15:35:00|20528.24|20408.24|20536.8|20416.8|20544.9|20424.9|20522.46|20402.46|285
1640533200000|2021-12-26 15:40:00|20536.69|20416.69|20530.19|20410.19|20538.21|20418.21|20527.75|20407.75|278
1640533500000|2021-12-26 15:45:00|20530.12|20410.12|20481.66|20361.66|20533.88|20413.88|20481.66|20361.66|285
1640533800000|2021-12-26 15:50:00|20482.11|20362.11|20500.74|20380.74|20502.17|20382.17|20480.62|20360.62|282
1640534100000|2021-12-26 15:55:00|20500.97|20380.97|20504.66|20384.66|20510.6|20390.6|20500.97|20380.97|280
1640534400000|2021-12-26 16:00:00|20504.76|20384.76|20530.92|20410.92|20538.54|20418.54|20504.76|20384.76|292
1640534700000|2021-12-26 16:05:00|20531.47|20411.47|20530.19|20410.19|20544.04|20424.04|20526.44|20406.44|293
1640535000000|2021-12-26 16:10:00|20528.9|20408.9|20498.06|20378.06|20528.98|20408.98|20498.06|20378.06|297
1640535300000|2021-12-26 16:15:00|20498.5|20378.5|20508.63|20388.63|20519.29|20399.29|20495.95|20375.95|291
1640535600000|2021-12-26 16:20:00|20508.58|20388.58|20521.22|20401.22|20521.38|20401.38|20503.74|20383.74|295
1640535900000|2021-12-26 16:25:00|20521.36|20401.36|20575.43|20455.43|20575.53|20455.53|20519.69|20399.69|292
1640536200000|2021-12-26 16:30:00|20574.91|20454.91|20616.91|20496.91|20625.99|20505.99|20573.37|20453.37|291
1640536500000|2021-12-26 16:35:00|20616.18|20496.18|20642.53|20522.53|20643.8|20523.8|20614.36|20494.36|293
1640536800000|2021-12-26 16:40:00|20642.73|20522.73|20640.69|20520.69|20642.86|20522.86|20622.94|20502.94|295
1640537100000|2021-12-26 16:45:00|20641.24|20521.24|20641.17|20521.17|20651.14|20531.14|20632.87|20512.87|292
1640537400000|2021-12-26 16:50:00|20640.68|20520.68|20622.59|20502.59|20649.6|20529.6|20618.1|20498.1|292
1640537700000|2021-12-26 16:55:00|20622.45|20502.45|20619.22|20499.22|20624.45|20504.45|20612.98|20492.98|287
1640538000000|2021-12-26 17:00:00|20618.79|20498.79|20627.6|20507.6|20637.09|20517.09|20618.47|20498.47|287
1640538300000|2021-12-26 17:05:00|20627.47|20507.47|20612.54|20492.54|20627.47|20507.47|20610.3|20490.3|280
1640538600000|2021-12-26 17:10:00|20612.47|20492.47|20634.32|20514.32|20636.26|20516.26|20611.59|20491.59|295
1640538900000|2021-12-26 17:15:00|20634.13|20514.13|20641.98|20521.98|20645.47|20525.47|20627.85|20507.85|290
1640539200000|2021-12-26 17:20:00|20641.48|20521.48|20642.72|20522.72|20649.15|20529.15|20639.4|20519.4|287
1640539500000|2021-12-26 17:25:00|20642.53|20522.53|20646.74|20526.74|20663.13|20543.13|20642.38|20522.38|296
1640539800000|2021-12-26 17:30:00|20647|20527|20661.55|20541.55|20662.68|20542.68|20644.16|20524.16|290
1640540100000|2021-12-26 17:35:00|20661.81|20541.81|20675.31|20555.31|20675.31|20555.31|20661.49|20541.49|286
1640540400000|2021-12-26 17:40:00|20676.34|20556.34|20672.1|20552.1|20676.34|20556.34|20665.39|20545.39|289
1640540700000|2021-12-26 17:45:00|20671.75|20551.75|20652.5|20532.5|20675.32|20555.32|20651.77|20531.77|284
1640541000000|2021-12-26 17:50:00|20652.77|20532.77|20659.13|20539.13|20668.21|20548.21|20652.77|20532.77|286
1640541300000|2021-12-26 17:55:00|20658.76|20538.76|20644.86|20524.86|20658.76|20538.76|20618.27|20498.27|290
1640541600000|2021-12-26 18:00:00|20644.88|20524.88|20632.52|20512.52|20655.32|20535.32|20615.02|20495.02|291
1640541900000|2021-12-26 18:05:00|20632.58|20512.58|20620.53|20500.53|20648.11|20528.11|20618.65|20498.65|287
1640542200000|2021-12-26 18:10:00|20621.65|20501.65|20627.9|20507.9|20636.69|20516.69|20614.9|20494.9|291
1640542500000|2021-12-26 18:15:00|20627.5|20507.5|20627.7|20507.7|20634.33|20514.33|20624.91|20504.91|283
1640542800000|2021-12-26 18:20:00|20627.22|20507.22|20652.07|20532.07|20653.79|20533.79|20625.75|20505.75|291
1640543100000|2021-12-26 18:25:00|20652.38|20532.38|20651.63|20531.63|20655.88|20535.88|20647.7|20527.7|284
1640543400000|2021-12-26 18:30:00|20651.44|20531.44|20654.21|20534.21|20659.18|20539.18|20651.44|20531.44|280
1640543700000|2021-12-26 18:35:00|20654.33|20534.33|20649.03|20529.03|20654.93|20534.93|20643|20523|289
1640544000000|2021-12-26 18:40:00|20649.4|20529.4|20644.07|20524.07|20650.78|20530.78|20639.21|20519.21|282
1640544300000|2021-12-26 18:45:00|20643.9|20523.9|20628.72|20508.72|20648.26|20528.26|20626.61|20506.61|282
1640544600000|2021-12-26 18:50:00|20628.82|20508.82|20620.36|20500.36|20634.1|20514.1|20619.57|20499.57|267
1640544900000|2021-12-26 18:55:00|20619.96|20499.96|20672.94|20552.94|20683.51|20563.51|20617.26|20497.26|295
1640545200000|2021-12-26 19:00:00|20672.95|20552.95|20685.14|20565.14|20704.41|20584.41|20672.42|20552.42|293
1640545500000|2021-12-26 19:05:00|20685.13|20565.13|20676.88|20556.88|20685.17|20565.17|20662.7|20542.7|286
1640545800000|2021-12-26 19:10:00|20676.94|20556.94|20678.06|20558.06|20684.85|20564.85|20675.55|20555.55|273
1640546100000|2021-12-26 19:15:00|20677.57|20557.57|20654.13|20534.13|20677.57|20557.57|20647.02|20527.02|285
1640546400000|2021-12-26 19:20:00|20653.7|20533.7|20664.36|20544.36|20666.51|20546.51|20648.15|20528.15|282
1640546700000|2021-12-26 19:25:00|20664.27|20544.27|20654.12|20534.12|20667.85|20547.85|20654.12|20534.12|284
1640547000000|2021-12-26 19:30:00|20653.93|20533.93|20678.95|20558.95|20678.95|20558.95|20650.42|20530.42|294
1640547300000|2021-12-26 19:35:00|20679.94|20559.94|20688.82|20568.82|20694.23|20574.23|20679.65|20559.65|290
1640547600000|2021-12-26 19:40:00|20688.09|20568.09|20668.7|20548.7|20688.7|20568.7|20668.7|20548.7|287
1640547900000|2021-12-26 19:45:00|20668.8|20548.8|20659.7|20539.7|20668.99|20548.99|20651.36|20531.36|276
1640548200000|2021-12-26 19:50:00|20659.67|20539.67|20670.98|20550.98|20674.13|20554.13|20659.13|20539.13|281
1640548500000|2021-12-26 19:55:00|20670.97|20550.97|20674.96|20554.96|20677.71|20557.71|20668.23|20548.23|289
1640548800000|2021-12-26 20:00:00|20675.13|20555.13|20676.87|20556.87|20681.78|20561.78|20672.75|20552.75|276
1640549100000|2021-12-26 20:05:00|20676.8|20556.8|20674.72|20554.72|20677.66|20557.66|20666.48|20546.48|283
1640549400000|2021-12-26 20:10:00|20675.82|20555.82|20663.33|20543.33|20676.9|20556.9|20663.33|20543.33|270
1640549700000|2021-12-26 20:15:00|20663.32|20543.32|20654.16|20534.16|20663.32|20543.32|20654.09|20534.09|282
1640550000000|2021-12-26 20:20:00|20653.97|20533.97|20654.74|20534.74|20663.17|20543.17|20653.57|20533.57|275
1640550300000|2021-12-26 20:25:00|20654.73|20534.73|20633.87|20513.87|20654.73|20534.73|20620.65|20500.65|291
1640550600000|2021-12-26 20:30:00|20633.47|20513.47|20617.16|20489.16|20634.74|20514.37|20614.12|20486.12|281
1640550900000|2021-12-26 20:35:00|20617.34|20489.34|20630.06|20502.06|20637.15|20509.15|20617.2|20489.2|274
1640551200000|2021-12-26 20:40:00|20630.96|20502.96|20627.79|20499.79|20638.64|20510.64|20625.23|20497.23|288
1640551500000|2021-12-26 20:45:00|20627.82|20499.82|20627.17|20499.17|20632.67|20504.67|20623.59|20495.59|280
1640551800000|2021-12-26 20:50:00|20627.37|20499.37|20636.19|20508.19|20638.07|20510.07|20623.55|20495.55|291
1640552100000|2021-12-26 20:55:00|20636.16|20508.16|20606.84|20478.84|20636.78|20508.78|20606.42|20478.42|279
1640552400000|2021-12-26 21:00:00|20606.69|20478.69|20550.49|20422.49|20606.69|20478.69|20544.8|20416.8|289
1640552700000|2021-12-26 21:05:00|20550.43|20422.43|20507.53|20379.53|20554.18|20426.18|20505.53|20377.53|298
1640553000000|2021-12-26 21:10:00|20507.45|20379.45|20479.84|20351.84|20508.63|20380.63|20457.61|20329.61|288
1640553300000|2021-12-26 21:15:00|20479.37|20351.37|20535.25|20407.25|20535.31|20407.31|20478.61|20350.61|291
1640553600000|2021-12-26 21:20:00|20535.61|20407.61|20568.16|20440.16|20569.34|20441.34|20535.55|20407.55|290
1640553900000|2021-12-26 21:25:00|20567.8|20439.8|20621.94|20493.94|20622.96|20494.96|20567.15|20439.15|292
1640554200000|2021-12-26 21:30:00|20622.44|20494.44|20659.63|20531.63|20659.66|20531.66|20622.11|20494.11|291
1640554500000|2021-12-26 21:35:00|20661.18|20533.18|20714.03|20586.03|20723.12|20595.12|20661.18|20533.18|296
1640554800000|2021-12-26 21:40:00|20714.43|20586.43|20735.66|20607.66|20746.99|20618.99|20714.43|20586.43|286
1640555100000|2021-12-26 21:45:00|20735.62|20607.62|20769.18|20641.18|20769.85|20641.85|20734.13|20606.13|294
1640555400000|2021-12-26 21:50:00|20769.6|20641.6|20754.9|20626.9|20794.28|20666.28|20754.41|20626.41|294
1640555700000|2021-12-26 21:55:00|20755.28|20627.28|20723.14|20595.14|20765.65|20637.65|20709.01|20581.01|290
1640556000000|2021-12-26 22:00:00|20722.95|20594.95|20745.41|20625.41|20745.8|20625.8|20721.22|20593.22|291
1640556300000|2021-12-26 22:05:00|20745.53|20625.53|20749.41|20629.41|20759.3|20639.3|20728.5|20608.5|276
1640556600000|2021-12-26 22:10:00|20749.26|20629.26|20754.19|20634.19|20767.54|20647.54|20747.57|20627.57|288
1640556900000|2021-12-26 22:15:00|20754.24|20634.24|20731.2|20611.2|20755.31|20635.31|20730.05|20610.05|284
1640557200000|2021-12-26 22:20:00|20731.37|20611.37|20762.26|20642.26|20762.26|20642.26|20731.34|20611.34|291
1640557500000|2021-12-26 22:25:00|20762.23|20642.23|20747.24|20627.24|20762.98|20642.98|20745.66|20625.66|281
1640557800000|2021-12-26 22:30:00|20748.2|20628.2|20774.14|20654.14|20774.14|20654.14|20743.67|20623.67|287
1640558100000|2021-12-26 22:35:00|20773.93|20653.93|20812.8|20692.8|20813.05|20693.05|20773.93|20653.93|289
1640558400000|2021-12-26 22:40:00|20815.58|20695.58|20801|20681|20828.53|20708.53|20797.77|20677.77|292
1640558700000|2021-12-26 22:45:00|20801.11|20681.11|20792.42|20672.42|20813.14|20693.14|20778.43|20658.43|289
1640559000000|2021-12-26 22:50:00|20792.46|20672.46|20768.49|20648.49|20792.86|20672.86|20767.54|20647.54|289
1640559300000|2021-12-26 22:55:00|20768.54|20648.54|20764.23|20644.23|20769.9|20649.9|20757.6|20637.6|279
1640559600000|2021-12-26 23:00:00|20764.11|20644.11|20724.06|20604.06|20783.47|20663.47|20724.02|20604.02|294
1640559900000|2021-12-26 23:05:00|20723.69|20603.69|20718.28|20598.28|20738|20618|20714.1|20594.1|298
1640560200000|2021-12-26 23:10:00|20718.26|20598.26|20737.61|20617.61|20750.63|20630.63|20717.37|20597.37|291
1640560500000|2021-12-26 23:15:00|20737.72|20617.72|20715.35|20595.35|20739.08|20619.08|20714.23|20594.23|290
1640560800000|2021-12-26 23:20:00|20715.21|20595.21|20696.53|20576.53|20716.14|20596.14|20689.01|20569.01|292
1640561100000|2021-12-26 23:25:00|20697.48|20577.48|20675.88|20555.88|20697.69|20577.69|20665.59|20545.59|293
1640561400000|2021-12-26 23:30:00|20675.6|20555.6|20679.74|20559.74|20690.14|20570.14|20673.02|20553.02|287
1640561700000|2021-12-26 23:35:00|20679.82|20559.82|20701.85|20581.85|20708.39|20588.39|20670.11|20550.11|294
1640562000000|2021-12-26 23:40:00|20701.94|20581.94|20690.12|20570.12|20702.99|20582.99|20683.29|20563.29|285
1640562300000|2021-12-26 23:45:00|20690|20570|20702.39|20582.39|20705.01|20585.01|20689.68|20569.68|222
1640562900000|2021-12-26 23:55:00|20703.09|20583.09|20681.18|20561.18|20703.09|20583.09|20681.08|20561.08|237
1640563200000|2021-12-27 00:00:00|20681.7|20561.7|20721.47|20601.47|20724.05|20604.05|20681.7|20561.7|294
1640563500000|2021-12-27 00:05:00|20721.29|20601.29|20708.65|20588.65|20721.29|20601.29|20701.19|20581.19|291
1640563800000|2021-12-27 00:10:00|20709.33|20589.33|20758.11|20638.11|20758.11|20638.11|20709.33|20589.33|289
1640564100000|2021-12-27 00:15:00|20757.85|20637.85|20735.48|20615.48|20761.22|20641.22|20735.48|20615.48|289
1640564400000|2021-12-27 00:20:00|20735.45|20615.45|20767.28|20647.28|20768.02|20648.02|20733.93|20613.93|287
1640564700000|2021-12-27 00:25:00|20766.88|20646.88|20742.26|20622.26|20767.03|20647.03|20742.09|20622.09|289
1640565000000|2021-12-27 00:30:00|20742.69|20622.69|20751.01|20631.01|20754.79|20634.79|20733.37|20613.37|293
1640565300000|2021-12-27 00:35:00|20751|20631|20693.61|20573.61|20751.17|20631.17|20681.8|20561.8|295
1640565600000|2021-12-27 00:40:00|20693.1|20573.1|20661.04|20541.04|20697.44|20577.44|20646.02|20526.02|295
1640565900000|2021-12-27 00:45:00|20660.68|20540.68|20683.85|20563.85|20688.8|20568.8|20655.55|20535.55|293
1640566200000|2021-12-27 00:50:00|20683.49|20563.49|20661.91|20541.91|20692.96|20572.96|20656.31|20536.31|288
1640566500000|2021-12-27 00:55:00|20662.02|20542.02|20668.99|20548.99|20671.79|20551.79|20653.18|20533.18|296
1640566800000|2021-12-27 01:00:00|20668.71|20548.71|20620.49|20500.49|20668.71|20548.71|20619.62|20499.62|293
1640567100000|2021-12-27 01:05:00|20620.14|20500.14|20613.13|20493.13|20632.93|20512.93|20609.62|20489.62|296
1640567400000|2021-12-27 01:10:00|20613.83|20493.83|20606.23|20486.23|20627.33|20507.33|20600.21|20480.21|284
1640567700000|2021-12-27 01:15:00|20606.05|20486.05|20636.85|20516.85|20639.35|20519.35|20598.51|20478.51|290
1640568000000|2021-12-27 01:20:00|20636.22|20516.22|20675.52|20555.52|20676.02|20556.02|20634.78|20514.78|294
1640568300000|2021-12-27 01:25:00|20675.57|20555.57|20689.02|20569.02|20691.3|20571.3|20672.49|20552.49|290
1640568600000|2021-12-27 01:30:00|20688.66|20568.66|20672.9|20552.9|20688.77|20568.77|20668.98|20548.98|286
1640568900000|2021-12-27 01:35:00|20673.04|20553.04|20682.73|20562.73|20684.85|20564.85|20670.82|20550.82|284
1640569200000|2021-12-27 01:40:00|20682.81|20562.81|20693.65|20573.65|20693.65|20573.65|20671.86|20551.86|286
1640569500000|2021-12-27 01:45:00|20694.11|20574.11|20726.09|20606.09|20739.29|20619.29|20694.11|20574.11|295
1640569800000|2021-12-27 01:50:00|20726.47|20606.47|20750.28|20630.28|20750.59|20630.59|20725.1|20605.1|291
1640570100000|2021-12-27 01:55:00|20750.37|20630.37|20751.12|20631.12|20755.67|20635.67|20745.37|20625.37|291
1640570400000|2021-12-27 02:00:00|20750.82|20630.82|20722.91|20602.91|20753.77|20633.77|20722.91|20602.91|282
1640570700000|2021-12-27 02:05:00|20723.03|20603.03|20741.7|20621.7|20742.28|20622.28|20723.03|20603.03|279
1640571000000|2021-12-27 02:10:00|20742.05|20622.05|20757.13|20637.13|20757.67|20637.67|20737.57|20617.57|287
1640571300000|2021-12-27 02:15:00|20757.01|20637.01|20737.67|20617.67|20757.01|20637.01|20736.35|20616.35|279
1640571600000|2021-12-27 02:20:00|20737.81|20617.81|20742.22|20622.22|20746.56|20626.56|20737.26|20617.26|282
1640571900000|2021-12-27 02:25:00|20741.5|20621.5|20762.6|20642.6|20764.82|20644.82|20741.3|20621.3|281
1640572200000|2021-12-27 02:30:00|20762.14|20642.14|20756.15|20636.15|20762.22|20642.22|20752.71|20632.71|283
1640572500000|2021-12-27 02:35:00|20756.42|20636.42|20769.15|20649.15|20769.45|20649.45|20752.84|20632.84|286
1640572800000|2021-12-27 02:40:00|20769.14|20649.14|20761.38|20641.38|20774.77|20654.77|20757.93|20637.93|286
1640573100000|2021-12-27 02:45:00|20761.3|20641.3|20771.75|20651.75|20773.51|20653.51|20754.19|20634.19|283
1640573400000|2021-12-27 02:50:00|20771.36|20651.36|20765.41|20645.41|20774.98|20654.98|20757.33|20637.33|281
1640573700000|2021-12-27 02:55:00|20765.46|20645.46|20730.71|20610.71|20767.09|20647.09|20728.38|20608.38|282
1640574000000|2021-12-27 03:00:00|20730.36|20610.36|20739.18|20619.18|20739.7|20619.7|20725.08|20605.08|283
1640574300000|2021-12-27 03:05:00|20738.92|20618.92|20738.84|20618.84|20740.64|20620.64|20732.03|20612.03|273
1640574600000|2021-12-27 03:10:00|20739.02|20619.02|20754.73|20634.73|20757.62|20637.62|20739.02|20619.02|279
1640574900000|2021-12-27 03:15:00|20754.98|20634.98|20759|20639|20760.52|20640.52|20752.27|20632.27|276
1640575200000|2021-12-27 03:20:00|20759.07|20639.07|20786.24|20666.24|20786.37|20666.37|20758.81|20638.81|281
1640575500000|2021-12-27 03:25:00|20786.12|20666.12|20797.99|20677.99|20798.06|20678.06|20786.12|20666.12|292
1640575800000|2021-12-27 03:30:00|20797.61|20677.61|20794.97|20674.97|20798.97|20678.97|20788.58|20668.58|284
1640576100000|2021-12-27 03:35:00|20794.91|20674.91|20803.38|20683.38|20808.15|20688.15|20793.68|20673.68|290
1640576400000|2021-12-27 03:40:00|20802.05|20682.05|20821.89|20701.89|20822.21|20702.21|20800.66|20680.66|291
1640576700000|2021-12-27 03:45:00|20822.19|20702.19|20818.32|20698.32|20823.96|20703.96|20805.12|20685.12|291
1640577000000|2021-12-27 03:50:00|20818.61|20698.61|20802.08|20682.08|20818.61|20698.61|20801.67|20681.67|284
1640577300000|2021-12-27 03:55:00|20801.86|20681.86|20810.52|20690.52|20810.52|20690.52|20801.01|20681.01|281
1640577600000|2021-12-27 04:00:00|20810.04|20690.04|20784.79|20664.79|20817.39|20697.39|20783.09|20663.09|291
1640577900000|2021-12-27 04:05:00|20784.75|20664.75|20767.6|20647.6|20784.75|20664.75|20766.33|20646.33|284
1640578200000|2021-12-27 04:10:00|20767.03|20647.03|20811.3|20691.3|20819.04|20699.04|20764.13|20644.13|293
1640578500000|2021-12-27 04:15:00|20810.18|20690.18|20787.5|20667.5|20810.18|20690.18|20771.11|20651.11|290
1640578800000|2021-12-27 04:20:00|20787.87|20667.87|20787.1|20667.1|20796.58|20676.58|20775.41|20655.41|297
1640579100000|2021-12-27 04:25:00|20787.35|20667.35|20771.3|20651.3|20787.36|20667.36|20769.69|20649.69|294
1640579400000|2021-12-27 04:30:00|20771.19|20651.19|20788.88|20668.88|20790.32|20670.32|20768.58|20648.58|289
1640579700000|2021-12-27 04:35:00|20789.22|20669.22|20774.65|20654.65|20789.83|20669.83|20770.27|20650.27|283
1640580000000|2021-12-27 04:40:00|20775.17|20655.17|20780.28|20660.28|20792.05|20672.05|20774.87|20654.87|287
1640580300000|2021-12-27 04:45:00|20780.17|20660.17|20794.62|20674.62|20794.62|20674.62|20772.26|20652.26|282
1640580600000|2021-12-27 04:50:00|20794.73|20674.73|20787.67|20667.67|20797.81|20677.81|20781.54|20661.54|280
1640580900000|2021-12-27 04:55:00|20787.77|20667.77|20783.55|20663.55|20789.2|20669.2|20776.06|20656.06|289
1640581200000|2021-12-27 05:00:00|20783.98|20663.98|20768.31|20648.31|20788.11|20668.11|20766.95|20646.95|292
1640581500000|2021-12-27 05:05:00|20768.23|20648.23|20758.08|20638.08|20769.99|20649.99|20758.08|20638.08|276
1640581800000|2021-12-27 05:10:00|20758.32|20638.32|20761.9|20641.9|20769.6|20649.6|20755.62|20635.62|285
1640582100000|2021-12-27 05:15:00|20762|20642|20741.3|20621.3|20763.78|20643.78|20730.64|20610.64|292
1640582400000|2021-12-27 05:20:00|20741.44|20621.44|20762.58|20642.58|20763.46|20643.46|20739.05|20619.05|291
1640582700000|2021-12-27 05:25:00|20762.57|20642.57|20766.85|20646.85|20772.15|20652.15|20760.28|20640.28|268
1640583000000|2021-12-27 05:30:00|20766.66|20646.66|20764.13|20644.13|20774.31|20654.31|20764.13|20644.13|274
1640583300000|2021-12-27 05:35:00|20764.12|20644.12|20756.82|20636.82|20769.83|20649.83|20752.38|20632.38|278
1640583600000|2021-12-27 05:40:00|20757.45|20637.45|20765.69|20645.69|20766.73|20646.73|20755.87|20635.87|279
1640583900000|2021-12-27 05:45:00|20765.37|20645.37|20746.81|20626.81|20769.16|20649.16|20745.2|20625.2|287
1640584200000|2021-12-27 05:50:00|20746.61|20626.61|20741.57|20621.57|20747.2|20627.2|20739.55|20619.55|285
1640584500000|2021-12-27 05:55:00|20741.32|20621.32|20731.55|20611.55|20743.18|20623.18|20730.25|20610.25|281
1640584800000|2021-12-27 06:00:00|20731.51|20611.51|20737.7|20617.7|20745.37|20625.37|20727.52|20607.52|282
1640585100000|2021-12-27 06:05:00|20738.04|20618.04|20739.14|20619.14|20743.82|20623.82|20731.24|20611.24|285
1640585400000|2021-12-27 06:10:00|20739.04|20619.04|20709.95|20589.95|20739.19|20619.19|20708.81|20588.81|284
1640585700000|2021-12-27 06:15:00|20709.75|20589.75|20742.13|20622.13|20742.13|20622.13|20705.12|20585.12|287
1640586000000|2021-12-27 06:20:00|20742.01|20622.01|20751.72|20631.72|20752.07|20632.07|20736.9|20616.9|289
1640586300000|2021-12-27 06:25:00|20750.64|20630.64|20748.49|20628.49|20763.15|20643.15|20748.4|20628.4|274
1640586600000|2021-12-27 06:30:00|20748.43|20628.43|20764.79|20644.79|20764.93|20644.93|20747.84|20627.84|292
1640586900000|2021-12-27 06:35:00|20765.99|20645.99|20768.89|20648.89|20770.08|20650.08|20761.03|20641.03|275
1640587200000|2021-12-27 06:40:00|20769.84|20649.84|20780.62|20660.62|20781.25|20661.25|20769.65|20649.65|282
1640587500000|2021-12-27 06:45:00|20780.76|20660.76|20760.29|20640.29|20783.49|20663.49|20759.7|20639.7|278
1640587800000|2021-12-27 06:50:00|20759.95|20639.95|20773.76|20653.76|20785.68|20665.68|20758.44|20638.44|275
1640588100000|2021-12-27 06:55:00|20773.45|20653.45|20768.45|20648.45|20779.09|20659.09|20764.23|20644.23|288
1640588400000|2021-12-27 07:00:00|20768.65|20648.65|20766.41|20646.41|20771.98|20651.98|20760.75|20640.75|292
1640588700000|2021-12-27 07:05:00|20766.22|20646.22|20777.06|20657.06|20777.7|20657.7|20762.19|20642.19|278
1640589000000|2021-12-27 07:10:00|20777|20657|20786.33|20666.33|20795.57|20675.57|20776.52|20656.52|275
1640589300000|2021-12-27 07:15:00|20786.55|20666.55|20799.96|20679.96|20806.48|20686.48|20786.16|20666.16|278
1640589600000|2021-12-27 07:20:00|20799.65|20679.65|20800.99|20680.99|20806.94|20686.94|20796.05|20676.05|280
1640589900000|2021-12-27 07:25:00|20800.81|20680.81|20797.28|20677.28|20806.34|20686.34|20782.83|20662.83|290
1640590200000|2021-12-27 07:30:00|20797.04|20677.04|20745.6|20625.6|20797.04|20677.04|20745.6|20625.6|294
1640590500000|2021-12-27 07:35:00|20745.88|20625.88|20744.17|20624.17|20765.23|20645.23|20744.17|20624.17|286
1640590800000|2021-12-27 07:40:00|20743.78|20623.78|20751.31|20631.31|20754.02|20634.02|20742.42|20622.42|278
1640591100000|2021-12-27 07:45:00|20750.99|20630.99|20712.73|20592.73|20751.69|20631.69|20710.96|20590.96|290
1640591400000|2021-12-27 07:50:00|20712.89|20592.89|20721.47|20601.47|20727.81|20607.81|20705.82|20585.82|283
1640591700000|2021-12-27 07:55:00|20721.34|20601.34|20723.95|20603.95|20733.79|20613.79|20720.34|20600.34|284
1640592000000|2021-12-27 08:00:00|20724.21|20604.21|20757.59|20637.59|20759.94|20639.94|20719.72|20599.72|292
1640592300000|2021-12-27 08:05:00|20756.82|20636.82|20765.4|20645.4|20765.4|20645.4|20753.53|20633.53|37
1640592600000|2021-12-27 08:10:00|20782.13|20662.13|20791.19|20671.19|20792.93|20672.93|20778.59|20658.59|114
1640592900000|2021-12-27 08:15:00|20791.18|20671.18|20778.51|20658.51|20791.18|20671.18|20772.94|20652.94|270
1640593200000|2021-12-27 08:20:00|20778.62|20658.62|20775.41|20655.41|20787.8|20667.8|20775.02|20655.02|271
1640593500000|2021-12-27 08:25:00|20775.52|20655.52|20775.82|20655.82|20783.87|20663.87|20773.68|20653.68|278
1640593800000|2021-12-27 08:30:00|20776.23|20656.23|20771.44|20651.44|20790.12|20670.12|20764.34|20644.34|291
1640594100000|2021-12-27 08:35:00|20771.59|20651.59|20776.65|20656.65|20780.84|20660.84|20770.28|20650.28|282
1640594400000|2021-12-27 08:40:00|20775.38|20655.38|20764.5|20644.5|20775.65|20655.65|20758.91|20638.91|294
1640594700000|2021-12-27 08:45:00|20764.74|20644.74|20696.19|20576.19|20765.96|20645.96|20696|20576|284
1640595000000|2021-12-27 08:50:00|20695.65|20575.65|20684.76|20564.76|20702.07|20582.07|20680.04|20560.04|292
1640595300000|2021-12-27 08:55:00|20684.95|20564.95|20654.89|20534.89|20693|20573|20651.5|20531.5|293
1640595600000|2021-12-27 09:00:00|20654.95|20534.95|20646.51|20526.51|20669.26|20549.26|20640.59|20520.59|297
1640595900000|2021-12-27 09:05:00|20646.54|20526.54|20644.29|20524.29|20652.84|20532.84|20635.14|20515.14|291
1640596200000|2021-12-27 09:10:00|20644.55|20524.55|20706.92|20586.92|20707.42|20587.42|20644.55|20524.55|298
1640596500000|2021-12-27 09:15:00|20707.11|20587.11|20714.99|20594.99|20723.61|20603.61|20706.27|20586.27|290
1640596800000|2021-12-27 09:20:00|20715.02|20595.02|20725.49|20605.49|20725.55|20605.55|20715.02|20595.02|272
1640597100000|2021-12-27 09:25:00|20725.6|20605.6|20728.83|20608.83|20731.56|20611.56|20711.12|20591.12|280
1640597400000|2021-12-27 09:30:00|20728.94|20608.94|20716.89|20596.89|20730.24|20610.24|20706.65|20586.65|290
1640597700000|2021-12-27 09:35:00|20716.53|20596.53|20714.63|20594.63|20716.53|20596.53|20692.94|20572.94|285
1640598000000|2021-12-27 09:40:00|20714.53|20594.53|20739.42|20619.42|20740.42|20620.42|20705.11|20585.11|291
1640598300000|2021-12-27 09:45:00|20739.54|20619.54|20779.09|20659.09|20779.09|20659.09|20736.44|20616.44|294
1640598600000|2021-12-27 09:50:00|20778.97|20658.97|20783.51|20663.51|20788.46|20668.46|20770.75|20650.75|288
1640598900000|2021-12-27 09:55:00|20783.87|20663.87|20780.06|20660.06|20796.75|20676.75|20780.06|20660.06|287
1640599200000|2021-12-27 10:00:00|20779.25|20659.25|20802.29|20682.29|20806.05|20686.05|20777.53|20657.53|296
1640599500000|2021-12-27 10:05:00|20802.36|20682.36|20817.72|20697.72|20818.47|20698.47|20800.62|20680.62|283
1640599800000|2021-12-27 10:10:00|20817.9|20697.9|20807.95|20687.95|20820.79|20700.79|20806.17|20686.17|277
1640600100000|2021-12-27 10:15:00|20808.06|20688.06|20830.65|20710.65|20832.33|20712.33|20795.95|20675.95|284
1640600400000|2021-12-27 10:20:00|20830.68|20710.68|20817.42|20697.42|20830.79|20710.79|20816.47|20696.47|283
1640600700000|2021-12-27 10:25:00|20817.27|20697.27|20833.02|20713.02|20833.02|20713.02|20814.56|20694.56|295
1640601000000|2021-12-27 10:30:00|20833.11|20713.11|20825.67|20705.67|20834.61|20714.61|20821.27|20701.27|290
1640601300000|2021-12-27 10:35:00|20825.44|20705.44|20831.89|20711.89|20832.09|20712.09|20818.85|20698.85|285
1640601600000|2021-12-27 10:40:00|20832.59|20712.59|20846.11|20726.11|20846.82|20726.82|20811.2|20691.2|300
1640601900000|2021-12-27 10:45:00|20846.07|20726.07|20844.4|20724.4|20846.07|20726.07|20832.16|20712.16|288
1640602200000|2021-12-27 10:50:00|20845.22|20725.22|20869.11|20749.11|20875.84|20755.84|20844.93|20724.93|294
1640602500000|2021-12-27 10:55:00|20866.94|20746.94|20863.37|20743.37|20878|20758|20861.89|20741.89|299
1640602800000|2021-12-27 11:00:00|20863.63|20743.63|20858.48|20738.48|20880.34|20760.34|20857.28|20737.28|293
1640603100000|2021-12-27 11:05:00|20858.23|20738.23|20863.93|20743.93|20869.96|20749.96|20857.26|20737.26|291
1640603400000|2021-12-27 11:10:00|20862.81|20742.81|20861.53|20741.53|20876.89|20756.89|20853.64|20733.64|289
1640603700000|2021-12-27 11:15:00|20861.13|20741.13|20865.98|20745.98|20871.95|20751.95|20857.34|20737.34|292
1640604000000|2021-12-27 11:20:00|20866|20746|20836.52|20716.52|20866.57|20746.57|20834.9|20714.9|286
1640604300000|2021-12-27 11:25:00|20836.22|20716.22|20816.8|20696.8|20836.22|20716.22|20816.8|20696.8|285
1640604600000|2021-12-27 11:30:00|20816.71|20696.71|20843.25|20723.25|20843.25|20723.25|20811.68|20691.68|291
1640604900000|2021-12-27 11:35:00|20842.73|20722.73|20850.61|20730.61|20851.59|20731.59|20838.2|20718.2|279
1640605200000|2021-12-27 11:40:00|20850.7|20730.7|20853.66|20733.66|20858.44|20738.44|20849.72|20729.72|287
1640605500000|2021-12-27 11:45:00|20853.7|20733.7|20840.35|20720.35|20863.07|20743.07|20840.04|20720.04|287
1640605800000|2021-12-27 11:50:00|20840.12|20720.12|20846.73|20726.73|20847.4|20727.4|20829.99|20709.99|291
1640606100000|2021-12-27 11:55:00|20846.91|20726.91|20856.26|20736.26|20861.18|20741.18|20841.39|20721.39|293
1640606400000|2021-12-27 12:00:00|20856.14|20736.14|20872.45|20752.45|20874.83|20754.83|20855.78|20735.78|292
1640606700000|2021-12-27 12:05:00|20872.49|20752.49|20861.47|20741.47|20873.26|20753.26|20858.98|20738.98|277
1640607000000|2021-12-27 12:10:00|20861.39|20741.39|20839.26|20719.26|20862.9|20742.9|20831.21|20711.21|287
1640607300000|2021-12-27 12:15:00|20839.35|20719.35|20741.65|20621.65|20839.6|20719.6|20741.4|20621.4|296
1640607600000|2021-12-27 12:20:00|20742|20622|20776.2|20656.2|20779.42|20659.42|20740.3|20620.3|292
1640607900000|2021-12-27 12:25:00|20776.21|20656.21|20829.78|20709.78|20829.89|20709.89|20774.59|20654.59|293
1640608200000|2021-12-27 12:30:00|20829.97|20709.97|20880.34|20760.34|20880.92|20760.92|20829.34|20709.34|297
1640608500000|2021-12-27 12:35:00|20881.57|20761.57|20929.34|20809.34|20938.92|20818.92|20881.52|20761.52|298
1640608800000|2021-12-27 12:40:00|20929.33|20809.33|20928.87|20808.87|20929.68|20809.68|20910.21|20790.21|293
1640609100000|2021-12-27 12:45:00|20929.03|20809.03|20893.45|20773.45|20931.94|20811.94|20891.14|20771.14|297
1640609400000|2021-12-27 12:50:00|20893.21|20773.21|20908.9|20788.9|20909.17|20789.17|20881.63|20761.63|291
1640609700000|2021-12-27 12:55:00|20908.86|20788.86|20896.56|20776.56|20915.81|20795.81|20896.56|20776.56|292
1640610000000|2021-12-27 13:00:00|20896.64|20776.64|20922.43|20802.43|20923.96|20803.96|20895.98|20775.98|296
1640610300000|2021-12-27 13:05:00|20922.54|20802.54|20927.1|20807.1|20942.56|20822.56|20921.59|20801.59|292
1640610600000|2021-12-27 13:10:00|20926.59|20806.59|20862.46|20742.46|20926.67|20806.67|20862.46|20742.46|291
1640610900000|2021-12-27 13:15:00|20862.4|20742.4|20888.56|20768.56|20888.8|20768.8|20861.95|20741.95|296
1640611200000|2021-12-27 13:20:00|20888.43|20768.43|20905.62|20785.62|20917.29|20797.29|20888.23|20768.23|295
1640611500000|2021-12-27 13:25:00|20905.63|20785.63|20996.33|20876.33|20996.33|20876.33|20905.39|20785.39|297
1640611800000|2021-12-27 13:30:00|20996.44|20876.44|20995.69|20875.69|21026.99|20906.99|20988.07|20868.07|294
1640612100000|2021-12-27 13:35:00|20995.42|20875.42|20970.85|20850.85|20997.29|20877.29|20970.85|20850.85|288
1640612400000|2021-12-27 13:40:00|20970.6|20850.6|20962.25|20842.25|20979.69|20859.69|20960.99|20840.99|295
1640612700000|2021-12-27 13:45:00|20962.15|20842.15|20983.74|20863.74|20984.22|20864.22|20952.92|20832.92|295
1640613000000|2021-12-27 13:50:00|20983.47|20863.47|21007.03|20887.03|21016.49|20896.49|20982.95|20862.95|292
1640613300000|2021-12-27 13:55:00|21006.85|20886.85|21006.36|20886.36|21013.96|20893.96|21001.26|20881.26|294
1640613600000|2021-12-27 14:00:00|21006.34|20886.34|21018.51|20898.51|21031.64|20911.64|21005.85|20885.85|295
1640613900000|2021-12-27 14:05:00|21017.55|20897.55|20997.14|20877.14|21021.36|20901.36|20997.14|20877.14|292
1640614200000|2021-12-27 14:10:00|20997.31|20877.31|21015.55|20895.55|21024.14|20904.14|20996.81|20876.81|289
1640614500000|2021-12-27 14:15:00|21015.82|20895.82|21042.07|20922.07|21049.7|20929.7|21015.82|20895.82|293
1640614800000|2021-12-27 14:20:00|21042.67|20922.67|21029.38|20909.38|21069.99|20949.99|21028.83|20908.83|290
1640615100000|2021-12-27 14:25:00|21028.87|20908.87|20986.64|20866.64|21035.79|20915.79|20986.16|20866.16|292
1640615400000|2021-12-27 14:30:00|20986.9|20866.9|21026.85|20906.85|21034.08|20914.08|20984.98|20864.98|293
1640615700000|2021-12-27 14:35:00|21029.42|20909.42|21051.3|20931.3|21056.87|20936.87|21023.17|20903.17|298
1640616000000|2021-12-27 14:40:00|21051.4|20931.4|21081.59|20961.59|21096.01|20976.01|21038.71|20918.71|298
1640616300000|2021-12-27 14:45:00|21080.88|20960.88|21078.54|20958.54|21100.39|20980.39|21062.43|20942.43|297
1640616600000|2021-12-27 14:50:00|21077.92|20957.92|21053.87|20933.87|21099.74|20979.74|21052.68|20932.68|296
1640616900000|2021-12-27 14:55:00|21054.02|20934.02|21070.15|20950.15|21075.93|20955.93|21053.25|20933.25|292
1640617200000|2021-12-27 15:00:00|21069.64|20949.64|21101.01|20981.01|21104.35|20984.35|21066.57|20946.57|296
1640617500000|2021-12-27 15:05:00|21101.2|20981.2|21111.34|20991.34|21123.66|21003.66|21100.21|20980.21|293
1640617800000|2021-12-27 15:10:00|21111.2|20991.2|21086.8|20966.8|21116.86|20996.86|21084.87|20964.87|291
1640618100000|2021-12-27 15:15:00|21086.72|20966.72|21065.74|20945.74|21091.72|20971.72|21062.54|20942.54|292
1640618400000|2021-12-27 15:20:00|21065.79|20945.79|21058.3|20938.3|21079.4|20959.4|21058.2|20938.2|284
1640618700000|2021-12-27 15:25:00|21058.17|20938.17|21069.18|20949.18|21070.06|20950.06|21044.5|20924.5|285
1640619000000|2021-12-27 15:30:00|21069.58|20949.58|21055.32|20935.32|21075.07|20955.07|21055.32|20935.32|284
1640619300000|2021-12-27 15:35:00|21055.46|20935.46|21032.93|20912.93|21055.48|20935.48|21030.78|20910.78|292
1640619600000|2021-12-27 15:40:00|21033.31|20913.31|21038.93|20918.93|21043.17|20923.17|21021.55|20901.55|293
1640619900000|2021-12-27 15:45:00|21038.9|20918.9|21029.97|20909.97|21038.9|20918.9|21025.06|20905.06|293
1640620200000|2021-12-27 15:50:00|21029.63|20909.63|21040.71|20920.71|21048.51|20928.51|21029.63|20909.63|284
1640620500000|2021-12-27 15:55:00|21040.67|20920.67|21040.34|20920.34|21050.5|20930.5|21038.47|20918.47|283
1640620800000|2021-12-27 16:00:00|21041.34|20921.34|21059.34|20939.34|21078.98|20958.98|21041.25|20921.25|294
1640621100000|2021-12-27 16:05:00|21059.59|20939.59|21013.15|20893.15|21064.2|20944.2|21012.08|20892.08|294
1640621400000|2021-12-27 16:10:00|21013.29|20893.29|21026.92|20906.92|21042.92|20922.92|21013.28|20893.28|291
1640621700000|2021-12-27 16:15:00|21026.38|20906.38|21039.03|20919.03|21039.64|20919.64|21008.45|20888.45|293
1640622000000|2021-12-27 16:20:00|21038.86|20918.86|21007.29|20887.29|21040.45|20920.45|21007.29|20887.29|294
1640622300000|2021-12-27 16:25:00|21006.73|20886.73|21039.23|20919.23|21040.78|20920.78|20994.05|20874.05|294
1640622600000|2021-12-27 16:30:00|21039.29|20919.29|21027.17|20907.17|21043.32|20923.32|21024.93|20904.93|296
1640622900000|2021-12-27 16:35:00|21027.25|20907.25|21034.99|20914.99|21036.01|20916.01|21020.99|20900.99|290
1640623200000|2021-12-27 16:40:00|21035.33|20915.33|21053.19|20933.19|21054.73|20934.73|21032.06|20912.06|292
1640623500000|2021-12-27 16:45:00|21053.63|20933.63|21063|20943|21063.11|20943.11|21048.34|20928.34|287
1640623800000|2021-12-27 16:50:00|21063.13|20943.13|21065.34|20945.34|21073|20953|21063.13|20943.13|284
1640624100000|2021-12-27 16:55:00|21065.22|20945.22|21070.89|20950.89|21074.46|20954.46|21063.64|20943.64|288
1640624400000|2021-12-27 17:00:00|21070.93|20950.93|21095.27|20975.27|21096.14|20976.14|21070.83|20950.83|294
1640624700000|2021-12-27 17:05:00|21094.76|20974.76|21080.67|20960.67|21100.59|20980.59|21072.87|20952.87|286
1640625000000|2021-12-27 17:10:00|21079.56|20959.56|21115.92|20995.92|21118.45|20998.45|21079.56|20959.56|294
1640625300000|2021-12-27 17:15:00|21116.44|20996.44|21126.46|21006.46|21130.16|21010.16|21116.44|20996.44|290
1640625600000|2021-12-27 17:20:00|21126.43|21006.43|21174.49|21054.49|21176.41|21056.41|21115.18|20995.18|292
1640625900000|2021-12-27 17:25:00|21174.99|21054.99|21155.57|21035.57|21190.94|21070.94|21148.93|21028.93|296
1640626200000|2021-12-27 17:30:00|21155.62|21035.62|21199.14|21079.14|21199.92|21079.92|21155.62|21035.62|297
1640626500000|2021-12-27 17:35:00|21199.88|21079.88|21210.96|21090.96|21224.66|21104.66|21198.64|21078.64|297
1640626800000|2021-12-27 17:40:00|21210.56|21090.56|21217.43|21097.43|21228.49|21108.49|21201.2|21081.2|296
1640627100000|2021-12-27 17:45:00|21216.88|21096.88|21211.43|21091.43|21232.56|21112.56|21184.98|21064.98|294
1640627400000|2021-12-27 17:50:00|21210.03|21090.03|21202.07|21082.07|21217.69|21097.69|21195.38|21075.38|297
1640627700000|2021-12-27 17:55:00|21202.55|21082.55|21189.24|21069.24|21207.14|21087.14|21181.79|21061.79|294
1640628000000|2021-12-27 18:00:00|21188.7|21068.7|21199.08|21079.08|21206.39|21086.39|21187.1|21067.1|297
1640628300000|2021-12-27 18:05:00|21199.93|21079.93|21200.81|21080.81|21223.11|21103.11|21199.85|21079.85|297
1640628600000|2021-12-27 18:10:00|21200.9|21080.9|21141.09|21021.09|21200.9|21080.9|21139.57|21019.57|296
1640628900000|2021-12-27 18:15:00|21140.68|21020.68|21130.15|21010.15|21143.4|21023.4|21124.17|21004.17|288
1640629200000|2021-12-27 18:20:00|21130.25|21010.25|21128.76|21008.76|21134.84|21014.84|21118.61|20998.61|290
1640629500000|2021-12-27 18:25:00|21128.72|21008.72|21101.85|20981.85|21130.42|21010.42|21101.2|20981.2|288
1640629800000|2021-12-27 18:30:00|21102|20982|21115.47|20995.47|21129.38|21009.38|21098.53|20978.53|290
1640630100000|2021-12-27 18:35:00|21116.42|20996.42|21148.65|21028.65|21158.79|21038.79|21116.42|20996.42|292
1640630400000|2021-12-27 18:40:00|21147.36|21027.36|21121.81|21001.81|21147.36|21027.36|21119.37|20999.37|292
1640630700000|2021-12-27 18:45:00|21121.58|21001.58|21118.7|20998.7|21123.84|21003.84|21109.42|20989.42|288
1640631000000|2021-12-27 18:50:00|21119.4|20999.4|21120.42|21000.42|21127.22|21007.22|21115.18|20995.18|280
1640631300000|2021-12-27 18:55:00|21119.12|20999.12|21127.62|21007.62|21127.62|21007.62|21113.44|20993.44|286
1640631600000|2021-12-27 19:00:00|21128.2|21008.2|21145.21|21025.21|21145.44|21025.44|21128.2|21008.2|285
1640631900000|2021-12-27 19:05:00|21145.55|21025.55|21120.76|21000.76|21145.68|21025.68|21119.55|20999.55|286
1640632200000|2021-12-27 19:10:00|21120.77|21000.77|21112.8|20992.8|21126.21|21006.21|21109.71|20989.71|285
1640632500000|2021-12-27 19:15:00|21112.69|20992.69|21058.64|20938.64|21116.07|20996.07|21057.15|20937.15|288
1640632800000|2021-12-27 19:20:00|21058.73|20938.73|21078.38|20958.38|21081.29|20961.29|21058.73|20938.73|284
1640633100000|2021-12-27 19:25:00|21078.68|20958.68|21033.95|20913.95|21081.92|20961.92|21028.7|20908.7|281
1640633400000|2021-12-27 19:30:00|21034.99|20914.99|21010.4|20890.4|21039.56|20919.56|20988.29|20868.29|297
1640633700000|2021-12-27 19:35:00|21010.23|20890.23|21052.57|20932.57|21054.31|20934.31|21010.23|20890.23|296
1640634000000|2021-12-27 19:40:00|21053.22|20933.22|21043.47|20923.47|21059.94|20939.94|21042.48|20922.48|284
1640634300000|2021-12-27 19:45:00|21043.57|20923.57|21079.13|20959.13|21079.39|20959.39|21036.9|20916.9|288
1640634600000|2021-12-27 19:50:00|21078.06|20958.06|21005.35|20885.35|21078.41|20958.41|21003.33|20883.33|281
1640634900000|2021-12-27 19:55:00|21005.26|20885.26|20985.67|20865.67|21005.26|20885.26|20981.77|20861.77|297
1640635200000|2021-12-27 20:00:00|20985.51|20865.51|21016.65|20896.65|21021.07|20901.07|20975.09|20855.09|296
1640635500000|2021-12-27 20:05:00|21016.56|20896.56|21017.93|20897.93|21029.76|20909.76|21005.04|20885.04|278
1640635800000|2021-12-27 20:10:00|21017.76|20897.76|21042.9|20922.9|21054.82|20934.82|21016.9|20896.9|241
1640636100000|2021-12-27 20:15:00|21042.39|20922.39|20985.44|20865.44|21042.39|20922.39|20985.44|20865.44|298
1640636400000|2021-12-27 20:20:00|20985.6|20865.6|20995.63|20875.63|21003.21|20883.21|20980.37|20860.37|285
1640636700000|2021-12-27 20:25:00|20996.59|20876.59|20947.69|20827.69|20998|20878|20947.26|20827.26|294
1640637000000|2021-12-27 20:30:00|20947.73|20827.73|20974.78|20854.78|20985.88|20865.88|20947.27|20827.27|286
1640637300000|2021-12-27 20:35:00|20974.52|20854.52|20890.84|20770.84|20974.65|20854.65|20890.84|20770.84|287
1640637600000|2021-12-27 20:40:00|20890.66|20770.66|20888.49|20768.49|20911.42|20791.42|20863.76|20743.76|297
1640637900000|2021-12-27 20:45:00|20889.72|20769.72|20917.25|20797.25|20921.03|20801.03|20888.5|20768.5|293
1640638200000|2021-12-27 20:50:00|20917.13|20797.13|20965.35|20845.35|20965.52|20845.52|20917.13|20797.13|286
1640638500000|2021-12-27 20:55:00|20965.3|20845.3|20992.69|20872.69|20992.76|20872.76|20964.13|20844.13|287
1640638800000|2021-12-27 21:00:00|20992.8|20872.8|20993.35|20873.35|21000.22|20880.22|20981.73|20861.73|292
1640639100000|2021-12-27 21:05:00|20993.17|20873.17|20989.21|20869.21|20993.17|20873.17|20976.37|20856.37|292
1640639400000|2021-12-27 21:10:00|20990.34|20870.34|20972.63|20852.63|20998.33|20878.33|20969.69|20849.69|280
1640639700000|2021-12-27 21:15:00|20972.66|20852.66|20951.53|20831.53|20973.1|20853.1|20939.62|20819.62|293
1640640000000|2021-12-27 21:20:00|20951.17|20831.17|20954.26|20834.26|20957.03|20837.03|20948.76|20828.76|281
1640640300000|2021-12-27 21:25:00|20953.97|20833.97|20980.39|20860.39|20980.67|20860.67|20953.97|20833.97|292
1640640600000|2021-12-27 21:30:00|20980.49|20860.49|20961.01|20841.01|20984.19|20864.19|20960.75|20840.75|282
1640640900000|2021-12-27 21:35:00|20961.44|20841.44|20958.21|20838.21|20969.65|20849.65|20957.77|20837.77|272
1640641200000|2021-12-27 21:40:00|20958.96|20838.96|20932.09|20812.09|20962.38|20842.38|20932.03|20812.03|284
1640641500000|2021-12-27 21:45:00|20931.92|20811.92|20886.59|20766.59|20932.73|20812.73|20884.39|20764.39|291
1640641800000|2021-12-27 21:50:00|20886.85|20766.85|20829.26|20709.26|20908.17|20788.17|20829.06|20709.06|288
1640642100000|2021-12-27 21:55:00|20828.91|20708.91|20832.74|20712.74|20852.06|20732.06|20817.44|20697.44|284
1640642400000|2021-12-27 22:00:00|20833.14|20713.14|20886.21|20766.21|20889.61|20769.61|20827.83|20707.83|288
1640642700000|2021-12-27 22:05:00|20886.12|20766.12|20892.21|20772.21|20892.26|20772.26|20873.14|20753.14|286
1640643000000|2021-12-27 22:10:00|20892.45|20772.45|20913.82|20793.82|20914.27|20794.27|20892.38|20772.38|286
1640643300000|2021-12-27 22:15:00|20913.72|20793.72|20891.62|20771.62|20913.89|20793.89|20873.75|20753.75|288
1640643600000|2021-12-27 22:20:00|20891.73|20771.73|20916.02|20796.02|20917.83|20797.83|20891.17|20771.17|286
1640643900000|2021-12-27 22:25:00|20916.65|20796.65|20864.96|20744.96|20916.65|20796.65|20864.87|20744.87|292
1640644200000|2021-12-27 22:30:00|20865.26|20745.26|20866.28|20746.28|20872.54|20752.54|20861.18|20741.18|281
1640644500000|2021-12-27 22:35:00|20866.01|20746.01|20809.82|20689.82|20866.38|20746.38|20809.3|20689.3|283
1640644800000|2021-12-27 22:40:00|20809.87|20689.87|20750.54|20630.54|20821.06|20701.06|20750.54|20630.54|292
1640645100000|2021-12-27 22:45:00|20750.73|20630.73|20728.65|20608.65|20753.53|20633.53|20669.64|20549.64|297
1640645400000|2021-12-27 22:50:00|20729.14|20609.14|20810.37|20690.37|20814.8|20694.8|20726.42|20606.42|293
1640645700000|2021-12-27 22:55:00|20810.39|20690.39|20838.61|20718.61|20838.61|20718.61|20810.26|20690.26|289
1640646000000|2021-12-27 23:00:00|20839.02|20719.02|20812.82|20692.82|20849.92|20729.92|20795.55|20675.55|266
1640646600000|2021-12-27 23:10:00|20821.14|20701.14|20817.77|20697.77|20821.23|20701.23|20812.88|20692.88|153
1640646900000|2021-12-27 23:15:00|20817.95|20697.95|20754.45|20634.45|20846.8|20726.8|20747.96|20627.96|297
1640647200000|2021-12-27 23:20:00|20754.16|20634.16|20730.58|20610.58|20755.32|20635.32|20721.31|20601.31|293
1640647500000|2021-12-27 23:25:00|20730.76|20610.76|20754.99|20634.99|20770.65|20650.65|20730.76|20610.76|295
1640647800000|2021-12-27 23:30:00|20755.29|20635.29|20720.09|20600.09|20755.95|20635.95|20720.09|20600.09|297
1640648100000|2021-12-27 23:35:00|20718.32|20598.32|20696.58|20576.58|20720.59|20600.59|20695.77|20575.77|297
1640648400000|2021-12-27 23:40:00|20695.86|20575.86|20715.65|20595.65|20716.26|20596.26|20668.99|20548.99|285
1640648700000|2021-12-27 23:45:00|20715.83|20595.83|20717.31|20597.31|20729.3|20609.3|20709.17|20589.17|292
1640649000000|2021-12-27 23:50:00|20717.29|20597.29|20649.24|20529.24|20717.29|20597.29|20641.4|20521.4|292
1640649300000|2021-12-27 23:55:00|20648.72|20528.72|20653.26|20533.26|20681.48|20561.48|20644.2|20524.2|294
1640649600000|2021-12-28 00:00:00|20653.44|20533.44|20611.6|20491.6|20659.47|20539.47|20587.71|20467.71|296
1640649900000|2021-12-28 00:05:00|20610.97|20490.97|20524.27|20404.27|20610.97|20490.97|20524.27|20404.27|297
1640650200000|2021-12-28 00:10:00|20523.07|20403.07|20560.4|20440.4|20579.46|20459.46|20457.12|20337.12|299
1640650500000|2021-12-28 00:15:00|20560.87|20440.87|20456.54|20336.54|20561.24|20441.24|20446.92|20326.92|297
1640650800000|2021-12-28 00:20:00|20456.84|20336.84|20437.76|20317.76|20461.81|20341.81|20407.59|20287.59|299
1640651100000|2021-12-28 00:25:00|20436.39|20316.39|20484.78|20364.78|20484.78|20364.78|20409.44|20289.44|292
1640651400000|2021-12-28 00:30:00|20486.06|20366.06|20373.59|20253.59|20487.04|20367.04|20373.59|20253.59|298
1640651700000|2021-12-28 00:35:00|20372.53|20252.53|20399.92|20279.92|20411.61|20291.61|20351.8|20231.8|297
1640652000000|2021-12-28 00:40:00|20399.75|20279.75|20459.49|20339.49|20463.01|20343.01|20399.75|20279.75|294
1640652300000|2021-12-28 00:45:00|20459.13|20339.13|20543.85|20423.85|20557.93|20437.93|20457.1|20337.1|296
1640652600000|2021-12-28 00:50:00|20544.4|20424.4|20556.32|20436.32|20556.5|20436.5|20525.65|20405.65|291
1640652900000|2021-12-28 00:55:00|20556.4|20436.4|20566.66|20446.66|20573.89|20453.89|20547.68|20427.68|298
1640653200000|2021-12-28 01:00:00|20566.22|20446.22|20496.49|20376.49|20566.22|20446.22|20496|20376|294
1640653500000|2021-12-28 01:05:00|20496.26|20376.26|20492.7|20372.7|20506.59|20386.59|20475.7|20355.7|294
1640653800000|2021-12-28 01:10:00|20493.46|20373.46|20445.55|20325.55|20496.16|20376.16|20442.27|20322.27|293
1640654100000|2021-12-28 01:15:00|20446.54|20326.54|20479.62|20359.62|20494.86|20374.86|20428.88|20308.88|299
1640654400000|2021-12-28 01:20:00|20479.46|20359.46|20413.51|20293.51|20479.46|20359.46|20404.5|20284.5|296
1640654700000|2021-12-28 01:25:00|20415.17|20295.17|20481.48|20361.48|20495.63|20375.63|20415.05|20295.05|292
1640655000000|2021-12-28 01:30:00|20481.46|20361.46|20432.13|20312.13|20482.23|20362.23|20428.09|20308.09|298
1640655300000|2021-12-28 01:35:00|20431.69|20311.69|20324.19|20204.19|20431.69|20311.69|20319.61|20199.61|297
1640655600000|2021-12-28 01:40:00|20324.72|20204.72|20273.58|20153.58|20328.92|20208.92|20257.3|20137.3|298
1640655900000|2021-12-28 01:45:00|20273.83|20153.83|20294.06|20174.06|20297.04|20177.04|20211.23|20091.23|299
1640656200000|2021-12-28 01:50:00|20293.53|20173.53|20292.09|20172.09|20323.87|20203.87|20277.02|20157.02|300
1640656500000|2021-12-28 01:55:00|20291.89|20171.89|20313.35|20193.35|20315.94|20195.94|20263.12|20143.12|296
1640656800000|2021-12-28 02:00:00|20313.34|20193.34|20341.2|20221.2|20341.2|20221.2|20262.79|20142.79|293
1640657100000|2021-12-28 02:05:00|20341.34|20221.34|20313.21|20193.21|20361.49|20241.49|20312.58|20192.58|294
1640657400000|2021-12-28 02:10:00|20313.02|20193.02|20295.36|20175.36|20317.95|20197.95|20294.34|20174.34|297
1640657700000|2021-12-28 02:15:00|20295.87|20175.87|20214.5|20094.5|20295.87|20175.87|20214.5|20094.5|297
1640658000000|2021-12-28 02:20:00|20213.18|20093.18|20241.12|20121.12|20243.44|20123.44|20187.82|20067.82|296
1640658300000|2021-12-28 02:25:00|20240.99|20120.99|20277.17|20157.17|20277.59|20157.59|20235.66|20115.66|298
1640658600000|2021-12-28 02:30:00|20276.94|20156.94|20221.18|20101.18|20282.73|20162.73|20221.18|20101.18|299
1640658900000|2021-12-28 02:35:00|20221.22|20101.22|20276.12|20156.12|20276.97|20156.97|20202.28|20082.28|295
1640659200000|2021-12-28 02:40:00|20276.51|20156.51|20282.93|20162.93|20290.03|20170.03|20271.81|20151.81|294
1640659500000|2021-12-28 02:45:00|20282.98|20162.98|20221.89|20101.89|20283.44|20163.44|20211.47|20091.47|294
1640659800000|2021-12-28 02:50:00|20222.02|20102.02|20222.89|20102.89|20223.47|20103.47|20207.23|20087.23|289
1640660100000|2021-12-28 02:55:00|20223.21|20103.21|20269.03|20149.03|20274.06|20154.06|20222.97|20102.97|292
1640660400000|2021-12-28 03:00:00|20268.65|20148.65|20202.33|20082.33|20268.65|20148.65|20200.98|20080.98|294
1640660700000|2021-12-28 03:05:00|20202.22|20082.22|20162.73|20042.73|20216.57|20096.57|20162.73|20042.73|294
1640661000000|2021-12-28 03:10:00|20162.48|20042.48|20048.34|19928.34|20171.19|20051.19|20043.39|19923.39|298
1640661300000|2021-12-28 03:15:00|20048.25|19928.25|20136.89|20016.89|20138.07|20018.07|20043.23|19923.23|297
1640661600000|2021-12-28 03:20:00|20136.3|20016.3|20167.59|20047.59|20169.82|20049.82|20133.53|20013.53|293
1640661900000|2021-12-28 03:25:00|20167.58|20047.58|20160.89|20040.89|20175.82|20055.82|20149.18|20029.18|291
1640662200000|2021-12-28 03:30:00|20161.49|20041.49|20108.35|19988.35|20168.51|20048.51|20108.35|19988.35|284
1640662500000|2021-12-28 03:35:00|20108.16|19988.16|20165.57|20045.57|20166.28|20046.28|20104.11|19984.11|290
1640662800000|2021-12-28 03:40:00|20165.37|20045.37|20157.85|20037.85|20172.61|20052.61|20142.89|20022.89|298
1640663100000|2021-12-28 03:45:00|20159.39|20039.39|20143.99|20023.99|20170.87|20050.87|20137.32|20017.32|289
1640663400000|2021-12-28 03:50:00|20143.77|20023.77|20179.4|20059.4|20180.04|20060.04|20142.17|20022.17|293
1640663700000|2021-12-28 03:55:00|20178.99|20058.99|20236.65|20116.65|20239.55|20119.55|20178.82|20058.82|288
1640664000000|2021-12-28 04:00:00|20236.56|20116.56|20159.43|20039.43|20236.56|20116.56|20159.43|20039.43|290
1640664300000|2021-12-28 04:05:00|20159.66|20039.66|20205.36|20085.36|20205.36|20085.36|20156.49|20036.49|289
1640664600000|2021-12-28 04:10:00|20205.33|20085.33|20148.3|20028.3|20205.33|20085.33|20148.15|20028.15|291
1640664900000|2021-12-28 04:15:00|20148.41|20028.41|19890.2|19770.2|20150.76|20030.76|19868.47|19748.47|295
1640665200000|2021-12-28 04:20:00|19892.04|19772.04|19940.96|19820.96|19972.44|19852.44|19859.83|19739.83|299
1640665500000|2021-12-28 04:25:00|19940.5|19820.5|19900.61|19780.61|19940.5|19820.5|19887.7|19767.7|298
1640665800000|2021-12-28 04:30:00|19901.57|19781.57|19904.24|19784.24|19930.02|19810.02|19900.21|19780.21|298
1640666100000|2021-12-28 04:35:00|19903.16|19783.16|19898.74|19778.74|19903.16|19783.16|19840.25|19720.25|299
1640666400000|2021-12-28 04:40:00|19898.86|19778.86|19984.48|19864.48|19984.48|19864.48|19898.86|19778.86|297
1640666700000|2021-12-28 04:45:00|19985.14|19865.14|20006.76|19886.76|20006.76|19886.76|19965.01|19845.01|295
1640667000000|2021-12-28 04:50:00|20007.1|19887.1|19988.93|19868.93|20020.08|19900.08|19987.72|19867.72|293
1640667300000|2021-12-28 04:55:00|19989.21|19869.21|19977.9|19857.9|20002.81|19882.81|19971.95|19851.95|297
1640667600000|2021-12-28 05:00:00|19977.1|19857.1|20019.83|19899.83|20019.83|19899.83|19960.69|19840.69|295
1640667900000|2021-12-28 05:05:00|20020.02|19900.02|20022.88|19902.88|20033.8|19913.8|20002.02|19882.02|297
1640668200000|2021-12-28 05:10:00|20022.61|19902.61|20031.86|19911.86|20032.06|19912.06|20015.63|19895.63|296
1640668500000|2021-12-28 05:15:00|20031.69|19911.69|20036.51|19916.51|20041.22|19921.22|20025.58|19905.58|290
1640668800000|2021-12-28 05:20:00|20036.89|19916.89|20004.11|19884.11|20037|19917|19991.19|19871.19|292
1640669100000|2021-12-28 05:25:00|20005.69|19885.69|19957.7|19837.7|20017.8|19897.8|19957.7|19837.7|297
1640669400000|2021-12-28 05:30:00|19958.02|19838.02|19990.06|19870.06|19990.06|19870.06|19953.7|19833.7|292
1640669700000|2021-12-28 05:35:00|19990.45|19870.45|20014.43|19894.43|20022.94|19902.94|19990.31|19870.31|289
1640670000000|2021-12-28 05:40:00|20014.67|19894.67|20038.37|19918.37|20038.96|19918.96|20009.22|19889.22|289
1640670300000|2021-12-28 05:45:00|20037.89|19917.89|20059.89|19939.89|20063.14|19943.14|20037.89|19917.89|285
1640670600000|2021-12-28 05:50:00|20060.19|19940.19|20092.92|19972.92|20095.25|19975.25|20060.1|19940.1|292
1640670900000|2021-12-28 05:55:00|20092.9|19972.9|20093.46|19973.46|20105.5|19985.5|20083.92|19963.92|289
1640671200000|2021-12-28 06:00:00|20093.36|19973.36|20085.23|19965.23|20096.33|19976.33|20073.28|19953.28|290
1640671500000|2021-12-28 06:05:00|20085.37|19965.37|20075.35|19955.35|20086.12|19966.12|20074.52|19954.52|286
1640671800000|2021-12-28 06:10:00|20075.36|19955.36|20062.02|19942.02|20075.36|19955.36|20048.02|19928.02|290
1640672100000|2021-12-28 06:15:00|20061.96|19941.96|20096.99|19976.99|20097.02|19977.02|20061.41|19941.41|286
1640672400000|2021-12-28 06:20:00|20096.78|19976.78|20121.25|20001.25|20124.33|20004.33|20094.34|19974.34|283
1640672700000|2021-12-28 06:25:00|20121.77|20001.77|20140.87|20020.87|20140.87|20020.87|20119.04|19999.04|288
1640673000000|2021-12-28 06:30:00|20140.9|20020.9|20161.99|20041.99|20172.44|20052.44|20139.32|20019.32|295
1640673300000|2021-12-28 06:35:00|20162.02|20042.02|20160.13|20040.13|20168.45|20048.45|20154.07|20034.07|288
1640673600000|2021-12-28 06:40:00|20160.02|20040.02|20137.66|20017.66|20161.31|20041.31|20133.64|20013.64|283
1640673900000|2021-12-28 06:45:00|20137.48|20017.48|20119.34|19999.34|20146.63|20026.63|20118.3|19998.3|288
1640674200000|2021-12-28 06:50:00|20118.95|19998.95|20054.36|19934.36|20121.3|20001.3|20052.65|19932.65|290
1640674500000|2021-12-28 06:55:00|20054.56|19934.56|20082.07|19962.07|20082.64|19962.64|20052.01|19932.01|285
1640674800000|2021-12-28 07:00:00|20082.09|19962.09|20105.88|19985.88|20106.14|19986.14|20063.42|19943.42|291
1640675100000|2021-12-28 07:05:00|20106.7|19986.7|20124.9|20004.9|20134.44|20014.44|20088.62|19968.62|297
1640675400000|2021-12-28 07:10:00|20124.94|20004.94|20095.68|19975.68|20125.22|20005.22|20094.63|19974.63|286
1640675700000|2021-12-28 07:15:00|20095.93|19975.93|20079.31|19959.31|20099.07|19979.07|20079.25|19959.25|285
1640676000000|2021-12-28 07:20:00|20078.96|19958.96|20000.09|19880.09|20079.39|19959.39|19994.93|19874.93|297
1640676300000|2021-12-28 07:25:00|20000.15|19880.15|20034.93|19914.93|20034.93|19914.93|20000.15|19880.15|286
1640676600000|2021-12-28 07:30:00|20034.89|19914.89|20014.15|19894.15|20035.03|19915.03|20013.3|19893.3|286
1640676900000|2021-12-28 07:35:00|20013.88|19893.88|19990.79|19870.79|20016.21|19896.21|19989.56|19869.56|279
1640677200000|2021-12-28 07:40:00|19990.91|19870.91|19998.33|19878.33|20000.47|19880.47|19957.18|19837.18|290
1640677500000|2021-12-28 07:45:00|19997.99|19877.99|20023.29|19903.29|20023.99|19903.99|19995.32|19875.32|287
1640677800000|2021-12-28 07:50:00|20023.84|19903.84|20049.75|19929.75|20053.62|19933.62|20021.3|19901.3|290
1640678100000|2021-12-28 07:55:00|20049.78|19929.78|20056.52|19936.52|20057.06|19937.06|20046.41|19926.41|274
1640678400000|2021-12-28 08:00:00|20056.58|19936.58|20011.52|19891.52|20057.39|19937.39|19997.97|19877.97|287
1640678700000|2021-12-28 08:05:00|20011.75|19891.75|20057.34|19937.34|20057.34|19937.34|20006.71|19886.71|282
1640679000000|2021-12-28 08:10:00|20057.97|19937.97|20148.07|20028.07|20148.07|20028.07|20057.97|19937.97|298
1640679300000|2021-12-28 08:15:00|20145.78|20025.78|20137.4|20017.4|20162.46|20042.46|20133.94|20013.94|290
1640679600000|2021-12-28 08:20:00|20137.36|20017.36|20126.5|20006.5|20138.61|20018.61|20108.84|19988.84|289
1640679900000|2021-12-28 08:25:00|20127.88|20007.88|20142.88|20022.88|20144.72|20024.72|20123.4|20003.4|289
1640680200000|2021-12-28 08:30:00|20142.95|20022.95|20137.04|20017.04|20148.02|20028.02|20134.74|20014.74|293
1640680500000|2021-12-28 08:35:00|20136.99|20016.99|20133.82|20013.82|20137.43|20017.43|20123.1|20003.1|284
1640680800000|2021-12-28 08:40:00|20133.83|20013.83|20134.23|20014.23|20135.72|20015.72|20108.46|19988.46|292
1640681100000|2021-12-28 08:45:00|20134.06|20014.06|20142.6|20022.6|20142.6|20022.6|20127.67|20007.67|285
1640681400000|2021-12-28 08:50:00|20142.62|20022.62|20101.05|19981.05|20151.98|20031.98|20100.06|19980.06|273
1640681700000|2021-12-28 08:55:00|20100.97|19980.97|20130.6|20010.6|20137.87|20017.87|20085.81|19965.81|291
1640682000000|2021-12-28 09:00:00|20130.04|20010.04|20143.83|20023.83|20143.92|20023.92|20124.25|20004.25|288
1640682300000|2021-12-28 09:05:00|20144.09|20024.09|20157.03|20037.03|20169.05|20049.05|20141.28|20021.28|284
1640682600000|2021-12-28 09:10:00|20157.48|20037.48|20119.1|19999.1|20158.04|20038.04|20119.1|19999.1|282
1640682900000|2021-12-28 09:15:00|20119.39|19999.39|20082.29|19962.29|20119.39|19999.39|20082.29|19962.29|276
1640683200000|2021-12-28 09:20:00|20081.63|19961.63|20081.71|19961.71|20090.66|19970.66|20067.45|19947.45|289
1640683500000|2021-12-28 09:25:00|20081.72|19961.72|20096.24|19976.24|20096.24|19976.24|20053.68|19933.68|289
1640683800000|2021-12-28 09:30:00|20096.1|19976.1|20115.45|19995.45|20116.46|19996.46|20088.85|19968.85|288
1640684100000|2021-12-28 09:35:00|20115.87|19995.87|20107.14|19987.14|20117.22|19997.22|20085.84|19965.84|288
1640684400000|2021-12-28 09:40:00|20107.1|19987.1|20039.18|19919.18|20107.6|19987.6|20032.63|19912.63|293
1640684700000|2021-12-28 09:45:00|20039.1|19919.1|20048.25|19928.25|20066.05|19946.05|20037.87|19917.87|292
1640685000000|2021-12-28 09:50:00|20048.27|19928.27|19993.42|19873.42|20048.37|19928.37|19969.62|19849.62|297
1640685300000|2021-12-28 09:55:00|19993.34|19873.34|19972.97|19852.97|19995.52|19875.52|19972.85|19852.85|291
1640685600000|2021-12-28 10:00:00|19972.23|19852.23|20033.2|19913.2|20033.71|19913.71|19970.26|19850.26|288
1640685900000|2021-12-28 10:05:00|20032.87|19912.87|19992.24|19872.24|20038.28|19918.28|19992.24|19872.24|288
1640686200000|2021-12-28 10:10:00|19988.1|19868.1|19934.43|19814.43|19993.1|19873.1|19925.87|19805.87|295
1640686500000|2021-12-28 10:15:00|19934.23|19814.23|19993.12|19873.12|19996.86|19876.86|19934.05|19814.05|293
1640686800000|2021-12-28 10:20:00|19991.53|19871.53|19991.19|19871.19|20012.1|19892.1|19988.9|19868.9|290
1640687100000|2021-12-28 10:25:00|19990.9|19870.9|20028.8|19908.8|20029.7|19909.7|19990.45|19870.45|289
1640687400000|2021-12-28 10:30:00|20028.83|19908.83|20026.54|19906.54|20037.89|19917.89|20024.48|19904.48|294
1640687700000|2021-12-28 10:35:00|20026.64|19906.64|20026.53|19906.53|20030.15|19910.15|20011.44|19891.44|290
1640688000000|2021-12-28 10:40:00|20026.14|19906.14|20027.76|19907.76|20034.97|19914.97|20017.91|19897.91|292
1640688300000|2021-12-28 10:45:00|20027.86|19907.86|20028.43|19908.43|20033.6|19913.6|20022.37|19902.37|290
1640688600000|2021-12-28 10:50:00|20029.19|19909.19|20033.6|19913.6|20051.86|19931.86|20027.81|19907.81|280
1640688900000|2021-12-28 10:55:00|20033.14|19913.14|20047.08|19927.08|20051.36|19931.36|20028.28|19908.28|290
1640689200000|2021-12-28 11:00:00|20047.12|19927.12|20066.75|19946.75|20067.62|19947.62|20041.09|19921.09|292
1640689500000|2021-12-28 11:05:00|20066.96|19946.96|20031.44|19911.44|20076.22|19956.22|20026.23|19906.23|289
1640689800000|2021-12-28 11:10:00|20031.46|19911.46|20060.38|19940.38|20061.19|19941.19|20024.85|19904.85|293
1640690100000|2021-12-28 11:15:00|20060.49|19940.49|20084.34|19964.34|20084.46|19964.46|20055.5|19935.5|293
1640690400000|2021-12-28 11:20:00|20084.3|19964.3|20157.31|20037.31|20157.8|20037.8|20084.3|19964.3|297
1640690700000|2021-12-28 11:25:00|20157.55|20037.55|20139.6|20019.6|20158.82|20038.82|20137.37|20017.37|288
1640691000000|2021-12-28 11:30:00|20138.52|20018.52|20166.41|20046.41|20169.11|20049.11|20135.17|20015.17|288
1640691300000|2021-12-28 11:35:00|20166.68|20046.68|20165.12|20045.12|20170.23|20050.23|20149.78|20029.78|287
1640691600000|2021-12-28 11:40:00|20164.67|20044.67|20164.48|20044.48|20173.17|20053.17|20158.89|20038.89|287
1640691900000|2021-12-28 11:45:00|20164.45|20044.45|20201.18|20081.18|20201.18|20081.18|20164.45|20044.45|297
1640692200000|2021-12-28 11:50:00|20201.19|20081.19|20222.29|20102.29|20224.68|20104.68|20198.17|20078.17|288
1640692500000|2021-12-28 11:55:00|20221.97|20101.97|20222.33|20102.33|20229.93|20109.93|20220.02|20100.02|292
1640692800000|2021-12-28 12:00:00|20222.11|20102.11|20198.29|20078.29|20222.11|20102.11|20183.8|20063.8|293
1640693100000|2021-12-28 12:05:00|20198.41|20078.41|20186.41|20066.41|20198.56|20078.56|20184.39|20064.39|290
1640693400000|2021-12-28 12:10:00|20185.83|20065.83|20169.62|20049.62|20187.4|20067.4|20142.74|20022.74|289
1640693700000|2021-12-28 12:15:00|20169.82|20049.82|20220.81|20100.81|20223.18|20103.18|20164.94|20044.94|297
1640694000000|2021-12-28 12:20:00|20220.65|20100.65|20228.89|20108.89|20232.31|20112.31|20220.01|20100.01|292
1640694300000|2021-12-28 12:25:00|20228.62|20108.62|20232.56|20112.56|20236.33|20116.33|20226.1|20106.1|292
1640694600000|2021-12-28 12:30:00|20232.96|20112.96|20280.73|20160.73|20282.94|20162.94|20231.43|20111.43|296
1640694900000|2021-12-28 12:35:00|20280.47|20160.47|20255.13|20135.13|20289.89|20169.89|20254.31|20134.31|295
1640695200000|2021-12-28 12:40:00|20255.29|20135.29|20218.11|20098.11|20255.75|20135.75|20217.2|20097.2|283
1640695500000|2021-12-28 12:45:00|20217.98|20097.98|20212.44|20092.44|20227.57|20107.57|20211.25|20091.25|281
1640695800000|2021-12-28 12:50:00|20212.36|20092.36|20190.22|20070.22|20212.68|20092.68|20186.81|20066.81|292
1640696100000|2021-12-28 12:55:00|20190.09|20070.09|20136.55|20016.55|20192.14|20072.14|20128.29|20008.29|294
1640696400000|2021-12-28 13:00:00|20136.28|20016.28|20145.12|20025.12|20149.98|20029.98|20127.39|20007.39|288
1640696700000|2021-12-28 13:05:00|20144.91|20024.91|20144.25|20024.25|20144.91|20024.91|20095.61|19975.61|295
1640697000000|2021-12-28 13:10:00|20144.21|20024.21|20140.53|20020.53|20175.07|20055.07|20139.08|20019.08|293
1640697300000|2021-12-28 13:15:00|20140.7|20020.7|20166.96|20046.96|20166.96|20046.96|20138.34|20018.34|282
1640697600000|2021-12-28 13:20:00|20166.95|20046.95|20152.53|20032.53|20170.69|20050.69|20150.77|20030.77|284
1640697900000|2021-12-28 13:25:00|20152.63|20032.63|20156.4|20036.4|20160.66|20040.66|20152.17|20032.17|289
1640698200000|2021-12-28 13:30:00|20156.74|20036.74|20144.9|20024.9|20172.13|20052.13|20143.56|20023.56|292
1640698500000|2021-12-28 13:35:00|20144.74|20024.74|20169.15|20049.15|20170.74|20050.74|20142.23|20022.23|287
1640698800000|2021-12-28 13:40:00|20169.29|20049.29|20212.51|20092.51|20214.53|20094.53|20168.74|20048.74|290
1640699100000|2021-12-28 13:45:00|20212.35|20092.35|20179.98|20059.98|20212.36|20092.36|20179.65|20059.65|295
1640699400000|2021-12-28 13:50:00|20179.97|20059.97|20157.3|20037.3|20194.43|20074.43|20156.92|20036.92|292
1640699700000|2021-12-28 13:55:00|20156.75|20036.75|20091.13|19971.13|20157.22|20037.22|20091.13|19971.13|295
1640700000000|2021-12-28 14:00:00|20090.98|19970.98|20037.94|19917.94|20112.52|19992.52|20027.66|19907.66|295
1640700300000|2021-12-28 14:05:00|20037.43|19917.43|20006.86|19886.86|20037.43|19917.43|19985.42|19865.42|298
1640700600000|2021-12-28 14:10:00|20006.64|19886.64|20026.82|19906.82|20033.15|19913.15|20006.07|19886.07|291
1640700900000|2021-12-28 14:15:00|20026.48|19906.48|20021.74|19901.74|20058.1|19938.1|20012.58|19892.58|296
1640701200000|2021-12-28 14:20:00|20020.92|19900.92|20068.65|19948.65|20074.73|19954.73|20019.45|19899.45|290
1640701500000|2021-12-28 14:25:00|20068.96|19948.96|20087.03|19967.03|20087.81|19967.81|20068.96|19948.96|292
1640701800000|2021-12-28 14:30:00|20086.76|19966.76|20058.49|19938.49|20092.13|19972.13|20041|19921|291
1640702100000|2021-12-28 14:35:00|20059.01|19939.01|19803.77|19683.77|20059.01|19939.01|19771.22|19651.22|296
1640702400000|2021-12-28 14:40:00|19809.78|19689.78|19966.42|19846.42|19966.42|19846.42|19809.78|19689.78|299
1640702700000|2021-12-28 14:45:00|19966.67|19846.67|20027.51|19907.51|20062.93|19942.93|19966.67|19846.67|297
1640703000000|2021-12-28 14:50:00|20026.84|19906.84|20008.71|19888.71|20027.43|19907.43|19963.44|19843.44|299
1640703300000|2021-12-28 14:55:00|20007.97|19887.97|20049.82|19929.82|20059.69|19939.69|20007.97|19887.97|293
1640703600000|2021-12-28 15:00:00|20049.08|19929.08|20111.98|19991.98|20111.98|19991.98|20031.1|19911.1|300
1640703900000|2021-12-28 15:05:00|20112.57|19992.57|20061.03|19941.03|20114.94|19994.94|20061.03|19941.03|297
1640704200000|2021-12-28 15:10:00|20058.97|19938.97|20010.68|19890.68|20058.97|19938.97|20002.92|19882.92|292
1640704500000|2021-12-28 15:15:00|20011.17|19891.17|19961.42|19841.42|20022.96|19902.96|19949.45|19829.45|296
1640704800000|2021-12-28 15:20:00|19959.77|19839.77|19985.84|19865.84|19997.33|19877.33|19942.76|19822.76|298
1640705100000|2021-12-28 15:25:00|19986.35|19866.35|20025.72|19905.72|20026.62|19906.62|19980.25|19860.25|286
1640705400000|2021-12-28 15:30:00|20025.87|19905.87|20041.27|19921.27|20051.92|19931.92|20020.6|19900.6|293
1640705700000|2021-12-28 15:35:00|20041.61|19921.61|20033.17|19913.17|20054.97|19934.97|20033.17|19913.17|289
1640706000000|2021-12-28 15:40:00|20033.44|19913.44|19969.26|19849.26|20033.71|19913.71|19968.65|19848.65|296
1640706300000|2021-12-28 15:45:00|19969.2|19849.2|19977.93|19857.93|19994.99|19874.99|19968.28|19848.28|292
1640706600000|2021-12-28 15:50:00|19977.79|19857.79|19970.56|19850.56|19991.33|19871.33|19968.9|19848.9|295
1640706900000|2021-12-28 15:55:00|19970.77|19850.77|19981.31|19861.31|19985.85|19865.85|19957.86|19837.86|295
1640707200000|2021-12-28 16:00:00|19980.96|19860.96|19891.85|19771.85|19980.96|19860.96|19886.6|19766.6|297
1640707500000|2021-12-28 16:05:00|19892.06|19772.06|19839.08|19719.08|19897.83|19777.83|19824.26|19704.26|298
1640707800000|2021-12-28 16:10:00|19839.4|19719.4|19792.48|19672.48|19839.4|19719.4|19759.66|19639.66|298
1640708100000|2021-12-28 16:15:00|19792.76|19672.76|19788.15|19668.15|19819.78|19699.78|19763.07|19643.07|297
1640708400000|2021-12-28 16:20:00|19788.31|19668.31|19667.58|19547.58|19788.31|19668.31|19653.95|19533.95|296
1640708700000|2021-12-28 16:25:00|19669.58|19549.58|19625.64|19505.64|19716.31|19596.31|19584.89|19464.89|297
1640709000000|2021-12-28 16:30:00|19626.03|19506.03|19744.86|19624.86|19747.91|19627.91|19625.24|19505.24|294
1640709300000|2021-12-28 16:35:00|19745.11|19625.11|19732.22|19612.22|19746.1|19626.1|19701.14|19581.14|297
1640709600000|2021-12-28 16:40:00|19733.14|19613.14|19723.25|19603.25|19753.5|19633.5|19722.88|19602.88|296
1640709900000|2021-12-28 16:45:00|19722.99|19602.99|19736.04|19616.04|19736.86|19616.86|19691.44|19571.44|295
1640710200000|2021-12-28 16:50:00|19735.78|19615.78|19754.3|19634.3|19774.09|19654.09|19735.41|19615.41|295
1640710500000|2021-12-28 16:55:00|19754.98|19634.98|19778.89|19658.89|19778.9|19658.9|19742|19622|291
1640710800000|2021-12-28 17:00:00|19778.58|19658.58|19761.33|19641.33|19786.94|19666.94|19756.61|19636.61|291
1640711100000|2021-12-28 17:05:00|19761.87|19641.87|19700.93|19580.93|19763.22|19643.22|19695.14|19575.14|295
1640711400000|2021-12-28 17:10:00|19700.91|19580.91|19617.32|19497.32|19701.24|19581.24|19610.26|19490.26|297
1640711700000|2021-12-28 17:15:00|19617.21|19497.21|19566.01|19446.01|19633.93|19513.93|19563.88|19443.88|299
1640712000000|2021-12-28 17:20:00|19566.22|19446.22|19567.27|19447.27|19570.24|19450.24|19531.65|19411.65|296
1640712300000|2021-12-28 17:25:00|19566.1|19446.1|19468.69|19348.69|19591.74|19471.74|19467.52|19347.52|298
1640712600000|2021-12-28 17:30:00|19467.77|19347.77|19371.81|19251.81|19474.44|19354.44|19357.51|19237.51|298
1640712900000|2021-12-28 17:35:00|19371.08|19251.08|19339.98|19219.98|19393.5|19273.5|19283.54|19163.54|295
1640713200000|2021-12-28 17:40:00|19339.33|19219.33|19371.52|19251.52|19385.76|19265.76|19333.49|19213.49|298
1640713500000|2021-12-28 17:45:00|19371.82|19251.82|19364.36|19244.36|19426.06|19306.06|19364.36|19244.36|298
1640713800000|2021-12-28 17:50:00|19363.91|19243.91|19411.96|19291.96|19411.96|19291.96|19361.56|19241.56|299
1640714100000|2021-12-28 17:55:00|19412.81|19292.81|19481.28|19361.28|19481.34|19361.34|19412.81|19292.81|298
1640714400000|2021-12-28 18:00:00|19481.72|19361.72|19410.58|19290.58|19482.89|19362.89|19408.91|19288.91|292
1640714700000|2021-12-28 18:05:00|19410.59|19290.59|19335.05|19215.05|19426.62|19306.62|19313.55|19193.55|297
1640715000000|2021-12-28 18:10:00|19333.84|19213.84|19359.11|19239.11|19372.67|19252.67|19324.82|19204.82|295
1640715300000|2021-12-28 18:15:00|19358.22|19238.22|19403.45|19283.45|19413.25|19293.25|19350.49|19230.49|294
1640715600000|2021-12-28 18:20:00|19401.84|19281.84|19329.28|19209.28|19401.84|19281.84|19329.04|19209.04|296
1640715900000|2021-12-28 18:25:00|19329.39|19209.39|19381.98|19261.98|19381.98|19261.98|19329.16|19209.16|293
1640716200000|2021-12-28 18:30:00|19381.86|19261.86|19437.96|19317.96|19438.13|19318.13|19381.86|19261.86|298
1640716500000|2021-12-28 18:35:00|19437.92|19317.92|19399.39|19279.39|19441.01|19321.01|19397.72|19277.72|290
1640716800000|2021-12-28 18:40:00|19399.84|19279.84|19427.73|19307.73|19440.4|19320.4|19399.84|19279.84|293
1640717100000|2021-12-28 18:45:00|19427.62|19307.62|19359.29|19239.29|19427.62|19307.62|19353.32|19233.32|296
1640717400000|2021-12-28 18:50:00|19359.37|19239.37|19303.4|19183.4|19359.74|19239.74|19295.93|19175.93|299
1640717700000|2021-12-28 18:55:00|19304.67|19184.67|19364.81|19244.81|19370.83|19250.83|19304.67|19184.67|293
1640718000000|2021-12-28 19:00:00|19364.89|19244.89|19243.2|19123.2|19364.93|19244.93|19243.2|19123.2|295
1640718300000|2021-12-28 19:05:00|19241.37|19121.37|19123.13|19003.13|19247.59|19127.59|19123.13|19003.13|299
1640718600000|2021-12-28 19:10:00|19122.05|19002.05|19166.59|19046.59|19212.94|19092.94|19121.8|19001.8|298
1640718900000|2021-12-28 19:15:00|19166.22|19046.22|19167.03|19047.03|19211.04|19091.04|19166.22|19046.22|295
1640719200000|2021-12-28 19:20:00|19166.8|19046.8|19258.67|19138.67|19266.67|19146.67|19154.89|19034.89|294
1640719500000|2021-12-28 19:25:00|19258.63|19138.63|19231.74|19111.74|19274.17|19154.17|19231.74|19111.74|293
1640719800000|2021-12-28 19:30:00|19230.62|19110.62|19275.2|19155.2|19293.96|19173.96|19221.03|19101.03|296
1640720100000|2021-12-28 19:35:00|19274.78|19154.78|19278.8|19158.8|19288.77|19168.77|19252.56|19132.56|295
1640720400000|2021-12-28 19:40:00|19279.51|19159.51|19323.69|19203.69|19337.4|19217.4|19279.41|19159.41|297
1640720700000|2021-12-28 19:45:00|19323.43|19203.43|19370.54|19250.54|19370.83|19250.83|19321.15|19201.15|292
1640721000000|2021-12-28 19:50:00|19370.4|19250.4|19380.27|19260.27|19389.66|19269.66|19361.13|19241.13|298
1640721300000|2021-12-28 19:55:00|19380.32|19260.32|19365.44|19245.44|19392.32|19272.32|19354.12|19234.12|297
1640721600000|2021-12-28 20:00:00|19365.61|19245.61|19312.29|19192.29|19367.48|19247.48|19295.55|19175.55|297
1640721900000|2021-12-28 20:05:00|19312.54|19192.54|19363.91|19243.91|19363.91|19243.91|19299.29|19179.29|294
1640722200000|2021-12-28 20:10:00|19364.03|19244.03|19406.73|19286.73|19408.49|19288.49|19346.3|19226.3|294
1640722500000|2021-12-28 20:15:00|19408.57|19288.57|19447.47|19327.47|19447.47|19327.47|19404.63|19284.63|294
1640722800000|2021-12-28 20:20:00|19447.36|19327.36|19472.75|19352.75|19484.48|19364.48|19445.24|19325.24|293
1640723100000|2021-12-28 20:25:00|19472.48|19352.48|19456.88|19336.88|19476.43|19356.43|19447.5|19327.5|294
1640723400000|2021-12-28 20:30:00|19456.66|19336.66|19460.63|19340.63|19461.75|19341.75|19438.7|19318.7|294
1640723700000|2021-12-28 20:35:00|19461|19341|19490.21|19370.21|19495.84|19375.84|19461|19341|292
1640724000000|2021-12-28 20:40:00|19491.14|19371.14|19568.09|19448.09|19568.66|19448.66|19491.11|19371.11|293
1640724300000|2021-12-28 20:45:00|19567.44|19447.44|19542.7|19422.7|19577.25|19457.25|19541.26|19421.26|294
1640724600000|2021-12-28 20:50:00|19542.58|19422.58|19477.86|19357.86|19542.75|19422.75|19467.46|19347.46|297
1640724900000|2021-12-28 20:55:00|19477.69|19357.69|19463.18|19343.18|19491.05|19371.05|19442.41|19322.41|294
1640725200000|2021-12-28 21:00:00|19464.22|19344.22|19426.94|19306.94|19477.9|19357.9|19425.65|19305.65|296
1640725500000|2021-12-28 21:05:00|19426.54|19306.54|19427.97|19307.97|19444.73|19324.73|19413.86|19293.86|292
1640725800000|2021-12-28 21:10:00|19427.68|19307.68|19459.27|19339.27|19466.99|19346.99|19420.56|19300.56|290
1640726100000|2021-12-28 21:15:00|19458.64|19338.64|19485.35|19365.35|19485.5|19365.5|19446.08|19326.08|287
1640726400000|2021-12-28 21:20:00|19485.3|19365.3|19446.45|19326.45|19497.87|19377.87|19446.19|19326.19|293
1640726700000|2021-12-28 21:25:00|19446.27|19326.27|19435.43|19315.43|19446.27|19326.27|19411.13|19291.13|290
1640727000000|2021-12-28 21:30:00|19435.85|19315.85|19448.36|19328.36|19468.6|19348.6|19432.96|19312.96|293
1640727300000|2021-12-28 21:35:00|19448.53|19328.53|19447.67|19327.67|19461.83|19341.83|19443.73|19323.73|289
1640727600000|2021-12-28 21:40:00|19445.76|19325.76|19370.32|19250.32|19445.76|19325.76|19370.02|19250.02|294
1640727900000|2021-12-28 21:45:00|19369.41|19249.41|19315.98|19195.98|19376.47|19256.47|19309.97|19189.97|293
1640728200000|2021-12-28 21:50:00|19315.12|19195.12|19342.51|19222.51|19359.12|19239.12|19314.56|19194.56|285
1640728500000|2021-12-28 21:55:00|19342.76|19222.76|19329.3|19209.3|19358.77|19238.77|19327.6|19207.6|287
1640728800000|2021-12-28 22:00:00|19328.89|19208.89|19364.15|19244.15|19369.24|19249.24|19328.58|19208.58|294
1640729100000|2021-12-28 22:05:00|19364.65|19244.65|19387.74|19267.74|19388.66|19268.66|19364.65|19244.65|286
1640729400000|2021-12-28 22:10:00|19388.03|19268.03|19286.95|19166.95|19390.37|19270.37|19286.45|19166.45|297
1640729700000|2021-12-28 22:15:00|19286.75|19166.75|19346.34|19226.34|19347.04|19227.04|19285.63|19165.63|289
1640730000000|2021-12-28 22:20:00|19346.11|19226.11|19348.58|19228.58|19374.17|19254.17|19340.74|19220.74|286
1640730300000|2021-12-28 22:25:00|19348.32|19228.32|19306.35|19186.35|19348.32|19228.32|19289.54|19169.54|293
1640730600000|2021-12-28 22:30:00|19306.61|19186.61|19300|19180|19306.63|19186.63|19299.44|19179.44|284
1640730900000|2021-12-28 22:35:00|19299.79|19179.79|19276.65|19156.65|19302.24|19182.24|19251.45|19131.45|294
1640731200000|2021-12-28 22:40:00|19276.33|19156.33|19317.46|19197.46|19317.46|19197.46|19237.45|19117.45|291
1640731500000|2021-12-28 22:45:00|19318.08|19198.08|19369.85|19249.85|19370.05|19250.05|19318.08|19198.08|296
1640731800000|2021-12-28 22:50:00|19370.26|19250.26|19397.19|19277.19|19418.69|19298.69|19369.42|19249.42|287
1640732100000|2021-12-28 22:55:00|19397.44|19277.44|19404.59|19284.59|19406.91|19286.91|19365.43|19245.43|295
1640732400000|2021-12-28 23:00:00|19405.84|19285.84|19427.51|19307.51|19427.51|19307.51|19405.84|19285.84|48
1640732700000|2021-12-28 23:05:00|19376.41|19256.41|19385.43|19265.43|19391.43|19271.43|19367.31|19247.31|184
1640733000000|2021-12-28 23:10:00|19385.01|19265.01|19391.25|19271.25|19392.02|19272.02|19360.76|19240.76|292
1640733300000|2021-12-28 23:15:00|19391.03|19271.03|19413.68|19293.68|19420.05|19300.05|19388.92|19268.92|295
1640733600000|2021-12-28 23:20:00|19413.52|19293.52|19423.51|19303.51|19429.98|19309.98|19413.52|19293.52|287
1640733900000|2021-12-28 23:25:00|19423.43|19303.43|19410.93|19290.93|19423.9|19303.9|19408.05|19288.05|289
1640734200000|2021-12-28 23:30:00|19411.82|19291.82|19394.63|19274.63|19441.21|19321.21|19394.63|19274.63|295
1640734500000|2021-12-28 23:35:00|19394.31|19274.31|19405.45|19285.45|19408.88|19288.88|19384.23|19264.23|290
1640734800000|2021-12-28 23:40:00|19405.08|19285.08|19408.79|19288.79|19414.68|19294.68|19401.48|19281.48|279
1640735100000|2021-12-28 23:45:00|19408.68|19288.68|19379.23|19259.23|19408.81|19288.81|19370.72|19250.72|288
1640735400000|2021-12-28 23:50:00|19379.34|19259.34|19324.02|19204.02|19380.86|19260.86|19323.43|19203.43|290
1640735700000|2021-12-28 23:55:00|19324.01|19204.01|19275.54|19155.54|19324.38|19204.38|19274.13|19154.13|292
1640736000000|2021-12-29 00:00:00|19276.24|19156.24|19255.27|19135.27|19314.93|19194.93|19255.27|19135.27|298
1640736300000|2021-12-29 00:05:00|19254.92|19134.92|19364.76|19244.76|19368.82|19248.82|19251.5|19131.5|298
1640736600000|2021-12-29 00:10:00|19364.74|19244.74|19434.24|19314.24|19435.78|19315.78|19358.17|19238.17|297
1640736900000|2021-12-29 00:15:00|19434.42|19314.42|19431.14|19311.14|19435.57|19315.57|19390.27|19270.27|295
1640737200000|2021-12-29 00:20:00|19432.1|19312.1|19426.55|19306.55|19449|19329|19426.55|19306.55|292
1640737500000|2021-12-29 00:25:00|19426.39|19306.39|19393.2|19273.2|19427.14|19307.14|19389.21|19269.21|290
1640737800000|2021-12-29 00:30:00|19393.26|19273.26|19349.09|19229.09|19393.45|19273.45|19325.01|19205.01|292
1640738100000|2021-12-29 00:35:00|19349.13|19229.13|19285.5|19165.5|19356.07|19236.07|19283.98|19163.98|297
1640738400000|2021-12-29 00:40:00|19285.74|19165.74|19314.48|19194.48|19314.48|19194.48|19266.52|19146.52|296
1640738700000|2021-12-29 00:45:00|19314.81|19194.81|19381.32|19261.32|19383.06|19263.06|19314.81|19194.81|291
1640739000000|2021-12-29 00:50:00|19381.68|19261.68|19408.6|19288.6|19409.39|19289.39|19368.35|19248.35|293
1640739300000|2021-12-29 00:55:00|19409.12|19289.12|19418.62|19298.62|19418.81|19298.81|19403.86|19283.86|294
1640739600000|2021-12-29 01:00:00|19418.79|19298.79|19420.16|19300.16|19436.56|19316.56|19400.83|19280.83|296
1640739900000|2021-12-29 01:05:00|19420.05|19300.05|19471.11|19351.11|19481.26|19361.26|19419.92|19299.92|296
1640740200000|2021-12-29 01:10:00|19471.67|19351.67|19468.87|19348.87|19477.84|19357.84|19456.64|19336.64|296
1640740500000|2021-12-29 01:15:00|19468.84|19348.84|19478.5|19358.5|19479.72|19359.72|19444.75|19324.75|294
1640740800000|2021-12-29 01:20:00|19478.2|19358.2|19486.98|19366.98|19498.47|19378.47|19474.24|19354.24|291
1640741100000|2021-12-29 01:25:00|19486.7|19366.7|19431.2|19311.2|19486.7|19366.7|19430.86|19310.86|291
1640741400000|2021-12-29 01:30:00|19431.92|19311.92|19388.27|19268.27|19432.18|19312.18|19376.22|19256.22|294
1640741700000|2021-12-29 01:35:00|19388.77|19268.77|19373.68|19253.68|19401.41|19281.41|19368.51|19248.51|293
1640742000000|2021-12-29 01:40:00|19371.31|19251.31|19413.88|19293.88|19414.91|19294.91|19363.45|19243.45|288
1640742300000|2021-12-29 01:45:00|19414.58|19294.58|19431.01|19311.01|19431.01|19311.01|19413.99|19293.99|285
1640742600000|2021-12-29 01:50:00|19430.98|19310.98|19431.56|19311.56|19434.22|19314.22|19423.8|19303.8|281
1640742900000|2021-12-29 01:55:00|19431.62|19311.62|19358.52|19238.52|19433.2|19313.2|19350.82|19230.82|283
1640743200000|2021-12-29 02:00:00|19358.31|19238.31|19393.74|19273.74|19395.98|19275.98|19347.57|19227.57|297
1640743500000|2021-12-29 02:05:00|19393.78|19273.78|19411.43|19291.43|19411.43|19291.43|19383.12|19263.12|290
1640743800000|2021-12-29 02:10:00|19411.58|19291.58|19437.25|19317.25|19437.26|19317.26|19411.57|19291.57|281
1640744100000|2021-12-29 02:15:00|19437.56|19317.56|19465.66|19345.66|19475.25|19355.25|19437.05|19317.05|282
1640744400000|2021-12-29 02:20:00|19465.3|19345.3|19457.85|19337.85|19465.3|19345.3|19436.47|19316.47|287
1640744700000|2021-12-29 02:25:00|19458.3|19338.3|19462.48|19342.48|19468.78|19348.78|19457.43|19337.43|281
1640745000000|2021-12-29 02:30:00|19462.72|19342.72|19469.98|19349.98|19470.02|19350.02|19450.94|19330.94|276
1640745300000|2021-12-29 02:35:00|19470.18|19350.18|19434.28|19314.28|19476.83|19356.83|19434.28|19314.28|285
1640745600000|2021-12-29 02:40:00|19434.19|19314.19|19447.8|19327.8|19451.58|19331.58|19429.58|19309.58|289
1640745900000|2021-12-29 02:45:00|19447.9|19327.9|19457.47|19337.47|19463.87|19343.87|19447.34|19327.34|292
1640746200000|2021-12-29 02:50:00|19457.42|19337.42|19497.76|19377.76|19497.76|19377.76|19456.95|19336.95|295
1640746500000|2021-12-29 02:55:00|19498.64|19378.64|19512.86|19392.86|19517.54|19397.54|19497.09|19377.09|289
1640746800000|2021-12-29 03:00:00|19512.91|19392.91|19513.21|19393.21|19514.47|19394.47|19492.03|19372.03|292
1640747100000|2021-12-29 03:05:00|19513.04|19393.04|19564.11|19444.11|19564.14|19444.14|19513.04|19393.04|292
1640747400000|2021-12-29 03:10:00|19564.09|19444.09|19567.9|19447.9|19579.3|19459.3|19562.56|19442.56|285
1640747700000|2021-12-29 03:15:00|19567.79|19447.79|19550.76|19430.76|19567.79|19447.79|19545.63|19425.63|285
1640748000000|2021-12-29 03:20:00|19550.68|19430.68|19557.29|19437.29|19557.58|19437.58|19531.86|19411.86|292
1640748300000|2021-12-29 03:25:00|19557.23|19437.23|19498.29|19378.29|19559.19|19439.19|19497.33|19377.33|290
1640748600000|2021-12-29 03:30:00|19498.41|19378.41|19489.41|19369.41|19501.61|19381.61|19485.51|19365.51|279
1640748900000|2021-12-29 03:35:00|19490.06|19370.06|19500.36|19380.36|19517.55|19397.55|19490.06|19370.06|291
1640749200000|2021-12-29 03:40:00|19499.76|19379.76|19497.99|19377.99|19504.71|19384.71|19496.04|19376.04|289
1640749500000|2021-12-29 03:45:00|19498.15|19378.15|19515.06|19395.06|19527.59|19407.59|19494.9|19374.9|274
1640749800000|2021-12-29 03:50:00|19514.73|19394.73|19521.13|19401.13|19523.62|19403.62|19508.76|19388.76|281
1640750100000|2021-12-29 03:55:00|19519|19399|19514.66|19394.66|19519|19399|19500.57|19380.57|265
1640750400000|2021-12-29 04:00:00|19514.74|19394.74|19537.31|19417.31|19538.27|19418.27|19513.97|19393.97|295
1640750700000|2021-12-29 04:05:00|19537.29|19417.29|19552.85|19432.85|19552.85|19432.85|19529.45|19409.45|277
1640751000000|2021-12-29 04:10:00|19553.49|19433.49|19505.47|19385.47|19554.23|19434.23|19505.47|19385.47|289
1640751300000|2021-12-29 04:15:00|19505.69|19385.69|19476.9|19356.9|19505.8|19385.8|19471.67|19351.67|280
1640751600000|2021-12-29 04:20:00|19476.92|19356.92|19465.38|19345.38|19488.05|19368.05|19464.15|19344.15|283
1640751900000|2021-12-29 04:25:00|19465.41|19345.41|19440.44|19320.44|19465.43|19345.43|19434.19|19314.19|282
1640752200000|2021-12-29 04:30:00|19440.48|19320.48|19441.98|19321.98|19446.42|19326.42|19419.05|19299.05|282
1640752500000|2021-12-29 04:35:00|19441.64|19321.64|19451.58|19331.58|19465.55|19345.55|19441.64|19321.64|284
1640752800000|2021-12-29 04:40:00|19451.65|19331.65|19471.83|19351.83|19472.11|19352.11|19445.4|19325.4|283
1640753100000|2021-12-29 04:45:00|19471.95|19351.95|19431.3|19311.3|19472.92|19352.92|19429.63|19309.63|279
1640753400000|2021-12-29 04:50:00|19431.15|19311.15|19415.52|19295.52|19450.34|19330.34|19414.56|19294.56|285
1640753700000|2021-12-29 04:55:00|19415.54|19295.54|19393.62|19273.62|19417|19297|19393.3|19273.3|287
1640754000000|2021-12-29 05:00:00|19394.04|19274.04|19402.07|19282.07|19403.72|19283.72|19389.84|19269.84|288
1640754300000|2021-12-29 05:05:00|19402.18|19282.18|19422.12|19302.12|19424.55|19304.55|19402.18|19282.18|280
1640754600000|2021-12-29 05:10:00|19421.48|19301.48|19438.94|19318.94|19446.86|19326.86|19421.48|19301.48|273
1640754900000|2021-12-29 05:15:00|19438.59|19318.59|19452.39|19332.39|19452.39|19332.39|19436.93|19316.93|274
1640755200000|2021-12-29 05:20:00|19452.81|19332.81|19435.28|19315.28|19455.91|19335.91|19430.74|19310.74|278
1640755500000|2021-12-29 05:25:00|19435.29|19315.29|19380.32|19260.32|19436.95|19316.95|19379.76|19259.76|288
1640755800000|2021-12-29 05:30:00|19380.02|19260.02|19382.77|19262.77|19394.06|19274.06|19376.81|19256.81|278
1640756100000|2021-12-29 05:35:00|19383.02|19263.02|19371.93|19251.93|19383.88|19263.88|19363.39|19243.39|282
1640756400000|2021-12-29 05:40:00|19370.76|19250.76|19320.36|19200.36|19370.76|19250.76|19316.44|19196.44|285
1640756700000|2021-12-29 05:45:00|19320.41|19200.41|19345.52|19225.52|19348.95|19228.95|19317.9|19197.9|281
1640757000000|2021-12-29 05:50:00|19345.63|19225.63|19368.14|19248.14|19368.35|19248.35|19344.7|19224.7|280
1640757300000|2021-12-29 05:55:00|19368.28|19248.28|19367.43|19247.43|19379.04|19259.04|19361.36|19241.36|263
1640757600000|2021-12-29 06:00:00|19367.54|19247.54|19378.29|19258.29|19389.19|19269.19|19366.64|19246.64|292
1640757900000|2021-12-29 06:05:00|19378.14|19258.14|19389.48|19269.48|19398.53|19278.53|19377.29|19257.29|274
1640758200000|2021-12-29 06:10:00|19389.46|19269.46|19390.11|19270.11|19390.11|19270.11|19380.63|19260.63|276
1640758500000|2021-12-29 06:15:00|19390.1|19270.1|19422.04|19302.04|19425.83|19305.83|19389.7|19269.7|285
1640758800000|2021-12-29 06:20:00|19422.02|19302.02|19420.42|19300.42|19428.1|19308.1|19418.54|19298.54|271
1640759100000|2021-12-29 06:25:00|19420.96|19300.96|19416.22|19296.22|19425.77|19305.77|19416.22|19296.22|241
1640759400000|2021-12-29 06:30:00|19416.23|19296.23|19416.52|19296.52|19416.71|19296.71|19397.29|19277.29|284
1640759700000|2021-12-29 06:35:00|19416.53|19296.53|19417.33|19297.33|19429.95|19309.95|19415.46|19295.46|257
1640760000000|2021-12-29 06:40:00|19416.87|19296.87|19393.89|19273.89|19417.01|19297.01|19387.05|19267.05|261
1640760300000|2021-12-29 06:45:00|19393.92|19273.92|19342.16|19222.16|19393.92|19273.92|19338.49|19218.49|281
1640760600000|2021-12-29 06:50:00|19342.41|19222.41|19345.15|19225.15|19349.83|19229.83|19333.13|19213.13|279
1640760900000|2021-12-29 06:55:00|19344.76|19224.76|19369.85|19249.85|19369.85|19249.85|19343.38|19223.38|287
1640761200000|2021-12-29 07:00:00|19370.31|19250.31|19396.58|19276.58|19404.54|19284.54|19370.06|19250.06|280
1640761500000|2021-12-29 07:05:00|19396.45|19276.45|19370.51|19250.51|19402.3|19282.3|19370.42|19250.42|274
1640761800000|2021-12-29 07:10:00|19370.44|19250.44|19313.79|19193.79|19370.44|19250.44|19313.79|19193.79|288
1640762100000|2021-12-29 07:15:00|19313.18|19193.18|19320.64|19200.64|19338.19|19218.19|19312.76|19192.76|271
1640762400000|2021-12-29 07:20:00|19319.86|19199.86|19289.87|19169.87|19323.44|19203.44|19283.1|19163.1|281
1640762700000|2021-12-29 07:25:00|19289.61|19169.61|19310.78|19190.78|19319.66|19199.66|19289.53|19169.53|287
1640763000000|2021-12-29 07:30:00|19310.99|19190.99|19339.83|19219.83|19339.83|19219.83|19310.99|19190.99|281
1640763300000|2021-12-29 07:35:00|19339.78|19219.78|19353.04|19233.04|19354.68|19234.68|19332.89|19212.89|271
1640763600000|2021-12-29 07:40:00|19352.53|19232.53|19317.01|19197.01|19354.89|19234.89|19316.17|19196.17|274
1640763900000|2021-12-29 07:45:00|19316.54|19196.54|19266.6|19146.6|19322.31|19202.31|19265.72|19145.72|290
1640764200000|2021-12-29 07:50:00|19266.01|19146.01|19288.66|19168.66|19289.85|19169.85|19260.15|19140.15|295
1640764500000|2021-12-29 07:55:00|19288.88|19168.88|19296.19|19176.19|19298.75|19178.75|19286.36|19166.36|287
1640764800000|2021-12-29 08:00:00|19296.2|19176.2|19358.4|19238.4|19359.45|19239.45|19293.31|19173.31|296
1640765100000|2021-12-29 08:05:00|19358.62|19238.62|19350.08|19230.08|19367.18|19247.18|19349.78|19229.78|286
1640765400000|2021-12-29 08:10:00|19350.03|19230.03|19374.47|19254.47|19380.05|19260.05|19345.58|19225.58|269
1640765700000|2021-12-29 08:15:00|19374.33|19254.33|19368.08|19248.08|19381.1|19261.1|19365.17|19245.17|287
1640766000000|2021-12-29 08:20:00|19367.97|19247.97|19341.24|19221.24|19368.64|19248.64|19341.24|19221.24|292
1640766300000|2021-12-29 08:25:00|19341.13|19221.13|19318.29|19198.29|19341.13|19221.13|19309.27|19189.27|293
1640766600000|2021-12-29 08:30:00|19318.17|19198.17|19349.6|19229.6|19350.14|19230.14|19317.85|19197.85|275
1640766900000|2021-12-29 08:35:00|19349.48|19229.48|19356.36|19236.36|19368.55|19248.55|19349.48|19229.48|291
1640767200000|2021-12-29 08:40:00|19356.33|19236.33|19390.32|19270.32|19391.4|19271.4|19354.47|19234.47|294
1640767500000|2021-12-29 08:45:00|19390.37|19270.37|19407.66|19287.66|19423.39|19303.39|19389.94|19269.94|295
1640767800000|2021-12-29 08:50:00|19407.5|19287.5|19388.24|19268.24|19408.31|19288.31|19386.92|19266.92|260
1640768100000|2021-12-29 08:55:00|19388.69|19268.69|19366.49|19246.49|19404.85|19284.85|19365.89|19245.89|275
1640768400000|2021-12-29 09:00:00|19367|19247|19385.62|19265.62|19385.62|19265.62|19353.98|19233.98|283
1640768700000|2021-12-29 09:05:00|19385.68|19265.68|19387.8|19267.8|19387.94|19267.94|19374.32|19254.32|273
1640769000000|2021-12-29 09:10:00|19387.96|19267.96|19365.75|19245.75|19398.52|19278.52|19365.75|19245.75|268
1640769300000|2021-12-29 09:15:00|19365.64|19245.64|19236.21|19116.21|19379.33|19259.33|19235.91|19115.91|295
1640769600000|2021-12-29 09:20:00|19235.66|19115.66|19242|19122|19256.51|19136.51|19229.05|19109.05|289
1640769900000|2021-12-29 09:25:00|19241.84|19121.84|19242.01|19122.01|19249.52|19129.52|19224.63|19104.63|288
1640770200000|2021-12-29 09:30:00|19241.89|19121.89|19293.6|19173.6|19306.54|19186.54|19238.18|19118.18|287
1640770500000|2021-12-29 09:35:00|19293.57|19173.57|19326.89|19206.89|19327.07|19207.07|19283.77|19163.77|290
1640770800000|2021-12-29 09:40:00|19327.01|19207.01|19334.63|19214.63|19347.06|19227.06|19314.16|19194.16|287
1640771100000|2021-12-29 09:45:00|19334.64|19214.64|19397.42|19277.42|19397.58|19277.58|19330.41|19210.41|293
1640771400000|2021-12-29 09:50:00|19397.93|19277.93|19479.84|19359.84|19479.84|19359.84|19397.93|19277.93|298
1640771700000|2021-12-29 09:55:00|19479.17|19359.17|19446.86|19326.86|19497.04|19377.04|19446.25|19326.25|295
1640772000000|2021-12-29 10:00:00|19447.11|19327.11|19418.98|19298.98|19457.04|19337.04|19412.98|19292.98|292
1640772300000|2021-12-29 10:05:00|19419.75|19299.75|19436|19316|19443.29|19323.29|19417.47|19297.47|284
1640772600000|2021-12-29 10:10:00|19436.21|19316.21|19462.21|19342.21|19465.03|19345.03|19423.87|19303.87|296
1640772900000|2021-12-29 10:15:00|19461.92|19341.92|19422.43|19302.43|19461.92|19341.92|19420.78|19300.78|284
1640773200000|2021-12-29 10:20:00|19422.19|19302.19|19397.32|19277.32|19422.27|19302.27|19395.24|19275.24|289
1640773500000|2021-12-29 10:25:00|19397.22|19277.22|19398.15|19278.15|19409|19289|19396.41|19276.41|279
1640773800000|2021-12-29 10:30:00|19398.25|19278.25|19418.69|19298.69|19444.99|19324.99|19395.92|19275.92|297
1640774100000|2021-12-29 10:35:00|19417.94|19297.94|19381.65|19261.65|19417.94|19297.94|19378.85|19258.85|294
1640774400000|2021-12-29 10:40:00|19381.07|19261.07|19357.28|19237.28|19398.05|19278.05|19356.57|19236.57|289
1640774700000|2021-12-29 10:45:00|19356.85|19236.85|19355.8|19235.8|19365.45|19245.45|19349.51|19229.51|289
1640775000000|2021-12-29 10:50:00|19355.58|19235.58|19325.68|19205.68|19356.81|19236.81|19322.42|19202.42|294
1640775300000|2021-12-29 10:55:00|19325.66|19205.66|19355.24|19235.24|19361.34|19241.34|19321.24|19201.24|278
1640775600000|2021-12-29 11:00:00|19354.92|19234.92|19373.71|19253.71|19382.49|19262.49|19350.16|19230.16|293
1640775900000|2021-12-29 11:05:00|19373.37|19253.37|19351.35|19231.35|19384.56|19264.56|19351.35|19231.35|287
1640776200000|2021-12-29 11:10:00|19350.45|19230.45|19342.23|19222.23|19351.33|19231.33|19327.36|19207.36|288
1640776500000|2021-12-29 11:15:00|19342.54|19222.54|19305.09|19185.09|19345.08|19225.08|19305.09|19185.09|294
1640776800000|2021-12-29 11:20:00|19305.12|19185.12|19313.53|19193.53|19314|19194|19278.04|19158.04|289
1640777100000|2021-12-29 11:25:00|19313.51|19193.51|19290.49|19170.49|19313.51|19193.51|19279.48|19159.48|283
1640777400000|2021-12-29 11:30:00|19290.54|19170.54|19329.72|19209.72|19333.57|19213.57|19290.54|19170.54|289
1640777700000|2021-12-29 11:35:00|19329.43|19209.43|19322.15|19202.15|19344.66|19224.66|19322.15|19202.15|293
1640778000000|2021-12-29 11:40:00|19321.62|19201.62|19303.18|19183.18|19321.62|19201.62|19289.56|19169.56|289
1640778300000|2021-12-29 11:45:00|19303.01|19183.01|19296.67|19176.67|19326.06|19206.06|19294.99|19174.99|291
1640778600000|2021-12-29 11:50:00|19296.46|19176.46|19302.08|19182.08|19302.08|19182.08|19272.74|19152.74|284
1640778900000|2021-12-29 11:55:00|19302.42|19182.42|19344.21|19224.21|19348.56|19228.56|19301.95|19181.95|285
1640779200000|2021-12-29 12:00:00|19344.4|19224.4|19320.61|19200.61|19356.3|19236.3|19314.93|19194.93|296
1640779500000|2021-12-29 12:05:00|19319.81|19199.81|19165.52|19045.52|19319.81|19199.81|19111.67|18991.67|298
1640779800000|2021-12-29 12:10:00|19166.16|19046.16|19097.32|18977.32|19182.06|19062.06|19050.31|18930.31|300
1640780100000|2021-12-29 12:15:00|19097.06|18977.06|19037.32|18917.32|19119.48|18999.48|19004.09|18884.09|298
1640780400000|2021-12-29 12:20:00|19036.63|18916.63|19023.04|18903.04|19051.99|18931.99|19000.99|18880.99|296
1640780700000|2021-12-29 12:25:00|19023.45|18903.45|18960.5|18840.5|19030.9|18910.9|18939.85|18819.85|298
1640781000000|2021-12-29 12:30:00|18960.76|18840.76|18975.07|18855.07|18988.83|18868.83|18947.81|18827.81|296
1640781300000|2021-12-29 12:35:00|18975.02|18855.02|18989.73|18869.73|19005.03|18885.03|18959.74|18839.74|293
1640781600000|2021-12-29 12:40:00|18989.51|18869.51|18991.61|18871.61|18991.61|18871.61|18947.62|18827.62|299
1640781900000|2021-12-29 12:45:00|18991.25|18871.25|19014.9|18894.9|19026.07|18906.07|18987.37|18867.37|298
1640782200000|2021-12-29 12:50:00|19014.42|18894.42|18988.18|18868.18|19023.15|18903.15|18988.18|18868.18|297
1640782500000|2021-12-29 12:55:00|18987.06|18867.06|18969.48|18849.48|18989.47|18869.47|18962.12|18842.12|293
1640782800000|2021-12-29 13:00:00|18968.2|18848.2|18978.81|18858.81|18988.1|18868.1|18952.88|18832.88|297
1640783100000|2021-12-29 13:05:00|18979.22|18859.22|18986.29|18866.29|19017.67|18897.67|18979.22|18859.22|296
1640783400000|2021-12-29 13:10:00|18986.23|18866.23|18965.29|18845.29|18992.29|18872.29|18952.74|18832.74|295
1640783700000|2021-12-29 13:15:00|18965.26|18845.26|18917.85|18797.85|18979.08|18859.08|18915.29|18795.29|291
1640784000000|2021-12-29 13:20:00|18916.31|18796.31|18809.23|18689.23|18916.45|18796.45|18798.99|18678.99|299
1640784300000|2021-12-29 13:25:00|18808.23|18688.23|18768.79|18648.79|18816.33|18696.33|18752.05|18632.05|299
1640784600000|2021-12-29 13:30:00|18767.63|18647.63|18810.46|18690.46|18841.12|18721.12|18764.83|18644.83|297
1640784900000|2021-12-29 13:35:00|18810.14|18690.14|18809.83|18689.83|18820.28|18700.28|18791.66|18671.66|298
1640785200000|2021-12-29 13:40:00|18809.89|18689.89|18885.4|18765.4|18888.75|18768.75|18809.89|18689.89|295
1640785500000|2021-12-29 13:45:00|18885.53|18765.53|18925.48|18805.48|18925.83|18805.83|18884.76|18764.76|287
1640785800000|2021-12-29 13:50:00|18925.4|18805.4|19067.7|18947.7|19072.82|18952.82|18925.4|18805.4|300
1640786100000|2021-12-29 13:55:00|19071.48|18951.48|19078.63|18958.63|19099.05|18979.05|19039.14|18919.14|297
1640786400000|2021-12-29 14:00:00|19079.16|18959.16|19102.95|18982.95|19120.92|19000.92|19071.87|18951.87|299
1640786700000|2021-12-29 14:05:00|19103.15|18983.15|19142.03|19022.03|19145.32|19025.32|19093.08|18973.08|296
1640787000000|2021-12-29 14:10:00|19141.95|19021.95|19079.21|18959.21|19141.95|19021.95|19066.47|18946.47|294
1640787300000|2021-12-29 14:15:00|19075.09|18955.09|19045|18925|19091.5|18971.5|19039.54|18919.54|298
1640787600000|2021-12-29 14:20:00|19044.58|18924.58|19062.95|18942.95|19064.87|18944.87|19023.27|18903.27|295
1640787900000|2021-12-29 14:25:00|19063.08|18943.08|19053.61|18933.61|19078.41|18958.41|19053.61|18933.61|296
1640788200000|2021-12-29 14:30:00|19053.46|18933.46|19191.76|19071.76|19192.41|19072.41|19051.47|18931.47|297
1640788500000|2021-12-29 14:35:00|19191.52|19071.52|19203.76|19083.76|19230.18|19110.18|19190.03|19070.03|298
1640788800000|2021-12-29 14:40:00|19203.42|19083.42|19217.61|19097.61|19252.54|19132.54|19202.92|19082.92|292
1640789100000|2021-12-29 14:45:00|19217.32|19097.32|19214.37|19094.37|19217.32|19097.32|19176.57|19056.57|295
1640789400000|2021-12-29 14:50:00|19214.34|19094.34|19275.18|19155.18|19278.77|19158.77|19213.56|19093.56|296
1640789700000|2021-12-29 14:55:00|19275.5|19155.5|19259.39|19139.39|19295.6|19175.6|19247.78|19127.78|293
1640790000000|2021-12-29 15:00:00|19259.09|19139.09|19276.69|19156.69|19277.37|19157.37|19245.91|19125.91|298
1640790300000|2021-12-29 15:05:00|19277.24|19157.24|19348.91|19228.91|19352.73|19232.73|19276.09|19156.09|298
1640790600000|2021-12-29 15:10:00|19348.46|19228.46|19281.18|19161.18|19361.45|19241.45|19280.28|19160.28|297
1640790900000|2021-12-29 15:15:00|19281.85|19161.85|19262.62|19142.62|19283.33|19163.33|19238.4|19118.4|297
1640791200000|2021-12-29 15:20:00|19262.02|19142.02|19285.92|19165.92|19302.67|19182.67|19258.64|19138.64|287
1640791500000|2021-12-29 15:25:00|19286.19|19166.19|19269.6|19149.6|19296.12|19176.12|19262.63|19142.63|291
1640791800000|2021-12-29 15:30:00|19269.68|19149.68|19296.45|19176.45|19296.45|19176.45|19253.06|19133.06|283
1640792100000|2021-12-29 15:35:00|19296.12|19176.12|19267.74|19147.74|19300|19180|19266.72|19146.72|276
1640792400000|2021-12-29 15:40:00|19267.97|19147.97|19282.2|19162.2|19284.78|19164.78|19247.12|19127.12|293
1640792700000|2021-12-29 15:45:00|19281.99|19161.99|19297.24|19177.24|19302.91|19182.91|19281.36|19161.36|288
1640793000000|2021-12-29 15:50:00|19296.89|19176.89|19340.04|19220.04|19351.49|19231.49|19290.41|19170.41|290
1640793300000|2021-12-29 15:55:00|19340.67|19220.67|19355.94|19235.94|19377.21|19257.21|19340.67|19220.67|295
1640793600000|2021-12-29 16:00:00|19355.88|19235.88|19343.12|19223.12|19361.19|19241.19|19320.49|19200.49|294
1640793900000|2021-12-29 16:05:00|19346.18|19226.18|19340.45|19220.45|19363.69|19243.69|19327.15|19207.15|294
1640794200000|2021-12-29 16:10:00|19340.22|19220.22|19287.78|19167.78|19340.22|19220.22|19286.81|19166.81|296
1640794500000|2021-12-29 16:15:00|19288.17|19168.17|19304.53|19184.53|19304.53|19184.53|19284.03|19164.03|288
1640794800000|2021-12-29 16:20:00|19304.59|19184.59|19280.9|19160.9|19309.09|19189.09|19263.22|19143.22|283
1640795100000|2021-12-29 16:25:00|19280.83|19160.83|19270.4|19150.4|19295.67|19175.67|19270.4|19150.4|287
1640795400000|2021-12-29 16:30:00|19269.24|19149.24|19215.38|19095.38|19269.51|19149.51|19213.54|19093.54|292
1640795700000|2021-12-29 16:35:00|19215.58|19095.58|19196.07|19076.07|19228.93|19108.93|19195.87|19075.87|295
1640796000000|2021-12-29 16:40:00|19195.35|19075.35|19184.41|19064.41|19195.35|19075.35|19167.65|19047.65|288
1640796300000|2021-12-29 16:45:00|19183.72|19063.72|19196.12|19076.12|19211.7|19091.7|19182.41|19062.41|286
1640796600000|2021-12-29 16:50:00|19195.72|19075.72|19242.34|19122.34|19243.94|19123.94|19193.31|19073.31|290
1640796900000|2021-12-29 16:55:00|19242.21|19122.21|19240.82|19120.82|19247.8|19127.8|19235.92|19115.92|287
1640797200000|2021-12-29 17:00:00|19240.76|19120.76|19212.48|19092.48|19240.76|19120.76|19207.73|19087.73|291
1640797500000|2021-12-29 17:05:00|19212.8|19092.8|19215.71|19095.71|19218.11|19098.11|19202.22|19082.22|287
1640797800000|2021-12-29 17:10:00|19216.02|19096.02|19191.87|19071.87|19217.99|19097.99|19191.87|19071.87|278
1640798100000|2021-12-29 17:15:00|19191.67|19071.67|19188.77|19068.77|19202.22|19082.22|19183|19063|273
1640798400000|2021-12-29 17:20:00|19188.53|19068.53|19177.02|19057.02|19193.36|19073.36|19165.72|19045.72|290
1640798700000|2021-12-29 17:25:00|19176.99|19056.99|19168.02|19048.02|19185.12|19065.12|19168.02|19048.02|276
1640799000000|2021-12-29 17:30:00|19167.77|19047.77|19105.88|18985.88|19170.57|19050.57|19105.88|18985.88|293
1640799300000|2021-12-29 17:35:00|19105.11|18985.11|19147.34|19027.34|19155.38|19035.38|19104.11|18984.11|287
1640799600000|2021-12-29 17:40:00|19146.75|19026.75|19166.57|19046.57|19167.47|19047.47|19140.76|19020.76|278
1640799900000|2021-12-29 17:45:00|19166.61|19046.61|19149.56|19029.56|19174.57|19054.57|19147.2|19027.2|285
1640800200000|2021-12-29 17:50:00|19149.74|19029.74|19124.82|19004.82|19149.74|19029.74|19089.93|18969.93|293
1640800500000|2021-12-29 17:55:00|19124.75|19004.75|19123.03|19003.03|19135.75|19015.75|19123.03|19003.03|279
1640800800000|2021-12-29 18:00:00|19122.77|19002.77|19165|19045|19169.44|19049.44|19116.19|18996.19|295
1640801100000|2021-12-29 18:05:00|19165.32|19045.32|19171.09|19051.09|19171.23|19051.23|19147.87|19027.87|285
1640801400000|2021-12-29 18:10:00|19171.51|19051.51|19154.59|19034.59|19172.01|19052.01|19152.75|19032.75|269
1640801700000|2021-12-29 18:15:00|19154.78|19034.78|19210.69|19090.69|19221.95|19101.95|19154.76|19034.76|287
1640802000000|2021-12-29 18:20:00|19211.18|19091.18|19214.8|19094.8|19215.11|19095.11|19190.82|19070.82|296
1640802300000|2021-12-29 18:25:00|19214.66|19094.66|19218.53|19098.53|19231.48|19111.48|19209.74|19089.74|288
1640802600000|2021-12-29 18:30:00|19218.67|19098.67|19248.19|19128.19|19248.19|19128.19|19209.61|19089.61|286
1640802900000|2021-12-29 18:35:00|19248.42|19128.42|19242.3|19122.3|19267.27|19147.27|19238.78|19118.78|291
1640803200000|2021-12-29 18:40:00|19242.38|19122.38|19195.26|19075.26|19250.27|19130.27|19195.26|19075.26|295
1640803500000|2021-12-29 18:45:00|19195.28|19075.28|19134.93|19014.93|19195.81|19075.81|19134.5|19014.5|292
1640803800000|2021-12-29 18:50:00|19134.9|19014.9|19137.81|19017.81|19144.34|19024.34|19116.33|18996.33|281
1640804100000|2021-12-29 18:55:00|19137.85|19017.85|19174.08|19054.08|19174.87|19054.87|19137.67|19017.67|294
1640804400000|2021-12-29 19:00:00|19174.1|19054.1|19152.8|19032.8|19174.1|19054.1|19149.1|19029.1|293
1640804700000|2021-12-29 19:05:00|19152.72|19032.72|19109|18989|19164.04|19044.04|19108.57|18988.57|289
1640805000000|2021-12-29 19:10:00|19108.49|18988.49|19100.5|18980.5|19137.33|19017.33|19100.2|18980.2|293
1640805300000|2021-12-29 19:15:00|19101.31|18981.31|19092.2|18972.2|19103.89|18983.89|19085.28|18965.28|288
1640805600000|2021-12-29 19:20:00|19092.33|18972.33|19118.61|18998.61|19120.48|19000.48|19092.33|18972.33|279
1640805900000|2021-12-29 19:25:00|19119.56|18999.56|19132.56|19012.56|19133.67|19013.67|19109.56|18989.56|289
1640806200000|2021-12-29 19:30:00|19131.83|19011.83|19088.12|18968.12|19141.24|19021.24|19088.12|18968.12|285
1640806500000|2021-12-29 19:35:00|19088|18968|19015.69|18895.69|19088|18968|19010.88|18890.88|293
1640806800000|2021-12-29 19:40:00|19015.44|18895.44|19000.76|18880.76|19015.88|18895.88|18971.96|18851.96|297
1640807100000|2021-12-29 19:45:00|18999.41|18879.41|18994.48|18874.48|19017.6|18897.6|18972.97|18852.97|291
1640807400000|2021-12-29 19:50:00|18994.97|18874.97|19023.26|18903.26|19030.25|18910.25|18994.97|18874.97|291
1640807700000|2021-12-29 19:55:00|19021.94|18901.94|18993.74|18873.74|19022.08|18902.08|18975.97|18855.97|295
1640808000000|2021-12-29 20:00:00|18995.45|18875.45|18996.67|18876.67|19001.68|18881.68|18972.3|18852.3|294
1640808300000|2021-12-29 20:05:00|18996.97|18876.97|19075.71|18955.71|19081.5|18961.5|18996.97|18876.97|292
1640808600000|2021-12-29 20:10:00|19075.68|18955.68|19041.57|18921.57|19075.77|18955.77|19039.68|18919.68|295
1640808900000|2021-12-29 20:15:00|19041.34|18921.34|19034.51|18914.51|19068.68|18948.68|19030.27|18910.27|291
1640809200000|2021-12-29 20:20:00|19034.46|18914.46|19048.8|18928.8|19048.98|18928.98|19025.02|18905.02|287
1640809500000|2021-12-29 20:25:00|19048.43|18928.43|19107.47|18987.47|19107.47|18987.47|19048.43|18928.43|289
1640809800000|2021-12-29 20:30:00|19107.53|18987.53|19181.23|19061.23|19188.33|19068.33|19107.53|18987.53|295
1640810100000|2021-12-29 20:35:00|19181.4|19061.4|19181.64|19061.64|19207.13|19087.13|19177.97|19057.97|290
1640810400000|2021-12-29 20:40:00|19181.39|19061.39|19137.25|19017.25|19188.56|19068.56|19137.25|19017.25|291
1640810700000|2021-12-29 20:45:00|19137.29|19017.29|19147.91|19027.91|19147.91|19027.91|19129.09|19009.09|278
1640811000000|2021-12-29 20:50:00|19148.4|19028.4|19107.29|18987.29|19156.25|19036.25|19094.05|18974.05|296
1640811300000|2021-12-29 20:55:00|19107.34|18987.34|19076.81|18956.81|19110.82|18990.82|19068.9|18948.9|293
1640811600000|2021-12-29 21:00:00|19076.14|18956.14|18989.9|18869.9|19083.88|18963.88|18989.69|18869.69|286
1640811900000|2021-12-29 21:05:00|18989.82|18869.82|18988.13|18868.13|19015.14|18895.14|18981.52|18861.52|291
1640812200000|2021-12-29 21:10:00|18988.34|18868.34|18919.99|18799.99|18988.34|18868.34|18915.5|18795.5|292
1640812500000|2021-12-29 21:15:00|18920.4|18800.4|18943.8|18823.8|18966.44|18846.44|18920.4|18800.4|292
1640812800000|2021-12-29 21:20:00|18942.56|18822.56|18983.64|18863.64|18994.61|18874.61|18941.33|18821.33|285
1640813100000|2021-12-29 21:25:00|18982.98|18862.98|18983.08|18863.08|18993.79|18873.79|18968.71|18848.71|293
1640813400000|2021-12-29 21:30:00|18983.03|18863.03|19002.16|18882.16|19008.86|18888.86|18981.08|18861.08|292
1640813700000|2021-12-29 21:35:00|19002.08|18882.08|18936.69|18816.69|19003.7|18883.7|18933.05|18813.05|291
1640814000000|2021-12-29 21:40:00|18936.65|18816.65|18955.82|18835.82|18956.3|18836.3|18923.67|18803.67|285
1640814300000|2021-12-29 21:45:00|18955.88|18835.88|18912.24|18792.24|18957.89|18837.89|18909.39|18789.39|297
1640814600000|2021-12-29 21:50:00|18912.83|18792.83|18968.09|18848.09|18968.3|18848.3|18912.83|18792.83|287
1640814900000|2021-12-29 21:55:00|18968.5|18848.5|18961.19|18841.19|18969.13|18849.13|18946.82|18826.82|287
1640815200000|2021-12-29 22:00:00|18961.17|18841.17|18909.59|18789.59|18961.36|18841.36|18905.87|18785.87|290
1640815500000|2021-12-29 22:05:00|18909.77|18789.77|18932.45|18812.45|18932.45|18812.45|18901.85|18781.85|278
1640815800000|2021-12-29 22:10:00|18932.58|18812.58|18924.71|18804.71|18949.27|18829.27|18914.01|18794.01|290
1640816100000|2021-12-29 22:15:00|18924.64|18804.64|18986.26|18866.26|18989.34|18869.34|18924.42|18804.42|284
1640816400000|2021-12-29 22:20:00|18985.78|18865.78|19013.87|18893.87|19014.93|18894.93|18979.35|18859.35|286
1640816700000|2021-12-29 22:25:00|19014.87|18894.87|19026.04|18906.04|19026.04|18906.04|19014.87|18894.87|287
1640817000000|2021-12-29 22:30:00|19026.56|18906.56|19025|18905|19029.99|18909.99|19024.57|18904.57|269
1640817300000|2021-12-29 22:35:00|19025.26|18905.26|19067.2|18947.2|19067.43|18947.43|19024.72|18904.72|277
1640817600000|2021-12-29 22:40:00|19067.05|18947.05|19079.53|18959.53|19084.79|18964.79|19066.41|18946.41|281
1640817900000|2021-12-29 22:45:00|19079.46|18959.46|19019.93|18899.93|19080.38|18960.38|19019.7|18899.7|274
1640818200000|2021-12-29 22:50:00|19019.67|18899.67|18965.75|18845.75|19019.93|18899.93|18965.75|18845.75|272
1640818500000|2021-12-29 22:55:00|18964.75|18844.75|18986.42|18866.42|18989.98|18869.98|18957.45|18837.45|293
1640818800000|2021-12-29 23:00:00|18986.22|18866.22|18935.96|18815.96|19016.67|18896.67|18935.96|18815.96|291
1640819100000|2021-12-29 23:05:00|18936.14|18816.14|18977.74|18857.74|18977.94|18857.94|18934.82|18814.82|294
1640819400000|2021-12-29 23:10:00|18978.49|18858.49|18908.16|18788.16|18978.55|18858.55|18907.13|18787.13|297
1640819700000|2021-12-29 23:15:00|18908.32|18788.32|18889.98|18769.98|18914.65|18794.65|18880.14|18760.14|292
1640820000000|2021-12-29 23:20:00|18889|18769|18648.7|18528.7|18889|18769|18543.23|18423.23|299
1640820300000|2021-12-29 23:25:00|18647.04|18527.04|18632.85|18512.85|18706.3|18586.3|18629.22|18509.22|297
1640820600000|2021-12-29 23:30:00|18632.44|18512.44|18662.11|18542.11|18662.11|18542.11|18560.25|18440.25|300
1640820900000|2021-12-29 23:35:00|18661.86|18541.86|18605.83|18485.83|18665.74|18545.74|18601.82|18481.82|297
1640821200000|2021-12-29 23:40:00|18605.43|18485.43|18570.88|18450.88|18628.14|18508.14|18566.76|18446.76|297
1640821500000|2021-12-29 23:45:00|18571.53|18451.53|18588.32|18468.32|18589.76|18469.76|18511.32|18391.32|299
1640821800000|2021-12-29 23:50:00|18588.87|18468.87|18590.96|18470.96|18641.14|18521.14|18588.87|18468.87|297
1640822100000|2021-12-29 23:55:00|18590.82|18470.82|18619.19|18499.19|18631.09|18511.09|18585.64|18465.64|297
1640822400000|2021-12-30 00:00:00|18619.69|18499.69|18585.1|18465.1|18662.18|18542.18|18580.58|18460.58|297
1640822700000|2021-12-30 00:05:00|18586.06|18466.06|18544.27|18424.27|18601.74|18481.74|18537.69|18417.69|297
1640823000000|2021-12-30 00:10:00|18544.32|18424.32|18521.16|18401.16|18544.32|18424.32|18460.36|18340.36|296
1640823300000|2021-12-30 00:15:00|18523.73|18403.73|18408.12|18288.12|18526.39|18406.39|18375.87|18255.87|298
1640823600000|2021-12-30 00:20:00|18408.34|18288.34|18621.09|18501.09|18621.09|18501.09|18382.16|18262.16|297
1640823900000|2021-12-30 00:25:00|18621.77|18501.77|18622.38|18502.38|18658.71|18538.71|18598.19|18478.19|297
1640824200000|2021-12-30 00:30:00|18622.92|18502.92|18690.05|18570.05|18705.71|18585.71|18621.77|18501.77|298
1640824500000|2021-12-30 00:35:00|18689.39|18569.39|18720.03|18600.03|18723.87|18603.87|18677.6|18557.6|299
1640824800000|2021-12-30 00:40:00|18721|18601|18704.89|18584.89|18734.77|18614.77|18704.89|18584.89|300
1640825100000|2021-12-30 00:45:00|18705.2|18585.2|18704.97|18584.97|18736.03|18616.03|18690.46|18570.46|297
1640825400000|2021-12-30 00:50:00|18704.79|18584.79|18674.43|18554.43|18705.55|18585.55|18670.58|18550.58|293
1640825700000|2021-12-30 00:55:00|18674.75|18554.75|18692.17|18572.17|18692.57|18572.57|18658.22|18538.22|297
1640826000000|2021-12-30 01:00:00|18692.04|18572.04|18621.25|18501.25|18697.72|18577.72|18610.01|18490.01|297
1640826300000|2021-12-30 01:05:00|18621.43|18501.43|18616.85|18496.85|18630.25|18510.25|18605.95|18485.95|294
1640826600000|2021-12-30 01:10:00|18616.53|18496.53|18660.13|18540.13|18661.65|18541.65|18590.97|18470.97|295
1640826900000|2021-12-30 01:15:00|18660.08|18540.08|18675.06|18555.06|18687.69|18567.69|18660.08|18540.08|291
1640827200000|2021-12-30 01:20:00|18674.97|18554.97|18649.59|18529.59|18674.97|18554.97|18632.28|18512.28|287
1640827500000|2021-12-30 01:25:00|18649.72|18529.72|18625.73|18505.73|18660.53|18540.53|18624.01|18504.01|297
1640827800000|2021-12-30 01:30:00|18626.12|18506.12|18597.08|18477.08|18633.26|18513.26|18577.36|18457.36|285
1640828100000|2021-12-30 01:35:00|18597.39|18477.39|18630.25|18510.25|18630.25|18510.25|18597.17|18477.17|288
1640828400000|2021-12-30 01:40:00|18630.29|18510.29|18658.12|18538.12|18658.12|18538.12|18626.28|18506.28|289
1640828700000|2021-12-30 01:45:00|18659|18539|18666.18|18546.18|18667.41|18547.41|18629.51|18509.51|290
1640829000000|2021-12-30 01:50:00|18666.35|18546.35|18682.86|18562.86|18689.5|18569.5|18666.35|18546.35|285
1640829300000|2021-12-30 01:55:00|18682.31|18562.31|18635.65|18515.65|18682.31|18562.31|18635.65|18515.65|289
1640829600000|2021-12-30 02:00:00|18635.36|18515.36|18580.42|18460.42|18642.8|18522.8|18580.42|18460.42|292
1640829900000|2021-12-30 02:05:00|18579.77|18459.77|18534.88|18414.88|18579.81|18459.81|18531.2|18411.2|293
1640830200000|2021-12-30 02:10:00|18534.78|18414.78|18499.43|18379.43|18547.92|18427.92|18499.3|18379.3|291
1640830500000|2021-12-30 02:15:00|18498.99|18378.99|18513.87|18393.87|18536.51|18416.51|18498.54|18378.54|298
1640830800000|2021-12-30 02:20:00|18513.18|18393.18|18542.71|18422.71|18547.6|18427.6|18497.04|18377.04|293
1640831100000|2021-12-30 02:25:00|18542.39|18422.39|18581.23|18461.23|18583.36|18463.36|18541.92|18421.92|289
1640831400000|2021-12-30 02:30:00|18580.98|18460.98|18574.82|18454.82|18581.22|18461.22|18540.56|18420.56|293
1640831700000|2021-12-30 02:35:00|18575.72|18455.72|18578.73|18458.73|18586.47|18466.47|18572.01|18452.01|293
1640832000000|2021-12-30 02:40:00|18578.7|18458.7|18602.38|18482.38|18602.38|18482.38|18578.54|18458.54|288
1640832300000|2021-12-30 02:45:00|18602.37|18482.37|18593.3|18473.3|18604.59|18484.59|18582.42|18462.42|296
1640832600000|2021-12-30 02:50:00|18593.77|18473.77|18598.68|18478.68|18605.34|18485.34|18593.77|18473.77|277
1640832900000|2021-12-30 02:55:00|18598.81|18478.81|18595.59|18475.59|18606.87|18486.87|18555.73|18435.73|284
1640833200000|2021-12-30 03:00:00|18595.66|18475.66|18625.95|18505.95|18626.54|18506.54|18595.66|18475.66|282
1640833500000|2021-12-30 03:05:00|18625.69|18505.69|18648.84|18528.84|18649.87|18529.87|18625.69|18505.69|281
1640833800000|2021-12-30 03:10:00|18648.78|18528.78|18610.36|18490.36|18652.68|18532.68|18609.98|18489.98|272
1640834100000|2021-12-30 03:15:00|18610.38|18490.38|18563.71|18443.71|18610.38|18490.38|18561.6|18441.6|286
1640834400000|2021-12-30 03:20:00|18563.48|18443.48|18570.56|18450.56|18570.56|18450.56|18556.1|18436.1|286
1640834700000|2021-12-30 03:25:00|18570.74|18450.74|18513.56|18393.56|18572.46|18452.46|18506.36|18386.36|298
1640835000000|2021-12-30 03:30:00|18513.96|18393.96|18561.99|18441.99|18564.14|18444.14|18513.96|18393.96|294
1640835300000|2021-12-30 03:35:00|18562.35|18442.35|18589.55|18469.55|18589.55|18469.55|18558.79|18438.79|288
1640835600000|2021-12-30 03:40:00|18590.27|18470.27|18613.68|18493.68|18615.46|18495.46|18590.27|18470.27|292
1640835900000|2021-12-30 03:45:00|18613.71|18493.71|18621.98|18501.98|18637.65|18517.65|18613.71|18493.71|287
1640836200000|2021-12-30 03:50:00|18621.11|18501.11|18574.96|18454.96|18621.51|18501.51|18574.4|18454.4|292
1640836500000|2021-12-30 03:55:00|18574.61|18454.61|18548.79|18428.79|18581.82|18461.82|18548.66|18428.66|286
1640836800000|2021-12-30 04:00:00|18548.7|18428.7|18582.12|18462.12|18582.12|18462.12|18544.24|18424.24|283
1640837100000|2021-12-30 04:05:00|18583.15|18463.15|18623.37|18503.37|18623.37|18503.37|18582.75|18462.75|289
1640837400000|2021-12-30 04:10:00|18623.86|18503.86|18671.14|18551.14|18681.12|18561.12|18623.34|18503.34|293
1640837700000|2021-12-30 04:15:00|18670.31|18550.31|18713.52|18593.52|18713.52|18593.52|18669.72|18549.72|300
1640838000000|2021-12-30 04:20:00|18713.8|18593.8|18678.92|18558.92|18721.43|18601.43|18678.92|18558.92|296
1640838300000|2021-12-30 04:25:00|18677.5|18557.5|18670.84|18550.84|18683.41|18563.41|18663.77|18543.77|296
1640838600000|2021-12-30 04:30:00|18669.07|18549.07|18688.2|18568.2|18688.74|18568.74|18668.24|18548.24|279
1640838900000|2021-12-30 04:35:00|18688.29|18568.29|18660.42|18540.42|18689.42|18569.42|18660.42|18540.42|271
1640839200000|2021-12-30 04:40:00|18660.32|18540.32|18666.9|18546.9|18682.04|18562.04|18658.92|18538.92|283
1640839500000|2021-12-30 04:45:00|18666.85|18546.85|18661.17|18541.17|18671.04|18551.04|18659.72|18539.72|282
1640839800000|2021-12-30 04:50:00|18661.11|18541.11|18660.03|18540.03|18677.36|18557.36|18659.49|18539.49|276
1640840100000|2021-12-30 04:55:00|18659.9|18539.9|18643.22|18523.22|18662.43|18542.43|18643.01|18523.01|274
1640840400000|2021-12-30 05:00:00|18642.99|18522.99|18663.36|18543.36|18668.59|18548.59|18623.99|18503.99|298
1640840700000|2021-12-30 05:05:00|18663.44|18543.44|18620.85|18500.85|18663.44|18543.44|18620.66|18500.66|293
1640841000000|2021-12-30 05:10:00|18620.92|18500.92|18627.21|18507.21|18627.27|18507.27|18609.87|18489.87|283
1640841300000|2021-12-30 05:15:00|18627.61|18507.61|18665.77|18545.77|18665.77|18545.77|18626.89|18506.89|283
1640841600000|2021-12-30 05:20:00|18665.98|18545.98|18675.92|18555.92|18680.82|18560.82|18665.98|18545.98|278
1640841900000|2021-12-30 05:25:00|18675.91|18555.91|18639.4|18519.4|18679.39|18559.39|18639.33|18519.33|286
1640842200000|2021-12-30 05:30:00|18637.58|18517.58|18609.42|18489.42|18637.66|18517.66|18592.47|18472.47|293
1640842500000|2021-12-30 05:35:00|18608.67|18488.67|18616.5|18496.5|18619.22|18499.22|18602.03|18482.03|278
1640842800000|2021-12-30 05:40:00|18615.99|18495.99|18656.25|18536.25|18656.25|18536.25|18610.38|18490.38|279
1640843100000|2021-12-30 05:45:00|18656.28|18536.28|18666.32|18546.32|18670.21|18550.21|18655.69|18535.69|284
1640843400000|2021-12-30 05:50:00|18666.21|18546.21|18657.79|18537.79|18668.96|18548.96|18650.21|18530.21|282
1640843700000|2021-12-30 05:55:00|18657.92|18537.92|18693.13|18573.13|18693.13|18573.13|18657.76|18537.76|282
1640844000000|2021-12-30 06:00:00|18693.15|18573.15|18690.87|18570.87|18698.66|18578.66|18684.79|18564.79|292
1640844300000|2021-12-30 06:05:00|18690.69|18570.69|18680.28|18560.28|18695.84|18575.84|18670.8|18550.8|280
1640844600000|2021-12-30 06:10:00|18680.8|18560.8|18683.29|18563.29|18688.75|18568.75|18679.79|18559.79|285
1640844900000|2021-12-30 06:15:00|18683.23|18563.23|18684.42|18564.42|18689.69|18569.69|18682.87|18562.87|268
1640845200000|2021-12-30 06:20:00|18684.39|18564.39|18682.62|18562.62|18684.39|18564.39|18672.23|18552.23|281
1640845500000|2021-12-30 06:25:00|18682.68|18562.68|18676.13|18556.13|18688.35|18568.35|18669.76|18549.76|272
1640845800000|2021-12-30 06:30:00|18676.14|18556.14|18715.28|18595.28|18716.47|18596.47|18676.14|18556.14|273
1640846100000|2021-12-30 06:35:00|18715.34|18595.34|18752.12|18632.12|18752.12|18632.12|18715.08|18595.08|283
1640846400000|2021-12-30 06:40:00|18752.29|18632.29|18799.6|18679.6|18800.11|18680.11|18751.28|18631.28|292
1640846700000|2021-12-30 06:45:00|18799.56|18679.56|18822.14|18702.14|18822.14|18702.14|18789.77|18669.77|281
1640847000000|2021-12-30 06:50:00|18822.06|18702.06|18810.33|18690.33|18823.86|18703.86|18806.18|18686.18|287
1640847300000|2021-12-30 06:55:00|18810.49|18690.49|18825.71|18705.71|18832.75|18712.75|18809.71|18689.71|284
1640847600000|2021-12-30 07:00:00|18824.92|18704.92|18881.86|18761.86|18882.15|18762.15|18784.09|18664.09|295
1640847900000|2021-12-30 07:05:00|18881.98|18761.98|18874.77|18754.77|18900.6|18780.6|18874.6|18754.6|294
1640848200000|2021-12-30 07:10:00|18874.56|18754.56|18881.09|18761.09|18882.69|18762.69|18869.41|18749.41|75
1640848500000|2021-12-30 07:15:00|18865.23|18745.23|18850.84|18730.84|18865.23|18745.23|18850.84|18730.84|85
1640848800000|2021-12-30 07:20:00|18851.39|18731.39|18860.4|18740.4|18862.47|18742.47|18842.67|18722.67|283
1640849100000|2021-12-30 07:25:00|18860.31|18740.31|18898.62|18778.62|18908.9|18788.9|18857.13|18737.13|288
1640849400000|2021-12-30 07:30:00|18897.43|18777.43|18938.71|18818.71|18945.38|18825.38|18895.73|18775.73|291
1640849700000|2021-12-30 07:35:00|18938.8|18818.8|18933.46|18813.46|18941.92|18821.92|18921.83|18801.83|292
1640850000000|2021-12-30 07:40:00|18933.37|18813.37|18917.48|18797.48|18935.2|18815.2|18909.11|18789.11|287
1640850300000|2021-12-30 07:45:00|18917.45|18797.45|18933.14|18813.14|18939.07|18819.07|18916.26|18796.26|276
1640850600000|2021-12-30 07:50:00|18933.08|18813.08|18914.29|18794.29|18933.08|18813.08|18906.64|18786.64|283
1640850900000|2021-12-30 07:55:00|18913.77|18793.77|18926.99|18806.99|18944.41|18824.41|18912.89|18792.89|290
1640851200000|2021-12-30 08:00:00|18927.1|18807.1|18977.42|18857.42|18977.67|18857.67|18922.37|18802.37|298
1640851500000|2021-12-30 08:05:00|18977.38|18857.38|18972.68|18852.68|18987.27|18867.27|18967.37|18847.37|297
1640851800000|2021-12-30 08:10:00|18972.47|18852.47|18969.28|18849.28|18984.93|18864.93|18969.05|18849.05|284
1640852100000|2021-12-30 08:15:00|18969.96|18849.96|18905.88|18785.88|18969.96|18849.96|18899.09|18779.09|293
1640852400000|2021-12-30 08:20:00|18905.87|18785.87|18874.07|18754.07|18927.15|18807.15|18873.19|18753.19|289
1640852700000|2021-12-30 08:25:00|18874.16|18754.16|18895.75|18775.75|18895.75|18775.75|18871.57|18751.57|282
1640853000000|2021-12-30 08:30:00|18895.53|18775.53|18852.83|18732.83|18895.53|18775.53|18849.99|18729.99|283
1640853300000|2021-12-30 08:35:00|18852.98|18732.98|18843.41|18723.41|18867.22|18747.22|18843.41|18723.41|283
1640853600000|2021-12-30 08:40:00|18843.35|18723.35|18852.54|18732.54|18855.56|18735.56|18842.51|18722.51|269
1640853900000|2021-12-30 08:45:00|18852.47|18732.47|18823.36|18703.36|18859.09|18739.09|18819.7|18699.7|290
1640854200000|2021-12-30 08:50:00|18823.26|18703.26|18825.93|18705.93|18828.68|18708.68|18819.73|18699.73|269
1640854500000|2021-12-30 08:55:00|18825.65|18705.65|18784.36|18664.36|18825.7|18705.7|18781.05|18661.05|289
1640854800000|2021-12-30 09:00:00|18784.23|18664.23|18831.78|18711.78|18831.78|18711.78|18784.09|18664.09|275
1640855100000|2021-12-30 09:05:00|18831.96|18711.96|18835.95|18715.95|18842.17|18722.17|18825.29|18705.29|276
1640855400000|2021-12-30 09:10:00|18836.11|18716.11|18849.53|18729.53|18849.56|18729.56|18836.11|18716.11|272
1640855700000|2021-12-30 09:15:00|18849.51|18729.51|18835.93|18715.93|18849.64|18729.64|18835.38|18715.38|263
1640856000000|2021-12-30 09:20:00|18835.44|18715.44|18833.36|18713.36|18837.87|18717.87|18831.91|18711.91|261
1640856300000|2021-12-30 09:25:00|18833.42|18713.42|18843.54|18723.54|18843.55|18723.55|18831.62|18711.62|269
1640856600000|2021-12-30 09:30:00|18843.5|18723.5|18844.91|18724.91|18850.28|18730.28|18843.08|18723.08|275
1640856900000|2021-12-30 09:35:00|18844.96|18724.96|18856.11|18736.11|18856.11|18736.11|18837.63|18717.63|250
1640857200000|2021-12-30 09:40:00|18856.28|18736.28|18874.79|18754.79|18874.79|18754.79|18852.22|18732.22|262
1640857500000|2021-12-30 09:45:00|18874.84|18754.84|18882.97|18762.97|18897.78|18777.78|18873.57|18753.57|288
1640857800000|2021-12-30 09:50:00|18882.96|18762.96|18818.99|18698.99|18883.11|18763.11|18809.15|18689.15|284
1640858100000|2021-12-30 09:55:00|18818.81|18698.81|18788.17|18668.17|18818.81|18698.81|18780.08|18660.08|283
1640858400000|2021-12-30 10:00:00|18788.22|18668.22|18817.19|18697.19|18818.08|18698.08|18770.76|18650.76|281
1640858700000|2021-12-30 10:05:00|18816.72|18696.72|18847.98|18727.98|18849.74|18729.74|18810.45|18690.45|281
1640859000000|2021-12-30 10:10:00|18847.8|18727.8|18847.53|18727.53|18850.77|18730.77|18834.65|18714.65|283
1640859300000|2021-12-30 10:15:00|18847.51|18727.51|18836.04|18716.04|18865.71|18745.71|18836.04|18716.04|272
1640859600000|2021-12-30 10:20:00|18836.12|18716.12|18837.54|18717.54|18857.69|18737.69|18834.53|18714.53|275
1640859900000|2021-12-30 10:25:00|18837.04|18717.04|18839.17|18719.17|18845.87|18725.87|18831.29|18711.29|293
1640860200000|2021-12-30 10:30:00|18839.18|18719.18|18832.02|18712.02|18847.42|18727.42|18832.02|18712.02|278
1640860500000|2021-12-30 10:35:00|18831.89|18711.89|18796.46|18676.46|18831.89|18711.89|18787.6|18667.6|288
1640860800000|2021-12-30 10:40:00|18797.12|18677.12|18808.69|18688.69|18808.88|18688.88|18794.49|18674.49|277
1640861100000|2021-12-30 10:45:00|18809.58|18689.58|18833.95|18713.95|18833.95|18713.95|18805.12|18685.12|282
1640861400000|2021-12-30 10:50:00|18834.22|18714.22|18867.25|18747.25|18868.22|18748.22|18834.22|18714.22|272
1640861700000|2021-12-30 10:55:00|18866.89|18746.89|18879.02|18759.02|18879.02|18759.02|18859.58|18739.58|291
1640862000000|2021-12-30 11:00:00|18878.69|18758.69|18900.29|18780.29|18905.23|18785.23|18876|18756|290
1640862300000|2021-12-30 11:05:00|18898.64|18778.64|18865.72|18745.72|18903.33|18783.33|18864.54|18744.54|287
1640862600000|2021-12-30 11:10:00|18865.83|18745.83|18849.39|18729.39|18867.33|18747.33|18842.28|18722.28|284
1640862900000|2021-12-30 11:15:00|18849.32|18729.32|18858.92|18738.92|18864.56|18744.56|18837.71|18717.71|293
1640863200000|2021-12-30 11:20:00|18859.34|18739.34|18882.76|18762.76|18884.91|18764.91|18856.61|18736.61|285
1640863500000|2021-12-30 11:25:00|18882.99|18762.99|18905.1|18785.1|18905.45|18785.45|18882.84|18762.84|291
1640863800000|2021-12-30 11:30:00|18905.67|18785.67|18925.33|18805.33|18930.1|18810.1|18899.8|18779.8|286
1640864100000|2021-12-30 11:35:00|18924.68|18804.68|18966.77|18846.77|18978.05|18858.05|18921.18|18801.18|287
1640864400000|2021-12-30 11:40:00|18966.33|18846.33|19075.45|18955.45|19075.45|18955.45|18966.33|18846.33|295
1640864700000|2021-12-30 11:45:00|19076.17|18956.17|19102.02|18982.02|19102.43|18982.43|19051.39|18931.39|290
1640865000000|2021-12-30 11:50:00|19102.13|18982.13|19108.3|18988.3|19110.78|18990.78|19071.56|18951.56|294
1640865300000|2021-12-30 11:55:00|19107.92|18987.92|19104.33|18984.33|19111.43|18991.43|19092.43|18972.43|291
1640865600000|2021-12-30 12:00:00|19104.18|18984.18|19069.36|18949.36|19110.84|18990.84|19068.97|18948.97|293
1640865900000|2021-12-30 12:05:00|19069.23|18949.23|19049.47|18929.47|19069.6|18949.6|19040.39|18920.39|289
1640866200000|2021-12-30 12:10:00|19049.28|18929.28|19073.17|18953.17|19074.83|18954.83|19047.88|18927.88|280
1640866500000|2021-12-30 12:15:00|19073.14|18953.14|19126.83|19006.83|19133.54|19013.54|19071.92|18951.92|281
1640866800000|2021-12-30 12:20:00|19127.66|19007.66|19170.09|19050.09|19171.6|19051.6|19124.93|19004.93|295
1640867100000|2021-12-30 12:25:00|19169.8|19049.8|19174.42|19054.42|19192.71|19072.71|19168.41|19048.41|295
1640867400000|2021-12-30 12:30:00|19175.06|19055.06|19182.84|19062.84|19187.52|19067.52|19168.11|19048.11|291
1640867700000|2021-12-30 12:35:00|19183.12|19063.12|19171.71|19051.71|19190.12|19070.12|19161.45|19041.45|288
1640868000000|2021-12-30 12:40:00|19171.43|19051.43|19164.72|19044.72|19185.47|19065.47|19164.58|19044.58|287
1640868300000|2021-12-30 12:45:00|19164.65|19044.65|19151.66|19031.66|19165.23|19045.23|19137.7|19017.7|287
1640868600000|2021-12-30 12:50:00|19151.8|19031.8|19187.04|19067.04|19189.3|19069.3|19151.8|19031.8|286
1640868900000|2021-12-30 12:55:00|19188.01|19068.01|19134.01|19014.01|19188.33|19068.33|19133.28|19013.28|288
1640869200000|2021-12-30 13:00:00|19133.32|19013.32|19116.33|18996.33|19140.68|19020.68|19113.27|18993.27|291
1640869500000|2021-12-30 13:05:00|19116.43|18996.43|19109.7|18989.7|19126.88|19006.88|19105.92|18985.92|288
1640869800000|2021-12-30 13:10:00|19109.45|18989.45|19095.68|18975.68|19131.44|19011.44|19095.36|18975.36|280
1640870100000|2021-12-30 13:15:00|19094.5|18974.5|19101.98|18981.98|19107.67|18987.67|19084.71|18964.71|290
1640870400000|2021-12-30 13:20:00|19102.2|18982.2|19084.8|18964.8|19107.44|18987.44|19083.11|18963.11|282
1640870700000|2021-12-30 13:25:00|19084.67|18964.67|19094.62|18974.62|19099.47|18979.47|19082.36|18962.36|272
1640871000000|2021-12-30 13:30:00|19094.53|18974.53|19106.86|18986.86|19106.88|18986.88|19088.97|18968.97|291
1640871300000|2021-12-30 13:35:00|19106.97|18986.97|19119.67|18999.67|19123.85|19003.85|19104.89|18984.89|275
1640871600000|2021-12-30 13:40:00|19119.65|18999.65|19110.3|18990.3|19135.73|19015.73|19110.3|18990.3|283
1640871900000|2021-12-30 13:45:00|19110.39|18990.39|19049.76|18929.76|19110.39|18990.39|19039.43|18919.43|291
1640872200000|2021-12-30 13:50:00|19050.31|18930.31|19029.16|18909.16|19055.71|18935.71|19015.33|18895.33|291
1640872500000|2021-12-30 13:55:00|19028.71|18908.71|19011.92|18891.92|19036.71|18916.71|19010.61|18890.61|295
1640872800000|2021-12-30 14:00:00|19010.83|18890.83|19016.93|18896.93|19016.93|18896.93|18989.05|18869.05|296
1640873100000|2021-12-30 14:05:00|19016.45|18896.45|19016.38|18896.38|19022.13|18902.13|19008.48|18888.48|287
1640873400000|2021-12-30 14:10:00|19016.46|18896.46|18982.95|18862.95|19017.16|18897.16|18982.78|18862.78|281
1640873700000|2021-12-30 14:15:00|18982.93|18862.93|18937.75|18817.75|18983.91|18863.91|18937.75|18817.75|280
1640874000000|2021-12-30 14:20:00|18937.62|18817.62|18942.89|18822.89|18955.25|18835.25|18932.58|18812.58|282
1640874300000|2021-12-30 14:25:00|18942.97|18822.97|18928.24|18808.24|18943.24|18823.24|18903.46|18783.46|284
1640874600000|2021-12-30 14:30:00|18928.64|18808.64|19014.07|18894.07|19014.95|18894.95|18924.85|18804.85|295
1640874900000|2021-12-30 14:35:00|19014.11|18894.11|19028.18|18908.18|19044.05|18924.05|19000.72|18880.72|292
1640875200000|2021-12-30 14:40:00|19028|18908|18960.87|18840.87|19028|18908|18941.08|18821.08|298
1640875500000|2021-12-30 14:45:00|18960.7|18840.7|18969.01|18849.01|18994.41|18874.41|18957.56|18837.56|296
1640875800000|2021-12-30 14:50:00|18969.17|18849.17|18974.38|18854.38|18975.42|18855.42|18952.81|18832.81|295
1640876100000|2021-12-30 14:55:00|18974.26|18854.26|19016.62|18896.62|19021.77|18901.77|18971.46|18851.46|287
1640876400000|2021-12-30 15:00:00|19016.34|18896.34|19006.92|18886.92|19023.95|18903.95|19006.72|18886.72|297
1640876700000|2021-12-30 15:05:00|19006.27|18886.27|19053.05|18933.05|19053.43|18933.43|18998.5|18878.5|297
1640877000000|2021-12-30 15:10:00|19053.02|18933.02|19034.08|18914.08|19054.51|18934.51|19029.95|18909.95|291
1640877300000|2021-12-30 15:15:00|19034.35|18914.35|19069.33|18949.33|19070.56|18950.56|19028.07|18908.07|289
1640877600000|2021-12-30 15:20:00|19069.26|18949.26|19044.49|18924.49|19072.49|18952.49|19044.49|18924.49|293
1640877900000|2021-12-30 15:25:00|19044.29|18924.29|19033.83|18913.83|19044.29|18924.29|19027.76|18907.76|287
1640878200000|2021-12-30 15:30:00|19034.23|18914.23|19005.92|18885.92|19035.1|18915.1|18999.02|18879.02|292
1640878500000|2021-12-30 15:35:00|19006.23|18886.23|18997.04|18877.04|19008.14|18888.14|18987.03|18867.03|283
1640878800000|2021-12-30 15:40:00|18996.81|18876.81|19014.52|18894.52|19022.37|18902.37|18993.11|18873.11|291
1640879100000|2021-12-30 15:45:00|19015.13|18895.13|19017.03|18897.03|19025.97|18905.97|18994.28|18874.28|293
1640879400000|2021-12-30 15:50:00|19016.82|18896.82|18988.98|18868.98|19037.36|18917.36|18988.7|18868.7|291
1640879700000|2021-12-30 15:55:00|18988.65|18868.65|18928.06|18808.06|18988.78|18868.78|18927.91|18807.91|288
1640880000000|2021-12-30 16:00:00|18928.22|18808.22|18934.1|18814.1|18953.18|18833.18|18917.08|18797.08|297
1640880300000|2021-12-30 16:05:00|18934.31|18814.31|18967.05|18847.05|18969.29|18849.29|18934.31|18814.31|292
1640880600000|2021-12-30 16:10:00|18967.18|18847.18|18988.97|18868.97|18988.97|18868.97|18953.44|18833.44|291
1640880900000|2021-12-30 16:15:00|18988.59|18868.59|19012.83|18892.83|19013.29|18893.29|18984.07|18864.07|292
1640881200000|2021-12-30 16:20:00|19013.56|18893.56|19009.17|18889.17|19029.06|18909.06|19008.17|18888.17|288
1640881500000|2021-12-30 16:25:00|19010.18|18890.18|19005.79|18885.79|19014.36|18894.36|18998.03|18878.03|282
1640881800000|2021-12-30 16:30:00|19005.77|18885.77|19042.88|18922.88|19049.19|18929.19|19005.51|18885.51|294
1640882100000|2021-12-30 16:35:00|19042.76|18922.76|19088|18968|19088.09|18968.09|19039.79|18919.79|294
1640882400000|2021-12-30 16:40:00|19088.26|18968.26|19091.89|18971.89|19103.11|18983.11|19084.15|18964.15|292
1640882700000|2021-12-30 16:45:00|19092.12|18972.12|19119.18|18999.18|19119.31|18999.31|19083.46|18963.46|293
1640883000000|2021-12-30 16:50:00|19120.83|19000.83|19123.89|19003.89|19133.92|19013.92|19119.81|18999.81|291
1640883300000|2021-12-30 16:55:00|19123.78|19003.78|19127.35|19007.35|19135.4|19015.4|19113.17|18993.17|293
1640883600000|2021-12-30 17:00:00|19127.52|19007.52|19100.38|18980.38|19132.73|19012.73|19092.57|18972.57|286
1640883900000|2021-12-30 17:05:00|19100.43|18980.43|19099.76|18979.76|19119.4|18999.4|19096.69|18976.69|288
1640884200000|2021-12-30 17:10:00|19099.87|18979.87|19087.08|18967.08|19099.87|18979.87|19072.41|18952.41|286
1640884500000|2021-12-30 17:15:00|19088.01|18968.01|19077.95|18957.95|19088.52|18968.52|19069.77|18949.77|288
1640884800000|2021-12-30 17:20:00|19078.1|18958.1|19114.39|18994.39|19115.73|18995.73|19071.74|18951.74|284
1640885100000|2021-12-30 17:25:00|19114.86|18994.86|19131.84|19011.84|19141.81|19021.81|19106.39|18986.39|294
1640885400000|2021-12-30 17:30:00|19132.16|19012.16|19087.11|18967.11|19136.46|19016.46|19086.64|18966.64|292
1640885700000|2021-12-30 17:35:00|19082.41|18962.41|19079.39|18959.39|19093.75|18973.75|19076.97|18956.97|291
1640886000000|2021-12-30 17:40:00|19079.07|18959.07|19073.47|18953.47|19079.76|18959.76|19069.04|18949.04|281
1640886300000|2021-12-30 17:45:00|19073.38|18953.38|19100.81|18980.81|19101.5|18981.5|19068.75|18948.75|289
1640886600000|2021-12-30 17:50:00|19101.59|18981.59|19093.84|18973.84|19109.71|18989.71|19093.26|18973.26|286
1640886900000|2021-12-30 17:55:00|19093.92|18973.92|19102.05|18982.05|19105.07|18985.07|19092.64|18972.64|281
1640887200000|2021-12-30 18:00:00|19101.92|18981.92|19053.01|18933.01|19101.92|18981.92|19052.09|18932.09|283
1640887500000|2021-12-30 18:05:00|19053.23|18933.23|19033.2|18913.2|19056.43|18936.43|19027.69|18907.69|281
1640887800000|2021-12-30 18:10:00|19033.39|18913.39|19052.27|18932.27|19053.71|18933.71|19033.26|18913.26|276
1640888100000|2021-12-30 18:15:00|19051.58|18931.58|19069.34|18949.34|19073.5|18953.5|19046.36|18926.36|287
1640888400000|2021-12-30 18:20:00|19068.39|18948.39|19089.55|18969.55|19090.73|18970.73|19050.31|18930.31|295
1640888700000|2021-12-30 18:25:00|19090.1|18970.1|19102.77|18982.77|19105.79|18985.79|19087.04|18967.04|287
1640889000000|2021-12-30 18:30:00|19102.99|18982.99|19093.8|18973.8|19113.85|18993.85|19093.64|18973.64|278
1640889300000|2021-12-30 18:35:00|19093.68|18973.68|19067.35|18947.35|19097.21|18977.21|19067.35|18947.35|288
1640889600000|2021-12-30 18:40:00|19066.83|18946.83|19068.84|18948.84|19070.93|18950.93|19057.66|18937.66|281
1640889900000|2021-12-30 18:45:00|19068.89|18948.89|19075.85|18955.85|19076.43|18956.43|19060.81|18940.81|295
1640890200000|2021-12-30 18:50:00|19075.78|18955.78|19136.55|19016.55|19142.23|19022.23|19075.78|18955.78|293
1640890500000|2021-12-30 18:55:00|19137.21|19017.21|19153.76|19033.76|19167.42|19047.42|19136.09|19016.09|295
1640890800000|2021-12-30 19:00:00|19154.17|19034.17|19132.05|19012.05|19160.38|19040.38|19123.35|19003.35|292
1640891100000|2021-12-30 19:05:00|19132.29|19012.29|19126.28|19006.28|19136.51|19016.51|19118.42|18998.42|292
1640891400000|2021-12-30 19:10:00|19126.45|19006.45|19125.45|19005.45|19135.75|19015.75|19106.4|18986.4|292
1640891700000|2021-12-30 19:15:00|19125.42|19005.42|19126.83|19006.83|19127.62|19007.62|19117.69|18997.69|291
1640892000000|2021-12-30 19:20:00|19127.4|19007.4|19104.63|18984.63|19128.16|19008.16|19098.76|18978.76|285
1640892300000|2021-12-30 19:25:00|19104.46|18984.46|19123.26|19003.26|19126.37|19006.37|19104.4|18984.4|278
1640892600000|2021-12-30 19:30:00|19123.56|19003.56|19139.27|19019.27|19139.74|19019.74|19122.42|19002.42|280
1640892900000|2021-12-30 19:35:00|19139.43|19019.43|19150.76|19030.76|19150.76|19030.76|19136.75|19016.75|276
1640893200000|2021-12-30 19:40:00|19150.87|19030.87|19153.06|19033.06|19173.02|19053.02|19149.92|19029.92|282
1640893500000|2021-12-30 19:45:00|19152.79|19032.79|19151.96|19031.96|19156.05|19036.05|19142.23|19022.23|283
1640893800000|2021-12-30 19:50:00|19152.07|19032.07|19095.57|18975.57|19156.56|19036.56|19095.57|18975.57|285
1640894100000|2021-12-30 19:55:00|19094.87|18974.87|19069.85|18949.85|19094.87|18974.87|19059.73|18939.73|293
1640894400000|2021-12-30 20:00:00|19070.03|18950.03|19039.9|18919.9|19080.73|18960.73|19039.9|18919.9|295
1640894700000|2021-12-30 20:05:00|19039.92|18919.92|19044.7|18924.7|19053.33|18933.33|19036.75|18916.75|286
1640895000000|2021-12-30 20:10:00|19044.47|18924.47|19038.76|18918.76|19057.06|18937.06|19038.63|18918.63|288
1640895300000|2021-12-30 20:15:00|19038.88|18918.88|19079.55|18959.55|19079.92|18959.92|19038.88|18918.88|277
1640895600000|2021-12-30 20:20:00|19079.58|18959.58|19096.82|18976.82|19114.72|18994.72|19078.96|18958.96|286
1640895900000|2021-12-30 20:25:00|19096.81|18976.81|19079.89|18959.89|19102.94|18982.94|19075.56|18955.56|291
1640896200000|2021-12-30 20:30:00|19080.21|18960.21|19063.19|18943.19|19096.16|18976.16|19063.15|18943.15|286
1640896500000|2021-12-30 20:35:00|19062.82|18942.82|19025.47|18905.47|19062.82|18942.82|19024.36|18904.36|292
1640896800000|2021-12-30 20:40:00|19025.82|18905.82|18975.27|18855.27|19028.76|18908.76|18959.67|18839.67|289
1640897100000|2021-12-30 20:45:00|18975.12|18855.12|18895.9|18775.9|18976.42|18856.42|18893.48|18773.48|291
1640897400000|2021-12-30 20:50:00|18893.98|18773.98|18889.83|18769.83|18897.87|18777.87|18864.71|18744.71|300
1640897700000|2021-12-30 20:55:00|18890.26|18770.26|18902.92|18782.92|18904.3|18784.3|18868.74|18748.74|296
1640898000000|2021-12-30 21:00:00|18904.64|18784.64|18840.67|18720.67|18934.66|18814.66|18839.67|18719.67|294
1640898300000|2021-12-30 21:05:00|18840.11|18720.11|18877.57|18757.57|18887.23|18767.23|18821.32|18701.32|296
1640898600000|2021-12-30 21:10:00|18877.17|18757.17|18890.08|18770.08|18898.57|18778.57|18874.33|18754.33|293
1640898900000|2021-12-30 21:15:00|18889.96|18769.96|18941.03|18821.03|18941.04|18821.04|18879.11|18759.11|295
1640899200000|2021-12-30 21:20:00|18940.94|18820.94|18939.58|18819.58|18957.52|18837.52|18934.37|18814.37|290
1640899500000|2021-12-30 21:25:00|18939.94|18819.94|18957.49|18837.49|18962.07|18842.07|18933.63|18813.63|284
1640899800000|2021-12-30 21:30:00|18956.93|18836.93|18948.72|18828.72|18968.58|18848.58|18944.95|18824.95|284
1640900100000|2021-12-30 21:35:00|18948.84|18828.84|18969.46|18849.46|18974.33|18854.33|18948.58|18828.58|290
1640900400000|2021-12-30 21:40:00|18969.72|18849.72|18971.94|18851.94|18972.86|18852.86|18956.03|18836.03|288
1640900700000|2021-12-30 21:45:00|18971.46|18851.46|18950|18830|18975.81|18855.81|18950|18830|291
1640901000000|2021-12-30 21:50:00|18950.17|18830.17|18932.84|18812.84|18950.17|18830.17|18913.6|18793.6|293
1640901300000|2021-12-30 21:55:00|18932.62|18812.62|18947.47|18827.47|18947.47|18827.47|18923.32|18803.32|295
1640901600000|2021-12-30 22:00:00|18947.81|18827.81|18962.01|18842.01|18962.17|18842.17|18932.86|18812.86|284
1640901900000|2021-12-30 22:05:00|18962.53|18842.53|18937.39|18817.39|18970.09|18850.09|18933.77|18813.77|267
1640902200000|2021-12-30 22:10:00|18937.36|18817.36|18943.64|18823.64|18948.68|18828.68|18930.62|18810.62|272
1640902500000|2021-12-30 22:15:00|18943.34|18823.34|18907.24|18787.24|18966.82|18846.82|18900.75|18780.75|273
1640902800000|2021-12-30 22:20:00|18907.74|18787.74|18881.57|18761.57|18920.98|18800.98|18875.69|18755.69|292
1640903100000|2021-12-30 22:25:00|18882.16|18762.16|18907.29|18787.29|18907.34|18787.34|18882.16|18762.16|257
1640903400000|2021-12-30 22:30:00|18907.42|18787.42|18905.98|18785.98|18921.38|18801.38|18905.98|18785.98|261
1640903700000|2021-12-30 22:35:00|18906.99|18786.99|18814.96|18694.96|18906.99|18786.99|18814.96|18694.96|283
1640904000000|2021-12-30 22:40:00|18814.85|18694.85|18771.49|18651.49|18814.85|18694.85|18743.09|18623.09|294
1640904300000|2021-12-30 22:45:00|18770.79|18650.79|18804.94|18684.94|18821.26|18701.26|18765.66|18645.66|290
1640904600000|2021-12-30 22:50:00|18804.56|18684.56|18787.66|18667.66|18811.11|18691.11|18787.66|18667.66|273
1640904900000|2021-12-30 22:55:00|18787.39|18667.39|18823.51|18703.51|18823.55|18703.55|18780.21|18660.21|284
1640905200000|2021-12-30 23:00:00|18823.74|18703.74|18819|18699|18873.1|18753.1|18818.75|18698.75|296
1640905500000|2021-12-30 23:05:00|18818.82|18698.82|18830.58|18710.58|18872.37|18752.37|18813.64|18693.64|287
1640905800000|2021-12-30 23:10:00|18830.22|18710.22|18858.18|18738.18|18858.18|18738.18|18825.88|18705.88|292
1640906100000|2021-12-30 23:15:00|18858.34|18738.34|18900.47|18780.47|18900.47|18780.47|18852.57|18732.57|291
1640906400000|2021-12-30 23:20:00|18900.42|18780.42|18889.95|18769.95|18906.11|18786.11|18884.35|18764.35|291
1640906700000|2021-12-30 23:25:00|18890.17|18770.17|18882.92|18762.92|18902.57|18782.57|18866.34|18746.34|288
1640907000000|2021-12-30 23:30:00|18883.07|18763.07|18882.27|18762.27|18892.77|18772.77|18876.58|18756.58|279
1640907300000|2021-12-30 23:35:00|18880.85|18760.85|18837.59|18717.59|18880.85|18760.85|18826.26|18706.26|288
1640907600000|2021-12-30 23:40:00|18837.7|18717.7|18870.56|18750.56|18870.56|18750.56|18806.05|18686.05|287
1640907900000|2021-12-30 23:45:00|18869.88|18749.88|18874.5|18754.5|18880.49|18760.49|18858.01|18738.01|295
1640908200000|2021-12-30 23:50:00|18874.2|18754.2|18910.7|18790.7|18916.38|18796.38|18874.2|18754.2|285
1640908500000|2021-12-30 23:55:00|18910|18790|18903.85|18783.85|18910|18790|18892.48|18772.48|285
1640908800000|2021-12-31 00:00:00|18903.84|18783.84|18956.05|18836.05|18967.68|18847.68|18886.09|18766.09|294
1640909100000|2021-12-31 00:05:00|18956.12|18836.12|18996.25|18876.25|18996.71|18876.71|18922.7|18802.7|291
1640909400000|2021-12-31 00:10:00|18996.33|18876.33|18991.9|18871.9|19006.82|18886.82|18982.39|18862.39|293
1640909700000|2021-12-31 00:15:00|18990.74|18870.74|18987.34|18867.34|18998.2|18878.2|18982.74|18862.74|291
1640910000000|2021-12-31 00:20:00|18988.23|18868.23|18902.26|18782.26|18988.23|18868.23|18901.98|18781.98|291
1640910300000|2021-12-31 00:25:00|18901.94|18781.94|18871.85|18751.85|18902.59|18782.59|18858.56|18738.56|292
1640910600000|2021-12-31 00:30:00|18871.84|18751.84|18859.31|18739.31|18886.31|18766.31|18859.31|18739.31|288
1640910900000|2021-12-31 00:35:00|18858.5|18738.5|18816.26|18696.26|18858.56|18738.56|18815.16|18695.16|289
1640911200000|2021-12-31 00:40:00|18815.65|18695.65|18823.04|18703.04|18827.22|18707.22|18803.2|18683.2|293
1640911500000|2021-12-31 00:45:00|18822.67|18702.67|18870.9|18750.9|18871.14|18751.14|18813.96|18693.96|295
1640911800000|2021-12-31 00:50:00|18870.7|18750.7|18910.87|18790.87|18910.87|18790.87|18868.18|18748.18|292
1640912100000|2021-12-31 00:55:00|18910.96|18790.96|18881.18|18761.18|18921.77|18801.77|18881.18|18761.18|289
1640912400000|2021-12-31 01:00:00|18881.12|18761.12|18866.99|18746.99|18891.69|18771.69|18853.69|18733.69|293
1640912700000|2021-12-31 01:05:00|18866.68|18746.68|18766.91|18646.91|18866.97|18746.97|18766.91|18646.91|243
1640913300000|2021-12-31 01:15:00|18775.6|18655.6|18830.05|18710.05|18830.05|18710.05|18774.67|18654.67|275
1640913600000|2021-12-31 01:20:00|18830.01|18710.01|18909.19|18789.19|18909.42|18789.42|18830.01|18710.01|292
1640913900000|2021-12-31 01:25:00|18910.88|18790.88|18892.19|18772.19|18923.16|18803.16|18889.01|18769.01|293
1640914200000|2021-12-31 01:30:00|18891.62|18771.62|18940.17|18820.17|18955.29|18835.29|18876.23|18756.23|296
1640914500000|2021-12-31 01:35:00|18940.24|18820.24|18934.06|18814.06|18947.48|18827.48|18927.65|18807.65|288
1640914800000|2021-12-31 01:40:00|18934.71|18814.71|18910.05|18790.05|18935.48|18815.48|18905.44|18785.44|286
1640915100000|2021-12-31 01:45:00|18910.06|18790.06|18853.43|18733.43|18910.28|18790.28|18852.87|18732.87|289
1640915400000|2021-12-31 01:50:00|18853.02|18733.02|18917.86|18797.86|18918.31|18798.31|18843.97|18723.97|290
1640915700000|2021-12-31 01:55:00|18917.93|18797.93|18911.99|18791.99|18934.29|18814.29|18911.42|18791.42|290
1640916000000|2021-12-31 02:00:00|18911.86|18791.86|18830.13|18710.13|18911.86|18791.86|18827.52|18707.52|284
1640916300000|2021-12-31 02:05:00|18830.72|18710.72|18839.23|18719.23|18840.13|18720.13|18823.09|18703.09|291
1640916600000|2021-12-31 02:10:00|18839.15|18719.15|18819.44|18699.44|18843.13|18723.13|18819.09|18699.09|291
1640916900000|2021-12-31 02:15:00|18819.33|18699.33|18821|18701|18827.05|18707.05|18806.5|18686.5|288
1640917200000|2021-12-31 02:20:00|18821.05|18701.05|18778.3|18658.3|18823.35|18703.35|18769.35|18649.35|288
1640917500000|2021-12-31 02:25:00|18778.35|18658.35|18772|18652|18782.18|18662.18|18754.02|18634.02|294
1640917800000|2021-12-31 02:30:00|18772.33|18652.33|18745.65|18625.65|18772.74|18652.74|18740.6|18620.6|293
1640918100000|2021-12-31 02:35:00|18745.4|18625.4|18775.99|18655.99|18792.83|18672.83|18742.51|18622.51|290
1640918400000|2021-12-31 02:40:00|18775.66|18655.66|18762.37|18642.37|18784.8|18664.8|18759.68|18639.68|281
1640918700000|2021-12-31 02:45:00|18762.35|18642.35|18772.15|18652.15|18774.21|18654.21|18757.83|18637.83|289
1640919000000|2021-12-31 02:50:00|18772.49|18652.49|18807.87|18687.87|18807.87|18687.87|18772.49|18652.49|287
1640919300000|2021-12-31 02:55:00|18808.49|18688.49|18798.01|18678.01|18817.37|18697.37|18796.01|18676.01|292
1640919600000|2021-12-31 03:00:00|18798.96|18678.96|18805.73|18685.73|18808.73|18688.73|18784.33|18664.33|286
1640919900000|2021-12-31 03:05:00|18805.87|18685.87|18807.23|18687.23|18812.95|18692.95|18796.55|18676.55|284
1640920200000|2021-12-31 03:10:00|18807.21|18687.21|18779.55|18659.55|18807.21|18687.21|18779.24|18659.24|287
1640920500000|2021-12-31 03:15:00|18779.43|18659.43|18807.2|18687.2|18807.28|18687.28|18777.87|18657.87|279
1640920800000|2021-12-31 03:20:00|18807.02|18687.02|18862.39|18742.39|18862.39|18742.39|18807.02|18687.02|285
1640921100000|2021-12-31 03:25:00|18862.14|18742.14|18880.34|18760.34|18880.76|18760.76|18858.11|18738.11|278
1640921400000|2021-12-31 03:30:00|18880.01|18760.01|18881.06|18761.06|18881.65|18761.65|18861.83|18741.83|286
1640921700000|2021-12-31 03:35:00|18881.63|18761.63|18892.29|18772.29|18896.31|18776.31|18878.48|18758.48|287
1640922000000|2021-12-31 03:40:00|18892.19|18772.19|18928.11|18808.11|18929.12|18809.12|18891.73|18771.73|291
1640922300000|2021-12-31 03:45:00|18928.17|18808.17|18917.52|18797.52|18933.51|18813.51|18911.72|18791.72|284
1640922600000|2021-12-31 03:50:00|18917.16|18797.16|18922.94|18802.94|18925.49|18805.49|18910.66|18790.66|280
1640922900000|2021-12-31 03:55:00|18923.03|18803.03|18906.11|18786.11|18924.56|18804.56|18906.07|18786.07|278
1640923200000|2021-12-31 04:00:00|18906.29|18786.29|18913.53|18793.53|18917.33|18797.33|18900.87|18780.87|293
1640923500000|2021-12-31 04:05:00|18913.34|18793.34|18939.76|18819.76|18945.42|18825.42|18913.34|18793.34|291
1640923800000|2021-12-31 04:10:00|18939.93|18819.93|18915.48|18795.48|18939.93|18819.93|18909|18789|283
1640924100000|2021-12-31 04:15:00|18915.79|18795.79|18931.4|18811.4|18931.4|18811.4|18913.35|18793.35|276
1640924400000|2021-12-31 04:20:00|18931.36|18811.36|18978.41|18858.41|18984.51|18864.51|18931.25|18811.25|288
1640924700000|2021-12-31 04:25:00|18978.3|18858.3|18976.09|18856.09|18987.39|18867.39|18962.16|18842.16|295
1640925000000|2021-12-31 04:30:00|18976.41|18856.41|18956.18|18836.18|18979.21|18859.21|18953.49|18833.49|292
1640925300000|2021-12-31 04:35:00|18956.64|18836.64|18969.78|18849.78|18969.83|18849.83|18947.79|18827.79|284
1640925600000|2021-12-31 04:40:00|18969.76|18849.76|18969.9|18849.9|18975.14|18855.14|18969.29|18849.29|288
1640925900000|2021-12-31 04:45:00|18969.91|18849.91|18950.45|18830.45|18970.08|18850.08|18950.45|18830.45|276
1640926200000|2021-12-31 04:50:00|18949.44|18829.44|18942.01|18822.01|18949.6|18829.6|18939.58|18819.58|285
1640926500000|2021-12-31 04:55:00|18941.88|18821.88|18944.93|18824.93|18951.92|18831.92|18941.68|18821.68|287
1640926800000|2021-12-31 05:00:00|18944.54|18824.54|18941.74|18821.74|18964.7|18844.7|18938.4|18818.4|286
1640927100000|2021-12-31 05:05:00|18941.66|18821.66|18929.69|18809.69|18945.09|18825.09|18926.34|18806.34|278
1640927400000|2021-12-31 05:10:00|18929.88|18809.88|18944.53|18824.53|18944.56|18824.56|18924.77|18804.77|283
1640927700000|2021-12-31 05:15:00|18944.8|18824.8|18936.28|18816.28|18944.8|18824.8|18928.08|18808.08|279
1640928000000|2021-12-31 05:20:00|18936.26|18816.26|18908.89|18788.89|18936.5|18816.5|18908.25|18788.25|279
1640928300000|2021-12-31 05:25:00|18909.35|18789.35|18901.43|18781.43|18909.36|18789.36|18897.9|18777.9|286
1640928600000|2021-12-31 05:30:00|18901.57|18781.57|18901.86|18781.86|18905.35|18785.35|18890.6|18770.6|279
1640928900000|2021-12-31 05:35:00|18901.8|18781.8|18892.33|18772.33|18901.8|18781.8|18887.17|18767.17|277
1640929200000|2021-12-31 05:40:00|18892.37|18772.37|18909.57|18789.57|18911.4|18791.4|18892.18|18772.18|272
1640929500000|2021-12-31 05:45:00|18910.47|18790.47|18927.27|18807.27|18928.39|18808.39|18908.56|18788.56|279
1640929800000|2021-12-31 05:50:00|18927.3|18807.3|18939.35|18819.35|18942.93|18822.93|18921.46|18801.46|282
1640930100000|2021-12-31 05:55:00|18939.4|18819.4|18921.92|18801.92|18943.63|18823.63|18921.83|18801.83|278
1640930400000|2021-12-31 06:00:00|18921.9|18801.9|18867.58|18747.58|18921.9|18801.9|18866.01|18746.01|286
1640930700000|2021-12-31 06:05:00|18867.03|18747.03|18863.36|18743.36|18867.66|18747.66|18849.3|18729.3|288
1640931000000|2021-12-31 06:10:00|18863.05|18743.05|18888.64|18768.64|18888.64|18768.64|18861.17|18741.17|278
1640931300000|2021-12-31 06:15:00|18889.9|18769.9|18911.62|18791.62|18912.78|18792.78|18871.08|18751.08|284
1640931600000|2021-12-31 06:20:00|18911.92|18791.92|18956.69|18836.69|18956.69|18836.69|18906.77|18786.77|293
1640931900000|2021-12-31 06:25:00|18956.14|18836.14|18936.71|18816.71|18961.45|18841.45|18934.32|18814.32|287
1640932200000|2021-12-31 06:30:00|18936.24|18816.24|18942.37|18822.37|18946.35|18826.35|18933.73|18813.73|276
1640932500000|2021-12-31 06:35:00|18942.28|18822.28|18935.78|18815.78|18942.62|18822.62|18923.43|18803.43|284
1640932800000|2021-12-31 06:40:00|18935.69|18815.69|18910.49|18790.49|18938.8|18818.8|18909.79|18789.79|282
1640933100000|2021-12-31 06:45:00|18910.59|18790.59|18936.74|18816.74|18936.74|18816.74|18908.77|18788.77|282
1640933400000|2021-12-31 06:50:00|18937.11|18817.11|18973.45|18853.45|18974.28|18854.28|18934.25|18814.25|286
1640933700000|2021-12-31 06:55:00|18973.22|18853.22|18935.39|18815.39|18973.22|18853.22|18934.38|18814.38|280
1640934000000|2021-12-31 07:00:00|18935.93|18815.93|18955.83|18835.83|18956.27|18836.27|18934.54|18814.54|276
1640934300000|2021-12-31 07:05:00|18956.09|18836.09|18938.01|18818.01|18960.31|18840.31|18935.43|18815.43|280
1640934600000|2021-12-31 07:10:00|18938.15|18818.15|18885.03|18765.03|18939.22|18819.22|18884.93|18764.93|286
1640934900000|2021-12-31 07:15:00|18885.14|18765.14|18864.15|18744.15|18893.29|18773.29|18863.26|18743.26|292
1640935200000|2021-12-31 07:20:00|18864.06|18744.06|18844.16|18724.16|18868.37|18748.37|18834.91|18714.91|291
1640935500000|2021-12-31 07:25:00|18843.95|18723.95|18823.28|18703.28|18847.07|18727.07|18823.28|18703.28|291
1640935800000|2021-12-31 07:30:00|18823.07|18703.07|18795.4|18675.4|18823.07|18703.07|18795.4|18675.4|291
1640936100000|2021-12-31 07:35:00|18795.66|18675.66|18757.26|18637.26|18796.05|18676.05|18755.65|18635.65|292
1640936400000|2021-12-31 07:40:00|18757.35|18637.35|18710.55|18590.55|18761.49|18641.49|18709.98|18589.98|295
1640936700000|2021-12-31 07:45:00|18710.26|18590.26|18721.85|18601.85|18730.94|18610.94|18709.57|18589.57|295
1640937000000|2021-12-31 07:50:00|18722.21|18602.21|18772.58|18652.58|18772.58|18652.58|18710.13|18590.13|295
1640937300000|2021-12-31 07:55:00|18773.56|18653.56|18860.71|18740.71|18860.71|18740.71|18773.56|18653.56|295
1640937600000|2021-12-31 08:00:00|18860.86|18740.86|18869.83|18749.83|18869.83|18749.83|18860.86|18740.86|18
1640937900000|2021-12-31 08:05:00|18888.21|18768.21|18897.24|18777.24|18897.24|18777.24|18875.8|18755.8|177
1640938200000|2021-12-31 08:10:00|18897.48|18777.48|18885.3|18765.3|18904.25|18784.25|18870.62|18750.62|291
1640938500000|2021-12-31 08:15:00|18885.22|18765.22|18892.22|18772.22|18902.35|18782.35|18880.97|18760.97|292
1640938800000|2021-12-31 08:20:00|18892.06|18772.06|19132.32|19012.32|19132.32|19012.32|18885.64|18765.64|285
1640939100000|2021-12-31 08:25:00|19129.21|19009.21|19176.59|19056.59|19196.19|19076.19|19127.67|19007.67|300
1640939400000|2021-12-31 08:30:00|19175.77|19055.77|19323.2|19203.2|19324.41|19204.41|19174.74|19054.74|299
1640939700000|2021-12-31 08:35:00|19323.01|19203.01|19349.54|19229.54|19354.59|19234.59|19317.97|19197.97|298
1640940000000|2021-12-31 08:40:00|19349.52|19229.52|19351.23|19231.23|19362.15|19242.15|19335.01|19215.01|296
1640940300000|2021-12-31 08:45:00|19350.2|19230.2|19385.29|19265.29|19407.21|19287.21|19350.2|19230.2|300
1640940600000|2021-12-31 08:50:00|19385.34|19265.34|19324.11|19204.11|19390.52|19270.52|19324.11|19204.11|294
1640940900000|2021-12-31 08:55:00|19324.83|19204.83|19360.96|19240.96|19361.19|19241.19|19324.56|19204.56|293
1640941200000|2021-12-31 09:00:00|19360.66|19240.66|19368.76|19248.76|19402.06|19282.06|19360.22|19240.22|294
1640941500000|2021-12-31 09:05:00|19368.1|19248.1|19392.84|19272.84|19394.63|19274.63|19353.8|19233.8|290
1640941800000|2021-12-31 09:10:00|19392.77|19272.77|19413.19|19293.19|19425.65|19305.65|19390.81|19270.81|296
1640942100000|2021-12-31 09:15:00|19412.76|19292.76|19384.45|19264.45|19420.18|19300.18|19384.45|19264.45|296
1640942400000|2021-12-31 09:20:00|19383.77|19263.77|19340.61|19220.61|19384.32|19264.32|19340.49|19220.49|295
1640942700000|2021-12-31 09:25:00|19340.15|19220.15|19358.51|19238.51|19358.51|19238.51|19323.52|19203.52|297
1640943000000|2021-12-31 09:30:00|19358.92|19238.92|19318.52|19198.52|19364.5|19244.5|19318.43|19198.43|295
1640943300000|2021-12-31 09:35:00|19318.55|19198.55|19313.82|19193.82|19324.84|19204.84|19297.9|19177.9|293
1640943600000|2021-12-31 09:40:00|19313.95|19193.95|19293.18|19173.18|19313.95|19193.95|19280.12|19160.12|290
1640943900000|2021-12-31 09:45:00|19294.52|19174.52|19287.41|19167.41|19322.03|19202.03|19285.46|19165.46|287
1640944200000|2021-12-31 09:50:00|19287.51|19167.51|19287.2|19167.2|19298.34|19178.34|19287.11|19167.11|294
1640944500000|2021-12-31 09:55:00|19287.27|19167.27|19300.07|19180.07|19305.41|19185.41|19284.31|19164.31|291
1640944800000|2021-12-31 10:00:00|19300.17|19180.17|19300.96|19180.96|19311.22|19191.22|19300.17|19180.17|290
1640945100000|2021-12-31 10:05:00|19300.94|19180.94|19263.77|19143.77|19302.17|19182.17|19255.47|19135.47|290
1640945400000|2021-12-31 10:10:00|19263.51|19143.51|19267.13|19147.13|19274.56|19154.56|19257.71|19137.71|291
1640945700000|2021-12-31 10:15:00|19267.11|19147.11|19296.06|19176.06|19296.11|19176.11|19265.99|19145.99|287
1640946000000|2021-12-31 10:20:00|19296.04|19176.04|19316.97|19196.97|19319.68|19199.68|19291.82|19171.82|281
1640946300000|2021-12-31 10:25:00|19316.95|19196.95|19327.23|19207.23|19330.1|19210.1|19313.41|19193.41|282
1640946600000|2021-12-31 10:30:00|19327.14|19207.14|19347.33|19227.33|19347.38|19227.38|19322.88|19202.88|290
1640946900000|2021-12-31 10:35:00|19347.4|19227.4|19346.79|19226.79|19357.62|19237.62|19342.44|19222.44|276
1640947200000|2021-12-31 10:40:00|19346.8|19226.8|19352.27|19232.27|19356.63|19236.63|19346.8|19226.8|279
1640947500000|2021-12-31 10:45:00|19352.47|19232.47|19326.77|19206.77|19352.47|19232.47|19326.56|19206.56|285
1640947800000|2021-12-31 10:50:00|19326.75|19206.75|19328.17|19208.17|19331.78|19211.78|19322.56|19202.56|279
1640948100000|2021-12-31 10:55:00|19328.3|19208.3|19206.77|19086.77|19330.41|19210.41|19192.34|19072.34|290
1640948400000|2021-12-31 11:00:00|19206.52|19086.52|19261.59|19141.59|19275.48|19155.48|19206.52|19086.52|296
1640948700000|2021-12-31 11:05:00|19261.87|19141.87|19257.52|19137.52|19262.64|19142.64|19244|19124|289
1640949000000|2021-12-31 11:10:00|19257.92|19137.92|19263.58|19143.58|19265.99|19145.99|19254.33|19134.33|287
1640949300000|2021-12-31 11:15:00|19262.15|19142.15|19280.09|19160.09|19283.43|19163.43|19258.79|19138.79|279
1640949600000|2021-12-31 11:20:00|19280.87|19160.87|19278.58|19158.58|19301.2|19181.2|19277.92|19157.92|286
1640949900000|2021-12-31 11:25:00|19278.59|19158.59|19279.45|19159.45|19283.81|19163.81|19270.77|19150.77|291
1640950200000|2021-12-31 11:30:00|19279.9|19159.9|19273.02|19153.02|19286.12|19166.12|19272.73|19152.73|284
1640950500000|2021-12-31 11:35:00|19272.17|19152.17|19261.48|19141.48|19272.98|19152.98|19258.87|19138.87|264
1640950800000|2021-12-31 11:40:00|19261.65|19141.65|19246.36|19126.36|19262.82|19142.82|19241.38|19121.38|281
1640951100000|2021-12-31 11:45:00|19246.38|19126.38|19236.66|19116.66|19258.78|19138.78|19236.12|19116.12|289
1640951400000|2021-12-31 11:50:00|19237.02|19117.02|19239.48|19119.48|19243.39|19123.39|19214.36|19094.36|287
1640951700000|2021-12-31 11:55:00|19239.38|19119.38|19224.43|19104.43|19240.24|19120.24|19207.4|19087.4|285
1640952000000|2021-12-31 12:00:00|19225.29|19105.29|19226.23|19106.23|19235.26|19115.26|19216.47|19096.47|292
1640952300000|2021-12-31 12:05:00|19226.12|19106.12|19205.76|19085.76|19226.12|19106.12|19193.7|19073.7|288
1640952600000|2021-12-31 12:10:00|19206.18|19086.18|19231.87|19111.87|19231.87|19111.87|19201.51|19081.51|284
1640952900000|2021-12-31 12:15:00|19232.13|19112.13|19250.72|19130.72|19256.8|19136.8|19231.67|19111.67|289
1640953200000|2021-12-31 12:20:00|19250.6|19130.6|19232.27|19112.27|19250.68|19130.68|19228.27|19108.27|286
1640953500000|2021-12-31 12:25:00|19232.32|19112.32|19230.97|19110.97|19236.05|19116.05|19228.38|19108.38|274
1640953800000|2021-12-31 12:30:00|19230.86|19110.86|19254.55|19134.55|19255.23|19135.23|19229.93|19109.93|286
1640954100000|2021-12-31 12:35:00|19254.36|19134.36|19269.64|19149.64|19269.89|19149.89|19251.66|19131.66|284
1640954400000|2021-12-31 12:40:00|19269.71|19149.71|19287.86|19167.86|19291.47|19171.47|19266.55|19146.55|283
1640954700000|2021-12-31 12:45:00|19288.01|19168.01|19243.41|19123.41|19288.1|19168.1|19239.74|19119.74|284
1640955000000|2021-12-31 12:50:00|19243.92|19123.92|19233.35|19113.35|19252.58|19132.58|19229.57|19109.57|277
1640955300000|2021-12-31 12:55:00|19233.36|19113.36|19241.83|19121.83|19241.83|19121.83|19225.49|19105.49|280
1640955600000|2021-12-31 13:00:00|19242.13|19122.13|19264.94|19144.94|19266.13|19146.13|19242.13|19122.13|279
1640955900000|2021-12-31 13:05:00|19265.08|19145.08|19244.06|19124.06|19266.96|19146.96|19243.73|19123.73|275
1640956200000|2021-12-31 13:10:00|19243.79|19123.79|19234.46|19114.46|19252.26|19132.26|19233.66|19113.66|271
1640956500000|2021-12-31 13:15:00|19235.29|19115.29|19208.02|19088.02|19236.13|19116.13|19207.75|19087.75|293
1640956800000|2021-12-31 13:20:00|19208.01|19088.01|19218.41|19098.41|19218.99|19098.99|19208.01|19088.01|276
1640957100000|2021-12-31 13:25:00|19218.28|19098.28|19234.48|19114.48|19234.48|19114.48|19209.74|19089.74|291
1640957400000|2021-12-31 13:30:00|19234.64|19114.64|19238.68|19118.68|19239.74|19119.74|19231.62|19111.62|273
1640957700000|2021-12-31 13:35:00|19238.51|19118.51|19266.96|19146.96|19269.31|19149.31|19234.54|19114.54|285
1640958000000|2021-12-31 13:40:00|19267.07|19147.07|19274.16|19154.16|19274.16|19154.16|19259.29|19139.29|283
1640958300000|2021-12-31 13:45:00|19274.58|19154.58|19246.97|19126.97|19275.53|19155.53|19246.38|19126.38|290
1640958600000|2021-12-31 13:50:00|19246.76|19126.76|19244.02|19124.02|19255.68|19135.68|19240.27|19120.27|283
1640958900000|2021-12-31 13:55:00|19244.15|19124.15|19233.05|19113.05|19244.27|19124.27|19227.5|19107.5|287
1640959200000|2021-12-31 14:00:00|19233.3|19113.3|19246.92|19126.92|19249.21|19129.21|19231.68|19111.68|280
1640959500000|2021-12-31 14:05:00|19246.85|19126.85|19226.47|19106.47|19249.2|19129.2|19226.37|19106.37|277
1640959800000|2021-12-31 14:10:00|19226.54|19106.54|19224.22|19104.22|19227.42|19107.42|19210.96|19090.96|282
1640960100000|2021-12-31 14:15:00|19224.28|19104.28|19206.61|19086.61|19225.28|19105.28|19203.74|19083.74|293
1640960400000|2021-12-31 14:20:00|19207.14|19087.14|19225.74|19105.74|19231.67|19111.67|19207.14|19087.14|288
1640960700000|2021-12-31 14:25:00|19226.13|19106.13|19257.55|19137.55|19257.55|19137.55|19225.88|19105.88|288
1640961000000|2021-12-31 14:30:00|19257.72|19137.72|19279.59|19159.59|19279.59|19159.59|19247.03|19127.03|292
1640961300000|2021-12-31 14:35:00|19280.78|19160.78|19281.21|19161.21|19311.88|19191.88|19276.5|19156.5|228
1640961900000|2021-12-31 14:45:00|19248.85|19128.85|19246.2|19126.2|19256.57|19136.57|19245.32|19125.32|230
1640962200000|2021-12-31 14:50:00|19245.96|19125.96|19259.34|19139.34|19259.74|19139.74|19245.96|19125.96|286
1640962500000|2021-12-31 14:55:00|19258.9|19138.9|19253.74|19133.74|19276.27|19156.27|19251.3|19131.3|284
1640962800000|2021-12-31 15:00:00|19253.22|19133.22|19226.34|19106.34|19266.44|19146.44|19226.29|19106.29|290
1640963100000|2021-12-31 15:05:00|19226.48|19106.48|19241.52|19121.52|19245.69|19125.69|19220.23|19100.23|287
1640963400000|2021-12-31 15:10:00|19241.43|19121.43|19239.44|19119.44|19254.58|19134.58|19235.42|19115.42|278
1640963700000|2021-12-31 15:15:00|19239.51|19119.51|19270.38|19150.38|19270.86|19150.86|19238.18|19118.18|278
1640964000000|2021-12-31 15:20:00|19270.13|19150.13|19274.29|19154.29|19287.83|19167.83|19266.45|19146.45|263
1640964300000|2021-12-31 15:25:00|19274.33|19154.33|19255.94|19135.94|19277.75|19157.75|19255.64|19135.64|276
1640964600000|2021-12-31 15:30:00|19255.99|19135.99|19225.85|19105.85|19256.44|19136.44|19223.83|19103.83|288
1640964900000|2021-12-31 15:35:00|19226.31|19106.31|19236.66|19116.66|19253.11|19133.11|19226.31|19106.31|287
1640965200000|2021-12-31 15:40:00|19236.59|19116.59|19223.3|19103.3|19236.98|19116.98|19221.95|19101.95|267
1640965500000|2021-12-31 15:45:00|19223.69|19103.69|19202.67|19082.67|19223.69|19103.69|19200.91|19080.91|293
1640965800000|2021-12-31 15:50:00|19202.46|19082.46|19195.2|19075.2|19203.19|19083.19|19189.22|19069.22|282
1640966100000|2021-12-31 15:55:00|19195.07|19075.07|19212.63|19092.63|19213.14|19093.14|19189.9|19069.9|275
1640966400000|2021-12-31 16:00:00|19212.88|19092.88|19209.8|19089.8|19227.09|19107.09|19202.01|19082.01|292
1640966700000|2021-12-31 16:05:00|19209.84|19089.84|19219.06|19099.06|19220.52|19100.52|19209.83|19089.83|287
1640967000000|2021-12-31 16:10:00|19218.69|19098.69|19228.27|19108.27|19231.06|19111.06|19215.81|19095.81|264
1640967300000|2021-12-31 16:15:00|19228.21|19108.21|19225.18|19105.18|19236.96|19116.96|19225.18|19105.18|283
1640967600000|2021-12-31 16:20:00|19225.63|19105.63|19239|19119|19240.47|19120.47|19225.21|19105.21|279
1640967900000|2021-12-31 16:25:00|19238.81|19118.81|19260.04|19140.04|19260.04|19140.04|19238.65|19118.65|279
1640968200000|2021-12-31 16:30:00|19260.58|19140.58|19212.69|19092.69|19263.35|19143.35|19212.69|19092.69|295
1640968500000|2021-12-31 16:35:00|19212.67|19092.67|19178.71|19058.71|19212.89|19092.89|19175.58|19055.58|289
1640968800000|2021-12-31 16:40:00|19178.73|19058.73|19183.58|19063.58|19192.43|19072.43|19178.73|19058.73|283
1640969100000|2021-12-31 16:45:00|19183.59|19063.59|19174.26|19054.26|19191.61|19071.61|19174.01|19054.01|275
1640969400000|2021-12-31 16:50:00|19174.25|19054.25|19084.56|18964.56|19175.1|19055.1|19063.11|18943.11|299
1640969700000|2021-12-31 16:55:00|19083.64|18963.64|19012.53|18892.53|19083.74|18963.74|19010.83|18890.83|297
1640970000000|2021-12-31 17:00:00|19012.29|18892.29|19047.48|18927.48|19049.79|18929.79|19007.9|18887.9|295
1640970300000|2021-12-31 17:05:00|19048.08|18928.08|18975.25|18855.25|19056.68|18936.68|18974.46|18854.46|295
1640970600000|2021-12-31 17:10:00|18975.47|18855.47|18941.73|18821.73|18982.02|18862.02|18932.14|18812.14|298
1640970900000|2021-12-31 17:15:00|18941.51|18821.51|18920.84|18800.84|18978.68|18858.68|18920.84|18800.84|296
1640971200000|2021-12-31 17:20:00|18916.33|18796.33|18893.7|18773.7|18927.06|18807.06|18883.97|18763.97|296
1640971500000|2021-12-31 17:25:00|18894.65|18774.65|18856.43|18736.43|18934.37|18814.37|18833.26|18713.26|299
1640971800000|2021-12-31 17:30:00|18856.48|18736.48|18845.23|18725.23|18890.76|18770.76|18837.21|18717.21|297
1640972100000|2021-12-31 17:35:00|18845.41|18725.41|18906.34|18786.34|18906.6|18786.6|18844.87|18724.87|291
1640972400000|2021-12-31 17:40:00|18906.46|18786.46|18901.45|18781.45|18914.47|18794.47|18879.32|18759.32|293
1640972700000|2021-12-31 17:45:00|18901.88|18781.88|18871.01|18751.01|18912.83|18792.83|18860.18|18740.18|295
1640973000000|2021-12-31 17:50:00|18872.25|18752.25|18875.89|18755.89|18893.68|18773.68|18872.25|18752.25|290
1640973300000|2021-12-31 17:55:00|18875.3|18755.3|18906.38|18786.38|18907.31|18787.31|18870.99|18750.99|285
1640973600000|2021-12-31 18:00:00|18906.93|18786.93|18903.28|18783.28|18911.24|18791.24|18894.81|18774.81|289
1640973900000|2021-12-31 18:05:00|18903.58|18783.58|18885.07|18765.07|18912.2|18792.2|18883.73|18763.73|283
1640974200000|2021-12-31 18:10:00|18884.98|18764.98|18860.07|18740.07|18896.21|18776.21|18860.07|18740.07|284
1640974500000|2021-12-31 18:15:00|18859.87|18739.87|18880.11|18760.11|18881.01|18761.01|18838.7|18718.7|290
1640974800000|2021-12-31 18:20:00|18880.5|18760.5|18880.83|18760.83|18884.64|18764.64|18871.44|18751.44|291
1640975100000|2021-12-31 18:25:00|18882.07|18762.07|18868.37|18748.37|18896.17|18776.17|18862.07|18742.07|293
1640975400000|2021-12-31 18:30:00|18868.19|18748.19|18877.55|18757.55|18884.05|18764.05|18859.42|18739.42|291
1640975700000|2021-12-31 18:35:00|18876.27|18756.27|18844.44|18724.44|18887.89|18767.89|18843.98|18723.98|294
1640976000000|2021-12-31 18:40:00|18844.51|18724.51|18809|18689|18863.61|18743.61|18770.76|18650.76|297
1640976300000|2021-12-31 18:45:00|18808.88|18688.88|18804.26|18684.26|18829.66|18709.66|18798.03|18678.03|297
1640976600000|2021-12-31 18:50:00|18803.16|18683.16|18797.26|18677.26|18810.07|18690.07|18789.27|18669.27|296
1640976900000|2021-12-31 18:55:00|18796.13|18676.13|18797.73|18677.73|18799.57|18679.57|18767.05|18647.05|295
1640977200000|2021-12-31 19:00:00|18796.77|18676.77|18778.28|18658.28|18796.77|18676.77|18768.63|18648.63|293
1640977500000|2021-12-31 19:05:00|18777.6|18657.6|18744.42|18624.42|18777.73|18657.73|18737.26|18617.26|292
1640977800000|2021-12-31 19:10:00|18744.15|18624.15|18689.5|18569.5|18744.97|18624.97|18682.37|18562.37|296
1640978100000|2021-12-31 19:15:00|18688.79|18568.79|18619.98|18499.98|18688.79|18568.79|18619.98|18499.98|296
1640978400000|2021-12-31 19:20:00|18619.73|18499.73|18567.48|18447.48|18620.93|18500.93|18565.15|18445.15|297
1640978700000|2021-12-31 19:25:00|18569.14|18449.14|18534.16|18414.16|18606.24|18486.24|18533.62|18413.62|292
1640979000000|2021-12-31 19:30:00|18533.69|18413.69|18522.63|18402.63|18617|18497|18509.32|18389.32|297
1640979300000|2021-12-31 19:35:00|18523.67|18403.67|18562.81|18442.81|18573.39|18453.39|18523.67|18403.67|296
1640979600000|2021-12-31 19:40:00|18562.34|18442.34|18565.48|18445.48|18582.12|18462.12|18558.89|18438.89|298
1640979900000|2021-12-31 19:45:00|18559.18|18439.18|18484.08|18364.08|18559.18|18439.18|18482.09|18362.09|298
1640980200000|2021-12-31 19:50:00|18484.86|18364.86|18454.12|18334.12|18495.24|18375.24|18432.67|18312.67|297
1640980500000|2021-12-31 19:55:00|18454.52|18334.52|18388.18|18268.18|18460.06|18340.06|18383.25|18263.25|300
1640980800000|2021-12-31 20:00:00|18387.83|18267.83|18538.93|18418.93|18540.02|18420.02|18379.75|18259.75|296
1640981100000|2021-12-31 20:05:00|18539.42|18419.42|18567.84|18447.84|18610.87|18490.87|18539.35|18419.35|299
1640981400000|2021-12-31 20:10:00|18567.56|18447.56|18589.09|18469.09|18590.97|18470.97|18558.43|18438.43|293
1640981700000|2021-12-31 20:15:00|18589.2|18469.2|18520.52|18400.52|18589.61|18469.61|18494.61|18374.61|296
1640982000000|2021-12-31 20:20:00|18520.33|18400.33|18518.18|18398.18|18528.35|18408.35|18500.06|18380.06|295
1640982300000|2021-12-31 20:25:00|18518.79|18398.79|18588.77|18468.77|18590.37|18470.37|18507.11|18387.11|297
1640982600000|2021-12-31 20:30:00|18588.98|18468.98|18551.96|18431.96|18603.68|18483.68|18551.46|18431.46|290
1640982900000|2021-12-31 20:35:00|18552.3|18432.3|18532.75|18412.75|18556.06|18436.06|18524.45|18404.45|289
1640983200000|2021-12-31 20:40:00|18532.87|18412.87|18522.65|18402.65|18540.12|18420.12|18500.95|18380.95|289
1640983500000|2021-12-31 20:45:00|18522.63|18402.63|18522.49|18402.49|18523.33|18403.33|18500.16|18380.16|294
1640983800000|2021-12-31 20:50:00|18523.36|18403.36|18499.9|18379.9|18524.09|18404.09|18491.51|18371.51|296
1640984100000|2021-12-31 20:55:00|18500.32|18380.32|18482.97|18362.97|18505.67|18385.67|18471.62|18351.62|295
1640984400000|2021-12-31 21:00:00|18483.71|18363.71|18577.27|18457.27|18577.27|18457.27|18483.71|18363.71|294
1640984700000|2021-12-31 21:05:00|18577.36|18457.36|18510.54|18390.54|18591.39|18471.39|18494.44|18374.44|296
1640985000000|2021-12-31 21:10:00|18510.95|18390.95|18492.69|18372.69|18520.48|18400.48|18490.58|18370.58|296
1640985300000|2021-12-31 21:15:00|18492.95|18372.95|18533.92|18413.92|18533.92|18413.92|18492.95|18372.95|293
1640985600000|2021-12-31 21:20:00|18534.36|18414.36|18564.23|18444.23|18571.97|18451.97|18534.26|18414.26|292
1640985900000|2021-12-31 21:25:00|18564.61|18444.61|18596.42|18476.42|18596.46|18476.46|18564.49|18444.49|298
1640986200000|2021-12-31 21:30:00|18596.53|18476.53|18664.79|18544.79|18665.87|18545.87|18596.53|18476.53|299
1640986500000|2021-12-31 21:35:00|18665.2|18545.2|18696.74|18576.74|18744.55|18624.55|18664|18544|297
1640986800000|2021-12-31 21:40:00|18695.68|18575.68|18671.43|18551.43|18695.68|18575.68|18665.11|18545.11|293
1640987100000|2021-12-31 21:45:00|18671.07|18551.07|18676.05|18556.05|18681.97|18561.97|18645.72|18525.72|294
1640987400000|2021-12-31 21:50:00|18675.53|18555.53|18686.48|18566.48|18686.48|18566.48|18660.01|18540.01|293
1640987700000|2021-12-31 21:55:00|18687.55|18567.55|18706.97|18586.97|18708.66|18588.66|18686.3|18566.3|231
1641110400000|2022-01-02 08:00:00|19190.97|19070.97|19152.03|19032.03|19192.21|19072.21|19151.68|19031.68|251
1641110700000|2022-01-02 08:05:00|19152.08|19032.08|19127.3|19007.3|19152.08|19032.08|19126.12|19006.12|275
1641111000000|2022-01-02 08:10:00|19126.99|19006.99|19121.44|19001.44|19126.99|19006.99|19106.47|18986.47|283
1641111300000|2022-01-02 08:15:00|19121.82|19001.82|19146.02|19026.02|19146.02|19026.02|19121.54|19001.54|275
1641111600000|2022-01-02 08:20:00|19146.39|19026.39|19184|19064|19184.09|19064.09|19145.73|19025.73|281
1641111900000|2022-01-02 08:25:00|19184.8|19064.8|19174.49|19054.49|19185.38|19065.38|19174.49|19054.49|284
1641112200000|2022-01-02 08:30:00|19174.5|19054.5|19164.32|19044.32|19176.38|19056.38|19164.32|19044.32|286
1641112500000|2022-01-02 08:35:00|19164.06|19044.06|19135.33|19015.33|19164.94|19044.94|19134.4|19014.4|294
1641112800000|2022-01-02 08:40:00|19134.65|19014.65|19158.55|19038.55|19159.5|19039.5|19133.34|19013.34|291
1641113100000|2022-01-02 08:45:00|19157.87|19037.87|19168.21|19048.21|19175.49|19055.49|19156.33|19036.33|294
1641113400000|2022-01-02 08:50:00|19168.13|19048.13|19193.28|19073.28|19193.99|19073.99|19167.88|19047.88|277
1641113700000|2022-01-02 08:55:00|19193.15|19073.15|19177.21|19057.21|19195.73|19075.73|19176.8|19056.8|290
1641114000000|2022-01-02 09:00:00|19177.36|19057.36|19172.53|19052.53|19177.78|19057.78|19161.89|19041.89|278
1641114300000|2022-01-02 09:05:00|19172.39|19052.39|19184.66|19064.66|19191.48|19071.48|19171.79|19051.79|278
1641114600000|2022-01-02 09:10:00|19184.58|19064.58|19180.48|19060.48|19187.22|19067.22|19170.62|19050.62|283
1641114900000|2022-01-02 09:15:00|19181.02|19061.02|19189.59|19069.59|19192.5|19072.5|19175.44|19055.44|285
1641115200000|2022-01-02 09:20:00|19189.75|19069.75|19274.94|19154.94|19286.72|19166.72|19189.42|19069.42|297
1641115500000|2022-01-02 09:25:00|19274.95|19154.95|19253.57|19133.57|19280.21|19160.21|19253.57|19133.57|292
1641115800000|2022-01-02 09:30:00|19253.51|19133.51|19256.69|19136.69|19263.48|19143.48|19252.17|19132.17|290
1641116100000|2022-01-02 09:35:00|19256.75|19136.75|19264.69|19144.69|19267.5|19147.5|19253.94|19133.94|279
1641116400000|2022-01-02 09:40:00|19264.87|19144.87|19263.76|19143.76|19266.18|19146.18|19259.48|19139.48|284
1641116700000|2022-01-02 09:45:00|19263.61|19143.61|19250|19130|19263.63|19143.63|19249.69|19129.69|273
1641117000000|2022-01-02 09:50:00|19249.93|19129.93|19233.02|19113.02|19258.82|19138.82|19233.02|19113.02|276
1641117300000|2022-01-02 09:55:00|19232.96|19112.96|19226.07|19106.07|19234.69|19114.69|19222.77|19102.77|276
1641117600000|2022-01-02 10:00:00|19225.88|19105.88|19218.84|19098.84|19226.36|19106.36|19216.84|19096.84|287
1641117900000|2022-01-02 10:05:00|19218.65|19098.65|19238.72|19118.72|19242.32|19122.32|19216.86|19096.86|288
1641118200000|2022-01-02 10:10:00|19238.94|19118.94|19249.68|19129.68|19250.77|19130.77|19238.94|19118.94|272
1641118500000|2022-01-02 10:15:00|19249.6|19129.6|19231.34|19111.34|19250.71|19130.71|19231.02|19111.02|264
1641118800000|2022-01-02 10:20:00|19231.32|19111.32|19225.29|19105.29|19233|19113|19223.77|19103.77|273
1641119100000|2022-01-02 10:25:00|19225.35|19105.35|19216.91|19096.91|19225.64|19105.64|19215.83|19095.83|284
1641119400000|2022-01-02 10:30:00|19216.74|19096.74|19230.02|19110.02|19231.08|19111.08|19212.2|19092.2|283
1641119700000|2022-01-02 10:35:00|19230.05|19110.05|19222.69|19102.69|19231.15|19111.15|19217.61|19097.61|261
1641120000000|2022-01-02 10:40:00|19222.78|19102.78|19208.9|19088.9|19222.78|19102.78|19201.75|19081.75|291
1641120300000|2022-01-02 10:45:00|19209.11|19089.11|19208.4|19088.4|19211.96|19091.96|19203.38|19083.38|289
1641120600000|2022-01-02 10:50:00|19208.95|19088.95|19215.78|19095.78|19215.78|19095.78|19207.64|19087.64|266
1641120900000|2022-01-02 10:55:00|19215.51|19095.51|19197.02|19077.02|19224.65|19104.65|19193.93|19073.93|282
1641121200000|2022-01-02 11:00:00|19197.42|19077.42|19214.64|19094.64|19216.09|19096.09|19190.3|19070.3|292
1641121500000|2022-01-02 11:05:00|19214.73|19094.73|19239.05|19119.05|19239.41|19119.41|19213.59|19093.59|288
1641121800000|2022-01-02 11:10:00|19238.9|19118.9|19240.61|19120.61|19242.99|19122.99|19234.43|19114.43|281
1641122100000|2022-01-02 11:15:00|19240.67|19120.67|19238.18|19118.18|19243.63|19123.63|19232.01|19112.01|289
1641122400000|2022-01-02 11:20:00|19238.13|19118.13|19248.53|19128.53|19255.49|19135.49|19238.13|19118.13|278
1641122700000|2022-01-02 11:25:00|19248.47|19128.47|19251.97|19131.97|19254.42|19134.42|19248.15|19128.15|276
1641123000000|2022-01-02 11:30:00|19251.84|19131.84|19263.92|19143.92|19271.99|19151.99|19251.11|19131.11|291
1641123300000|2022-01-02 11:35:00|19263.79|19143.79|19255.14|19135.14|19263.79|19143.79|19250.04|19130.04|281
1641123600000|2022-01-02 11:40:00|19254.83|19134.83|19237.33|19117.33|19255.41|19135.41|19237.33|19117.33|278
1641123900000|2022-01-02 11:45:00|19237.49|19117.49|19214.52|19094.52|19237.49|19117.49|19213.98|19093.98|283
1641124200000|2022-01-02 11:50:00|19214.47|19094.47|19217.24|19097.24|19217.27|19097.27|19210.86|19090.86|268
1641124500000|2022-01-02 11:55:00|19218.15|19098.15|19215.5|19095.5|19219.84|19099.84|19213.77|19093.77|278
1641124800000|2022-01-02 12:00:00|19215.72|19095.72|19162.43|19042.43|19219.86|19099.86|19162.43|19042.43|291
1641125100000|2022-01-02 12:05:00|19161.95|19041.95|19158.94|19038.94|19161.95|19041.95|19140.9|19020.9|283
1641125400000|2022-01-02 12:10:00|19158.99|19038.99|19177.63|19057.63|19177.69|19057.69|19158.35|19038.35|269
1641125700000|2022-01-02 12:15:00|19178.6|19058.6|19171.89|19051.89|19184.32|19064.32|19170.29|19050.29|286
1641126000000|2022-01-02 12:20:00|19171.38|19051.38|19207.72|19087.72|19207.72|19087.72|19170.98|19050.98|282
1641126300000|2022-01-02 12:25:00|19207.84|19087.84|19212.94|19092.94|19215.51|19095.51|19205.65|19085.65|272
1641126600000|2022-01-02 12:30:00|19213.08|19093.08|19222.86|19102.86|19222.86|19102.86|19209.4|19089.4|283
1641126900000|2022-01-02 12:35:00|19222.64|19102.64|19275.38|19155.38|19275.71|19155.71|19222.24|19102.24|287
1641127200000|2022-01-02 12:40:00|19275.45|19155.45|19274.95|19154.95|19303.27|19183.27|19273.8|19153.8|293
1641127500000|2022-01-02 12:45:00|19274.63|19154.63|19283.19|19163.19|19288.03|19168.03|19269.91|19149.91|294
1641127800000|2022-01-02 12:50:00|19283.1|19163.1|19280.96|19160.96|19286.29|19166.29|19279.21|19159.21|278
1641128100000|2022-01-02 12:55:00|19280.52|19160.52|19265.04|19145.04|19281.25|19161.25|19261.95|19141.95|287
1641128400000|2022-01-02 13:00:00|19265.02|19145.02|19240.65|19120.65|19265.4|19145.4|19237.93|19117.93|290
1641128700000|2022-01-02 13:05:00|19240.71|19120.71|19250.44|19130.44|19260.43|19140.43|19238.42|19118.42|288
1641129000000|2022-01-02 13:10:00|19250.35|19130.35|19206.43|19086.43|19250.6|19130.6|19205.88|19085.88|271
1641129300000|2022-01-02 13:15:00|19206.26|19086.26|19206.76|19086.76|19207.61|19087.61|19195.84|19075.84|264
1641129600000|2022-01-02 13:20:00|19206.82|19086.82|19198.95|19078.95|19214.3|19094.3|19197.57|19077.57|276
1641129900000|2022-01-02 13:25:00|19198.26|19078.26|19248.78|19128.78|19248.78|19128.78|19196.66|19076.66|287
1641130200000|2022-01-02 13:30:00|19250.2|19130.2|19231.63|19111.63|19250.31|19130.31|19231.12|19111.12|286
1641130500000|2022-01-02 13:35:00|19231.56|19111.56|19213.15|19093.15|19231.72|19111.72|19213.15|19093.15|273
1641130800000|2022-01-02 13:40:00|19212.89|19092.89|19219.46|19099.46|19221.39|19101.39|19210.01|19090.01|276
1641131100000|2022-01-02 13:45:00|19219.45|19099.45|19204.7|19084.7|19219.45|19099.45|19203.28|19083.28|283
1641131400000|2022-01-02 13:50:00|19204.83|19084.83|19205.64|19085.64|19208.66|19088.66|19193.82|19073.82|285
1641131700000|2022-01-02 13:55:00|19205.62|19085.62|19210.44|19090.44|19221.38|19101.38|19205.22|19085.22|280
1641132000000|2022-01-02 14:00:00|19209.51|19089.51|19204.3|19084.3|19209.51|19089.51|19194.61|19074.61|292
1641132300000|2022-01-02 14:05:00|19204.84|19084.84|19229.08|19109.08|19231.91|19111.91|19204.84|19084.84|285
1641132600000|2022-01-02 14:10:00|19228.86|19108.86|19228.83|19108.83|19229.76|19109.76|19224.41|19104.41|294
1641132900000|2022-01-02 14:15:00|19229.05|19109.05|19251.74|19131.74|19251.93|19131.93|19228.59|19108.59|292
1641133200000|2022-01-02 14:20:00|19250.97|19130.97|19208.36|19088.36|19253.12|19133.12|19208.36|19088.36|287
1641133500000|2022-01-02 14:25:00|19208.39|19088.39|19193|19073|19218.85|19098.85|19188.71|19068.71|287
1641133800000|2022-01-02 14:30:00|19193.16|19073.16|19214.87|19094.87|19217.48|19097.48|19191.38|19071.38|288
1641134100000|2022-01-02 14:35:00|19214.69|19094.69|19229.72|19109.72|19230.47|19110.47|19207.75|19087.75|286
1641134400000|2022-01-02 14:40:00|19229.69|19109.69|19224.29|19104.29|19229.7|19109.7|19215.93|19095.93|288
1641134700000|2022-01-02 14:45:00|19224.47|19104.47|19228.52|19108.52|19233.21|19113.21|19222.19|19102.19|278
1641135000000|2022-01-02 14:50:00|19228.4|19108.4|19216.3|19096.3|19229.23|19109.23|19212.41|19092.41|275
1641135300000|2022-01-02 14:55:00|19216.2|19096.2|19219.16|19099.16|19219.82|19099.82|19213.09|19093.09|272
1641135600000|2022-01-02 15:00:00|19219.13|19099.13|19209.85|19089.85|19224.65|19104.65|19206.46|19086.46|286
1641135900000|2022-01-02 15:05:00|19209.83|19089.83|19249.08|19129.08|19254.14|19134.14|19208.51|19088.51|294
1641136200000|2022-01-02 15:10:00|19248.99|19128.99|19288.17|19168.17|19290.78|19170.78|19242.58|19122.58|292
1641136500000|2022-01-02 15:15:00|19287.96|19167.96|19285.14|19165.14|19303.24|19183.24|19280.74|19160.74|297
1641136800000|2022-01-02 15:20:00|19285.26|19165.26|19275.89|19155.89|19292.25|19172.25|19275.46|19155.46|287
1641137100000|2022-01-02 15:25:00|19275.35|19155.35|19270.4|19150.4|19277.54|19157.54|19270.03|19150.03|287
1641137400000|2022-01-02 15:30:00|19270.44|19150.44|19247.54|19127.54|19270.49|19150.49|19241.52|19121.52|279
1641137700000|2022-01-02 15:35:00|19247.59|19127.59|19260.16|19140.16|19260.44|19140.44|19245.27|19125.27|286
1641138000000|2022-01-02 15:40:00|19260.99|19140.99|19280.14|19160.14|19283.21|19163.21|19260.89|19140.89|289
1641138300000|2022-01-02 15:45:00|19280.13|19160.13|19323.76|19203.76|19329.42|19209.42|19280.06|19160.06|294
1641138600000|2022-01-02 15:50:00|19323.44|19203.44|19336.84|19216.84|19338.21|19218.21|19312.97|19192.97|285
1641138900000|2022-01-02 15:55:00|19337.13|19217.13|19330.72|19210.72|19338.19|19218.19|19323.18|19203.18|286
1641139200000|2022-01-02 16:00:00|19330.85|19210.85|19346.97|19226.97|19362.82|19242.82|19330.33|19210.33|297
1641139500000|2022-01-02 16:05:00|19346.89|19226.89|19386.34|19266.34|19386.34|19266.34|19344.41|19224.41|287
1641139800000|2022-01-02 16:10:00|19385.03|19265.03|19379.87|19259.87|19387.33|19267.33|19371.53|19251.53|295
1641140100000|2022-01-02 16:15:00|19380.33|19260.33|19364.41|19244.41|19391.67|19271.67|19363.97|19243.97|290
1641140400000|2022-01-02 16:20:00|19364.49|19244.49|19378.36|19258.36|19378.67|19258.67|19363.6|19243.6|285
1641140700000|2022-01-02 16:25:00|19378.33|19258.33|19378.85|19258.85|19389.07|19269.07|19373.85|19253.85|296
1641141000000|2022-01-02 16:30:00|19378.87|19258.87|19449.56|19329.56|19453.76|19333.76|19378.87|19258.87|297
1641141300000|2022-01-02 16:35:00|19449.61|19329.61|19448.16|19328.16|19462.45|19342.45|19444.04|19324.04|298
1641141600000|2022-01-02 16:40:00|19447.57|19327.57|19442.9|19322.9|19451.42|19331.42|19437.64|19317.64|292
1641141900000|2022-01-02 16:45:00|19442.83|19322.83|19488.51|19368.51|19491.23|19371.23|19441.87|19321.87|295
1641142200000|2022-01-02 16:50:00|19488.42|19368.42|19526|19406|19526|19406|19479.48|19359.48|296
1641142500000|2022-01-02 16:55:00|19528.63|19408.63|19565.91|19445.91|19579.57|19459.57|19528.63|19408.63|298
1641142800000|2022-01-02 17:00:00|19567.24|19447.24|19598.89|19478.89|19617.71|19497.71|19567.24|19447.24|298
1641143100000|2022-01-02 17:05:00|19598.58|19478.58|19523.14|19403.14|19618.82|19498.82|19522.93|19402.93|296
1641143400000|2022-01-02 17:10:00|19522.22|19402.22|19485.48|19365.48|19543.47|19423.47|19484.25|19364.25|297
1641143700000|2022-01-02 17:15:00|19484.75|19364.75|19460.96|19340.96|19485.32|19365.32|19452.36|19332.36|296
1641144000000|2022-01-02 17:20:00|19460.64|19340.64|19491.44|19371.44|19491.44|19371.44|19456.81|19336.81|294
1641144300000|2022-01-02 17:25:00|19493.03|19373.03|19515.4|19395.4|19520.81|19400.81|19493.03|19373.03|293
1641144600000|2022-01-02 17:30:00|19515.3|19395.3|19488.51|19368.51|19523.58|19403.58|19481.82|19361.82|290
1641144900000|2022-01-02 17:35:00|19488.6|19368.6|19524.66|19404.66|19524.66|19404.66|19488.4|19368.4|295
1641145200000|2022-01-02 17:40:00|19524.74|19404.74|19522.79|19402.79|19530.14|19410.14|19518.72|19398.72|290
1641145500000|2022-01-02 17:45:00|19523.32|19403.32|19481.94|19361.94|19534.84|19414.84|19470.1|19350.1|295
1641145800000|2022-01-02 17:50:00|19483.78|19363.78|19464.04|19344.04|19496.1|19376.1|19451.99|19331.99|296
1641146100000|2022-01-02 17:55:00|19464.84|19344.84|19463.7|19343.7|19472.03|19352.03|19455.9|19335.9|297
1641146400000|2022-01-02 18:00:00|19463.33|19343.33|19448.05|19328.05|19464.12|19344.12|19424.14|19304.14|294
1641146700000|2022-01-02 18:05:00|19448.1|19328.1|19418.93|19298.93|19452.92|19332.92|19416.2|19296.2|288
1641147000000|2022-01-02 18:10:00|19419.12|19299.12|19415.77|19295.77|19433.2|19313.2|19415.67|19295.67|279
1641147300000|2022-01-02 18:15:00|19415.78|19295.78|19411.85|19291.85|19430|19310|19409.87|19289.87|289
1641147600000|2022-01-02 18:20:00|19411.72|19291.72|19341.5|19221.5|19411.97|19291.97|19341.09|19221.09|289
1641147900000|2022-01-02 18:25:00|19341.53|19221.53|19269.29|19149.29|19342.45|19222.45|19251.34|19131.34|296
1641148200000|2022-01-02 18:30:00|19269.21|19149.21|19175.91|19055.91|19269.24|19149.24|19168.76|19048.76|299
1641148500000|2022-01-02 18:35:00|19174.98|19054.98|19249.13|19129.13|19252.79|19132.79|19174.98|19054.98|297
1641148800000|2022-01-02 18:40:00|19249.71|19129.71|19258.66|19138.66|19275.86|19155.86|19249.71|19129.71|294
1641149100000|2022-01-02 18:45:00|19258.43|19138.43|19296.93|19176.93|19296.93|19176.93|19248.64|19128.64|290
1641149400000|2022-01-02 18:50:00|19297.81|19177.81|19280.73|19160.73|19316.83|19196.83|19280.73|19160.73|294
1641149700000|2022-01-02 18:55:00|19280.3|19160.3|19314.65|19194.65|19314.65|19194.65|19278.97|19158.97|291
1641150000000|2022-01-02 19:00:00|19316.12|19196.12|19346.03|19226.03|19346.03|19226.03|19297.27|19177.27|296
1641150300000|2022-01-02 19:05:00|19347|19227|19371.7|19251.7|19383.42|19263.42|19347|19227|294
1641150600000|2022-01-02 19:10:00|19371.99|19251.99|19331.32|19211.32|19373.25|19253.25|19330.83|19210.83|283
1641150900000|2022-01-02 19:15:00|19331.49|19211.49|19338.74|19218.74|19349.88|19229.88|19328.18|19208.18|285
1641151200000|2022-01-02 19:20:00|19338.69|19218.69|19275.33|19155.33|19340.08|19220.08|19273.38|19153.38|290
1641151500000|2022-01-02 19:25:00|19274.27|19154.27|19273.41|19153.41|19283.52|19163.52|19253.83|19133.83|288
1641151800000|2022-01-02 19:30:00|19273.34|19153.34|19266.96|19146.96|19291.42|19171.42|19252.7|19132.7|287
1641152100000|2022-01-02 19:35:00|19266.88|19146.88|19303|19183|19312.92|19192.92|19264.78|19144.78|295
1641152400000|2022-01-02 19:40:00|19303.01|19183.01|19291.95|19171.95|19311.45|19191.45|19289.65|19169.65|290
1641152700000|2022-01-02 19:45:00|19292.29|19172.29|19298.27|19178.27|19308.64|19188.64|19291.43|19171.43|289
1641153000000|2022-01-02 19:50:00|19299.24|19179.24|19320.82|19200.82|19327.47|19207.47|19290.04|19170.04|290
1641153300000|2022-01-02 19:55:00|19320.36|19200.36|19302.68|19182.68|19321.25|19201.25|19302.66|19182.66|283
1641153600000|2022-01-02 20:00:00|19301.4|19181.4|19292.59|19172.59|19301.48|19181.48|19268.58|19148.58|291
1641153900000|2022-01-02 20:05:00|19293.23|19173.23|19305.67|19185.67|19305.67|19185.67|19293.23|19173.23|288
1641154200000|2022-01-02 20:10:00|19305.81|19185.81|19338.19|19218.19|19348.28|19228.28|19305.78|19185.78|288
1641154500000|2022-01-02 20:15:00|19338.23|19218.23|19332.68|19212.68|19344.24|19224.24|19324.63|19204.63|288
1641154800000|2022-01-02 20:20:00|19332.97|19212.97|19325.59|19205.59|19337.07|19217.07|19323.84|19203.84|283
1641155100000|2022-01-02 20:25:00|19325.53|19205.53|19341.64|19221.64|19341.92|19221.92|19317.7|19197.7|288
1641155400000|2022-01-02 20:30:00|19341.68|19221.68|19309.17|19189.17|19344.65|19224.65|19308.2|19188.2|278
1641155700000|2022-01-02 20:35:00|19308.15|19188.15|19304.21|19184.21|19311.37|19191.37|19302.76|19182.76|272
1641156000000|2022-01-02 20:40:00|19304.12|19184.12|19315.78|19195.78|19316.33|19196.33|19303.08|19183.08|280
1641156300000|2022-01-02 20:45:00|19315.7|19195.7|19338.21|19210.21|19338.29|19210.29|19312.38|19184.38|288
1641156600000|2022-01-02 20:50:00|19338.13|19210.13|19336.12|19208.12|19338.31|19210.31|19327.86|19199.86|267
1641156900000|2022-01-02 20:55:00|19336.42|19208.42|19338.51|19210.51|19341.7|19213.7|19333.68|19205.68|274
1641157200000|2022-01-02 21:00:00|19338.43|19210.43|19306.74|19178.74|19338.49|19210.49|19305.67|19177.67|282
1641157500000|2022-01-02 21:05:00|19306.76|19178.76|19323.16|19195.16|19323.16|19195.16|19298.89|19170.89|271
1641157800000|2022-01-02 21:10:00|19323.64|19195.64|19374.63|19246.63|19376.65|19248.65|19323.64|19195.64|281
1641158100000|2022-01-02 21:15:00|19374.68|19246.68|19353.36|19225.36|19376.14|19248.14|19350.7|19222.7|284
1641158400000|2022-01-02 21:20:00|19353.38|19225.38|19341.41|19213.41|19357.52|19229.52|19338.08|19210.08|282
1641158700000|2022-01-02 21:25:00|19341.48|19213.48|19339.65|19211.65|19350.27|19222.27|19338.16|19210.16|278
1641159000000|2022-01-02 21:30:00|19339.48|19211.48|19345.78|19217.78|19347.35|19219.35|19339.48|19211.48|282
1641159300000|2022-01-02 21:35:00|19345.68|19217.68|19365.02|19237.02|19367.27|19239.27|19345.42|19217.42|280
1641159600000|2022-01-02 21:40:00|19364.96|19236.96|19373.66|19245.66|19386.98|19258.98|19357.07|19229.07|286
1641159900000|2022-01-02 21:45:00|19373.75|19245.75|19340.79|19212.79|19374.22|19246.22|19340.45|19212.45|284
1641160200000|2022-01-02 21:50:00|19340.65|19212.65|19336.57|19208.57|19346.28|19218.28|19335.78|19207.78|274
1641160500000|2022-01-02 21:55:00|19336.7|19208.7|19328.96|19200.96|19340.27|19212.27|19327.62|19199.62|287
1641160800000|2022-01-02 22:00:00|19329.02|19201.02|19359.69|19239.69|19360.03|19240.03|19327.7|19199.7|293
1641161100000|2022-01-02 22:05:00|19359.64|19239.64|19377.56|19257.56|19377.56|19257.56|19356.49|19236.49|275
1641161400000|2022-01-02 22:10:00|19377.31|19257.31|19392.88|19272.88|19393.94|19273.94|19376.74|19256.74|281
1641161700000|2022-01-02 22:15:00|19393.2|19273.2|19377.59|19257.59|19393.28|19273.28|19367.19|19247.19|283
1641162000000|2022-01-02 22:20:00|19377.82|19257.82|19381.82|19261.82|19381.82|19261.82|19369.74|19249.74|277
1641162300000|2022-01-02 22:25:00|19381.36|19261.36|19391.83|19271.83|19391.93|19271.93|19380.67|19260.67|260
1641162600000|2022-01-02 22:30:00|19391.88|19271.88|19414.56|19294.56|19414.58|19294.58|19391.35|19271.35|269
1641162900000|2022-01-02 22:35:00|19415.13|19295.13|19435.23|19315.23|19442.16|19322.16|19412.56|19292.56|278
1641163200000|2022-01-02 22:40:00|19434.83|19314.83|19439.38|19319.38|19440.03|19320.03|19426.98|19306.98|274
1641163500000|2022-01-02 22:45:00|19439.37|19319.37|19417.84|19297.84|19439.62|19319.62|19417.42|19297.42|267
1641163800000|2022-01-02 22:50:00|19417.33|19297.33|19424.43|19304.43|19424.43|19304.43|19409.95|19289.95|284
1641164100000|2022-01-02 22:55:00|19424.22|19304.22|19432.46|19312.46|19437.27|19317.27|19424.22|19304.22|286
1641164400000|2022-01-02 23:00:00|19432.36|19312.36|19425.23|19305.23|19454.51|19334.51|19424.58|19304.58|293
1641164700000|2022-01-02 23:05:00|19425.82|19305.82|19439.61|19319.61|19452.66|19332.66|19424.16|19304.16|298
1641165000000|2022-01-02 23:10:00|19439.85|19319.85|19439.35|19319.35|19445.04|19325.04|19436.57|19316.57|287
1641165300000|2022-01-02 23:15:00|19438.8|19318.8|19429.68|19309.68|19438.8|19318.8|19421.1|19301.1|282
1641165600000|2022-01-02 23:20:00|19429.78|19309.78|19421.73|19301.73|19437.5|19317.5|19421.42|19301.42|284
1641165900000|2022-01-02 23:25:00|19421.82|19301.82|19441.46|19321.46|19441.55|19321.55|19407.45|19287.45|285
1641166200000|2022-01-02 23:30:00|19441.41|19321.41|19451.82|19331.82|19459.16|19339.16|19441.16|19321.16|291
1641166500000|2022-01-02 23:35:00|19450.2|19330.2|19432.67|19312.67|19450.2|19330.2|19430.52|19310.52|283
1641166800000|2022-01-02 23:40:00|19432.68|19312.68|19443.99|19323.99|19444.99|19324.99|19432.58|19312.58|272
1641167100000|2022-01-02 23:45:00|19444|19324|19440.6|19320.6|19452.58|19332.58|19436.44|19316.44|286
1641167400000|2022-01-02 23:50:00|19440.67|19320.67|19416.89|19296.89|19441.87|19321.87|19416.88|19296.88|277
1641167700000|2022-01-02 23:55:00|19417.14|19297.14|19423.14|19303.14|19424.69|19304.69|19417.1|19297.1|275
1641168000000|2022-01-03 00:00:00|19422.85|19302.85|19385.23|19265.23|19422.85|19302.85|19380.73|19260.73|295
1641168300000|2022-01-03 00:05:00|19385.77|19265.77|19355.07|19235.07|19402.46|19282.46|19355.07|19235.07|292
1641168600000|2022-01-03 00:10:00|19355.31|19235.31|19349.49|19229.49|19360.17|19240.17|19348.73|19228.73|286
1641168900000|2022-01-03 00:15:00|19349.33|19229.33|19354.54|19234.54|19363.5|19243.5|19348.58|19228.58|278
1641169200000|2022-01-03 00:20:00|19354.48|19234.48|19393.58|19273.58|19393.58|19273.58|19353.92|19233.92|287
1641169500000|2022-01-03 00:25:00|19393.82|19273.82|19371.24|19251.24|19402.63|19282.63|19369.94|19249.94|284
1641169800000|2022-01-03 00:30:00|19371.42|19251.42|19321.73|19201.73|19373.65|19253.65|19321.7|19201.7|292
1641170100000|2022-01-03 00:35:00|19321.58|19201.58|19338.03|19218.03|19339.34|19219.34|19320.57|19200.57|271
1641170400000|2022-01-03 00:40:00|19337.9|19217.9|19361.68|19241.68|19361.8|19241.8|19337.81|19217.81|284
1641170700000|2022-01-03 00:45:00|19361.37|19241.37|19354.14|19234.14|19364.95|19244.95|19353.09|19233.09|285
1641171000000|2022-01-03 00:50:00|19354.01|19234.01|19363.56|19243.56|19376.16|19256.16|19351.24|19231.24|283
1641171300000|2022-01-03 00:55:00|19363.04|19243.04|19314.97|19194.97|19364.82|19244.82|19314.96|19194.96|282
1641171600000|2022-01-03 01:00:00|19315.45|19195.45|19327.05|19207.05|19327.05|19207.05|19306.13|19186.13|290
1641171900000|2022-01-03 01:05:00|19327.18|19207.18|19323.99|19203.99|19329.28|19209.28|19320.7|19200.7|292
1641172200000|2022-01-03 01:10:00|19324.28|19204.28|19322.68|19202.68|19335.06|19215.06|19322.09|19202.09|293
1641172500000|2022-01-03 01:15:00|19322.88|19202.88|19353.9|19233.9|19354.86|19234.86|19319.04|19199.04|292
1641172800000|2022-01-03 01:20:00|19353.96|19233.96|19305.68|19185.68|19354.18|19234.18|19305.68|19185.68|288
1641173100000|2022-01-03 01:25:00|19305.5|19185.5|19318.85|19198.85|19319.6|19199.6|19285.86|19165.86|288
1641173400000|2022-01-03 01:30:00|19318.3|19198.3|19323.85|19203.85|19332.99|19212.99|19318.3|19198.3|290
1641173700000|2022-01-03 01:35:00|19323.88|19203.88|19316.57|19196.57|19324.44|19204.44|19309.27|19189.27|293
1641174000000|2022-01-03 01:40:00|19316.91|19196.91|19286.24|19166.24|19316.95|19196.95|19284.44|19164.44|286
1641174300000|2022-01-03 01:45:00|19285.98|19165.98|19290.05|19170.05|19294.81|19174.81|19285.53|19165.53|284
1641174600000|2022-01-03 01:50:00|19290.15|19170.15|19313.55|19193.55|19313.55|19193.55|19287.51|19167.51|277
1641174900000|2022-01-03 01:55:00|19313.63|19193.63|19338.77|19218.77|19338.77|19218.77|19313.63|19193.63|284
1641175200000|2022-01-03 02:00:00|19338.55|19218.55|19312.73|19192.73|19338.76|19218.76|19312.73|19192.73|280
1641175500000|2022-01-03 02:05:00|19312.64|19192.64|19259.32|19139.32|19313.33|19193.33|19246.26|19126.26|285
1641175800000|2022-01-03 02:10:00|19259.39|19139.39|19225.76|19105.76|19263.78|19143.78|19222.3|19102.3|294
1641176100000|2022-01-03 02:15:00|19225.59|19105.59|19236.31|19116.31|19236.91|19116.91|19212.2|19092.2|290
1641176400000|2022-01-03 02:20:00|19236.61|19116.61|19257.14|19137.14|19260.76|19140.76|19236.61|19116.61|292
1641176700000|2022-01-03 02:25:00|19257.16|19137.16|19253.92|19133.92|19258.76|19138.76|19241.68|19121.68|281
1641177000000|2022-01-03 02:30:00|19254.15|19134.15|19271.61|19151.61|19272.28|19152.28|19246.92|19126.92|287
1641177300000|2022-01-03 02:35:00|19273.01|19153.01|19280.08|19160.08|19282.47|19162.47|19272.85|19152.85|278
1641177600000|2022-01-03 02:40:00|19280.04|19160.04|19282.94|19162.94|19283.33|19163.33|19274.91|19154.91|279
1641177900000|2022-01-03 02:45:00|19283.64|19163.64|19239.2|19119.2|19289.89|19169.89|19238.02|19118.02|282
1641178200000|2022-01-03 02:50:00|19239.15|19119.15|19241.84|19121.84|19242.09|19122.09|19220.13|19100.13|280
1641178500000|2022-01-03 02:55:00|19242.11|19122.11|19263.88|19143.88|19273.23|19153.23|19242.11|19122.11|279
1641178800000|2022-01-03 03:00:00|19263.93|19143.93|19281.24|19161.24|19286.13|19166.13|19261.59|19141.59|280
1641179100000|2022-01-03 03:05:00|19281.3|19161.3|19263.68|19143.68|19287.77|19167.77|19263.68|19143.68|276
1641179400000|2022-01-03 03:10:00|19263.18|19143.18|19239.69|19119.69|19263.3|19143.3|19236.17|19116.17|280
1641179700000|2022-01-03 03:15:00|19239.65|19119.65|19207.9|19087.9|19239.65|19119.65|19204.27|19084.27|283
1641180000000|2022-01-03 03:20:00|19207.92|19087.92|19229.47|19109.47|19231.66|19111.66|19206.92|19086.92|281
1641180300000|2022-01-03 03:25:00|19229.48|19109.48|19244.21|19124.21|19244.21|19124.21|19229.48|19109.48|271
1641180600000|2022-01-03 03:30:00|19244.45|19124.45|19220.77|19100.77|19252.68|19132.68|19220.68|19100.68|275
1641180900000|2022-01-03 03:35:00|19220.71|19100.71|19146.2|19026.2|19220.71|19100.71|19146.2|19026.2|285
1641181200000|2022-01-03 03:40:00|19146.39|19026.39|19143.41|19023.41|19146.42|19026.42|19122.6|19002.6|297
1641181500000|2022-01-03 03:45:00|19143.36|19023.36|19139.11|19019.11|19145.23|19025.23|19126.68|19006.68|281
1641181800000|2022-01-03 03:50:00|19139.06|19019.06|19170.51|19050.51|19170.57|19050.57|19138.19|19018.19|281
1641182100000|2022-01-03 03:55:00|19170.84|19050.84|19164.96|19044.96|19176.61|19056.61|19163.09|19043.09|281
1641182400000|2022-01-03 04:00:00|19165.01|19045.01|19160.02|19040.02|19165.01|19045.01|19151.34|19031.34|291
1641182700000|2022-01-03 04:05:00|19159.99|19039.99|19199.72|19079.72|19200.78|19080.78|19159.93|19039.93|290
1641183000000|2022-01-03 04:10:00|19199.96|19079.96|19196.9|19076.9|19209.9|19089.9|19196.85|19076.85|277
1641183300000|2022-01-03 04:15:00|19196.87|19076.87|19204.32|19084.32|19211.65|19091.65|19196.87|19076.87|280
1641183600000|2022-01-03 04:20:00|19204.35|19084.35|19194.99|19074.99|19205.52|19085.52|19188.46|19068.46|289
1641183900000|2022-01-03 04:25:00|19194.67|19074.67|19191.77|19071.77|19206.57|19086.57|19191.6|19071.6|288
1641184200000|2022-01-03 04:30:00|19191.67|19071.67|19197.73|19077.73|19198.09|19078.09|19186.27|19066.27|277
1641184500000|2022-01-03 04:35:00|19198.21|19078.21|19220.78|19100.78|19221.8|19101.8|19198.16|19078.16|280
1641184800000|2022-01-03 04:40:00|19220.64|19100.64|19223.85|19103.85|19226.32|19106.32|19218.06|19098.06|274
1641185100000|2022-01-03 04:45:00|19223.52|19103.52|19217.33|19097.33|19226.31|19106.31|19217.33|19097.33|252
1641185400000|2022-01-03 04:50:00|19217.61|19097.61|19183.64|19063.64|19218.34|19098.34|19180.95|19060.95|284
1641185700000|2022-01-03 04:55:00|19183.78|19063.78|19168.67|19048.67|19189.34|19069.34|19166.18|19046.18|284
1641186000000|2022-01-03 05:00:00|19168.65|19048.65|19205.96|19085.96|19206.53|19086.53|19166.31|19046.31|288
1641186300000|2022-01-03 05:05:00|19205.97|19085.97|19189.47|19069.47|19212.01|19092.01|19183.06|19063.06|285
1641186600000|2022-01-03 05:10:00|19189.21|19069.21|19173.25|19053.25|19190.27|19070.27|19173.25|19053.25|269
1641186900000|2022-01-03 05:15:00|19173.35|19053.35|19190.44|19070.44|19190.44|19070.44|19170.48|19050.48|287
1641187200000|2022-01-03 05:20:00|19190.67|19070.67|19188.16|19068.16|19194.27|19074.27|19182.09|19062.09|277
1641187500000|2022-01-03 05:25:00|19188.19|19068.19|19242.76|19122.76|19251.28|19131.28|19187.85|19067.85|281
1641187800000|2022-01-03 05:30:00|19242.56|19122.56|19280.99|19160.99|19283.42|19163.42|19238.04|19118.04|292
1641188100000|2022-01-03 05:35:00|19281.05|19161.05|19287.7|19167.7|19290.39|19170.39|19280.3|19160.3|284
1641188400000|2022-01-03 05:40:00|19287.85|19167.85|19299.11|19179.11|19311.37|19191.37|19287.85|19167.85|280
1641188700000|2022-01-03 05:45:00|19299.31|19179.31|19275.1|19155.1|19308.65|19188.65|19273.17|19153.17|281
1641189000000|2022-01-03 05:50:00|19274.67|19154.67|19278.74|19158.74|19280.69|19160.69|19272.85|19152.85|254
1641189300000|2022-01-03 05:55:00|19278.75|19158.75|19278.09|19158.09|19278.82|19158.82|19271.28|19151.28|258
1641189600000|2022-01-03 06:00:00|19278.57|19158.57|19270.53|19150.53|19284.88|19164.88|19270.1|19150.1|269
1641189900000|2022-01-03 06:05:00|19270.33|19150.33|19249.41|19129.41|19271.26|19151.26|19249.12|19129.12|277
1641190200000|2022-01-03 06:10:00|19249.63|19129.63|19262.82|19142.82|19265.15|19145.15|19249.63|19129.63|276
1641190500000|2022-01-03 06:15:00|19262.43|19142.43|19241.77|19121.77|19262.43|19142.43|19230.51|19110.51|277
1641190800000|2022-01-03 06:20:00|19241.79|19121.79|19242.12|19122.12|19249.89|19129.89|19239.79|19119.79|259
1641191100000|2022-01-03 06:25:00|19241.74|19121.74|19227.34|19107.34|19242.27|19122.27|19222.39|19102.39|280
1641191400000|2022-01-03 06:30:00|19227.58|19107.58|19221.25|19101.25|19228.22|19108.22|19216|19096|270
1641191700000|2022-01-03 06:35:00|19220.23|19100.23|19229.07|19109.07|19231.19|19111.19|19218.83|19098.83|272
1641192000000|2022-01-03 06:40:00|19229.04|19109.04|19247.28|19127.28|19252.07|19132.07|19228|19108|269
1641192300000|2022-01-03 06:45:00|19245.7|19125.7|19229.65|19109.65|19245.7|19125.7|19228.15|19108.15|280
1641192600000|2022-01-03 06:50:00|19229.76|19109.76|19226.5|19106.5|19234.2|19114.2|19224.24|19104.24|270
1641192900000|2022-01-03 06:55:00|19226.39|19106.39|19202.83|19082.83|19227.64|19107.64|19194.99|19074.99|272
1641193200000|2022-01-03 07:00:00|19203.16|19083.16|19193.13|19073.13|19205.25|19085.25|19193.13|19073.13|281
1641193500000|2022-01-03 07:05:00|19192.34|19072.34|19199.05|19079.05|19199.05|19079.05|19188.53|19068.53|256
1641193800000|2022-01-03 07:10:00|19199.24|19079.24|19205.52|19085.52|19205.64|19085.64|19192.62|19072.62|271
1641194100000|2022-01-03 07:15:00|19205.94|19085.94|19196.52|19076.52|19208.82|19088.82|19195.36|19075.36|280
1641194400000|2022-01-03 07:20:00|19196.62|19076.62|19204.41|19084.41|19204.56|19084.56|19191.86|19071.86|272
1641194700000|2022-01-03 07:25:00|19204.33|19084.33|19218.07|19098.07|19220.03|19100.03|19204.03|19084.03|274
1641195000000|2022-01-03 07:30:00|19217.99|19097.99|19248.57|19128.57|19248.86|19128.86|19217.74|19097.74|281
1641195300000|2022-01-03 07:35:00|19248.28|19128.28|19238.12|19118.12|19248.52|19128.52|19238.12|19118.12|277
1641195600000|2022-01-03 07:40:00|19235.4|19115.4|19239.82|19119.82|19241.53|19121.53|19229.25|19109.25|274
1641195900000|2022-01-03 07:45:00|19239.85|19119.85|19224.65|19104.65|19239.85|19119.85|19222.64|19102.64|264
1641196200000|2022-01-03 07:50:00|19224.04|19104.04|19251.83|19131.83|19252.03|19132.03|19220.56|19100.56|286
1641196500000|2022-01-03 07:55:00|19251.87|19131.87|19262.45|19142.45|19262.45|19142.45|19250.58|19130.58|273
1641196800000|2022-01-03 08:00:00|19262.62|19142.62|19277.37|19157.37|19278.37|19158.37|19260.2|19140.2|291
1641197100000|2022-01-03 08:05:00|19277.14|19157.14|19265.71|19145.71|19284.09|19164.09|19265.71|19145.71|281
1641197400000|2022-01-03 08:10:00|19265.43|19145.43|19271.8|19151.8|19272.06|19152.06|19264.62|19144.62|95
1641197700000|2022-01-03 08:15:00|19258.83|19138.83|19260.93|19140.93|19260.93|19140.93|19258.31|19138.31|39
1641198000000|2022-01-03 08:20:00|19261.12|19141.12|19261.11|19141.11|19272.85|19152.85|19260.23|19140.23|281
1641198300000|2022-01-03 08:25:00|19260.64|19140.64|19256.54|19136.54|19266.2|19146.2|19255.95|19135.95|282
1641198600000|2022-01-03 08:30:00|19256.74|19136.74|19255.26|19135.26|19263.43|19143.43|19252.98|19132.98|293
1641198900000|2022-01-03 08:35:00|19255.11|19135.11|19243.83|19123.83|19256.92|19136.92|19240.64|19120.64|278
1641199200000|2022-01-03 08:40:00|19243.52|19123.52|19246.51|19126.51|19247.84|19127.84|19231.36|19111.36|285
1641199500000|2022-01-03 08:45:00|19246.01|19126.01|19247.7|19127.7|19253.75|19133.75|19245.66|19125.66|272
1641199800000|2022-01-03 08:50:00|19247.71|19127.71|19240.44|19120.44|19248.45|19128.45|19236.15|19116.15|282
1641200100000|2022-01-03 08:55:00|19240.66|19120.66|19253.66|19133.66|19257.82|19137.82|19240.23|19120.23|279
1641200400000|2022-01-03 09:00:00|19253.82|19133.82|19291.6|19171.6|19291.6|19171.6|19253.82|19133.82|288
1641200700000|2022-01-03 09:05:00|19291.52|19171.52|19285|19165|19296.14|19176.14|19284.28|19164.28|280
1641201000000|2022-01-03 09:10:00|19284.93|19164.93|19261.01|19141.01|19284.93|19164.93|19259.96|19139.96|287
1641201300000|2022-01-03 09:15:00|19259.59|19139.59|19191.42|19071.42|19259.59|19139.59|19191.11|19071.11|289
1641201600000|2022-01-03 09:20:00|19191.39|19071.39|19203.38|19083.38|19208.67|19088.67|19180.94|19060.94|290
1641201900000|2022-01-03 09:25:00|19203.37|19083.37|19194.53|19074.53|19208.53|19088.53|19188.27|19068.27|281
1641202200000|2022-01-03 09:30:00|19194.95|19074.95|19205.35|19085.35|19205.75|19085.75|19182.77|19062.77|284
1641202500000|2022-01-03 09:35:00|19205.52|19085.52|19232.9|19112.9|19234.53|19114.53|19205.28|19085.28|285
1641202800000|2022-01-03 09:40:00|19232.99|19112.99|19236.19|19116.19|19241.75|19121.75|19231.4|19111.4|280
1641203100000|2022-01-03 09:45:00|19235.84|19115.84|19251.52|19131.52|19251.83|19131.83|19228.87|19108.87|278
1641203400000|2022-01-03 09:50:00|19251.31|19131.31|19277.34|19157.34|19277.34|19157.34|19249.31|19129.31|286
1641203700000|2022-01-03 09:55:00|19277.39|19157.39|19280.74|19160.74|19280.74|19160.74|19268.08|19148.08|279
1641204000000|2022-01-03 10:00:00|19280.83|19160.83|19310.24|19190.24|19319.03|19199.03|19280.68|19160.68|293
1641204300000|2022-01-03 10:05:00|19310.15|19190.15|19308.95|19188.95|19310.15|19190.15|19298.85|19178.85|286
1641204600000|2022-01-03 10:10:00|19308.77|19188.77|19340.67|19220.67|19357.78|19237.78|19307|19187|289
1641204900000|2022-01-03 10:15:00|19340.6|19220.6|19341.08|19221.08|19342.7|19222.7|19324.25|19204.25|292
1641205200000|2022-01-03 10:20:00|19341.47|19221.47|19323.66|19203.66|19341.53|19221.53|19321.89|19201.89|287
1641205500000|2022-01-03 10:25:00|19323.92|19203.92|19309.31|19189.31|19328.68|19208.68|19308.08|19188.08|283
1641205800000|2022-01-03 10:30:00|19309.33|19189.33|19316.42|19196.42|19316.74|19196.74|19293.96|19173.96|285
1641206100000|2022-01-03 10:35:00|19316.13|19196.13|19352.29|19232.29|19352.29|19232.29|19315.61|19195.61|291
1641206400000|2022-01-03 10:40:00|19352.18|19232.18|19354.89|19234.89|19360.48|19240.48|19350.62|19230.62|287
1641206700000|2022-01-03 10:45:00|19354.86|19234.86|19375.6|19255.6|19378.87|19258.87|19354.33|19234.33|297
1641207000000|2022-01-03 10:50:00|19375.65|19255.65|19361.75|19241.75|19375.65|19255.65|19361.03|19241.03|286
1641207300000|2022-01-03 10:55:00|19361.89|19241.89|19347.76|19227.76|19362.13|19242.13|19346.05|19226.05|276
1641207600000|2022-01-03 11:00:00|19348.31|19228.31|19408.77|19288.77|19408.77|19288.77|19347.95|19227.95|297
1641207900000|2022-01-03 11:05:00|19408.9|19288.9|19414.05|19294.05|19430.4|19310.4|19408.8|19288.8|291
1641208200000|2022-01-03 11:10:00|19414.57|19294.57|19429.21|19309.21|19429.91|19309.91|19411.51|19291.51|280
1641208500000|2022-01-03 11:15:00|19429.38|19309.38|19416.94|19296.94|19430.88|19310.88|19411.69|19291.69|296
1641208800000|2022-01-03 11:20:00|19416.83|19296.83|19445.6|19325.6|19448.97|19328.97|19414.42|19294.42|289
1641209100000|2022-01-03 11:25:00|19445.3|19325.3|19446.64|19326.64|19459.07|19339.07|19439.59|19319.59|284
1641209400000|2022-01-03 11:30:00|19445.58|19325.58|19430.91|19310.91|19445.6|19325.6|19428.32|19308.32|293
1641209700000|2022-01-03 11:35:00|19431.04|19311.04|19419.21|19299.21|19431.04|19311.04|19412.54|19292.54|277
1641210000000|2022-01-03 11:40:00|19419.24|19299.24|19421.6|19301.6|19421.6|19301.6|19414.13|19294.13|276
1641210300000|2022-01-03 11:45:00|19421.63|19301.63|19426.84|19306.84|19433.03|19313.03|19412.17|19292.17|277
1641210600000|2022-01-03 11:50:00|19426.89|19306.89|19431.8|19311.8|19431.98|19311.98|19424.11|19304.11|282
1641210900000|2022-01-03 11:55:00|19431.47|19311.47|19454.14|19334.14|19464.34|19344.34|19431.47|19311.47|285
1641211200000|2022-01-03 12:00:00|19454.18|19334.18|19427.88|19307.88|19465.46|19345.46|19427.88|19307.88|294
1641211500000|2022-01-03 12:05:00|19427.41|19307.41|19452.34|19332.34|19453.37|19333.37|19408.6|19288.6|289
1641211800000|2022-01-03 12:10:00|19452.29|19332.29|19472.84|19352.84|19478.5|19358.5|19451.54|19331.54|293
1641212100000|2022-01-03 12:15:00|19472.83|19352.83|19478.93|19358.93|19498.44|19378.44|19457.88|19337.88|296
1641212400000|2022-01-03 12:20:00|19478.8|19358.8|19460.85|19340.85|19481.15|19361.15|19435.63|19315.63|295
1641212700000|2022-01-03 12:25:00|19460.96|19340.96|19458.56|19338.56|19463.65|19343.65|19452.96|19332.96|294
1641213000000|2022-01-03 12:30:00|19458.61|19338.61|19426.78|19306.78|19458.87|19338.87|19426.67|19306.67|296
1641213300000|2022-01-03 12:35:00|19426.7|19306.7|19402.3|19282.3|19426.7|19306.7|19398.36|19278.36|293
1641213600000|2022-01-03 12:40:00|19402.21|19282.21|19408.08|19288.08|19413.4|19293.4|19400.62|19280.62|284
1641213900000|2022-01-03 12:45:00|19408.25|19288.25|19380.13|19260.13|19414.49|19294.49|19380.13|19260.13|288
1641214200000|2022-01-03 12:50:00|19380.01|19260.01|19366.73|19246.73|19385.19|19265.19|19366.73|19246.73|293
1641214500000|2022-01-03 12:55:00|19366.49|19246.49|19363.93|19243.93|19369.5|19249.5|19360.26|19240.26|286
1641214800000|2022-01-03 13:00:00|19363.76|19243.76|19397.19|19277.19|19403.86|19283.86|19363.4|19243.4|288
1641215100000|2022-01-03 13:05:00|19397.15|19277.15|19391.53|19271.53|19398.53|19278.53|19382.73|19262.73|282
1641215400000|2022-01-03 13:10:00|19393|19273|19393.79|19273.79|19400.15|19280.15|19390.85|19270.85|286
1641215700000|2022-01-03 13:15:00|19393.85|19273.85|19420.31|19300.31|19431.2|19311.2|19392.8|19272.8|280
1641216000000|2022-01-03 13:20:00|19420.38|19300.38|19439.25|19319.25|19441.04|19321.04|19413.77|19293.77|292
1641216300000|2022-01-03 13:25:00|19439|19319|19454.17|19334.17|19457.58|19337.58|19435|19315|290
1641216600000|2022-01-03 13:30:00|19454.18|19334.18|19422.28|19302.28|19459.63|19339.63|19422.28|19302.28|291
1641216900000|2022-01-03 13:35:00|19422.8|19302.8|19442.33|19322.33|19442.86|19322.86|19421.41|19301.41|287
1641217200000|2022-01-03 13:40:00|19442.04|19322.04|19433.77|19313.77|19442.43|19322.43|19431.79|19311.79|285
1641217500000|2022-01-03 13:45:00|19433.81|19313.81|19431.3|19311.3|19445.77|19325.77|19430.82|19310.82|290
1641217800000|2022-01-03 13:50:00|19431.03|19311.03|19435.91|19315.91|19437.62|19317.62|19424.46|19304.46|283
1641218100000|2022-01-03 13:55:00|19435.76|19315.76|19406.83|19286.83|19436.11|19316.11|19402.76|19282.76|293
1641218400000|2022-01-03 14:00:00|19406.71|19286.71|19409.78|19289.78|19427.06|19307.06|19402.81|19282.81|292
1641218700000|2022-01-03 14:05:00|19409.43|19289.43|19364.87|19244.87|19409.43|19289.43|19346.24|19226.24|293
1641219000000|2022-01-03 14:10:00|19366.24|19246.24|19377.32|19257.32|19391.07|19271.07|19365.1|19245.1|294
1641219300000|2022-01-03 14:15:00|19377.45|19257.45|19396.61|19276.61|19397.18|19277.18|19362.48|19242.48|296
1641219600000|2022-01-03 14:20:00|19396.89|19276.89|19407.02|19287.02|19407.62|19287.62|19396.16|19276.16|288
1641219900000|2022-01-03 14:25:00|19407.06|19287.06|19416.12|19296.12|19419.48|19299.48|19406.89|19286.89|287
1641220200000|2022-01-03 14:30:00|19415.79|19295.79|19449.49|19329.49|19451.41|19331.41|19415.79|19295.79|296
1641220500000|2022-01-03 14:35:00|19449.28|19329.28|19479.34|19359.34|19494.45|19374.45|19446.78|19326.78|295
1641220800000|2022-01-03 14:40:00|19479.24|19359.24|19472.93|19352.93|19481.5|19361.5|19470.01|19350.01|295
1641221100000|2022-01-03 14:45:00|19472.8|19352.8|19370.34|19250.34|19480.38|19360.38|19344.27|19224.27|298
1641221400000|2022-01-03 14:50:00|19370.58|19250.58|19336.64|19216.64|19390.58|19270.58|19330.82|19210.82|295
1641221700000|2022-01-03 14:55:00|19335.91|19215.91|19330.38|19210.38|19349.3|19229.3|19327.32|19207.32|291
1641222000000|2022-01-03 15:00:00|19330.36|19210.36|19353.44|19233.44|19366.69|19246.69|19329.52|19209.52|296
1641222300000|2022-01-03 15:05:00|19353.29|19233.29|19274.28|19154.28|19353.83|19233.83|19273.93|19153.93|292
1641222600000|2022-01-03 15:10:00|19274.55|19154.55|19345.09|19225.09|19345.09|19225.09|19274.37|19154.37|293
1641222900000|2022-01-03 15:15:00|19345.76|19225.76|19337.94|19217.94|19369.61|19249.61|19336.44|19216.44|295
1641223200000|2022-01-03 15:20:00|19338.11|19218.11|19318.68|19198.68|19348.24|19228.24|19316.58|19196.58|296
1641223500000|2022-01-03 15:25:00|19318.15|19198.15|19349.12|19229.12|19350.02|19230.02|19315.6|19195.6|293
1641223800000|2022-01-03 15:30:00|19349.07|19229.07|19302.94|19182.94|19349.22|19229.22|19297.56|19177.56|294
1641224100000|2022-01-03 15:35:00|19303.47|19183.47|19318.39|19198.39|19318.39|19198.39|19302.15|19182.15|286
1641224400000|2022-01-03 15:40:00|19318.59|19198.59|19316.18|19196.18|19318.92|19198.92|19307.54|19187.54|289
1641224700000|2022-01-03 15:45:00|19316.46|19196.46|19303.1|19183.1|19323.7|19203.7|19303.1|19183.1|288
1641225000000|2022-01-03 15:50:00|19302.7|19182.7|19217.94|19097.94|19302.7|19182.7|19196.86|19076.86|298
1641225300000|2022-01-03 15:55:00|19218.05|19098.05|19204.09|19084.09|19218.17|19098.17|19182.67|19062.67|298
1641225600000|2022-01-03 16:00:00|19203.99|19083.99|19223.05|19103.05|19235.01|19115.01|19182.73|19062.73|295
1641225900000|2022-01-03 16:05:00|19222.59|19102.59|19155.31|19035.31|19226.32|19106.32|19136.91|19016.91|295
1641226200000|2022-01-03 16:10:00|19155.43|19035.43|19129.78|19009.78|19168.82|19048.82|19129.78|19009.78|297
1641226500000|2022-01-03 16:15:00|19129.44|19009.44|19053.61|18933.61|19129.44|19009.44|19044.78|18924.78|296
1641226800000|2022-01-03 16:20:00|19052.62|18932.62|18988.34|18868.34|19052.62|18932.62|18981.59|18861.59|298
1641227100000|2022-01-03 16:25:00|18988.47|18868.47|19023.68|18903.68|19024.32|18904.32|18961.66|18841.66|297
1641227400000|2022-01-03 16:30:00|19023.63|18903.63|19045.03|18925.03|19052.97|18932.97|18984.03|18864.03|293
1641227700000|2022-01-03 16:35:00|19045.17|18925.17|19015.89|18895.89|19045.62|18925.62|19009.04|18889.04|293
1641228000000|2022-01-03 16:40:00|19016.15|18896.15|19044.62|18924.62|19070.96|18950.96|19016.01|18896.01|296
1641228300000|2022-01-03 16:45:00|19044.75|18924.75|19020.62|18900.62|19049.02|18929.02|19015.31|18895.31|293
1641228600000|2022-01-03 16:50:00|19020.4|18900.4|19008.32|18888.32|19020.4|18900.4|18977.41|18857.41|294
1641228900000|2022-01-03 16:55:00|19008.38|18888.38|19037.11|18917.11|19037.11|18917.11|19007.94|18887.94|292
1641229200000|2022-01-03 17:00:00|19036.99|18916.99|19091.06|18971.06|19092.27|18972.27|19028.01|18908.01|297
1641229500000|2022-01-03 17:05:00|19091.45|18971.45|19089.84|18969.84|19119.9|18999.9|19086.73|18966.73|296
1641229800000|2022-01-03 17:10:00|19089.79|18969.79|19027.82|18907.82|19093.55|18973.55|19025.7|18905.7|293
1641230100000|2022-01-03 17:15:00|19027.63|18907.63|19053.95|18933.95|19053.95|18933.95|19019.46|18899.46|291
1641230400000|2022-01-03 17:20:00|19053.22|18933.22|19069.2|18949.2|19069.79|18949.79|19046.32|18926.32|275
1641230700000|2022-01-03 17:25:00|19069.67|18949.67|19145.95|19025.95|19157.51|19037.51|19068.96|18948.96|292
1641231000000|2022-01-03 17:30:00|19146.17|19026.17|19152.26|19032.26|19166.67|19046.67|19115.52|18995.52|296
1641231300000|2022-01-03 17:35:00|19152.58|19032.58|19125.47|19005.47|19156.98|19036.98|19122.14|19002.14|288
1641231600000|2022-01-03 17:40:00|19125.21|19005.21|19099.52|18979.52|19125.21|19005.21|19090.7|18970.7|286
1641231900000|2022-01-03 17:45:00|19098.78|18978.78|19123.45|19003.45|19127.84|19007.84|19095.9|18975.9|291
1641232200000|2022-01-03 17:50:00|19123.53|19003.53|19115.3|18995.3|19124.76|19004.76|19110.46|18990.46|283
1641232500000|2022-01-03 17:55:00|19115.33|18995.33|19080.11|18960.11|19119.02|18999.02|19080.11|18960.11|278
1641232800000|2022-01-03 18:00:00|19080.18|18960.18|19129.21|19009.21|19131.45|19011.45|19076.39|18956.39|287
1641233100000|2022-01-03 18:05:00|19128.97|19008.97|19068.54|18948.54|19130.14|19010.14|19067.88|18947.88|290
1641233400000|2022-01-03 18:10:00|19069.05|18949.05|19090.53|18970.53|19100.46|18980.46|19065.22|18945.22|292
1641233700000|2022-01-03 18:15:00|19090.81|18970.81|19100.79|18980.79|19104.34|18984.34|19072.09|18952.09|290
1641234000000|2022-01-03 18:20:00|19101|18981|19104.76|18984.76|19111.85|18991.85|19090.06|18970.06|295
1641234300000|2022-01-03 18:25:00|19105.02|18985.02|19107.53|18987.53|19115.6|18995.6|19103.19|18983.19|287
1641234600000|2022-01-03 18:30:00|19107.6|18987.6|19093.2|18973.2|19114.9|18994.9|19092.5|18972.5|289
1641234900000|2022-01-03 18:35:00|19093.35|18973.35|19063.46|18943.46|19105.5|18985.5|19063.46|18943.46|291
1641235200000|2022-01-03 18:40:00|19063.48|18943.48|19055.6|18935.6|19068.09|18948.09|19042.38|18922.38|285
1641235500000|2022-01-03 18:45:00|19055.82|18935.82|19042.56|18922.56|19055.82|18935.82|19032.91|18912.91|284
1641235800000|2022-01-03 18:50:00|19042.48|18922.48|19052.67|18932.67|19068.13|18948.13|19037.3|18917.3|289
1641236100000|2022-01-03 18:55:00|19053|18933|19044.24|18924.24|19059.89|18939.89|19034.47|18914.47|287
1641236400000|2022-01-03 19:00:00|19045.02|18925.02|19054.39|18934.39|19069.44|18949.44|19045.02|18925.02|292
1641236700000|2022-01-03 19:05:00|19053.76|18933.76|19058.55|18938.55|19058.74|18938.74|19004.48|18884.48|291
1641237000000|2022-01-03 19:10:00|19058.98|18938.98|19069.18|18949.18|19085.27|18965.27|19053.69|18933.69|284
1641237300000|2022-01-03 19:15:00|19069.43|18949.43|19083.63|18963.63|19084.65|18964.65|19056.05|18936.05|279
1641237600000|2022-01-03 19:20:00|19083.6|18963.6|19093.08|18973.08|19100.71|18980.71|19079.1|18959.1|292
1641237900000|2022-01-03 19:25:00|19092.82|18972.82|19098.45|18978.45|19103.37|18983.37|19091.93|18971.93|279
1641238200000|2022-01-03 19:30:00|19098.5|18978.5|19074.28|18954.28|19100.82|18980.82|19073.99|18953.99|288
1641238500000|2022-01-03 19:35:00|19074.64|18954.64|19072.99|18952.99|19077.2|18957.2|19064.66|18944.66|285
1641238800000|2022-01-03 19:40:00|19073.48|18953.48|19070.35|18950.35|19080.76|18960.76|19067.22|18947.22|285
1641239100000|2022-01-03 19:45:00|19070.27|18950.27|19058|18938|19082.06|18962.06|19057.01|18937.01|277
1641239400000|2022-01-03 19:50:00|19057.72|18937.72|19034.07|18914.07|19060.32|18940.32|19032.67|18912.67|281
1641239700000|2022-01-03 19:55:00|19033.92|18913.92|18984.43|18864.43|19033.92|18913.92|18984.43|18864.43|277
1641240000000|2022-01-03 20:00:00|18983.95|18863.95|18952.57|18832.57|18985.89|18865.89|18943.85|18823.85|292
1641240300000|2022-01-03 20:05:00|18952.67|18832.67|18938.07|18818.07|18957.53|18837.53|18913.08|18793.08|294
1641240600000|2022-01-03 20:10:00|18938.05|18818.05|18953.96|18833.96|18955.74|18835.74|18936.56|18816.56|286
1641240900000|2022-01-03 20:15:00|18953.93|18833.93|18913.47|18793.47|18963.12|18843.12|18913.31|18793.31|285
1641241200000|2022-01-03 20:20:00|18912.47|18792.47|18821.61|18701.61|18912.47|18792.47|18774.96|18654.96|300
1641241500000|2022-01-03 20:25:00|18821.35|18701.35|18735.17|18615.17|18821.35|18701.35|18732.14|18612.14|299
1641241800000|2022-01-03 20:30:00|18735.24|18615.24|18795.35|18675.35|18811.73|18691.73|18728.52|18608.52|299
1641242100000|2022-01-03 20:35:00|18794.82|18674.82|18780.56|18660.56|18801.96|18681.96|18758.97|18638.97|299
1641242400000|2022-01-03 20:40:00|18779.72|18659.72|18741.19|18621.19|18781.47|18661.47|18728.57|18608.57|294
1641242700000|2022-01-03 20:45:00|18741.68|18621.68|18784.71|18664.71|18794.26|18674.26|18741.57|18621.57|296
1641243000000|2022-01-03 20:50:00|18786.53|18666.53|18798.77|18678.77|18835.9|18715.9|18786.53|18666.53|295
1641243300000|2022-01-03 20:55:00|18799.43|18679.43|18818.17|18698.17|18818.17|18698.17|18791.53|18671.53|287
1641243600000|2022-01-03 21:00:00|18818.25|18698.25|18853.47|18733.47|18853.72|18733.72|18803.53|18683.53|294
1641243900000|2022-01-03 21:05:00|18853.94|18733.94|18845.61|18725.61|18870.41|18750.41|18844.14|18724.14|294
1641244200000|2022-01-03 21:10:00|18845.63|18725.63|18786.84|18666.84|18846.1|18726.1|18786.33|18666.33|287
1641244500000|2022-01-03 21:15:00|18786.13|18666.13|18800.1|18680.1|18801.77|18681.77|18780.66|18660.66|290
1641244800000|2022-01-03 21:20:00|18799.44|18679.44|18833.96|18713.96|18833.96|18713.96|18789.7|18669.7|293
1641245100000|2022-01-03 21:25:00|18834.13|18714.13|18871.12|18751.12|18878.82|18758.82|18833.99|18713.99|285
1641245400000|2022-01-03 21:30:00|18871.4|18751.4|18954.43|18834.43|18954.85|18834.85|18871.4|18751.4|295
1641245700000|2022-01-03 21:35:00|18954.63|18834.63|18925|18805|18970.72|18850.72|18922.7|18802.7|294
1641246000000|2022-01-03 21:40:00|18925.11|18805.11|18893.38|18773.38|18934.6|18814.6|18893.38|18773.38|287
1641246300000|2022-01-03 21:45:00|18893.19|18773.19|18925.11|18805.11|18925.66|18805.66|18891.77|18771.77|286
1641246600000|2022-01-03 21:50:00|18924.93|18804.93|18915.82|18795.82|18938.91|18818.91|18915.4|18795.4|292
1641246900000|2022-01-03 21:55:00|18915.57|18795.57|18890.01|18770.01|18924.7|18804.7|18889.5|18769.5|292
1641247200000|2022-01-03 22:00:00|18889.99|18769.99|18905.28|18785.28|18905.73|18785.73|18870.42|18750.42|290
1641247500000|2022-01-03 22:05:00|18904.7|18784.7|18895.21|18775.21|18922.23|18802.23|18888.39|18768.39|287
1641247800000|2022-01-03 22:10:00|18895.32|18775.32|18931.72|18811.72|18932.42|18812.42|18895.25|18775.25|275
1641248100000|2022-01-03 22:15:00|18931.82|18811.82|18940.51|18820.51|18940.51|18820.51|18910.31|18790.31|284
1641248400000|2022-01-03 22:20:00|18940.23|18820.23|18973.67|18853.67|18974.53|18854.53|18940.23|18820.23|292
1641248700000|2022-01-03 22:25:00|18973.92|18853.92|19022.96|18902.96|19026.25|18906.25|18971.33|18851.33|294
1641249000000|2022-01-03 22:30:00|19023.1|18903.1|19031.84|18911.84|19033.78|18913.78|19021.88|18901.88|288
1641249300000|2022-01-03 22:35:00|19031.8|18911.8|19060.3|18940.3|19063.57|18943.57|19031.8|18911.8|291
1641249600000|2022-01-03 22:40:00|19060.23|18940.23|19000.28|18880.28|19060.38|18940.38|18991.23|18871.23|295
1641249900000|2022-01-03 22:45:00|19000.35|18880.35|18956.15|18836.15|19008.66|18888.66|18954.84|18834.84|290
1641250200000|2022-01-03 22:50:00|18956.46|18836.46|18964.53|18844.53|18968.35|18848.35|18946.07|18826.07|290
1641250500000|2022-01-03 22:55:00|18964.55|18844.55|18971.73|18851.73|18973.79|18853.79|18958.03|18838.03|281
1641250800000|2022-01-03 23:00:00|18971.66|18851.66|18940.99|18820.99|18999.14|18879.14|18934.49|18814.49|294
1641251100000|2022-01-03 23:05:00|18940.97|18820.97|18964.86|18844.86|18987.8|18867.8|18934.49|18814.49|295
1641251400000|2022-01-03 23:10:00|18964.89|18844.89|18996.71|18876.71|19014.58|18894.58|18964.89|18844.89|291
1641251700000|2022-01-03 23:15:00|18996.28|18876.28|19016.42|18896.42|19024.53|18904.53|18992.92|18872.92|284
1641252000000|2022-01-03 23:20:00|19016.55|18896.55|18977.27|18857.27|19017.08|18897.08|18977.27|18857.27|284
1641252300000|2022-01-03 23:25:00|18977.48|18857.48|18993.26|18873.26|18993.35|18873.35|18968.36|18848.36|289
1641252600000|2022-01-03 23:30:00|18993.44|18873.44|18987.09|18867.09|18998.21|18878.21|18982.21|18862.21|293
1641252900000|2022-01-03 23:35:00|18987.65|18867.65|19025.09|18905.09|19033.94|18913.94|18986.86|18866.86|297
1641253200000|2022-01-03 23:40:00|19023.82|18903.82|19030.38|18910.38|19030.38|18910.38|19010.32|18890.32|284
1641253500000|2022-01-03 23:45:00|19030.52|18910.52|18984.25|18864.25|19032.97|18912.97|18977.8|18857.8|293
1641253800000|2022-01-03 23:50:00|18984.24|18864.24|18970.53|18850.53|18993.68|18873.68|18969.79|18849.79|283
1641254100000|2022-01-03 23:55:00|18970.55|18850.55|18963.93|18843.93|18972.55|18852.55|18963.93|18843.93|288
1641254400000|2022-01-04 00:00:00|18963.94|18843.94|18975.12|18855.12|19007.46|18887.46|18963.94|18843.94|298
1641254700000|2022-01-04 00:05:00|18973.97|18853.97|18989.99|18869.99|18993.34|18873.34|18965.54|18845.54|290
1641255000000|2022-01-04 00:10:00|18990.08|18870.08|18957.3|18837.3|18996.18|18876.18|18946.87|18826.87|291
1641255300000|2022-01-04 00:15:00|18957.52|18837.52|18910.71|18790.71|18961.69|18841.69|18904.21|18784.21|292
1641255600000|2022-01-04 00:20:00|18910.77|18790.77|18891.57|18771.57|18924.24|18804.24|18891.14|18771.14|291
1641255900000|2022-01-04 00:25:00|18891.4|18771.4|18995.59|18875.59|18995.7|18875.7|18890.34|18770.34|293
1641256200000|2022-01-04 00:30:00|18995.84|18875.84|18973.5|18853.5|18996.29|18876.29|18956.01|18836.01|290
1641256500000|2022-01-04 00:35:00|18973.78|18853.78|18952.38|18832.38|18979.29|18859.29|18952.38|18832.38|295
1641256800000|2022-01-04 00:40:00|18952.31|18832.31|18895.33|18775.33|18958.62|18838.62|18894.37|18774.37|295
1641257100000|2022-01-04 00:45:00|18895.06|18775.06|18897.93|18777.93|18905.83|18785.83|18891.54|18771.54|290
1641257400000|2022-01-04 00:50:00|18897.78|18777.78|18840.2|18720.2|18902.55|18782.55|18838.75|18718.75|293
1641257700000|2022-01-04 00:55:00|18840.25|18720.25|18833.72|18713.72|18841.02|18721.02|18807.62|18687.62|296
1641258000000|2022-01-04 01:00:00|18834.31|18714.31|18799.54|18679.54|18838.7|18718.7|18799.1|18679.1|292
1641258300000|2022-01-04 01:05:00|18800.29|18680.29|18828.47|18708.47|18845.08|18725.08|18796.17|18676.17|296
1641258600000|2022-01-04 01:10:00|18828.56|18708.56|18860.97|18740.97|18860.97|18740.97|18825.87|18705.87|296
1641258900000|2022-01-04 01:15:00|18861.86|18741.86|18909.25|18789.25|18909.25|18789.25|18861.86|18741.86|295
1641259200000|2022-01-04 01:20:00|18909.21|18789.21|18860.76|18740.76|18921.07|18801.07|18860.76|18740.76|292
1641259500000|2022-01-04 01:25:00|18860.75|18740.75|18899.84|18779.84|18899.98|18779.98|18860.38|18740.38|288
1641259800000|2022-01-04 01:30:00|18899.93|18779.93|18841.67|18721.67|18900.03|18780.03|18838.37|18718.37|290
1641260100000|2022-01-04 01:35:00|18841.7|18721.7|18834.35|18714.35|18847.31|18727.31|18825.81|18705.81|285
1641260400000|2022-01-04 01:40:00|18833.62|18713.62|18787.49|18667.49|18833.62|18713.62|18787.49|18667.49|287
1641260700000|2022-01-04 01:45:00|18786.95|18666.95|18769.28|18649.28|18814.68|18694.68|18762.51|18642.51|297
1641261000000|2022-01-04 01:50:00|18769.32|18649.32|18791.98|18671.98|18792.14|18672.14|18769.21|18649.21|286
1641261300000|2022-01-04 01:55:00|18792.59|18672.59|18780.29|18660.29|18796.1|18676.1|18780.29|18660.29|283
1641261600000|2022-01-04 02:00:00|18780.53|18660.53|18776.42|18656.42|18808.55|18688.55|18765.12|18645.12|290
1641261900000|2022-01-04 02:05:00|18776.7|18656.7|18741.7|18621.7|18789.32|18669.32|18739.18|18619.18|289
1641262200000|2022-01-04 02:10:00|18741.93|18621.93|18684.64|18564.64|18742.87|18622.87|18683.62|18563.62|296
1641262500000|2022-01-04 02:15:00|18684.51|18564.51|18717.89|18597.89|18721.73|18601.73|18684.51|18564.51|292
1641262800000|2022-01-04 02:20:00|18717.73|18597.73|18745.43|18625.43|18760.87|18640.87|18716.54|18596.54|292
1641263100000|2022-01-04 02:25:00|18745.57|18625.57|18775.04|18655.04|18780.13|18660.13|18744.49|18624.49|288
1641263400000|2022-01-04 02:30:00|18775.07|18655.07|18793.27|18673.27|18793.89|18673.89|18760.76|18640.76|295
1641263700000|2022-01-04 02:35:00|18793.17|18673.17|18766.94|18646.94|18794.23|18674.23|18762.11|18642.11|287
1641264000000|2022-01-04 02:40:00|18767.69|18647.69|18805.66|18685.66|18816.18|18696.18|18767.69|18647.69|292
1641264300000|2022-01-04 02:45:00|18805.59|18685.59|18802.22|18682.22|18816.76|18696.76|18802.06|18682.06|273
1641264600000|2022-01-04 02:50:00|18802.17|18682.17|18770.6|18650.6|18802.17|18682.17|18767.65|18647.65|292
1641264900000|2022-01-04 02:55:00|18770.69|18650.69|18771.29|18651.29|18781.15|18661.15|18769.8|18649.8|274
1641265200000|2022-01-04 03:00:00|18770.22|18650.22|18738.26|18618.26|18786.49|18666.49|18737.76|18617.76|286
1641265500000|2022-01-04 03:05:00|18738.24|18618.24|18753.97|18633.97|18755.44|18635.44|18725.94|18605.94|273
1641265800000|2022-01-04 03:10:00|18753.69|18633.69|18737.41|18617.41|18753.69|18633.69|18737.07|18617.07|278
1641266100000|2022-01-04 03:15:00|18737.01|18617.01|18784.65|18664.65|18785.14|18665.14|18727.95|18607.95|292
1641266400000|2022-01-04 03:20:00|18784.9|18664.9|18813.14|18693.14|18815.27|18695.27|18784.9|18664.9|290
1641266700000|2022-01-04 03:25:00|18813.15|18693.15|18811.21|18691.21|18818.02|18698.02|18805.27|18685.27|287
1641267000000|2022-01-04 03:30:00|18811.02|18691.02|18838.86|18718.86|18840.13|18720.13|18808.99|18688.99|289
1641267300000|2022-01-04 03:35:00|18839.58|18719.58|18846.86|18726.86|18853.3|18733.3|18835.68|18715.68|284
1641267600000|2022-01-04 03:40:00|18846.62|18726.62|18863.61|18743.61|18863.67|18743.67|18837.16|18717.16|291
1641267900000|2022-01-04 03:45:00|18863.62|18743.62|18866.81|18746.81|18876.64|18756.64|18857.92|18737.92|289
1641268200000|2022-01-04 03:50:00|18866.6|18746.6|18884.73|18764.73|18886.45|18766.45|18863.59|18743.59|286
1641268500000|2022-01-04 03:55:00|18884.8|18764.8|18857.49|18737.49|18884.8|18764.8|18857.49|18737.49|286
1641268800000|2022-01-04 04:00:00|18857.01|18737.01|18861.66|18741.66|18879.19|18759.19|18846.54|18726.54|291
1641269100000|2022-01-04 04:05:00|18861.4|18741.4|18815.14|18695.14|18861.4|18741.4|18804.49|18684.49|288
1641269400000|2022-01-04 04:10:00|18815.3|18695.3|18821.43|18701.43|18822.39|18702.39|18810.03|18690.03|268
1641269700000|2022-01-04 04:15:00|18821.4|18701.4|18826.55|18706.55|18828.01|18708.01|18817.79|18697.79|286
1641270000000|2022-01-04 04:20:00|18826.83|18706.83|18845.83|18725.83|18854.03|18734.03|18826.83|18706.83|291
1641270300000|2022-01-04 04:25:00|18845.75|18725.75|18855.89|18735.89|18855.89|18735.89|18837.49|18717.49|272
1641270600000|2022-01-04 04:30:00|18856.1|18736.1|18881.01|18761.01|18887.69|18767.69|18855.22|18735.22|292
1641270900000|2022-01-04 04:35:00|18880.99|18760.99|18826.26|18706.26|18882.74|18762.74|18826.26|18706.26|288
1641271200000|2022-01-04 04:40:00|18825.77|18705.77|18811.56|18691.56|18825.77|18705.77|18782.34|18662.34|297
1641271500000|2022-01-04 04:45:00|18811.09|18691.09|18800.41|18680.41|18836.24|18716.24|18799.61|18679.61|284
1641271800000|2022-01-04 04:50:00|18800.09|18680.09|18778.72|18658.72|18800.11|18680.11|18774.38|18654.38|283
1641272100000|2022-01-04 04:55:00|18778.49|18658.49|18779.61|18659.61|18784.3|18664.3|18777.37|18657.37|278
1641272400000|2022-01-04 05:00:00|18779.57|18659.57|18765.31|18645.31|18779.57|18659.57|18756.72|18636.72|281
1641272700000|2022-01-04 05:05:00|18766.73|18646.73|18801.03|18681.03|18803.2|18683.2|18766.62|18646.62|279
1641273000000|2022-01-04 05:10:00|18801.08|18681.08|18814.44|18694.44|18821.95|18701.95|18801.08|18681.08|270
1641273300000|2022-01-04 05:15:00|18814.29|18694.29|18832.96|18712.96|18832.96|18712.96|18813.98|18693.98|270
1641273600000|2022-01-04 05:20:00|18832.73|18712.73|18860.27|18740.27|18862.59|18742.59|18832.37|18712.37|277
1641273900000|2022-01-04 05:25:00|18860.14|18740.14|18884.21|18764.21|18887.06|18767.06|18853.49|18733.49|281
1641274200000|2022-01-04 05:30:00|18884.04|18764.04|18848.68|18728.68|18887.52|18767.52|18846.56|18726.56|272
1641274500000|2022-01-04 05:35:00|18848.83|18728.83|18809.2|18689.2|18851.96|18731.96|18809.11|18689.11|279
1641274800000|2022-01-04 05:40:00|18809.37|18689.37|18802.46|18682.46|18817.16|18697.16|18802.26|18682.26|280
1641275100000|2022-01-04 05:45:00|18802.43|18682.43|18784.71|18664.71|18808.03|18688.03|18784.71|18664.71|288
1641275400000|2022-01-04 05:50:00|18784.56|18664.56|18796.82|18676.82|18798.47|18678.47|18773.09|18653.09|277
1641275700000|2022-01-04 05:55:00|18797.15|18677.15|18832.13|18712.13|18832.44|18712.44|18797.13|18677.13|283
1641276000000|2022-01-04 06:00:00|18832.72|18712.72|18841.99|18721.99|18848.29|18728.29|18804.23|18684.23|289
1641276300000|2022-01-04 06:05:00|18841.48|18721.48|18858.06|18738.06|18862.14|18742.14|18838.97|18718.97|285
1641276600000|2022-01-04 06:10:00|18858.04|18738.04|18855.6|18735.6|18874.63|18754.63|18854.9|18734.9|289
1641276900000|2022-01-04 06:15:00|18855.78|18735.78|18830.6|18710.6|18861.48|18741.48|18827.8|18707.8|283
1641277200000|2022-01-04 06:20:00|18831.4|18711.4|18842.43|18722.43|18843.47|18723.47|18829.01|18709.01|265
1641277500000|2022-01-04 06:25:00|18842.67|18722.67|18875.27|18755.27|18876.93|18756.93|18842.06|18722.06|278
1641277800000|2022-01-04 06:30:00|18875.45|18755.45|18889.02|18769.02|18891.49|18771.49|18875.45|18755.45|290
1641278100000|2022-01-04 06:35:00|18888.69|18768.69|18897.89|18777.89|18901.19|18781.19|18878.39|18758.39|293
1641278400000|2022-01-04 06:40:00|18897.97|18777.97|18892.24|18772.24|18899.54|18779.54|18883.15|18763.15|282
1641278700000|2022-01-04 06:45:00|18891.97|18771.97|18876.1|18756.1|18893.28|18773.28|18872.84|18752.84|272
1641279000000|2022-01-04 06:50:00|18876.41|18756.41|18887.68|18767.68|18889.22|18769.22|18871.47|18751.47|274
1641279300000|2022-01-04 06:55:00|18888.66|18768.66|18900.01|18780.01|18903.58|18783.58|18888.64|18768.64|282
1641279600000|2022-01-04 07:00:00|18900|18780|18916.65|18796.65|18932.34|18812.34|18893.54|18773.54|296
1641279900000|2022-01-04 07:05:00|18916.33|18796.33|18908.2|18788.2|18922.02|18802.02|18907|18787|290
1641280200000|2022-01-04 07:10:00|18908.19|18788.19|18886.09|18766.09|18912.29|18792.29|18879.54|18759.54|282
1641280500000|2022-01-04 07:15:00|18885.86|18765.86|18910.56|18790.56|18915.97|18795.97|18881|18761|284
1641280800000|2022-01-04 07:20:00|18910.17|18790.17|18900.74|18780.74|18918.72|18798.72|18893.65|18773.65|277
1641281100000|2022-01-04 07:25:00|18900.89|18780.89|18938.15|18818.15|18946.56|18826.56|18900.88|18780.88|292
1641281400000|2022-01-04 07:30:00|18937.22|18817.22|18925.42|18805.42|18955.41|18835.41|18921.61|18801.61|296
1641281700000|2022-01-04 07:35:00|18925.15|18805.15|18929.19|18809.19|18934.5|18814.5|18915.68|18795.68|293
1641282000000|2022-01-04 07:40:00|18929.34|18809.34|18923.82|18803.82|18930.33|18810.33|18920.95|18800.95|289
1641282300000|2022-01-04 07:45:00|18923.99|18803.99|18909.07|18789.07|18927.41|18807.41|18904.03|18784.03|278
1641282600000|2022-01-04 07:50:00|18908.7|18788.7|18922.7|18802.7|18936.54|18816.54|18905.29|18785.29|284
1641282900000|2022-01-04 07:55:00|18922.6|18802.6|18940.25|18820.25|18940.25|18820.25|18912.79|18792.79|275
1641283200000|2022-01-04 08:00:00|18940.2|18820.2|18949.03|18829.03|18959.3|18839.3|18925.96|18805.96|292
1641283500000|2022-01-04 08:05:00|18948.17|18828.17|18991.65|18871.65|18991.83|18871.83|18947.12|18827.12|294
1641283800000|2022-01-04 08:10:00|18991.5|18871.5|19001.62|18881.62|19001.99|18881.99|18987.94|18867.94|292
1641284100000|2022-01-04 08:15:00|19001.08|18881.08|18970.46|18850.46|19004.21|18884.21|18970.32|18850.32|296
1641284400000|2022-01-04 08:20:00|18969.97|18849.97|18970.07|18850.07|18972.83|18852.83|18963.62|18843.62|283
1641284700000|2022-01-04 08:25:00|18970.6|18850.6|18970.67|18850.67|18980.5|18860.5|18964.73|18844.73|287
1641285000000|2022-01-04 08:30:00|18970.29|18850.29|18977.54|18857.54|18994.78|18874.78|18970.29|18850.29|294
1641285300000|2022-01-04 08:35:00|18977.27|18857.27|19000.57|18880.57|19003.98|18883.98|18972.88|18852.88|282
1641285600000|2022-01-04 08:40:00|19000.78|18880.78|18964.27|18844.27|19008.54|18888.54|18964.27|18844.27|288
1641285900000|2022-01-04 08:45:00|18962.7|18842.7|18934|18814|18962.7|18842.7|18925.21|18805.21|295
1641286200000|2022-01-04 08:50:00|18933.73|18813.73|18929.32|18809.32|18934.64|18814.64|18919.8|18799.8|285
1641286500000|2022-01-04 08:55:00|18929.36|18809.36|18944.06|18824.06|18944.19|18824.19|18927.48|18807.48|281
1641286800000|2022-01-04 09:00:00|18944.11|18824.11|18951.41|18831.41|18952.91|18832.91|18926.88|18806.88|294
1641287100000|2022-01-04 09:05:00|18950.85|18830.85|18967.64|18847.64|18972.56|18852.56|18950.73|18830.73|277
1641287400000|2022-01-04 09:10:00|18967.79|18847.79|18955.81|18835.81|18976.17|18856.17|18955.81|18835.81|285
1641287700000|2022-01-04 09:15:00|18955.4|18835.4|18962.62|18842.62|18968.81|18848.81|18953.43|18833.43|293
1641288000000|2022-01-04 09:20:00|18962.59|18842.59|18944.5|18824.5|18971.62|18851.62|18943.97|18823.97|283
1641288300000|2022-01-04 09:25:00|18944.63|18824.63|18931.2|18811.2|18946.86|18826.86|18923.95|18803.95|290
1641288600000|2022-01-04 09:30:00|18931.13|18811.13|18891.13|18771.13|18932.32|18812.32|18890.34|18770.34|281
1641288900000|2022-01-04 09:35:00|18891.05|18771.05|18909.34|18789.34|18911.8|18791.8|18890.6|18770.6|279
1641289200000|2022-01-04 09:40:00|18909.43|18789.43|18897.8|18777.8|18909.76|18789.76|18896.11|18776.11|275
1641289500000|2022-01-04 09:45:00|18897.9|18777.9|18875.75|18755.75|18911.04|18791.04|18875.03|18755.03|292
1641289800000|2022-01-04 09:50:00|18875.76|18755.76|18882.31|18762.31|18891.28|18771.28|18872.3|18752.3|287
1641290100000|2022-01-04 09:55:00|18882.32|18762.32|18885.69|18765.69|18888.77|18768.77|18881.85|18761.85|263
1641290400000|2022-01-04 10:00:00|18885.43|18765.43|18896.23|18776.23|18903.11|18783.11|18885.43|18765.43|289
1641290700000|2022-01-04 10:05:00|18896.56|18776.56|18870.69|18750.69|18899.31|18779.31|18870.4|18750.4|290
1641291000000|2022-01-04 10:10:00|18870.86|18750.86|18881.92|18761.92|18881.92|18761.92|18865.01|18745.01|275
1641291300000|2022-01-04 10:15:00|18881.98|18761.98|18926.44|18806.44|18928.28|18808.28|18881.98|18761.98|285
1641291600000|2022-01-04 10:20:00|18926.41|18806.41|18932.34|18812.34|18932.88|18812.88|18925.96|18805.96|281
1641291900000|2022-01-04 10:25:00|18932.26|18812.26|18968.69|18848.69|18973.28|18853.28|18932.21|18812.21|290
1641292200000|2022-01-04 10:30:00|18968.76|18848.76|18986.5|18866.5|18988.38|18868.38|18968.27|18848.27|288
1641292500000|2022-01-04 10:35:00|18986.22|18866.22|18957.49|18837.49|18986.22|18866.22|18957.41|18837.41|287
1641292800000|2022-01-04 10:40:00|18957.5|18837.5|18997.99|18877.99|19001.9|18881.9|18939.16|18819.16|296
1641293100000|2022-01-04 10:45:00|18998.15|18878.15|19038.56|18918.56|19038.76|18918.76|18994.2|18874.2|286
1641293400000|2022-01-04 10:50:00|19038.45|18918.45|19072.88|18952.88|19072.88|18952.88|19034.56|18914.56|291
1641293700000|2022-01-04 10:55:00|19073.77|18953.77|19065.15|18945.15|19080.14|18960.14|19063.12|18943.12|286
1641294000000|2022-01-04 11:00:00|19064.85|18944.85|19122.95|19002.95|19123.3|19003.3|19063.45|18943.45|295
1641294300000|2022-01-04 11:05:00|19123.07|19003.07|19098.52|18978.52|19125.95|19005.95|19088.73|18968.73|289
1641294600000|2022-01-04 11:10:00|19098.51|18978.51|19106.67|18986.67|19106.67|18986.67|19098.51|18978.51|278
1641294900000|2022-01-04 11:15:00|19106.66|18986.66|19114.08|18994.08|19119.59|18999.59|19105.62|18985.62|281
1641295200000|2022-01-04 11:20:00|19112.93|18992.93|19093.84|18973.84|19112.93|18992.93|19093.84|18973.84|290
1641295500000|2022-01-04 11:25:00|19093.75|18973.75|19079.59|18959.59|19094.05|18974.05|19074.22|18954.22|279
1641295800000|2022-01-04 11:30:00|19079.6|18959.6|19090.61|18970.61|19090.61|18970.61|19072.75|18952.75|290
1641296100000|2022-01-04 11:35:00|19091|18971|19130.66|19010.66|19130.97|19010.97|19091|18971|291
1641296400000|2022-01-04 11:40:00|19130.74|19010.74|19137.51|19017.51|19141.4|19021.4|19126.33|19006.33|289
1641296700000|2022-01-04 11:45:00|19137.55|19017.55|19116.83|18996.83|19139.38|19019.38|19116.83|18996.83|287
1641297000000|2022-01-04 11:50:00|19116.76|18996.76|19150.76|19030.76|19152.08|19032.08|19111.97|18991.97|284
1641297300000|2022-01-04 11:55:00|19151.09|19031.09|19153.84|19033.84|19159.91|19039.91|19150.35|19030.35|289
1641297600000|2022-01-04 12:00:00|19153.74|19033.74|19122.76|19002.76|19166.56|19046.56|19122.35|19002.35|294
1641297900000|2022-01-04 12:05:00|19122.7|19002.7|19100.77|18980.77|19125.62|19005.62|19100.5|18980.5|286
1641298200000|2022-01-04 12:10:00|19100.9|18980.9|19084.61|18964.61|19105.63|18985.63|19083.16|18963.16|291
1641298500000|2022-01-04 12:15:00|19084.71|18964.71|19084|18964|19095.97|18975.97|19075.47|18955.47|289
1641298800000|2022-01-04 12:20:00|19084.06|18964.06|19046.67|18926.67|19084.25|18964.25|19045.49|18925.49|283
1641299100000|2022-01-04 12:25:00|19046.71|18926.71|19039.94|18919.94|19053.64|18933.64|19036.71|18916.71|289
1641299400000|2022-01-04 12:30:00|19039.82|18919.82|19052.07|18932.07|19065.87|18945.87|19035.22|18915.22|287
1641299700000|2022-01-04 12:35:00|19053.07|18933.07|19048.2|18928.2|19068.54|18948.54|19045.15|18925.15|291
1641300000000|2022-01-04 12:40:00|19047.75|18927.75|19058.09|18938.09|19062.78|18942.78|19040.94|18920.94|281
1641300300000|2022-01-04 12:45:00|19057.92|18937.92|19058.81|18938.81|19083.07|18963.07|19056.78|18936.78|291
1641300600000|2022-01-04 12:50:00|19058.91|18938.91|19075.81|18955.81|19082.18|18962.18|19058.34|18938.34|288
1641300900000|2022-01-04 12:55:00|19075.26|18955.26|19112.88|18992.88|19113.64|18993.64|19069.93|18949.93|288
1641301200000|2022-01-04 13:00:00|19112.92|18992.92|19097.56|18977.56|19132.09|19012.09|19097.56|18977.56|292
1641301500000|2022-01-04 13:05:00|19097.43|18977.43|19069.51|18949.51|19098.15|18978.15|19068.59|18948.59|294
1641301800000|2022-01-04 13:10:00|19070.23|18950.23|19050.9|18930.9|19070.87|18950.87|19049.58|18929.58|290
1641302100000|2022-01-04 13:15:00|19050.99|18930.99|19052.76|18932.76|19058.82|18938.82|19034.69|18914.69|287
1641302400000|2022-01-04 13:20:00|19052.95|18932.95|19076.53|18956.53|19076.53|18956.53|19052.95|18932.95|293
1641302700000|2022-01-04 13:25:00|19076.63|18956.63|19159.13|19039.13|19160.76|19040.76|19076.62|18956.62|293
1641303000000|2022-01-04 13:30:00|19159.35|19039.35|19129.95|19009.95|19164.4|19044.4|19128.98|19008.98|296
1641303300000|2022-01-04 13:35:00|19130.99|19010.99|19159.74|19039.74|19167.04|19047.04|19128.38|19008.38|290
1641303600000|2022-01-04 13:40:00|19160.28|19040.28|19144.97|19024.97|19167.94|19047.94|19143.08|19023.08|296
1641303900000|2022-01-04 13:45:00|19145.07|19025.07|19155.09|19035.09|19172.33|19052.33|19139.84|19019.84|292
1641304200000|2022-01-04 13:50:00|19155.67|19035.67|19228.32|19108.32|19241.03|19121.03|19155.46|19035.46|298
1641304500000|2022-01-04 13:55:00|19228.23|19108.23|19205.29|19085.29|19236.26|19116.26|19205.29|19085.29|291
1641304800000|2022-01-04 14:00:00|19205.15|19085.15|19222.4|19102.4|19237.87|19117.87|19204.79|19084.79|292
1641305100000|2022-01-04 14:05:00|19222.04|19102.04|19170.63|19050.63|19222.04|19102.04|19165.65|19045.65|295
1641305400000|2022-01-04 14:10:00|19171.24|19051.24|19177.73|19057.73|19181.61|19061.61|19169.19|19049.19|290
1641305700000|2022-01-04 14:15:00|19177.71|19057.71|19172.06|19052.06|19192.32|19072.32|19169.23|19049.23|294
1641306000000|2022-01-04 14:20:00|19172.21|19052.21|19173.16|19053.16|19184.78|19064.78|19170.57|19050.57|290
1641306300000|2022-01-04 14:25:00|19173.35|19053.35|19176.46|19056.46|19185.64|19065.64|19170.51|19050.51|293
1641306600000|2022-01-04 14:30:00|19176.34|19056.34|19201.93|19081.93|19202.75|19082.75|19175.47|19055.47|288
1641306900000|2022-01-04 14:35:00|19201.7|19081.7|19204.41|19084.41|19212.15|19092.15|19198.59|19078.59|288
1641307200000|2022-01-04 14:40:00|19204.83|19084.83|19221.72|19101.72|19221.72|19101.72|19204.14|19084.14|296
1641307500000|2022-01-04 14:45:00|19222.27|19102.27|19306.77|19186.77|19308.49|19188.49|19222.27|19102.27|297
1641307800000|2022-01-04 14:50:00|19306.78|19186.78|19336.96|19216.96|19336.96|19216.96|19300.06|19180.06|299
1641308100000|2022-01-04 14:55:00|19337.1|19217.1|19306.84|19186.84|19343.13|19223.13|19301.9|19181.9|296
1641308400000|2022-01-04 15:00:00|19306.44|19186.44|19347.31|19227.31|19347.6|19227.6|19305.03|19185.03|297
1641308700000|2022-01-04 15:05:00|19347.15|19227.15|19319.45|19199.45|19350.56|19230.56|19308.91|19188.91|297
1641309000000|2022-01-04 15:10:00|19319.81|19199.81|19331.01|19211.01|19338.33|19218.33|19311.07|19191.07|296
1641309300000|2022-01-04 15:15:00|19329.78|19209.78|19290.78|19170.78|19339.72|19219.72|19290.12|19170.12|298
1641309600000|2022-01-04 15:20:00|19290.66|19170.66|19279.49|19159.49|19301.25|19181.25|19273.33|19153.33|294
1641309900000|2022-01-04 15:25:00|19279.22|19159.22|19296.36|19176.36|19296.36|19176.36|19274.7|19154.7|292
1641310200000|2022-01-04 15:30:00|19296.64|19176.64|19266.36|19146.36|19301.35|19181.35|19266.36|19146.36|294
1641310500000|2022-01-04 15:35:00|19266.27|19146.27|19233.11|19113.11|19275.66|19155.66|19233.11|19113.11|293
1641310800000|2022-01-04 15:40:00|19233.56|19113.56|19195.96|19075.96|19237.66|19117.66|19195.93|19075.93|296
1641311100000|2022-01-04 15:45:00|19196.17|19076.17|19226.84|19106.84|19230.3|19110.3|19193.61|19073.61|292
1641311400000|2022-01-04 15:50:00|19226.74|19106.74|19199.11|19079.11|19238.65|19118.65|19199.11|19079.11|291
1641311700000|2022-01-04 15:55:00|19198.89|19078.89|19151.11|19031.11|19198.89|19078.89|19138.66|19018.66|298
1641312000000|2022-01-04 16:00:00|19150.85|19030.85|19106.03|18986.03|19154.95|19034.95|19101.41|18981.41|296
1641312300000|2022-01-04 16:05:00|19105.8|18985.8|19112.39|18992.39|19118.83|18998.83|19090.58|18970.58|295
1641312600000|2022-01-04 16:10:00|19111.49|18991.49|19131.03|19011.03|19139.67|19019.67|19098.56|18978.56|298
1641312900000|2022-01-04 16:15:00|19131.01|19011.01|19127.34|19007.34|19131.01|19011.01|19099.45|18979.45|296
1641313200000|2022-01-04 16:20:00|19127.48|19007.48|19101.69|18981.69|19132.16|19012.16|19098.82|18978.82|288
1641313500000|2022-01-04 16:25:00|19102.15|18982.15|19072.9|18952.9|19104.91|18984.91|19064.16|18944.16|292
1641313800000|2022-01-04 16:30:00|19072.97|18952.97|19107.22|18987.22|19107.82|18987.82|19072.92|18952.92|293
1641314100000|2022-01-04 16:35:00|19107.35|18987.35|19129.98|19009.98|19136.76|19016.76|19106.81|18986.81|290
1641314400000|2022-01-04 16:40:00|19130.22|19010.22|19148.67|19028.67|19161.43|19041.43|19128.65|19008.65|294
1641314700000|2022-01-04 16:45:00|19148.91|19028.91|19160.62|19040.62|19162.57|19042.57|19147.44|19027.44|291
1641315000000|2022-01-04 16:50:00|19160.56|19040.56|19174.28|19054.28|19174.57|19054.57|19160.24|19040.24|292
1641315300000|2022-01-04 16:55:00|19173.98|19053.98|19136.55|19016.55|19174.55|19054.55|19132.25|19012.25|293
1641315600000|2022-01-04 17:00:00|19136.94|19016.94|19152.07|19032.07|19152.46|19032.46|19131.62|19011.62|295
1641315900000|2022-01-04 17:05:00|19152.03|19032.03|19100.65|18980.65|19152.03|19032.03|19100.37|18980.37|294
1641316200000|2022-01-04 17:10:00|19100.55|18980.55|19133.34|19013.34|19136.34|19016.34|19100.55|18980.55|298
1641316500000|2022-01-04 17:15:00|19133.7|19013.7|19194.64|19074.64|19194.64|19074.64|19133.03|19013.03|295
1641316800000|2022-01-04 17:20:00|19194.96|19074.96|19170.1|19050.1|19201.64|19081.64|19168.77|19048.77|291
1641317100000|2022-01-04 17:25:00|19170.02|19050.02|19151.28|19031.28|19170.75|19050.75|19144.09|19024.09|290
1641317400000|2022-01-04 17:30:00|19150.95|19030.95|19153.42|19033.42|19156.62|19036.62|19134.67|19014.67|295
1641317700000|2022-01-04 17:35:00|19153.1|19033.1|19196.55|19076.55|19200.09|19080.09|19152.77|19032.77|294
1641318000000|2022-01-04 17:40:00|19196.71|19076.71|19189.72|19069.72|19202.66|19082.66|19187.5|19067.5|295
1641318300000|2022-01-04 17:45:00|19189.3|19069.3|19167.68|19047.68|19189.3|19069.3|19165.35|19045.35|297
1641318600000|2022-01-04 17:50:00|19168.24|19048.24|19132.37|19012.37|19170.87|19050.87|19131.46|19011.46|293
1641318900000|2022-01-04 17:55:00|19132.53|19012.53|19057.7|18937.7|19133.28|19013.28|19057.65|18937.65|294
1641319200000|2022-01-04 18:00:00|19057.87|18937.87|19075.66|18955.66|19090.16|18970.16|19054.01|18934.01|298
1641319500000|2022-01-04 18:05:00|19075.81|18955.81|19123.8|19003.8|19124.63|19004.63|19067.23|18947.23|298
1641319800000|2022-01-04 18:10:00|19124.14|19004.14|19106.69|18986.69|19124.53|19004.53|19105.11|18985.11|295
1641320100000|2022-01-04 18:15:00|19106.68|18986.68|19101.44|18981.44|19113.9|18993.9|19093.67|18973.67|297
1641320400000|2022-01-04 18:20:00|19101.47|18981.47|19060.84|18940.84|19109.94|18989.94|19060.14|18940.14|296
1641320700000|2022-01-04 18:25:00|19060.8|18940.8|19016.68|18896.68|19060.8|18940.8|19016.68|18896.68|297
1641321000000|2022-01-04 18:30:00|19015.93|18895.93|18942.2|18822.2|19015.93|18895.93|18909.27|18789.27|298
1641321300000|2022-01-04 18:35:00|18940.82|18820.82|18839.28|18719.28|18940.82|18820.82|18830.16|18710.16|293
1641321600000|2022-01-04 18:40:00|18839.36|18719.36|18852.63|18732.63|18855.77|18735.77|18814.3|18694.3|292
1641321900000|2022-01-04 18:45:00|18852.79|18732.79|18787.15|18667.15|18854.84|18734.84|18781.26|18661.26|299
1641322200000|2022-01-04 18:50:00|18788.07|18668.07|18751.64|18631.64|18792.71|18672.71|18681.09|18561.09|299
1641322500000|2022-01-04 18:55:00|18752.93|18632.93|18726.52|18606.52|18772.16|18652.16|18725.29|18605.29|298
1641322800000|2022-01-04 19:00:00|18726.82|18606.82|18761.51|18641.51|18762.42|18642.42|18675.01|18555.01|296
1641323100000|2022-01-04 19:05:00|18761.39|18641.39|18880.61|18760.61|18887.81|18767.81|18760.62|18640.62|299
1641323400000|2022-01-04 19:10:00|18881.88|18761.88|18952.91|18832.91|18997.71|18877.71|18881.88|18761.88|299
1641323700000|2022-01-04 19:15:00|18953.46|18833.46|18980.89|18860.89|18987.79|18867.79|18899.57|18779.57|300
1641324000000|2022-01-04 19:20:00|18980.44|18860.44|18935.14|18815.14|18992.76|18872.76|18922.62|18802.62|298
1641324300000|2022-01-04 19:25:00|18935.74|18815.74|18889.77|18769.77|18950.45|18830.45|18889.14|18769.14|296
1641324600000|2022-01-04 19:30:00|18889.48|18769.48|18917.54|18797.54|18928.09|18808.09|18889.48|18769.48|295
1641324900000|2022-01-04 19:35:00|18917.45|18797.45|18845.7|18725.7|18917.45|18797.45|18843.43|18723.43|296
1641325200000|2022-01-04 19:40:00|18845.79|18725.79|18850.62|18730.62|18871.81|18751.81|18842.12|18722.12|289
1641325500000|2022-01-04 19:45:00|18850.32|18730.32|18846.39|18726.39|18872.45|18752.45|18845.8|18725.8|296
1641325800000|2022-01-04 19:50:00|18846.69|18726.69|18855.64|18735.64|18855.88|18735.88|18809.14|18689.14|292
1641326100000|2022-01-04 19:55:00|18855.79|18735.79|18847.33|18727.33|18857.11|18737.11|18827.45|18707.45|289
1641326400000|2022-01-04 20:00:00|18846.75|18726.75|18830.16|18710.16|18893.09|18773.09|18830.16|18710.16|294
1641326700000|2022-01-04 20:05:00|18830.42|18710.42|18850.01|18730.01|18850.01|18730.01|18819.77|18699.77|292
1641327000000|2022-01-04 20:10:00|18849.64|18729.64|18893.69|18773.69|18903.97|18783.97|18848.99|18728.99|293
1641327300000|2022-01-04 20:15:00|18893.52|18773.52|18927.41|18807.41|18948.77|18828.77|18893.52|18773.52|292
1641327600000|2022-01-04 20:20:00|18927.19|18807.19|18944.46|18824.46|18955.03|18835.03|18927.03|18807.03|287
1641327900000|2022-01-04 20:25:00|18944.39|18824.39|18976.41|18856.41|18976.41|18856.41|18944.36|18824.36|284
1641328200000|2022-01-04 20:30:00|18976.73|18856.73|18970.46|18850.46|18979.23|18859.23|18953.36|18833.36|282
1641328500000|2022-01-04 20:35:00|18970.96|18850.96|18974.18|18854.18|18977.54|18857.54|18951.09|18831.09|290
1641328800000|2022-01-04 20:40:00|18974.31|18854.31|18955.86|18835.86|18979.35|18859.35|18952.2|18832.2|292
1641329100000|2022-01-04 20:45:00|18955.98|18835.98|18962.09|18842.09|18977.51|18857.51|18953.76|18833.76|289
1641329400000|2022-01-04 20:50:00|18961.99|18841.99|18938.45|18818.45|18972.24|18852.24|18938.45|18818.45|288
1641329700000|2022-01-04 20:55:00|18938.23|18818.23|18925.72|18805.72|18938.33|18818.33|18913.05|18793.05|289
1641330000000|2022-01-04 21:00:00|18925.77|18805.77|18918.76|18798.76|18925.77|18805.77|18905.51|18785.51|261
1641330300000|2022-01-04 21:05:00|18918.93|18798.93|18925.87|18805.87|18930.98|18810.98|18918.93|18798.93|282
1641330600000|2022-01-04 21:10:00|18925.85|18805.85|18924.56|18804.56|18933.23|18813.23|18906.53|18786.53|294
1641330900000|2022-01-04 21:15:00|18924.66|18804.66|18859.19|18739.19|18925.24|18805.24|18859.19|18739.19|295
1641331200000|2022-01-04 21:20:00|18858.78|18738.78|18893.11|18773.11|18898.67|18778.67|18857.05|18737.05|285
1641331500000|2022-01-04 21:25:00|18893.51|18773.51|18908.73|18788.73|18926.64|18806.64|18893.51|18773.51|290
1641331800000|2022-01-04 21:30:00|18909.2|18789.2|18906.78|18786.78|18913.09|18793.09|18893.25|18773.25|280
1641332100000|2022-01-04 21:35:00|18906.87|18786.87|18912.24|18792.24|18915.25|18795.25|18904.53|18784.53|276
1641332400000|2022-01-04 21:40:00|18912.27|18792.27|18942.6|18822.6|18944.52|18824.52|18907.88|18787.88|285
1641332700000|2022-01-04 21:45:00|18942.61|18822.61|18932.71|18812.71|18942.77|18822.77|18918.89|18798.89|278
1641333000000|2022-01-04 21:50:00|18932.92|18812.92|18906.75|18786.75|18932.92|18812.92|18906.51|18786.51|283
1641333300000|2022-01-04 21:55:00|18906.85|18786.85|18933.02|18813.02|18943.58|18823.58|18904.21|18784.21|280
1641333600000|2022-01-04 22:00:00|18932.68|18812.68|18898.49|18778.49|18932.68|18812.68|18896.64|18776.64|291
1641333900000|2022-01-04 22:05:00|18899.14|18779.14|18898.47|18778.47|18904.49|18784.49|18888.37|18768.37|282
1641334200000|2022-01-04 22:10:00|18898.88|18778.88|18878.55|18758.55|18900.72|18780.72|18878.35|18758.35|280
1641334500000|2022-01-04 22:15:00|18878.51|18758.51|18886.25|18766.25|18894.23|18774.23|18875.1|18755.1|279
1641334800000|2022-01-04 22:20:00|18886.05|18766.05|18874.85|18754.85|18886.3|18766.3|18872.81|18752.81|285
1641335100000|2022-01-04 22:25:00|18874.91|18754.91|18850.21|18730.21|18874.91|18754.91|18821.48|18701.48|293
1641335400000|2022-01-04 22:30:00|18850.14|18730.14|18883.99|18763.99|18885.17|18765.17|18850.14|18730.14|292
1641335700000|2022-01-04 22:35:00|18884.28|18764.28|18896.84|18776.84|18896.84|18776.84|18883.65|18763.65|279
1641336000000|2022-01-04 22:40:00|18897.96|18777.96|18905.72|18785.72|18905.8|18785.8|18897.22|18777.22|294
1641336300000|2022-01-04 22:45:00|18905.85|18785.85|18888.91|18768.91|18905.85|18785.85|18888.91|18768.91|290
1641336600000|2022-01-04 22:50:00|18888.64|18768.64|18882.72|18762.72|18890.54|18770.54|18879.47|18759.47|275
1641336900000|2022-01-04 22:55:00|18883.07|18763.07|18884.78|18764.78|18885.72|18765.72|18859.22|18739.22|286
1641337200000|2022-01-04 23:00:00|18884.88|18764.88|18873.7|18753.7|18887.12|18767.12|18861.95|18741.95|285
1641337500000|2022-01-04 23:05:00|18873.8|18753.8|18828.76|18708.76|18874.5|18754.5|18825.01|18705.01|294
1641337800000|2022-01-04 23:10:00|18828.79|18708.79|18803.5|18683.5|18833.41|18713.41|18803.5|18683.5|282
1641338100000|2022-01-04 23:15:00|18803.7|18683.7|18796.5|18676.5|18825.33|18705.33|18792.12|18672.12|293
1641338400000|2022-01-04 23:20:00|18796.27|18676.27|18791.23|18671.23|18803.24|18683.24|18784.38|18664.38|286
1641338700000|2022-01-04 23:25:00|18791.22|18671.22|18841.1|18721.1|18849.16|18729.16|18791.22|18671.22|291
1641339000000|2022-01-04 23:30:00|18841.19|18721.19|18817.27|18697.27|18841.39|18721.39|18803.4|18683.4|289
1641339300000|2022-01-04 23:35:00|18817.09|18697.09|18793.96|18673.96|18830.75|18710.75|18793.96|18673.96|280
1641339600000|2022-01-04 23:40:00|18794.14|18674.14|18720.57|18600.57|18794.74|18674.74|18720.57|18600.57|295
1641339900000|2022-01-04 23:45:00|18720.21|18600.21|18759.14|18639.14|18769.17|18649.17|18717.99|18597.99|293
1641340200000|2022-01-04 23:50:00|18758.47|18638.47|18755.81|18635.81|18799.29|18679.29|18754.42|18634.42|295
1641340500000|2022-01-04 23:55:00|18756.02|18636.02|18747.58|18627.58|18760.91|18640.91|18747.58|18627.58|113
1641340800000|2022-01-05 00:00:00|18707.12|18587.12|18678.26|18558.26|18711.13|18591.13|18678.26|18558.26|72
1641341100000|2022-01-05 00:05:00|18678.54|18558.54|18739.99|18619.99|18739.99|18619.99|18670.69|18550.69|294
1641341400000|2022-01-05 00:10:00|18740.48|18620.48|18784.28|18664.28|18785.32|18665.32|18734.1|18614.1|294
1641341700000|2022-01-05 00:15:00|18784.36|18664.36|18820.26|18700.26|18820.28|18700.28|18777.48|18657.48|293
1641342000000|2022-01-05 00:20:00|18820.15|18700.15|18808.9|18688.9|18820.3|18700.3|18792.59|18672.59|285
1641342300000|2022-01-05 00:25:00|18808.73|18688.73|18766.36|18646.36|18808.94|18688.94|18760.64|18640.64|294
1641342600000|2022-01-05 00:30:00|18766.74|18646.74|18827.43|18707.43|18831.79|18711.79|18766.74|18646.74|293
1641342900000|2022-01-05 00:35:00|18827.19|18707.19|18851.69|18731.69|18854.07|18734.07|18825.93|18705.93|294
1641343200000|2022-01-05 00:40:00|18851.65|18731.65|18843.86|18723.86|18856.76|18736.76|18841.66|18721.66|289
1641343500000|2022-01-05 00:45:00|18844.3|18724.3|18854.53|18734.53|18863.47|18743.47|18843.36|18723.36|289
1641343800000|2022-01-05 00:50:00|18854.52|18734.52|18861.73|18741.73|18861.73|18741.73|18846.36|18726.36|290
1641344100000|2022-01-05 00:55:00|18861.54|18741.54|18892.17|18772.17|18896.82|18776.82|18861.54|18741.54|292
1641344400000|2022-01-05 01:00:00|18892.46|18772.46|18889.09|18769.09|18894.07|18774.07|18873.07|18753.07|293
1641344700000|2022-01-05 01:05:00|18888.92|18768.92|18884.32|18764.32|18899.83|18779.83|18880.8|18760.8|290
1641345000000|2022-01-05 01:10:00|18884.38|18764.38|18898.77|18778.77|18898.86|18778.86|18869.54|18749.54|293
1641345300000|2022-01-05 01:15:00|18898.74|18778.74|18901.84|18781.84|18909.25|18789.25|18890.95|18770.95|295
1641345600000|2022-01-05 01:20:00|18902.04|18782.04|18892.36|18772.36|18903.67|18783.67|18890|18770|292
1641345900000|2022-01-05 01:25:00|18892.11|18772.11|18855.87|18735.87|18893.04|18773.04|18844.71|18724.71|289
1641346200000|2022-01-05 01:30:00|18856.42|18736.42|18831.92|18711.92|18861.49|18741.49|18831.74|18711.74|293
1641346500000|2022-01-05 01:35:00|18831.76|18711.76|18831.28|18711.28|18835.05|18715.05|18815.26|18695.26|292
1641346800000|2022-01-05 01:40:00|18831.24|18711.24|18856.19|18736.19|18856.76|18736.76|18830|18710|292
1641347100000|2022-01-05 01:45:00|18856.29|18736.29|18821.77|18701.77|18860.75|18740.75|18819.81|18699.81|285
1641347400000|2022-01-05 01:50:00|18821.76|18701.76|18839.64|18719.64|18839.64|18719.64|18806.56|18686.56|288
1641347700000|2022-01-05 01:55:00|18840.07|18720.07|18806.7|18686.7|18840.38|18720.38|18806.7|18686.7|287
1641348000000|2022-01-05 02:00:00|18806.98|18686.98|18833.48|18713.48|18841.04|18721.04|18806.05|18686.05|293
1641348300000|2022-01-05 02:05:00|18833.71|18713.71|18843.89|18723.89|18847.54|18727.54|18833.07|18713.07|274
1641348600000|2022-01-05 02:10:00|18843.46|18723.46|18854.94|18734.94|18856.09|18736.09|18840.79|18720.79|285
1641348900000|2022-01-05 02:15:00|18855.06|18735.06|18888.26|18768.26|18898.77|18778.77|18853.25|18733.25|290
1641349200000|2022-01-05 02:20:00|18888.14|18768.14|18888.79|18768.79|18895.15|18775.15|18883.68|18763.68|290
1641349500000|2022-01-05 02:25:00|18888.68|18768.68|18877.84|18757.84|18888.68|18768.68|18870.12|18750.12|289
1641349800000|2022-01-05 02:30:00|18877.79|18757.79|18889.8|18769.8|18893.33|18773.33|18876.52|18756.52|284
1641350100000|2022-01-05 02:35:00|18889.6|18769.6|18907.83|18787.83|18907.83|18787.83|18886.34|18766.34|289
1641350400000|2022-01-05 02:40:00|18907.92|18787.92|18925.79|18805.79|18926.07|18806.07|18906.98|18786.98|274
1641350700000|2022-01-05 02:45:00|18925.92|18805.92|18921.69|18801.69|18932.38|18812.38|18917.69|18797.69|288
1641351000000|2022-01-05 02:50:00|18921.7|18801.7|18918.52|18798.52|18922.8|18802.8|18915.94|18795.94|257
1641351300000|2022-01-05 02:55:00|18918.24|18798.24|18910.47|18790.47|18920.56|18800.56|18909.48|18789.48|274
1641351600000|2022-01-05 03:00:00|18910.53|18790.53|18916.66|18796.66|18920.33|18800.33|18908.03|18788.03|277
1641351900000|2022-01-05 03:05:00|18916.84|18796.84|18921.07|18801.07|18922.61|18802.61|18911.61|18791.61|271
1641352200000|2022-01-05 03:10:00|18921.2|18801.2|18951.9|18831.9|18957.33|18837.33|18919.27|18799.27|282
1641352500000|2022-01-05 03:15:00|18951.83|18831.83|18966.73|18846.73|18983.45|18863.45|18951.03|18831.03|286
1641352800000|2022-01-05 03:20:00|18966.62|18846.62|18961.78|18841.78|18966.62|18846.62|18959.32|18839.32|287
1641353100000|2022-01-05 03:25:00|18961.66|18841.66|18944.86|18824.86|18962.17|18842.17|18940.99|18820.99|293
1641353400000|2022-01-05 03:30:00|18944.56|18824.56|18942.18|18822.18|18955.48|18835.48|18939.34|18819.34|288
1641353700000|2022-01-05 03:35:00|18942.59|18822.59|18941.89|18821.89|18943.16|18823.16|18933.97|18813.97|263
1641354000000|2022-01-05 03:40:00|18941.94|18821.94|18937.11|18817.11|18941.94|18821.94|18931.88|18811.88|261
1641354300000|2022-01-05 03:45:00|18936.97|18816.97|18959.43|18839.43|18961.93|18841.93|18935.77|18815.77|271
1641354600000|2022-01-05 03:50:00|18959.47|18839.47|18967.96|18847.96|18969.58|18849.58|18959.27|18839.27|271
1641354900000|2022-01-05 03:55:00|18968.07|18848.07|18952.18|18832.18|18968.14|18848.14|18944.83|18824.83|275
1641355200000|2022-01-05 04:00:00|18952.32|18832.32|18936.35|18816.35|18953.61|18833.61|18932.33|18812.33|289
1641355500000|2022-01-05 04:05:00|18936.3|18816.3|18936.71|18816.71|18936.71|18816.71|18927.83|18807.83|277
1641355800000|2022-01-05 04:10:00|18936.92|18816.92|18958.24|18838.24|18958.49|18838.49|18934.82|18814.82|292
1641356100000|2022-01-05 04:15:00|18958.34|18838.34|18958.49|18838.49|18966.4|18846.4|18953.53|18833.53|286
1641356400000|2022-01-05 04:20:00|18959.05|18839.05|18960.95|18840.95|18969.52|18849.52|18958.97|18838.97|278
1641356700000|2022-01-05 04:25:00|18960.85|18840.85|18965.62|18845.62|18966.06|18846.06|18954.77|18834.77|286
1641357000000|2022-01-05 04:30:00|18965.67|18845.67|18953.38|18833.38|18970.22|18850.22|18953.18|18833.18|283
1641357300000|2022-01-05 04:35:00|18953.6|18833.6|18922.32|18802.32|18954.52|18834.52|18922.19|18802.19|281
1641357600000|2022-01-05 04:40:00|18922.3|18802.3|18926.66|18806.66|18937.72|18817.72|18922.3|18802.3|271
1641357900000|2022-01-05 04:45:00|18926.28|18806.28|18941.41|18821.41|18941.51|18821.51|18914.31|18794.31|278
1641358200000|2022-01-05 04:50:00|18941.51|18821.51|18949.91|18829.91|18959.41|18839.41|18941.51|18821.51|273
1641358500000|2022-01-05 04:55:00|18950.09|18830.09|18941.12|18821.12|18950.09|18830.09|18928.75|18808.75|291
1641358800000|2022-01-05 05:00:00|18942.74|18822.74|18926.45|18806.45|18943.51|18823.51|18925.57|18805.57|281
1641359100000|2022-01-05 05:05:00|18926.37|18806.37|18916.95|18796.95|18926.61|18806.61|18913.54|18793.54|265
1641359400000|2022-01-05 05:10:00|18916.94|18796.94|18907.65|18787.65|18920.21|18800.21|18905.67|18785.67|278
1641359700000|2022-01-05 05:15:00|18907.84|18787.84|18906.35|18786.35|18914.62|18794.62|18897.43|18777.43|284
1641360000000|2022-01-05 05:20:00|18906.2|18786.2|18910.07|18790.07|18910.48|18790.48|18903.28|18783.28|271
1641360300000|2022-01-05 05:25:00|18910.67|18790.67|18929.49|18809.49|18931.88|18811.88|18910.67|18790.67|270
1641360600000|2022-01-05 05:30:00|18929.47|18809.47|18920.08|18800.08|18932.38|18812.38|18919.83|18799.83|270
1641360900000|2022-01-05 05:35:00|18919.9|18799.9|18900.75|18780.75|18920.58|18800.58|18897.76|18777.76|262
1641361200000|2022-01-05 05:40:00|18901.06|18781.06|18899.55|18779.55|18902.76|18782.76|18897.17|18777.17|252
1641361500000|2022-01-05 05:45:00|18899.54|18779.54|18921.75|18801.75|18921.75|18801.75|18896.92|18776.92|265
1641361800000|2022-01-05 05:50:00|18922.63|18802.63|18928.82|18808.82|18929.58|18809.58|18919.38|18799.38|270
1641362100000|2022-01-05 05:55:00|18928.88|18808.88|18935.41|18815.41|18939.24|18819.24|18928.88|18808.88|272
1641362400000|2022-01-05 06:00:00|18935.28|18815.28|18915.81|18795.81|18935.28|18815.28|18914.51|18794.51|282
1641362700000|2022-01-05 06:05:00|18915.89|18795.89|18926.43|18806.43|18926.56|18806.56|18913.44|18793.44|265
1641363000000|2022-01-05 06:10:00|18926.78|18806.78|18963.58|18843.58|18964.65|18844.65|18926.78|18806.78|272
1641363300000|2022-01-05 06:15:00|18963.29|18843.29|18967.65|18847.65|18967.65|18847.65|18961.53|18841.53|49
1641363600000|2022-01-05 06:20:00|18956.43|18836.43|18962.99|18842.99|18962.99|18842.99|18956.37|18836.37|68
1641363900000|2022-01-05 06:25:00|18962.88|18842.88|18952.57|18832.57|18963.69|18843.69|18950.98|18830.98|279
1641364200000|2022-01-05 06:30:00|18952.46|18832.46|18962.23|18842.23|18964.26|18844.26|18952.32|18832.32|279
1641364500000|2022-01-05 06:35:00|18962.24|18842.24|18981.53|18861.53|18990.75|18870.75|18962.07|18842.07|276
1641364800000|2022-01-05 06:40:00|18981.61|18861.61|18980.37|18860.37|18982.64|18862.64|18976.4|18856.4|277
1641365100000|2022-01-05 06:45:00|18980.38|18860.38|18993.21|18873.21|18993.83|18873.83|18978.26|18858.26|270
1641365400000|2022-01-05 06:50:00|18992.96|18872.96|19014.64|18894.64|19017.03|18897.03|18992.96|18872.96|274
1641365700000|2022-01-05 06:55:00|19014.78|18894.78|19016.82|18896.82|19023.11|18903.11|19012.52|18892.52|285
1641366000000|2022-01-05 07:00:00|19016.91|18896.91|19002.95|18882.95|19018.99|18898.99|19002.84|18882.84|289
1641366300000|2022-01-05 07:05:00|19002.78|18882.78|19011.23|18891.23|19011.31|18891.31|18997.18|18877.18|279
1641366600000|2022-01-05 07:10:00|19011.13|18891.13|19038.6|18918.6|19045.26|18925.26|19011.13|18891.13|285
1641366900000|2022-01-05 07:15:00|19038.89|18918.89|19021.59|18901.59|19041.42|18921.42|19018.77|18898.77|284
1641367200000|2022-01-05 07:20:00|19021.76|18901.76|18999.62|18879.62|19022.82|18902.82|18999.62|18879.62|269
1641367500000|2022-01-05 07:25:00|18999.67|18879.67|18992|18872|19000.18|18880.18|18984.57|18864.57|272
1641367800000|2022-01-05 07:30:00|18992.45|18872.45|18975.04|18855.04|18996.96|18876.96|18972.43|18852.43|276
1641368100000|2022-01-05 07:35:00|18975.15|18855.15|18972.71|18852.71|18982.17|18862.17|18971.43|18851.43|270
1641368400000|2022-01-05 07:40:00|18972.35|18852.35|18971.52|18851.52|18974.2|18854.2|18966.06|18846.06|268
1641368700000|2022-01-05 07:45:00|18971.4|18851.4|18982.22|18862.22|18988.26|18868.26|18970.12|18850.12|278
1641369000000|2022-01-05 07:50:00|18982.33|18862.33|18979.44|18859.44|18992.97|18872.97|18976.62|18856.62|262
1641369300000|2022-01-05 07:55:00|18979.21|18859.21|18984.03|18864.03|18989.24|18869.24|18977.74|18857.74|265
1641369600000|2022-01-05 08:00:00|18984.36|18864.36|18972.83|18852.83|18999.83|18879.83|18972.69|18852.69|277
1641369900000|2022-01-05 08:05:00|18972.7|18852.7|18950.79|18830.79|18972.7|18852.7|18939.86|18819.86|287
1641370200000|2022-01-05 08:10:00|18951.9|18831.9|18935.71|18815.71|18953.8|18833.8|18935.28|18815.28|289
1641370500000|2022-01-05 08:15:00|18935.55|18815.55|18943.99|18823.99|18950.29|18830.29|18935.32|18815.32|288
1641370800000|2022-01-05 08:20:00|18943.79|18823.79|18947.24|18827.24|18947.63|18827.63|18923.67|18803.67|287
1641371100000|2022-01-05 08:25:00|18947.55|18827.55|18960.66|18840.66|18964.06|18844.06|18947.55|18827.55|295
1641371400000|2022-01-05 08:30:00|18960.65|18840.65|18954.69|18834.69|18971.52|18851.52|18954.29|18834.29|293
1641371700000|2022-01-05 08:35:00|18954.87|18834.87|18974.26|18854.26|18974.44|18854.44|18951.36|18831.36|287
1641372000000|2022-01-05 08:40:00|18974.15|18854.15|19016.29|18896.29|19019.55|18899.55|18973.85|18853.85|289
1641372300000|2022-01-05 08:45:00|19016.24|18896.24|19045.68|18925.68|19058.46|18938.46|19015.5|18895.5|299
1641372600000|2022-01-05 08:50:00|19046.15|18926.15|19053.77|18933.77|19065.09|18945.09|19045.24|18925.24|296
1641372900000|2022-01-05 08:55:00|19053.46|18933.46|19047.78|18927.78|19053.93|18933.93|19032.01|18912.01|295
1641373200000|2022-01-05 09:00:00|19047.46|18927.46|19043.4|18923.4|19062.01|18942.01|19029.59|18909.59|295
1641373500000|2022-01-05 09:05:00|19043.33|18923.33|19046.52|18926.52|19062.36|18942.36|19041.35|18921.35|293
1641373800000|2022-01-05 09:10:00|19046.55|18926.55|19042.3|18922.3|19046.55|18926.55|19034.69|18914.69|290
1641374100000|2022-01-05 09:15:00|19041.72|18921.72|19056.31|18936.31|19058.83|18938.83|19036.34|18916.34|295
1641374400000|2022-01-05 09:20:00|19056.53|18936.53|19075.87|18955.87|19076.57|18956.57|19056.53|18936.53|294
1641374700000|2022-01-05 09:25:00|19077.01|18957.01|19081.32|18961.32|19090.61|18970.61|19070.97|18950.97|289
1641375000000|2022-01-05 09:30:00|19081.25|18961.25|19079.88|18959.88|19087.78|18967.78|19065.25|18945.25|295
1641375300000|2022-01-05 09:35:00|19079.98|18959.98|19091.73|18971.73|19092.49|18972.49|19079.17|18959.17|288
1641375600000|2022-01-05 09:40:00|19091.29|18971.29|19122.73|19002.73|19123.57|19003.57|19088.97|18968.97|287
1641375900000|2022-01-05 09:45:00|19123.39|19003.39|19098.8|18978.8|19135.48|19015.48|19098.8|18978.8|297
1641376200000|2022-01-05 09:50:00|19098.64|18978.64|19104.04|18984.04|19110.22|18990.22|19090.69|18970.69|289
1641376500000|2022-01-05 09:55:00|19104.15|18984.15|19124.19|19004.19|19124.54|19004.54|19103.15|18983.15|290
1641376800000|2022-01-05 10:00:00|19124.18|19004.18|19163.72|19043.72|19167.99|19047.99|19123.95|19003.95|292
1641377100000|2022-01-05 10:05:00|19163.75|19043.75|19171.36|19051.36|19173.38|19053.38|19160.24|19040.24|296
1641377400000|2022-01-05 10:10:00|19171.38|19051.38|19155.22|19035.22|19183.51|19063.51|19146.78|19026.78|294
1641377700000|2022-01-05 10:15:00|19154.97|19034.97|19099.14|18979.14|19156.35|19036.35|19094.41|18974.41|297
1641378000000|2022-01-05 10:20:00|19099.12|18979.12|19095.87|18975.87|19112.9|18992.9|19089.59|18969.59|297
1641378300000|2022-01-05 10:25:00|19096|18976|19087.75|18967.75|19110.16|18990.16|19084.65|18964.65|281
1641378600000|2022-01-05 10:30:00|19087.43|18967.43|19076.23|18956.23|19104.91|18984.91|19072.39|18952.39|291
1641378900000|2022-01-05 10:35:00|19076.89|18956.89|19067.45|18947.45|19079.67|18959.67|19063.32|18943.32|278
1641379200000|2022-01-05 10:40:00|19068.06|18948.06|19065.06|18945.06|19085.47|18965.47|19065.06|18945.06|272
1641379500000|2022-01-05 10:45:00|19064.67|18944.67|19080.19|18960.19|19082.64|18962.64|19064.28|18944.28|275
1641379800000|2022-01-05 10:50:00|19080.27|18960.27|19089.52|18969.52|19096.45|18976.45|19079.78|18959.78|281
1641380100000|2022-01-05 10:55:00|19089.44|18969.44|19103.15|18983.15|19106.67|18986.67|19085.54|18965.54|279
1641380400000|2022-01-05 11:00:00|19102.8|18982.8|19071.94|18951.94|19107.01|18987.01|19071.58|18951.58|287
1641380700000|2022-01-05 11:05:00|19071.93|18951.93|19066.31|18946.31|19079.8|18959.8|19065.82|18945.82|274
1641381000000|2022-01-05 11:10:00|19065.45|18945.45|19031.65|18911.65|19065.55|18945.55|19028.24|18908.24|287
1641381300000|2022-01-05 11:15:00|19031.56|18911.56|19029.52|18909.52|19033.07|18913.07|19027.83|18907.83|289
1641381600000|2022-01-05 11:20:00|19029.37|18909.37|19000.28|18880.28|19030.28|18910.28|18989.5|18869.5|288
1641381900000|2022-01-05 11:25:00|18999.84|18879.84|18977.35|18857.35|19000.49|18880.49|18967.13|18847.13|289
1641382200000|2022-01-05 11:30:00|18977.64|18857.64|18912.71|18792.71|18983.38|18863.38|18910.98|18790.98|291
1641382500000|2022-01-05 11:35:00|18912.4|18792.4|18899.67|18779.67|18919.56|18799.56|18879.34|18759.34|293
1641382800000|2022-01-05 11:40:00|18899.97|18779.97|18874.27|18754.27|18916.87|18796.87|18866.7|18746.7|289
1641383100000|2022-01-05 11:45:00|18874.37|18754.37|18895.07|18775.07|18905.65|18785.65|18874.37|18754.37|293
1641383400000|2022-01-05 11:50:00|18895.25|18775.25|18878.92|18758.92|18899.65|18779.65|18853.64|18733.64|295
1641383700000|2022-01-05 11:55:00|18878.78|18758.78|18905.15|18785.15|18905.97|18785.97|18869.82|18749.82|284
1641384000000|2022-01-05 12:00:00|18905.21|18785.21|18923.1|18803.1|18939.79|18819.79|18904.49|18784.49|288
1641384300000|2022-01-05 12:05:00|18922.97|18802.97|18890.42|18770.42|18922.97|18802.97|18872.53|18752.53|292
1641384600000|2022-01-05 12:10:00|18890.37|18770.37|18883.17|18763.17|18890.37|18770.37|18862.94|18742.94|288
1641384900000|2022-01-05 12:15:00|18883.97|18763.97|18875.23|18755.23|18891.64|18771.64|18875.09|18755.09|286
1641385200000|2022-01-05 12:20:00|18874.98|18754.98|18797.35|18677.35|18874.98|18754.98|18797.35|18677.35|291
1641385500000|2022-01-05 12:25:00|18796.98|18676.98|18854.43|18734.43|18854.98|18734.98|18795.83|18675.83|294
1641385800000|2022-01-05 12:30:00|18854.3|18734.3|18844.55|18724.55|18860.56|18740.56|18832.68|18712.68|292
1641386100000|2022-01-05 12:35:00|18844.58|18724.58|18818.84|18698.84|18852.01|18732.01|18818.84|18698.84|287
1641386400000|2022-01-05 12:40:00|18819.07|18699.07|18814.86|18694.86|18820.43|18700.43|18775.75|18655.75|294
1641386700000|2022-01-05 12:45:00|18814.83|18694.83|18792.61|18672.61|18815.36|18695.36|18776.83|18656.83|294
1641387000000|2022-01-05 12:50:00|18792.22|18672.22|18855.16|18735.16|18855.16|18735.16|18789.96|18669.96|294
1641387300000|2022-01-05 12:55:00|18855.11|18735.11|18881.3|18761.3|18885.26|18765.26|18851.78|18731.78|295
1641387600000|2022-01-05 13:00:00|18881.45|18761.45|18877.58|18757.58|18900.84|18780.84|18870.78|18750.78|293
1641387900000|2022-01-05 13:05:00|18877.51|18757.51|18866.71|18746.71|18878.51|18758.51|18855.34|18735.34|288
1641388200000|2022-01-05 13:10:00|18866.61|18746.61|18862.15|18742.15|18869.68|18749.68|18847.34|18727.34|288
1641388500000|2022-01-05 13:15:00|18862.01|18742.01|18914.83|18794.83|18915.7|18795.7|18855.12|18735.12|297
1641388800000|2022-01-05 13:20:00|18914.93|18794.93|18924.41|18804.41|18926.23|18806.23|18906.24|18786.24|293
1641389100000|2022-01-05 13:25:00|18924.38|18804.38|18953|18833|18953.51|18833.51|18923.34|18803.34|290
1641389400000|2022-01-05 13:30:00|18952.99|18832.99|18956.08|18836.08|18965.01|18845.01|18938.3|18818.3|291
1641389700000|2022-01-05 13:35:00|18956.39|18836.39|18969.75|18849.75|18969.75|18849.75|18956.39|18836.39|284
1641390000000|2022-01-05 13:40:00|18969.71|18849.71|18930.85|18810.85|18969.71|18849.71|18929.89|18809.89|292
1641390300000|2022-01-05 13:45:00|18930.48|18810.48|18900.51|18780.51|18942.39|18822.39|18897.5|18777.5|296
1641390600000|2022-01-05 13:50:00|18899.46|18779.46|18925.75|18805.75|18925.75|18805.75|18896.35|18776.35|295
1641390900000|2022-01-05 13:55:00|18925.98|18805.98|18968.62|18848.62|18968.66|18848.66|18925.86|18805.86|293
1641391200000|2022-01-05 14:00:00|18968.92|18848.92|18969.84|18849.84|18991.52|18871.52|18958.39|18838.39|297
1641391500000|2022-01-05 14:05:00|18969.83|18849.83|18947.19|18827.19|18970.8|18850.8|18943.68|18823.68|291
1641391800000|2022-01-05 14:10:00|18946.54|18826.54|18966.22|18846.22|18972.74|18852.74|18945.98|18825.98|294
1641392100000|2022-01-05 14:15:00|18965.88|18845.88|18916.28|18796.28|18966.56|18846.56|18916.28|18796.28|290
1641392400000|2022-01-05 14:20:00|18916.5|18796.5|18916.9|18796.9|18919.54|18799.54|18913.75|18793.75|285
1641392700000|2022-01-05 14:25:00|18917.2|18797.2|18945.45|18825.45|18945.45|18825.45|18916.84|18796.84|285
1641393000000|2022-01-05 14:30:00|18945.43|18825.43|18909.63|18789.63|18974.06|18854.06|18904.88|18784.88|293
1641393300000|2022-01-05 14:35:00|18909.23|18789.23|18886.46|18766.46|18910.38|18790.38|18882.36|18762.36|293
1641393600000|2022-01-05 14:40:00|18884.93|18764.93|18910.21|18790.21|19028.46|18908.46|18875.04|18755.04|295
1641393900000|2022-01-05 14:45:00|18911.14|18791.14|18867.35|18747.35|18915.76|18795.76|18855.88|18735.88|298
1641394200000|2022-01-05 14:50:00|18867.93|18747.93|18971.17|18851.17|18990.15|18870.15|18857.64|18737.64|300
1641394500000|2022-01-05 14:55:00|18971.93|18851.93|19016.69|18896.69|19034.3|18914.3|18971.9|18851.9|297
1641394800000|2022-01-05 15:00:00|19016.91|18896.91|19013.58|18893.58|19037.16|18917.16|19012.38|18892.38|298
1641395100000|2022-01-05 15:05:00|19012.8|18892.8|18998.77|18878.77|19014.55|18894.55|18994.2|18874.2|297
1641395400000|2022-01-05 15:10:00|18999.22|18879.22|18964|18844|19000.01|18880.01|18964|18844|291
1641395700000|2022-01-05 15:15:00|18963.38|18843.38|18952.67|18832.67|18983.75|18863.75|18951.58|18831.58|296
1641396000000|2022-01-05 15:20:00|18952.68|18832.68|18986.84|18866.84|18993.41|18873.41|18952.68|18832.68|289
1641396300000|2022-01-05 15:25:00|18986.76|18866.76|19016.5|18896.5|19017.26|18897.26|18986.76|18866.76|294
1641396600000|2022-01-05 15:30:00|19016.73|18896.73|18980.12|18860.12|19023.45|18903.45|18979.4|18859.4|294
1641396900000|2022-01-05 15:35:00|18980.11|18860.11|18946.65|18826.65|18987.95|18867.95|18943.36|18823.36|296
1641397200000|2022-01-05 15:40:00|18946.91|18826.91|18961.37|18841.37|18961.37|18841.37|18943.59|18823.59|289
1641397500000|2022-01-05 15:45:00|18961.27|18841.27|18939.49|18819.49|18961.34|18841.34|18918.99|18798.99|295
1641397800000|2022-01-05 15:50:00|18939.45|18819.45|18973.26|18853.26|18973.28|18853.28|18937.86|18817.86|285
1641398100000|2022-01-05 15:55:00|18974.36|18854.36|18990.99|18870.99|18993.13|18873.13|18974.36|18854.36|293
1641398400000|2022-01-05 16:00:00|18991.28|18871.28|18961.36|18841.36|18996.47|18876.47|18961.04|18841.04|296
1641398700000|2022-01-05 16:05:00|18961.32|18841.32|18924.77|18804.77|18961.32|18841.32|18924.77|18804.77|292
1641399000000|2022-01-05 16:10:00|18924.88|18804.88|18938.17|18818.17|18938.83|18818.83|18908.6|18788.6|293
1641399300000|2022-01-05 16:15:00|18938.25|18818.25|18949.05|18829.05|18955.39|18835.39|18938.22|18818.22|285
1641399600000|2022-01-05 16:20:00|18948.93|18828.93|18970.52|18850.52|18981.02|18861.02|18941.8|18821.8|294
1641399900000|2022-01-05 16:25:00|18970.58|18850.58|18991.61|18871.61|18991.61|18871.61|18968.18|18848.18|292
1641400200000|2022-01-05 16:30:00|18992.81|18872.81|18948.43|18828.43|18993.24|18873.24|18947.06|18827.06|280
1641400500000|2022-01-05 16:35:00|18948.81|18828.81|18924.72|18804.72|18948.81|18828.81|18920.1|18800.1|287
1641400800000|2022-01-05 16:40:00|18924.58|18804.58|18901.56|18781.56|18925.91|18805.91|18897.55|18777.55|291
1641401100000|2022-01-05 16:45:00|18901.35|18781.35|18878.1|18758.1|18901.4|18781.4|18876.18|18756.18|291
1641401400000|2022-01-05 16:50:00|18878.05|18758.05|18874.48|18754.48|18897.13|18777.13|18874.48|18754.48|283
1641401700000|2022-01-05 16:55:00|18874.49|18754.49|18862.63|18742.63|18877.98|18757.98|18860.8|18740.8|285
1641402000000|2022-01-05 17:00:00|18862.55|18742.55|18908.46|18788.46|18912.12|18792.12|18859.03|18739.03|290
1641402300000|2022-01-05 17:05:00|18908.33|18788.33|18915.37|18795.37|18920.46|18800.46|18907.05|18787.05|278
1641402600000|2022-01-05 17:10:00|18915.09|18795.09|18896.8|18776.8|18920.32|18800.32|18896.8|18776.8|290
1641402900000|2022-01-05 17:15:00|18896.93|18776.93|18868.87|18748.87|18898.48|18778.48|18863.59|18743.59|290
1641403200000|2022-01-05 17:20:00|18869.18|18749.18|18844.44|18724.44|18871.03|18751.03|18844.44|18724.44|285
1641403500000|2022-01-05 17:25:00|18843.63|18723.63|18871.86|18751.86|18874.35|18754.35|18838.01|18718.01|290
1641403800000|2022-01-05 17:30:00|18872.06|18752.06|18835.38|18715.38|18874.24|18754.24|18835.38|18715.38|293
1641404100000|2022-01-05 17:35:00|18835.16|18715.16|18777.89|18657.89|18835.16|18715.16|18777.73|18657.73|293
1641404400000|2022-01-05 17:40:00|18777.88|18657.88|18778.91|18658.91|18789.78|18669.78|18774.58|18654.58|296
1641404700000|2022-01-05 17:45:00|18778.64|18658.64|18781.35|18661.35|18801.12|18681.12|18777.06|18657.06|288
1641405000000|2022-01-05 17:50:00|18780.87|18660.87|18736.59|18616.59|18780.99|18660.99|18734.03|18614.03|300
1641405300000|2022-01-05 17:55:00|18736.73|18616.73|18671.67|18551.67|18736.73|18616.73|18671.42|18551.42|298
1641405600000|2022-01-05 18:00:00|18670.77|18550.77|18572.16|18452.16|18670.93|18550.93|18572.16|18452.16|298
1641405900000|2022-01-05 18:05:00|18570.39|18450.39|18539.05|18419.05|18588.03|18468.03|18538.77|18418.77|297
1641406200000|2022-01-05 18:10:00|18538.59|18418.59|18580.37|18460.37|18580.37|18460.37|18515.14|18395.14|300
1641406500000|2022-01-05 18:15:00|18581.53|18461.53|18525.86|18405.86|18591.48|18471.48|18525.86|18405.86|299
1641406800000|2022-01-05 18:20:00|18525.55|18405.55|18616.31|18496.31|18616.31|18496.31|18522.33|18402.33|298
1641407100000|2022-01-05 18:25:00|18616.37|18496.37|18640.94|18520.94|18663.43|18543.43|18613.03|18493.03|299
1641407400000|2022-01-05 18:30:00|18641.63|18521.63|18680.08|18560.08|18759.22|18639.22|18626.58|18506.58|300
1641407700000|2022-01-05 18:35:00|18679.35|18559.35|18646.92|18526.92|18679.35|18559.35|18624.78|18504.78|300
1641408000000|2022-01-05 18:40:00|18647.24|18527.24|18663.15|18543.15|18663.15|18543.15|18635.92|18515.92|298
1641408300000|2022-01-05 18:45:00|18663.72|18543.72|18690.55|18570.55|18699.07|18579.07|18663.24|18543.24|295
1641408600000|2022-01-05 18:50:00|18690.74|18570.74|18675.31|18555.31|18691.05|18571.05|18670.48|18550.48|296
1641408900000|2022-01-05 18:55:00|18675.3|18555.3|18654.04|18534.04|18677.9|18557.9|18653.76|18533.76|297
1641409200000|2022-01-05 19:00:00|18653.97|18533.97|18640.08|18520.08|18687.94|18567.94|18629.47|18509.47|299
1641409500000|2022-01-05 19:05:00|18640.47|18520.47|18610.21|18490.21|18640.47|18520.47|18588.21|18468.21|297
1641409800000|2022-01-05 19:10:00|18610.54|18490.54|18512.16|18392.16|18612.34|18492.34|18510.31|18390.31|297
1641410100000|2022-01-05 19:15:00|18511.95|18391.95|18501.23|18381.23|18531.26|18411.26|18494.69|18374.69|299
1641410400000|2022-01-05 19:20:00|18501.05|18381.05|18543.19|18423.19|18549.98|18429.98|18470.6|18350.6|298
1641410700000|2022-01-05 19:25:00|18543.4|18423.4|18585.03|18465.03|18605.42|18485.42|18537.46|18417.46|296
1641411000000|2022-01-05 19:30:00|18585.14|18465.14|18505.05|18385.05|18592.06|18472.06|18505.05|18385.05|294
1641411300000|2022-01-05 19:35:00|18504.49|18384.49|18471.41|18351.41|18522.48|18402.48|18468.07|18348.07|298
1641411600000|2022-01-05 19:40:00|18471.8|18351.8|18420.76|18300.76|18474.74|18354.74|18420.76|18300.76|297
1641411900000|2022-01-05 19:45:00|18417.66|18297.66|18181.49|18061.49|18417.89|18297.89|18146.58|18026.58|300
1641412200000|2022-01-05 19:50:00|18183.38|18063.38|18077.74|17957.74|18188.84|18068.84|18045.62|17925.62|299
1641412500000|2022-01-05 19:55:00|18077.49|17957.49|18064.01|17944.01|18097.01|17977.01|18040.23|17920.23|299
1641412800000|2022-01-05 20:00:00|18066.31|17946.31|18031.37|17911.37|18136.3|18016.3|18031.03|17911.03|297
1641413100000|2022-01-05 20:05:00|18031.7|17911.7|17878.82|17758.82|18032.68|17912.68|17736.23|17616.23|300
1641413400000|2022-01-05 20:10:00|17877.15|17757.15|17958.1|17838.1|17998.37|17878.37|17825.24|17705.24|297
1641413700000|2022-01-05 20:15:00|17956.6|17836.6|17897.09|17777.09|18011.62|17891.62|17894.75|17774.75|300
1641414000000|2022-01-05 20:20:00|17898.83|17778.83|18045.9|17925.9|18046.69|17926.69|17897.3|17777.3|299
1641414300000|2022-01-05 20:25:00|18045.44|17925.44|17971.22|17851.22|18047.3|17927.3|17952.66|17832.66|300
1641414600000|2022-01-05 20:30:00|17970.98|17850.98|17983.98|17863.98|17983.98|17863.98|17913.88|17793.88|298
1641414900000|2022-01-05 20:35:00|17984.62|17864.62|17995.11|17875.11|17997.97|17877.97|17944.55|17824.55|300
1641415200000|2022-01-05 20:40:00|17995.03|17875.03|17950.13|17830.13|18027.95|17907.95|17948.31|17828.31|298
1641415500000|2022-01-05 20:45:00|17950.59|17830.59|17903.42|17783.42|17959.35|17839.35|17895.76|17775.76|295
1641415800000|2022-01-05 20:50:00|17902.36|17782.36|17861.5|17741.5|17907.3|17787.3|17858.58|17738.58|299
1641416100000|2022-01-05 20:55:00|17862.18|17742.18|17801.48|17681.48|17862.18|17742.18|17776.33|17656.33|299
1641416400000|2022-01-05 21:00:00|17800.86|17680.86|17885.41|17765.41|17891.86|17771.86|17787.99|17667.99|295
1641416700000|2022-01-05 21:05:00|17884.22|17764.22|17968.47|17848.47|17987.24|17867.24|17884.06|17764.06|300
1641417000000|2022-01-05 21:10:00|17968.28|17848.28|17949.84|17829.84|17968.28|17848.28|17913.92|17793.92|299
1641417300000|2022-01-05 21:15:00|17950.24|17830.24|17877.85|17757.85|17958.51|17838.51|17869.58|17749.58|297
1641417600000|2022-01-05 21:20:00|17878.04|17758.04|17855.79|17735.79|17902.06|17782.06|17847.68|17727.68|298
1641417900000|2022-01-05 21:25:00|17856.26|17736.26|17798.34|17678.34|17857.09|17737.09|17792.86|17672.86|297
1641418200000|2022-01-05 21:30:00|17799.19|17679.19|17680.66|17560.66|17827.79|17707.79|17647.96|17527.96|299
1641418500000|2022-01-05 21:35:00|17678.68|17558.68|17652.41|17532.41|17678.68|17558.68|17617.82|17497.82|299
1641418800000|2022-01-05 21:40:00|17653.11|17533.11|17653.23|17533.23|17722.46|17602.46|17646.71|17526.71|299
1641419100000|2022-01-05 21:45:00|17652.56|17532.56|17717.83|17597.83|17736.69|17616.69|17649.59|17529.59|298
1641419400000|2022-01-05 21:50:00|17718.14|17598.14|17691.61|17571.61|17764.86|17644.86|17690.13|17570.13|300
1641419700000|2022-01-05 21:55:00|17692.48|17572.48|17633.13|17513.13|17694.1|17574.1|17633.13|17513.13|298
1641420000000|2022-01-05 22:00:00|17631.83|17511.83|17626.18|17506.18|17685.25|17565.25|17596.88|17476.88|299
1641420300000|2022-01-05 22:05:00|17626.04|17506.04|17663.58|17543.58|17681.76|17561.76|17624.85|17504.85|297
1641420600000|2022-01-05 22:10:00|17663.03|17543.03|17450.38|17330.38|17663.03|17543.03|17450.37|17330.37|296
1641420900000|2022-01-05 22:15:00|17450.85|17330.85|17383.73|17263.73|17503.89|17383.89|17383.73|17263.73|299
1641421200000|2022-01-05 22:20:00|17383.89|17263.89|17362.77|17242.77|17410.84|17290.84|17325.95|17205.95|299
1641421500000|2022-01-05 22:25:00|17363.19|17243.19|17186.76|17066.76|17363.19|17243.19|17186.76|17066.76|299
1641421800000|2022-01-05 22:30:00|17186.44|17066.44|16927.06|16807.06|17274.41|17154.41|16927.06|16807.06|298
1641422100000|2022-01-05 22:35:00|16927.94|16807.94|17361.84|17241.84|17361.84|17241.84|16915.6|16795.6|299
1641422400000|2022-01-05 22:40:00|17364.13|17244.13|17518.49|17398.49|17536.59|17416.59|17364.13|17244.13|300
1641422700000|2022-01-05 22:45:00|17517.45|17397.45|17506.38|17386.38|17601.2|17481.2|17506.38|17386.38|300
1641423000000|2022-01-05 22:50:00|17505.25|17385.25|17502.27|17382.27|17542.27|17422.27|17482.05|17362.05|299
1641423300000|2022-01-05 22:55:00|17501.75|17381.75|17506.51|17386.51|17506.52|17386.52|17400.37|17280.37|299
1641423600000|2022-01-05 23:00:00|17505.49|17385.49|17479.79|17359.79|17530.99|17410.99|17479.79|17359.79|298
1641423900000|2022-01-05 23:05:00|17481.16|17361.16|17436.48|17316.48|17484.21|17364.21|17432.13|17312.13|297
1641424200000|2022-01-05 23:10:00|17434.65|17314.65|17597.77|17477.77|17597.77|17477.77|17431.82|17311.82|299
1641424500000|2022-01-05 23:15:00|17598.42|17478.42|17641.16|17521.16|17642.39|17522.39|17562.09|17442.09|299
1641424800000|2022-01-05 23:20:00|17641.33|17521.33|17644.23|17524.23|17666.51|17546.51|17626.39|17506.39|298
1641425100000|2022-01-05 23:25:00|17644.76|17524.76|17650.16|17530.16|17693.29|17573.29|17632.53|17512.53|298
1641425400000|2022-01-05 23:30:00|17648.75|17528.75|17593.9|17473.9|17652.78|17532.78|17593.74|17473.74|298
1641425700000|2022-01-05 23:35:00|17593.55|17473.55|17596|17476|17596.52|17476.52|17563.42|17443.42|296
1641426000000|2022-01-05 23:40:00|17596.83|17476.83|17640.56|17520.56|17640.56|17520.56|17596.83|17476.83|298
1641426300000|2022-01-05 23:45:00|17641.55|17521.55|17644.41|17524.41|17659.76|17539.76|17624.15|17504.15|296
1641426600000|2022-01-05 23:50:00|17644.44|17524.44|17614.59|17494.59|17644.44|17524.44|17591.07|17471.07|296
1641426900000|2022-01-05 23:55:00|17615.49|17495.49|17550.51|17430.51|17616.02|17496.02|17550.51|17430.51|293
1641427200000|2022-01-06 00:00:00|17550.79|17430.79|17504.98|17384.98|17555.52|17435.52|17471.78|17351.78|300
1641427500000|2022-01-06 00:05:00|17504.86|17384.86|17557.64|17437.64|17557.83|17437.83|17502.92|17382.92|299
1641427800000|2022-01-06 00:10:00|17557.3|17437.3|17576.31|17456.31|17599.94|17479.94|17497.13|17377.13|298
1641428100000|2022-01-06 00:15:00|17575.53|17455.53|17541.37|17421.37|17615.99|17495.99|17541.37|17421.37|295
1641428400000|2022-01-06 00:20:00|17541.27|17421.27|17475.2|17355.2|17541.29|17421.29|17465.14|17345.14|300
1641428700000|2022-01-06 00:25:00|17474.88|17354.88|17533.6|17413.6|17536.82|17416.82|17472.94|17352.94|300
1641429000000|2022-01-06 00:30:00|17533.61|17413.61|17592.73|17472.73|17592.73|17472.73|17515.27|17395.27|296
1641429300000|2022-01-06 00:35:00|17592.27|17472.27|17616.02|17496.02|17639.19|17519.19|17590.54|17470.54|296
1641429600000|2022-01-06 00:40:00|17615.79|17495.79|17605.49|17485.49|17617.23|17497.23|17562.76|17442.76|296
1641429900000|2022-01-06 00:45:00|17605.22|17485.22|17582.58|17462.58|17605.22|17485.22|17537.67|17417.67|297
1641430200000|2022-01-06 00:50:00|17583|17463|17574.97|17454.97|17610.53|17490.53|17574.43|17454.43|293
1641430500000|2022-01-06 00:55:00|17575.52|17455.52|17585.64|17465.64|17590.15|17470.15|17566.52|17446.52|297
1641430800000|2022-01-06 01:00:00|17588.11|17468.11|17550.92|17430.92|17604.87|17484.87|17550.86|17430.86|295
1641431100000|2022-01-06 01:05:00|17551.18|17431.18|17534.55|17414.55|17551.71|17431.71|17520.29|17400.29|294
1641431400000|2022-01-06 01:10:00|17534.02|17414.02|17543.01|17423.01|17544.78|17424.78|17503.09|17383.09|293
1641431700000|2022-01-06 01:15:00|17542.62|17422.62|17602.9|17482.9|17608.44|17488.44|17540.35|17420.35|293
1641432000000|2022-01-06 01:20:00|17602.77|17482.77|17586.9|17466.9|17607.73|17487.73|17584.17|17464.17|297
1641432300000|2022-01-06 01:25:00|17586.61|17466.61|17534.26|17414.26|17586.61|17466.61|17520.19|17400.19|293
1641432600000|2022-01-06 01:30:00|17533.78|17413.78|17527.61|17407.61|17533.78|17413.78|17483.47|17363.47|298
1641432900000|2022-01-06 01:35:00|17527.85|17407.85|17503.91|17383.91|17529.19|17409.19|17503.84|17383.84|290
1641433200000|2022-01-06 01:40:00|17503.87|17383.87|17535.27|17415.27|17537.62|17417.62|17493.25|17373.25|298
1641433500000|2022-01-06 01:45:00|17535.48|17415.48|17481.77|17361.77|17538.53|17418.53|17478.47|17358.47|295
1641433800000|2022-01-06 01:50:00|17482.03|17362.03|17410.26|17290.26|17485.19|17365.19|17388.36|17268.36|294
1641434100000|2022-01-06 01:55:00|17412.12|17292.12|17485.74|17365.74|17486.41|17366.41|17411.57|17291.57|254
1641434400000|2022-01-06 02:00:00|17467.75|17347.75|17469.18|17349.18|17469.18|17349.18|17467.75|17347.75|3
1641434700000|2022-01-06 02:05:00|17469.62|17349.62|17453.81|17333.81|17496.74|17376.74|17453.81|17333.81|294
1641435000000|2022-01-06 02:10:00|17453.66|17333.66|17399.5|17279.5|17454.44|17334.44|17399.5|17279.5|296
1641435300000|2022-01-06 02:15:00|17399.26|17279.26|17362.09|17242.09|17399.26|17279.26|17362.09|17242.09|297
1641435600000|2022-01-06 02:20:00|17359.64|17239.64|17397.45|17277.45|17397.45|17277.45|17352.76|17232.76|297
1641435900000|2022-01-06 02:25:00|17397.9|17277.9|17323.94|17203.94|17406.13|17286.13|17322.5|17202.5|296
1641436200000|2022-01-06 02:30:00|17324.11|17204.11|17403.5|17283.5|17404.41|17284.41|17324.11|17204.11|296
1641436500000|2022-01-06 02:35:00|17403.21|17283.21|17395.76|17275.76|17403.21|17283.21|17361.48|17241.48|295
1641436800000|2022-01-06 02:40:00|17396.81|17276.81|17431.07|17311.07|17431.07|17311.07|17396.34|17276.34|290
1641437100000|2022-01-06 02:45:00|17431.94|17311.94|17420.5|17300.5|17444.98|17324.98|17409.88|17289.88|291
1641437400000|2022-01-06 02:50:00|17421.01|17301.01|17402.01|17282.01|17445.57|17325.57|17401.05|17281.05|295
1641437700000|2022-01-06 02:55:00|17401.87|17281.87|17343.5|17223.5|17401.92|17281.92|17334.78|17214.78|292
1641438000000|2022-01-06 03:00:00|17343.15|17223.15|17366.21|17246.21|17366.3|17246.3|17323.32|17203.32|294
1641438300000|2022-01-06 03:05:00|17366.17|17246.17|17318.01|17198.01|17369.4|17249.4|17316.83|17196.83|298
1641438600000|2022-01-06 03:10:00|17317.89|17197.89|17330.4|17210.4|17330.74|17210.74|17281.63|17161.63|294
1641438900000|2022-01-06 03:15:00|17331.89|17211.89|17292.01|17172.01|17337.36|17217.36|17277.19|17157.19|295
1641439200000|2022-01-06 03:20:00|17291.53|17171.53|17310.22|17190.22|17313.35|17193.35|17274.65|17154.65|292
1641439500000|2022-01-06 03:25:00|17310.43|17190.43|17294.66|17174.66|17337.1|17217.1|17294.62|17174.62|291
1641439800000|2022-01-06 03:30:00|17294.68|17174.68|17299.2|17179.2|17299.2|17179.2|17261.35|17141.35|294
1641440100000|2022-01-06 03:35:00|17299.53|17179.53|17326.75|17206.75|17329.6|17209.6|17299.38|17179.38|297
1641440400000|2022-01-06 03:40:00|17326.82|17206.82|17275.05|17155.05|17329.09|17209.09|17275.05|17155.05|297
1641440700000|2022-01-06 03:45:00|17275.39|17155.39|17221.3|17101.3|17295.91|17175.91|17208.05|17088.05|295
1641441000000|2022-01-06 03:50:00|17220.37|17100.37|17224.1|17104.1|17246.74|17126.74|17199.87|17079.87|296
1641441300000|2022-01-06 03:55:00|17224.03|17104.03|17133.76|17013.76|17225.57|17105.57|17133.76|17013.76|298
1641441600000|2022-01-06 04:00:00|17133.71|17013.71|17099.74|16979.74|17193.31|17073.31|17099.74|16979.74|298
1641441900000|2022-01-06 04:05:00|17100.66|16980.66|17124.6|17004.6|17124.77|17004.77|17084.6|16964.6|294
1641442200000|2022-01-06 04:10:00|17124.54|17004.54|17214.79|17094.79|17225.35|17105.35|17124.54|17004.54|300
1641442500000|2022-01-06 04:15:00|17214.95|17094.95|17262.99|17142.99|17282.15|17162.15|17214.95|17094.95|292
1641442800000|2022-01-06 04:20:00|17262.77|17142.77|17170.81|17050.81|17262.77|17142.77|17167.04|17047.04|300
1641443100000|2022-01-06 04:25:00|17168.99|17048.99|17131.33|17011.33|17215.77|17095.77|17131.33|17011.33|295
1641443400000|2022-01-06 04:30:00|17130.4|17010.4|17105.69|16985.69|17179.13|17059.13|17103.89|16983.89|297
1641443700000|2022-01-06 04:35:00|17106.18|16986.18|17041.87|16921.87|17129.08|17009.08|17041.87|16921.87|298
1641444000000|2022-01-06 04:40:00|17041.41|16921.41|17082.58|16962.58|17083.44|16963.44|17014.95|16894.95|298
1641444300000|2022-01-06 04:45:00|17082.54|16962.54|17110.63|16990.63|17110.63|16990.63|17036.58|16916.58|300
1641444600000|2022-01-06 04:50:00|17111.01|16991.01|17190.16|17070.16|17199.21|17079.21|17111.01|16991.01|298
1641444900000|2022-01-06 04:55:00|17187.74|17067.74|17240.47|17120.47|17253.78|17133.78|17185.01|17065.01|298
1641445200000|2022-01-06 05:00:00|17238.33|17118.33|17241.87|17121.87|17241.87|17121.87|17168.19|17048.19|297
1641445500000|2022-01-06 05:05:00|17242.04|17122.04|17289.04|17169.04|17300.44|17180.44|17227.68|17107.68|295
1641445800000|2022-01-06 05:10:00|17288.9|17168.9|17306.08|17186.08|17307.85|17187.85|17269.72|17149.72|298
1641446100000|2022-01-06 05:15:00|17305.99|17185.99|17342.67|17222.67|17342.67|17222.67|17296.71|17176.71|295
1641446400000|2022-01-06 05:20:00|17343.09|17223.09|17320.43|17200.43|17351.25|17231.25|17305.27|17185.27|297
1641446700000|2022-01-06 05:25:00|17322.9|17202.9|17347.57|17227.57|17367.25|17247.25|17322.9|17202.9|295
1641447000000|2022-01-06 05:30:00|17347.64|17227.64|17325.93|17205.93|17348.32|17228.32|17310.44|17190.44|296
1641447300000|2022-01-06 05:35:00|17324.43|17204.43|17280.78|17160.78|17334.25|17214.25|17278.1|17158.1|297
1641447600000|2022-01-06 05:40:00|17281.47|17161.47|17217.3|17097.3|17286.19|17166.19|17196.7|17076.7|294
1641447900000|2022-01-06 05:45:00|17216.7|17096.7|17237.53|17117.53|17248.78|17128.78|17213.62|17093.62|291
1641448200000|2022-01-06 05:50:00|17237.11|17117.11|17273.96|17153.96|17278.64|17158.64|17235.14|17115.14|293
1641448500000|2022-01-06 05:55:00|17273.19|17153.19|17277.67|17157.67|17300.86|17180.86|17273.11|17153.11|294
1641448800000|2022-01-06 06:00:00|17277.54|17157.54|17237.65|17117.65|17277.54|17157.54|17221.95|17101.95|299
1641449100000|2022-01-06 06:05:00|17237.52|17117.52|17213.47|17093.47|17237.52|17117.52|17192.73|17072.73|295
1641449400000|2022-01-06 06:10:00|17213.49|17093.49|17266.97|17146.97|17267.22|17147.22|17209.05|17089.05|286
1641449700000|2022-01-06 06:15:00|17266.87|17146.87|17318.7|17198.7|17318.7|17198.7|17260.5|17140.5|297
1641450000000|2022-01-06 06:20:00|17319.3|17199.3|17330.7|17210.7|17335.74|17215.74|17308.1|17188.1|291
1641450300000|2022-01-06 06:25:00|17330.14|17210.14|17278.22|17158.22|17334.25|17214.25|17277.07|17157.07|295
1641450600000|2022-01-06 06:30:00|17278.25|17158.25|17240.32|17120.32|17298.93|17178.93|17240.32|17120.32|296
1641450900000|2022-01-06 06:35:00|17240.35|17120.35|17212.63|17092.63|17247.58|17127.58|17212.49|17092.49|296
1641451200000|2022-01-06 06:40:00|17211.85|17091.85|17191.27|17071.27|17216.23|17096.23|17182.34|17062.34|290
1641451500000|2022-01-06 06:45:00|17191.34|17071.34|17208.86|17088.86|17215.08|17095.08|17190.76|17070.76|288
1641451800000|2022-01-06 06:50:00|17208.84|17088.84|17196.54|17076.54|17214.68|17094.68|17168.3|17048.3|293
1641452100000|2022-01-06 06:55:00|17197.55|17077.55|17248.34|17128.34|17253.11|17133.11|17197.55|17077.55|288
1641452400000|2022-01-06 07:00:00|17247.98|17127.98|17277.42|17157.42|17278.54|17158.54|17207.36|17087.36|295
1641452700000|2022-01-06 07:05:00|17277.78|17157.78|17299.36|17179.36|17311.23|17191.23|17277.63|17157.63|295
1641453000000|2022-01-06 07:10:00|17299.23|17179.23|17285.24|17165.24|17305.5|17185.5|17273.57|17153.57|294
1641453300000|2022-01-06 07:15:00|17285.31|17165.31|17322.28|17202.28|17322.28|17202.28|17285.31|17165.31|290
1641453600000|2022-01-06 07:20:00|17322.51|17202.51|17327.57|17207.57|17330.32|17210.32|17314.2|17194.2|295
1641453900000|2022-01-06 07:25:00|17328.79|17208.79|17338.74|17218.74|17341.51|17221.51|17322.18|17202.18|288
1641454200000|2022-01-06 07:30:00|17339.39|17219.39|17307.2|17187.2|17347.36|17227.36|17306.6|17186.6|293
1641454500000|2022-01-06 07:35:00|17307.06|17187.06|17309.54|17189.54|17313.06|17193.06|17287.94|17167.94|290
1641454800000|2022-01-06 07:40:00|17308.58|17188.58|17260.28|17140.28|17308.58|17188.58|17257.46|17137.46|293
1641455100000|2022-01-06 07:45:00|17259.75|17139.75|17284.93|17164.93|17284.93|17164.93|17249.92|17129.92|293
1641455400000|2022-01-06 07:50:00|17285.15|17165.15|17334.06|17214.06|17334.06|17214.06|17284.98|17164.98|295
1641455700000|2022-01-06 07:55:00|17333.46|17213.46|17343.4|17223.4|17346.04|17226.04|17327.89|17207.89|294
1641456000000|2022-01-06 08:00:00|17342.98|17222.98|17300.31|17180.31|17347.56|17227.56|17299.27|17179.27|296
1641456300000|2022-01-06 08:05:00|17300.41|17180.41|17306.54|17186.54|17322.96|17202.96|17300.08|17180.08|287
1641456600000|2022-01-06 08:10:00|17304.88|17184.88|17266.39|17146.39|17305.2|17185.2|17264.34|17144.34|287
1641456900000|2022-01-06 08:15:00|17265.96|17145.96|17311.04|17191.04|17311.1|17191.1|17263.07|17143.07|293
1641457200000|2022-01-06 08:20:00|17311.11|17191.11|17246.43|17126.43|17323.15|17203.15|17246.43|17126.43|288
1641457500000|2022-01-06 08:25:00|17245.62|17125.62|17235.32|17115.32|17245.62|17125.62|17207.97|17087.97|298
1641457800000|2022-01-06 08:30:00|17236.08|17116.08|17201.54|17081.54|17242.63|17122.63|17180.44|17060.44|295
1641458100000|2022-01-06 08:35:00|17200|17080|17160.75|17040.75|17200|17080|17135.09|17015.09|296
1641458400000|2022-01-06 08:40:00|17160.91|17040.91|17158.83|17038.83|17193.03|17073.03|17158.83|17038.83|291
1641458700000|2022-01-06 08:45:00|17158.9|17038.9|17190.75|17070.75|17190.75|17070.75|17136.18|17016.18|297
1641459000000|2022-01-06 08:50:00|17191.12|17071.12|17175.97|17055.97|17207.8|17087.8|17158|17038|293
1641459300000|2022-01-06 08:55:00|17176.18|17056.18|17197.98|17077.98|17205.12|17085.12|17169.73|17049.73|288
1641459600000|2022-01-06 09:00:00|17197.88|17077.88|17144.21|17024.21|17208.52|17088.52|17141.11|17021.11|294
1641459900000|2022-01-06 09:05:00|17144.28|17024.28|17110.01|16990.01|17144.87|17024.87|17091.59|16971.59|298
1641460200000|2022-01-06 09:10:00|17110.62|16990.62|17137.41|17017.41|17140|17020|17110.62|16990.62|296
1641460500000|2022-01-06 09:15:00|17137.63|17017.63|17131.91|17011.91|17168.68|17048.68|17131.14|17011.14|292
1641460800000|2022-01-06 09:20:00|17131.96|17011.96|17108.71|16988.71|17131.96|17011.96|17092.75|16972.75|295
1641461100000|2022-01-06 09:25:00|17108.6|16988.6|17020.29|16900.29|17115.37|16995.37|17010.54|16890.54|297
1641461400000|2022-01-06 09:30:00|17019.49|16899.49|16957.19|16837.19|17052.88|16932.88|16956.22|16836.22|291
1641461700000|2022-01-06 09:35:00|16956.61|16836.61|16960.35|16840.35|16987.44|16867.44|16917.06|16797.06|300
1641462000000|2022-01-06 09:40:00|16960.85|16840.85|17037.22|16917.22|17052.88|16932.88|16960.85|16840.85|299
1641462300000|2022-01-06 09:45:00|17036.87|16916.87|16988.08|16868.08|17044.65|16924.65|16981.32|16861.32|298
1641462600000|2022-01-06 09:50:00|16988.48|16868.48|16905.92|16785.92|17009.13|16889.13|16903.04|16783.04|297
1641462900000|2022-01-06 09:55:00|16905.79|16785.79|16887|16767|16910.22|16790.22|16857.18|16737.18|299
1641463200000|2022-01-06 10:00:00|16887.93|16767.93|16971.59|16851.59|16976.92|16856.92|16886.61|16766.61|295
1641463500000|2022-01-06 10:05:00|16971.29|16851.29|16976.63|16856.63|16976.8|16856.8|16924.83|16804.83|296
1641463800000|2022-01-06 10:10:00|16976.46|16856.46|16923.19|16803.19|16986.13|16866.13|16921.72|16801.72|292
1641464100000|2022-01-06 10:15:00|16924.38|16804.38|16941.11|16821.11|16977.77|16857.77|16924.38|16804.38|294
1641464400000|2022-01-06 10:20:00|16941.18|16821.18|16967.33|16847.33|16967.33|16847.33|16890.12|16770.12|294
1641464700000|2022-01-06 10:25:00|16967.35|16847.35|17009.74|16889.74|17009.88|16889.88|16967.35|16847.35|291
1641465000000|2022-01-06 10:30:00|17010.08|16890.08|17048.73|16928.73|17078.29|16958.29|17009.14|16889.14|296
1641465300000|2022-01-06 10:35:00|17048.79|16928.79|17039.18|16919.18|17049.57|16929.57|17014.43|16894.43|290
1641465600000|2022-01-06 10:40:00|17039.96|16919.96|16999.05|16879.05|17055.56|16935.56|16992.72|16872.72|291
1641465900000|2022-01-06 10:45:00|16998.92|16878.92|17062.27|16942.27|17081.16|16961.16|16988.53|16868.53|296
1641466200000|2022-01-06 10:50:00|17062.32|16942.32|17065.71|16945.71|17087.1|16967.1|17058.89|16938.89|292
1641466500000|2022-01-06 10:55:00|17065.72|16945.72|17053.04|16933.04|17078.64|16958.64|17048.78|16928.78|290
1641466800000|2022-01-06 11:00:00|17052.74|16932.74|17060.96|16940.96|17080.7|16960.7|17024.27|16904.27|295
1641467100000|2022-01-06 11:05:00|17061.29|16941.29|17045.24|16925.24|17062.13|16942.13|17027.81|16907.81|295
1641467400000|2022-01-06 11:10:00|17045.56|16925.56|17075.84|16955.84|17075.84|16955.84|17040.94|16920.94|287
1641467700000|2022-01-06 11:15:00|17076.5|16956.5|17086.17|16966.17|17089.1|16969.1|17058.09|16938.09|295
1641468000000|2022-01-06 11:20:00|17085.76|16965.76|17047.59|16927.59|17086.54|16966.54|17038.12|16918.12|293
1641468300000|2022-01-06 11:25:00|17047.56|16927.56|16999.58|16879.58|17047.92|16927.92|16997.69|16877.69|289
1641468600000|2022-01-06 11:30:00|16999.32|16879.32|17004.81|16884.81|17024.08|16904.08|16977.45|16857.45|293
1641468900000|2022-01-06 11:35:00|17004.35|16884.35|16945.61|16825.61|17006.68|16886.68|16938.77|16818.77|298
1641469200000|2022-01-06 11:40:00|16945.43|16825.43|16916.96|16796.96|16956.17|16836.17|16916.96|16796.96|297
1641469500000|2022-01-06 11:45:00|16915.96|16795.96|16974.94|16854.94|16990.73|16870.73|16913.17|16793.17|299
1641469800000|2022-01-06 11:50:00|16975.58|16855.58|17005.19|16885.19|17005.19|16885.19|16956.99|16836.99|295
1641470100000|2022-01-06 11:55:00|17006.14|16886.14|16997.59|16877.59|17017.52|16897.52|16995.44|16875.44|294
1641470400000|2022-01-06 12:00:00|16997.68|16877.68|16979.96|16859.96|17031.22|16911.22|16976.76|16856.76|298
1641470700000|2022-01-06 12:05:00|16978.83|16858.83|16954.15|16834.15|16979.28|16859.28|16954.15|16834.15|296
1641471000000|2022-01-06 12:10:00|16952.97|16832.97|16947.9|16827.9|16983.55|16863.55|16945|16825|294
1641471300000|2022-01-06 12:15:00|16947.43|16827.43|16969.92|16849.92|16987.02|16867.02|16945.47|16825.47|290
1641471600000|2022-01-06 12:20:00|16969.73|16849.73|16926.49|16806.49|16969.73|16849.73|16911.04|16791.04|297
1641471900000|2022-01-06 12:25:00|16926.82|16806.82|16861.77|16741.77|16927.24|16807.24|16861.77|16741.77|297
1641472200000|2022-01-06 12:30:00|16861.86|16741.86|16883.89|16763.89|16902.79|16782.79|16860.82|16740.82|294
1641472500000|2022-01-06 12:35:00|16884.72|16764.72|16947.59|16827.59|16947.59|16827.59|16884.25|16764.25|296
1641472800000|2022-01-06 12:40:00|16948.52|16828.52|16935.81|16815.81|16964.53|16844.53|16935.46|16815.46|296
1641473100000|2022-01-06 12:45:00|16935.62|16815.62|17005.34|16885.34|17005.34|16885.34|16928.74|16808.74|294
1641473400000|2022-01-06 12:50:00|17005.55|16885.55|17012.14|16892.14|17017.49|16897.49|17001.77|16881.77|295
1641473700000|2022-01-06 12:55:00|17012.23|16892.23|17071.86|16951.86|17071.86|16951.86|17012.23|16892.23|295
1641474000000|2022-01-06 13:00:00|17071.93|16951.93|17135.8|17015.8|17136.06|17016.06|17071.93|16951.93|298
1641474300000|2022-01-06 13:05:00|17134.98|17014.98|17167.55|17047.55|17169.5|17049.5|17134.02|17014.02|298
1641474600000|2022-01-06 13:10:00|17167.6|17047.6|17142.11|17022.11|17167.6|17047.6|17123.34|17003.34|300
1641474900000|2022-01-06 13:15:00|17141.92|17021.92|17116.71|16996.71|17152.16|17032.16|17099.92|16979.92|296
1641475200000|2022-01-06 13:20:00|17116.47|16996.47|17104.19|16984.19|17126.43|17006.43|17102.36|16982.36|294
1641475500000|2022-01-06 13:25:00|17103.87|16983.87|17115.8|16995.8|17116.85|16996.85|17092.56|16972.56|294
1641475800000|2022-01-06 13:30:00|17117.26|16997.26|17077.52|16957.52|17126.65|17006.65|17076.3|16956.3|292
1641476100000|2022-01-06 13:35:00|17077.59|16957.59|17108.45|16988.45|17110.79|16990.79|17077.59|16957.59|295
1641476400000|2022-01-06 13:40:00|17108.6|16988.6|17122.63|17002.63|17124.1|17004.1|17108.24|16988.24|295
1641476700000|2022-01-06 13:45:00|17122.68|17002.68|17189.34|17069.34|17189.42|17069.42|17114.33|16994.33|297
1641477000000|2022-01-06 13:50:00|17189.53|17069.53|17242.53|17122.53|17242.53|17122.53|17185.05|17065.05|292
1641477300000|2022-01-06 13:55:00|17242.65|17122.65|17238.98|17118.98|17250.49|17130.49|17226.38|17106.38|296
1641477600000|2022-01-06 14:00:00|17238.07|17118.07|17214.02|17094.02|17251.77|17131.77|17208.02|17088.02|298
1641477900000|2022-01-06 14:05:00|17214.21|17094.21|17199.21|17079.21|17239.5|17119.5|17199.18|17079.18|291
1641478200000|2022-01-06 14:10:00|17198.9|17078.9|17193|17073|17200.49|17080.49|17181.99|17061.99|295
1641478500000|2022-01-06 14:15:00|17193.15|17073.15|17164.54|17044.54|17200.77|17080.77|17163.92|17043.92|295
1641478800000|2022-01-06 14:20:00|17164|17044|17174.12|17054.12|17201.07|17081.07|17163.35|17043.35|296
1641479100000|2022-01-06 14:25:00|17174.05|17054.05|17130.87|17010.87|17176.7|17056.7|17129.39|17009.39|294
1641479400000|2022-01-06 14:30:00|17131.01|17011.01|17241.72|17121.72|17242.12|17122.12|17131.01|17011.01|298
1641479700000|2022-01-06 14:35:00|17242.13|17122.13|17315.12|17195.12|17315.7|17195.7|17241.24|17121.24|296
1641480000000|2022-01-06 14:40:00|17314.77|17194.77|17298.61|17178.61|17314.95|17194.95|17285.95|17165.95|297
1641480300000|2022-01-06 14:45:00|17298.15|17178.15|17206.48|17086.48|17300.12|17180.12|17206.46|17086.46|297
1641480600000|2022-01-06 14:50:00|17206.56|17086.56|17191.18|17071.18|17234.63|17114.63|17181.74|17061.74|297
1641480900000|2022-01-06 14:55:00|17191.08|17071.08|17147.49|17027.49|17204.75|17084.75|17144.78|17024.78|297
1641481200000|2022-01-06 15:00:00|17147.21|17027.21|17100.82|16980.82|17167.46|17047.46|17091.63|16971.63|298
1641481500000|2022-01-06 15:05:00|17102.41|16982.41|17116.37|16996.37|17124.12|17004.12|17082.45|16962.45|299
1641481800000|2022-01-06 15:10:00|17115.87|16995.87|17059.43|16939.43|17131.49|17011.49|17044.7|16924.7|295
1641482100000|2022-01-06 15:15:00|17059.87|16939.87|17102.78|16982.78|17150.92|17030.92|17059.75|16939.75|295
1641482400000|2022-01-06 15:20:00|17101.82|16981.82|17136.18|17016.18|17136.62|17016.62|17093.81|16973.81|297
1641482700000|2022-01-06 15:25:00|17136.53|17016.53|17144.2|17024.2|17166.99|17046.99|17129.36|17009.36|297
1641483000000|2022-01-06 15:30:00|17144.39|17024.39|17192.9|17072.9|17197.74|17077.74|17143.67|17023.67|296
1641483300000|2022-01-06 15:35:00|17192.67|17072.67|17211.11|17091.11|17216.96|17096.96|17185.52|17065.52|289
1641483600000|2022-01-06 15:40:00|17210.76|17090.76|17159.82|17039.82|17211.75|17091.75|17159.02|17039.02|296
1641483900000|2022-01-06 15:45:00|17160.44|17040.44|17216.14|17096.14|17216.14|17096.14|17160.44|17040.44|293
1641484200000|2022-01-06 15:50:00|17217.3|17097.3|17206.77|17086.77|17220.47|17100.47|17190.28|17070.28|299
1641484500000|2022-01-06 15:55:00|17206.86|17086.86|17218.12|17098.12|17241.77|17121.77|17206.86|17086.86|294
1641484800000|2022-01-06 16:00:00|17218.03|17098.03|17208.32|17088.32|17230.47|17110.47|17180.4|17060.4|295
1641485100000|2022-01-06 16:05:00|17208.92|17088.92|17213.38|17093.38|17220|17100|17198.95|17078.95|288
1641485400000|2022-01-06 16:10:00|17213.45|17093.45|17254.35|17134.35|17262.52|17142.52|17213.45|17093.45|295
1641485700000|2022-01-06 16:15:00|17254.45|17134.45|17284.35|17164.35|17290.34|17170.34|17253.74|17133.74|298
1641486000000|2022-01-06 16:20:00|17283.78|17163.78|17232.18|17112.18|17283.78|17163.78|17226.31|17106.31|294
1641486300000|2022-01-06 16:25:00|17232.69|17112.69|17196.62|17076.62|17233|17113|17194.36|17074.36|295
1641486600000|2022-01-06 16:30:00|17196.37|17076.37|17149.09|17029.09|17202.15|17082.15|17139.51|17019.51|297
1641486900000|2022-01-06 16:35:00|17150.91|17030.91|17185.05|17065.05|17188.72|17068.72|17150.91|17030.91|290
1641487200000|2022-01-06 16:40:00|17185.9|17065.9|17222.66|17102.66|17230.63|17110.63|17185.9|17065.9|295
1641487500000|2022-01-06 16:45:00|17222.33|17102.33|17217.61|17097.61|17222.58|17102.58|17187.43|17067.43|293
1641487800000|2022-01-06 16:50:00|17218.04|17098.04|17228.79|17108.79|17239.25|17119.25|17217.55|17097.55|297
1641488100000|2022-01-06 16:55:00|17228.32|17108.32|17241.73|17121.73|17247.57|17127.57|17228.32|17108.32|290
1641488400000|2022-01-06 17:00:00|17241.71|17121.71|17267.13|17147.13|17268.85|17148.85|17236.68|17116.68|289
1641488700000|2022-01-06 17:05:00|17267.21|17147.21|17300.5|17180.5|17300.5|17180.5|17259.38|17139.38|291
1641489000000|2022-01-06 17:10:00|17300.31|17180.31|17245.06|17125.06|17301.02|17181.02|17245.06|17125.06|293
1641489300000|2022-01-06 17:15:00|17244.73|17124.73|17252.17|17132.17|17257.38|17137.38|17217.76|17097.76|294
1641489600000|2022-01-06 17:20:00|17252.23|17132.23|17284.56|17164.56|17287.62|17167.62|17249.52|17129.52|298
1641489900000|2022-01-06 17:25:00|17284.39|17164.39|17333.94|17213.94|17333.94|17213.94|17284.39|17164.39|295
1641490200000|2022-01-06 17:30:00|17333.96|17213.96|17324.07|17204.07|17339.77|17219.77|17313.24|17193.24|293
1641490500000|2022-01-06 17:35:00|17323.5|17203.5|17349.58|17229.58|17350.62|17230.62|17310.83|17190.83|296
1641490800000|2022-01-06 17:40:00|17348.88|17228.88|17382.2|17262.2|17382.62|17262.62|17344.81|17224.81|295
1641491100000|2022-01-06 17:45:00|17381.47|17261.47|17358.6|17238.6|17385.85|17265.85|17358.33|17238.33|299
1641491400000|2022-01-06 17:50:00|17359.32|17239.32|17337.02|17217.02|17363.69|17243.69|17336.07|17216.07|297
1641491700000|2022-01-06 17:55:00|17336.75|17216.75|17338.78|17218.78|17348.53|17228.53|17331.36|17211.36|292
1641492000000|2022-01-06 18:00:00|17338.58|17218.58|17363.36|17243.36|17363.36|17243.36|17327.42|17207.42|292
1641492300000|2022-01-06 18:05:00|17363.47|17243.47|17385.92|17265.92|17387.66|17267.66|17354.68|17234.68|288
1641492600000|2022-01-06 18:10:00|17385.66|17265.66|17426.05|17306.05|17427.5|17307.5|17384.9|17264.9|297
1641492900000|2022-01-06 18:15:00|17426.14|17306.14|17417.1|17297.1|17426.43|17306.43|17398.81|17278.81|296
1641493200000|2022-01-06 18:20:00|17417.32|17297.32|17402.4|17282.4|17428.88|17308.88|17402.4|17282.4|293
1641493500000|2022-01-06 18:25:00|17401.93|17281.93|17388.29|17268.29|17402.01|17282.01|17365.25|17245.25|290
1641493800000|2022-01-06 18:30:00|17387.88|17267.88|17379.67|17259.67|17399.53|17279.53|17366.2|17246.2|294
1641494100000|2022-01-06 18:35:00|17379.9|17259.9|17422.07|17302.07|17423.54|17303.54|17379.9|17259.9|293
1641494400000|2022-01-06 18:40:00|17422.33|17302.33|17463.01|17343.01|17463.01|17343.01|17417.02|17297.02|291
1641494700000|2022-01-06 18:45:00|17463.15|17343.15|17525.96|17405.96|17532.96|17412.96|17453.6|17333.6|297
1641495000000|2022-01-06 18:50:00|17525.57|17405.57|17531.67|17411.67|17531.76|17411.76|17504.35|17384.35|297
1641495300000|2022-01-06 18:55:00|17531.87|17411.87|17554.47|17434.47|17555.9|17435.9|17525.33|17405.33|299
1641495600000|2022-01-06 19:00:00|17554.45|17434.45|17512.33|17392.33|17555.29|17435.29|17510.79|17390.79|293
1641495900000|2022-01-06 19:05:00|17512.81|17392.81|17514.34|17394.34|17515.22|17395.22|17494.87|17374.87|286
1641496200000|2022-01-06 19:10:00|17513.27|17393.27|17531.94|17411.94|17556.64|17436.64|17512.99|17392.99|293
1641496500000|2022-01-06 19:15:00|17531.72|17411.72|17504.63|17384.63|17531.75|17411.75|17500.35|17380.35|291
1641496800000|2022-01-06 19:20:00|17504.57|17384.57|17506.95|17386.95|17510.03|17390.03|17495.19|17375.19|291
1641497100000|2022-01-06 19:25:00|17506.75|17386.75|17512.89|17392.89|17541.77|17421.77|17506.57|17386.57|291
1641497400000|2022-01-06 19:30:00|17512.44|17392.44|17487.62|17367.62|17526.62|17406.62|17483.85|17363.85|295
1641497700000|2022-01-06 19:35:00|17487.51|17367.51|17513.22|17393.22|17514.95|17394.95|17485.51|17365.51|293
1641498000000|2022-01-06 19:40:00|17514.07|17394.07|17523.36|17403.36|17526.08|17406.08|17507.34|17387.34|296
1641498300000|2022-01-06 19:45:00|17523.01|17403.01|17525.26|17405.26|17540.73|17420.73|17522.38|17402.38|296
1641498600000|2022-01-06 19:50:00|17525.15|17405.15|17540.34|17420.34|17540.34|17420.34|17522.79|17402.79|285
1641498900000|2022-01-06 19:55:00|17540.62|17420.62|17529.61|17409.61|17546.88|17426.88|17529.61|17409.61|286
1641499200000|2022-01-06 20:00:00|17529.43|17409.43|17529.02|17409.02|17529.43|17409.43|17515.6|17395.6|296
1641499500000|2022-01-06 20:05:00|17528.98|17408.98|17567.64|17447.64|17580.29|17460.29|17528.87|17408.87|295
1641499800000|2022-01-06 20:10:00|17568.4|17448.4|17510.88|17390.88|17569.35|17449.35|17510.03|17390.03|292
1641500100000|2022-01-06 20:15:00|17510.87|17390.87|17419.86|17299.86|17510.91|17390.91|17416.24|17296.24|300
1641500400000|2022-01-06 20:20:00|17419.55|17299.55|17446.85|17326.85|17460.08|17340.08|17419.36|17299.36|297
1641500700000|2022-01-06 20:25:00|17447.02|17327.02|17498.41|17378.41|17500.18|17380.18|17445.63|17325.63|293
1641501000000|2022-01-06 20:30:00|17498.21|17378.21|17480.42|17360.42|17507.61|17387.61|17464.59|17344.59|296
1641501300000|2022-01-06 20:35:00|17480.73|17360.73|17470.52|17350.52|17486.16|17366.16|17470.05|17350.05|294
1641501600000|2022-01-06 20:40:00|17470.34|17350.34|17468.02|17348.02|17476.06|17356.06|17444.92|17324.92|298
1641501900000|2022-01-06 20:45:00|17467.59|17347.59|17488.04|17368.04|17490.93|17370.93|17467.43|17347.43|296
1641502200000|2022-01-06 20:50:00|17488.03|17368.03|17460.4|17340.4|17491.91|17371.91|17460.01|17340.01|296
1641502500000|2022-01-06 20:55:00|17460.24|17340.24|17471.35|17351.35|17471.35|17351.35|17432.39|17312.39|291
1641502800000|2022-01-06 21:00:00|17471.32|17351.32|17474.35|17354.35|17484.01|17364.01|17464.17|17344.17|288
1641503100000|2022-01-06 21:05:00|17474.42|17354.42|17429.91|17309.91|17486.29|17366.29|17429.85|17309.85|293
1641503400000|2022-01-06 21:10:00|17429.93|17309.93|17446.3|17326.3|17464.93|17344.93|17429.93|17309.93|290
1641503700000|2022-01-06 21:15:00|17446.18|17326.18|17465.77|17345.77|17467.55|17347.55|17432.66|17312.66|290
1641504000000|2022-01-06 21:20:00|17465.49|17345.49|17465.6|17345.6|17475.51|17355.51|17465.48|17345.48|290
1641504300000|2022-01-06 21:25:00|17465.73|17345.73|17467.32|17347.32|17470.67|17350.67|17429.93|17309.93|295
1641504600000|2022-01-06 21:30:00|17467.73|17347.73|17463.86|17343.86|17486.97|17366.97|17463.86|17343.86|296
1641504900000|2022-01-06 21:35:00|17464.04|17344.04|17460.16|17340.16|17470.62|17350.62|17448.8|17328.8|293
1641505200000|2022-01-06 21:40:00|17459.95|17339.95|17433.83|17313.83|17461.64|17341.64|17433.06|17313.06|290
1641505500000|2022-01-06 21:45:00|17433.49|17313.49|17439.56|17319.56|17441.97|17321.97|17410.16|17290.16|286
1641505800000|2022-01-06 21:50:00|17439.39|17319.39|17437.19|17317.19|17453.17|17333.17|17435.44|17315.44|281
1641506100000|2022-01-06 21:55:00|17437.18|17317.18|17420.83|17300.83|17437.24|17317.24|17415.64|17295.64|287
1641506400000|2022-01-06 22:00:00|17420.58|17300.58|17429.07|17309.07|17432.56|17312.56|17416.7|17296.7|279
1641506700000|2022-01-06 22:05:00|17429.34|17309.34|17434.42|17314.42|17442.09|17322.09|17429.29|17309.29|286
1641507000000|2022-01-06 22:10:00|17434.35|17314.35|17387.36|17267.36|17437.39|17317.39|17387.26|17267.26|297
1641507300000|2022-01-06 22:15:00|17387.24|17267.24|17384.31|17264.31|17404.1|17284.1|17362.4|17242.4|293
1641507600000|2022-01-06 22:20:00|17384.22|17264.22|17433.48|17313.48|17433.48|17313.48|17380.83|17260.83|292
1641507900000|2022-01-06 22:25:00|17433.56|17313.56|17423.28|17303.28|17434.95|17314.95|17416.12|17296.12|289
1641508200000|2022-01-06 22:30:00|17423.25|17303.25|17456.06|17336.06|17456.06|17336.06|17423.03|17303.03|287
1641508500000|2022-01-06 22:35:00|17456.11|17336.11|17473.34|17353.34|17473.51|17353.51|17455.03|17335.03|276
1641508800000|2022-01-06 22:40:00|17473.41|17353.41|17435.54|17315.54|17473.41|17353.41|17435.54|17315.54|279
1641509100000|2022-01-06 22:45:00|17435.49|17315.49|17433.31|17313.31|17446.16|17326.16|17432.29|17312.29|276
1641509400000|2022-01-06 22:50:00|17433.36|17313.36|17459.24|17339.24|17459.39|17339.39|17432.89|17312.89|269
1641509700000|2022-01-06 22:55:00|17459.39|17339.39|17468.37|17348.37|17471.44|17351.44|17459.39|17339.39|282
1641510000000|2022-01-06 23:00:00|17468.59|17348.59|17444.51|17324.51|17470.27|17350.27|17444.42|17324.42|291
1641510300000|2022-01-06 23:05:00|17444.34|17324.34|17439.22|17319.22|17463.52|17343.52|17438.83|17318.83|291
1641510600000|2022-01-06 23:10:00|17439.32|17319.32|17440.9|17320.9|17441.45|17321.45|17420.85|17300.85|292
1641510900000|2022-01-06 23:15:00|17442.12|17322.12|17402.42|17282.42|17445.4|17325.4|17402.42|17282.42|284
1641511200000|2022-01-06 23:20:00|17402.71|17282.71|17375.92|17255.92|17412.07|17292.07|17375.17|17255.17|258
1641511800000|2022-01-06 23:30:00|17405.73|17285.73|17402.87|17282.87|17406.04|17286.04|17384.95|17264.95|249
1641512100000|2022-01-06 23:35:00|17402.83|17282.83|17434.51|17314.51|17434.85|17314.85|17402.83|17282.83|285
1641512400000|2022-01-06 23:40:00|17434.37|17314.37|17443.61|17323.61|17450.79|17330.79|17434.37|17314.37|287
1641512700000|2022-01-06 23:45:00|17443.55|17323.55|17381.1|17261.1|17451.66|17331.66|17381.1|17261.1|288
1641513000000|2022-01-06 23:50:00|17380.94|17260.94|17360.09|17240.09|17380.94|17260.94|17357.81|17237.81|289
1641513300000|2022-01-06 23:55:00|17359.98|17239.98|17371.44|17251.44|17381.07|17261.07|17359.34|17239.34|290
1641513600000|2022-01-07 00:00:00|17371.07|17251.07|17356.88|17236.88|17392.78|17272.78|17356.85|17236.85|290
1641513900000|2022-01-07 00:05:00|17356.79|17236.79|17302.03|17182.03|17360.67|17240.67|17302.03|17182.03|287
1641514200000|2022-01-07 00:10:00|17300.88|17180.88|17272.29|17152.29|17300.88|17180.88|17263.26|17143.26|291
1641514500000|2022-01-07 00:15:00|17271.8|17151.8|17257.84|17137.84|17312.52|17192.52|17257.84|17137.84|292
1641514800000|2022-01-07 00:20:00|17257.3|17137.3|17278.08|17158.08|17291|17171|17245.64|17125.64|296
1641515100000|2022-01-07 00:25:00|17275.98|17155.98|17276.86|17156.86|17282.75|17162.75|17260.42|17140.42|289
1641515400000|2022-01-07 00:30:00|17276.64|17156.64|17210.22|17090.22|17285.48|17165.48|17210.22|17090.22|295
1641515700000|2022-01-07 00:35:00|17209.48|17089.48|17182.85|17062.85|17224.36|17104.36|17181.4|17061.4|298
1641516000000|2022-01-07 00:40:00|17183.2|17063.2|17157.75|17037.75|17203.6|17083.6|17142.19|17022.19|294
1641516300000|2022-01-07 00:45:00|17157.97|17037.97|17180.43|17060.43|17189.69|17069.69|17157.6|17037.6|295
1641516600000|2022-01-07 00:50:00|17179.97|17059.97|17184.41|17064.41|17199.77|17079.77|17167.61|17047.61|297
1641516900000|2022-01-07 00:55:00|17185.01|17065.01|17149.37|17029.37|17188.1|17068.1|17144.26|17024.26|294
1641517200000|2022-01-07 01:00:00|17149.33|17029.33|17210.6|17090.6|17214.29|17094.29|17148.91|17028.91|290
1641517500000|2022-01-07 01:05:00|17210.24|17090.24|17233.46|17113.46|17243|17123|17208.2|17088.2|292
1641517800000|2022-01-07 01:10:00|17233.25|17113.25|17208.58|17088.58|17238.88|17118.88|17194.28|17074.28|292
1641518100000|2022-01-07 01:15:00|17208.82|17088.82|17183.6|17063.6|17211.06|17091.06|17177.68|17057.68|292
1641518400000|2022-01-07 01:20:00|17182.88|17062.88|17144.48|17024.48|17184.63|17064.63|17137.61|17017.61|297
1641518700000|2022-01-07 01:25:00|17144.8|17024.8|17204.64|17084.64|17210.26|17090.26|17144.74|17024.74|296
1641519000000|2022-01-07 01:30:00|17204.91|17084.91|17211.23|17091.23|17237.73|17117.73|17201.92|17081.92|291
1641519300000|2022-01-07 01:35:00|17211.29|17091.29|17187.46|17067.46|17215.86|17095.86|17183.91|17063.91|290
1641519600000|2022-01-07 01:40:00|17187.72|17067.72|17193.06|17073.06|17207.28|17087.28|17187.72|17067.72|288
1641519900000|2022-01-07 01:45:00|17193.54|17073.54|17225.85|17105.85|17229.14|17109.14|17193.54|17073.54|293
1641520200000|2022-01-07 01:50:00|17225.47|17105.47|17236.32|17116.32|17243.07|17123.07|17223.39|17103.39|289
1641520500000|2022-01-07 01:55:00|17236.11|17116.11|17233.58|17113.58|17245.56|17125.56|17233.58|17113.58|285
1641520800000|2022-01-07 02:00:00|17233.62|17113.62|17235.33|17115.33|17235.53|17115.53|17213.25|17093.25|295
1641521100000|2022-01-07 02:05:00|17235.72|17115.72|17169.54|17049.54|17235.72|17115.72|17165.74|17045.74|296
1641521400000|2022-01-07 02:10:00|17169.17|17049.17|17150.36|17030.36|17169.17|17049.17|17146.96|17026.96|288
1641521700000|2022-01-07 02:15:00|17149.9|17029.9|17174.78|17054.78|17177.18|17057.18|17148.12|17028.12|297
1641522000000|2022-01-07 02:20:00|17174.98|17054.98|17171.04|17051.04|17186.46|17066.46|17166.17|17046.17|289
1641522300000|2022-01-07 02:25:00|17171.01|17051.01|17180.5|17060.5|17185.96|17065.96|17167.19|17047.19|287
1641522600000|2022-01-07 02:30:00|17180.39|17060.39|17144.35|17024.35|17188.81|17068.81|17144.35|17024.35|289
1641522900000|2022-01-07 02:35:00|17143.8|17023.8|17121.53|17001.53|17144.1|17024.1|17120.98|17000.98|293
1641523200000|2022-01-07 02:40:00|17121.95|17001.95|17111.51|16991.51|17134.43|17014.43|17108.35|16988.35|294
1641523500000|2022-01-07 02:45:00|17111.59|16991.59|17114.14|16994.14|17121.79|17001.79|17103.27|16983.27|287
1641523800000|2022-01-07 02:50:00|17114.18|16994.18|17123.94|17003.94|17129.68|17009.68|17113.38|16993.38|290
1641524100000|2022-01-07 02:55:00|17123.91|17003.91|17065.17|16945.17|17123.91|17003.91|17062.76|16942.76|296
1641524400000|2022-01-07 03:00:00|17065.33|16945.33|17053.06|16933.06|17079.87|16959.87|17046.68|16926.68|292
1641524700000|2022-01-07 03:05:00|17052.81|16932.81|17025.23|16905.23|17052.81|16932.81|17001.96|16881.96|295
1641525000000|2022-01-07 03:10:00|17026.34|16906.34|17053.03|16933.03|17067.53|16947.53|17026.22|16906.22|291
1641525300000|2022-01-07 03:15:00|17052.94|16932.94|17035.15|16915.15|17053.47|16933.47|17022.73|16902.73|291
1641525600000|2022-01-07 03:20:00|17036.31|16916.31|16840.76|16720.76|17041.7|16921.7|16831.16|16711.16|300
1641525900000|2022-01-07 03:25:00|16841.68|16721.68|16778.64|16658.64|16843.72|16723.72|16750.69|16630.69|297
1641526200000|2022-01-07 03:30:00|16782.1|16662.1|16689.39|16569.39|16799.31|16679.31|16602.99|16482.99|299
1641526500000|2022-01-07 03:35:00|16689.45|16569.45|16653.87|16533.87|16698.06|16578.06|16626.64|16506.64|298
1641526800000|2022-01-07 03:40:00|16653.58|16533.58|16563.15|16443.15|16653.58|16533.58|16455.3|16335.3|299
1641527100000|2022-01-07 03:45:00|16564.87|16444.87|16621.13|16501.13|16640.43|16520.43|16558.77|16438.77|297
1641527400000|2022-01-07 03:50:00|16620.86|16500.86|16578.13|16458.13|16621|16501|16570.02|16450.02|300
1641527700000|2022-01-07 03:55:00|16578.1|16458.1|16516.45|16396.45|16580.67|16460.67|16502.32|16382.32|299
1641528000000|2022-01-07 04:00:00|16516.61|16396.61|16493.73|16373.73|16558.5|16438.5|16478.44|16358.44|299
1641528300000|2022-01-07 04:05:00|16492.82|16372.82|16513.35|16393.35|16518.51|16398.51|16432.92|16312.92|298
1641528600000|2022-01-07 04:10:00|16513.08|16393.08|16480.08|16360.08|16516.24|16396.24|16480.08|16360.08|299
1641528900000|2022-01-07 04:15:00|16479.93|16359.93|16243.86|16123.86|16479.93|16359.93|16240.66|16120.66|298
1641529200000|2022-01-07 04:20:00|16244.42|16124.42|16278.9|16158.9|16353.62|16233.62|16242.17|16122.17|299
1641529500000|2022-01-07 04:25:00|16278.55|16158.55|16323.76|16203.76|16341.94|16221.94|16278.55|16158.55|299
1641529800000|2022-01-07 04:30:00|16324.6|16204.6|16194.3|16074.3|16324.6|16204.6|16170.81|16050.81|297
1641530100000|2022-01-07 04:35:00|16195.1|16075.1|16254.59|16134.59|16255.42|16135.42|16097.67|15977.67|300
1641530400000|2022-01-07 04:40:00|16255.33|16135.33|16305.56|16185.56|16314.89|16194.89|16247.77|16127.77|300
1641530700000|2022-01-07 04:45:00|16305.91|16185.91|16434.4|16314.4|16442.3|16322.3|16305|16185|298
1641531000000|2022-01-07 04:50:00|16435.18|16315.18|16460.73|16340.73|16488.13|16368.13|16435.18|16315.18|300
1641531300000|2022-01-07 04:55:00|16459.8|16339.8|16460.64|16340.64|16468.29|16348.29|16420.95|16300.95|300
1641531600000|2022-01-07 05:00:00|16461.18|16341.18|16466.17|16346.17|16494.96|16374.96|16453.57|16333.57|297
1641531900000|2022-01-07 05:05:00|16466.27|16346.27|16464.34|16344.34|16483.62|16363.62|16437.51|16317.51|294
1641532200000|2022-01-07 05:10:00|16464.08|16344.08|16466.25|16346.25|16466.25|16346.25|16407.67|16287.67|299
1641532500000|2022-01-07 05:15:00|16466.38|16346.38|16541.76|16421.76|16543.51|16423.51|16466.38|16346.38|297
1641532800000|2022-01-07 05:20:00|16543.06|16423.06|16531.48|16411.48|16561.02|16441.02|16529.24|16409.24|298
1641533100000|2022-01-07 05:25:00|16531.68|16411.68|16495.19|16375.19|16533.83|16413.83|16491.46|16371.46|296
1641533400000|2022-01-07 05:30:00|16495.4|16375.4|16554.15|16434.15|16554.15|16434.15|16495.07|16375.07|290
1641533700000|2022-01-07 05:35:00|16555.58|16435.58|16510.87|16390.87|16566.21|16446.21|16509.22|16389.22|298
1641534000000|2022-01-07 05:40:00|16510.39|16390.39|16454.72|16334.72|16510.95|16390.95|16451.91|16331.91|298
1641534300000|2022-01-07 05:45:00|16455.79|16335.79|16451.63|16331.63|16465.44|16345.44|16445.64|16325.64|292
1641534600000|2022-01-07 05:50:00|16452.08|16332.08|16440.66|16320.66|16467.71|16347.71|16429.07|16309.07|294
1641534900000|2022-01-07 05:55:00|16440.73|16320.73|16512.54|16392.54|16513.51|16393.51|16431.38|16311.38|296
1641535200000|2022-01-07 06:00:00|16512.68|16392.68|16484.74|16364.74|16514.28|16394.28|16484.74|16364.74|298
1641535500000|2022-01-07 06:05:00|16484.4|16364.4|16435.51|16315.51|16484.94|16364.94|16434.26|16314.26|295
1641535800000|2022-01-07 06:10:00|16435.68|16315.68|16402.02|16282.02|16436.27|16316.27|16389.11|16269.11|292
1641536100000|2022-01-07 06:15:00|16402.01|16282.01|16372.97|16252.97|16402.78|16282.78|16346.17|16226.17|298
1641536400000|2022-01-07 06:20:00|16372.61|16252.61|16397.16|16277.16|16409.84|16289.84|16347.1|16227.1|297
1641536700000|2022-01-07 06:25:00|16397.28|16277.28|16359.92|16239.92|16409.69|16289.69|16351.27|16231.27|296
1641537000000|2022-01-07 06:30:00|16360.13|16240.13|16386.58|16266.58|16387.52|16267.52|16333.3|16213.3|298
1641537300000|2022-01-07 06:35:00|16387.29|16267.29|16277.81|16157.81|16387.66|16267.66|16276.58|16156.58|299
1641537600000|2022-01-07 06:40:00|16277.8|16157.8|16277.15|16157.15|16294.91|16174.91|16245.1|16125.1|299
1641537900000|2022-01-07 06:45:00|16276.34|16156.34|16223.46|16103.46|16276.69|16156.69|16217.83|16097.83|297
1641538200000|2022-01-07 06:50:00|16223.49|16103.49|16248.46|16128.46|16265.5|16145.5|16223.49|16103.49|295
1641538500000|2022-01-07 06:55:00|16248.29|16128.29|16277.46|16157.46|16289.2|16169.2|16247.79|16127.79|297
1641538800000|2022-01-07 07:00:00|16278.21|16158.21|16179.37|16059.37|16282.73|16162.73|16179.37|16059.37|297
1641539100000|2022-01-07 07:05:00|16177.72|16057.72|16151.82|16031.82|16186.75|16066.75|16130.19|16010.19|298
1641539400000|2022-01-07 07:10:00|16152.44|16032.44|16117.23|15997.23|16152.69|16032.69|16099.77|15979.77|300
1641539700000|2022-01-07 07:15:00|16117.17|15997.17|16162.34|16042.34|16190.47|16070.47|16108.25|15988.25|298
1641540000000|2022-01-07 07:20:00|16162.06|16042.06|16280.11|16160.11|16280.14|16160.14|16161.77|16041.77|296
1641540300000|2022-01-07 07:25:00|16280.41|16160.41|16338.66|16218.66|16338.66|16218.66|16270.09|16150.09|297
1641540600000|2022-01-07 07:30:00|16340.52|16220.52|16346.1|16226.1|16370.86|16250.86|16323.2|16203.2|298
1641540900000|2022-01-07 07:35:00|16347.64|16227.64|16335.14|16215.14|16360.69|16240.69|16306.54|16186.54|294
1641541200000|2022-01-07 07:40:00|16335.04|16215.04|16277.15|16157.15|16342.18|16222.18|16273.31|16153.31|296
1641541500000|2022-01-07 07:45:00|16277.3|16157.3|16335.14|16215.14|16335.66|16215.66|16277.3|16157.3|297
1641541800000|2022-01-07 07:50:00|16335.07|16215.07|16392.17|16272.17|16403.83|16283.83|16335.07|16215.07|300
1641542100000|2022-01-07 07:55:00|16392.58|16272.58|16416.87|16296.87|16416.87|16296.87|16383.14|16263.14|297
1641542400000|2022-01-07 08:00:00|16416.89|16296.89|16469.75|16349.75|16469.75|16349.75|16376.62|16256.62|296
1641542700000|2022-01-07 08:05:00|16469.4|16349.4|16439.89|16319.89|16472.54|16352.54|16439.76|16319.76|293
1641543000000|2022-01-07 08:10:00|16439.97|16319.97|16458.95|16338.95|16461.49|16341.49|16414.03|16294.03|293
1641543300000|2022-01-07 08:15:00|16459.09|16339.09|16417.85|16297.85|16459.09|16339.09|16409.67|16289.67|291
1641543600000|2022-01-07 08:20:00|16419.75|16299.75|16448.91|16328.91|16459.83|16339.83|16419.51|16299.51|295
1641543900000|2022-01-07 08:25:00|16448.51|16328.51|16694.13|16574.13|16737.68|16617.68|16444.28|16324.28|299
1641544200000|2022-01-07 08:30:00|16695.79|16575.79|16672.02|16552.02|16779.24|16659.24|16666.38|16546.38|298
1641544500000|2022-01-07 08:35:00|16671.96|16551.96|16701.25|16581.25|16702.05|16582.05|16641.17|16521.17|297
1641544800000|2022-01-07 08:40:00|16701.76|16581.76|16626.12|16506.12|16701.88|16581.88|16601.46|16481.46|298
1641545100000|2022-01-07 08:45:00|16626.37|16506.37|16628.41|16508.41|16632.19|16512.19|16601.74|16481.74|297
1641545400000|2022-01-07 08:50:00|16628.64|16508.64|16616.87|16496.87|16654.76|16534.76|16615.42|16495.42|295
1641545700000|2022-01-07 08:55:00|16616.72|16496.72|16588.83|16468.83|16616.72|16496.72|16582.24|16462.24|295
1641546000000|2022-01-07 09:00:00|16589.43|16469.43|16622.28|16502.28|16622.45|16502.45|16588.64|16468.64|296
1641546300000|2022-01-07 09:05:00|16622.29|16502.29|16662.27|16542.27|16674.27|16554.27|16622.19|16502.19|294
1641546600000|2022-01-07 09:10:00|16662.11|16542.11|16711.89|16591.89|16712.38|16592.38|16660.5|16540.5|291
1641546900000|2022-01-07 09:15:00|16712.02|16592.02|16726.06|16606.06|16727.38|16607.38|16678.46|16558.46|295
1641547200000|2022-01-07 09:20:00|16726.4|16606.4|16720|16600|16742.46|16622.46|16719.26|16599.26|291
1641547500000|2022-01-07 09:25:00|16720.01|16600.01|16754.82|16634.82|16770.4|16650.4|16719.87|16599.87|294
1641547800000|2022-01-07 09:30:00|16754.66|16634.66|16761.13|16641.13|16799.54|16679.54|16751.48|16631.48|295
1641548100000|2022-01-07 09:35:00|16761.48|16641.48|16770.16|16650.16|16797.83|16677.83|16759.47|16639.47|295
1641548400000|2022-01-07 09:40:00|16770.18|16650.18|16743.19|16623.19|16773.16|16653.16|16742.76|16622.76|294
1641548700000|2022-01-07 09:45:00|16743.34|16623.34|16734.07|16614.07|16753.43|16633.43|16730.09|16610.09|291
1641549000000|2022-01-07 09:50:00|16733.87|16613.87|16744.27|16624.27|16754.24|16634.24|16733.87|16613.87|286
1641549300000|2022-01-07 09:55:00|16743.84|16623.84|16713.09|16593.09|16751.55|16631.55|16707.4|16587.4|293
1641549600000|2022-01-07 10:00:00|16715.78|16595.78|16730.08|16610.08|16730.08|16610.08|16706.06|16586.06|295
1641549900000|2022-01-07 10:05:00|16730.74|16610.74|16748.03|16628.03|16753.35|16633.35|16723.9|16603.9|289
1641550200000|2022-01-07 10:10:00|16748.31|16628.31|16746.86|16626.86|16774.73|16654.73|16746.12|16626.12|291
1641550500000|2022-01-07 10:15:00|16746.99|16626.99|16714.48|16594.48|16748.22|16628.22|16703.89|16583.89|291
1641550800000|2022-01-07 10:20:00|16715.29|16595.29|16692.29|16572.29|16716.26|16596.26|16686.19|16566.19|291
1641551100000|2022-01-07 10:25:00|16691.74|16571.74|16688.76|16568.76|16710.95|16590.95|16688.76|16568.76|292
1641551400000|2022-01-07 10:30:00|16688.67|16568.67|16682.22|16562.22|16690.78|16570.78|16665.97|16545.97|297
1641551700000|2022-01-07 10:35:00|16682.28|16562.28|16657.86|16537.86|16691.08|16571.08|16654.56|16534.56|290
1641552000000|2022-01-07 10:40:00|16657.87|16537.87|16654.62|16534.62|16679.49|16559.49|16651.64|16531.64|295
1641552300000|2022-01-07 10:45:00|16654.41|16534.41|16670.55|16550.55|16675.85|16555.85|16645.57|16525.57|296
1641552600000|2022-01-07 10:50:00|16670.39|16550.39|16612.03|16492.03|16670.39|16550.39|16612.03|16492.03|290
1641552900000|2022-01-07 10:55:00|16611.86|16491.86|16585.26|16465.26|16623.46|16503.46|16585.26|16465.26|295
1641553200000|2022-01-07 11:00:00|16584.46|16464.46|16591.67|16471.67|16606.8|16486.8|16578.84|16458.84|294
1641553500000|2022-01-07 11:05:00|16591.2|16471.2|16632.75|16512.75|16632.75|16512.75|16587.43|16467.43|296
1641553800000|2022-01-07 11:10:00|16632.34|16512.34|16626.5|16506.5|16647.14|16527.14|16621.24|16501.24|295
1641554100000|2022-01-07 11:15:00|16626.73|16506.73|16652.62|16532.62|16664.63|16544.63|16617.28|16497.28|292
1641554400000|2022-01-07 11:20:00|16652.92|16532.92|16640.78|16520.78|16663.84|16543.84|16640.61|16520.61|285
1641554700000|2022-01-07 11:25:00|16640.69|16520.69|16616.22|16496.22|16641.31|16521.31|16614.39|16494.39|290
1641555000000|2022-01-07 11:30:00|16616.21|16496.21|16617.35|16497.35|16619.13|16499.13|16585.18|16465.18|292
1641555300000|2022-01-07 11:35:00|16617.61|16497.61|16612.25|16492.25|16617.61|16497.61|16590.02|16470.02|294
1641555600000|2022-01-07 11:40:00|16611.96|16491.96|16614.01|16494.01|16616.23|16496.23|16589.25|16469.25|286
1641555900000|2022-01-07 11:45:00|16616.13|16496.13|16647.19|16527.19|16655.43|16535.43|16616.13|16496.13|293
1641556200000|2022-01-07 11:50:00|16647.99|16527.99|16622.56|16502.56|16647.99|16527.99|16619.07|16499.07|286
1641556500000|2022-01-07 11:55:00|16622.84|16502.84|16608.54|16488.54|16622.84|16502.84|16601.02|16481.02|292
1641556800000|2022-01-07 12:00:00|16609.22|16489.22|16681.33|16561.33|16681.33|16561.33|16609.22|16489.22|295
1641557100000|2022-01-07 12:05:00|16681.67|16561.67|16686.53|16566.53|16696.49|16576.49|16681.67|16561.67|294
1641557400000|2022-01-07 12:10:00|16686.54|16566.54|16720.4|16600.4|16720.4|16600.4|16667.23|16547.23|294
1641557700000|2022-01-07 12:15:00|16720.82|16600.82|16727.99|16607.99|16727.99|16607.99|16710.74|16590.74|295
1641558000000|2022-01-07 12:20:00|16728.51|16608.51|16709.41|16589.41|16728.94|16608.94|16705.67|16585.67|292
1641558300000|2022-01-07 12:25:00|16709|16589|16752.52|16632.52|16757.46|16637.46|16704.65|16584.65|291
1641558600000|2022-01-07 12:30:00|16752.75|16632.75|16759.09|16639.09|16781.01|16661.01|16752.57|16632.57|292
1641558900000|2022-01-07 12:35:00|16759.01|16639.01|16753.19|16633.19|16759.01|16639.01|16732.7|16612.7|291
1641559200000|2022-01-07 12:40:00|16752.97|16632.97|16747.01|16627.01|16755.2|16635.2|16733.02|16613.02|289
1641559500000|2022-01-07 12:45:00|16747.36|16627.36|16737.12|16617.12|16751.9|16631.9|16733.62|16613.62|292
1641559800000|2022-01-07 12:50:00|16737.47|16617.47|16693.23|16573.23|16738.37|16618.37|16692.89|16572.89|292
1641560100000|2022-01-07 12:55:00|16691.83|16571.83|16693.38|16573.38|16708.43|16588.43|16689.74|16569.74|290
1641560400000|2022-01-07 13:00:00|16693.93|16573.93|16692.61|16572.61|16726.47|16606.47|16691.92|16571.92|294
1641560700000|2022-01-07 13:05:00|16692.48|16572.48|16643.64|16523.64|16700.61|16580.61|16629.65|16509.65|294
1641561000000|2022-01-07 13:10:00|16643.42|16523.42|16597.6|16477.6|16643.42|16523.42|16596.8|16476.8|295
1641561300000|2022-01-07 13:15:00|16597.68|16477.68|16609.18|16489.18|16624.18|16504.18|16585.21|16465.21|294
1641561600000|2022-01-07 13:20:00|16609.4|16489.4|16631.63|16511.63|16632.71|16512.71|16607.33|16487.33|293
1641561900000|2022-01-07 13:25:00|16631.75|16511.75|16640.96|16520.96|16641.62|16521.62|16619.25|16499.25|296
1641562200000|2022-01-07 13:30:00|16641.47|16521.47|16767.24|16647.24|16820.31|16700.31|16641.47|16521.47|300
1641562500000|2022-01-07 13:35:00|16770.56|16650.56|16430.39|16310.39|16780.07|16660.07|16427.63|16307.63|297
1641562800000|2022-01-07 13:40:00|16428.13|16308.13|16263.45|16143.45|16429.27|16309.27|16201.55|16081.55|300
1641563100000|2022-01-07 13:45:00|16263.97|16143.97|16385.35|16265.35|16398.12|16278.12|16255.56|16135.56|300
1641563400000|2022-01-07 13:50:00|16385.14|16265.14|16325.04|16205.04|16396.38|16276.38|16321.45|16201.45|298
1641563700000|2022-01-07 13:55:00|16323.82|16203.82|16336.07|16216.07|16347.13|16227.13|16291.98|16171.98|298
1641564000000|2022-01-07 14:00:00|16336.05|16216.05|16339.97|16219.97|16345.02|16225.02|16300.56|16180.56|295
1641564300000|2022-01-07 14:05:00|16340.31|16220.31|16427.44|16307.44|16427.44|16307.44|16340.15|16220.15|296
1641564600000|2022-01-07 14:10:00|16427.57|16307.57|16455.08|16335.08|16456.63|16336.63|16419.65|16299.65|297
1641564900000|2022-01-07 14:15:00|16456.09|16336.09|16501.74|16381.74|16501.74|16381.74|16455.38|16335.38|298
1641565200000|2022-01-07 14:20:00|16501.75|16381.75|16487.52|16367.52|16503.65|16383.65|16477.81|16357.81|293
1641565500000|2022-01-07 14:25:00|16487.24|16367.24|16514.65|16394.65|16519.09|16399.09|16485.73|16365.73|296
1641565800000|2022-01-07 14:30:00|16514.6|16394.6|16439.99|16319.99|16526|16406|16434.82|16314.82|297
1641566100000|2022-01-07 14:35:00|16438.88|16318.88|16438.26|16318.26|16438.88|16318.88|16387.8|16267.8|299
1641566400000|2022-01-07 14:40:00|16437.21|16317.21|16543.11|16423.11|16543.11|16423.11|16428.94|16308.94|293
1641566700000|2022-01-07 14:45:00|16544.86|16424.86|16570.79|16450.79|16576.36|16456.36|16543.55|16423.55|295
1641567000000|2022-01-07 14:50:00|16571.09|16451.09|16554.53|16434.53|16571.09|16451.09|16530.04|16410.04|298
1641567300000|2022-01-07 14:55:00|16554.37|16434.37|16524.66|16404.66|16573.06|16453.06|16522.63|16402.63|295
1641567600000|2022-01-07 15:00:00|16524.32|16404.32|16436.86|16316.86|16526.74|16406.74|16436.86|16316.86|299
1641567900000|2022-01-07 15:05:00|16436.54|16316.54|16375.76|16255.76|16436.54|16316.54|16375.76|16255.76|299
1641568200000|2022-01-07 15:10:00|16374.72|16254.72|16388.29|16268.29|16419.7|16299.7|16363.84|16243.84|297
1641568500000|2022-01-07 15:15:00|16388.52|16268.52|16384.11|16264.11|16389.19|16269.19|16354.99|16234.99|296
1641568800000|2022-01-07 15:20:00|16384.17|16264.17|16397.69|16277.69|16425.3|16305.3|16362.31|16242.31|299
1641569100000|2022-01-07 15:25:00|16396.9|16276.9|16409.7|16289.7|16434.7|16314.7|16394.44|16274.44|298
1641569400000|2022-01-07 15:30:00|16409.28|16289.28|16417.38|16297.38|16441.95|16321.95|16403.46|16283.46|294
1641569700000|2022-01-07 15:35:00|16417.6|16297.6|16306.46|16186.46|16424.91|16304.91|16306.46|16186.46|298
1641570000000|2022-01-07 15:40:00|16305.97|16185.97|16245.27|16125.27|16328.96|16208.96|16228|16108|300
1641570300000|2022-01-07 15:45:00|16246.48|16126.48|16190.92|16070.92|16250.7|16130.7|16180.4|16060.4|299
1641570600000|2022-01-07 15:50:00|16190.37|16070.37|16200.05|16080.05|16200.49|16080.49|15992.76|15872.76|297
1641570900000|2022-01-07 15:55:00|16201.19|16081.19|16240.3|16120.3|16271.87|16151.87|16181.81|16061.81|299
1641571200000|2022-01-07 16:00:00|16239.75|16119.75|16283.37|16163.37|16325.8|16205.8|16234.66|16114.66|298
1641571500000|2022-01-07 16:05:00|16283.27|16163.27|16252.65|16132.65|16305.82|16185.82|16249.22|16129.22|299
1641571800000|2022-01-07 16:10:00|16251.52|16131.52|16172.74|16052.74|16251.74|16131.74|16144.08|16024.08|296
1641572100000|2022-01-07 16:15:00|16173.09|16053.09|16075.48|15955.48|16198.16|16078.16|16068.25|15948.25|300
1641572400000|2022-01-07 16:20:00|16074.87|15954.87|16174.02|16054.02|16175.39|16055.39|16070.13|15950.13|295
1641572700000|2022-01-07 16:25:00|16174.07|16054.07|16422.32|16302.32|16425.93|16305.93|16166.5|16046.5|299
1641573000000|2022-01-07 16:30:00|16422.07|16302.07|16451.87|16331.87|16474.78|16354.78|16406.27|16286.27|300
1641573300000|2022-01-07 16:35:00|16452.83|16332.83|16442.22|16322.22|16474.89|16354.89|16418.94|16298.94|300
1641573600000|2022-01-07 16:40:00|16441.84|16321.84|16491.79|16371.79|16495.65|16375.65|16439.95|16319.95|297
1641573900000|2022-01-07 16:45:00|16491.98|16371.98|16513.6|16393.6|16513.6|16393.6|16439.92|16319.92|298
1641574200000|2022-01-07 16:50:00|16513.8|16393.8|16561.24|16441.24|16561.36|16441.36|16513.8|16393.8|296
1641574500000|2022-01-07 16:55:00|16561.47|16441.47|16629.87|16509.87|16632.84|16512.84|16560.35|16440.35|299
1641574800000|2022-01-07 17:00:00|16628.93|16508.93|16582.27|16462.27|16628.93|16508.93|16576.6|16456.6|297
1641575100000|2022-01-07 17:05:00|16580.94|16460.94|16555.9|16435.9|16580.94|16460.94|16554.69|16434.69|295
1641575400000|2022-01-07 17:10:00|16555.77|16435.77|16549.26|16429.26|16578.14|16458.14|16542.3|16422.3|296
1641575700000|2022-01-07 17:15:00|16548.8|16428.8|16549.57|16429.57|16582.2|16462.2|16548.61|16428.61|289
1641576000000|2022-01-07 17:20:00|16548.63|16428.63|16505.91|16385.91|16548.63|16428.63|16503.54|16383.54|295
1641576300000|2022-01-07 17:25:00|16505.63|16385.63|16512.29|16392.29|16512.73|16392.73|16480.43|16360.43|293
1641576600000|2022-01-07 17:30:00|16513.35|16393.35|16483.34|16363.34|16517.68|16397.68|16483.34|16363.34|292
1641576900000|2022-01-07 17:35:00|16483.66|16363.66|16473.3|16353.3|16489.59|16369.59|16457.39|16337.39|296
1641577200000|2022-01-07 17:40:00|16473.17|16353.17|16504.32|16384.32|16504.32|16384.32|16473.17|16353.17|294
1641577500000|2022-01-07 17:45:00|16502.85|16382.85|16533.26|16413.26|16550.64|16430.64|16496.04|16376.04|299
1641577800000|2022-01-07 17:50:00|16533.64|16413.64|16559.58|16439.58|16560.26|16440.26|16527.36|16407.36|291
1641578100000|2022-01-07 17:55:00|16559.63|16439.63|16576.58|16456.58|16576.88|16456.88|16554.28|16434.28|286
1641578400000|2022-01-07 18:00:00|16576.52|16456.52|16575.27|16455.27|16585.9|16465.9|16551.37|16431.37|295
1641578700000|2022-01-07 18:05:00|16575.46|16455.46|16535.74|16415.74|16582.15|16462.15|16535.74|16415.74|293
1641579000000|2022-01-07 18:10:00|16535.56|16415.56|16532.92|16412.92|16546.32|16426.32|16527.18|16407.18|290
1641579300000|2022-01-07 18:15:00|16532.55|16412.55|16503.73|16383.73|16552.68|16432.68|16503.73|16383.73|295
1641579600000|2022-01-07 18:20:00|16503.55|16383.55|16459.27|16339.27|16503.55|16383.55|16457.72|16337.72|294
1641579900000|2022-01-07 18:25:00|16459.39|16339.39|16422.48|16302.48|16463.3|16343.3|16422.07|16302.07|296
1641580200000|2022-01-07 18:30:00|16422.22|16302.22|16478.85|16358.85|16481.55|16361.55|16422.08|16302.08|295
1641580500000|2022-01-07 18:35:00|16478.8|16358.8|16465.29|16345.29|16492.5|16372.5|16465.29|16345.29|292
1641580800000|2022-01-07 18:40:00|16465.18|16345.18|16436.88|16316.88|16465.67|16345.67|16431.79|16311.79|293
1641581100000|2022-01-07 18:45:00|16436.36|16316.36|16381.15|16261.15|16436.36|16316.36|16381.15|16261.15|288
1641581400000|2022-01-07 18:50:00|16380.97|16260.97|16397.4|16277.4|16406.05|16286.05|16362.81|16242.81|294
1641581700000|2022-01-07 18:55:00|16397.75|16277.75|16426.34|16306.34|16426.82|16306.82|16397.35|16277.35|295
1641582000000|2022-01-07 19:00:00|16426.45|16306.45|16430.9|16310.9|16455.69|16335.69|16426.45|16306.45|295
1641582300000|2022-01-07 19:05:00|16430.73|16310.73|16342.66|16222.66|16430.73|16310.73|16342.66|16222.66|297
1641582600000|2022-01-07 19:10:00|16342.29|16222.29|16335.8|16215.8|16353.41|16233.41|16333.33|16213.33|291
1641582900000|2022-01-07 19:15:00|16335.86|16215.86|16370.08|16250.08|16376.9|16256.9|16335.21|16215.21|293
1641583200000|2022-01-07 19:20:00|16370.28|16250.28|16361.97|16241.97|16371.1|16251.1|16348.3|16228.3|294
1641583500000|2022-01-07 19:25:00|16361.82|16241.82|16425.13|16305.13|16425.48|16305.48|16359.16|16239.16|295
1641583800000|2022-01-07 19:30:00|16425.25|16305.25|16444.48|16324.48|16454.33|16334.33|16425.04|16305.04|292
1641584100000|2022-01-07 19:35:00|16444.99|16324.99|16475.09|16355.09|16475.18|16355.18|16444.99|16324.99|291
1641584400000|2022-01-07 19:40:00|16475.39|16355.39|16478.96|16358.96|16483.28|16363.28|16464.82|16344.82|290
1641584700000|2022-01-07 19:45:00|16478.9|16358.9|16508.53|16388.53|16516.36|16396.36|16460.94|16340.94|295
1641585000000|2022-01-07 19:50:00|16508.36|16388.36|16505.48|16385.48|16509.88|16389.88|16483.08|16363.08|291
1641585300000|2022-01-07 19:55:00|16505.53|16385.53|16501.59|16381.59|16515.08|16395.08|16492.27|16372.27|287
1641585600000|2022-01-07 20:00:00|16501.64|16381.64|16552.84|16432.84|16554.23|16434.23|16499.74|16379.74|293
1641585900000|2022-01-07 20:05:00|16552.89|16432.89|16536.87|16416.87|16560.42|16440.42|16535.81|16415.81|293
1641586200000|2022-01-07 20:10:00|16536.61|16416.61|16462.41|16342.41|16537.22|16417.22|16462.41|16342.41|293
1641586500000|2022-01-07 20:15:00|16462.92|16342.92|16439.03|16319.03|16468.51|16348.51|16432.11|16312.11|296
1641586800000|2022-01-07 20:20:00|16439.07|16319.07|16421.77|16301.77|16456.66|16336.66|16414.82|16294.82|296
1641587100000|2022-01-07 20:25:00|16421.83|16301.83|16426.06|16306.06|16430.5|16310.5|16407.31|16287.31|296
1641587400000|2022-01-07 20:30:00|16426.56|16306.56|16477.98|16357.98|16486.08|16366.08|16426.56|16306.56|294
1641587700000|2022-01-07 20:35:00|16478.24|16358.24|16524.35|16404.35|16531.48|16411.48|16477.15|16357.15|297
1641588000000|2022-01-07 20:40:00|16524.14|16404.14|16491.87|16371.87|16527.65|16407.65|16483.1|16363.1|297
1641588300000|2022-01-07 20:45:00|16492.14|16372.14|16532.14|16412.14|16533.29|16413.29|16490.28|16370.28|292
1641588600000|2022-01-07 20:50:00|16532.5|16412.5|16567.7|16447.7|16578.01|16458.01|16523.28|16403.28|296
1641588900000|2022-01-07 20:55:00|16567.52|16447.52|16546.52|16426.52|16579.67|16459.67|16546.52|16426.52|295
1641589200000|2022-01-07 21:00:00|16546.44|16426.44|16560.88|16440.88|16571.66|16451.66|16546.4|16426.4|288
1641589500000|2022-01-07 21:05:00|16560.4|16440.4|16540.51|16420.51|16572.33|16452.33|16540.51|16420.51|292
1641589800000|2022-01-07 21:10:00|16540.32|16420.32|16517.45|16397.45|16540.32|16420.32|16517.45|16397.45|284
1641590100000|2022-01-07 21:15:00|16516.78|16396.78|16514|16394|16530.01|16410.01|16509.38|16389.38|293
1641590400000|2022-01-07 21:20:00|16513.89|16393.89|16544.13|16424.13|16544.13|16424.13|16511.63|16391.63|287
1641590700000|2022-01-07 21:25:00|16544.32|16424.32|16517.58|16397.58|16549.16|16429.16|16517|16397|283
1641591000000|2022-01-07 21:30:00|16517.18|16397.18|16523.14|16403.14|16548.63|16428.63|16516|16396|294
1641591300000|2022-01-07 21:35:00|16523.38|16403.38|16557.06|16437.06|16557.15|16437.15|16516.65|16396.65|286
1641591600000|2022-01-07 21:40:00|16557.1|16437.1|16546.19|16426.19|16558.53|16438.53|16532.36|16412.36|285
1641591900000|2022-01-07 21:45:00|16546.26|16426.26|16544.49|16424.49|16554.3|16434.3|16531.93|16411.93|284
1641592200000|2022-01-07 21:50:00|16544.33|16424.33|16527.19|16407.19|16553.74|16433.74|16527.19|16407.19|280
1641592500000|2022-01-07 21:55:00|16526.83|16406.83|16534.84|16414.84|16534.98|16414.98|16519.19|16399.19|227
1641628800000|2022-01-08 08:00:00|16622.32|16502.32|16641.49|16521.49|16643.96|16523.96|16619.07|16499.07|295
1641629100000|2022-01-08 08:05:00|16641.81|16521.81|16672.85|16552.85|16688|16568|16641.81|16521.81|294
1641629400000|2022-01-08 08:10:00|16672.88|16552.88|16716.56|16596.56|16720.16|16600.16|16668.48|16548.48|288
1641629700000|2022-01-08 08:15:00|16716.34|16596.34|16693.73|16573.73|16716.34|16596.34|16690.43|16570.43|291
1641630000000|2022-01-08 08:20:00|16693.68|16573.68|16681.68|16561.68|16700.35|16580.35|16666.43|16546.43|292
1641630300000|2022-01-08 08:25:00|16681.26|16561.26|16653.32|16533.32|16686.42|16566.42|16653.32|16533.32|291
1641630600000|2022-01-08 08:30:00|16653.58|16533.58|16636.27|16516.27|16662.88|16542.88|16630.27|16510.27|292
1641630900000|2022-01-08 08:35:00|16636.66|16516.66|16632.95|16512.95|16638.09|16518.09|16615|16495|290
1641631200000|2022-01-08 08:40:00|16632.79|16512.79|16635.74|16515.74|16641.04|16521.04|16625.2|16505.2|290
1641631500000|2022-01-08 08:45:00|16635.64|16515.64|16664.11|16544.11|16667.35|16547.35|16632.16|16512.16|292
1641631800000|2022-01-08 08:50:00|16663.96|16543.96|16664.98|16544.98|16670.58|16550.58|16661.49|16541.49|290
1641632100000|2022-01-08 08:55:00|16664.88|16544.88|16638.58|16518.58|16664.88|16544.88|16638.58|16518.58|289
1641632400000|2022-01-08 09:00:00|16638.82|16518.82|16667.56|16547.56|16673.63|16553.63|16638.73|16518.73|283
1641632700000|2022-01-08 09:05:00|16667.49|16547.49|16692.5|16572.5|16695.08|16575.08|16665.58|16545.58|285
1641633000000|2022-01-08 09:10:00|16692.93|16572.93|16684.6|16564.6|16693.12|16573.12|16674.44|16554.44|270
1641633300000|2022-01-08 09:15:00|16685.42|16565.42|16676.12|16556.12|16689.05|16569.05|16676.12|16556.12|286
1641633600000|2022-01-08 09:20:00|16676.04|16556.04|16652.25|16532.25|16676.37|16556.37|16649.09|16529.09|285
1641633900000|2022-01-08 09:25:00|16652.26|16532.26|16651.9|16531.9|16660.91|16540.91|16646.57|16526.57|291
1641634200000|2022-01-08 09:30:00|16651.91|16531.91|16642.31|16522.31|16652.03|16532.03|16632.06|16512.06|294
1641634500000|2022-01-08 09:35:00|16642.65|16522.65|16657.03|16537.03|16659.9|16539.9|16642.65|16522.65|283
1641634800000|2022-01-08 09:40:00|16656.99|16536.99|16704.19|16584.19|16708.92|16588.92|16656.23|16536.23|289
1641635100000|2022-01-08 09:45:00|16704.12|16584.12|16694.16|16574.16|16711.51|16591.51|16694.16|16574.16|287
1641635400000|2022-01-08 09:50:00|16694.38|16574.38|16717.29|16597.29|16718.9|16598.9|16694.38|16574.38|285
1641635700000|2022-01-08 09:55:00|16716.99|16596.99|16734.78|16614.78|16734.78|16614.78|16707.87|16587.87|285
1641636000000|2022-01-08 10:00:00|16734.44|16614.44|16690.65|16570.65|16740.96|16620.96|16689.12|16569.12|286
1641636300000|2022-01-08 10:05:00|16691.19|16571.19|16717.84|16597.84|16719.52|16599.52|16688.76|16568.76|287
1641636600000|2022-01-08 10:10:00|16716.98|16596.98|16721.39|16601.39|16721.55|16601.55|16713.21|16593.21|281
1641636900000|2022-01-08 10:15:00|16721.24|16601.24|16694.72|16574.72|16721.24|16601.24|16694.39|16574.39|283
1641637200000|2022-01-08 10:20:00|16694.79|16574.79|16689.64|16569.64|16694.97|16574.97|16685.19|16565.19|279
1641637500000|2022-01-08 10:25:00|16689.57|16569.57|16699.96|16579.96|16699.96|16579.96|16686.12|16566.12|273
1641637800000|2022-01-08 10:30:00|16700.22|16580.22|16704.55|16584.55|16711.55|16591.55|16697.9|16577.9|282
1641638100000|2022-01-08 10:35:00|16704.32|16584.32|16726.76|16606.76|16731.43|16611.43|16696.86|16576.86|292
1641638400000|2022-01-08 10:40:00|16726.9|16606.9|16682.45|16562.45|16726.9|16606.9|16674.46|16554.46|294
1641638700000|2022-01-08 10:45:00|16682.22|16562.22|16606.71|16486.71|16682.63|16562.63|16595.34|16475.34|294
1641639000000|2022-01-08 10:50:00|16606.51|16486.51|16621.41|16501.41|16632.65|16512.65|16606.5|16486.5|294
1641639300000|2022-01-08 10:55:00|16620.96|16500.96|16630.57|16510.57|16632.08|16512.08|16610.51|16490.51|280
1641639600000|2022-01-08 11:00:00|16630.75|16510.75|16592.97|16472.97|16631.87|16511.87|16591.17|16471.17|283
1641639900000|2022-01-08 11:05:00|16592.73|16472.73|16587.09|16467.09|16597.69|16477.69|16570.77|16450.77|290
1641640200000|2022-01-08 11:10:00|16587.57|16467.57|16599.86|16479.86|16607.24|16487.24|16583.98|16463.98|287
1641640500000|2022-01-08 11:15:00|16600.08|16480.08|16614.38|16494.38|16614.48|16494.48|16588.56|16468.56|297
1641640800000|2022-01-08 11:20:00|16614.42|16494.42|16614.22|16494.22|16626.67|16506.67|16611.5|16491.5|273
1641641100000|2022-01-08 11:25:00|16614.03|16494.03|16607.03|16487.03|16615.57|16495.57|16600.31|16480.31|287
1641641400000|2022-01-08 11:30:00|16607.08|16487.08|16576.22|16456.22|16620.11|16500.11|16574.4|16454.4|284
1641641700000|2022-01-08 11:35:00|16576.42|16456.42|16569.48|16449.48|16583.86|16463.86|16569.48|16449.48|289
1641642000000|2022-01-08 11:40:00|16569.29|16449.29|16612.73|16492.73|16618.95|16498.95|16569.27|16449.27|281
1641642300000|2022-01-08 11:45:00|16612.37|16492.37|16608.83|16488.83|16628.97|16508.97|16608.81|16488.81|280
1641642600000|2022-01-08 11:50:00|16608.74|16488.74|16638.4|16518.4|16639.77|16519.77|16608.73|16488.73|287
1641642900000|2022-01-08 11:55:00|16638.71|16518.71|16636.22|16516.22|16645.1|16525.1|16634.81|16514.81|284
1641643200000|2022-01-08 12:00:00|16636.23|16516.23|16656.92|16536.92|16656.92|16536.92|16619.79|16499.79|294
1641643500000|2022-01-08 12:05:00|16656.82|16536.82|16674.48|16554.48|16679.26|16559.26|16654.44|16534.44|276
1641643800000|2022-01-08 12:10:00|16674.36|16554.36|16662.41|16542.41|16676.27|16556.27|16659.48|16539.48|281
1641644100000|2022-01-08 12:15:00|16662.48|16542.48|16621.8|16501.8|16662.48|16542.48|16621.71|16501.71|282
1641644400000|2022-01-08 12:20:00|16621.7|16501.7|16609.58|16489.58|16628.42|16508.42|16609.58|16489.58|282
1641644700000|2022-01-08 12:25:00|16609.16|16489.16|16616.09|16496.09|16617.11|16497.11|16603.87|16483.87|292
1641645000000|2022-01-08 12:30:00|16616.27|16496.27|16589.2|16469.2|16622.28|16502.28|16587.37|16467.37|297
1641645300000|2022-01-08 12:35:00|16589.55|16469.55|16567.18|16447.18|16595.97|16475.97|16567.18|16447.18|291
1641645600000|2022-01-08 12:40:00|16567.39|16447.39|16535.39|16415.39|16567.39|16447.39|16525.38|16405.38|290
1641645900000|2022-01-08 12:45:00|16534.69|16414.69|16536.17|16416.17|16554.03|16434.03|16530.6|16410.6|287
1641646200000|2022-01-08 12:50:00|16536.45|16416.45|16564.39|16444.39|16571.32|16451.32|16536.13|16416.13|284
1641646500000|2022-01-08 12:55:00|16564.22|16444.22|16565.9|16445.9|16571.33|16451.33|16563.91|16443.91|284
1641646800000|2022-01-08 13:00:00|16565.86|16445.86|16573.97|16453.97|16574.17|16454.17|16536.37|16416.37|290
1641647100000|2022-01-08 13:05:00|16574.29|16454.29|16573.39|16453.39|16589.46|16469.46|16562.14|16442.14|293
1641647400000|2022-01-08 13:10:00|16573.67|16453.67|16560.82|16440.82|16583.4|16463.4|16559.11|16439.11|284
1641647700000|2022-01-08 13:15:00|16560.83|16440.83|16509.39|16389.39|16563.88|16443.88|16491.49|16371.49|292
1641648000000|2022-01-08 13:20:00|16509.5|16389.5|16518.4|16398.4|16531.98|16411.98|16508.67|16388.67|291
1641648300000|2022-01-08 13:25:00|16518.6|16398.6|16559.26|16439.26|16560.77|16440.77|16517.78|16397.78|285
1641648600000|2022-01-08 13:30:00|16559.4|16439.4|16546.22|16426.22|16579.77|16459.77|16546.22|16426.22|294
1641648900000|2022-01-08 13:35:00|16545.79|16425.79|16560.93|16440.93|16573.86|16453.86|16543.13|16423.13|286
1641649200000|2022-01-08 13:40:00|16561.1|16441.1|16577.69|16457.69|16582.01|16462.01|16558.45|16438.45|289
1641649500000|2022-01-08 13:45:00|16578.5|16458.5|16603.84|16483.84|16607.79|16487.79|16578.03|16458.03|294
1641649800000|2022-01-08 13:50:00|16603.73|16483.73|16591.2|16471.2|16612.94|16492.94|16591.2|16471.2|283
1641650100000|2022-01-08 13:55:00|16591.07|16471.07|16564.66|16444.66|16591.07|16471.07|16552.18|16432.18|294
1641650400000|2022-01-08 14:00:00|16564.74|16444.74|16583.26|16463.26|16583.26|16463.26|16560.67|16440.67|283
1641650700000|2022-01-08 14:05:00|16583.49|16463.49|16584.41|16464.41|16585.99|16465.99|16563.12|16443.12|281
1641651000000|2022-01-08 14:10:00|16584.57|16464.57|16591.57|16471.57|16591.89|16471.89|16582.07|16462.07|287
1641651300000|2022-01-08 14:15:00|16591.43|16471.43|16560.39|16440.39|16599.66|16479.66|16557.98|16437.98|287
1641651600000|2022-01-08 14:20:00|16560.09|16440.09|16538.07|16418.07|16563.76|16443.76|16535.43|16415.43|281
1641651900000|2022-01-08 14:25:00|16537.93|16417.93|16539.7|16419.7|16542.21|16422.21|16530.01|16410.01|285
1641652200000|2022-01-08 14:30:00|16539.96|16419.96|16513.54|16393.54|16550.16|16430.16|16512.62|16392.62|294
1641652500000|2022-01-08 14:35:00|16513.36|16393.36|16507.94|16387.94|16514|16394|16494.67|16374.67|295
1641652800000|2022-01-08 14:40:00|16507.81|16387.81|16529.55|16409.55|16535.94|16415.94|16507.81|16387.81|289
1641653100000|2022-01-08 14:45:00|16529.51|16409.51|16519.28|16399.28|16529.51|16409.51|16507.59|16387.59|289
1641653400000|2022-01-08 14:50:00|16519.56|16399.56|16505.89|16385.89|16519.71|16399.71|16497.13|16377.13|290
1641653700000|2022-01-08 14:55:00|16505.72|16385.72|16444.87|16324.87|16517.4|16397.4|16444.67|16324.67|298
1641654000000|2022-01-08 15:00:00|16445.81|16325.81|16342.18|16222.18|16464.77|16344.77|16340.88|16220.88|296
1641654300000|2022-01-08 15:05:00|16341.08|16221.08|16379.44|16259.44|16380.82|16260.82|16337.63|16217.63|299
1641654600000|2022-01-08 15:10:00|16379.04|16259.04|16339.79|16219.79|16384.24|16264.24|16331.66|16211.66|296
1641654900000|2022-01-08 15:15:00|16339.81|16219.81|16361.16|16241.16|16375.36|16255.36|16339.73|16219.73|295
1641655200000|2022-01-08 15:20:00|16361.52|16241.52|16353.81|16233.81|16381.01|16261.01|16353.34|16233.34|295
1641655500000|2022-01-08 15:25:00|16353.19|16233.19|16350.76|16230.76|16353.19|16233.19|16331.47|16211.47|294
1641655800000|2022-01-08 15:30:00|16350.52|16230.52|16278.97|16158.97|16360.34|16240.34|16277.75|16157.75|294
1641656100000|2022-01-08 15:35:00|16279.11|16159.11|16330.33|16210.33|16331|16211|16279.11|16159.11|295
1641656400000|2022-01-08 15:40:00|16329.91|16209.91|16347.03|16227.03|16347.03|16227.03|16317.66|16197.66|290
1641656700000|2022-01-08 15:45:00|16347.08|16227.08|16353.03|16233.03|16362.8|16242.8|16335.97|16215.97|298
1641657000000|2022-01-08 15:50:00|16353.52|16233.52|16331.64|16211.64|16369.92|16249.92|16331.64|16211.64|292
1641657300000|2022-01-08 15:55:00|16331.23|16211.23|16337.03|16217.03|16344.32|16224.32|16325.57|16205.57|294
1641657600000|2022-01-08 16:00:00|16337.46|16217.46|16304.05|16184.05|16340.08|16220.08|16291.6|16171.6|295
1641657900000|2022-01-08 16:05:00|16303.72|16183.72|16387.78|16267.78|16392.9|16272.9|16296.05|16176.05|295
1641658200000|2022-01-08 16:10:00|16387.82|16267.82|16428.31|16308.31|16432.73|16312.73|16386.07|16266.07|294
1641658500000|2022-01-08 16:15:00|16427.41|16307.41|16395.37|16275.37|16435.11|16315.11|16392.21|16272.21|295
1641658800000|2022-01-08 16:20:00|16395.1|16275.1|16375.35|16255.35|16400.74|16280.74|16375.35|16255.35|290
1641659100000|2022-01-08 16:25:00|16374.75|16254.75|16319.58|16199.58|16374.75|16254.75|16300.7|16180.7|297
1641659400000|2022-01-08 16:30:00|16319.17|16199.17|16226.14|16106.14|16319.6|16199.6|16207.4|16087.4|298
1641659700000|2022-01-08 16:35:00|16227.23|16107.23|16250.69|16130.69|16272.43|16152.43|16227.23|16107.23|295
1641660000000|2022-01-08 16:40:00|16251|16131|16204.41|16084.41|16260.94|16140.94|16195.45|16075.45|299
1641660300000|2022-01-08 16:45:00|16205.1|16085.1|16212.8|16092.8|16230.73|16110.73|16186.11|16066.11|298
1641660600000|2022-01-08 16:50:00|16212.71|16092.71|16228.1|16108.1|16240.04|16120.04|16205.22|16085.22|295
1641660900000|2022-01-08 16:55:00|16228.38|16108.38|16165.55|16045.55|16234.99|16114.99|16158.09|16038.09|294
1641661200000|2022-01-08 17:00:00|16166.43|16046.43|16141.92|16021.92|16171.61|16051.61|16124.13|16004.13|295
1641661500000|2022-01-08 17:05:00|16142.41|16022.41|16139.27|16019.27|16167.92|16047.92|16124.34|16004.34|298
1641661800000|2022-01-08 17:10:00|16139.14|16019.14|16084.38|15964.38|16139.66|16019.66|16077.54|15957.54|292
1641662100000|2022-01-08 17:15:00|16084.5|15964.5|16143.09|16023.09|16144.51|16024.51|16083.31|15963.31|295
1641662400000|2022-01-08 17:20:00|16142.9|16022.9|16117.06|15997.06|16144.63|16024.63|16102.83|15982.83|294
1641662700000|2022-01-08 17:25:00|16117.47|15997.47|16111.95|15991.95|16136.42|16016.42|16109.66|15989.66|293
1641663000000|2022-01-08 17:30:00|16111.86|15991.86|16032.04|15912.04|16112.36|15992.36|16031.95|15911.95|298
1641663300000|2022-01-08 17:35:00|16032.83|15912.83|15968.69|15848.69|16032.86|15912.86|15955.86|15835.86|299
1641663600000|2022-01-08 17:40:00|15969.81|15849.81|15947.61|15827.61|15990.33|15870.33|15886.34|15766.34|300
1641663900000|2022-01-08 17:45:00|15947.09|15827.09|15913.33|15793.33|16014.5|15894.5|15904.05|15784.05|300
1641664200000|2022-01-08 17:50:00|15913.55|15793.55|15848.8|15728.8|15914.13|15794.13|15837.08|15717.08|297
1641664500000|2022-01-08 17:55:00|15849.12|15729.12|15759.4|15639.4|15852.83|15732.83|15759.4|15639.4|295
1641664800000|2022-01-08 18:00:00|15758.79|15638.79|15703.78|15583.78|15842.18|15722.18|15703.78|15583.78|300
1641665100000|2022-01-08 18:05:00|15703.54|15583.54|15672.48|15552.48|15705.58|15585.58|15620.76|15500.76|299
1641665400000|2022-01-08 18:10:00|15668.14|15548.14|15647.88|15527.88|15675|15555|15542.48|15422.48|297
1641665700000|2022-01-08 18:15:00|15649.47|15529.47|15769.31|15649.31|15821.44|15701.44|15649.47|15529.47|299
1641666000000|2022-01-08 18:20:00|15767.86|15647.86|15893.25|15773.25|15893.93|15773.93|15745.48|15625.48|299
1641666300000|2022-01-08 18:25:00|15894.9|15774.9|15842.11|15722.11|15924.24|15804.24|15836.9|15716.9|297
1641666600000|2022-01-08 18:30:00|15842.05|15722.05|15854.52|15734.52|15858.81|15738.81|15819.12|15699.12|298
1641666900000|2022-01-08 18:35:00|15855.42|15735.42|15797.77|15677.77|15867.4|15747.4|15792.89|15672.89|299
1641667200000|2022-01-08 18:40:00|15798.02|15678.02|15749.82|15629.82|15808.45|15688.45|15749.82|15629.82|295
1641667500000|2022-01-08 18:45:00|15749.61|15629.61|15740.6|15620.6|15788.95|15668.95|15715.09|15595.09|296
1641667800000|2022-01-08 18:50:00|15738.49|15618.49|15688.95|15568.95|15739.26|15619.26|15688.87|15568.87|298
1641668100000|2022-01-08 18:55:00|15688.57|15568.57|15519.7|15399.7|15692.8|15572.8|15519.7|15399.7|298
1641668400000|2022-01-08 19:00:00|15513.4|15393.4|15599.59|15479.59|15627.82|15507.82|15507.42|15387.42|299
1641668700000|2022-01-08 19:05:00|15600.24|15480.24|15684.98|15564.98|15735.64|15615.64|15598.41|15478.41|298
1641669000000|2022-01-08 19:10:00|15684.82|15564.82|15692.78|15572.78|15699.22|15579.22|15645.74|15525.74|298
1641669300000|2022-01-08 19:15:00|15694.48|15574.48|15593.37|15473.37|15721.3|15601.3|15593.37|15473.37|300
1641669600000|2022-01-08 19:20:00|15592.22|15472.22|15545.34|15425.34|15593.79|15473.79|15542.19|15422.19|293
1641669900000|2022-01-08 19:25:00|15545.1|15425.1|15617.02|15497.02|15624.63|15504.63|15538.08|15418.08|295
1641670200000|2022-01-08 19:30:00|15617.32|15497.32|15653.48|15533.48|15654.46|15534.46|15601.21|15481.21|298
1641670500000|2022-01-08 19:35:00|15653.68|15533.68|15646.77|15526.77|15685.16|15565.16|15646.77|15526.77|297
1641670800000|2022-01-08 19:40:00|15646.86|15526.86|15589.01|15469.01|15659.34|15539.34|15588.86|15468.86|297
1641671100000|2022-01-08 19:45:00|15589.23|15469.23|15558.26|15438.26|15598.72|15478.72|15557.09|15437.09|297
1641671400000|2022-01-08 19:50:00|15558.34|15438.34|15566.41|15446.41|15595.63|15475.63|15548.05|15428.05|297
1641671700000|2022-01-08 19:55:00|15566.39|15446.39|15638.16|15518.16|15664.91|15544.91|15565.58|15445.58|297
1641672000000|2022-01-08 20:00:00|15637.7|15517.7|15698.64|15578.64|15706.86|15586.86|15636.97|15516.97|296
1641672300000|2022-01-08 20:05:00|15699.43|15579.43|15639.2|15519.2|15701.09|15581.09|15611.88|15491.88|298
1641672600000|2022-01-08 20:10:00|15640.13|15520.13|15585.72|15465.72|15646.82|15526.82|15576.95|15456.95|294
1641672900000|2022-01-08 20:15:00|15585.89|15465.89|15610.95|15490.95|15610.95|15490.95|15569.79|15449.79|297
1641673200000|2022-01-08 20:20:00|15612.16|15492.16|15628.48|15508.48|15628.48|15508.48|15584.06|15464.06|297
1641673500000|2022-01-08 20:25:00|15629.54|15509.54|15712.84|15592.84|15712.84|15592.84|15622.21|15502.21|294
1641673800000|2022-01-08 20:30:00|15711.65|15591.65|15748.29|15628.29|15751.89|15631.89|15696.17|15576.17|296
1641674100000|2022-01-08 20:35:00|15748.65|15628.65|15761.38|15641.38|15799|15679|15748.65|15628.65|299
1641674400000|2022-01-08 20:40:00|15761.26|15641.26|15761.37|15641.37|15761.37|15641.37|15741.26|15621.26|297
1641674700000|2022-01-08 20:45:00|15761.7|15641.7|15730.3|15610.3|15771.02|15651.02|15721.6|15601.6|296
1641675000000|2022-01-08 20:50:00|15730.07|15610.07|15691.9|15571.9|15730.07|15610.07|15690.49|15570.49|295
1641675300000|2022-01-08 20:55:00|15692.22|15572.22|15698.43|15578.43|15716.92|15596.92|15678.67|15558.67|292
1641675600000|2022-01-08 21:00:00|15697.68|15577.68|15771.91|15651.91|15771.91|15651.91|15686.75|15566.75|296
1641675900000|2022-01-08 21:05:00|15772.28|15652.28|15789.66|15669.66|15801.37|15681.37|15771.07|15651.07|297
1641676200000|2022-01-08 21:10:00|15789.42|15669.42|15806.96|15686.96|15830.47|15710.47|15789.42|15669.42|297
1641676500000|2022-01-08 21:15:00|15807.5|15687.5|15808.02|15688.02|15808.31|15688.31|15783.4|15663.4|293
1641676800000|2022-01-08 21:20:00|15808.11|15688.11|15921.25|15801.25|15928.07|15808.07|15807.82|15687.82|297
1641677100000|2022-01-08 21:25:00|15921.1|15801.1|15950.84|15830.84|15950.84|15830.84|15915.37|15795.37|299
1641677400000|2022-01-08 21:30:00|15950.63|15830.63|16000.44|15880.44|16001.15|15881.15|15950.38|15830.38|298
1641677700000|2022-01-08 21:35:00|15999.9|15879.9|15992.66|15872.66|16012.7|15892.7|15977.2|15857.2|297
1641678000000|2022-01-08 21:40:00|15992.41|15872.41|16153.67|16033.67|16168.75|16048.75|15991.83|15871.83|299
1641678300000|2022-01-08 21:45:00|16153.37|16033.37|16104.67|15984.67|16167.97|16047.97|16087.31|15967.31|296
1641678600000|2022-01-08 21:50:00|16104.92|15984.92|16072.14|15952.14|16111.4|15991.4|16064.06|15944.06|297
1641678900000|2022-01-08 21:55:00|16072.51|15952.51|16089.13|15969.13|16105.72|15985.72|16063.27|15943.27|296
1641679200000|2022-01-08 22:00:00|16089.31|15969.31|16140.5|16020.5|16140.54|16020.54|16080.88|15960.88|297
1641679500000|2022-01-08 22:05:00|16140.13|16020.13|16166|16046|16166.13|16046.13|16129.28|16009.28|295
1641679800000|2022-01-08 22:10:00|16166.01|16046.01|16225.31|16105.31|16238.14|16118.14|16164.66|16044.66|296
1641680100000|2022-01-08 22:15:00|16225.28|16105.28|16252.69|16132.69|16254.4|16134.4|16202.47|16082.47|295
1641680400000|2022-01-08 22:20:00|16252.54|16132.54|16312.91|16192.91|16320.69|16200.69|16251.77|16131.77|299
1641680700000|2022-01-08 22:25:00|16312.68|16192.68|16361.6|16241.6|16361.75|16241.75|16291.32|16171.32|300
1641681000000|2022-01-08 22:30:00|16361.74|16241.74|16287.44|16167.44|16365.74|16245.74|16287.44|16167.44|298
1641681300000|2022-01-08 22:35:00|16287.29|16167.29|16299.27|16179.27|16299.27|16179.27|16274.81|16154.81|294
1641681600000|2022-01-08 22:40:00|16299.57|16179.57|16353.81|16233.81|16358.42|16238.42|16298.99|16178.99|291
1641681900000|2022-01-08 22:45:00|16354.04|16234.04|16307.15|16187.15|16359.32|16239.32|16307.15|16187.15|292
1641682200000|2022-01-08 22:50:00|16306.55|16186.55|16247.7|16127.7|16306.55|16186.55|16239.91|16119.91|297
1641682500000|2022-01-08 22:55:00|16247.49|16127.49|16251.62|16131.62|16275.32|16155.32|16242.88|16122.88|292
1641682800000|2022-01-08 23:00:00|16251.66|16131.66|16183.96|16063.96|16255.13|16135.13|16178.48|16058.48|298
1641683100000|2022-01-08 23:05:00|16184.28|16064.28|16172.83|16052.83|16205.72|16085.72|16171.13|16051.13|292
1641683400000|2022-01-08 23:10:00|16173.28|16053.28|16153.11|16033.11|16173.84|16053.84|16148.63|16028.63|292
1641683700000|2022-01-08 23:15:00|16153.44|16033.44|16184.24|16064.24|16192.16|16072.16|16153.44|16033.44|292
1641684000000|2022-01-08 23:20:00|16183.44|16063.44|16146.49|16026.49|16183.62|16063.62|16136.94|16016.94|292
1641684300000|2022-01-08 23:25:00|16146.31|16026.31|16104.41|15984.41|16146.31|16026.31|16104.41|15984.41|293
1641684600000|2022-01-08 23:30:00|16103.69|15983.69|16104.71|15984.71|16133.59|16013.59|16101.98|15981.98|297
1641684900000|2022-01-08 23:35:00|16104.37|15984.37|16151.17|16031.17|16151.76|16031.76|16104.37|15984.37|294
1641685200000|2022-01-08 23:40:00|16151.06|16031.06|16171.36|16051.36|16179.34|16059.34|16151.04|16031.04|282
1641685500000|2022-01-08 23:45:00|16171.23|16051.23|16124.41|16004.41|16171.23|16051.23|16124.34|16004.34|294
1641685800000|2022-01-08 23:50:00|16124.92|16004.92|16094.13|15974.13|16124.92|16004.92|16080.35|15960.35|295
1641686100000|2022-01-08 23:55:00|16094.41|15974.41|16054.2|15934.2|16096.77|15976.77|16049.12|15929.12|293
1641686400000|2022-01-09 00:00:00|16054.06|15934.06|16001.09|15881.09|16057.82|15937.82|16000.6|15880.6|293
1641686700000|2022-01-09 00:05:00|16000.7|15880.7|15955.26|15835.26|16001.07|15881.07|15947.83|15827.83|292
1641687000000|2022-01-09 00:10:00|15954.91|15834.91|16031.24|15911.24|16042.96|15922.96|15948.12|15828.12|300
1641687300000|2022-01-09 00:15:00|16031.49|15911.49|16022.17|15902.17|16054.92|15934.92|16013.75|15893.75|294
1641687600000|2022-01-09 00:20:00|16023.41|15903.41|15983.22|15863.22|16024.02|15904.02|15979.99|15859.99|295
1641687900000|2022-01-09 00:25:00|15983.53|15863.53|15978.34|15858.34|16006.17|15886.17|15978.34|15858.34|296
1641688200000|2022-01-09 00:30:00|15978.56|15858.56|16011.37|15891.37|16015.94|15895.94|15977.59|15857.59|298
1641688500000|2022-01-09 00:35:00|16010.86|15890.86|16067.3|15947.3|16068.88|15948.88|16010.52|15890.52|295
1641688800000|2022-01-09 00:40:00|16067.26|15947.26|16072.83|15952.83|16082.51|15962.51|16060.82|15940.82|294
1641689100000|2022-01-09 00:45:00|16073.07|15953.07|16155.3|16035.3|16164.05|16044.05|16072.18|15952.18|298
1641689400000|2022-01-09 00:50:00|16155.55|16035.55|16199.42|16079.42|16212.43|16092.43|16155.2|16035.2|296
1641689700000|2022-01-09 00:55:00|16199.72|16079.72|16176.41|16056.41|16203.95|16083.95|16169.87|16049.87|293
1641690000000|2022-01-09 01:00:00|16177.89|16057.89|16178.72|16058.72|16183.89|16063.89|16154.02|16034.02|294
1641690300000|2022-01-09 01:05:00|16178.48|16058.48|16212.07|16092.07|16240.31|16120.31|16177.04|16057.04|295
1641690600000|2022-01-09 01:10:00|16211.64|16091.64|16170.47|16050.47|16227.2|16107.2|16170.47|16050.47|296
1641690900000|2022-01-09 01:15:00|16170.26|16050.26|16154.26|16034.26|16170.37|16050.37|16130.51|16010.51|293
1641691200000|2022-01-09 01:20:00|16154.59|16034.59|16116.14|15996.14|16157.24|16037.24|16115.71|15995.71|292
1641691500000|2022-01-09 01:25:00|16116.19|15996.19|16077.75|15957.75|16131.33|16011.33|16077.75|15957.75|296
1641691800000|2022-01-09 01:30:00|16077.39|15957.39|16089.04|15969.04|16107.44|15987.44|16069.07|15949.07|295
1641692100000|2022-01-09 01:35:00|16088.98|15968.98|16128.46|16008.46|16128.81|16008.81|16083.3|15963.3|295
1641692400000|2022-01-09 01:40:00|16128.74|16008.74|16086.02|15966.02|16128.74|16008.74|16086.02|15966.02|293
1641692700000|2022-01-09 01:45:00|16085.83|15965.83|16106.27|15986.27|16106.92|15986.92|16073.78|15953.78|292
1641693000000|2022-01-09 01:50:00|16106.42|15986.42|16087.27|15967.27|16117.59|15997.59|16075.81|15955.81|290
1641693300000|2022-01-09 01:55:00|16087.53|15967.53|16150.03|16030.03|16151.77|16031.77|16073.67|15953.67|297
1641693600000|2022-01-09 02:00:00|16149.3|16029.3|16133.23|16013.23|16150.87|16030.87|16131.04|16011.04|295
1641693900000|2022-01-09 02:05:00|16133.39|16013.39|16146.45|16026.45|16155.81|16035.81|16133.39|16013.39|293
1641694200000|2022-01-09 02:10:00|16146.47|16026.47|16157.23|16037.23|16170.67|16050.67|16142.16|16022.16|292
1641694500000|2022-01-09 02:15:00|16157.22|16037.22|16202.12|16082.12|16202.12|16082.12|16152.52|16032.52|292
1641694800000|2022-01-09 02:20:00|16202.7|16082.7|16221.6|16101.6|16227.17|16107.17|16202.7|16082.7|293
1641695100000|2022-01-09 02:25:00|16221.24|16101.24|16253.08|16133.08|16254.2|16134.2|16214.31|16094.31|295
1641695400000|2022-01-09 02:30:00|16253.1|16133.1|16229.31|16109.31|16256.92|16136.92|16229.31|16109.31|291
1641695700000|2022-01-09 02:35:00|16229.14|16109.14|16241.04|16121.04|16251.68|16131.68|16228.66|16108.66|295
1641696000000|2022-01-09 02:40:00|16241.03|16121.03|16305.86|16185.86|16307.96|16187.96|16240.41|16120.41|294
1641696300000|2022-01-09 02:45:00|16305.72|16185.72|16306.65|16186.65|16312.99|16192.99|16289.43|16169.43|294
1641696600000|2022-01-09 02:50:00|16306.26|16186.26|16295.29|16175.29|16310.9|16190.9|16280.78|16160.78|296
1641696900000|2022-01-09 02:55:00|16295.31|16175.31|16291.59|16171.59|16306.2|16186.2|16290.09|16170.09|292
1641697200000|2022-01-09 03:00:00|16291.67|16171.67|16255.38|16135.38|16291.67|16171.67|16245.31|16125.31|293
1641697500000|2022-01-09 03:05:00|16254.58|16134.58|16227.55|16107.55|16256.14|16136.14|16226.2|16106.2|291
1641697800000|2022-01-09 03:10:00|16227.51|16107.51|16231.47|16111.47|16235.56|16115.56|16219.2|16099.2|295
1641698100000|2022-01-09 03:15:00|16231.08|16111.08|16218.58|16098.58|16254.02|16134.02|16217.95|16097.95|291
1641698400000|2022-01-09 03:20:00|16218.28|16098.28|16235.46|16115.46|16245.96|16125.96|16213.05|16093.05|288
1641698700000|2022-01-09 03:25:00|16235.25|16115.25|16260.17|16140.17|16270.16|16150.16|16234.66|16114.66|285
1641699000000|2022-01-09 03:30:00|16260.2|16140.2|16241.44|16121.44|16260.27|16140.27|16241|16121|289
1641699300000|2022-01-09 03:35:00|16241.26|16121.26|16204.24|16084.24|16251.87|16131.87|16200.66|16080.66|286
1641699600000|2022-01-09 03:40:00|16204.28|16084.28|16187.44|16067.44|16205.3|16085.3|16183.98|16063.98|288
1641699900000|2022-01-09 03:45:00|16186.73|16066.73|16185.97|16065.97|16200.04|16080.04|16178.64|16058.64|293
1641700200000|2022-01-09 03:50:00|16185.55|16065.55|16151.42|16031.42|16185.55|16065.55|16148.63|16028.63|294
1641700500000|2022-01-09 03:55:00|16150.95|16030.95|16154.67|16034.67|16157.86|16037.86|16137.83|16017.83|292
1641700800000|2022-01-09 04:00:00|16154.38|16034.38|16166.92|16046.92|16191.4|16071.4|16151.72|16031.72|285
1641701100000|2022-01-09 04:05:00|16167.59|16047.59|16187.15|16067.15|16187.46|16067.46|16160.97|16040.97|286
1641701400000|2022-01-09 04:10:00|16187.44|16067.44|16201.14|16081.14|16206.73|16086.73|16184.03|16064.03|284
1641701700000|2022-01-09 04:15:00|16201.09|16081.09|16190.66|16070.66|16210.66|16090.66|16189.96|16069.96|281
1641702000000|2022-01-09 04:20:00|16190.6|16070.6|16231.76|16111.76|16239.43|16119.43|16187.84|16067.84|289
1641702300000|2022-01-09 04:25:00|16231.79|16111.79|16223.3|16103.3|16237.16|16117.16|16222.7|16102.7|286
1641702600000|2022-01-09 04:30:00|16223.19|16103.19|16229.71|16109.71|16236.74|16116.74|16222.17|16102.17|288
1641702900000|2022-01-09 04:35:00|16229.72|16109.72|16243.14|16123.14|16249.85|16129.85|16229.72|16109.72|287
1641703200000|2022-01-09 04:40:00|16242.91|16122.91|16227.2|16107.2|16254.54|16134.54|16227.2|16107.2|282
1641703500000|2022-01-09 04:45:00|16227.49|16107.49|16248.96|16128.96|16248.96|16128.96|16227.14|16107.14|285
1641703800000|2022-01-09 04:50:00|16249.02|16129.02|16272.88|16152.88|16278.04|16158.04|16249.02|16129.02|286
1641704100000|2022-01-09 04:55:00|16272.87|16152.87|16290.07|16170.07|16291.11|16171.11|16265.92|16145.92|285
1641704400000|2022-01-09 05:00:00|16289.6|16169.6|16275.46|16155.46|16291.11|16171.11|16269.44|16149.44|290
1641704700000|2022-01-09 05:05:00|16275.03|16155.03|16274.75|16154.75|16281.05|16161.05|16263.54|16143.54|279
1641705000000|2022-01-09 05:10:00|16274.68|16154.68|16265.34|16145.34|16288.49|16168.49|16263.97|16143.97|283
1641705300000|2022-01-09 05:15:00|16265.15|16145.15|16229.83|16109.83|16265.41|16145.41|16229.51|16109.51|276
1641705600000|2022-01-09 05:20:00|16228.96|16108.96|16210.42|16090.42|16228.96|16108.96|16201.98|16081.98|288
1641705900000|2022-01-09 05:25:00|16210.33|16090.33|16211.36|16091.36|16212.71|16092.71|16191.36|16071.36|289
1641706200000|2022-01-09 05:30:00|16212.07|16092.07|16195.44|16075.44|16212.49|16092.49|16187.71|16067.71|272
1641706500000|2022-01-09 05:35:00|16195.3|16075.3|16219.77|16099.77|16224.16|16104.16|16195.27|16075.27|281
1641706800000|2022-01-09 05:40:00|16219.9|16099.9|16227.06|16107.06|16228.45|16108.45|16207.28|16087.28|283
1641707100000|2022-01-09 05:45:00|16225.89|16105.89|16214.84|16094.84|16230.66|16110.66|16214.84|16094.84|288
1641707400000|2022-01-09 05:50:00|16214.5|16094.5|16149.14|16029.14|16214.5|16094.5|16143.6|16023.6|294
1641707700000|2022-01-09 05:55:00|16149.43|16029.43|16148.15|16028.15|16157.31|16037.31|16137.97|16017.97|291
1641708000000|2022-01-09 06:00:00|16148.46|16028.46|16131.72|16011.72|16170.12|16050.12|16130.83|16010.83|288
1641708300000|2022-01-09 06:05:00|16131.69|16011.69|16173.25|16053.25|16177.24|16057.24|16130.84|16010.84|284
1641708600000|2022-01-09 06:10:00|16173.22|16053.22|16190.43|16070.43|16196.39|16076.39|16172.49|16052.49|287
1641708900000|2022-01-09 06:15:00|16190.44|16070.44|16168.9|16048.9|16195.55|16075.55|16166.74|16046.74|277
1641709200000|2022-01-09 06:20:00|16168.75|16048.75|16155.84|16035.84|16173.31|16053.31|16155.84|16035.84|283
1641709500000|2022-01-09 06:25:00|16155.8|16035.8|16181.59|16061.59|16182.28|16062.28|16153.68|16033.68|279
1641709800000|2022-01-09 06:30:00|16181.47|16061.47|16203.55|16083.55|16203.78|16083.78|16174.12|16054.12|276
1641710100000|2022-01-09 06:35:00|16204.96|16084.96|16232.99|16112.99|16232.99|16112.99|16204.88|16084.88|282
1641710400000|2022-01-09 06:40:00|16233.67|16113.67|16242.71|16122.71|16244.6|16124.6|16233.67|16113.67|278
1641710700000|2022-01-09 06:45:00|16243.32|16123.32|16232.11|16112.11|16247.97|16127.97|16231|16111|277
1641711000000|2022-01-09 06:50:00|16231.54|16111.54|16224.49|16104.49|16236.44|16116.44|16224.13|16104.13|286
1641711300000|2022-01-09 06:55:00|16224.45|16104.45|16225.34|16105.34|16226.54|16106.54|16218.94|16098.94|280
1641711600000|2022-01-09 07:00:00|16225.52|16105.52|16225.81|16105.81|16235.33|16115.33|16223.79|16103.79|293
1641711900000|2022-01-09 07:05:00|16225.52|16105.52|16220.36|16100.36|16240.68|16120.68|16219.44|16099.44|286
1641712200000|2022-01-09 07:10:00|16220.8|16100.8|16238.37|16118.37|16238.71|16118.71|16211.78|16091.78|286
1641712500000|2022-01-09 07:15:00|16238.04|16118.04|16234.25|16114.25|16243|16123|16233.39|16113.39|286
1641712800000|2022-01-09 07:20:00|16234.06|16114.06|16225.23|16105.23|16235.78|16115.78|16222.9|16102.9|273
1641713100000|2022-01-09 07:25:00|16225.18|16105.18|16214.26|16094.26|16228.41|16108.41|16213.81|16093.81|271
1641713400000|2022-01-09 07:30:00|16214.1|16094.1|16194.37|16074.37|16214.46|16094.46|16190.25|16070.25|285
1641713700000|2022-01-09 07:35:00|16194.34|16074.34|16169.43|16049.43|16195.06|16075.06|16161.59|16041.59|295
1641714000000|2022-01-09 07:40:00|16169.52|16049.52|16174.5|16054.5|16187.29|16067.29|16168.24|16048.24|282
1641714300000|2022-01-09 07:45:00|16173.85|16053.85|16181.35|16061.35|16182.58|16062.58|16169.94|16049.94|275
1641714600000|2022-01-09 07:50:00|16181.52|16061.52|16191.28|16071.28|16197.39|16077.39|16180.34|16060.34|272
1641714900000|2022-01-09 07:55:00|16190.96|16070.96|16179.5|16059.5|16192.6|16072.6|16179.5|16059.5|266
1641715200000|2022-01-09 08:00:00|16179.35|16059.35|16182.9|16062.9|16192.75|16072.75|16171.84|16051.84|290
1641715500000|2022-01-09 08:05:00|16182.89|16062.89|16215|16095|16215|16095|16181.07|16061.07|285
1641715800000|2022-01-09 08:10:00|16217.77|16097.77|16209.94|16089.94|16233.83|16113.83|16209.94|16089.94|280
1641716100000|2022-01-09 08:15:00|16208.95|16088.95|16156.84|16036.84|16208.95|16088.95|16153.23|16033.23|285
1641716400000|2022-01-09 08:20:00|16156.68|16036.68|16116.28|15996.28|16156.76|16036.76|16113.19|15993.19|297
1641716700000|2022-01-09 08:25:00|16116.39|15996.39|16080.08|15960.08|16122.75|16002.75|16080.08|15960.08|292
1641717000000|2022-01-09 08:30:00|16079.96|15959.96|16091.76|15971.76|16094.43|15974.43|16074.34|15954.34|290
1641717300000|2022-01-09 08:35:00|16091.69|15971.69|16136.63|16016.63|16137.64|16017.64|16091.18|15971.18|283
1641717600000|2022-01-09 08:40:00|16136.68|16016.68|16125.94|16005.94|16137.47|16017.47|16122.76|16002.76|292
1641717900000|2022-01-09 08:45:00|16126.12|16006.12|16119.19|15999.19|16145.53|16025.53|16119.19|15999.19|287
1641718200000|2022-01-09 08:50:00|16119.22|15999.22|16121.23|16001.23|16128.9|16008.9|16107.37|15987.37|285
1641718500000|2022-01-09 08:55:00|16121.28|16001.28|16090.43|15970.43|16126.35|16006.35|16090.36|15970.36|276
1641718800000|2022-01-09 09:00:00|16090.44|15970.44|16122.92|16002.92|16125.32|16005.32|16088.83|15968.83|283
1641719100000|2022-01-09 09:05:00|16122.86|16002.86|16127.46|16007.46|16139.73|16019.73|16122.71|16002.71|278
1641719400000|2022-01-09 09:10:00|16127.56|16007.56|16084.15|15964.15|16127.56|16007.56|16084.07|15964.07|286
1641719700000|2022-01-09 09:15:00|16083.78|15963.78|16047.75|15927.75|16093.07|15973.07|16047.75|15927.75|292
1641720000000|2022-01-09 09:20:00|16045.52|15925.52|16012.14|15892.14|16049.87|15929.87|16012.14|15892.14|290
1641720300000|2022-01-09 09:25:00|16011.41|15891.41|16040.79|15920.79|16042.93|15922.93|16010.96|15890.96|286
1641720600000|2022-01-09 09:30:00|16040.74|15920.74|16077.89|15957.89|16078.49|15958.49|16034.66|15914.66|280
1641720900000|2022-01-09 09:35:00|16077.92|15957.92|16105.55|15985.55|16106.19|15986.19|16077.49|15957.49|291
1641721200000|2022-01-09 09:40:00|16106.55|15986.55|16084.93|15964.93|16109.36|15989.36|16084.74|15964.74|294
1641721500000|2022-01-09 09:45:00|16084.77|15964.77|16091.28|15971.28|16105.7|15985.7|16083.77|15963.77|288
1641721800000|2022-01-09 09:50:00|16091.05|15971.05|16042.51|15922.51|16091.26|15971.26|16038.35|15918.35|287
1641722100000|2022-01-09 09:55:00|16042.92|15922.92|16024.29|15904.29|16049.56|15929.56|16020.77|15900.77|289
1641722400000|2022-01-09 10:00:00|16024.3|15904.3|16060.97|15940.97|16060.97|15940.97|16024.3|15904.3|291
1641722700000|2022-01-09 10:05:00|16061.31|15941.31|16036.58|15916.58|16065.67|15945.67|16036.58|15916.58|282
1641723000000|2022-01-09 10:10:00|16036.69|15916.69|16001.83|15881.83|16036.69|15916.69|15995.67|15875.67|290
1641723300000|2022-01-09 10:15:00|16001.58|15881.58|16002.41|15882.41|16008.43|15888.43|15987.51|15867.51|289
1641723600000|2022-01-09 10:20:00|16002.01|15882.01|16010.61|15890.61|16025.43|15905.43|15997.03|15877.03|290
1641723900000|2022-01-09 10:25:00|16010.6|15890.6|16055.48|15935.48|16055.79|15935.79|16010.6|15890.6|294
1641724200000|2022-01-09 10:30:00|16055.53|15935.53|16069.51|15949.51|16069.62|15949.62|16052.55|15932.55|288
1641724500000|2022-01-09 10:35:00|16070.94|15950.94|16110.57|15990.57|16110.57|15990.57|16070.94|15950.94|295
1641724800000|2022-01-09 10:40:00|16110.68|15990.68|16141.68|16021.68|16141.68|16021.68|16110.68|15990.68|285
1641725100000|2022-01-09 10:45:00|16141.58|16021.58|16123.53|16003.53|16145.79|16025.79|16123.03|16003.03|290
1641725400000|2022-01-09 10:50:00|16123.97|16003.97|16131.05|16011.05|16138.76|16018.76|16123.97|16003.97|286
1641725700000|2022-01-09 10:55:00|16132.17|16012.17|16119.29|15999.29|16132.17|16012.17|16106.57|15986.57|289
1641726000000|2022-01-09 11:00:00|16119.32|15999.32|16178.55|16058.55|16181.18|16061.18|16119.32|15999.32|298
1641726300000|2022-01-09 11:05:00|16178.1|16058.1|16195.56|16075.56|16198.03|16078.03|16174.7|16054.7|285
1641726600000|2022-01-09 11:10:00|16195.83|16075.83|16246.57|16126.57|16266.5|16146.5|16195.71|16075.71|292
1641726900000|2022-01-09 11:15:00|16246.64|16126.64|16217.86|16097.86|16253.06|16133.06|16217.86|16097.86|295
1641727200000|2022-01-09 11:20:00|16217.22|16097.22|16218.94|16098.94|16225.2|16105.2|16209.03|16089.03|287
1641727500000|2022-01-09 11:25:00|16218.87|16098.87|16202.46|16082.46|16222.24|16102.24|16192.08|16072.08|282
1641727800000|2022-01-09 11:30:00|16202.95|16082.95|16219.89|16099.89|16225.4|16105.4|16191.29|16071.29|294
1641728100000|2022-01-09 11:35:00|16219.5|16099.5|16232.81|16112.81|16243.42|16123.42|16209.83|16089.83|285
1641728400000|2022-01-09 11:40:00|16231.78|16111.78|16212|16092|16231.78|16111.78|16210.96|16090.96|284
1641728700000|2022-01-09 11:45:00|16212.1|16092.1|16204.43|16084.43|16216.5|16096.5|16203.74|16083.74|287
1641729000000|2022-01-09 11:50:00|16204.88|16084.88|16218.89|16098.89|16221.55|16101.55|16204.88|16084.88|278
1641729300000|2022-01-09 11:55:00|16219.02|16099.02|16232.13|16112.13|16232.13|16112.13|16214.28|16094.28|282
1641729600000|2022-01-09 12:00:00|16231.98|16111.98|16213.6|16093.6|16256.78|16136.78|16212.95|16092.95|295
1641729900000|2022-01-09 12:05:00|16213.23|16093.23|16167.72|16047.72|16218.28|16098.28|16167.42|16047.42|296
1641730200000|2022-01-09 12:10:00|16167.87|16047.87|16163.67|16043.67|16183.15|16063.15|16151.78|16031.78|292
1641730500000|2022-01-09 12:15:00|16163.2|16043.2|16129.82|16009.82|16168.35|16048.35|16129.82|16009.82|289
1641730800000|2022-01-09 12:20:00|16129.02|16009.02|16130.09|16010.09|16157.38|16037.38|16128.3|16008.3|294
1641731100000|2022-01-09 12:25:00|16130|16010|16161.93|16041.93|16171.83|16051.83|16129.89|16009.89|288
1641731400000|2022-01-09 12:30:00|16161.99|16041.99|16164.59|16044.59|16173.28|16053.28|16149.44|16029.44|292
1641731700000|2022-01-09 12:35:00|16163.26|16043.26|16171.51|16051.51|16171.51|16051.51|16155.91|16035.91|288
1641732000000|2022-01-09 12:40:00|16171.53|16051.53|16209.71|16089.71|16220.3|16100.3|16171.53|16051.53|293
1641732300000|2022-01-09 12:45:00|16209.47|16089.47|16217.94|16097.94|16227.02|16107.02|16209.47|16089.47|286
1641732600000|2022-01-09 12:50:00|16218.09|16098.09|16184.39|16064.39|16218.48|16098.48|16184.39|16064.39|287
1641732900000|2022-01-09 12:55:00|16183.53|16063.53|16171.87|16051.87|16188.64|16068.64|16171.83|16051.83|283
1641733200000|2022-01-09 13:00:00|16171.96|16051.96|16154.48|16034.48|16171.96|16051.96|16146.2|16026.2|288
1641733500000|2022-01-09 13:05:00|16153.89|16033.89|16169.29|16049.29|16183.86|16063.86|16153.53|16033.53|287
1641733800000|2022-01-09 13:10:00|16169.46|16049.46|16190.5|16070.5|16192.32|16072.32|16159.69|16039.69|289
1641734100000|2022-01-09 13:15:00|16190.75|16070.75|16214.51|16094.51|16225.56|16105.56|16188.43|16068.43|288
1641734400000|2022-01-09 13:20:00|16214.96|16094.96|16192.8|16072.8|16217.95|16097.95|16191.24|16071.24|266
1641734700000|2022-01-09 13:25:00|16192.83|16072.83|16100.76|15980.76|16192.83|16072.83|16100.68|15980.68|290
1641735000000|2022-01-09 13:30:00|16099.87|15979.87|16109.61|15989.61|16112.5|15992.5|16083.44|15963.44|293
1641735300000|2022-01-09 13:35:00|16108.88|15988.88|16096.15|15976.15|16115.28|15995.28|16090.41|15970.41|291
1641735600000|2022-01-09 13:40:00|16096.79|15976.79|16118.66|15998.66|16135.8|16015.8|16096.79|15976.79|293
1641735900000|2022-01-09 13:45:00|16117.71|15997.71|16125.77|16005.77|16135.95|16015.95|16114.91|15994.91|286
1641736200000|2022-01-09 13:50:00|16124.62|16004.62|16074.28|15954.28|16124.62|16004.62|16062.42|15942.42|291
1641736500000|2022-01-09 13:55:00|16074.23|15954.23|16039.91|15919.91|16076.25|15956.25|16039.72|15919.72|293
1641736800000|2022-01-09 14:00:00|16040.13|15920.13|16065.62|15945.62|16080.33|15960.33|16037.25|15917.25|295
1641737100000|2022-01-09 14:05:00|16064.89|15944.89|16122.13|16002.13|16124.81|16004.81|16063.27|15943.27|292
1641737400000|2022-01-09 14:10:00|16122.35|16002.35|16116.3|15996.3|16122.35|16002.35|16093.95|15973.95|285
1641737700000|2022-01-09 14:15:00|16118.08|15998.08|16124.33|16004.33|16133.34|16013.34|16106.33|15986.33|285
1641738000000|2022-01-09 14:20:00|16124.19|16004.19|16108.9|15988.9|16124.27|16004.27|16105.35|15985.35|280
1641738300000|2022-01-09 14:25:00|16109.09|15989.09|16085.53|15965.53|16114.16|15994.16|16073.99|15953.99|287
1641738600000|2022-01-09 14:30:00|16085.39|15965.39|16112.34|15992.34|16112.36|15992.36|16078.28|15958.28|294
1641738900000|2022-01-09 14:35:00|16112.17|15992.17|16122.68|16002.68|16124.32|16004.32|16111.01|15991.01|286
1641739200000|2022-01-09 14:40:00|16122.94|16002.94|16180.63|16060.63|16180.71|16060.71|16121.36|16001.36|289
1641739500000|2022-01-09 14:45:00|16180.76|16060.76|16154.69|16034.69|16181.76|16061.76|16154.6|16034.6|292
1641739800000|2022-01-09 14:50:00|16154.67|16034.67|16133.88|16013.88|16155.4|16035.4|16129.53|16009.53|287
1641740100000|2022-01-09 14:55:00|16133.44|16013.44|16113.83|15993.83|16143.55|16023.55|16113.64|15993.64|285
1641740400000|2022-01-09 15:00:00|16113.53|15993.53|16113.88|15993.88|16114.28|15994.28|16098.64|15978.64|285
1641740700000|2022-01-09 15:05:00|16113.63|15993.63|16084.45|15964.45|16113.63|15993.63|16078.96|15958.96|287
1641741000000|2022-01-09 15:10:00|16084.46|15964.46|16032.46|15912.46|16084.47|15964.47|16032.46|15912.46|291
1641741300000|2022-01-09 15:15:00|16031.95|15911.95|15995.66|15875.66|16031.95|15911.95|15957.65|15837.65|297
1641741600000|2022-01-09 15:20:00|15995.48|15875.48|16033.34|15913.34|16037.37|15917.37|15994.8|15874.8|295
1641741900000|2022-01-09 15:25:00|16032.76|15912.76|16040.67|15920.67|16050.77|15930.77|16026.58|15906.58|294
1641742200000|2022-01-09 15:30:00|16041.42|15921.42|16122.05|16002.05|16122.54|16002.54|16041.42|15921.42|295
1641742500000|2022-01-09 15:35:00|16122.15|16002.15|16106.81|15986.81|16122.28|16002.28|16099.27|15979.27|292
1641742800000|2022-01-09 15:40:00|16107.07|15987.07|16072.57|15952.57|16107.07|15987.07|16072.57|15952.57|293
1641743100000|2022-01-09 15:45:00|16071.94|15951.94|16044.24|15924.24|16097.03|15977.03|16040.54|15920.54|296
1641743400000|2022-01-09 15:50:00|16044.63|15924.63|16054.83|15934.83|16063.14|15943.14|16040.39|15920.39|286
1641743700000|2022-01-09 15:55:00|16055.11|15935.11|16110.15|15990.15|16111.05|15991.05|16055.04|15935.04|290
1641744000000|2022-01-09 16:00:00|16110.2|15990.2|16143.77|16023.77|16143.77|16023.77|16108.01|15988.01|291
1641744300000|2022-01-09 16:05:00|16144.45|16024.45|16135.9|16015.9|16144.51|16024.51|16123.41|16003.41|293
1641744600000|2022-01-09 16:10:00|16136.32|16016.32|16091.85|15971.85|16136.32|16016.32|16091.85|15971.85|292
1641744900000|2022-01-09 16:15:00|16090.95|15970.95|16103.43|15983.43|16103.43|15983.43|16087.55|15967.55|290
1641745200000|2022-01-09 16:20:00|16103.67|15983.67|16135.86|16015.86|16141.02|16021.02|16103.01|15983.01|290
1641745500000|2022-01-09 16:25:00|16135.8|16015.8|16155.95|16035.95|16160.47|16040.47|16134.14|16014.14|285
1641745800000|2022-01-09 16:30:00|16156.09|16036.09|16215.32|16095.32|16217.77|16097.77|16155.82|16035.82|294
1641746100000|2022-01-09 16:35:00|16215.74|16095.74|16197.17|16077.17|16216.94|16096.94|16187.37|16067.37|295
1641746400000|2022-01-09 16:40:00|16197.48|16077.48|16196.4|16076.4|16202.73|16082.73|16190.96|16070.96|289
1641746700000|2022-01-09 16:45:00|16196.27|16076.27|16245.35|16125.35|16246.19|16126.19|16192.03|16072.03|286
1641747000000|2022-01-09 16:50:00|16244.12|16124.12|16312.94|16192.94|16318.18|16198.18|16240.15|16120.15|298
1641747300000|2022-01-09 16:55:00|16313.09|16193.09|16401.49|16281.49|16402|16282|16312.11|16192.11|297
1641747600000|2022-01-09 17:00:00|16401.52|16281.52|16435.5|16315.5|16435.77|16315.77|16390.22|16270.22|296
1641747900000|2022-01-09 17:05:00|16435.93|16315.93|16373.79|16253.79|16436.18|16316.18|16373.79|16253.79|294
1641748200000|2022-01-09 17:10:00|16373.04|16253.04|16343.79|16223.79|16376.22|16256.22|16337.71|16217.71|291
1641748500000|2022-01-09 17:15:00|16343.72|16223.72|16419.25|16299.25|16421.58|16301.58|16343.72|16223.72|295
1641748800000|2022-01-09 17:20:00|16419.34|16299.34|16416.74|16296.74|16419.34|16299.34|16398.12|16278.12|293
1641749100000|2022-01-09 17:25:00|16416.71|16296.71|16411.58|16291.58|16424.29|16304.29|16411.17|16291.17|292
1641749400000|2022-01-09 17:30:00|16411.57|16291.57|16431.77|16311.77|16448.79|16328.79|16411.57|16291.57|293
1641749700000|2022-01-09 17:35:00|16428.69|16308.69|16396.68|16276.68|16428.69|16308.69|16396.33|16276.33|293
1641750000000|2022-01-09 17:40:00|16395.97|16275.97|16400.02|16280.02|16405.39|16285.39|16389.99|16269.99|292
1641750300000|2022-01-09 17:45:00|16399.59|16279.59|16367.56|16247.56|16399.85|16279.85|16364.31|16244.31|294
1641750600000|2022-01-09 17:50:00|16367.61|16247.61|16396.54|16276.54|16397.2|16277.2|16366.47|16246.47|289
1641750900000|2022-01-09 17:55:00|16396.67|16276.67|16435.08|16315.08|16438.69|16318.69|16396.67|16276.67|297
1641751200000|2022-01-09 18:00:00|16435.21|16315.21|16429.16|16309.16|16445.02|16325.02|16422.15|16302.15|294
1641751500000|2022-01-09 18:05:00|16429.02|16309.02|16458.83|16338.83|16458.92|16338.92|16428.38|16308.38|293
1641751800000|2022-01-09 18:10:00|16457.96|16337.96|16437.51|16317.51|16460.5|16340.5|16437.51|16317.51|296
1641752100000|2022-01-09 18:15:00|16437.24|16317.24|16450.65|16330.65|16450.97|16330.97|16427.78|16307.78|293
1641752400000|2022-01-09 18:20:00|16451.21|16331.21|16460.09|16340.09|16472.22|16352.22|16451.01|16331.01|296
1641752700000|2022-01-09 18:25:00|16459.56|16339.56|16483.08|16363.08|16483.08|16363.08|16438.42|16318.42|289
1641753000000|2022-01-09 18:30:00|16483.65|16363.65|16470.76|16350.76|16491.03|16371.03|16463.48|16343.48|295
1641753300000|2022-01-09 18:35:00|16469.27|16349.27|16449.86|16329.86|16475.78|16355.78|16444.74|16324.74|293
1641753600000|2022-01-09 18:40:00|16449.97|16329.97|16431.54|16311.54|16450.25|16330.25|16431.54|16311.54|297
1641753900000|2022-01-09 18:45:00|16431.58|16311.58|16458.3|16338.3|16461.45|16341.45|16430.92|16310.92|293
1641754200000|2022-01-09 18:50:00|16458.2|16338.2|16427.11|16307.11|16458.62|16338.62|16426.22|16306.22|284
1641754500000|2022-01-09 18:55:00|16427.04|16307.04|16404.52|16284.52|16427.19|16307.19|16392.86|16272.86|296
1641754800000|2022-01-09 19:00:00|16404.62|16284.62|16411.96|16291.96|16414.89|16294.89|16384.95|16264.95|293
1641755100000|2022-01-09 19:05:00|16412|16292|16432.4|16312.4|16439.7|16319.7|16411.27|16291.27|287
1641755400000|2022-01-09 19:10:00|16432.11|16312.11|16450.72|16330.72|16457.72|16337.72|16430.89|16310.89|293
1641755700000|2022-01-09 19:15:00|16450.71|16330.71|16477.56|16357.56|16479.31|16359.31|16439.66|16319.66|292
1641756000000|2022-01-09 19:20:00|16478.01|16358.01|16503.26|16383.26|16503.26|16383.26|16469.54|16349.54|294
1641756300000|2022-01-09 19:25:00|16503.34|16383.34|16619.79|16499.79|16620.13|16500.13|16503.34|16383.34|298
1641756600000|2022-01-09 19:30:00|16620|16500|16603.91|16483.91|16628.81|16508.81|16603.11|16483.11|299
1641756900000|2022-01-09 19:35:00|16604.75|16484.75|16569.81|16449.81|16607.24|16487.24|16561.94|16441.94|296
1641757200000|2022-01-09 19:40:00|16569.79|16449.79|16593|16473|16601.74|16481.74|16569.79|16449.79|293
1641757500000|2022-01-09 19:45:00|16593.02|16473.02|16585.44|16465.44|16612.24|16492.24|16583.96|16463.96|296
1641757800000|2022-01-09 19:50:00|16585.5|16465.5|16603.12|16483.12|16618.32|16498.32|16574.84|16454.84|298
1641758100000|2022-01-09 19:55:00|16603.69|16483.69|16642.47|16522.47|16647.51|16527.51|16600.97|16480.97|298
1641758400000|2022-01-09 20:00:00|16642.18|16522.18|16620.42|16500.42|16660.18|16540.18|16615.27|16495.27|295
1641758700000|2022-01-09 20:05:00|16620.2|16500.2|16611.3|16491.3|16627.94|16507.94|16609.12|16489.12|298
1641759000000|2022-01-09 20:10:00|16611.55|16491.55|16625.68|16505.68|16636.92|16516.92|16611.55|16491.55|294
1641759300000|2022-01-09 20:15:00|16625.8|16505.8|16600.93|16480.93|16638.04|16518.04|16600.93|16480.93|294
1641759600000|2022-01-09 20:20:00|16600.97|16480.97|16596.71|16468.71|16610.93|16490.58|16596.71|16468.71|289
1641759900000|2022-01-09 20:25:00|16596.62|16468.62|16581.91|16453.91|16611.47|16483.47|16581.04|16453.04|293
1641760200000|2022-01-09 20:30:00|16582.27|16454.27|16552.07|16424.07|16584.91|16456.91|16552.07|16424.07|288
1641760500000|2022-01-09 20:35:00|16551.18|16423.18|16545.62|16417.62|16557.88|16429.88|16541.32|16413.32|292
1641760800000|2022-01-09 20:40:00|16545.58|16417.58|16536.9|16408.9|16561.65|16433.65|16536.9|16408.9|290
1641761100000|2022-01-09 20:45:00|16536.47|16408.47|16543.98|16415.98|16553.4|16425.4|16531.14|16403.14|292
1641761400000|2022-01-09 20:50:00|16544.18|16416.18|16560.45|16432.45|16562.8|16434.8|16542.21|16414.21|292
1641761700000|2022-01-09 20:55:00|16560.16|16432.16|16550.14|16422.14|16560.25|16432.25|16544.61|16416.61|282
1641762000000|2022-01-09 21:00:00|16549.65|16421.65|16573.87|16445.87|16573.87|16445.87|16543.58|16415.58|287
1641762300000|2022-01-09 21:05:00|16574.12|16446.12|16572.24|16444.24|16575.85|16447.85|16557.12|16429.12|292
1641762600000|2022-01-09 21:10:00|16571.93|16443.93|16562.89|16434.89|16590.54|16462.54|16562.88|16434.88|289
1641762900000|2022-01-09 21:15:00|16562.92|16434.92|16569.42|16441.42|16587.12|16459.12|16562.05|16434.05|288
1641763200000|2022-01-09 21:20:00|16569.5|16441.5|16544.13|16416.13|16569.5|16441.5|16544.08|16416.08|288
1641763500000|2022-01-09 21:25:00|16544.12|16416.12|16543.01|16415.01|16557.28|16429.28|16537.44|16409.44|282
1641763800000|2022-01-09 21:30:00|16542.77|16414.77|16534.39|16406.39|16544.71|16416.71|16532.17|16404.17|294
1641764100000|2022-01-09 21:35:00|16534.27|16406.27|16527.22|16399.22|16543.43|16415.43|16526.78|16398.78|291
1641764400000|2022-01-09 21:40:00|16526.95|16398.95|16503.18|16375.18|16527.77|16399.77|16502.88|16374.88|295
1641764700000|2022-01-09 21:45:00|16502.9|16374.9|16494.97|16366.97|16504.59|16376.59|16484.05|16356.05|285
1641765000000|2022-01-09 21:50:00|16494.93|16366.93|16513.51|16385.51|16519.08|16391.08|16492.48|16364.48|282
1641765300000|2022-01-09 21:55:00|16513.96|16385.96|16496.95|16368.95|16521.26|16393.26|16496.91|16368.91|286
1641765600000|2022-01-09 22:00:00|16496.96|16368.96|16488.43|16368.43|16505.11|16383.73|16482.5|16362.5|296
1641765900000|2022-01-09 22:05:00|16488.47|16368.47|16526.79|16406.79|16526.97|16406.97|16488.21|16368.21|273
1641766200000|2022-01-09 22:10:00|16526.86|16406.86|16528.76|16408.76|16528.76|16408.76|16516.83|16396.83|290
1641766500000|2022-01-09 22:15:00|16529.55|16409.55|16527.89|16407.89|16534.94|16414.94|16527.78|16407.78|284
1641766800000|2022-01-09 22:20:00|16527.99|16407.99|16544.73|16424.73|16544.96|16424.96|16526.85|16406.85|277
1641767100000|2022-01-09 22:25:00|16544.85|16424.85|16525.47|16405.47|16551.86|16431.86|16524.88|16404.88|276
1641767400000|2022-01-09 22:30:00|16525.36|16405.36|16487.1|16367.1|16525.6|16405.6|16485.89|16365.89|285
1641767700000|2022-01-09 22:35:00|16487.27|16367.27|16495.7|16375.7|16496.15|16376.15|16478.37|16358.37|276
1641768000000|2022-01-09 22:40:00|16495.86|16375.86|16499.22|16379.22|16501.63|16381.63|16492.25|16372.25|263
1641768300000|2022-01-09 22:45:00|16498.94|16378.94|16485.75|16365.75|16502|16382|16482.96|16362.96|280
1641768600000|2022-01-09 22:50:00|16485.84|16365.84|16428.23|16308.23|16488.44|16368.44|16428.23|16308.23|295
1641768900000|2022-01-09 22:55:00|16427.94|16307.94|16440.32|16320.32|16440.61|16320.61|16402.02|16282.02|293
1641769200000|2022-01-09 23:00:00|16440.62|16320.62|16459.36|16339.36|16465.22|16345.22|16440.56|16320.56|292
1641769500000|2022-01-09 23:05:00|16459.32|16339.32|16363.57|16243.57|16459.32|16339.32|16360.57|16240.57|296
1641769800000|2022-01-09 23:10:00|16363.84|16243.84|16365.9|16245.9|16380.53|16260.53|16356.72|16236.72|296
1641770100000|2022-01-09 23:15:00|16364.8|16244.8|16345.88|16225.88|16365.5|16245.5|16343.99|16223.99|291
1641770400000|2022-01-09 23:20:00|16346.02|16226.02|16326.07|16206.07|16361.09|16241.09|16317.83|16197.83|296
1641770700000|2022-01-09 23:25:00|16325.77|16205.77|16289.41|16169.41|16325.95|16205.95|16283.84|16163.84|294
1641771000000|2022-01-09 23:30:00|16289.43|16169.43|16285.19|16165.19|16307.34|16187.34|16278.54|16158.54|295
1641771300000|2022-01-09 23:35:00|16284.98|16164.98|16309.31|16189.31|16316.88|16196.88|16274.76|16154.76|289
1641771600000|2022-01-09 23:40:00|16309.46|16189.46|16346.86|16226.86|16346.86|16226.86|16309.25|16189.25|294
1641771900000|2022-01-09 23:45:00|16346.94|16226.94|16325.95|16205.95|16355.73|16235.73|16325.86|16205.86|290
1641772200000|2022-01-09 23:50:00|16324.09|16204.09|16332.31|16212.31|16343.73|16223.73|16322.72|16202.72|293
1641772500000|2022-01-09 23:55:00|16331.95|16211.95|16322.28|16202.28|16338.65|16218.65|16318.81|16198.81|285
1641772800000|2022-01-10 00:00:00|16322.52|16202.52|16352.58|16232.58|16354.5|16234.5|16294.56|16174.56|292
1641773100000|2022-01-10 00:05:00|16352.19|16232.19|16318.84|16198.84|16358.45|16238.45|16287.8|16167.8|298
1641773400000|2022-01-10 00:10:00|16318.64|16198.64|16353.65|16233.65|16356.17|16236.17|16307.66|16187.66|299
1641773700000|2022-01-10 00:15:00|16353.81|16233.81|16379.02|16259.02|16380.13|16260.13|16347.96|16227.96|293
1641774000000|2022-01-10 00:20:00|16378.46|16258.46|16415.67|16295.67|16415.67|16295.67|16378.46|16258.46|286
1641774300000|2022-01-10 00:25:00|16416.02|16296.02|16382.48|16262.48|16418.46|16298.46|16382.48|16262.48|288
1641774600000|2022-01-10 00:30:00|16382.62|16262.62|16358.22|16238.22|16382.75|16262.75|16340.56|16220.56|292
1641774900000|2022-01-10 00:35:00|16357.95|16237.95|16305.18|16185.18|16358.88|16238.88|16293.2|16173.2|298
1641775200000|2022-01-10 00:40:00|16305.01|16185.01|16249.87|16129.87|16306.23|16186.23|16249.09|16129.09|293
1641775500000|2022-01-10 00:45:00|16249.6|16129.6|16265.11|16145.11|16272.36|16152.36|16235.26|16115.26|298
1641775800000|2022-01-10 00:50:00|16264.99|16144.99|16289.62|16169.62|16290.01|16170.01|16260.87|16140.87|297
1641776100000|2022-01-10 00:55:00|16289.14|16169.14|16236.72|16116.72|16292.24|16172.24|16235.64|16115.64|292
1641776400000|2022-01-10 01:00:00|16237.27|16117.27|16260.37|16140.37|16261.77|16141.77|16213.5|16093.5|291
1641776700000|2022-01-10 01:05:00|16259.79|16139.79|16267.14|16147.14|16279.57|16159.57|16254.29|16134.29|292
1641777000000|2022-01-10 01:10:00|16267.77|16147.77|16273.38|16153.38|16279.11|16159.11|16244.51|16124.51|292
1641777300000|2022-01-10 01:15:00|16273.42|16153.42|16270.11|16150.11|16275.75|16155.75|16253.33|16133.33|294
1641777600000|2022-01-10 01:20:00|16269.86|16149.86|16247.73|16127.73|16273.21|16153.21|16238.98|16118.98|294
1641777900000|2022-01-10 01:25:00|16247.88|16127.88|16269.94|16149.94|16269.94|16149.94|16242.97|16122.97|291
1641778200000|2022-01-10 01:30:00|16269.93|16149.93|16267.12|16147.12|16272.88|16152.88|16243.68|16123.68|296
1641778500000|2022-01-10 01:35:00|16268.65|16148.65|16265.9|16145.9|16286.68|16166.68|16258.98|16138.98|290
1641778800000|2022-01-10 01:40:00|16266.02|16146.02|16221.82|16101.82|16274.57|16154.57|16219.45|16099.45|293
1641779100000|2022-01-10 01:45:00|16221.86|16101.86|16237.05|16117.05|16239.59|16119.59|16221.38|16101.38|294
1641779400000|2022-01-10 01:50:00|16237.12|16117.12|16250.78|16130.78|16252.96|16132.96|16237.07|16117.07|290
1641779700000|2022-01-10 01:55:00|16250.75|16130.75|16280.76|16160.76|16287.61|16167.61|16250.75|16130.75|293
1641780000000|2022-01-10 02:00:00|16280.93|16160.93|16277.58|16157.58|16290.02|16170.02|16273.76|16153.76|289
1641780300000|2022-01-10 02:05:00|16277.89|16157.89|16259.9|16139.9|16278.77|16158.77|16252.04|16132.04|291
1641780600000|2022-01-10 02:10:00|16260.45|16140.45|16227.84|16107.84|16269.84|16149.84|16225.2|16105.2|293
1641780900000|2022-01-10 02:15:00|16227.88|16107.88|16239.32|16119.32|16239.32|16119.32|16200.56|16080.56|295
1641781200000|2022-01-10 02:20:00|16239.49|16119.49|16270.32|16150.32|16271.19|16151.19|16237.81|16117.81|292
1641781500000|2022-01-10 02:25:00|16270.07|16150.07|16293.86|16173.86|16293.86|16173.86|16269.81|16149.81|296
1641781800000|2022-01-10 02:30:00|16294.45|16174.45|16307.93|16187.93|16309.46|16189.46|16284.75|16164.75|291
1641782100000|2022-01-10 02:35:00|16307.72|16187.72|16286.28|16166.28|16307.92|16187.92|16284.51|16164.51|288
1641782400000|2022-01-10 02:40:00|16286.1|16166.1|16330.24|16210.24|16330.28|16210.28|16284.5|16164.5|295
1641782700000|2022-01-10 02:45:00|16330.22|16210.22|16338.86|16218.86|16343.64|16223.64|16327.64|16207.64|287
1641783000000|2022-01-10 02:50:00|16338.89|16218.89|16324.14|16204.14|16347.42|16227.42|16319.89|16199.89|289
1641783300000|2022-01-10 02:55:00|16323.92|16203.92|16329.17|16209.17|16339.37|16219.37|16323.71|16203.71|292
1641783600000|2022-01-10 03:00:00|16329.02|16209.02|16304.06|16184.06|16329.07|16209.07|16294.93|16174.93|294
1641783900000|2022-01-10 03:05:00|16303.76|16183.76|16298.49|16178.49|16315.89|16195.89|16296.61|16176.61|285
1641784200000|2022-01-10 03:10:00|16298.51|16178.51|16312.91|16192.91|16312.91|16192.91|16298.23|16178.23|287
1641784500000|2022-01-10 03:15:00|16312.99|16192.99|16293.33|16173.33|16315.75|16195.75|16287.1|16167.1|286
1641784800000|2022-01-10 03:20:00|16293.38|16173.38|16319.64|16199.64|16330.61|16210.61|16292.37|16172.37|290
1641785100000|2022-01-10 03:25:00|16319.35|16199.35|16312.02|16192.02|16319.69|16199.69|16310.01|16190.01|284
1641785400000|2022-01-10 03:30:00|16312.17|16192.17|16310.37|16190.37|16316.71|16196.71|16309.25|16189.25|284
1641785700000|2022-01-10 03:35:00|16310.23|16190.23|16313.25|16193.25|16319.67|16199.67|16310.23|16190.23|278
1641786000000|2022-01-10 03:40:00|16313.27|16193.27|16299.76|16179.76|16313.27|16193.27|16298.48|16178.48|278
1641786300000|2022-01-10 03:45:00|16298.95|16178.95|16305.73|16185.73|16311.69|16191.69|16295.48|16175.48|284
1641786600000|2022-01-10 03:50:00|16305.78|16185.78|16313.81|16193.81|16316.5|16196.5|16301.14|16181.14|286
1641786900000|2022-01-10 03:55:00|16313.86|16193.86|16328.5|16208.5|16329.25|16209.25|16313.62|16193.62|272
1641787200000|2022-01-10 04:00:00|16328.62|16208.62|16316.07|16196.07|16332.29|16212.29|16315.18|16195.18|282
1641787500000|2022-01-10 04:05:00|16316.14|16196.14|16317.02|16197.02|16318.51|16198.51|16312.56|16192.56|276
1641787800000|2022-01-10 04:10:00|16317.01|16197.01|16328.42|16208.42|16328.5|16208.5|16315.88|16195.88|284
1641788100000|2022-01-10 04:15:00|16328.53|16208.53|16409.08|16289.08|16410.48|16290.48|16328.53|16208.53|289
1641788400000|2022-01-10 04:20:00|16408.55|16288.55|16436.76|16316.76|16439.05|16319.05|16405.38|16285.38|292
1641788700000|2022-01-10 04:25:00|16436.59|16316.59|16434.08|16314.08|16436.82|16316.82|16419.6|16299.6|289
1641789000000|2022-01-10 04:30:00|16434.03|16314.03|16445.36|16325.36|16451.24|16331.24|16433.33|16313.33|289
1641789300000|2022-01-10 04:35:00|16445.18|16325.18|16468.68|16348.68|16475.32|16355.32|16444.31|16324.31|286
1641789600000|2022-01-10 04:40:00|16468.42|16348.42|16426.74|16306.74|16469.66|16349.66|16426.21|16306.21|287
1641789900000|2022-01-10 04:45:00|16426.34|16306.34|16465.42|16345.42|16465.42|16345.42|16425.06|16305.06|282
1641790200000|2022-01-10 04:50:00|16466.07|16346.07|16463.68|16343.68|16474.55|16354.55|16457.35|16337.35|269
1641790500000|2022-01-10 04:55:00|16463.66|16343.66|16471.39|16351.39|16484.26|16364.26|16461.49|16341.49|282
1641790800000|2022-01-10 05:00:00|16471.07|16351.07|16453.44|16333.44|16473.81|16353.81|16446.58|16326.58|283
1641791100000|2022-01-10 05:05:00|16453.16|16333.16|16453.67|16333.67|16465.33|16345.33|16451.05|16331.05|286
1641791400000|2022-01-10 05:10:00|16453.15|16333.15|16430.23|16310.23|16455.28|16335.28|16429.26|16309.26|285
1641791700000|2022-01-10 05:15:00|16430.19|16310.19|16439|16319|16439.75|16319.75|16430.19|16310.19|278
1641792000000|2022-01-10 05:20:00|16438.97|16318.97|16460.73|16340.73|16460.89|16340.89|16434.61|16314.61|286
1641792300000|2022-01-10 05:25:00|16460.91|16340.91|16467.22|16347.22|16474.76|16354.76|16460.27|16340.27|289
1641792600000|2022-01-10 05:30:00|16469.99|16349.99|16427.56|16307.56|16469.99|16349.99|16426.98|16306.98|290
1641792900000|2022-01-10 05:35:00|16427.47|16307.47|16430.63|16310.63|16448.09|16328.09|16427.1|16307.1|280
1641793200000|2022-01-10 05:40:00|16430.62|16310.62|16407.2|16287.2|16430.69|16310.69|16405.62|16285.62|285
1641793500000|2022-01-10 05:45:00|16407.18|16287.18|16402.99|16282.99|16410.94|16290.94|16400.72|16280.72|283
1641793800000|2022-01-10 05:50:00|16402.97|16282.97|16414.07|16294.07|16414.07|16294.07|16402.89|16282.89|282
1641794100000|2022-01-10 05:55:00|16414.52|16294.52|16440.24|16320.24|16441.94|16321.94|16414.52|16294.52|278
1641794400000|2022-01-10 06:00:00|16440.53|16320.53|16430.16|16310.16|16440.53|16320.53|16415.1|16295.1|287
1641794700000|2022-01-10 06:05:00|16430.14|16310.14|16374.42|16254.42|16430.57|16310.57|16374.42|16254.42|288
1641795000000|2022-01-10 06:10:00|16374.47|16254.47|16364.98|16244.98|16385.45|16265.45|16358.94|16238.94|279
1641795300000|2022-01-10 06:15:00|16364.96|16244.96|16382.93|16262.93|16382.93|16262.93|16362.3|16242.3|278
1641795600000|2022-01-10 06:20:00|16383.53|16263.53|16371.33|16251.33|16400.75|16280.75|16370.63|16250.63|284
1641795900000|2022-01-10 06:25:00|16371.94|16251.94|16376.94|16256.94|16376.94|16256.94|16350.98|16230.98|285
1641796200000|2022-01-10 06:30:00|16376.84|16256.84|16395.93|16275.93|16397.01|16277.01|16376.67|16256.67|292
1641796500000|2022-01-10 06:35:00|16396|16276|16390.44|16270.44|16415.96|16295.96|16390.44|16270.44|285
1641796800000|2022-01-10 06:40:00|16390.11|16270.11|16367.01|16247.01|16390.11|16270.11|16366.32|16246.32|280
1641797100000|2022-01-10 06:45:00|16367.21|16247.21|16369.56|16249.56|16376.7|16256.7|16360.15|16240.15|289
1641797400000|2022-01-10 06:50:00|16369.75|16249.75|16357.98|16237.98|16370.67|16250.67|16357.64|16237.64|287
1641797700000|2022-01-10 06:55:00|16358.11|16238.11|16368.85|16248.85|16370.31|16250.31|16356.21|16236.21|292
1641798000000|2022-01-10 07:00:00|16369.26|16249.26|16426.69|16306.69|16428.52|16308.52|16366.67|16246.67|289
1641798300000|2022-01-10 07:05:00|16426.74|16306.74|16430.47|16310.47|16438.07|16318.07|16419.03|16299.03|295
1641798600000|2022-01-10 07:10:00|16430.49|16310.49|16398.6|16278.6|16431.14|16311.14|16389.16|16269.16|291
1641798900000|2022-01-10 07:15:00|16400.84|16280.84|16358.21|16238.21|16402.4|16282.4|16357.86|16237.86|282
1641799200000|2022-01-10 07:20:00|16358.37|16238.37|16370.65|16250.65|16370.65|16250.65|16346.26|16226.26|289
1641799500000|2022-01-10 07:25:00|16370.68|16250.68|16384.56|16264.56|16384.56|16264.56|16368.8|16248.8|290
1641799800000|2022-01-10 07:30:00|16384.53|16264.53|16374.91|16254.91|16401.01|16281.01|16374.71|16254.71|284
1641800100000|2022-01-10 07:35:00|16374.78|16254.78|16367.66|16247.66|16377.3|16257.3|16367.45|16247.45|287
1641800400000|2022-01-10 07:40:00|16367.69|16247.69|16357.81|16237.81|16370.43|16250.43|16356.18|16236.18|291
1641800700000|2022-01-10 07:45:00|16357.57|16237.57|16356.61|16236.61|16370.71|16250.71|16344.42|16224.42|294
1641801000000|2022-01-10 07:50:00|16356.65|16236.65|16386.64|16266.64|16387.81|16267.81|16356.15|16236.15|293
1641801300000|2022-01-10 07:55:00|16386.93|16266.93|16390.58|16270.58|16391.1|16271.1|16383.78|16263.78|276
1641801600000|2022-01-10 08:00:00|16390.37|16270.37|16381.44|16261.44|16412.14|16292.14|16380.8|16260.8|291
1641801900000|2022-01-10 08:05:00|16381.71|16261.71|16366.67|16246.67|16381.71|16261.71|16358.6|16238.6|288
1641802200000|2022-01-10 08:10:00|16366.72|16246.72|16349.53|16229.53|16377.76|16257.76|16349.47|16229.47|288
1641802500000|2022-01-10 08:15:00|16349.77|16229.77|16327.95|16207.95|16362.38|16242.38|16327.95|16207.95|293
1641802800000|2022-01-10 08:20:00|16328.12|16208.12|16308.01|16188.01|16328.37|16208.37|16295.23|16175.23|288
1641803100000|2022-01-10 08:25:00|16307.65|16187.65|16328.78|16208.78|16329.43|16209.43|16300.78|16180.78|292
1641803400000|2022-01-10 08:30:00|16329.18|16209.18|16317.05|16197.05|16329.22|16209.22|16307.56|16187.56|295
1641803700000|2022-01-10 08:35:00|16316.85|16196.85|16266.28|16146.28|16317.58|16197.58|16258.66|16138.66|295
1641804000000|2022-01-10 08:40:00|16265.8|16145.8|16257.5|16137.5|16266.27|16146.27|16255.05|16135.05|292
1641804300000|2022-01-10 08:45:00|16257.8|16137.8|16281.03|16161.03|16281.03|16161.03|16249.7|16129.7|294
1641804600000|2022-01-10 08:50:00|16280.74|16160.74|16268.08|16148.08|16283.54|16163.54|16260.73|16140.73|291
1641804900000|2022-01-10 08:55:00|16268.07|16148.07|16278.65|16158.65|16286.57|16166.57|16265.91|16145.91|292
1641805200000|2022-01-10 09:00:00|16278.64|16158.64|16288.1|16168.1|16297.49|16177.49|16273.71|16153.71|292
1641805500000|2022-01-10 09:05:00|16288.23|16168.23|16254.68|16134.68|16288.23|16168.23|16253.78|16133.78|292
1641805800000|2022-01-10 09:10:00|16254.71|16134.71|16270.91|16150.91|16271.61|16151.61|16253.75|16133.75|289
1641806100000|2022-01-10 09:15:00|16270.78|16150.78|16293.96|16173.96|16294.49|16174.49|16270.3|16150.3|291
1641806400000|2022-01-10 09:20:00|16293.87|16173.87|16318.17|16198.17|16318.17|16198.17|16293.87|16173.87|288
1641806700000|2022-01-10 09:25:00|16318.31|16198.31|16321.36|16201.36|16324.5|16204.5|16312.18|16192.18|286
1641807000000|2022-01-10 09:30:00|16321.16|16201.16|16317.98|16197.98|16324.89|16204.89|16313.22|16193.22|283
1641807300000|2022-01-10 09:35:00|16318.05|16198.05|16297.56|16177.56|16325.66|16205.66|16297.13|16177.13|282
1641807600000|2022-01-10 09:40:00|16296.82|16176.82|16296.97|16176.97|16297.39|16177.39|16289.03|16169.03|277
1641807900000|2022-01-10 09:45:00|16296.87|16176.87|16299.65|16179.65|16301.3|16181.3|16284.82|16164.82|278
1641808200000|2022-01-10 09:50:00|16299.45|16179.45|16278.23|16158.23|16310.69|16190.69|16277.95|16157.95|278
1641808500000|2022-01-10 09:55:00|16278.1|16158.1|16270.02|16150.02|16286.21|16166.21|16268.21|16148.21|289
1641808800000|2022-01-10 10:00:00|16269.87|16149.87|16259.5|16139.5|16270.06|16150.06|16244.99|16124.99|290
1641809100000|2022-01-10 10:05:00|16259.61|16139.61|16273.63|16153.63|16277.98|16157.98|16259.61|16139.61|287
1641809400000|2022-01-10 10:10:00|16273.6|16153.6|16300.89|16180.89|16301.11|16181.11|16273.6|16153.6|281
1641809700000|2022-01-10 10:15:00|16301.09|16181.09|16322.95|16202.95|16322.95|16202.95|16301.03|16181.03|282
1641810000000|2022-01-10 10:20:00|16323.79|16203.79|16315.72|16195.72|16343.81|16223.81|16315.72|16195.72|286
1641810300000|2022-01-10 10:25:00|16315.71|16195.71|16302.24|16182.24|16315.71|16195.71|16302.24|16182.24|295
1641810600000|2022-01-10 10:30:00|16302.52|16182.52|16327.24|16207.24|16327.52|16207.52|16292.51|16172.51|292
1641810900000|2022-01-10 10:35:00|16327.81|16207.81|16309.43|16189.43|16330.8|16210.8|16305.05|16185.05|283
1641811200000|2022-01-10 10:40:00|16310.13|16190.13|16276.52|16156.52|16312.39|16192.39|16276.52|16156.52|292
1641811500000|2022-01-10 10:45:00|16276.57|16156.57|16278.85|16158.85|16293.91|16173.91|16271.47|16151.47|290
1641811800000|2022-01-10 10:50:00|16278.91|16158.91|16240.12|16120.12|16281.8|16161.8|16240.12|16120.12|285
1641812100000|2022-01-10 10:55:00|16239.8|16119.8|16225.42|16105.42|16244.93|16124.93|16225.41|16105.41|288
1641812400000|2022-01-10 11:00:00|16225.38|16105.38|16149.57|16029.57|16226.42|16106.42|16149.57|16029.57|297
1641812700000|2022-01-10 11:05:00|16146.83|16026.83|16130.43|16010.43|16150.23|16030.23|16130.39|16010.39|296
1641813000000|2022-01-10 11:10:00|16130.24|16010.24|16130.96|16010.96|16153.68|16033.68|16105.33|15985.33|297
1641813300000|2022-01-10 11:15:00|16129.79|16009.79|16168|16048|16168.61|16048.61|16116.76|15996.76|289
1641813600000|2022-01-10 11:20:00|16168.18|16048.18|16117.01|15997.01|16168.66|16048.66|16116.04|15996.04|297
1641813900000|2022-01-10 11:25:00|16117.14|15997.14|16117.17|15997.17|16121.81|16001.81|16086.64|15966.64|291
1641814200000|2022-01-10 11:30:00|16117.2|15997.2|16146.27|16026.27|16146.82|16026.82|16114.5|15994.5|287
1641814500000|2022-01-10 11:35:00|16146.46|16026.46|16129.1|16009.1|16146.46|16026.46|16123.71|16003.71|289
1641814800000|2022-01-10 11:40:00|16128.55|16008.55|16108.41|15988.41|16130.44|16010.44|16104.1|15984.1|284
1641815100000|2022-01-10 11:45:00|16108.65|15988.65|16106.12|15986.12|16122.07|16002.07|16105.47|15985.47|294
1641815400000|2022-01-10 11:50:00|16106.26|15986.26|16067.23|15947.23|16122.44|16002.44|16065.48|15945.48|296
1641815700000|2022-01-10 11:55:00|16067.15|15947.15|16072.78|15952.78|16073.35|15953.35|16051.04|15931.04|299
1641816000000|2022-01-10 12:00:00|16072.75|15952.75|16047.02|15927.02|16101.59|15981.59|16047.02|15927.02|291
1641816300000|2022-01-10 12:05:00|16046.21|15926.21|16048.8|15928.8|16061.75|15941.75|16032.67|15912.67|293
1641816600000|2022-01-10 12:10:00|16048.7|15928.7|15992.61|15872.61|16049.07|15929.07|15985.36|15865.36|294
1641816900000|2022-01-10 12:15:00|15993.21|15873.21|16000.93|15880.93|16005.86|15885.86|15976.77|15856.77|294
1641817200000|2022-01-10 12:20:00|16000.77|15880.77|16002.55|15882.55|16003.38|15883.38|15984.67|15864.67|292
1641817500000|2022-01-10 12:25:00|16002.53|15882.53|16017.79|15897.79|16035.62|15915.62|16002.53|15882.53|297
1641817800000|2022-01-10 12:30:00|16017.63|15897.63|15975.85|15855.85|16026.57|15906.57|15974.66|15854.66|297
1641818100000|2022-01-10 12:35:00|15975.26|15855.26|15939.18|15819.18|15978.13|15858.13|15931.29|15811.29|298
1641818400000|2022-01-10 12:40:00|15939.33|15819.33|15904.15|15784.15|15947.38|15827.38|15903.87|15783.87|294
1641818700000|2022-01-10 12:45:00|15904.22|15784.22|15856|15736|15928.24|15808.24|15852.82|15732.82|298
1641819000000|2022-01-10 12:50:00|15855.47|15735.47|15807.49|15687.49|15856.32|15736.32|15764.02|15644.02|299
1641819300000|2022-01-10 12:55:00|15807|15687|15758.61|15638.61|15807.27|15687.27|15757.81|15637.81|297
1641819600000|2022-01-10 13:00:00|15756.11|15636.11|15788.91|15668.91|15793.13|15673.13|15751.15|15631.15|295
1641819900000|2022-01-10 13:05:00|15790.14|15670.14|15800.2|15680.2|15824.74|15704.74|15788.89|15668.89|300
1641820200000|2022-01-10 13:10:00|15800.07|15680.07|15748.29|15628.29|15800.18|15680.18|15741.72|15621.72|292
1641820500000|2022-01-10 13:15:00|15747.64|15627.64|15745.57|15625.57|15749.01|15629.01|15697.72|15577.72|299
1641820800000|2022-01-10 13:20:00|15745.87|15625.87|15707.56|15587.56|15751.67|15631.67|15707.56|15587.56|293
1641821100000|2022-01-10 13:25:00|15707.44|15587.44|15702.64|15582.64|15708.12|15588.12|15682.17|15562.17|296
1641821400000|2022-01-10 13:30:00|15703.43|15583.43|15736.53|15616.53|15744.89|15624.89|15703.43|15583.43|297
1641821700000|2022-01-10 13:35:00|15736.78|15616.78|15784.75|15664.75|15787.89|15667.89|15734.97|15614.97|293
1641822000000|2022-01-10 13:40:00|15785.42|15665.42|15729.9|15609.9|15788.64|15668.64|15729.9|15609.9|296
1641822300000|2022-01-10 13:45:00|15728.97|15608.97|15723.91|15603.91|15735.44|15615.44|15713.25|15593.25|294
1641822600000|2022-01-10 13:50:00|15723.95|15603.95|15683.74|15563.74|15723.96|15603.96|15676.99|15556.99|296
1641822900000|2022-01-10 13:55:00|15683.92|15563.92|15680.74|15560.74|15708.01|15588.01|15679.97|15559.97|295
1641823200000|2022-01-10 14:00:00|15680.55|15560.55|15651.21|15531.21|15695.3|15575.3|15650.84|15530.84|294
1641823500000|2022-01-10 14:05:00|15651.13|15531.13|15593.16|15473.16|15676.56|15556.56|15586.74|15466.74|300
1641823800000|2022-01-10 14:10:00|15592.86|15472.86|15599.48|15479.48|15605.5|15485.5|15548.37|15428.37|300
1641824100000|2022-01-10 14:15:00|15600.27|15480.27|15380.84|15260.84|15602.59|15482.59|15355.42|15235.42|298
1641824400000|2022-01-10 14:20:00|15381.31|15261.31|15237.65|15117.65|15389.21|15269.21|15232.91|15112.91|299
1641824700000|2022-01-10 14:25:00|15241.26|15121.26|15273.5|15153.5|15306.4|15186.4|15224.07|15104.07|300
1641825000000|2022-01-10 14:30:00|15271.02|15151.02|15192.75|15072.75|15294.45|15174.45|15191.92|15071.92|298
1641825300000|2022-01-10 14:35:00|15193.24|15073.24|15218.68|15098.68|15218.68|15098.68|15147.9|15027.9|300
1641825600000|2022-01-10 14:40:00|15218.82|15098.82|15541.23|15421.23|15604.23|15484.23|15218.82|15098.82|300
1641825900000|2022-01-10 14:45:00|15542.81|15422.81|15616.83|15496.83|15626.04|15506.04|15501.63|15381.63|299
1641826200000|2022-01-10 14:50:00|15617.76|15497.76|15677.19|15557.19|15765.55|15645.55|15617.76|15497.76|299
1641826500000|2022-01-10 14:55:00|15677.69|15557.69|15623.08|15503.08|15684.23|15564.23|15583.5|15463.5|300
1641826800000|2022-01-10 15:00:00|15623.13|15503.13|15491.52|15371.52|15632.67|15512.67|15491.52|15371.52|300
1641827100000|2022-01-10 15:05:00|15492.47|15372.47|15573.95|15453.95|15586.38|15466.38|15490.73|15370.73|299
1641827400000|2022-01-10 15:10:00|15572.92|15452.92|15487.21|15367.21|15572.92|15452.92|15486.86|15366.86|299
1641827700000|2022-01-10 15:15:00|15487.01|15367.01|15452.47|15332.47|15499.34|15379.34|15443.87|15323.87|298
1641828000000|2022-01-10 15:20:00|15451.85|15331.85|15534.63|15414.63|15534.63|15414.63|15442.63|15322.63|299
1641828300000|2022-01-10 15:25:00|15536.12|15416.12|15557.18|15437.18|15583.61|15463.61|15536.12|15416.12|298
1641828600000|2022-01-10 15:30:00|15556.8|15436.8|15662|15542|15679.07|15559.07|15537.75|15417.75|299
1641828900000|2022-01-10 15:35:00|15660.82|15540.82|15689.69|15569.69|15689.69|15569.69|15616.48|15496.48|298
1641829200000|2022-01-10 15:40:00|15689.63|15569.63|15638.2|15518.2|15692.67|15572.67|15637.52|15517.52|300
1641829500000|2022-01-10 15:45:00|15637.1|15517.1|15561.1|15441.1|15637.1|15517.1|15554.72|15434.72|296
1641829800000|2022-01-10 15:50:00|15561.21|15441.21|15570.85|15450.85|15572.15|15452.15|15531.08|15411.08|294
1641830100000|2022-01-10 15:55:00|15570.59|15450.59|15607.3|15487.3|15607.72|15487.72|15546.71|15426.71|297
1641830400000|2022-01-10 16:00:00|15606.57|15486.57|15573.15|15453.15|15607.5|15487.5|15562.83|15442.83|298
1641830700000|2022-01-10 16:05:00|15574.65|15454.65|15609.34|15489.34|15622.47|15502.47|15564.68|15444.68|297
1641831000000|2022-01-10 16:10:00|15608.62|15488.62|15696.02|15576.02|15696.02|15576.02|15608.62|15488.62|297
1641831300000|2022-01-10 16:15:00|15695.92|15575.92|15926.19|15806.19|15951.51|15831.51|15669.64|15549.64|299
1641831600000|2022-01-10 16:20:00|15928.38|15808.38|15940.02|15820.02|15969.11|15849.11|15893.05|15773.05|298
1641831900000|2022-01-10 16:25:00|15939.97|15819.97|15945.25|15825.25|15959.85|15839.85|15923.63|15803.63|300
1641832200000|2022-01-10 16:30:00|15945.64|15825.64|15880.72|15760.72|15946.27|15826.27|15879.67|15759.67|300
1641832500000|2022-01-10 16:35:00|15880.21|15760.21|15954.4|15834.4|15955.79|15835.79|15874.98|15754.98|298
1641832800000|2022-01-10 16:40:00|15954.26|15834.26|15924.39|15804.39|15977.78|15857.78|15910.87|15790.87|298
1641833100000|2022-01-10 16:45:00|15926.11|15806.11|15898.28|15778.28|15937.19|15817.19|15891.78|15771.78|296
1641833400000|2022-01-10 16:50:00|15898.03|15778.03|15923.94|15803.94|15936.27|15816.27|15888.85|15768.85|297
1641833700000|2022-01-10 16:55:00|15923.96|15803.96|15981.98|15861.98|15982.07|15862.07|15920.46|15800.46|295
1641834000000|2022-01-10 17:00:00|15983.61|15863.61|15929.31|15809.31|16028.93|15908.93|15920.25|15800.25|298
1641834300000|2022-01-10 17:05:00|15929.36|15809.36|15880.63|15760.63|15930.54|15810.54|15879.03|15759.03|296
1641834600000|2022-01-10 17:10:00|15880.81|15760.81|15874.54|15754.54|15901.16|15781.16|15874.11|15754.11|299
1641834900000|2022-01-10 17:15:00|15874.32|15754.32|15846.14|15726.14|15874.32|15754.32|15845.8|15725.8|291
1641835200000|2022-01-10 17:20:00|15846.28|15726.28|15829.03|15709.03|15869.19|15749.19|15820.24|15700.24|294
1641835500000|2022-01-10 17:25:00|15829.07|15709.07|15587.16|15467.16|15831.6|15711.6|15537.07|15417.07|298
1641835800000|2022-01-10 17:30:00|15587.52|15467.52|15484.75|15364.75|15588.42|15468.42|15440.37|15320.37|299
1641836100000|2022-01-10 17:35:00|15484.01|15364.01|15472.35|15352.35|15494.38|15374.38|15424.02|15304.02|300
1641836400000|2022-01-10 17:40:00|15471.9|15351.9|15463.56|15343.56|15544.47|15424.47|15456.64|15336.64|296
1641836700000|2022-01-10 17:45:00|15463.64|15343.64|15604.9|15484.9|15677.04|15557.04|15463.64|15343.64|299
1641837000000|2022-01-10 17:50:00|15603.8|15483.8|15679.95|15559.95|15740.39|15620.39|15596.89|15476.89|300
1641837300000|2022-01-10 17:55:00|15680.12|15560.12|15630.26|15510.26|15689.69|15569.69|15630.26|15510.26|290
1641837600000|2022-01-10 18:00:00|15630.17|15510.17|15613.11|15493.11|15650.14|15530.14|15605.65|15485.65|295
1641837900000|2022-01-10 18:05:00|15613.33|15493.33|15640.15|15520.15|15657.25|15537.25|15611.85|15491.85|296
1641838200000|2022-01-10 18:10:00|15640.79|15520.79|15664.84|15544.84|15679.04|15559.04|15639.48|15519.48|296
1641838500000|2022-01-10 18:15:00|15664.99|15544.99|15703.25|15583.25|15703.25|15583.25|15645.35|15525.35|297
1641838800000|2022-01-10 18:20:00|15703.67|15583.67|15693.5|15573.5|15703.67|15583.67|15656.21|15536.21|294
1641839100000|2022-01-10 18:25:00|15694.19|15574.19|15677.91|15557.91|15710.88|15590.88|15677.91|15557.91|298
1641839400000|2022-01-10 18:30:00|15677.02|15557.02|15700.6|15580.6|15760.18|15640.18|15657.32|15537.32|296
1641839700000|2022-01-10 18:35:00|15700.89|15580.89|15721.43|15601.43|15733.96|15613.96|15695.64|15575.64|297
1641840000000|2022-01-10 18:40:00|15720.86|15600.86|15769.54|15649.54|15774.76|15654.76|15717.17|15597.17|296
1641840300000|2022-01-10 18:45:00|15768.96|15648.96|15769.57|15649.57|15769.57|15649.57|15729.19|15609.19|297
1641840600000|2022-01-10 18:50:00|15769.58|15649.58|15797.4|15677.4|15814.06|15694.06|15768.32|15648.32|299
1641840900000|2022-01-10 18:55:00|15797.28|15677.28|15778.59|15658.59|15811.35|15691.35|15765.78|15645.78|297
1641841200000|2022-01-10 19:00:00|15778.54|15658.54|15724.74|15604.74|15778.54|15658.54|15721.42|15601.42|297
1641841500000|2022-01-10 19:05:00|15724.8|15604.8|15805.9|15685.9|15805.9|15685.9|15708.36|15588.36|297
1641841800000|2022-01-10 19:10:00|15806.41|15686.41|15797.28|15677.28|15809.63|15689.63|15778.11|15658.11|298
1641842100000|2022-01-10 19:15:00|15797.16|15677.16|15800.56|15680.56|15831.19|15711.19|15794.42|15674.42|293
1641842400000|2022-01-10 19:20:00|15800.67|15680.67|15737.02|15617.02|15801.21|15681.21|15736.45|15616.45|293
1641842700000|2022-01-10 19:25:00|15737.91|15617.91|15762.57|15642.57|15767.49|15647.49|15731.99|15611.99|293
1641843000000|2022-01-10 19:30:00|15762.95|15642.95|15728.35|15608.35|15762.95|15642.95|15716.2|15596.2|292
1641843300000|2022-01-10 19:35:00|15728.47|15608.47|15784.13|15664.13|15784.37|15664.37|15728.47|15608.47|294
1641843600000|2022-01-10 19:40:00|15783.86|15663.86|15761.42|15641.42|15800.93|15680.93|15761.27|15641.27|293
1641843900000|2022-01-10 19:45:00|15760.8|15640.8|15722.84|15602.84|15760.8|15640.8|15721.77|15601.77|293
1641844200000|2022-01-10 19:50:00|15722.9|15602.9|15652.75|15532.75|15723.27|15603.27|15644.14|15524.14|292
1641844500000|2022-01-10 19:55:00|15652.18|15532.18|15662.35|15542.35|15697.37|15577.37|15650.44|15530.44|296
1641844800000|2022-01-10 20:00:00|15662.71|15542.71|15670.8|15550.8|15720.74|15600.74|15662.71|15542.71|295
1641845100000|2022-01-10 20:05:00|15670.12|15550.12|15655.62|15535.62|15670.33|15550.33|15622.92|15502.92|292
1641845400000|2022-01-10 20:10:00|15655.14|15535.14|15644.11|15524.11|15693.96|15573.96|15643.6|15523.6|299
1641845700000|2022-01-10 20:15:00|15644.78|15524.78|15679.81|15559.81|15682.2|15562.2|15626.4|15506.4|295
1641846000000|2022-01-10 20:20:00|15678.49|15558.49|15685.04|15565.04|15688.95|15568.95|15660.24|15540.24|295
1641846300000|2022-01-10 20:25:00|15685.66|15565.66|15703.84|15583.84|15712.33|15592.33|15685.24|15565.24|294
1641846600000|2022-01-10 20:30:00|15703.94|15583.94|15737.5|15617.5|15738.85|15618.85|15672.91|15552.91|296
1641846900000|2022-01-10 20:35:00|15737.74|15617.74|15786.75|15666.75|15793.41|15673.41|15737.43|15617.43|297
1641847200000|2022-01-10 20:40:00|15786.44|15666.44|15792.75|15672.75|15810.13|15690.13|15763.53|15643.53|295
1641847500000|2022-01-10 20:45:00|15792.24|15672.24|15830.66|15710.66|15830.66|15710.66|15787.17|15667.17|298
1641847800000|2022-01-10 20:50:00|15830.59|15710.59|15829.81|15709.81|15833.37|15713.37|15804.58|15684.58|295
1641848100000|2022-01-10 20:55:00|15829.47|15709.47|15919.4|15799.4|15925.84|15805.84|15829.32|15709.32|296
1641848400000|2022-01-10 21:00:00|15918.81|15798.81|15934.41|15814.41|15938.91|15818.91|15885.86|15765.86|293
1641848700000|2022-01-10 21:05:00|15934.69|15814.69|15914.17|15794.17|15953.58|15833.58|15914.17|15794.17|297
1641849000000|2022-01-10 21:10:00|15913.48|15793.48|15928.28|15808.28|15928.47|15808.47|15898.45|15778.45|297
1641849300000|2022-01-10 21:15:00|15929.15|15809.15|15894.58|15774.58|15932.93|15812.93|15891.79|15771.79|295
1641849600000|2022-01-10 21:20:00|15894.65|15774.65|15878.83|15758.83|15897.37|15777.37|15871.16|15751.16|293
1641849900000|2022-01-10 21:25:00|15878.45|15758.45|15911.58|15791.58|15911.83|15791.83|15872.66|15752.66|288
1641850200000|2022-01-10 21:30:00|15911.57|15791.57|15908|15788|15922.92|15802.92|15904.97|15784.97|291
1641850500000|2022-01-10 21:35:00|15907.43|15787.43|15894.21|15774.21|15917.1|15797.1|15881.93|15761.93|290
1641850800000|2022-01-10 21:40:00|15894.44|15774.44|15884.61|15764.61|15903.38|15783.38|15884.46|15764.46|286
1641851100000|2022-01-10 21:45:00|15884.22|15764.22|15865.31|15745.31|15885.36|15765.36|15865.11|15745.11|292
1641851400000|2022-01-10 21:50:00|15864.68|15744.68|15870.63|15750.63|15874.88|15754.88|15849.75|15729.75|295
1641851700000|2022-01-10 21:55:00|15870.64|15750.64|15885.74|15765.74|15889.88|15769.88|15860.01|15740.01|296
1641852000000|2022-01-10 22:00:00|15886.3|15766.3|15930.97|15810.97|15932.03|15812.03|15886.3|15766.3|296
1641852300000|2022-01-10 22:05:00|15931.16|15811.16|15907.88|15787.88|15936.99|15816.99|15903.94|15783.94|285
1641852600000|2022-01-10 22:10:00|15907.52|15787.52|15930.4|15810.4|15930.68|15810.68|15904.65|15784.65|292
1641852900000|2022-01-10 22:15:00|15930.24|15810.24|15857.02|15737.02|15931.32|15811.32|15856.26|15736.26|290
1641853200000|2022-01-10 22:20:00|15856.81|15736.81|15857.04|15737.04|15862.41|15742.41|15828.41|15708.41|293
1641853500000|2022-01-10 22:25:00|15857.39|15737.39|15872.46|15752.46|15875.14|15755.14|15841.13|15721.13|294
1641853800000|2022-01-10 22:30:00|15872.45|15752.45|15863.31|15743.31|15874.01|15754.01|15862.48|15742.48|266
1641854100000|2022-01-10 22:35:00|15863.3|15743.3|15856.43|15736.43|15864.57|15744.57|15855.19|15735.19|259
1641854400000|2022-01-10 22:40:00|15856.4|15736.4|15860.39|15740.39|15869.5|15749.5|15842.4|15722.4|280
1641854700000|2022-01-10 22:45:00|15859.78|15739.78|15847.89|15727.89|15860.21|15740.21|15833.39|15713.39|285
1641855000000|2022-01-10 22:50:00|15847.96|15727.96|15821.76|15701.76|15847.96|15727.96|15810.09|15690.09|282
1641855300000|2022-01-10 22:55:00|15822.4|15702.4|15837.82|15717.82|15837.82|15717.82|15815.6|15695.6|289
1641855600000|2022-01-10 23:00:00|15837.85|15717.85|15830.88|15710.88|15840.85|15720.85|15794.81|15674.81|294
1641855900000|2022-01-10 23:05:00|15830.97|15710.97|15867.63|15747.63|15867.63|15747.63|15830.81|15710.81|292
1641856200000|2022-01-10 23:10:00|15867.25|15747.25|15888.22|15768.22|15891.01|15771.01|15866.02|15746.02|290
1641856500000|2022-01-10 23:15:00|15887.54|15767.54|15901.25|15781.25|15902.08|15782.08|15870.19|15750.19|297
1641856800000|2022-01-10 23:20:00|15901.5|15781.5|15895.95|15775.95|15904.22|15784.22|15895.71|15775.71|120
1641857100000|2022-01-10 23:25:00|15900.55|15780.55|15899.2|15779.2|15900.55|15780.55|15889.16|15769.16|165
1641857400000|2022-01-10 23:30:00|15899.26|15779.26|15907.82|15787.82|15908.46|15788.46|15893.58|15773.58|282
1641857700000|2022-01-10 23:35:00|15907.66|15787.66|15905.64|15785.64|15911.71|15791.71|15898.95|15778.95|291
1641858000000|2022-01-10 23:40:00|15905.59|15785.59|15921.83|15801.83|15926.63|15806.63|15895.39|15775.39|290
1641858300000|2022-01-10 23:45:00|15920.84|15800.84|15890.35|15770.35|15921.6|15801.6|15880.99|15760.99|299
1641858600000|2022-01-10 23:50:00|15890.45|15770.45|15901.36|15781.36|15917.83|15797.83|15890.38|15770.38|284
1641858900000|2022-01-10 23:55:00|15901.32|15781.32|15909.68|15789.68|15916.94|15796.94|15899.27|15779.27|291
1641859200000|2022-01-11 00:00:00|15909.74|15789.74|15865.43|15745.43|15925.75|15805.75|15859.85|15739.85|299
1641859500000|2022-01-11 00:05:00|15865.46|15745.46|15853.67|15733.67|15874.28|15754.28|15844.62|15724.62|294
1641859800000|2022-01-11 00:10:00|15853.11|15733.11|15878.43|15758.43|15890.53|15770.53|15853.11|15733.11|296
1641860100000|2022-01-11 00:15:00|15877.47|15757.47|15837.53|15717.53|15878.19|15758.19|15837.53|15717.53|294
1641860400000|2022-01-11 00:20:00|15837.47|15717.47|15821.3|15701.3|15852.02|15732.02|15821.3|15701.3|296
1641860700000|2022-01-11 00:25:00|15821.21|15701.21|15832.67|15712.67|15832.98|15712.98|15820.96|15700.96|260
1641861300000|2022-01-11 00:35:00|15843.4|15723.4|15837.13|15717.13|15853.73|15733.73|15835.82|15715.82|183
1641861600000|2022-01-11 00:40:00|15837.22|15717.22|15842.2|15722.2|15842.2|15722.2|15825.99|15705.99|294
1641861900000|2022-01-11 00:45:00|15842.25|15722.25|15879.71|15759.71|15879.76|15759.76|15842.25|15722.25|289
1641862200000|2022-01-11 00:50:00|15880.5|15760.5|15874.05|15754.05|15883.17|15763.17|15871.39|15751.39|290
1641862500000|2022-01-11 00:55:00|15874.02|15754.02|15810.04|15690.04|15876.91|15756.91|15809.72|15689.72|295
1641862800000|2022-01-11 01:00:00|15809.94|15689.94|15821.39|15701.39|15824.75|15704.75|15798.53|15678.53|294
1641863100000|2022-01-11 01:05:00|15821.67|15701.67|15840.99|15720.99|15840.99|15720.99|15820.75|15700.75|291
1641863400000|2022-01-11 01:10:00|15841.46|15721.46|15806.48|15686.48|15844.75|15724.75|15805.11|15685.11|292
1641863700000|2022-01-11 01:15:00|15805.97|15685.97|15846.24|15726.24|15846.24|15726.24|15791.43|15671.43|294
1641864000000|2022-01-11 01:20:00|15847.07|15727.07|15860.04|15740.04|15861.45|15741.45|15846.87|15726.87|285
1641864300000|2022-01-11 01:25:00|15860.16|15740.16|15890.5|15770.5|15890.79|15770.79|15859.48|15739.48|293
1641864600000|2022-01-11 01:30:00|15890.43|15770.43|15955.06|15835.06|15956.93|15836.93|15886.59|15766.59|294
1641864900000|2022-01-11 01:35:00|15955.19|15835.19|15954.95|15834.95|15968.25|15848.25|15950.85|15830.85|297
1641865200000|2022-01-11 01:40:00|15954.66|15834.66|15941.13|15821.13|15954.66|15834.66|15937.56|15817.56|293
1641865500000|2022-01-11 01:45:00|15940.92|15820.92|15927.58|15807.58|15940.99|15820.99|15925.92|15805.92|294
1641865800000|2022-01-11 01:50:00|15927.38|15807.38|15928.35|15808.35|15930.52|15810.52|15914.31|15794.31|286
1641866100000|2022-01-11 01:55:00|15928.07|15808.07|15960.6|15840.6|15960.88|15840.88|15927.93|15807.93|282
1641866400000|2022-01-11 02:00:00|15960.76|15840.76|15954.03|15834.03|15973.53|15853.53|15953.7|15833.7|290
1641866700000|2022-01-11 02:05:00|15953.74|15833.74|15973.83|15853.83|15974.18|15854.18|15947.25|15827.25|285
1641867000000|2022-01-11 02:10:00|15973.94|15853.94|15968.32|15848.32|15982.44|15862.44|15963.68|15843.68|286
1641867300000|2022-01-11 02:15:00|15968.56|15848.56|16005.87|15885.87|16007.26|15887.26|15967.43|15847.43|289
1641867600000|2022-01-11 02:20:00|16005.67|15885.67|16071.63|15951.63|16071.78|15951.78|16003.96|15883.96|296
1641867900000|2022-01-11 02:25:00|16072.2|15952.2|16098.89|15978.89|16101.8|15981.8|16072.2|15952.2|294
1641868200000|2022-01-11 02:30:00|16098.86|15978.86|16127.44|16007.44|16128.13|16008.13|16092.09|15972.09|300
1641868500000|2022-01-11 02:35:00|16127.84|16007.84|16099.61|15979.61|16127.84|16007.84|16097.91|15977.91|295
1641868800000|2022-01-11 02:40:00|16099.56|15979.56|16110.91|15990.91|16111.17|15991.17|16088.62|15968.62|297
1641869100000|2022-01-11 02:45:00|16110.44|15990.44|16157.65|16037.65|16163.81|16043.81|16109.94|15989.94|296
1641869400000|2022-01-11 02:50:00|16157.38|16037.38|16145.06|16025.06|16171.62|16051.62|16139.36|16019.36|295
1641869700000|2022-01-11 02:55:00|16143.88|16023.88|16113.42|15993.42|16143.96|16023.96|16111.92|15991.92|295
1641870000000|2022-01-11 03:00:00|16113.77|15993.77|16083.4|15963.4|16118.97|15998.97|16079.78|15959.78|293
1641870300000|2022-01-11 03:05:00|16083.46|15963.46|16072.59|15952.59|16084.96|15964.96|16071.98|15951.98|290
1641870600000|2022-01-11 03:10:00|16072.43|15952.43|16073.96|15953.96|16079.36|15959.36|16065.52|15945.52|294
1641870900000|2022-01-11 03:15:00|16074.33|15954.33|16107.07|15987.07|16107.16|15987.16|16071.49|15951.49|291
1641871200000|2022-01-11 03:20:00|16107.23|15987.23|16102.1|15982.1|16109.41|15989.41|16093.74|15973.74|291
1641871500000|2022-01-11 03:25:00|16102.08|15982.08|16104.83|15984.83|16108.78|15988.78|16096.64|15976.64|287
1641871800000|2022-01-11 03:30:00|16104.97|15984.97|16144.49|16024.49|16144.83|16024.83|16104.89|15984.89|291
1641872100000|2022-01-11 03:35:00|16145.08|16025.08|16126.24|16006.24|16151.05|16031.05|16126.23|16006.23|292
1641872400000|2022-01-11 03:40:00|16126.41|16006.41|16159.03|16039.03|16162.4|16042.4|16122.87|16002.87|294
1641872700000|2022-01-11 03:45:00|16158.93|16038.93|16172|16052|16172.34|16052.34|16157.69|16037.69|288
1641873000000|2022-01-11 03:50:00|16171.96|16051.96|16166.56|16046.56|16175.26|16055.26|16165.62|16045.62|296
1641873300000|2022-01-11 03:55:00|16165.97|16045.97|16182.04|16062.04|16182.23|16062.23|16163.56|16043.56|289
1641873600000|2022-01-11 04:00:00|16181.62|16061.62|16211.52|16091.52|16212.08|16092.08|16181.62|16061.62|293
1641873900000|2022-01-11 04:05:00|16211.2|16091.2|16167.09|16047.09|16217.08|16097.08|16166.53|16046.53|295
1641874200000|2022-01-11 04:10:00|16166.55|16046.55|16128.91|16008.91|16166.84|16046.84|16127.82|16007.82|291
1641874500000|2022-01-11 04:15:00|16128.72|16008.72|16133.91|16013.91|16140.22|16020.22|16122.65|16002.65|287
1641874800000|2022-01-11 04:20:00|16133.57|16013.57|16138.94|16018.94|16141.96|16021.96|16131.21|16011.21|278
1641875100000|2022-01-11 04:25:00|16138.08|16018.08|16149.2|16029.2|16149.96|16029.96|16137.16|16017.16|282
1641875400000|2022-01-11 04:30:00|16149.14|16029.14|16176.88|16056.88|16178.07|16058.07|16148.36|16028.36|292
1641875700000|2022-01-11 04:35:00|16176.53|16056.53|16152.52|16032.52|16176.58|16056.58|16152.34|16032.34|288
1641876000000|2022-01-11 04:40:00|16152.05|16032.05|16150.09|16030.09|16160.18|16040.18|16150.09|16030.09|281
1641876300000|2022-01-11 04:45:00|16150.22|16030.22|16120.07|16000.07|16151.37|16031.37|16119|15999|285
1641876600000|2022-01-11 04:50:00|16119.32|15999.32|16151.15|16031.15|16151.25|16031.25|16110.96|15990.96|296
1641876900000|2022-01-11 04:55:00|16150.75|16030.75|16155.13|16035.13|16164.87|16044.87|16149.55|16029.55|289
1641877200000|2022-01-11 05:00:00|16155.09|16035.09|16147.59|16027.59|16155.25|16035.25|16147.59|16027.59|280
1641877500000|2022-01-11 05:05:00|16147.25|16027.25|16109.02|15989.02|16147.25|16027.25|16109.02|15989.02|289
1641877800000|2022-01-11 05:10:00|16108.57|15988.57|16116.01|15996.01|16118.62|15998.62|16108.32|15988.32|288
1641878100000|2022-01-11 05:15:00|16115.92|15995.92|16072.81|15952.81|16115.92|15995.92|16069.88|15949.88|293
1641878400000|2022-01-11 05:20:00|16072.82|15952.82|16066.08|15946.08|16074.31|15954.31|16059.12|15939.12|283
1641878700000|2022-01-11 05:25:00|16066.31|15946.31|16057.23|15937.23|16071.85|15951.85|16057.23|15937.23|288
1641879000000|2022-01-11 05:30:00|16057.55|15937.55|16068.76|15948.76|16068.76|15948.76|16052.63|15932.63|278
1641879300000|2022-01-11 05:35:00|16069.02|15949.02|16102.65|15982.65|16103|15983|16069.02|15949.02|288
1641879600000|2022-01-11 05:40:00|16103.12|15983.12|16100.98|15980.98|16115.84|15995.84|16099.76|15979.76|288
1641879900000|2022-01-11 05:45:00|16100.89|15980.89|16089.61|15969.61|16103.66|15983.66|16087.02|15967.02|283
1641880200000|2022-01-11 05:50:00|16089.89|15969.89|16114.33|15994.33|16119.91|15999.91|16089.89|15969.89|278
1641880500000|2022-01-11 05:55:00|16114.17|15994.17|16095.4|15975.4|16114.17|15994.17|16090.38|15970.38|289
1641880800000|2022-01-11 06:00:00|16095.24|15975.24|16112.4|15992.4|16122.06|16002.06|16093.18|15973.18|289
1641881100000|2022-01-11 06:05:00|16112.04|15992.04|16125.42|16005.42|16125.71|16005.71|16111.37|15991.37|285
1641881400000|2022-01-11 06:10:00|16125.56|16005.56|16159.18|16039.18|16159.19|16039.19|16124.84|16004.84|281
1641881700000|2022-01-11 06:15:00|16159.05|16039.05|16142.63|16022.63|16159.97|16039.97|16141.53|16021.53|279
1641882000000|2022-01-11 06:20:00|16142.44|16022.44|16140.26|16020.26|16143.17|16023.17|16137.67|16017.67|286
1641882300000|2022-01-11 06:25:00|16140.62|16020.62|16122.62|16002.62|16144.75|16024.75|16122.32|16002.32|280
1641882600000|2022-01-11 06:30:00|16122.8|16002.8|16119.16|15999.16|16130.13|16010.13|16114.64|15994.64|294
1641882900000|2022-01-11 06:35:00|16119.21|15999.21|16124.77|16004.77|16131.6|16011.6|16117.52|15997.52|287
1641883200000|2022-01-11 06:40:00|16124.72|16004.72|16105.67|15985.67|16129.93|16009.93|16103.49|15983.49|290
1641883500000|2022-01-11 06:45:00|16105.73|15985.73|16115.14|15995.14|16117.8|15997.8|16104.57|15984.57|283
1641883800000|2022-01-11 06:50:00|16115.22|15995.22|16086.76|15966.76|16115.75|15995.75|16086.76|15966.76|288
1641884100000|2022-01-11 06:55:00|16087.05|15967.05|16121.15|16001.15|16121.28|16001.28|16075.57|15955.57|284
1641884400000|2022-01-11 07:00:00|16121.63|16001.63|16138.66|16018.66|16147.45|16027.45|16121.46|16001.46|292
1641884700000|2022-01-11 07:05:00|16138.39|16018.39|16154.92|16034.92|16156.25|16036.25|16126.57|16006.57|289
1641885000000|2022-01-11 07:10:00|16154.88|16034.88|16145.71|16025.71|16163.45|16043.45|16145.31|16025.31|284
1641885300000|2022-01-11 07:15:00|16145.62|16025.62|16176.12|16056.12|16176.12|16056.12|16145.54|16025.54|287
1641885600000|2022-01-11 07:20:00|16176.51|16056.51|16158.07|16038.07|16177.41|16057.41|16157.87|16037.87|278
1641885900000|2022-01-11 07:25:00|16158.18|16038.18|16148.75|16028.75|16161.13|16041.13|16146.72|16026.72|279
1641886200000|2022-01-11 07:30:00|16148.72|16028.72|16148.84|16028.84|16150.7|16030.7|16140.26|16020.26|284
1641886500000|2022-01-11 07:35:00|16148.98|16028.98|16118.59|15998.59|16152.34|16032.34|16112.62|15992.62|284
1641886800000|2022-01-11 07:40:00|16119.46|15999.46|16118.92|15998.92|16128.42|16008.42|16117.53|15997.53|275
1641887100000|2022-01-11 07:45:00|16118.8|15998.8|16137.88|16017.88|16137.88|16017.88|16110.3|15990.3|287
1641887400000|2022-01-11 07:50:00|16138.05|16018.05|16159.2|16039.2|16161.14|16041.14|16138.05|16018.05|290
1641887700000|2022-01-11 07:55:00|16159.43|16039.43|16216.96|16096.96|16220.33|16100.33|16158.88|16038.88|294
1641888000000|2022-01-11 08:00:00|16218.21|16098.21|16318.85|16198.85|16322.65|16202.65|16215.61|16095.61|296
1641888300000|2022-01-11 08:05:00|16319.15|16199.15|16316.1|16196.1|16331.97|16211.97|16311.82|16191.82|290
1641888600000|2022-01-11 08:10:00|16316|16196|16323.97|16203.97|16326.93|16206.93|16307.73|16187.73|293
1641888900000|2022-01-11 08:15:00|16323.98|16203.98|16307.07|16187.07|16326.7|16206.7|16296.08|16176.08|288
1641889200000|2022-01-11 08:20:00|16306.64|16186.64|16368.45|16248.45|16376.84|16256.84|16305.09|16185.09|293
1641889500000|2022-01-11 08:25:00|16368.05|16248.05|16282.21|16162.21|16368.05|16248.05|16281.85|16161.85|295
1641889800000|2022-01-11 08:30:00|16282.28|16162.28|16231.24|16111.24|16282.28|16162.28|16231.17|16111.17|298
1641890100000|2022-01-11 08:35:00|16230.78|16110.78|16228.27|16108.27|16245.07|16125.07|16225.93|16105.93|293
1641890400000|2022-01-11 08:40:00|16228.07|16108.07|16207.5|16087.5|16228.21|16108.21|16196.61|16076.61|296
1641890700000|2022-01-11 08:45:00|16207.36|16087.36|16196.39|16076.39|16218.95|16098.95|16188.3|16068.3|296
1641891000000|2022-01-11 08:50:00|16196.35|16076.35|16195.67|16075.67|16215.7|16095.7|16195.48|16075.48|295
1641891300000|2022-01-11 08:55:00|16196.26|16076.26|16181.31|16061.31|16196.9|16076.9|16172.56|16052.56|294
1641891600000|2022-01-11 09:00:00|16181.33|16061.33|16217.8|16097.8|16217.87|16097.87|16181.17|16061.17|291
1641891900000|2022-01-11 09:05:00|16217.94|16097.94|16147.94|16027.94|16218.01|16098.01|16147.93|16027.93|294
1641892200000|2022-01-11 09:10:00|16147.97|16027.97|16141.16|16021.16|16150.81|16030.81|16125.28|16005.28|292
1641892500000|2022-01-11 09:15:00|16141.36|16021.36|16170.46|16050.46|16175.29|16055.29|16141.36|16021.36|288
1641892800000|2022-01-11 09:20:00|16170.34|16050.34|16205.25|16085.25|16205.63|16085.63|16164.67|16044.67|293
1641893100000|2022-01-11 09:25:00|16205.16|16085.16|16209.16|16089.16|16211.93|16091.93|16201.67|16081.67|292
1641893400000|2022-01-11 09:30:00|16208.48|16088.48|16222.87|16102.87|16224.27|16104.27|16207.88|16087.88|289
1641893700000|2022-01-11 09:35:00|16222.35|16102.35|16246.44|16126.44|16247.61|16127.61|16213.91|16093.91|292
1641894000000|2022-01-11 09:40:00|16246.67|16126.67|16253.6|16133.6|16253.7|16133.7|16234.74|16114.74|294
1641894300000|2022-01-11 09:45:00|16253.86|16133.86|16273.43|16153.43|16274.19|16154.19|16250.02|16130.02|284
1641894600000|2022-01-11 09:50:00|16273.16|16153.16|16219.52|16099.52|16273.16|16153.16|16219.28|16099.28|286
1641894900000|2022-01-11 09:55:00|16219.21|16099.21|16199.54|16079.54|16220.4|16100.4|16194.48|16074.48|290
1641895200000|2022-01-11 10:00:00|16199.83|16079.83|16218.42|16098.42|16227.08|16107.08|16197.6|16077.6|285
1641895500000|2022-01-11 10:05:00|16218.55|16098.55|16227.14|16107.14|16250.28|16130.28|16213.77|16093.77|295
1641895800000|2022-01-11 10:10:00|16227.12|16107.12|16204.28|16084.28|16233.7|16113.7|16203.68|16083.68|286
1641896100000|2022-01-11 10:15:00|16204.18|16084.18|16156.81|16036.81|16204.18|16084.18|16142.78|16022.78|292
1641896400000|2022-01-11 10:20:00|16156.79|16036.79|16143.15|16023.15|16164.1|16044.1|16142.66|16022.66|291
1641896700000|2022-01-11 10:25:00|16142.7|16022.7|16141.32|16021.32|16143.59|16023.59|16134.81|16014.81|284
1641897000000|2022-01-11 10:30:00|16141.82|16021.82|16137.06|16017.06|16146.46|16026.46|16135.2|16015.2|297
1641897300000|2022-01-11 10:35:00|16137.07|16017.07|16134.48|16014.48|16155.13|16035.13|16134.36|16014.36|284
1641897600000|2022-01-11 10:40:00|16134.57|16014.57|16109.17|15989.17|16135.89|16015.89|16101.45|15981.45|295
1641897900000|2022-01-11 10:45:00|16109.27|15989.27|16076.86|15956.86|16120.23|16000.23|16076.86|15956.86|293
1641898200000|2022-01-11 10:50:00|16076.57|15956.57|16084.64|15964.64|16090.65|15970.65|16075.34|15955.34|293
1641898500000|2022-01-11 10:55:00|16084.11|15964.11|16043.93|15923.93|16084.11|15964.11|16033.76|15913.76|293
1641898800000|2022-01-11 11:00:00|16044.25|15924.25|16064.64|15944.64|16076.82|15956.82|16044.25|15924.25|289
1641899100000|2022-01-11 11:05:00|16064.21|15944.21|16099.52|15979.52|16104|15984|16063.04|15943.04|290
1641899400000|2022-01-11 11:10:00|16101.99|15981.99|16112.31|15992.31|16128.07|16008.07|16101.99|15981.99|290
1641899700000|2022-01-11 11:15:00|16112.09|15992.09|16111.3|15991.3|16127.44|16007.44|16111.3|15991.3|282
1641900000000|2022-01-11 11:20:00|16110.95|15990.95|16115.35|15995.35|16115.36|15995.36|16089.64|15969.64|293
1641900300000|2022-01-11 11:25:00|16115.34|15995.34|16161.02|16041.02|16161.03|16041.03|16115.12|15995.12|288
1641900600000|2022-01-11 11:30:00|16161.48|16041.48|16220.07|16100.07|16234.17|16114.17|16161.48|16041.48|298
1641900900000|2022-01-11 11:35:00|16219.33|16099.33|16202.39|16082.39|16219.33|16099.33|16187.56|16067.56|297
1641901200000|2022-01-11 11:40:00|16203.25|16083.25|16180.45|16060.45|16203.25|16083.25|16171.14|16051.14|296
1641901500000|2022-01-11 11:45:00|16179.1|16059.1|16221.84|16101.84|16221.84|16101.84|16178.39|16058.39|296
1641901800000|2022-01-11 11:50:00|16219.86|16099.86|16247.36|16127.36|16248.32|16128.32|16219.86|16099.86|294
1641902100000|2022-01-11 11:55:00|16247.52|16127.52|16213.13|16093.13|16253.34|16133.34|16213.13|16093.13|295
1641902400000|2022-01-11 12:00:00|16212.54|16092.54|16172.85|16052.85|16212.79|16092.79|16172.85|16052.85|284
1641902700000|2022-01-11 12:05:00|16172.79|16052.79|16248.56|16128.56|16249.26|16129.26|16166.68|16046.68|298
1641903000000|2022-01-11 12:10:00|16248.83|16128.83|16283.34|16163.34|16285.31|16165.31|16233.62|16113.62|295
1641903300000|2022-01-11 12:15:00|16283.94|16163.94|16270.17|16150.17|16283.94|16163.94|16247.46|16127.46|295
1641903600000|2022-01-11 12:20:00|16270.2|16150.2|16273.65|16153.65|16296.42|16176.42|16266.97|16146.97|292
1641903900000|2022-01-11 12:25:00|16273.25|16153.25|16267.52|16147.52|16273.41|16153.41|16253.64|16133.64|292
1641904200000|2022-01-11 12:30:00|16267.8|16147.8|16234.55|16114.55|16269.36|16149.36|16227.02|16107.02|294
1641904500000|2022-01-11 12:35:00|16234.29|16114.29|16262.73|16142.73|16263.15|16143.15|16233.63|16113.63|293
1641904800000|2022-01-11 12:40:00|16262.41|16142.41|16295.69|16175.69|16296.57|16176.57|16260.45|16140.45|284
1641905100000|2022-01-11 12:45:00|16296.52|16176.52|16293.56|16173.56|16299.44|16179.44|16274.16|16154.16|294
1641905400000|2022-01-11 12:50:00|16293.42|16173.42|16277.17|16157.17|16294.17|16174.17|16274.01|16154.01|292
1641905700000|2022-01-11 12:55:00|16276.93|16156.93|16257.4|16137.4|16286.63|16166.63|16253.48|16133.48|294
1641906000000|2022-01-11 13:00:00|16257.31|16137.31|16271.01|16151.01|16271.01|16151.01|16248.12|16128.12|285
1641906300000|2022-01-11 13:05:00|16272.18|16152.18|16278.92|16158.92|16283.44|16163.44|16272.18|16152.18|290
1641906600000|2022-01-11 13:10:00|16278.76|16158.76|16268.88|16148.88|16279.44|16159.44|16258.47|16138.47|292
1641906900000|2022-01-11 13:15:00|16268.92|16148.92|16278.51|16158.51|16287.81|16167.81|16268.81|16148.81|290
1641907200000|2022-01-11 13:20:00|16279.11|16159.11|16271.4|16151.4|16283.27|16163.27|16264.44|16144.44|291
1641907500000|2022-01-11 13:25:00|16271.89|16151.89|16224.39|16104.39|16275.35|16155.35|16220.08|16100.08|294
1641907800000|2022-01-11 13:30:00|16224.31|16104.31|16255.72|16135.72|16255.72|16135.72|16224.28|16104.28|294
1641908100000|2022-01-11 13:35:00|16255.91|16135.91|16182.25|16062.25|16256.91|16136.91|16182.25|16062.25|294
1641908400000|2022-01-11 13:40:00|16182.09|16062.09|16155.74|16035.74|16182.5|16062.5|16155.74|16035.74|291
1641908700000|2022-01-11 13:45:00|16155.14|16035.14|16210.81|16090.81|16211.03|16091.03|16151.51|16031.51|294
1641909000000|2022-01-11 13:50:00|16210.56|16090.56|16194.12|16074.12|16212.46|16092.46|16181.44|16061.44|287
1641909300000|2022-01-11 13:55:00|16194.35|16074.35|16213.91|16093.91|16215.52|16095.52|16191.13|16071.13|296
1641909600000|2022-01-11 14:00:00|16214.17|16094.17|16240.98|16120.98|16240.98|16120.98|16198.1|16078.1|297
1641909900000|2022-01-11 14:05:00|16241.09|16121.09|16253.44|16133.44|16253.92|16133.92|16232.98|16112.98|295
1641910200000|2022-01-11 14:10:00|16252.84|16132.84|16216.94|16096.94|16252.84|16132.84|16202.51|16082.51|295
1641910500000|2022-01-11 14:15:00|16217.01|16097.01|16199.33|16079.33|16224.52|16104.52|16192.88|16072.88|288
1641910800000|2022-01-11 14:20:00|16199.41|16079.41|16158.32|16038.32|16200.2|16080.2|16157.11|16037.11|293
1641911100000|2022-01-11 14:25:00|16158.45|16038.45|16065.55|15945.55|16158.61|16038.61|16065.55|15945.55|297
1641911400000|2022-01-11 14:30:00|16065.5|15945.5|16018.5|15898.5|16071.63|15951.63|16018.18|15898.18|297
1641911700000|2022-01-11 14:35:00|16018.57|15898.57|16100.83|15980.83|16102.41|15982.41|16013.86|15893.86|299
1641912000000|2022-01-11 14:40:00|16100.93|15980.93|16077.98|15957.98|16101.51|15981.51|16054.61|15934.61|296
1641912300000|2022-01-11 14:45:00|16078.25|15958.25|16119.07|15999.07|16139.29|16019.29|16078.25|15958.25|298
1641912600000|2022-01-11 14:50:00|16119.38|15999.38|16172.74|16052.74|16191.57|16071.57|16119.38|15999.38|297
1641912900000|2022-01-11 14:55:00|16172.72|16052.72|16169.14|16049.14|16172.72|16052.72|16134.35|16014.35|295
1641913200000|2022-01-11 15:00:00|16169.06|16049.06|16276.1|16156.1|16276.8|16156.8|16161.32|16041.32|299
1641913500000|2022-01-11 15:05:00|16276.04|16156.04|16313.62|16193.62|16355.44|16235.44|16276.04|16156.04|300
1641913800000|2022-01-11 15:10:00|16312|16192|16311.47|16191.47|16314.86|16194.86|16286.67|16166.67|299
1641914100000|2022-01-11 15:15:00|16311.75|16191.75|16279.63|16159.63|16312.91|16192.91|16252.67|16132.67|296
1641914400000|2022-01-11 15:20:00|16279.56|16159.56|16288.84|16168.84|16297.21|16177.21|16275.67|16155.67|293
1641914700000|2022-01-11 15:25:00|16288.9|16168.9|16264.71|16144.71|16288.9|16168.9|16248.95|16128.95|296
1641915000000|2022-01-11 15:30:00|16262.96|16142.96|16229.84|16109.84|16314.01|16194.01|16229.84|16109.84|297
1641915300000|2022-01-11 15:35:00|16228.26|16108.26|16226.52|16106.52|16235.73|16115.73|16208.85|16088.85|294
1641915600000|2022-01-11 15:40:00|16226.25|16106.25|16160.74|16040.74|16226.25|16106.25|16148.99|16028.99|295
1641915900000|2022-01-11 15:45:00|16160.43|16040.43|16191.36|16071.36|16200.22|16080.22|16152.96|16032.96|297
1641916200000|2022-01-11 15:50:00|16191.06|16071.06|16213.66|16093.66|16216.53|16096.53|16175.76|16055.76|288
1641916500000|2022-01-11 15:55:00|16212.9|16092.9|16264.55|16144.55|16274.11|16154.11|16212.9|16092.9|293
1641916800000|2022-01-11 16:00:00|16265.04|16145.04|16370.96|16250.96|16372.61|16252.61|16262.58|16142.58|294
1641917100000|2022-01-11 16:05:00|16370.64|16250.64|16417.33|16297.33|16443.87|16323.87|16368.91|16248.91|300
1641917400000|2022-01-11 16:10:00|16417.06|16297.06|16462.38|16342.38|16479.31|16359.31|16416.4|16296.4|300
1641917700000|2022-01-11 16:15:00|16463.46|16343.46|16532.84|16412.84|16541.98|16421.98|16463.46|16343.46|299
1641918000000|2022-01-11 16:20:00|16532.53|16412.53|16510.75|16390.75|16533.85|16413.85|16500.9|16380.9|290
1641918300000|2022-01-11 16:25:00|16510.71|16390.71|16556.45|16436.45|16557.16|16437.16|16503.23|16383.23|296
1641918600000|2022-01-11 16:30:00|16557.66|16437.66|16622.82|16502.82|16623.14|16503.14|16557|16437|297
1641918900000|2022-01-11 16:35:00|16622.72|16502.72|16711.05|16591.05|16713.89|16593.89|16621.56|16501.56|299
1641919200000|2022-01-11 16:40:00|16711.04|16591.04|16740.87|16620.87|16752.37|16632.37|16711.04|16591.04|297
1641919500000|2022-01-11 16:45:00|16740.89|16620.89|16660.92|16540.92|16748.77|16628.77|16660.92|16540.92|297
1641919800000|2022-01-11 16:50:00|16660.78|16540.78|16685.08|16565.08|16690.1|16570.1|16660|16540|300
1641920100000|2022-01-11 16:55:00|16685.69|16565.69|16683.38|16563.38|16702.29|16582.29|16677.77|16557.77|298
1641920400000|2022-01-11 17:00:00|16683.5|16563.5|16772.29|16652.29|16772.29|16652.29|16682.57|16562.57|298
1641920700000|2022-01-11 17:05:00|16772.67|16652.67|16806.42|16686.42|16807.11|16687.11|16765.62|16645.62|298
1641921000000|2022-01-11 17:10:00|16806.64|16686.64|16851.77|16731.77|16859.39|16739.39|16806.64|16686.64|299
1641921300000|2022-01-11 17:15:00|16851.26|16731.26|16804.7|16684.7|16870.4|16750.4|16803.17|16683.17|297
1641921600000|2022-01-11 17:20:00|16804.55|16684.55|16622.95|16502.95|16806.03|16686.03|16616.38|16496.38|296
1641921900000|2022-01-11 17:25:00|16623.53|16503.53|16617.57|16497.57|16632|16512|16574.24|16454.24|297
1641922200000|2022-01-11 17:30:00|16617.74|16497.74|16655.29|16535.29|16666.98|16546.98|16602.36|16482.36|295
1641922500000|2022-01-11 17:35:00|16654.77|16534.77|16655.88|16535.88|16669.33|16549.33|16626.19|16506.19|299
1641922800000|2022-01-11 17:40:00|16656.04|16536.04|16685.7|16565.7|16700.5|16580.5|16652.53|16532.53|296
1641923100000|2022-01-11 17:45:00|16685.54|16565.54|16679.85|16559.85|16699.6|16579.6|16672.05|16552.05|296
1641923400000|2022-01-11 17:50:00|16679.02|16559.02|16696.87|16576.87|16704.9|16584.9|16656.11|16536.11|295
1641923700000|2022-01-11 17:55:00|16696.37|16576.37|16702.43|16582.43|16702.43|16582.43|16680.49|16560.49|296
1641924000000|2022-01-11 18:00:00|16702.63|16582.63|16662.31|16542.31|16707.17|16587.17|16659.22|16539.22|297
1641924300000|2022-01-11 18:05:00|16661.67|16541.67|16664.6|16544.6|16665.95|16545.95|16623.74|16503.74|294
1641924600000|2022-01-11 18:10:00|16664.71|16544.71|16684.82|16564.82|16686.25|16566.25|16662.69|16542.69|294
1641924900000|2022-01-11 18:15:00|16684.97|16564.97|16715.04|16595.04|16718.72|16598.72|16666.32|16546.32|293
1641925200000|2022-01-11 18:20:00|16714.82|16594.82|16728.84|16608.84|16742.92|16622.92|16714.68|16594.68|296
1641925500000|2022-01-11 18:25:00|16728.76|16608.76|16740.72|16620.72|16747.5|16627.5|16723.48|16603.48|294
1641925800000|2022-01-11 18:30:00|16740.31|16620.31|16731.27|16611.27|16745.5|16625.5|16717.29|16597.29|291
1641926100000|2022-01-11 18:35:00|16730.97|16610.97|16759.95|16639.95|16774.68|16654.68|16730|16610|297
1641926400000|2022-01-11 18:40:00|16760.14|16640.14|16775.45|16655.45|16775.45|16655.45|16748.88|16628.88|295
1641926700000|2022-01-11 18:45:00|16775.3|16655.3|16760.33|16640.33|16786.46|16666.46|16760.25|16640.25|297
1641927000000|2022-01-11 18:50:00|16759.76|16639.76|16727.57|16607.57|16760.31|16640.31|16727.57|16607.57|292
1641927300000|2022-01-11 18:55:00|16724.81|16604.81|16720.57|16600.57|16725.33|16605.33|16709.42|16589.42|292
1641927600000|2022-01-11 19:00:00|16721.11|16601.11|16684.34|16564.34|16728.51|16608.51|16682.88|16562.88|296
1641927900000|2022-01-11 19:05:00|16685|16565|16671.98|16551.98|16700.77|16580.77|16671.98|16551.98|292
1641928200000|2022-01-11 19:10:00|16672.27|16552.27|16702.32|16582.32|16703.86|16583.86|16667.16|16547.16|297
1641928500000|2022-01-11 19:15:00|16701.97|16581.97|16721.67|16601.67|16721.67|16601.67|16701.79|16581.79|282
1641928800000|2022-01-11 19:20:00|16721.46|16601.46|16706.59|16586.59|16724.62|16604.62|16695.29|16575.29|291
1641929100000|2022-01-11 19:25:00|16706.82|16586.82|16687|16567|16708.22|16588.22|16675.75|16555.75|293
1641929400000|2022-01-11 19:30:00|16687.51|16567.51|16665.74|16545.74|16687.86|16567.86|16649.12|16529.12|291
1641929700000|2022-01-11 19:35:00|16665.86|16545.86|16699.64|16579.64|16699.68|16579.68|16663.04|16543.04|299
1641930000000|2022-01-11 19:40:00|16699.62|16579.62|16701.74|16581.74|16717.56|16597.56|16696.74|16576.74|292
1641930300000|2022-01-11 19:45:00|16701.92|16581.92|16716.44|16596.44|16723.04|16603.04|16701.92|16581.92|295
1641930600000|2022-01-11 19:50:00|16717.29|16597.29|16765.58|16645.58|16766.75|16646.75|16717.29|16597.29|295
1641930900000|2022-01-11 19:55:00|16765.82|16645.82|16743.93|16623.93|16772.42|16652.42|16743.93|16623.93|294
1641931200000|2022-01-11 20:00:00|16744.01|16624.01|16761.8|16641.8|16764.85|16644.85|16744.01|16624.01|290
1641931500000|2022-01-11 20:05:00|16761.94|16641.94|16748.36|16628.36|16799.73|16679.73|16748.36|16628.36|295
1641931800000|2022-01-11 20:10:00|16748.07|16628.07|16722.67|16602.67|16748.14|16628.14|16716.61|16596.61|294
1641932100000|2022-01-11 20:15:00|16722.74|16602.74|16725.61|16605.61|16740.77|16620.77|16720.39|16600.39|293
1641932400000|2022-01-11 20:20:00|16725.88|16605.88|16736.27|16616.27|16748.81|16628.81|16724.33|16604.33|287
1641932700000|2022-01-11 20:25:00|16735.71|16615.71|16733.75|16613.75|16743.02|16623.02|16727.97|16607.97|291
1641933000000|2022-01-11 20:30:00|16733.73|16613.73|16731.07|16611.07|16750.85|16630.85|16730.95|16610.95|292
1641933300000|2022-01-11 20:35:00|16731.64|16611.64|16701.72|16581.72|16734.53|16614.53|16701.22|16581.22|289
1641933600000|2022-01-11 20:40:00|16701.55|16581.55|16725.5|16605.5|16727.3|16607.3|16698.1|16578.1|289
1641933900000|2022-01-11 20:45:00|16725.7|16605.7|16727.69|16607.69|16736.33|16616.33|16723.26|16603.26|292
1641934200000|2022-01-11 20:50:00|16727.71|16607.71|16709.25|16589.25|16728.52|16608.52|16697.2|16577.2|290
1641934500000|2022-01-11 20:55:00|16709.06|16589.06|16713.85|16593.85|16723.17|16603.17|16697.14|16577.14|294
1641934800000|2022-01-11 21:00:00|16714.06|16594.06|16724.19|16604.19|16724.24|16604.24|16706.93|16586.93|291
1641935100000|2022-01-11 21:05:00|16724.47|16604.47|16716.32|16596.32|16725.29|16605.29|16710.06|16590.06|280
1641935400000|2022-01-11 21:10:00|16716.34|16596.34|16690.96|16570.96|16728.2|16608.2|16690.96|16570.96|285
1641935700000|2022-01-11 21:15:00|16690.82|16570.82|16694.59|16574.59|16694.64|16574.64|16677.44|16557.44|289
1641936000000|2022-01-11 21:20:00|16695.24|16575.24|16690.31|16570.31|16704.1|16584.1|16690.23|16570.23|288
1641936300000|2022-01-11 21:25:00|16690.39|16570.39|16675.19|16555.19|16690.92|16570.92|16675.19|16555.19|276
1641936600000|2022-01-11 21:30:00|16675.84|16555.84|16671.41|16551.41|16678.19|16558.19|16663.84|16543.84|286
1641936900000|2022-01-11 21:35:00|16671.39|16551.39|16694.54|16574.54|16695.58|16575.58|16670.41|16550.41|290
1641937200000|2022-01-11 21:40:00|16694.55|16574.55|16686.9|16566.9|16697.89|16577.89|16680.78|16560.78|280
1641937500000|2022-01-11 21:45:00|16687.46|16567.46|16687.64|16567.64|16690.8|16570.8|16675.22|16555.22|285
1641937800000|2022-01-11 21:50:00|16687.57|16567.57|16682.43|16562.43|16700.05|16580.05|16682.08|16562.08|279
1641938100000|2022-01-11 21:55:00|16682.12|16562.12|16668.39|16548.39|16685.56|16565.56|16667.57|16547.57|284
1641938400000|2022-01-11 22:00:00|16668.44|16548.44|16673.14|16553.14|16682.25|16562.25|16668.19|16548.19|281
1641938700000|2022-01-11 22:05:00|16673.05|16553.05|16682.97|16562.97|16682.97|16562.97|16666.62|16546.62|281
1641939000000|2022-01-11 22:10:00|16682.78|16562.78|16663.46|16543.46|16691.17|16571.17|16662.27|16542.27|275
1641939300000|2022-01-11 22:15:00|16663.44|16543.44|16666.13|16546.13|16666.54|16546.54|16657|16537|279
1641939600000|2022-01-11 22:20:00|16666.04|16546.04|16641.48|16521.48|16673.97|16553.97|16640.36|16520.36|292
1641939900000|2022-01-11 22:25:00|16641.64|16521.64|16636.03|16516.03|16642.04|16522.04|16631.33|16511.33|283
1641940200000|2022-01-11 22:30:00|16635.94|16515.94|16653.36|16533.36|16653.48|16533.48|16634.95|16514.95|264
1641940500000|2022-01-11 22:35:00|16653.23|16533.23|16644.74|16524.74|16658.84|16538.84|16644.56|16524.56|276
1641940800000|2022-01-11 22:40:00|16644.68|16524.68|16640.96|16520.96|16648.66|16528.66|16640.08|16520.08|279
1641941100000|2022-01-11 22:45:00|16640.62|16520.62|16665.75|16545.75|16667.02|16547.02|16640.02|16520.02|275
1641941400000|2022-01-11 22:50:00|16665.81|16545.81|16675.01|16555.01|16677.25|16557.25|16664.84|16544.84|276
1641941700000|2022-01-11 22:55:00|16675.16|16555.16|16664.63|16544.63|16677.98|16557.98|16664.63|16544.63|281
1641942000000|2022-01-11 23:00:00|16664.6|16544.6|16693.33|16573.33|16695.8|16575.8|16653.37|16533.37|293
1641942300000|2022-01-11 23:05:00|16693.49|16573.49|16703.27|16583.27|16713.57|16593.57|16688.59|16568.59|291
1641942600000|2022-01-11 23:10:00|16703.13|16583.13|16724.09|16604.09|16724.13|16604.13|16703.04|16583.04|291
1641942900000|2022-01-11 23:15:00|16724.31|16604.31|16709.18|16589.18|16724.58|16604.58|16701.22|16581.22|286
1641943200000|2022-01-11 23:20:00|16709.22|16589.22|16693.48|16573.48|16713.86|16593.86|16691.63|16571.63|281
1641943500000|2022-01-11 23:25:00|16693.59|16573.59|16723.45|16603.45|16726.82|16606.82|16691.68|16571.68|286
1641943800000|2022-01-11 23:30:00|16723.33|16603.33|16691.9|16571.9|16725.22|16605.22|16691.26|16571.26|186
1641944400000|2022-01-11 23:40:00|16734.71|16614.71|16731.32|16611.32|16734.78|16614.78|16718.01|16598.01|253
1641944700000|2022-01-11 23:45:00|16731.1|16611.1|16714.94|16594.94|16740.57|16620.57|16710.37|16590.37|289
1641945000000|2022-01-11 23:50:00|16715.19|16595.19|16688.13|16568.13|16716.64|16596.64|16676.46|16556.46|294
1641945300000|2022-01-11 23:55:00|16688.3|16568.3|16707.21|16587.21|16711.57|16591.57|16687.94|16567.94|285
1641945600000|2022-01-12 00:00:00|16707.09|16587.09|16782.09|16662.09|16782.76|16662.76|16704.8|16584.8|294
1641945900000|2022-01-12 00:05:00|16781.94|16661.94|16778.85|16658.85|16793.95|16673.95|16755.07|16635.07|297
1641946200000|2022-01-12 00:10:00|16779|16659|16810.33|16690.33|16811.29|16691.29|16775.56|16655.56|297
1641946500000|2022-01-12 00:15:00|16810.06|16690.06|16759.79|16639.79|16817.23|16697.23|16759.13|16639.13|295
1641946800000|2022-01-12 00:20:00|16760.02|16640.02|16742.96|16622.96|16767.28|16647.28|16736.26|16616.26|290
1641947100000|2022-01-12 00:25:00|16743.11|16623.11|16765.74|16645.74|16766.03|16646.03|16743.11|16623.11|292
1641947400000|2022-01-12 00:30:00|16765.84|16645.84|16729.51|16609.51|16766.97|16646.97|16729.51|16609.51|288
1641947700000|2022-01-12 00:35:00|16729.53|16609.53|16712.5|16592.5|16730.07|16610.07|16701.06|16581.06|295
1641948000000|2022-01-12 00:40:00|16712.08|16592.08|16691.6|16571.6|16712.08|16592.08|16690.46|16570.46|289
1641948300000|2022-01-12 00:45:00|16691.19|16571.19|16699.24|16579.24|16704.77|16584.77|16676.1|16556.1|292
1641948600000|2022-01-12 00:50:00|16699.16|16579.16|16708.84|16588.84|16710.54|16590.54|16698.46|16578.46|295
1641948900000|2022-01-12 00:55:00|16708.99|16588.99|16705.2|16585.2|16716.82|16596.82|16705.2|16585.2|288
1641949200000|2022-01-12 01:00:00|16705.28|16585.28|16726.07|16606.07|16726.36|16606.36|16695.66|16575.66|297
1641949500000|2022-01-12 01:05:00|16725.85|16605.85|16718.66|16598.66|16731.1|16611.1|16717.35|16597.35|293
1641949800000|2022-01-12 01:10:00|16718.19|16598.19|16682.69|16562.69|16719.53|16599.53|16680.35|16560.35|291
1641950100000|2022-01-12 01:15:00|16682.89|16562.89|16667.58|16547.58|16698.64|16578.64|16667.58|16547.58|294
1641950400000|2022-01-12 01:20:00|16667.52|16547.52|16679.61|16559.61|16680.94|16560.94|16662.09|16542.09|293
1641950700000|2022-01-12 01:25:00|16679.91|16559.91|16704.43|16584.43|16709.39|16589.39|16679.62|16559.62|289
1641951000000|2022-01-12 01:30:00|16704.35|16584.35|16724.85|16604.85|16726.35|16606.35|16704.35|16584.35|293
1641951300000|2022-01-12 01:35:00|16724.73|16604.73|16695.59|16575.59|16730.97|16610.97|16695.3|16575.3|288
1641951600000|2022-01-12 01:40:00|16695.4|16575.4|16694.46|16574.46|16697.33|16577.33|16685.38|16565.38|286
1641951900000|2022-01-12 01:45:00|16694.42|16574.42|16682.11|16562.11|16701.7|16581.7|16680.8|16560.8|291
1641952200000|2022-01-12 01:50:00|16681.83|16561.83|16671.22|16551.22|16683.69|16563.69|16666.84|16546.84|293
1641952500000|2022-01-12 01:55:00|16671.37|16551.37|16680.02|16560.02|16687.01|16567.01|16671.37|16551.37|288
1641952800000|2022-01-12 02:00:00|16680.03|16560.03|16692.07|16572.07|16692.34|16572.34|16678.42|16558.42|292
1641953100000|2022-01-12 02:05:00|16691.9|16571.9|16718.36|16598.36|16719.53|16599.53|16690.54|16570.54|289
1641953400000|2022-01-12 02:10:00|16718.12|16598.12|16703.57|16583.57|16719|16599|16703.02|16583.02|279
1641953700000|2022-01-12 02:15:00|16703.79|16583.79|16710.82|16590.82|16711.5|16591.5|16699.64|16579.64|286
1641954000000|2022-01-12 02:20:00|16710.98|16590.98|16696.28|16576.28|16720.62|16600.62|16696.15|16576.15|290
1641954300000|2022-01-12 02:25:00|16696.31|16576.31|16684.21|16564.21|16696.89|16576.89|16675.05|16555.05|282
1641954600000|2022-01-12 02:30:00|16684.27|16564.27|16665.58|16545.58|16689.01|16569.01|16661.71|16541.71|285
1641954900000|2022-01-12 02:35:00|16665.53|16545.53|16658.99|16538.99|16671.68|16551.68|16657.96|16537.96|279
1641955200000|2022-01-12 02:40:00|16657.11|16537.11|16657.08|16537.08|16663.46|16543.46|16652.1|16532.1|289
1641955500000|2022-01-12 02:45:00|16656.78|16536.78|16626.79|16506.79|16657.63|16537.63|16621.01|16501.01|285
1641955800000|2022-01-12 02:50:00|16626.78|16506.78|16648.15|16528.15|16656.19|16536.19|16626.24|16506.24|281
1641956100000|2022-01-12 02:55:00|16647.13|16527.13|16663.9|16543.9|16663.9|16543.9|16641.49|16521.49|281
1641956400000|2022-01-12 03:00:00|16663.81|16543.81|16656.7|16536.7|16671.63|16551.63|16656.37|16536.37|286
1641956700000|2022-01-12 03:05:00|16656.47|16536.47|16639.83|16519.83|16656.69|16536.69|16639.83|16519.83|278
1641957000000|2022-01-12 03:10:00|16639.95|16519.95|16656.83|16536.83|16657.31|16537.31|16639.95|16519.95|278
1641957300000|2022-01-12 03:15:00|16656.87|16536.87|16675.59|16555.59|16676.64|16556.64|16656.47|16536.47|290
1641957600000|2022-01-12 03:20:00|16675.79|16555.79|16667.43|16547.43|16687.5|16567.5|16667.43|16547.43|271
1641957900000|2022-01-12 03:25:00|16667.52|16547.52|16664.07|16544.07|16669.23|16549.23|16659.28|16539.28|278
1641958200000|2022-01-12 03:30:00|16663.78|16543.78|16680.71|16560.71|16681.15|16561.15|16662.09|16542.09|288
1641958500000|2022-01-12 03:35:00|16680.8|16560.8|16698.72|16578.72|16698.72|16578.72|16680.7|16560.7|285
1641958800000|2022-01-12 03:40:00|16698.81|16578.81|16693.4|16573.4|16699.2|16579.2|16691.9|16571.9|273
1641959100000|2022-01-12 03:45:00|16693.04|16573.04|16681.54|16561.54|16693.04|16573.04|16680.4|16560.4|285
1641959400000|2022-01-12 03:50:00|16681.52|16561.52|16702.35|16582.35|16705.03|16585.03|16680.84|16560.84|280
1641959700000|2022-01-12 03:55:00|16702.29|16582.29|16703.49|16583.49|16707.34|16587.34|16691.68|16571.68|269
1641960000000|2022-01-12 04:00:00|16703.37|16583.37|16686.3|16566.3|16706.1|16586.1|16685.88|16565.88|273
1641960300000|2022-01-12 04:05:00|16686.24|16566.24|16728.18|16608.18|16729.15|16609.15|16686.24|16566.24|280
1641960600000|2022-01-12 04:10:00|16727.93|16607.93|16716.85|16596.85|16730.47|16610.47|16707.47|16587.47|286
1641960900000|2022-01-12 04:15:00|16717.34|16597.34|16705.79|16585.79|16717.34|16597.34|16705.22|16585.22|276
1641961200000|2022-01-12 04:20:00|16705.96|16585.96|16705.59|16585.59|16706.74|16586.74|16697.8|16577.8|273
1641961500000|2022-01-12 04:25:00|16705.57|16585.57|16673.15|16553.15|16705.79|16585.79|16673.06|16553.06|275
1641961800000|2022-01-12 04:30:00|16673.55|16553.55|16647.72|16527.72|16673.87|16553.87|16647.72|16527.72|278
1641962100000|2022-01-12 04:35:00|16647.71|16527.71|16659.04|16539.04|16659.04|16539.04|16646.75|16526.75|279
1641962400000|2022-01-12 04:40:00|16659.65|16539.65|16682.84|16562.84|16682.95|16562.95|16658.97|16538.97|285
1641962700000|2022-01-12 04:45:00|16682.98|16562.98|16681.31|16561.31|16691.31|16571.31|16681.31|16561.31|276
1641963000000|2022-01-12 04:50:00|16681.43|16561.43|16677.66|16557.66|16685.39|16565.39|16667.83|16547.83|275
1641963300000|2022-01-12 04:55:00|16677.98|16557.98|16683.76|16563.76|16683.76|16563.76|16670.86|16550.86|272
1641963600000|2022-01-12 05:00:00|16684|16564|16661.14|16541.14|16684.09|16564.09|16659.55|16539.55|262
1641963900000|2022-01-12 05:05:00|16661.2|16541.2|16680.1|16560.1|16682.8|16562.8|16661.2|16541.2|273
1641964200000|2022-01-12 05:10:00|16679.81|16559.81|16696.56|16576.56|16698.63|16578.63|16679.44|16559.44|267
1641964500000|2022-01-12 05:15:00|16696.7|16576.7|16687.44|16567.44|16701.67|16581.67|16685.16|16565.16|271
1641964800000|2022-01-12 05:20:00|16687.42|16567.42|16699.13|16579.13|16702.69|16582.69|16686.87|16566.87|272
1641965100000|2022-01-12 05:25:00|16699.32|16579.32|16689.67|16569.67|16699.76|16579.76|16689.67|16569.67|256
1641965400000|2022-01-12 05:30:00|16689.65|16569.65|16682.99|16562.99|16691.37|16571.37|16680.19|16560.19|275
1641965700000|2022-01-12 05:35:00|16682.97|16562.97|16698.02|16578.02|16700.69|16580.69|16682.73|16562.73|273
1641966000000|2022-01-12 05:40:00|16698.74|16578.74|16706.43|16586.43|16710.42|16590.42|16693.68|16573.68|283
1641966300000|2022-01-12 05:45:00|16706.48|16586.48|16709.48|16589.48|16715.8|16595.8|16706.48|16586.48|281
1641966600000|2022-01-12 05:50:00|16709.57|16589.57|16709.34|16589.34|16713.62|16593.62|16701.76|16581.76|292
1641966900000|2022-01-12 05:55:00|16709.44|16589.44|16723.63|16603.63|16724.1|16604.1|16705.26|16585.26|274
1641967200000|2022-01-12 06:00:00|16723.73|16603.73|16739.12|16619.12|16741.38|16621.38|16722.65|16602.65|291
1641967500000|2022-01-12 06:05:00|16739.25|16619.25|16711.65|16591.65|16739.61|16619.61|16709.46|16589.46|278
1641967800000|2022-01-12 06:10:00|16711.8|16591.8|16717.75|16597.75|16717.84|16597.84|16704.83|16584.83|280
1641968100000|2022-01-12 06:15:00|16717.57|16597.57|16705.56|16585.56|16717.58|16597.58|16698.62|16578.62|290
1641968400000|2022-01-12 06:20:00|16705.93|16585.93|16708.2|16588.2|16708.42|16588.42|16700.25|16580.25|292
1641968700000|2022-01-12 06:25:00|16708.4|16588.4|16727.3|16607.3|16727.3|16607.3|16708.22|16588.22|292
1641969000000|2022-01-12 06:30:00|16726.83|16606.83|16792.38|16672.38|16800.3|16680.3|16726.47|16606.47|296
1641969300000|2022-01-12 06:35:00|16792.07|16672.07|16768.41|16648.41|16793.95|16673.95|16767.74|16647.74|287
1641969600000|2022-01-12 06:40:00|16768.37|16648.37|16761.78|16641.78|16768.37|16648.37|16756.83|16636.83|288
1641969900000|2022-01-12 06:45:00|16761.19|16641.19|16768.56|16648.56|16769.18|16649.18|16757.58|16637.58|288
1641970200000|2022-01-12 06:50:00|16768|16648|16719.67|16599.67|16771.99|16651.99|16719.56|16599.56|292
1641970500000|2022-01-12 06:55:00|16719.34|16599.34|16749.24|16629.24|16750.82|16630.82|16719.34|16599.34|288
1641970800000|2022-01-12 07:00:00|16749.46|16629.46|16735.75|16615.75|16749.46|16629.46|16730.9|16610.9|294
1641971100000|2022-01-12 07:05:00|16735.59|16615.59|16712.6|16592.6|16742.31|16622.31|16712.23|16592.23|289
1641971400000|2022-01-12 07:10:00|16712.68|16592.68|16677.41|16557.41|16712.68|16592.68|16677.13|16557.13|293
1641971700000|2022-01-12 07:15:00|16677.4|16557.4|16633|16513|16677.44|16557.44|16632.01|16512.01|290
1641972000000|2022-01-12 07:20:00|16633.53|16513.53|16644.7|16524.7|16644.81|16524.81|16622.82|16502.82|294
1641972300000|2022-01-12 07:25:00|16644.23|16524.23|16638.23|16518.23|16656.05|16536.05|16632.7|16512.7|290
1641972600000|2022-01-12 07:30:00|16638|16518|16652.57|16532.57|16654.17|16534.17|16638|16518|282
1641972900000|2022-01-12 07:35:00|16653.16|16533.16|16680.03|16560.03|16680.27|16560.27|16646.85|16526.85|289
1641973200000|2022-01-12 07:40:00|16680.45|16560.45|16681.47|16561.47|16683.67|16563.67|16678.68|16558.68|286
1641973500000|2022-01-12 07:45:00|16681.37|16561.37|16666.12|16546.12|16681.37|16561.37|16664.52|16544.52|281
1641973800000|2022-01-12 07:50:00|16666.1|16546.1|16653.79|16533.79|16666.34|16546.34|16652.7|16532.7|271
1641974100000|2022-01-12 07:55:00|16653.9|16533.9|16680.86|16560.86|16681.51|16561.51|16652.52|16532.52|274
1641974400000|2022-01-12 08:00:00|16680.89|16560.89|16693.56|16573.56|16693.71|16573.71|16668.1|16548.1|284
1641974700000|2022-01-12 08:05:00|16693.59|16573.59|16722.78|16602.78|16722.78|16602.78|16693.16|16573.16|279
1641975000000|2022-01-12 08:10:00|16723.06|16603.06|16753.38|16633.38|16753.38|16633.38|16723.06|16603.06|289
1641975300000|2022-01-12 08:15:00|16753.81|16633.81|16752.68|16632.68|16758.21|16638.21|16744.01|16624.01|280
1641975600000|2022-01-12 08:20:00|16752.75|16632.75|16773.22|16653.22|16777.22|16657.22|16747.46|16627.46|283
1641975900000|2022-01-12 08:25:00|16773.02|16653.02|16742.91|16622.91|16773.5|16653.5|16742.91|16622.91|285
1641976200000|2022-01-12 08:30:00|16742.99|16622.99|16767.35|16647.35|16768.37|16648.37|16734.83|16614.83|274
1641976500000|2022-01-12 08:35:00|16767.66|16647.66|16739.44|16619.44|16772.46|16652.46|16739.44|16619.44|286
1641976800000|2022-01-12 08:40:00|16737.26|16617.26|16761.85|16641.85|16766.28|16646.28|16731.62|16611.62|277
1641977100000|2022-01-12 08:45:00|16762.04|16642.04|16776.07|16656.07|16779|16659|16761.9|16641.9|286
1641977400000|2022-01-12 08:50:00|16775.67|16655.67|16785.49|16665.49|16797.45|16677.45|16775.67|16655.67|285
1641977700000|2022-01-12 08:55:00|16785.64|16665.64|16764.23|16644.23|16787.93|16667.93|16761.16|16641.16|288
1641978000000|2022-01-12 09:00:00|16764.04|16644.04|16823.08|16703.08|16823.58|16703.58|16753.04|16633.04|286
1641978300000|2022-01-12 09:05:00|16822.89|16702.89|16822.4|16702.4|16829.89|16709.89|16819.4|16699.4|285
1641978600000|2022-01-12 09:10:00|16821.57|16701.57|16821.01|16701.01|16841.28|16721.28|16819.07|16699.07|291
1641978900000|2022-01-12 09:15:00|16821.92|16701.92|16874.04|16754.04|16874.04|16754.04|16818.51|16698.51|294
1641979200000|2022-01-12 09:20:00|16873.22|16753.22|16925.94|16805.94|16927.31|16807.31|16873.22|16753.22|294
1641979500000|2022-01-12 09:25:00|16926.32|16806.32|16966.08|16846.08|16978.63|16858.63|16926.14|16806.14|299
1641979800000|2022-01-12 09:30:00|16965.77|16845.77|16918.36|16798.36|16966.03|16846.03|16917.88|16797.88|290
1641980100000|2022-01-12 09:35:00|16918.4|16798.4|16900.03|16780.03|16936.73|16816.73|16898.48|16778.48|292
1641980400000|2022-01-12 09:40:00|16900.24|16780.24|16894.06|16774.06|16911.82|16791.82|16890.73|16770.73|289
1641980700000|2022-01-12 09:45:00|16893.8|16773.8|16871.88|16751.88|16897.42|16777.42|16856.46|16736.46|295
1641981000000|2022-01-12 09:50:00|16872.5|16752.5|16893.77|16773.77|16897.5|16777.5|16872.5|16752.5|291
1641981300000|2022-01-12 09:55:00|16893.62|16773.62|16931.11|16811.11|16931.77|16811.77|16892.82|16772.82|293
1641981600000|2022-01-12 10:00:00|16930.55|16810.55|16901.54|16781.54|16932.48|16812.48|16900.54|16780.54|294
1641981900000|2022-01-12 10:05:00|16900.78|16780.78|16963.83|16843.83|16966.02|16846.02|16896.26|16776.26|295
1641982200000|2022-01-12 10:10:00|16963.7|16843.7|16952.85|16832.85|16967.3|16847.3|16937.03|16817.03|297
1641982500000|2022-01-12 10:15:00|16953.74|16833.74|16931.31|16811.31|16960.12|16840.12|16931.07|16811.07|287
1641982800000|2022-01-12 10:20:00|16931.33|16811.33|16934.8|16814.8|16936.44|16816.44|16921.51|16801.51|291
1641983100000|2022-01-12 10:25:00|16934.95|16814.95|16933.71|16813.71|16942.1|16822.1|16931.49|16811.49|291
1641983400000|2022-01-12 10:30:00|16933.89|16813.89|16905.14|16785.14|16940.37|16820.37|16905.14|16785.14|291
1641983700000|2022-01-12 10:35:00|16905.03|16785.03|16899.2|16779.2|16905.08|16785.08|16892.78|16772.78|286
1641984000000|2022-01-12 10:40:00|16899.52|16779.52|16867.23|16747.23|16899.55|16779.55|16861.81|16741.81|291
1641984300000|2022-01-12 10:45:00|16867.54|16747.54|16902.8|16782.8|16902.91|16782.91|16865.8|16745.8|293
1641984600000|2022-01-12 10:50:00|16903.35|16783.35|16877.74|16757.74|16903.48|16783.48|16877.52|16757.52|272
1641984900000|2022-01-12 10:55:00|16878.21|16758.21|16870.03|16750.03|16887.93|16767.93|16870.03|16750.03|276
1641985200000|2022-01-12 11:00:00|16869.75|16749.75|16887|16767|16895.84|16775.84|16864.74|16744.74|289
1641985500000|2022-01-12 11:05:00|16887.05|16767.05|16895.91|16775.91|16900.3|16780.3|16882.69|16762.69|284
1641985800000|2022-01-12 11:10:00|16895.19|16775.19|16880.53|16760.53|16895.42|16775.42|16862.3|16742.3|280
1641986100000|2022-01-12 11:15:00|16881.45|16761.45|16894.03|16774.03|16902.81|16782.81|16877|16757|288
1641986400000|2022-01-12 11:20:00|16894.06|16774.06|16899.32|16779.32|16899.32|16779.32|16882.8|16762.8|289
1641986700000|2022-01-12 11:25:00|16899.51|16779.51|16885.01|16765.01|16901.75|16781.75|16883.29|16763.29|288
1641987000000|2022-01-12 11:30:00|16885.19|16765.19|16881.68|16761.68|16885.52|16765.52|16866.54|16746.54|281
1641987300000|2022-01-12 11:35:00|16881.54|16761.54|16861.79|16741.79|16888.18|16768.18|16848.76|16728.76|288
1641987600000|2022-01-12 11:40:00|16862.05|16742.05|17026.03|16906.03|17110.4|16990.4|16862.05|16742.05|300
1641987900000|2022-01-12 11:45:00|17024.35|16904.35|17051.73|16931.73|17068.38|16948.38|17024.12|16904.12|297
1641988200000|2022-01-12 11:50:00|17052.55|16932.55|17021.4|16901.4|17053.13|16933.13|17007.18|16887.18|297
1641988500000|2022-01-12 11:55:00|17021.44|16901.44|16992.36|16872.36|17027.84|16907.84|16981.71|16861.71|291
1641988800000|2022-01-12 12:00:00|16992.24|16872.24|17034.16|16914.16|17034.16|16914.16|16980.48|16860.48|293
1641989100000|2022-01-12 12:05:00|17034.43|16914.43|17030.67|16910.67|17059.92|16939.92|17030.67|16910.67|291
1641989400000|2022-01-12 12:10:00|17030.37|16910.37|17028.34|16908.34|17045.91|16925.91|17027.21|16907.21|292
1641989700000|2022-01-12 12:15:00|17028.21|16908.21|17060.78|16940.78|17064.09|16944.09|17022.32|16902.32|286
1641990000000|2022-01-12 12:20:00|17061.17|16941.17|17096.29|16976.29|17096.29|16976.29|17059.71|16939.71|297
1641990300000|2022-01-12 12:25:00|17096.19|16976.19|17101.05|16981.05|17117.22|16997.22|17081.18|16961.18|299
1641990600000|2022-01-12 12:30:00|17103.47|16983.47|17159.39|17039.39|17160.88|17040.88|17103.47|16983.47|292
1641990900000|2022-01-12 12:35:00|17160.44|17040.44|17157.95|17037.95|17195.66|17075.66|17151.68|17031.68|296
1641991200000|2022-01-12 12:40:00|17157.65|17037.65|17113.72|16993.72|17159.91|17039.91|17113.67|16993.67|293
1641991500000|2022-01-12 12:45:00|17113.68|16993.68|17095.91|16975.91|17122.64|17002.64|17089.97|16969.97|296
1641991800000|2022-01-12 12:50:00|17096.05|16976.05|17110.58|16990.58|17110.58|16990.58|17084.55|16964.55|296
1641992100000|2022-01-12 12:55:00|17110.75|16990.75|17167.83|17047.83|17167.83|17047.83|17110.75|16990.75|293
1641992400000|2022-01-12 13:00:00|17168.21|17048.21|17183.35|17063.35|17189.93|17069.93|17162.18|17042.18|292
1641992700000|2022-01-12 13:05:00|17184.98|17064.98|17162.97|17042.97|17201.17|17081.17|17162.78|17042.78|298
1641993000000|2022-01-12 13:10:00|17163.21|17043.21|17142.96|17022.96|17177.53|17057.53|17142.96|17022.96|293
1641993300000|2022-01-12 13:15:00|17142.26|17022.26|17129.67|17009.67|17142.26|17022.26|17120.33|17000.33|297
1641993600000|2022-01-12 13:20:00|17130.16|17010.16|17142.29|17022.29|17155.8|17035.8|17130.16|17010.16|293
1641993900000|2022-01-12 13:25:00|17142.37|17022.37|17173.29|17053.29|17177.15|17057.15|17137.42|17017.42|298
1641994200000|2022-01-12 13:30:00|17172.14|17052.14|17259.12|17139.12|17314.89|17194.89|17168.03|17048.03|299
1641994500000|2022-01-12 13:35:00|17261.38|17141.38|17321.73|17201.73|17331.8|17211.8|17241.7|17121.7|299
1641994800000|2022-01-12 13:40:00|17321.33|17201.33|17418.49|17298.49|17424.11|17304.11|17321.33|17201.33|298
1641995100000|2022-01-12 13:45:00|17419.03|17299.03|17418.28|17298.28|17430.26|17310.26|17396.67|17276.67|296
1641995400000|2022-01-12 13:50:00|17418.72|17298.72|17468.62|17348.62|17469.04|17349.04|17404.19|17284.19|298
1641995700000|2022-01-12 13:55:00|17469.03|17349.03|17450.21|17330.21|17477.03|17357.03|17433.45|17313.45|296
1641996000000|2022-01-12 14:00:00|17449.66|17329.66|17390.79|17270.79|17455.48|17335.48|17388.78|17268.78|299
1641996300000|2022-01-12 14:05:00|17390.71|17270.71|17390.79|17270.79|17394.99|17274.99|17363.59|17243.59|296
1641996600000|2022-01-12 14:10:00|17390.85|17270.85|17366.51|17246.51|17392.81|17272.81|17354.67|17234.67|300
1641996900000|2022-01-12 14:15:00|17366.48|17246.48|17405.07|17285.07|17421.54|17301.54|17366.25|17246.25|299
1641997200000|2022-01-12 14:20:00|17404.91|17284.91|17423.33|17303.33|17439.85|17319.85|17404.88|17284.88|299
1641997500000|2022-01-12 14:25:00|17423.52|17303.52|17429.38|17309.38|17429.38|17309.38|17417.27|17297.27|295
1641997800000|2022-01-12 14:30:00|17429.42|17309.42|17472.1|17352.1|17478.1|17358.1|17428.98|17308.98|298
1641998100000|2022-01-12 14:35:00|17471.62|17351.62|17459.55|17339.55|17471.62|17351.62|17410.13|17290.13|298
1641998400000|2022-01-12 14:40:00|17458.62|17338.62|17403.15|17283.15|17460.84|17340.84|17397.55|17277.55|295
1641998700000|2022-01-12 14:45:00|17403.18|17283.18|17404.24|17284.24|17417.58|17297.58|17388.18|17268.18|297
1641999000000|2022-01-12 14:50:00|17403.3|17283.3|17462.32|17342.32|17467.49|17347.49|17400.71|17280.71|296
1641999300000|2022-01-12 14:55:00|17462.14|17342.14|17457.47|17337.47|17462.14|17342.14|17444.29|17324.29|300
1641999600000|2022-01-12 15:00:00|17459.87|17339.87|17439.87|17319.87|17462.84|17342.84|17430.99|17310.99|298
1641999900000|2022-01-12 15:05:00|17440.38|17320.38|17478.39|17358.39|17478.39|17358.39|17427.42|17307.42|297
1642000200000|2022-01-12 15:10:00|17477.74|17357.74|17506.09|17386.09|17513.81|17393.81|17476.22|17356.22|298
1642000500000|2022-01-12 15:15:00|17506.25|17386.25|17496.49|17376.49|17520.45|17400.45|17492.06|17372.06|296
1642000800000|2022-01-12 15:20:00|17496.2|17376.2|17484.23|17364.23|17510.96|17390.96|17484.21|17364.21|294
1642001100000|2022-01-12 15:25:00|17484.56|17364.56|17486.87|17366.87|17489.74|17369.74|17471.63|17351.63|294
1642001400000|2022-01-12 15:30:00|17486.8|17366.8|17409.21|17289.21|17496.25|17376.25|17407.26|17287.26|300
1642001700000|2022-01-12 15:35:00|17409.57|17289.57|17354.36|17234.36|17415.17|17295.17|17354.36|17234.36|297
1642002000000|2022-01-12 15:40:00|17353.98|17233.98|17363.83|17243.83|17370.99|17250.99|17321.63|17201.63|296
1642002300000|2022-01-12 15:45:00|17363.84|17243.84|17401.7|17281.7|17412.84|17292.84|17363.84|17243.84|296
1642002600000|2022-01-12 15:50:00|17401.46|17281.46|17404.2|17284.2|17418.58|17298.58|17394.88|17274.88|297
1642002900000|2022-01-12 15:55:00|17403.49|17283.49|17416.25|17296.25|17419.74|17299.74|17382.45|17262.45|293
1642003200000|2022-01-12 16:00:00|17416.41|17296.41|17454.59|17334.59|17456.87|17336.87|17415.81|17295.81|296
1642003500000|2022-01-12 16:05:00|17454.18|17334.18|17385.99|17265.99|17459.89|17339.89|17382.48|17262.48|297
1642003800000|2022-01-12 16:10:00|17385.96|17265.96|17391.01|17271.01|17412.84|17292.84|17385.96|17265.96|295
1642004100000|2022-01-12 16:15:00|17390.74|17270.74|17381.94|17261.94|17395.14|17275.14|17351.2|17231.2|297
1642004400000|2022-01-12 16:20:00|17381.57|17261.57|17414.97|17294.97|17416.2|17296.2|17376.34|17256.34|297
1642004700000|2022-01-12 16:25:00|17414.54|17294.54|17433.18|17313.18|17447.33|17327.33|17412.55|17292.55|296
1642005000000|2022-01-12 16:30:00|17433.29|17313.29|17469.98|17349.98|17482.37|17362.37|17431.17|17311.17|297
1642005300000|2022-01-12 16:35:00|17469.7|17349.7|17489.3|17369.3|17492.22|17372.22|17467.93|17347.93|296
1642005600000|2022-01-12 16:40:00|17488.75|17368.75|17497.43|17377.43|17503.25|17383.25|17472.68|17352.68|294
1642005900000|2022-01-12 16:45:00|17497.31|17377.31|17486.24|17366.24|17505.93|17385.93|17477.22|17357.22|294
1642006200000|2022-01-12 16:50:00|17486.25|17366.25|17500.07|17380.07|17500.33|17380.33|17479.98|17359.98|297
1642006500000|2022-01-12 16:55:00|17500.37|17380.37|17502.54|17382.54|17503.64|17383.64|17487.32|17367.32|295
1642006800000|2022-01-12 17:00:00|17502.73|17382.73|17468.05|17348.05|17503.92|17383.92|17468.05|17348.05|292
1642007100000|2022-01-12 17:05:00|17467.75|17347.75|17435.33|17315.33|17470.65|17350.65|17432.83|17312.83|289
1642007400000|2022-01-12 17:10:00|17436.16|17316.16|17454.44|17334.44|17460.93|17340.93|17436.16|17316.16|295
1642007700000|2022-01-12 17:15:00|17455.13|17335.13|17498|17378|17498.31|17378.31|17455.13|17335.13|295
1642008000000|2022-01-12 17:20:00|17498.13|17378.13|17499.78|17379.78|17510.58|17390.58|17498.13|17378.13|296
1642008300000|2022-01-12 17:25:00|17499.58|17379.58|17514.1|17394.1|17517.35|17397.35|17499.58|17379.58|294
1642008600000|2022-01-12 17:30:00|17514.32|17394.32|17521.6|17401.6|17530.75|17410.75|17513.48|17393.48|293
1642008900000|2022-01-12 17:35:00|17521.68|17401.68|17505.43|17385.43|17539.77|17419.77|17505.04|17385.04|294
1642009200000|2022-01-12 17:40:00|17505.8|17385.8|17498.85|17378.85|17507.96|17387.96|17495.75|17375.75|287
1642009500000|2022-01-12 17:45:00|17498.8|17378.8|17511.01|17391.01|17512.93|17392.93|17498.17|17378.17|292
1642009800000|2022-01-12 17:50:00|17511.31|17391.31|17519.62|17399.62|17537.73|17417.73|17510.9|17390.9|291
1642010100000|2022-01-12 17:55:00|17519.72|17399.72|17530.34|17410.34|17536.44|17416.44|17515.72|17395.72|291
1642010400000|2022-01-12 18:00:00|17529.97|17409.97|17514.5|17394.5|17540.17|17420.17|17511.02|17391.02|297
1642010700000|2022-01-12 18:05:00|17514.03|17394.03|17518.64|17398.64|17534.41|17414.41|17509.58|17389.58|292
1642011000000|2022-01-12 18:10:00|17518.39|17398.39|17491.95|17371.95|17520.05|17400.05|17486.63|17366.63|296
1642011300000|2022-01-12 18:15:00|17492.39|17372.39|17490.25|17370.25|17496.83|17376.83|17482.15|17362.15|292
1642011600000|2022-01-12 18:20:00|17490.85|17370.85|17509.27|17389.27|17509.27|17389.27|17469.21|17349.21|292
1642011900000|2022-01-12 18:25:00|17509.35|17389.35|17533.62|17413.62|17544.98|17424.98|17509.35|17389.35|286
1642012200000|2022-01-12 18:30:00|17533.38|17413.38|17507.63|17387.63|17543.39|17423.39|17507.57|17387.57|297
1642012500000|2022-01-12 18:35:00|17507.16|17387.16|17489.55|17369.55|17508.26|17388.26|17482.05|17362.05|294
1642012800000|2022-01-12 18:40:00|17489.7|17369.7|17483.98|17363.98|17496.99|17376.99|17483.98|17363.98|289
1642013100000|2022-01-12 18:45:00|17484.04|17364.04|17485.07|17365.07|17498.05|17378.05|17481.82|17361.82|278
1642013400000|2022-01-12 18:50:00|17485.05|17365.05|17466.17|17346.17|17485.58|17365.58|17458.77|17338.77|293
1642013700000|2022-01-12 18:55:00|17466.01|17346.01|17461.6|17341.6|17466.01|17346.01|17454.34|17334.34|293
1642014000000|2022-01-12 19:00:00|17461.92|17341.92|17456.9|17336.9|17470.38|17350.38|17449.52|17329.52|294
1642014300000|2022-01-12 19:05:00|17456.76|17336.76|17433.18|17313.18|17457.15|17337.15|17431.16|17311.16|295
1642014600000|2022-01-12 19:10:00|17433.36|17313.36|17444.77|17324.77|17445.46|17325.46|17421.5|17301.5|295
1642014900000|2022-01-12 19:15:00|17444.44|17324.44|17438.13|17318.13|17456.76|17336.76|17435.53|17315.53|292
1642015200000|2022-01-12 19:20:00|17438.68|17318.68|17473.34|17353.34|17476.81|17356.81|17435.72|17315.72|289
1642015500000|2022-01-12 19:25:00|17472.86|17352.86|17493|17373|17494.15|17374.15|17465.76|17345.76|294
1642015800000|2022-01-12 19:30:00|17493.31|17373.31|17465.53|17345.53|17493.9|17373.9|17463.76|17343.76|296
1642016100000|2022-01-12 19:35:00|17464.72|17344.72|17488.37|17368.37|17488.37|17368.37|17464.49|17344.49|295
1642016400000|2022-01-12 19:40:00|17488.33|17368.33|17464.95|17344.95|17489.7|17369.7|17464.02|17344.02|289
1642016700000|2022-01-12 19:45:00|17464.93|17344.93|17491.68|17371.68|17492.57|17372.57|17464.93|17344.93|286
1642017000000|2022-01-12 19:50:00|17491.83|17371.83|17532.49|17412.49|17541.4|17421.4|17490.81|17370.81|290
1642017300000|2022-01-12 19:55:00|17532.51|17412.51|17550.89|17430.89|17558.24|17438.24|17531.75|17411.75|293
1642017600000|2022-01-12 20:00:00|17550.87|17430.87|17544.18|17424.18|17562|17442|17532.73|17412.73|291
1642017900000|2022-01-12 20:05:00|17544.7|17424.7|17524.93|17404.93|17545.43|17425.43|17524.55|17404.55|289
1642018200000|2022-01-12 20:10:00|17525.07|17405.07|17525.98|17405.98|17544.4|17424.4|17524|17404|296
1642018500000|2022-01-12 20:15:00|17526.04|17406.04|17541.25|17421.25|17546.53|17426.53|17526.04|17406.04|291
1642018800000|2022-01-12 20:20:00|17540.86|17420.86|17530.78|17410.78|17546.4|17426.4|17530.33|17410.33|284
1642019100000|2022-01-12 20:25:00|17531.17|17411.17|17536.42|17416.42|17543.29|17423.29|17521.96|17401.96|290
1642019400000|2022-01-12 20:30:00|17536.68|17416.68|17519|17399|17538.01|17418.01|17517.64|17397.64|283
1642019700000|2022-01-12 20:35:00|17517.19|17397.19|17500.86|17380.86|17525.47|17405.47|17499.13|17379.13|290
1642020000000|2022-01-12 20:40:00|17500.84|17380.84|17523.43|17403.43|17523.43|17403.43|17497.81|17377.81|289
1642020300000|2022-01-12 20:45:00|17523.11|17403.11|17567.03|17447.03|17567.72|17447.72|17522.89|17402.89|289
1642020600000|2022-01-12 20:50:00|17566.66|17446.66|17601.29|17481.29|17611.78|17491.78|17566.45|17446.45|297
1642020900000|2022-01-12 20:55:00|17601.92|17481.92|17564.51|17444.51|17605.35|17485.35|17563.17|17443.17|296
1642021200000|2022-01-12 21:00:00|17564.7|17444.7|17577.85|17457.85|17590.78|17470.78|17564.7|17444.7|299
1642021500000|2022-01-12 21:05:00|17577.78|17457.78|17589.3|17469.3|17589.38|17469.38|17574.54|17454.54|284
1642021800000|2022-01-12 21:10:00|17589.32|17469.32|17591.41|17471.41|17599.16|17479.16|17589.32|17469.32|298
1642022100000|2022-01-12 21:15:00|17591.28|17471.28|17621.31|17501.31|17622.36|17502.36|17591.03|17471.03|297
1642022400000|2022-01-12 21:20:00|17621.34|17501.34|17647.65|17527.65|17647.65|17527.65|17610.39|17490.39|288
1642022700000|2022-01-12 21:25:00|17648.43|17528.43|17664.93|17544.93|17688.95|17568.95|17648.43|17528.43|296
1642023000000|2022-01-12 21:30:00|17664.9|17544.9|17608.15|17488.15|17664.9|17544.9|17597.66|17477.66|300
1642023300000|2022-01-12 21:35:00|17608.03|17488.03|17555.59|17435.59|17608.08|17488.08|17555.33|17435.33|296
1642023600000|2022-01-12 21:40:00|17555.68|17435.68|17538.23|17418.23|17560.06|17440.06|17533.23|17413.23|290
1642023900000|2022-01-12 21:45:00|17538.67|17418.67|17576.51|17456.51|17576.51|17456.51|17538.67|17418.67|293
1642024200000|2022-01-12 21:50:00|17576.47|17456.47|17563.49|17443.49|17585.13|17465.13|17540.14|17420.14|295
1642024500000|2022-01-12 21:55:00|17564.51|17444.51|17551.63|17431.63|17571.81|17451.81|17551.63|17431.63|291
1642024800000|2022-01-12 22:00:00|17551.68|17431.68|17567.32|17447.32|17574.09|17454.09|17551.1|17431.1|295
1642025100000|2022-01-12 22:05:00|17566.5|17446.5|17551.07|17431.07|17566.5|17446.5|17547.21|17427.21|292
1642025400000|2022-01-12 22:10:00|17550.91|17430.91|17573.16|17453.16|17573.16|17453.16|17549.93|17429.93|279
1642025700000|2022-01-12 22:15:00|17572.92|17452.92|17584.9|17464.9|17584.9|17464.9|17572.08|17452.08|278
1642026000000|2022-01-12 22:20:00|17584.93|17464.93|17592.05|17472.05|17592.05|17472.05|17581.17|17461.17|287
1642026300000|2022-01-12 22:25:00|17593.72|17473.72|17612.26|17492.26|17612.96|17492.96|17593.72|17473.72|280
1642026600000|2022-01-12 22:30:00|17612.43|17492.43|17615.7|17495.7|17616.71|17496.71|17610.58|17490.58|271
1642026900000|2022-01-12 22:35:00|17615.48|17495.48|17615|17495|17626.64|17506.64|17614.89|17494.89|291
1642027200000|2022-01-12 22:40:00|17614.93|17494.93|17594.35|17474.35|17617.93|17497.93|17593.48|17473.48|281
1642027500000|2022-01-12 22:45:00|17594.5|17474.5|17587.27|17467.27|17594.5|17474.5|17583.27|17463.27|290
1642027800000|2022-01-12 22:50:00|17587.9|17467.9|17565.79|17445.79|17588.3|17468.3|17565.79|17445.79|293
1642028100000|2022-01-12 22:55:00|17565.93|17445.93|17566.16|17446.16|17570.11|17450.11|17565.1|17445.1|279
1642028400000|2022-01-12 23:00:00|17566.5|17446.5|17563.7|17443.7|17583.3|17463.3|17562.1|17442.1|291
1642028700000|2022-01-12 23:05:00|17563.8|17443.8|17590.5|17470.5|17590.5|17470.5|17562.5|17442.5|284
1642029000000|2022-01-12 23:10:00|17590.2|17470.2|17590.4|17470.4|17600.4|17480.4|17590.2|17470.2|289
1642029300000|2022-01-12 23:15:00|17594.53|17474.53|17595.25|17475.25|17602.55|17482.55|17594.23|17474.23|218
1642029600000|2022-01-12 23:20:00|17595.18|17475.18|17619.55|17499.55|17620.8|17500.8|17595.18|17475.18|288
1642029900000|2022-01-12 23:25:00|17619.4|17499.4|17595.94|17475.94|17619.4|17499.4|17591.07|17471.07|292
1642030200000|2022-01-12 23:30:00|17595.79|17475.79|17635.76|17515.76|17636.97|17516.97|17595.79|17475.79|292
1642030500000|2022-01-12 23:35:00|17635.77|17515.77|17625.8|17505.8|17646.45|17526.45|17625.69|17505.69|288
1642030800000|2022-01-12 23:40:00|17626.11|17506.11|17633.25|17513.25|17633.52|17513.52|17625.03|17505.03|282
1642031100000|2022-01-12 23:45:00|17633.18|17513.18|17629.62|17509.62|17643.85|17523.85|17629.44|17509.44|295
1642031400000|2022-01-12 23:50:00|17629.7|17509.7|17610.29|17490.29|17629.8|17509.8|17608.64|17488.64|293
1642031700000|2022-01-12 23:55:00|17610.52|17490.52|17627.56|17507.56|17627.56|17507.56|17609.41|17489.41|290
1642032000000|2022-01-13 00:00:00|17628.76|17508.76|17666.35|17546.35|17666.35|17546.35|17608.58|17488.58|297
1642032300000|2022-01-13 00:05:00|17666.45|17546.45|17666.05|17546.05|17676.27|17556.27|17656.54|17536.54|298
1642032600000|2022-01-13 00:10:00|17665.65|17545.65|17634.39|17514.39|17665.65|17545.65|17623.22|17503.22|299
1642032900000|2022-01-13 00:15:00|17635.03|17515.03|17624.22|17504.22|17639.55|17519.55|17620.37|17500.37|296
1642033200000|2022-01-13 00:20:00|17623.94|17503.94|17633.63|17513.63|17633.63|17513.63|17620.11|17500.11|291
1642033500000|2022-01-13 00:25:00|17634|17514|17648.18|17528.18|17653.04|17533.04|17634|17514|295
1642033800000|2022-01-13 00:30:00|17648.27|17528.27|17679.13|17559.13|17679.13|17559.13|17640.24|17520.24|294
1642034100000|2022-01-13 00:35:00|17679.87|17559.87|17666.27|17546.27|17684.87|17564.87|17662.77|17542.77|296
1642034400000|2022-01-13 00:40:00|17666.22|17546.22|17634.29|17514.29|17667.57|17547.57|17634.1|17514.1|298
1642034700000|2022-01-13 00:45:00|17634.04|17514.04|17621.84|17501.84|17649.93|17529.93|17621.84|17501.84|295
1642035000000|2022-01-13 00:50:00|17621.76|17501.76|17574.17|17454.17|17621.76|17501.76|17573.65|17453.65|298
1642035300000|2022-01-13 00:55:00|17574.03|17454.03|17540.76|17420.76|17574.07|17454.07|17533.35|17413.35|298
1642035600000|2022-01-13 01:00:00|17540.21|17420.21|17554.98|17434.98|17573.01|17453.01|17540.17|17420.17|297
1642035900000|2022-01-13 01:05:00|17555.06|17435.06|17585.19|17465.19|17595.19|17475.19|17555.06|17435.06|292
1642036200000|2022-01-13 01:10:00|17585.13|17465.13|17609.14|17489.14|17620.18|17500.18|17584.91|17464.91|296
1642036500000|2022-01-13 01:15:00|17609.06|17489.06|17604.57|17484.57|17620.72|17500.72|17604.3|17484.3|298
1642036800000|2022-01-13 01:20:00|17604.91|17484.91|17575.42|17455.42|17606.54|17486.54|17574.27|17454.27|298
1642037100000|2022-01-13 01:25:00|17574.52|17454.52|17524.01|17404.01|17574.64|17454.64|17523.95|17403.95|292
1642037400000|2022-01-13 01:30:00|17523.9|17403.9|17500.29|17380.29|17542.77|17422.77|17500.29|17380.29|296
1642037700000|2022-01-13 01:35:00|17498.43|17378.43|17484.11|17364.11|17498.43|17378.43|17460.3|17340.3|296
1642038000000|2022-01-13 01:40:00|17484.4|17364.4|17458.26|17338.26|17484.46|17364.46|17458.26|17338.26|294
1642038300000|2022-01-13 01:45:00|17458.23|17338.23|17461.02|17341.02|17461.69|17341.69|17438.56|17318.56|297
1642038600000|2022-01-13 01:50:00|17461.16|17341.16|17463.75|17343.75|17479.34|17359.34|17460.93|17340.93|291
1642038900000|2022-01-13 01:55:00|17463.86|17343.86|17447.6|17327.6|17464.9|17344.9|17446.46|17326.46|292
1642039200000|2022-01-13 02:00:00|17448.08|17328.08|17463.27|17343.27|17467.63|17347.63|17447.88|17327.88|294
1642039500000|2022-01-13 02:05:00|17463.18|17343.18|17441.69|17321.69|17464.33|17344.33|17441.33|17321.33|293
1642039800000|2022-01-13 02:10:00|17441.73|17321.73|17481.94|17361.94|17482.97|17362.97|17441.71|17321.71|291
1642040100000|2022-01-13 02:15:00|17481.68|17361.68|17500.78|17380.78|17503.12|17383.12|17480.27|17360.27|284
1642040400000|2022-01-13 02:20:00|17500.57|17380.57|17499.84|17379.84|17503.51|17383.51|17495.9|17375.9|288
1642040700000|2022-01-13 02:25:00|17499.9|17379.9|17491.04|17371.04|17501.33|17381.33|17491.04|17371.04|290
1642041000000|2022-01-13 02:30:00|17490.05|17370.05|17503.5|17383.5|17505.34|17385.34|17486.36|17366.36|285
1642041300000|2022-01-13 02:35:00|17503.68|17383.68|17508.65|17388.65|17510.42|17390.42|17502.78|17382.78|287
1642041600000|2022-01-13 02:40:00|17509.07|17389.07|17506.45|17386.45|17521.12|17401.12|17506.42|17386.42|285
1642041900000|2022-01-13 02:45:00|17506.33|17386.33|17467.03|17347.03|17506.41|17386.41|17466.6|17346.6|281
1642042200000|2022-01-13 02:50:00|17467.29|17347.29|17447.86|17327.86|17468.04|17348.04|17446.18|17326.18|288
1642042500000|2022-01-13 02:55:00|17447.66|17327.66|17455.03|17335.03|17471.83|17351.83|17447.08|17327.08|291
1642042800000|2022-01-13 03:00:00|17455.21|17335.21|17460.39|17340.39|17465.17|17345.17|17443.18|17323.18|294
1642043100000|2022-01-13 03:05:00|17460.51|17340.51|17394.75|17274.75|17460.51|17340.51|17394.75|17274.75|292
1642043400000|2022-01-13 03:10:00|17396.28|17276.28|17345.35|17225.35|17396.56|17276.56|17345.35|17225.35|293
1642043700000|2022-01-13 03:15:00|17344.96|17224.96|17367.7|17247.7|17369.16|17249.16|17337.43|17217.43|290
1642044000000|2022-01-13 03:20:00|17367.36|17247.36|17373.76|17253.76|17378.46|17258.46|17358.5|17238.5|292
1642044300000|2022-01-13 03:25:00|17373.83|17253.83|17353.06|17233.06|17373.83|17253.83|17352.55|17232.55|289
1642044600000|2022-01-13 03:30:00|17352.96|17232.96|17400.66|17280.66|17400.66|17280.66|17341.06|17221.06|292
1642044900000|2022-01-13 03:35:00|17400.57|17280.57|17406.33|17286.33|17413.09|17293.09|17400.57|17280.57|283
1642045200000|2022-01-13 03:40:00|17406.34|17286.34|17413.81|17293.81|17414.31|17294.31|17391.69|17271.69|285
1642045500000|2022-01-13 03:45:00|17413.82|17293.82|17423.28|17303.28|17431.23|17311.23|17413.38|17293.38|285
1642045800000|2022-01-13 03:50:00|17422.84|17302.84|17419.81|17299.81|17422.95|17302.95|17409.77|17289.77|286
1642046100000|2022-01-13 03:55:00|17420.63|17300.63|17409.39|17289.39|17425.22|17305.22|17404.31|17284.31|285
1642046400000|2022-01-13 04:00:00|17409.55|17289.55|17448.75|17328.75|17449.47|17329.47|17403.7|17283.7|293
1642046700000|2022-01-13 04:05:00|17448.77|17328.77|17468.39|17348.39|17469.72|17349.72|17446.21|17326.21|288
1642047000000|2022-01-13 04:10:00|17468.75|17348.75|17464.08|17344.08|17473.54|17353.54|17458.72|17338.72|294
1642047300000|2022-01-13 04:15:00|17463.68|17343.68|17493.19|17373.19|17501.36|17381.36|17462.04|17342.04|290
1642047600000|2022-01-13 04:20:00|17492.73|17372.73|17480.98|17360.98|17493.54|17373.54|17480.5|17360.5|283
1642047900000|2022-01-13 04:25:00|17481.33|17361.33|17490.83|17370.83|17492.4|17372.4|17474.79|17354.79|295
1642048200000|2022-01-13 04:30:00|17491.33|17371.33|17477|17357|17493.24|17373.24|17474.43|17354.43|287
1642048500000|2022-01-13 04:35:00|17476.47|17356.47|17503.74|17383.74|17504.24|17384.24|17475.29|17355.29|277
1642048800000|2022-01-13 04:40:00|17503.43|17383.43|17509.34|17389.34|17509.34|17389.34|17501.64|17381.64|287
1642049100000|2022-01-13 04:45:00|17509.31|17389.31|17478.93|17358.93|17509.64|17389.64|17478.25|17358.25|280
1642049400000|2022-01-13 04:50:00|17479.03|17359.03|17468.36|17348.36|17479.21|17359.21|17453.81|17333.81|283
1642049700000|2022-01-13 04:55:00|17468.39|17348.39|17449.96|17329.96|17472.76|17352.76|17447.06|17327.06|272
1642050000000|2022-01-13 05:00:00|17450.02|17330.02|17475.83|17355.83|17479.28|17359.28|17445.96|17325.96|290
1642050300000|2022-01-13 05:05:00|17475.31|17355.31|17446.46|17326.46|17475.4|17355.4|17438.68|17318.68|290
1642050600000|2022-01-13 05:10:00|17447.02|17327.02|17413.17|17293.17|17448.77|17328.77|17410.97|17290.97|292
1642050900000|2022-01-13 05:15:00|17413.33|17293.33|17426.49|17306.49|17426.49|17306.49|17412.69|17292.69|287
1642051200000|2022-01-13 05:20:00|17427.1|17307.1|17454.53|17334.53|17454.56|17334.56|17427.1|17307.1|294
1642051500000|2022-01-13 05:25:00|17454.69|17334.69|17483.2|17363.2|17484.07|17364.07|17452|17332|283
1642051800000|2022-01-13 05:30:00|17482.93|17362.93|17460.48|17340.48|17497.33|17377.33|17460.41|17340.41|289
1642052100000|2022-01-13 05:35:00|17460.52|17340.52|17476.14|17356.14|17477.28|17357.28|17457.11|17337.11|290
1642052400000|2022-01-13 05:40:00|17476.04|17356.04|17458.48|17338.48|17478.14|17358.14|17457.43|17337.43|294
1642052700000|2022-01-13 05:45:00|17458.46|17338.46|17473.82|17353.82|17474.37|17354.37|17455.28|17335.28|289
1642053000000|2022-01-13 05:50:00|17474.04|17354.04|17489.79|17369.79|17490.54|17370.54|17469.79|17349.79|293
1642053300000|2022-01-13 05:55:00|17489.69|17369.69|17475.73|17355.73|17490.31|17370.31|17475.15|17355.15|287
1642053600000|2022-01-13 06:00:00|17475.47|17355.47|17488.89|17368.89|17488.89|17368.89|17469.84|17349.84|294
1642053900000|2022-01-13 06:05:00|17488.96|17368.96|17484.69|17364.69|17498.16|17378.16|17484.25|17364.25|286
1642054200000|2022-01-13 06:10:00|17484.66|17364.66|17495.17|17375.17|17498.21|17378.21|17480.91|17360.91|284
1642054500000|2022-01-13 06:15:00|17494.66|17374.66|17526.69|17406.69|17526.69|17406.69|17493.18|17373.18|284
1642054800000|2022-01-13 06:20:00|17526.73|17406.73|17524.45|17404.45|17528.01|17408.01|17518.43|17398.43|281
1642055100000|2022-01-13 06:25:00|17524.58|17404.58|17530.81|17410.81|17533.6|17413.6|17523.9|17403.9|278
1642055400000|2022-01-13 06:30:00|17531.05|17411.05|17527.85|17407.85|17532.72|17412.72|17519.04|17399.04|285
1642055700000|2022-01-13 06:35:00|17527.74|17407.74|17550.63|17430.63|17551.85|17431.85|17527.62|17407.62|286
1642056000000|2022-01-13 06:40:00|17549.64|17429.64|17518.15|17398.15|17549.95|17429.95|17514.09|17394.09|287
1642056300000|2022-01-13 06:45:00|17521.22|17401.22|17514.24|17394.24|17524.84|17404.84|17513.6|17393.6|277
1642056600000|2022-01-13 06:50:00|17513.96|17393.96|17509.03|17389.03|17513.96|17393.96|17504.39|17384.39|291
1642056900000|2022-01-13 06:55:00|17508.95|17388.95|17529.77|17409.77|17530.22|17410.22|17508.44|17388.44|273
1642057200000|2022-01-13 07:00:00|17529.99|17409.99|17510.94|17390.94|17531.47|17411.47|17506.49|17386.49|283
1642057500000|2022-01-13 07:05:00|17510.67|17390.67|17526.61|17406.61|17526.61|17406.61|17501.52|17381.52|290
1642057800000|2022-01-13 07:10:00|17526.78|17406.78|17523.37|17403.37|17528.99|17408.99|17521.86|17401.86|289
1642058100000|2022-01-13 07:15:00|17523.45|17403.45|17553.37|17433.37|17553.37|17433.37|17522.41|17402.41|292
1642058400000|2022-01-13 07:20:00|17553.54|17433.54|17567.68|17447.68|17567.68|17447.68|17551.16|17431.16|282
1642058700000|2022-01-13 07:25:00|17567.73|17447.73|17545.26|17425.26|17571.66|17451.66|17544.59|17424.59|270
1642059000000|2022-01-13 07:30:00|17545.14|17425.14|17526.34|17406.34|17557.29|17437.29|17526.34|17406.34|283
1642059300000|2022-01-13 07:35:00|17526.44|17406.44|17515.5|17395.5|17527.61|17407.61|17511.42|17391.42|281
1642059600000|2022-01-13 07:40:00|17515.49|17395.49|17497.82|17377.82|17515.51|17395.51|17495.47|17375.47|282
1642059900000|2022-01-13 07:45:00|17497.66|17377.66|17516.79|17396.79|17516.89|17396.89|17495.94|17375.94|280
1642060200000|2022-01-13 07:50:00|17516.48|17396.48|17532.37|17412.37|17532.6|17412.6|17516.48|17396.48|288
1642060500000|2022-01-13 07:55:00|17532.39|17412.39|17525.5|17405.5|17533.82|17413.82|17518.85|17398.85|283
1642060800000|2022-01-13 08:00:00|17525.45|17405.45|17540.49|17420.49|17543.69|17423.69|17514.36|17394.36|286
1642061100000|2022-01-13 08:05:00|17540.25|17420.25|17564.12|17444.12|17564.49|17444.49|17540.25|17420.25|287
1642061400000|2022-01-13 08:10:00|17564.13|17444.13|17589.44|17469.44|17589.44|17469.44|17564.13|17444.13|290
1642061700000|2022-01-13 08:15:00|17589.7|17469.7|17595.05|17475.05|17599.33|17479.33|17589.02|17469.02|294
1642062000000|2022-01-13 08:20:00|17595.2|17475.2|17586.57|17466.57|17613.21|17493.21|17586.44|17466.44|286
1642062300000|2022-01-13 08:25:00|17586.52|17466.52|17596.28|17476.28|17596.89|17476.89|17578.3|17458.3|290
1642062600000|2022-01-13 08:30:00|17596.06|17476.06|17617.76|17497.76|17618.5|17498.5|17592.74|17472.74|290
1642062900000|2022-01-13 08:35:00|17617.39|17497.39|17620|17500|17630.47|17510.47|17616.17|17496.17|294
1642063200000|2022-01-13 08:40:00|17619.99|17499.99|17623.37|17503.37|17623.37|17503.37|17613.4|17493.4|285
1642063500000|2022-01-13 08:45:00|17623.27|17503.27|17614.49|17494.49|17625.25|17505.25|17608.26|17488.26|282
1642063800000|2022-01-13 08:50:00|17614.51|17494.51|17623.14|17503.14|17631.8|17511.8|17613.66|17493.66|289
1642064100000|2022-01-13 08:55:00|17622.95|17502.95|17635.26|17515.26|17635.27|17515.27|17619.87|17499.87|286
1642064400000|2022-01-13 09:00:00|17635.16|17515.16|17597.26|17477.26|17637.25|17517.25|17597.26|17477.26|289
1642064700000|2022-01-13 09:05:00|17597.13|17477.13|17584.47|17464.47|17598.4|17478.4|17582.49|17462.49|287
1642065000000|2022-01-13 09:10:00|17584.66|17464.66|17582.74|17462.74|17585.75|17465.75|17579.19|17459.19|276
1642065300000|2022-01-13 09:15:00|17582.8|17462.8|17563.55|17443.55|17582.96|17462.96|17562.31|17442.31|289
1642065600000|2022-01-13 09:20:00|17563.46|17443.46|17567.69|17447.69|17568.03|17448.03|17558.06|17438.06|276
1642065900000|2022-01-13 09:25:00|17567.67|17447.67|17629.69|17509.69|17636.96|17516.96|17567.67|17447.67|286
1642066200000|2022-01-13 09:30:00|17630|17510|17658.47|17538.47|17663.95|17543.95|17630|17510|291
1642066500000|2022-01-13 09:35:00|17657.85|17537.85|17630.25|17510.25|17658.2|17538.2|17630.17|17510.17|286
1642066800000|2022-01-13 09:40:00|17630.21|17510.21|17586.78|17466.78|17631.1|17511.1|17585.05|17465.05|290
1642067100000|2022-01-13 09:45:00|17587.02|17467.02|17594.33|17474.33|17603.29|17483.29|17587.02|17467.02|291
1642067400000|2022-01-13 09:50:00|17593.93|17473.93|17608.6|17488.6|17609.59|17489.59|17578.1|17458.1|286
1642067700000|2022-01-13 09:55:00|17609.01|17489.01|17611.42|17491.42|17618.78|17498.78|17605.64|17485.64|277
1642068000000|2022-01-13 10:00:00|17611.72|17491.72|17625.65|17505.65|17630.72|17510.72|17611.72|17491.72|280
1642068300000|2022-01-13 10:05:00|17625.68|17505.68|17652.38|17532.38|17663.57|17543.57|17625.68|17505.68|289
1642068600000|2022-01-13 10:10:00|17652.28|17532.28|17661.12|17541.12|17664.54|17544.54|17636.78|17516.78|284
1642068900000|2022-01-13 10:15:00|17661.84|17541.84|17671.35|17551.35|17673.27|17553.27|17657.19|17537.19|291
1642069200000|2022-01-13 10:20:00|17671.83|17551.83|17660.93|17540.93|17678.94|17558.94|17660.45|17540.45|285
1642069500000|2022-01-13 10:25:00|17660.71|17540.71|17647.04|17527.04|17665.62|17545.62|17647.04|17527.04|284
1642069800000|2022-01-13 10:30:00|17646.66|17526.66|17653.96|17533.96|17654.39|17534.39|17628.39|17508.39|289
1642070100000|2022-01-13 10:35:00|17653.61|17533.61|17654.76|17534.76|17661.14|17541.14|17653.61|17533.61|272
1642070400000|2022-01-13 10:40:00|17654.43|17534.43|17641.45|17521.45|17654.58|17534.58|17636.66|17516.66|285
1642070700000|2022-01-13 10:45:00|17640.77|17520.77|17644.33|17524.33|17651.9|17531.9|17636.18|17516.18|286
1642071000000|2022-01-13 10:50:00|17644.11|17524.11|17618.46|17498.46|17644.25|17524.25|17607.04|17487.04|283
1642071300000|2022-01-13 10:55:00|17618.48|17498.48|17585.88|17465.88|17618.48|17498.48|17582.01|17462.01|284
1642071600000|2022-01-13 11:00:00|17586.26|17466.26|17566.27|17446.27|17603.21|17483.21|17566.27|17446.27|289
1642071900000|2022-01-13 11:05:00|17566.35|17446.35|17544.48|17424.48|17566.35|17446.35|17542.05|17422.05|291
1642072200000|2022-01-13 11:10:00|17544.88|17424.88|17478.24|17358.24|17550.62|17430.62|17477.93|17357.93|296
1642072500000|2022-01-13 11:15:00|17478.58|17358.58|17464.71|17344.71|17478.58|17358.58|17436.13|17316.13|296
1642072800000|2022-01-13 11:20:00|17464.88|17344.88|17470.64|17350.64|17507.5|17387.5|17464.78|17344.78|291
1642073100000|2022-01-13 11:25:00|17470.39|17350.39|17450.51|17330.51|17470.39|17350.39|17421.21|17301.21|296
1642073400000|2022-01-13 11:30:00|17450.5|17330.5|17484.9|17364.9|17494.85|17374.85|17450.5|17330.5|295
1642073700000|2022-01-13 11:35:00|17484.84|17364.84|17515.3|17395.3|17515.41|17395.41|17481.77|17361.77|293
1642074000000|2022-01-13 11:40:00|17515.34|17395.34|17498.9|17378.9|17516.47|17396.47|17498.24|17378.24|291
1642074300000|2022-01-13 11:45:00|17500.29|17380.29|17455.92|17335.92|17501.27|17381.27|17436.55|17316.55|295
1642074600000|2022-01-13 11:50:00|17456.05|17336.05|17454.23|17334.23|17470.71|17350.71|17448.57|17328.57|282
1642074900000|2022-01-13 11:55:00|17454.21|17334.21|17436.6|17316.6|17455.78|17335.78|17435.66|17315.66|291
1642075200000|2022-01-13 12:00:00|17435.93|17315.93|17473.52|17353.52|17473.52|17353.52|17427.46|17307.46|294
1642075500000|2022-01-13 12:05:00|17473.02|17353.02|17520.05|17400.05|17530.9|17410.9|17473.02|17353.02|292
1642075800000|2022-01-13 12:10:00|17520.32|17400.32|17532.85|17412.85|17535.94|17415.94|17514.05|17394.05|292
1642076100000|2022-01-13 12:15:00|17532.92|17412.92|17490.87|17370.87|17533.24|17413.24|17482.76|17362.76|288
1642076400000|2022-01-13 12:20:00|17490.76|17370.76|17503.18|17383.18|17504.55|17384.55|17485.26|17365.26|284
1642076700000|2022-01-13 12:25:00|17503.01|17383.01|17530.25|17410.25|17530.49|17410.49|17500.24|17380.24|281
1642077000000|2022-01-13 12:30:00|17530.73|17410.73|17534.62|17414.62|17540.02|17420.02|17506.6|17386.6|292
1642077300000|2022-01-13 12:35:00|17534.91|17414.91|17550.79|17430.79|17554.59|17434.59|17534.91|17414.91|280
1642077600000|2022-01-13 12:40:00|17550.93|17430.93|17549.27|17429.27|17567.71|17447.71|17547.23|17427.23|290
1642077900000|2022-01-13 12:45:00|17549.38|17429.38|17543.13|17423.13|17559.41|17439.41|17539.6|17419.6|280
1642078200000|2022-01-13 12:50:00|17543.06|17423.06|17558.32|17438.32|17558.32|17438.32|17534.65|17414.65|284
1642078500000|2022-01-13 12:55:00|17558.28|17438.28|17584.14|17464.14|17584.14|17464.14|17550.02|17430.02|291
1642078800000|2022-01-13 13:00:00|17583.76|17463.76|17561.43|17441.43|17584.58|17464.58|17550.25|17430.25|297
1642079100000|2022-01-13 13:05:00|17561.4|17441.4|17563.52|17443.52|17589.38|17469.38|17561.4|17441.4|293
1642079400000|2022-01-13 13:10:00|17563.48|17443.48|17570.33|17450.33|17573.11|17453.11|17553.61|17433.61|295
1642079700000|2022-01-13 13:15:00|17570.4|17450.4|17544.94|17424.94|17571.22|17451.22|17543.61|17423.61|282
1642080000000|2022-01-13 13:20:00|17544.63|17424.63|17546.81|17426.81|17572.48|17452.48|17541.34|17421.34|288
1642080300000|2022-01-13 13:25:00|17546.2|17426.2|17529.56|17409.56|17546.2|17426.2|17524.37|17404.37|290
1642080600000|2022-01-13 13:30:00|17529.4|17409.4|17602.06|17482.06|17609.74|17489.74|17525.68|17405.68|292
1642080900000|2022-01-13 13:35:00|17601.61|17481.61|17612.31|17492.31|17627.68|17507.68|17598.37|17478.37|292
1642081200000|2022-01-13 13:40:00|17612.63|17492.63|17598.49|17478.49|17617.89|17497.89|17598.49|17478.49|297
1642081500000|2022-01-13 13:45:00|17598.39|17478.39|17616.86|17496.86|17620.63|17500.63|17598|17478|294
1642081800000|2022-01-13 13:50:00|17616.95|17496.95|17612.48|17492.48|17623.52|17503.52|17603.4|17483.4|289
1642082100000|2022-01-13 13:55:00|17612.37|17492.37|17629.92|17509.92|17629.92|17509.92|17601.47|17481.47|295
1642082400000|2022-01-13 14:00:00|17629.54|17509.54|17615.13|17495.13|17644.04|17524.04|17607.84|17487.84|295
1642082700000|2022-01-13 14:05:00|17615.2|17495.2|17671.78|17551.78|17674.52|17554.52|17615.2|17495.2|295
1642083000000|2022-01-13 14:10:00|17670.8|17550.8|17675.52|17555.52|17683.72|17563.72|17664.68|17544.68|294
1642083300000|2022-01-13 14:15:00|17675.86|17555.86|17751.94|17631.94|17764.86|17644.86|17671.07|17551.07|295
1642083600000|2022-01-13 14:20:00|17752.07|17632.07|17751.21|17631.21|17766.86|17646.86|17735.25|17615.25|299
1642083900000|2022-01-13 14:25:00|17751.05|17631.05|17770.58|17650.58|17776.72|17656.72|17750.61|17630.61|299
1642084200000|2022-01-13 14:30:00|17770.6|17650.6|17797.06|17677.06|17824.05|17704.05|17770.35|17650.35|299
1642084500000|2022-01-13 14:35:00|17797.36|17677.36|17848.32|17728.32|17848.32|17728.32|17789.74|17669.74|298
1642084800000|2022-01-13 14:40:00|17849.7|17729.7|17786.19|17666.19|17864.35|17744.35|17771.5|17651.5|299
1642085100000|2022-01-13 14:45:00|17786.1|17666.1|17695.59|17575.59|17787.04|17667.04|17688.58|17568.58|296
1642085400000|2022-01-13 14:50:00|17695.67|17575.67|17715.1|17595.1|17721.59|17601.59|17695.6|17575.6|297
1642085700000|2022-01-13 14:55:00|17714.86|17594.86|17764.47|17644.47|17778.65|17658.65|17714.86|17594.86|295
1642086000000|2022-01-13 15:00:00|17764.53|17644.53|17706.88|17586.88|17772.95|17652.95|17706.88|17586.88|297
1642086300000|2022-01-13 15:05:00|17706.48|17586.48|17690.94|17570.94|17706.48|17586.48|17685.02|17565.02|297
1642086600000|2022-01-13 15:10:00|17690.26|17570.26|17578.66|17458.66|17690.26|17570.26|17578.66|17458.66|296
1642086900000|2022-01-13 15:15:00|17577.9|17457.9|17390.12|17270.12|17577.91|17457.91|17368.24|17248.24|299
1642087200000|2022-01-13 15:20:00|17389.28|17269.28|17393.78|17273.78|17410.17|17290.17|17345.38|17225.38|297
1642087500000|2022-01-13 15:25:00|17394.47|17274.47|17353.12|17233.12|17397.96|17277.96|17306.52|17186.52|298
1642087800000|2022-01-13 15:30:00|17353.51|17233.51|17201.03|17081.03|17353.51|17233.51|17197.42|17077.42|298
1642088100000|2022-01-13 15:35:00|17201.09|17081.09|17308.66|17188.66|17317.13|17197.13|17201.09|17081.09|297
1642088400000|2022-01-13 15:40:00|17309.85|17189.85|17289.32|17169.32|17359.15|17239.15|17289.32|17169.32|300
1642088700000|2022-01-13 15:45:00|17289.58|17169.58|17261.24|17141.24|17324.06|17204.06|17261.24|17141.24|297
1642089000000|2022-01-13 15:50:00|17261.48|17141.48|17170.34|17050.34|17261.48|17141.48|17156.65|17036.65|299
1642089300000|2022-01-13 15:55:00|17169.72|17049.72|17333.44|17213.44|17337.56|17217.56|17169.72|17049.72|299
1642089600000|2022-01-13 16:00:00|17332.03|17212.03|17285.07|17165.07|17332.03|17212.03|17270.53|17150.53|295
1642089900000|2022-01-13 16:05:00|17285.03|17165.03|17417.92|17297.92|17422.36|17302.36|17282.98|17162.98|300
1642090200000|2022-01-13 16:10:00|17418.34|17298.34|17318.92|17198.92|17418.6|17298.6|17318.92|17198.92|299
1642090500000|2022-01-13 16:15:00|17318.73|17198.73|17333.42|17213.42|17360.77|17240.77|17288.26|17168.26|298
1642090800000|2022-01-13 16:20:00|17332.86|17212.86|17387.23|17267.23|17390.15|17270.15|17306.56|17186.56|297
1642091100000|2022-01-13 16:25:00|17388.44|17268.44|17397.6|17277.6|17400.8|17280.8|17380.08|17260.08|299
1642091400000|2022-01-13 16:30:00|17397.38|17277.38|17383.36|17263.36|17398.47|17278.47|17355.52|17235.52|299
1642091700000|2022-01-13 16:35:00|17383.21|17263.21|17405.99|17285.99|17408.7|17288.7|17376.89|17256.89|295
1642092000000|2022-01-13 16:40:00|17405.78|17285.78|17418.28|17298.28|17424.95|17304.95|17397.06|17277.06|288
1642092300000|2022-01-13 16:45:00|17418.58|17298.58|17393.05|17273.05|17420.34|17300.34|17393.05|17273.05|289
1642092600000|2022-01-13 16:50:00|17391.26|17271.26|17367.49|17247.49|17391.35|17271.35|17349.43|17229.43|292
1642092900000|2022-01-13 16:55:00|17366.89|17246.89|17322.65|17202.65|17366.89|17246.89|17322.65|17202.65|295
1642093200000|2022-01-13 17:00:00|17322.74|17202.74|17281.85|17161.85|17322.74|17202.74|17281.85|17161.85|292
1642093500000|2022-01-13 17:05:00|17281.66|17161.66|17298.45|17178.45|17300.79|17180.79|17248.86|17128.86|298
1642093800000|2022-01-13 17:10:00|17298.2|17178.2|17183.14|17063.14|17300.08|17180.08|17183.14|17063.14|294
1642094100000|2022-01-13 17:15:00|17181.28|17061.28|17065.15|16945.15|17181.28|17061.28|17064.79|16944.79|297
1642094400000|2022-01-13 17:20:00|17064.82|16944.82|17091.66|16971.66|17091.66|16971.66|17006.5|16886.5|299
1642094700000|2022-01-13 17:25:00|17093.06|16973.06|17137.64|17017.64|17153.47|17033.47|17093.06|16973.06|297
1642095000000|2022-01-13 17:30:00|17138.22|17018.22|17187.64|17067.64|17193.59|17073.59|17097.59|16977.59|299
1642095300000|2022-01-13 17:35:00|17187.69|17067.69|17153.11|17033.11|17200.72|17080.72|17147.97|17027.97|296
1642095600000|2022-01-13 17:40:00|17153.57|17033.57|17128.8|17008.8|17163.08|17043.08|17119.41|16999.41|295
1642095900000|2022-01-13 17:45:00|17128.11|17008.11|17081.6|16961.6|17139.92|17019.92|17081.17|16961.17|298
1642096200000|2022-01-13 17:50:00|17081.53|16961.53|17089.31|16969.31|17112.38|16992.38|17075.49|16955.49|296
1642096500000|2022-01-13 17:55:00|17090.11|16970.11|17152.81|17032.81|17154.45|17034.45|17090.11|16970.11|296
1642096800000|2022-01-13 18:00:00|17152.93|17032.93|17191.95|17071.95|17192.19|17072.19|17124.21|17004.21|300
1642097100000|2022-01-13 18:05:00|17192.62|17072.62|17198.84|17078.84|17208.25|17088.25|17184.07|17064.07|294
1642097400000|2022-01-13 18:10:00|17198.96|17078.96|17162.75|17042.75|17199.01|17079.01|17160.42|17040.42|297
1642097700000|2022-01-13 18:15:00|17162.61|17042.61|17209.37|17089.37|17211.94|17091.94|17162.61|17042.61|294
1642098000000|2022-01-13 18:20:00|17209.05|17089.05|17197.56|17077.56|17225.45|17105.45|17197.32|17077.32|295
1642098300000|2022-01-13 18:25:00|17197.83|17077.83|17199.66|17079.66|17210.13|17090.13|17182.48|17062.48|290
1642098600000|2022-01-13 18:30:00|17200.26|17080.26|17196.6|17076.6|17200.26|17080.26|17173.8|17053.8|290
1642098900000|2022-01-13 18:35:00|17197.52|17077.52|17146.52|17026.52|17200.43|17080.43|17146.52|17026.52|294
1642099200000|2022-01-13 18:40:00|17145.83|17025.83|17118.32|16998.32|17145.83|17025.83|17108.52|16988.52|292
1642099500000|2022-01-13 18:45:00|17118.2|16998.2|17156.61|17036.61|17156.61|17036.61|17115.85|16995.85|290
1642099800000|2022-01-13 18:50:00|17157.09|17037.09|17105.94|16985.94|17157.88|17037.88|17105.94|16985.94|287
1642100100000|2022-01-13 18:55:00|17106.07|16986.07|17106.83|16986.83|17115.24|16995.24|17070.89|16950.89|297
1642100400000|2022-01-13 19:00:00|17107.12|16987.12|17156.4|17036.4|17174.44|17054.44|17098.66|16978.66|296
1642100700000|2022-01-13 19:05:00|17155.97|17035.97|17204.65|17084.65|17205.33|17085.33|17133.68|17013.68|297
1642101000000|2022-01-13 19:10:00|17205.27|17085.27|17190.4|17070.4|17206.06|17086.06|17181.97|17061.97|295
1642101300000|2022-01-13 19:15:00|17190.65|17070.65|17078.86|16958.86|17203.53|17083.53|17075.12|16955.12|297
1642101600000|2022-01-13 19:20:00|17078.99|16958.99|17107.89|16987.89|17123.7|17003.7|17078.99|16958.99|297
1642101900000|2022-01-13 19:25:00|17107.59|16987.59|17128.77|17008.77|17135.3|17015.3|17101.28|16981.28|297
1642102200000|2022-01-13 19:30:00|17128.38|17008.38|17101.03|16981.03|17128.65|17008.65|17082.46|16962.46|298
1642102500000|2022-01-13 19:35:00|17100.98|16980.98|17021.83|16901.83|17105.59|16985.59|17021.83|16901.83|293
1642102800000|2022-01-13 19:40:00|17020.97|16900.97|17053.75|16933.75|17053.75|16933.75|16989.46|16869.46|295
1642103100000|2022-01-13 19:45:00|17054.6|16934.6|17013.21|16893.21|17058.22|16938.22|17011.46|16891.46|294
1642103400000|2022-01-13 19:50:00|17013.16|16893.16|17078.78|16958.78|17091.49|16971.49|17011.69|16891.69|296
1642103700000|2022-01-13 19:55:00|17078.62|16958.62|17089.09|16969.09|17098.86|16978.86|17078.62|16958.62|294
1642104000000|2022-01-13 20:00:00|17089.12|16969.12|17034.37|16914.37|17097.05|16977.05|17022.41|16902.41|297
1642104300000|2022-01-13 20:05:00|17033.53|16913.53|16956.72|16836.72|17033.53|16913.53|16946.74|16826.74|298
1642104600000|2022-01-13 20:10:00|16956.85|16836.85|16967.52|16847.52|16967.88|16847.88|16930.33|16810.33|298
1642104900000|2022-01-13 20:15:00|16968.3|16848.3|17034.59|16914.59|17039|16919|16967.05|16847.05|296
1642105200000|2022-01-13 20:20:00|17033.28|16913.28|17035.82|16915.82|17042.71|16922.71|17017.59|16897.59|293
1642105500000|2022-01-13 20:25:00|17036.27|16916.27|17055.26|16935.26|17068.23|16948.23|17033.81|16913.81|289
1642105800000|2022-01-13 20:30:00|17055.76|16935.76|17061.94|16941.94|17091.95|16971.95|17050.81|16930.81|298
1642106100000|2022-01-13 20:35:00|17062.92|16942.92|17023.38|16903.38|17064.28|16944.28|17021.3|16901.3|294
1642106400000|2022-01-13 20:40:00|17023.98|16903.98|17095.66|16975.66|17097.49|16977.49|17023.98|16903.98|290
1642106700000|2022-01-13 20:45:00|17095.12|16975.12|17066.46|16946.46|17095.77|16975.77|17046.29|16926.29|297
1642107000000|2022-01-13 20:50:00|17067.71|16947.71|17073.65|16953.65|17088.24|16968.24|17038.56|16918.56|298
1642107300000|2022-01-13 20:55:00|17073.95|16953.95|17100.34|16980.34|17100.34|16980.34|17063.82|16943.82|292
1642107600000|2022-01-13 21:00:00|17102.91|16982.91|17145.88|17025.88|17161.9|17041.9|17102.91|16982.91|299
1642107900000|2022-01-13 21:05:00|17145.92|17025.92|17122.39|17002.39|17153.49|17033.49|17116.49|16996.49|294
1642108200000|2022-01-13 21:10:00|17121.99|17001.99|17162.34|17042.34|17167.19|17047.19|17121.99|17001.99|284
1642108500000|2022-01-13 21:15:00|17162.17|17042.17|17187.46|17067.46|17188.08|17068.08|17155.64|17035.64|291
1642108800000|2022-01-13 21:20:00|17187.48|17067.48|17144.65|17024.65|17188.38|17068.38|17143.53|17023.53|290
1642109100000|2022-01-13 21:25:00|17144.64|17024.64|17142.61|17022.61|17160.42|17040.42|17142.61|17022.61|289
1642109400000|2022-01-13 21:30:00|17141.77|17021.77|17184.07|17064.07|17185.04|17065.04|17140.45|17020.45|285
1642109700000|2022-01-13 21:35:00|17184.79|17064.79|17159.86|17039.86|17187.52|17067.52|17158.16|17038.16|285
1642110000000|2022-01-13 21:40:00|17159.55|17039.55|17178.02|17058.02|17186.13|17066.13|17157.98|17037.98|272
1642110300000|2022-01-13 21:45:00|17178.22|17058.22|17206.56|17086.56|17210.05|17090.05|17178.22|17058.22|287
1642110600000|2022-01-13 21:50:00|17206.47|17086.47|17174.81|17054.81|17206.47|17086.47|17165.34|17045.34|288
1642110900000|2022-01-13 21:55:00|17175.03|17055.03|17178.13|17058.13|17193.73|17073.73|17172.87|17052.87|280
1642111200000|2022-01-13 22:00:00|17178.18|17058.18|17180.79|17060.79|17182.82|17062.82|17176.68|17056.68|275
1642111500000|2022-01-13 22:05:00|17180.72|17060.72|17194.3|17074.3|17203.83|17083.83|17179.53|17059.53|281
1642111800000|2022-01-13 22:10:00|17194.36|17074.36|17140.56|17020.56|17196.95|17076.95|17140.56|17020.56|283
1642112100000|2022-01-13 22:15:00|17140.21|17020.21|17144.48|17024.48|17150.92|17030.92|17133.84|17013.84|279
1642112400000|2022-01-13 22:20:00|17144.77|17024.77|17155.24|17035.24|17155.9|17035.9|17142.37|17022.37|265
1642112700000|2022-01-13 22:25:00|17154.64|17034.64|17149.4|17029.4|17155.51|17035.51|17142.62|17022.62|271
1642113000000|2022-01-13 22:30:00|17149.64|17029.64|17141.5|17021.5|17152.8|17032.8|17141.09|17021.09|252
1642113300000|2022-01-13 22:35:00|17141.63|17021.63|17075.67|16955.67|17141.75|17021.75|17075.16|16955.16|283
1642113600000|2022-01-13 22:40:00|17076.33|16956.33|17059.35|16939.35|17076.36|16956.36|17035.46|16915.46|295
1642113900000|2022-01-13 22:45:00|17059.4|16939.4|17033.53|16913.53|17062.57|16942.57|17020.17|16900.17|287
1642114200000|2022-01-13 22:50:00|17034.37|16914.37|17043.15|16923.15|17043.3|16923.3|17031.69|16911.69|293
1642114500000|2022-01-13 22:55:00|17043.16|16923.16|17048.06|16928.06|17051.68|16931.68|17042.96|16922.96|290
1642114800000|2022-01-13 23:00:00|17047.87|16927.87|17058.6|16938.6|17058.6|16938.6|17008.64|16888.64|296
1642115100000|2022-01-13 23:05:00|17058.81|16938.81|17066.85|16946.85|17073.24|16953.24|17058.81|16938.81|288
1642115400000|2022-01-13 23:10:00|17065.4|16945.4|17059.31|16939.31|17084.98|16964.98|17058.59|16938.59|291
1642115700000|2022-01-13 23:15:00|17059.66|16939.66|17052.42|16932.42|17090.48|16970.48|17051.35|16931.35|294
1642116000000|2022-01-13 23:20:00|17052.54|16932.54|17092.95|16972.95|17102.73|16982.73|17048.27|16928.27|295
1642116300000|2022-01-13 23:25:00|17092.89|16972.89|17110.34|16990.34|17114.02|16994.02|17085.52|16965.52|300
1642116600000|2022-01-13 23:30:00|17109.7|16989.7|17113.11|16993.11|17114.36|16994.36|17082.63|16962.63|289
1642116900000|2022-01-13 23:35:00|17114.2|16994.2|17112.23|16992.23|17117.58|16997.58|17102.25|16982.25|282
1642117200000|2022-01-13 23:40:00|17112.31|16992.31|17085.3|16965.3|17121.21|17001.21|17080.5|16960.5|292
1642117500000|2022-01-13 23:45:00|17085.44|16965.44|17066.17|16946.17|17086.04|16966.04|17051.8|16931.8|293
1642117800000|2022-01-13 23:50:00|17065.92|16945.92|17031.07|16911.07|17072.76|16952.76|17031.07|16911.07|286
1642118100000|2022-01-13 23:55:00|17031.04|16911.04|17005.92|16885.92|17031.04|16911.04|16980.51|16860.51|296
1642118400000|2022-01-14 00:00:00|17006.26|16886.26|16928.42|16808.42|17037.23|16917.23|16924.11|16804.11|296
1642118700000|2022-01-14 00:05:00|16929.26|16809.26|17013.84|16893.84|17013.84|16893.84|16929.26|16809.26|299
1642119000000|2022-01-14 00:10:00|17015.49|16895.49|17019.23|16899.23|17019.23|16899.23|17015.49|16895.49|6
1642119300000|2022-01-14 00:15:00|17103.65|16983.65|17113.05|16993.05|17120.09|17000.09|17101.59|16981.59|165
1642119600000|2022-01-14 00:20:00|17112.65|16992.65|17051.4|16931.4|17114.94|16994.94|17050.03|16930.03|291
1642119900000|2022-01-14 00:25:00|17051.43|16931.43|17058.91|16938.91|17106.29|16986.29|17049.54|16929.54|298
1642120200000|2022-01-14 00:30:00|17056.38|16936.38|17112.88|16992.88|17112.88|16992.88|17056.34|16936.34|299
1642120500000|2022-01-14 00:35:00|17113.27|16993.27|17149.49|17029.49|17164.72|17044.72|17113.14|16993.14|296
1642120800000|2022-01-14 00:40:00|17149.78|17029.78|17172.87|17052.87|17180.35|17060.35|17141.99|17021.99|295
1642121100000|2022-01-14 00:45:00|17173.97|17053.97|17140.75|17020.75|17178.78|17058.78|17140.75|17020.75|297
1642121400000|2022-01-14 00:50:00|17141.08|17021.08|17190.73|17070.73|17190.73|17070.73|17139.44|17019.44|294
1642121700000|2022-01-14 00:55:00|17190.72|17070.72|17204.58|17084.58|17215.12|17095.12|17189.7|17069.7|295
1642122000000|2022-01-14 01:00:00|17204.91|17084.91|17196.68|17076.68|17208.08|17088.08|17168.25|17048.25|300
1642122300000|2022-01-14 01:05:00|17197.15|17077.15|17174.97|17054.97|17204.17|17084.17|17174.97|17054.97|297
1642122600000|2022-01-14 01:10:00|17175.03|17055.03|17180.27|17060.27|17187.19|17067.19|17162.17|17042.17|291
1642122900000|2022-01-14 01:15:00|17180.07|17060.07|17191.9|17071.9|17192.05|17072.05|17158.48|17038.48|286
1642123200000|2022-01-14 01:20:00|17191.96|17071.96|17162.01|17042.01|17193.57|17073.57|17160.39|17040.39|290
1642123500000|2022-01-14 01:25:00|17162.48|17042.48|17154.45|17034.45|17184.25|17064.25|17154.45|17034.45|300
1642123800000|2022-01-14 01:30:00|17154.05|17034.05|17146.07|17026.07|17154.05|17034.05|17125.99|17005.99|289
1642124100000|2022-01-14 01:35:00|17147.03|17027.03|17194.96|17074.96|17194.96|17074.96|17147.03|17027.03|294
1642124400000|2022-01-14 01:40:00|17195.25|17075.25|17143.45|17023.45|17199.39|17079.39|17138.33|17018.33|291
1642124700000|2022-01-14 01:45:00|17143.01|17023.01|17178.56|17058.56|17184.79|17064.79|17132.07|17012.07|297
1642125000000|2022-01-14 01:50:00|17178.53|17058.53|17178.09|17058.09|17179.01|17059.01|17161.86|17041.86|295
1642125300000|2022-01-14 01:55:00|17178.9|17058.9|17164.82|17044.82|17183.2|17063.2|17151.56|17031.56|294
1642125600000|2022-01-14 02:00:00|17164.79|17044.79|17164.65|17044.65|17167.7|17047.7|17143.08|17023.08|293
1642125900000|2022-01-14 02:05:00|17164.83|17044.83|17145.79|17025.79|17179.43|17059.43|17145.79|17025.79|296
1642126200000|2022-01-14 02:10:00|17145.32|17025.32|17099.54|16979.54|17145.32|17025.32|17096.67|16976.67|294
1642126500000|2022-01-14 02:15:00|17099.65|16979.65|17111.53|16991.53|17112.93|16992.93|17073.41|16953.41|293
1642126800000|2022-01-14 02:20:00|17111.16|16991.16|17145.66|17025.66|17152.54|17032.54|17110.05|16990.05|296
1642127100000|2022-01-14 02:25:00|17145.7|17025.7|17191.51|17071.51|17191.53|17071.53|17141.39|17021.39|294
1642127400000|2022-01-14 02:30:00|17191.55|17071.55|17180.61|17060.61|17196.15|17076.15|17159.16|17039.16|292
1642127700000|2022-01-14 02:35:00|17180.34|17060.34|17199.89|17079.89|17213.15|17093.15|17180.34|17060.34|297
1642128000000|2022-01-14 02:40:00|17199.81|17079.81|17236.68|17116.68|17238.32|17118.32|17197.95|17077.95|290
1642128300000|2022-01-14 02:45:00|17236.3|17116.3|17237.23|17117.23|17239.43|17119.43|17216.58|17096.58|292
1642128600000|2022-01-14 02:50:00|17237.07|17117.07|17218.81|17098.81|17244.53|17124.53|17218.81|17098.81|289
1642128900000|2022-01-14 02:55:00|17218.29|17098.29|17235.88|17115.88|17235.88|17115.88|17217.34|17097.34|292
1642129200000|2022-01-14 03:00:00|17236.01|17116.01|17214.41|17094.41|17247.3|17127.3|17209.15|17089.15|287
1642129500000|2022-01-14 03:05:00|17214.83|17094.83|17216.63|17096.63|17216.7|17096.7|17203.41|17083.41|282
1642129800000|2022-01-14 03:10:00|17216.69|17096.69|17198.02|17078.02|17217.19|17097.19|17189.03|17069.03|289
1642130100000|2022-01-14 03:15:00|17197.74|17077.74|17201.35|17081.35|17207.35|17087.35|17180.95|17060.95|286
1642130400000|2022-01-14 03:20:00|17201.02|17081.02|17208.69|17088.69|17209.38|17089.38|17190.97|17070.97|284
1642130700000|2022-01-14 03:25:00|17208.93|17088.93|17200.6|17080.6|17211.25|17091.25|17200.4|17080.4|279
1642131000000|2022-01-14 03:30:00|17200.78|17080.78|17226.23|17106.23|17232.65|17112.65|17198.3|17078.3|285
1642131300000|2022-01-14 03:35:00|17226.42|17106.42|17218.64|17098.64|17228.34|17108.34|17215.14|17095.14|283
1642131600000|2022-01-14 03:40:00|17218.48|17098.48|17197.92|17077.92|17220.1|17100.1|17197.92|17077.92|285
1642131900000|2022-01-14 03:45:00|17197.74|17077.74|17213.86|17093.86|17217.2|17097.2|17196.55|17076.55|283
1642132200000|2022-01-14 03:50:00|17213.83|17093.83|17213.4|17093.4|17214.43|17094.43|17206.31|17086.31|280
1642132500000|2022-01-14 03:55:00|17213.5|17093.5|17207.27|17087.27|17231.56|17111.56|17207.27|17087.27|279
1642132800000|2022-01-14 04:00:00|17207.29|17087.29|17216.21|17096.21|17223.59|17103.59|17205.83|17085.83|293
1642133100000|2022-01-14 04:05:00|17215.87|17095.87|17246.3|17126.3|17247.47|17127.47|17208.02|17088.02|281
1642133400000|2022-01-14 04:10:00|17246.27|17126.27|17269.9|17149.9|17279.23|17159.23|17246.27|17126.27|290
1642133700000|2022-01-14 04:15:00|17269.94|17149.94|17305.39|17185.39|17306.21|17186.21|17265.67|17145.67|288
1642134000000|2022-01-14 04:20:00|17305.86|17185.86|17318.05|17198.05|17318.05|17198.05|17289.94|17169.94|291
1642134300000|2022-01-14 04:25:00|17317.93|17197.93|17300.48|17180.48|17319.67|17199.67|17298.25|17178.25|292
1642134600000|2022-01-14 04:30:00|17300.54|17180.54|17279.53|17159.53|17300.54|17180.54|17269.94|17149.94|294
1642134900000|2022-01-14 04:35:00|17279.5|17159.5|17309.74|17189.74|17310.01|17190.01|17279.37|17159.37|289
1642135200000|2022-01-14 04:40:00|17309.78|17189.78|17316.08|17196.08|17320.53|17200.53|17307.91|17187.91|297
1642135500000|2022-01-14 04:45:00|17316.05|17196.05|17318.73|17198.73|17348.3|17228.3|17316.05|17196.05|291
1642135800000|2022-01-14 04:50:00|17318.22|17198.22|17337.6|17217.6|17340.78|17220.78|17317.91|17197.91|295
1642136100000|2022-01-14 04:55:00|17337.05|17217.05|17303.65|17183.65|17338.23|17218.23|17303.65|17183.65|297
1642136400000|2022-01-14 05:00:00|17304.07|17184.07|17304.36|17184.36|17309.25|17189.25|17293|17173|296
1642136700000|2022-01-14 05:05:00|17304.31|17184.31|17322.2|17202.2|17322.83|17202.83|17288.44|17168.44|295
1642137000000|2022-01-14 05:10:00|17323.02|17203.02|17341.85|17221.85|17355.31|17235.31|17322.95|17202.95|292
1642137300000|2022-01-14 05:15:00|17342.56|17222.56|17361.1|17241.1|17362.26|17242.26|17332.18|17212.18|294
1642137600000|2022-01-14 05:20:00|17361.02|17241.02|17367.96|17247.96|17384.25|17264.25|17361.02|17241.02|295
1642137900000|2022-01-14 05:25:00|17367.69|17247.69|17395.83|17275.83|17400.99|17280.99|17362.62|17242.62|293
1642138200000|2022-01-14 05:30:00|17396.26|17276.26|17373.92|17253.92|17396.54|17276.54|17365.74|17245.74|288
1642138500000|2022-01-14 05:35:00|17373.84|17253.84|17399.83|17279.83|17400.8|17280.8|17368.59|17248.59|289
1642138800000|2022-01-14 05:40:00|17399.79|17279.79|17369.31|17249.31|17399.79|17279.79|17368.67|17248.67|288
1642139100000|2022-01-14 05:45:00|17368.19|17248.19|17379.61|17259.61|17390.36|17270.36|17365.24|17245.24|288
1642139400000|2022-01-14 05:50:00|17379.42|17259.42|17434.8|17314.8|17439.59|17319.59|17379.42|17259.42|295
1642139700000|2022-01-14 05:55:00|17435.04|17315.04|17457.83|17337.83|17458.5|17338.5|17423.26|17303.26|294
1642140000000|2022-01-14 06:00:00|17458.89|17338.89|17446.34|17326.34|17468.77|17348.77|17446.27|17326.27|288
1642140300000|2022-01-14 06:05:00|17445.87|17325.87|17424.8|17304.8|17445.97|17325.97|17424.33|17304.33|284
1642140600000|2022-01-14 06:10:00|17425.56|17305.56|17443.62|17323.62|17446.08|17326.08|17417.92|17297.92|293
1642140900000|2022-01-14 06:15:00|17442.79|17322.79|17568.69|17448.69|17574.59|17454.59|17441.21|17321.21|291
1642141200000|2022-01-14 06:20:00|17567.34|17447.34|17512.03|17392.03|17571.33|17451.33|17512.03|17392.03|297
1642141500000|2022-01-14 06:25:00|17511.54|17391.54|17537.98|17417.98|17540.6|17420.6|17492.03|17372.03|297
1642141800000|2022-01-14 06:30:00|17538.42|17418.42|17525.1|17405.1|17548.69|17428.69|17520.29|17400.29|293
1642142100000|2022-01-14 06:35:00|17525.08|17405.08|17482.26|17362.26|17525.18|17405.18|17479.44|17359.44|297
1642142400000|2022-01-14 06:40:00|17482.07|17362.07|17482.32|17362.32|17495.71|17375.71|17479.17|17359.17|292
1642142700000|2022-01-14 06:45:00|17482.01|17362.01|17481.41|17361.41|17485.83|17365.83|17454.08|17334.08|289
1642143000000|2022-01-14 06:50:00|17481.22|17361.22|17474.26|17354.26|17481.68|17361.68|17463.05|17343.05|289
1642143300000|2022-01-14 06:55:00|17474.47|17354.47|17474.95|17354.95|17489.43|17369.43|17474.33|17354.33|286
1642143600000|2022-01-14 07:00:00|17474.81|17354.81|17452.7|17332.7|17477.33|17357.33|17443.9|17323.9|290
1642143900000|2022-01-14 07:05:00|17452.75|17332.75|17505.93|17385.93|17506.76|17386.76|17451.52|17331.52|288
1642144200000|2022-01-14 07:10:00|17505.88|17385.88|17507.27|17387.27|17519.73|17399.73|17504.99|17384.99|296
1642144500000|2022-01-14 07:15:00|17508.22|17388.22|17510.51|17390.51|17515.59|17395.59|17501.6|17381.6|288
1642144800000|2022-01-14 07:20:00|17510.25|17390.25|17503.96|17383.96|17512.41|17392.41|17491.58|17371.58|291
1642145100000|2022-01-14 07:25:00|17502.91|17382.91|17486.74|17366.74|17506.3|17386.3|17478.29|17358.29|286
1642145400000|2022-01-14 07:30:00|17486.83|17366.83|17449.48|17329.48|17487.54|17367.54|17448.03|17328.03|288
1642145700000|2022-01-14 07:35:00|17448.92|17328.92|17354.52|17234.52|17448.92|17328.92|17350.56|17230.56|299
1642146000000|2022-01-14 07:40:00|17354.65|17234.65|17317.86|17197.86|17373.48|17253.48|17315.28|17195.28|294
1642146300000|2022-01-14 07:45:00|17317.49|17197.49|17368.98|17248.98|17369.82|17249.82|17312.72|17192.72|294
1642146600000|2022-01-14 07:50:00|17368.83|17248.83|17324.42|17204.42|17372.67|17252.67|17320.72|17200.72|297
1642146900000|2022-01-14 07:55:00|17325.32|17205.32|17333.5|17213.5|17344.44|17224.44|17315.02|17195.02|294
1642147200000|2022-01-14 08:00:00|17335.82|17215.82|17277.75|17157.75|17350.39|17230.39|17277.74|17157.74|293
1642147500000|2022-01-14 08:05:00|17277.64|17157.64|17202.66|17082.66|17278.39|17158.39|17191.94|17071.94|296
1642147800000|2022-01-14 08:10:00|17202.64|17082.64|17184.11|17064.11|17208.54|17088.54|17153.84|17033.84|297
1642148100000|2022-01-14 08:15:00|17183.97|17063.97|17199.97|17079.97|17199.97|17079.97|17158.17|17038.17|298
1642148400000|2022-01-14 08:20:00|17200.21|17080.21|17233.85|17113.85|17235.92|17115.92|17200.21|17080.21|298
1642148700000|2022-01-14 08:25:00|17234.01|17114.01|17208.35|17088.35|17241.6|17121.6|17208.35|17088.35|285
1642149000000|2022-01-14 08:30:00|17208.74|17088.74|17187.09|17067.09|17209.95|17089.95|17161.94|17041.94|296
1642149300000|2022-01-14 08:35:00|17186.94|17066.94|17212.61|17092.61|17221.64|17101.64|17186.79|17066.79|294
1642149600000|2022-01-14 08:40:00|17212.24|17092.24|17195.72|17075.72|17215.66|17095.66|17183.47|17063.47|295
1642149900000|2022-01-14 08:45:00|17196.74|17076.74|17238.01|17118.01|17241.19|17121.19|17188.01|17068.01|296
1642150200000|2022-01-14 08:50:00|17238.15|17118.15|17231.47|17111.47|17247.81|17127.81|17220.83|17100.83|292
1642150500000|2022-01-14 08:55:00|17231.53|17111.53|17232.98|17112.98|17245.64|17125.64|17223.87|17103.87|292
1642150800000|2022-01-14 09:00:00|17233.48|17113.48|17270.18|17150.18|17270.18|17150.18|17229.48|17109.48|289
1642151100000|2022-01-14 09:05:00|17270.49|17150.49|17299.51|17179.51|17302.56|17182.56|17270.49|17150.49|289
1642151400000|2022-01-14 09:10:00|17299.43|17179.43|17302.4|17182.4|17311.54|17191.54|17296.22|17176.22|290
1642151700000|2022-01-14 09:15:00|17302.83|17182.83|17301.73|17181.73|17314.88|17194.88|17301.4|17181.4|290
1642152000000|2022-01-14 09:20:00|17300.89|17180.89|17293.02|17173.02|17314.3|17194.3|17284.57|17164.57|287
1642152300000|2022-01-14 09:25:00|17292.9|17172.9|17251.6|17131.6|17292.9|17172.9|17237.12|17117.12|295
1642152600000|2022-01-14 09:30:00|17251.95|17131.95|17283.15|17163.15|17292.49|17172.49|17249.39|17129.39|299
1642152900000|2022-01-14 09:35:00|17283.13|17163.13|17314.5|17194.5|17314.55|17194.55|17283.11|17163.11|289
1642153200000|2022-01-14 09:40:00|17314.6|17194.6|17296.75|17176.75|17321.24|17201.24|17296.26|17176.26|290
1642153500000|2022-01-14 09:45:00|17296.62|17176.62|17325.43|17205.43|17325.64|17205.64|17290.78|17170.78|287
1642153800000|2022-01-14 09:50:00|17326.19|17206.19|17307.39|17187.39|17340.97|17220.97|17307.34|17187.34|288
1642154100000|2022-01-14 09:55:00|17306.62|17186.62|17275.87|17155.87|17306.62|17186.62|17272.27|17152.27|284
1642154400000|2022-01-14 10:00:00|17275.1|17155.1|17259.77|17139.77|17290.2|17170.2|17259.17|17139.17|289
1642154700000|2022-01-14 10:05:00|17259.73|17139.73|17277.39|17157.39|17277.39|17157.39|17238.39|17118.39|295
1642155000000|2022-01-14 10:10:00|17277.15|17157.15|17287.28|17167.28|17299.18|17179.18|17276.94|17156.94|290
1642155300000|2022-01-14 10:15:00|17287.12|17167.12|17235.57|17115.57|17287.12|17167.12|17225.75|17105.75|294
1642155600000|2022-01-14 10:20:00|17236.24|17116.24|17209.43|17089.43|17240.5|17120.5|17209.39|17089.39|288
1642155900000|2022-01-14 10:25:00|17209.32|17089.32|17197.65|17077.65|17215.84|17095.84|17195.54|17075.54|296
1642156200000|2022-01-14 10:30:00|17197.42|17077.42|17218.63|17098.63|17219.72|17099.72|17176.22|17056.22|295
1642156500000|2022-01-14 10:35:00|17218.51|17098.51|17228.39|17108.39|17236.52|17116.52|17217.51|17097.51|293
1642156800000|2022-01-14 10:40:00|17229.06|17109.06|17229.22|17109.22|17265.06|17145.06|17228.9|17108.9|291
1642157100000|2022-01-14 10:45:00|17228.59|17108.59|17177.68|17057.68|17234.77|17114.77|17176.83|17056.83|287
1642157400000|2022-01-14 10:50:00|17178.03|17058.03|17056.14|16936.14|17188.81|17068.81|17047.96|16927.96|293
1642157700000|2022-01-14 10:55:00|17055.82|16935.82|17027.15|16907.15|17061.52|16941.52|16999.93|16879.93|297
1642158000000|2022-01-14 11:00:00|17026.79|16906.79|16983.09|16863.09|17026.79|16906.79|16957.79|16837.79|298
1642158300000|2022-01-14 11:05:00|16982.86|16862.86|16931.22|16811.22|16996.84|16876.84|16908.23|16788.23|300
1642158600000|2022-01-14 11:10:00|16931.41|16811.41|16959.68|16839.68|16978.17|16858.17|16931.41|16811.41|296
1642158900000|2022-01-14 11:15:00|16959.33|16839.33|16913.41|16793.41|16984.9|16864.9|16913.41|16793.41|294
1642159200000|2022-01-14 11:20:00|16913.32|16793.32|16908.27|16788.27|16930.89|16810.89|16902.29|16782.29|298
1642159500000|2022-01-14 11:25:00|16907.23|16787.23|16906.22|16786.22|16945.2|16825.2|16904.69|16784.69|290
1642159800000|2022-01-14 11:30:00|16906.26|16786.26|16913.74|16793.74|16913.74|16793.74|16890.11|16770.11|295
1642160100000|2022-01-14 11:35:00|16914.14|16794.14|16899.92|16779.92|16943.76|16823.76|16899.82|16779.82|294
1642160400000|2022-01-14 11:40:00|16899.67|16779.67|16886.04|16766.04|16910.11|16790.11|16881.41|16761.41|297
1642160700000|2022-01-14 11:45:00|16886.38|16766.38|16920.17|16800.17|16920.17|16800.17|16871.66|16751.66|297
1642161000000|2022-01-14 11:50:00|16924.51|16804.51|16953.83|16833.83|16958.46|16838.46|16915.85|16795.85|293
1642161300000|2022-01-14 11:55:00|16953.8|16833.8|16954.65|16834.65|16960.35|16840.35|16948.29|16828.29|288
1642161600000|2022-01-14 12:00:00|16954.67|16834.67|16919.54|16799.54|16970.79|16850.79|16918.92|16798.92|298
1642161900000|2022-01-14 12:05:00|16919.49|16799.49|16863.96|16743.96|16920.07|16800.07|16863.96|16743.96|291
1642162200000|2022-01-14 12:10:00|16864.21|16744.21|16870.15|16750.15|16884.52|16764.52|16845.71|16725.71|292
1642162500000|2022-01-14 12:15:00|16870.61|16750.61|16976.17|16856.17|16976.2|16856.2|16870.25|16750.25|295
1642162800000|2022-01-14 12:20:00|16976.18|16856.18|17006.45|16886.45|17006.88|16886.88|16970.93|16850.93|297
1642163100000|2022-01-14 12:25:00|17006.68|16886.68|16962.94|16842.94|17007.29|16887.29|16962.87|16842.87|294
1642163400000|2022-01-14 12:30:00|16962.45|16842.45|17026.88|16906.88|17027.01|16907.01|16962.38|16842.38|294
1642163700000|2022-01-14 12:35:00|17027.03|16907.03|17044.42|16924.42|17047.36|16927.36|17023.56|16903.56|296
1642164000000|2022-01-14 12:40:00|17044.52|16924.52|17035.11|16915.11|17047.16|16927.16|17016.39|16896.39|300
1642164300000|2022-01-14 12:45:00|17035.74|16915.74|17062.71|16942.71|17065.09|16945.09|17035.42|16915.42|298
1642164600000|2022-01-14 12:50:00|17062.43|16942.43|17059.48|16939.48|17074.17|16954.17|17054.91|16934.91|293
1642164900000|2022-01-14 12:55:00|17059.67|16939.67|16986.59|16866.59|17059.67|16939.67|16985.7|16865.7|293
1642165200000|2022-01-14 13:00:00|16986.38|16866.38|17005.82|16885.82|17005.9|16885.9|16972.09|16852.09|299
1642165500000|2022-01-14 13:05:00|17005.61|16885.61|17057.82|16937.82|17065.76|16945.76|17005.61|16885.61|291
1642165800000|2022-01-14 13:10:00|17058.05|16938.05|17089.24|16969.24|17089.51|16969.51|17055.38|16935.38|294
1642166100000|2022-01-14 13:15:00|17089.47|16969.47|17068.29|16948.29|17104.43|16984.43|17065.14|16945.14|296
1642166400000|2022-01-14 13:20:00|17066.97|16946.97|17095.83|16975.83|17102.93|16982.93|17064.4|16944.4|294
1642166700000|2022-01-14 13:25:00|17095.64|16975.64|17089.96|16969.96|17108.66|16988.66|17084.8|16964.8|293
1642167000000|2022-01-14 13:30:00|17089.81|16969.81|17083.76|16963.76|17113.68|16993.68|17073.63|16953.63|293
1642167300000|2022-01-14 13:35:00|17083.77|16963.77|17062.42|16942.42|17084.67|16964.67|17060.28|16940.28|294
1642167600000|2022-01-14 13:40:00|17061.87|16941.87|17087.91|16967.91|17091.07|16971.07|17061.75|16941.75|296
1642167900000|2022-01-14 13:45:00|17087.74|16967.74|17025.39|16905.39|17103.55|16983.55|17024.95|16904.95|298
1642168200000|2022-01-14 13:50:00|17025.63|16905.63|17000.17|16880.17|17027.66|16907.66|16997.7|16877.7|295
1642168500000|2022-01-14 13:55:00|17000.11|16880.11|17023.34|16903.34|17023.94|16903.94|16992.21|16872.21|296
1642168800000|2022-01-14 14:00:00|17023.25|16903.25|17045.95|16925.95|17046.65|16926.65|16998.88|16878.88|291
1642169100000|2022-01-14 14:05:00|17046.38|16926.38|17100.53|16980.53|17101.3|16981.3|17046.28|16926.28|293
1642169400000|2022-01-14 14:10:00|17101.14|16981.14|17105.51|16985.51|17106.04|16986.04|17092.15|16972.15|294
1642169700000|2022-01-14 14:15:00|17105.69|16985.69|17089.91|16969.91|17129.95|17009.95|17086.32|16966.32|296
1642170000000|2022-01-14 14:20:00|17088.89|16968.89|17080.61|16960.61|17097.06|16977.06|17069.45|16949.45|293
1642170300000|2022-01-14 14:25:00|17080.41|16960.41|17091.16|16971.16|17102.87|16982.87|17079.87|16959.87|296
1642170600000|2022-01-14 14:30:00|17090.8|16970.8|17016.96|16896.96|17109.21|16989.21|17015.02|16895.02|299
1642170900000|2022-01-14 14:35:00|17016.46|16896.46|17167.38|17047.38|17176.49|17056.49|17010.41|16890.41|298
1642171200000|2022-01-14 14:40:00|17168.03|17048.03|17187.1|17067.1|17204.76|17084.76|17162.01|17042.01|295
1642171500000|2022-01-14 14:45:00|17187.45|17067.45|17279.58|17159.58|17292.96|17172.96|17185.43|17065.43|298
1642171800000|2022-01-14 14:50:00|17279.6|17159.6|17319.92|17199.92|17320.78|17200.78|17270.37|17150.37|296
1642172100000|2022-01-14 14:55:00|17319.87|17199.87|17367.43|17247.43|17382.09|17262.09|17319.87|17199.87|299
1642172400000|2022-01-14 15:00:00|17367.5|17247.5|17289.57|17169.57|17367.5|17247.5|17273.02|17153.02|295
1642172700000|2022-01-14 15:05:00|17289.86|17169.86|17394.7|17274.7|17416.05|17296.05|17287.75|17167.75|298
1642173000000|2022-01-14 15:10:00|17394.23|17274.23|17388.35|17268.35|17413.91|17293.91|17388.35|17268.35|298
1642173300000|2022-01-14 15:15:00|17387.95|17267.95|17465.15|17345.15|17469.49|17349.49|17386.8|17266.8|298
1642173600000|2022-01-14 15:20:00|17464.84|17344.84|17427.91|17307.91|17479.14|17359.14|17427.91|17307.91|299
1642173900000|2022-01-14 15:25:00|17428.12|17308.12|17406.57|17286.57|17428.12|17308.12|17404.43|17284.43|294
1642174200000|2022-01-14 15:30:00|17406.38|17286.38|17386.98|17266.98|17406.79|17286.79|17370.33|17250.33|294
1642174500000|2022-01-14 15:35:00|17387.85|17267.85|17343.73|17223.73|17402.71|17282.71|17342.42|17222.42|296
1642174800000|2022-01-14 15:40:00|17343.98|17223.98|17328.96|17208.96|17346.51|17226.51|17323.65|17203.65|295
1642175100000|2022-01-14 15:45:00|17329.22|17209.22|17387.01|17267.01|17398.46|17278.46|17327.07|17207.07|295
1642175400000|2022-01-14 15:50:00|17387.37|17267.37|17370.45|17250.45|17396.1|17276.1|17359.83|17239.83|293
1642175700000|2022-01-14 15:55:00|17370.9|17250.9|17392.57|17272.57|17394.76|17274.76|17370.9|17250.9|292
1642176000000|2022-01-14 16:00:00|17392.74|17272.74|17379.67|17259.67|17429.89|17309.89|17373.26|17253.26|298
1642176300000|2022-01-14 16:05:00|17380.26|17260.26|17328.6|17208.6|17380.26|17260.26|17327.55|17207.55|293
1642176600000|2022-01-14 16:10:00|17328.26|17208.26|17320.79|17200.79|17330|17210|17306.07|17186.07|296
1642176900000|2022-01-14 16:15:00|17320.49|17200.49|17320.95|17200.95|17329.55|17209.55|17290.79|17170.79|298
1642177200000|2022-01-14 16:20:00|17320.68|17200.68|17321.11|17201.11|17330.76|17210.76|17305.51|17185.51|291
1642177500000|2022-01-14 16:25:00|17321.32|17201.32|17346.92|17226.92|17359.1|17239.1|17321.32|17201.32|293
1642177800000|2022-01-14 16:30:00|17347.11|17227.11|17386.51|17266.51|17391.73|17271.73|17329.34|17209.34|294
1642178100000|2022-01-14 16:35:00|17386.76|17266.76|17412.57|17292.57|17418.57|17298.57|17386.12|17266.12|294
1642178400000|2022-01-14 16:40:00|17412.6|17292.6|17403.83|17283.83|17420.02|17300.02|17390.8|17270.8|293
1642178700000|2022-01-14 16:45:00|17403.22|17283.22|17417.66|17297.66|17436.91|17316.91|17401.61|17281.61|292
1642179000000|2022-01-14 16:50:00|17417.65|17297.65|17440.77|17320.77|17443.47|17323.47|17417.65|17297.65|292
1642179300000|2022-01-14 16:55:00|17440.63|17320.63|17438.72|17318.72|17440.99|17320.99|17426.37|17306.37|292
1642179600000|2022-01-14 17:00:00|17438.7|17318.7|17413.02|17293.02|17472.35|17352.35|17411.7|17291.7|297
1642179900000|2022-01-14 17:05:00|17412.83|17292.83|17403.26|17283.26|17413.03|17293.03|17392.77|17272.77|295
1642180200000|2022-01-14 17:10:00|17403.59|17283.59|17386.16|17266.16|17422.4|17302.4|17385.06|17265.06|294
1642180500000|2022-01-14 17:15:00|17386.15|17266.15|17409.73|17289.73|17413.52|17293.52|17386.04|17266.04|284
1642180800000|2022-01-14 17:20:00|17409.28|17289.28|17367.81|17247.81|17409.44|17289.44|17363.56|17243.56|289
1642181100000|2022-01-14 17:25:00|17367.71|17247.71|17373.06|17253.06|17373.06|17253.06|17363.62|17243.62|290
1642181400000|2022-01-14 17:30:00|17373|17253|17338.28|17218.28|17384.4|17264.4|17336.63|17216.63|291
1642181700000|2022-01-14 17:35:00|17338.48|17218.48|17330.22|17210.22|17361.03|17241.03|17330.19|17210.19|289
1642182000000|2022-01-14 17:40:00|17330.33|17210.33|17309.56|17189.56|17330.89|17210.89|17304.74|17184.74|297
1642182300000|2022-01-14 17:45:00|17308.98|17188.98|17307.7|17187.7|17317.46|17197.46|17302.53|17182.53|281
1642182600000|2022-01-14 17:50:00|17307.61|17187.61|17292.49|17172.49|17322.76|17202.76|17292.45|17172.45|291
1642182900000|2022-01-14 17:55:00|17291.59|17171.59|17287.83|17167.83|17291.86|17171.86|17273.26|17153.26|288
1642183200000|2022-01-14 18:00:00|17287.98|17167.98|17314.79|17194.79|17314.91|17194.91|17274.13|17154.13|294
1642183500000|2022-01-14 18:05:00|17314.81|17194.81|17322.27|17202.27|17346.4|17226.4|17314.81|17194.81|287
1642183800000|2022-01-14 18:10:00|17322.8|17202.8|17314.6|17194.6|17323.96|17203.96|17293.77|17173.77|286
1642184100000|2022-01-14 18:15:00|17314.41|17194.41|17320.48|17200.48|17321.1|17201.1|17288.09|17168.09|287
1642184400000|2022-01-14 18:20:00|17319.06|17199.06|17301.65|17181.65|17319.07|17199.07|17297.67|17177.67|292
1642184700000|2022-01-14 18:25:00|17301.56|17181.56|17324.53|17204.53|17324.53|17204.53|17301.4|17181.4|284
1642185000000|2022-01-14 18:30:00|17324.66|17204.66|17308.2|17188.2|17341.01|17221.01|17308.2|17188.2|281
1642185300000|2022-01-14 18:35:00|17308.44|17188.44|17327.71|17207.71|17338.09|17218.09|17304.23|17184.23|291
1642185600000|2022-01-14 18:40:00|17327.36|17207.36|17359.08|17239.08|17359.08|17239.08|17316.58|17196.58|292
1642185900000|2022-01-14 18:45:00|17360.13|17240.13|17364.24|17244.24|17366.49|17246.49|17351.66|17231.66|287
1642186200000|2022-01-14 18:50:00|17364.4|17244.4|17378.25|17258.25|17386.29|17266.29|17361.35|17241.35|293
1642186500000|2022-01-14 18:55:00|17376.46|17256.46|17381.37|17261.37|17393.33|17273.33|17370.61|17250.61|289
1642186800000|2022-01-14 19:00:00|17381.35|17261.35|17400.47|17280.47|17414.23|17294.23|17380.51|17260.51|295
1642187100000|2022-01-14 19:05:00|17400.66|17280.66|17382.37|17262.37|17401.12|17281.12|17378.3|17258.3|289
1642187400000|2022-01-14 19:10:00|17382.64|17262.64|17417.29|17297.29|17418.23|17298.23|17369.95|17249.95|294
1642187700000|2022-01-14 19:15:00|17417.18|17297.18|17431.57|17311.57|17431.57|17311.57|17404.31|17284.31|293
1642188000000|2022-01-14 19:20:00|17431.86|17311.86|17436.16|17316.16|17436.38|17316.38|17404.65|17284.65|295
1642188300000|2022-01-14 19:25:00|17436.24|17316.24|17420.49|17300.49|17439.98|17319.98|17414.1|17294.1|294
1642188600000|2022-01-14 19:30:00|17419.64|17299.64|17446.81|17326.81|17447.3|17327.3|17415.92|17295.92|290
1642188900000|2022-01-14 19:35:00|17447.02|17327.02|17514.83|17394.83|17518.77|17398.77|17445.29|17325.29|294
1642189200000|2022-01-14 19:40:00|17514.77|17394.77|17477.2|17357.2|17515.13|17395.13|17477.2|17357.2|295
1642189500000|2022-01-14 19:45:00|17477|17357|17462.9|17342.9|17488.77|17368.77|17460.35|17340.35|297
1642189800000|2022-01-14 19:50:00|17462.65|17342.65|17469.08|17349.08|17477.5|17357.5|17462.65|17342.65|289
1642190100000|2022-01-14 19:55:00|17468.81|17348.81|17456.5|17336.5|17481.01|17361.01|17455.37|17335.37|287
1642190400000|2022-01-14 20:00:00|17456.03|17336.03|17485.7|17365.7|17488.96|17368.96|17450.52|17330.52|291
1642190700000|2022-01-14 20:05:00|17485.66|17365.66|17463.23|17343.23|17486.36|17366.36|17462.9|17342.9|285
1642191000000|2022-01-14 20:10:00|17463.22|17343.22|17453.18|17333.18|17469.35|17349.35|17452.89|17332.89|292
1642191300000|2022-01-14 20:15:00|17452.55|17332.55|17451.36|17331.36|17452.55|17332.55|17431.53|17311.53|292
1642191600000|2022-01-14 20:20:00|17451.17|17331.17|17459.32|17339.32|17461.35|17341.35|17445.62|17325.62|283
1642191900000|2022-01-14 20:25:00|17459.16|17339.16|17441.42|17321.42|17459.29|17339.29|17441.12|17321.12|284
1642192200000|2022-01-14 20:30:00|17441.33|17321.33|17456.1|17336.1|17456.95|17336.95|17433.92|17313.92|293
1642192500000|2022-01-14 20:35:00|17456.06|17336.06|17427.2|17307.2|17457.73|17337.73|17426.96|17306.96|278
1642192800000|2022-01-14 20:40:00|17427.05|17307.05|17453.04|17333.04|17453.76|17333.76|17425.47|17305.47|292
1642193100000|2022-01-14 20:45:00|17452.8|17332.8|17430.36|17310.36|17466.03|17346.03|17429.1|17309.1|285
1642193400000|2022-01-14 20:50:00|17430.39|17310.39|17450.71|17330.71|17451.01|17331.01|17430.21|17310.21|285
1642193700000|2022-01-14 20:55:00|17450.79|17330.79|17446.36|17326.36|17451.48|17331.48|17441.32|17321.32|288
1642194000000|2022-01-14 21:00:00|17446.05|17326.05|17482.07|17362.07|17495.06|17375.06|17442.23|17322.23|293
1642194300000|2022-01-14 21:05:00|17482.05|17362.05|17454.14|17334.14|17482.86|17362.86|17454.04|17334.04|282
1642194600000|2022-01-14 21:10:00|17454.22|17334.22|17494.34|17374.34|17494.34|17374.34|17454|17334|286
1642194900000|2022-01-14 21:15:00|17494.3|17374.3|17511.82|17391.82|17513.02|17393.02|17492.77|17372.77|286
1642195200000|2022-01-14 21:20:00|17511.42|17391.42|17485.32|17365.32|17511.69|17391.69|17485.32|17365.32|287
1642195500000|2022-01-14 21:25:00|17485.34|17365.34|17502.11|17382.11|17514.56|17394.56|17476.26|17356.26|292
1642195800000|2022-01-14 21:30:00|17502.05|17382.05|17526.87|17406.87|17528.01|17408.01|17501.26|17381.26|282
1642196100000|2022-01-14 21:35:00|17526.83|17406.83|17525.3|17405.3|17538.07|17418.07|17525.3|17405.3|283
1642196400000|2022-01-14 21:40:00|17525.81|17405.81|17524.58|17404.58|17527.94|17407.94|17512.41|17392.41|292
1642196700000|2022-01-14 21:45:00|17524.54|17404.54|17522.64|17402.64|17524.54|17404.54|17502.33|17382.33|282
1642197000000|2022-01-14 21:50:00|17522.04|17402.04|17560.03|17440.03|17560.92|17440.92|17519.12|17399.12|291
1642197300000|2022-01-14 21:55:00|17560.08|17440.08|17582.28|17462.28|17608.59|17488.59|17558.16|17438.16|238
1642233600000|2022-01-15 08:00:00|17518.91|17398.91|17527.28|17407.28|17532.24|17412.24|17510.22|17390.22|279
1642233900000|2022-01-15 08:05:00|17527.11|17407.11|17525.98|17405.98|17527.11|17407.11|17502.92|17382.92|275
1642234200000|2022-01-15 08:10:00|17525.92|17405.92|17525.11|17405.11|17530.76|17410.76|17522.4|17402.4|279
1642234500000|2022-01-15 08:15:00|17525.19|17405.19|17507.28|17387.28|17529.64|17409.64|17506.1|17386.1|283
1642234800000|2022-01-15 08:20:00|17507.16|17387.16|17489.33|17369.33|17507.36|17387.36|17488.92|17368.92|266
1642235100000|2022-01-15 08:25:00|17489.19|17369.19|17492.32|17372.32|17492.32|17372.32|17482.22|17362.22|271
1642235400000|2022-01-15 08:30:00|17492.98|17372.98|17499.99|17379.99|17507.35|17387.35|17491.01|17371.01|276
1642235700000|2022-01-15 08:35:00|17499.56|17379.56|17484.02|17364.02|17499.56|17379.56|17477.95|17357.95|268
1642236000000|2022-01-15 08:40:00|17483.96|17363.96|17486.75|17366.75|17491.13|17371.13|17483.03|17363.03|254
1642236300000|2022-01-15 08:45:00|17487.09|17367.09|17500.98|17380.98|17516.6|17396.6|17487.09|17367.09|270
1642236600000|2022-01-15 08:50:00|17501.03|17381.03|17482.62|17362.62|17501.3|17381.3|17480.56|17360.56|261
1642236900000|2022-01-15 08:55:00|17482.27|17362.27|17467.19|17347.19|17482.29|17362.29|17459.4|17339.4|266
1642237200000|2022-01-15 09:00:00|17466.99|17346.99|17476.84|17356.84|17481.95|17361.95|17461.19|17341.19|285
1642237500000|2022-01-15 09:05:00|17476.9|17356.9|17469.11|17349.11|17485.62|17365.62|17468.97|17348.97|277
1642237800000|2022-01-15 09:10:00|17469.09|17349.09|17462.55|17342.55|17469.09|17349.09|17457.08|17337.08|256
1642238100000|2022-01-15 09:15:00|17462.37|17342.37|17467.44|17347.44|17476.86|17356.86|17460.52|17340.52|277
1642238400000|2022-01-15 09:20:00|17467.35|17347.35|17439.64|17319.64|17467.38|17347.38|17438.37|17318.37|283
1642238700000|2022-01-15 09:25:00|17439.72|17319.72|17425.6|17305.6|17443.1|17323.1|17419.43|17299.43|268
1642239000000|2022-01-15 09:30:00|17425.41|17305.41|17444.6|17324.6|17445.96|17325.96|17419.18|17299.18|276
1642239300000|2022-01-15 09:35:00|17444.67|17324.67|17440.42|17320.42|17448.54|17328.54|17435.03|17315.03|267
1642239600000|2022-01-15 09:40:00|17440.17|17320.17|17430.57|17310.57|17441.08|17321.08|17428.78|17308.78|283
1642239900000|2022-01-15 09:45:00|17430.64|17310.64|17454.34|17334.34|17454.34|17334.34|17430.39|17310.39|278
1642240200000|2022-01-15 09:50:00|17454.45|17334.45|17469.84|17349.84|17470.1|17350.1|17454.45|17334.45|256
1642240500000|2022-01-15 09:55:00|17470.23|17350.23|17516.06|17396.06|17516.7|17396.7|17470.23|17350.23|287
1642240800000|2022-01-15 10:00:00|17515.7|17395.7|17516.22|17396.22|17516.73|17396.73|17502.78|17382.78|272
1642241100000|2022-01-15 10:05:00|17515.5|17395.5|17559.89|17439.89|17562.81|17442.81|17514.95|17394.95|286
1642241400000|2022-01-15 10:10:00|17559.4|17439.4|17572.05|17452.05|17572.05|17452.05|17554.95|17434.95|285
1642241700000|2022-01-15 10:15:00|17572.1|17452.1|17570.4|17450.4|17580.93|17460.93|17569.22|17449.22|278
1642242000000|2022-01-15 10:20:00|17570.16|17450.16|17542.93|17422.93|17571.21|17451.21|17538.65|17418.65|272
1642242300000|2022-01-15 10:25:00|17542.94|17422.94|17565.03|17445.03|17579.13|17459.13|17541.33|17421.33|287
1642242600000|2022-01-15 10:30:00|17565.11|17445.11|17545.84|17425.84|17565.83|17445.83|17536.34|17416.34|287
1642242900000|2022-01-15 10:35:00|17546.2|17426.2|17544.42|17424.42|17547.59|17427.59|17543.02|17423.02|276
1642243200000|2022-01-15 10:40:00|17544.37|17424.37|17538.03|17418.03|17544.55|17424.55|17532.68|17412.68|279
1642243500000|2022-01-15 10:45:00|17537.97|17417.97|17556.21|17436.21|17563.54|17443.54|17535.92|17415.92|287
1642243800000|2022-01-15 10:50:00|17555.7|17435.7|17538.76|17418.76|17555.7|17435.7|17538.76|17418.76|272
1642244100000|2022-01-15 10:55:00|17538.98|17418.98|17529|17409|17547.47|17427.47|17528.66|17408.66|272
1642244400000|2022-01-15 11:00:00|17529.71|17409.71|17520.21|17400.21|17529.71|17409.71|17513.16|17393.16|288
1642244700000|2022-01-15 11:05:00|17520.61|17400.61|17502.62|17382.62|17520.61|17400.61|17502.37|17382.37|269
1642245000000|2022-01-15 11:10:00|17502.2|17382.2|17516.38|17396.38|17518.04|17398.04|17501.5|17381.5|282
1642245300000|2022-01-15 11:15:00|17516.29|17396.29|17533.66|17413.66|17533.66|17413.66|17515.94|17395.94|289
1642245600000|2022-01-15 11:20:00|17533.77|17413.77|17520.63|17400.63|17536.09|17416.09|17518.54|17398.54|273
1642245900000|2022-01-15 11:25:00|17521.12|17401.12|17529.78|17409.78|17529.78|17409.78|17515.62|17395.62|280
1642246200000|2022-01-15 11:30:00|17529.74|17409.74|17510.49|17390.49|17529.74|17409.74|17510.49|17390.49|261
1642246500000|2022-01-15 11:35:00|17510.01|17390.01|17523.86|17403.86|17524.97|17404.97|17509.06|17389.06|277
1642246800000|2022-01-15 11:40:00|17523.89|17403.89|17520.09|17400.09|17526.79|17406.79|17514.23|17394.23|259
1642247100000|2022-01-15 11:45:00|17520.33|17400.33|17535.54|17415.54|17545.1|17425.1|17520.28|17400.28|272
1642247400000|2022-01-15 11:50:00|17535.31|17415.31|17492.76|17372.76|17535.31|17415.31|17492.76|17372.76|278
1642247700000|2022-01-15 11:55:00|17492.63|17372.63|17504.35|17384.35|17504.35|17384.35|17487.68|17367.68|273
1642248000000|2022-01-15 12:00:00|17504.06|17384.06|17487.34|17367.34|17511.94|17391.94|17487.34|17367.34|284
1642248300000|2022-01-15 12:05:00|17486.95|17366.95|17475.9|17355.9|17492.45|17372.45|17475.74|17355.74|280
1642248600000|2022-01-15 12:10:00|17475.84|17355.84|17491.95|17371.95|17491.95|17371.95|17475.53|17355.53|272
1642248900000|2022-01-15 12:15:00|17491.96|17371.96|17496.86|17376.86|17500.13|17380.13|17490.31|17370.31|276
1642249200000|2022-01-15 12:20:00|17495.75|17375.75|17499.34|17379.34|17507.78|17387.78|17495.75|17375.75|274
1642249500000|2022-01-15 12:25:00|17499.32|17379.32|17467.77|17347.77|17499.74|17379.74|17460.34|17340.34|287
1642249800000|2022-01-15 12:30:00|17468.02|17348.02|17459.16|17339.16|17468.16|17348.16|17459.16|17339.16|284
1642250100000|2022-01-15 12:35:00|17459.2|17339.2|17406.05|17286.05|17459.2|17339.2|17406.05|17286.05|291
1642250400000|2022-01-15 12:40:00|17404.58|17284.58|17319.94|17199.94|17404.58|17284.58|17313.63|17193.63|296
1642250700000|2022-01-15 12:45:00|17320.58|17200.58|17315.11|17195.11|17326.11|17206.11|17294.35|17174.35|296
1642251000000|2022-01-15 12:50:00|17315.26|17195.26|17323.62|17203.62|17326.71|17206.71|17293.76|17173.76|296
1642251300000|2022-01-15 12:55:00|17323.85|17203.85|17355.24|17235.24|17355.59|17235.59|17323.85|17203.85|291
1642251600000|2022-01-15 13:00:00|17355.62|17235.62|17351.5|17231.5|17357.71|17237.71|17333.12|17213.12|285
1642251900000|2022-01-15 13:05:00|17351.48|17231.48|17357.45|17237.45|17357.45|17237.45|17336.18|17216.18|286
1642252200000|2022-01-15 13:10:00|17357.74|17237.74|17398.58|17278.58|17398.82|17278.82|17357.74|17237.74|287
1642252500000|2022-01-15 13:15:00|17398.4|17278.4|17389.16|17269.16|17401.75|17281.75|17382.46|17262.46|284
1642252800000|2022-01-15 13:20:00|17389.56|17269.56|17408.95|17288.95|17417.99|17297.99|17388.85|17268.85|290
1642253100000|2022-01-15 13:25:00|17408.94|17288.94|17434.2|17314.2|17436.61|17316.61|17402.21|17282.21|297
1642253400000|2022-01-15 13:30:00|17433.6|17313.6|17433.24|17313.24|17454.63|17334.63|17432.77|17312.77|290
1642253700000|2022-01-15 13:35:00|17433.16|17313.16|17445.15|17325.15|17450.59|17330.59|17429.13|17309.13|282
1642254000000|2022-01-15 13:40:00|17445.06|17325.06|17441.4|17321.4|17449.31|17329.31|17440.75|17320.75|272
1642254300000|2022-01-15 13:45:00|17441.15|17321.15|17463.46|17343.46|17463.69|17343.69|17438.1|17318.1|278
1642254600000|2022-01-15 13:50:00|17463.69|17343.69|17461.24|17341.24|17482.43|17362.43|17453.94|17333.94|292
1642254900000|2022-01-15 13:55:00|17461.17|17341.17|17478.03|17358.03|17478.03|17358.03|17454.67|17334.67|289
1642255200000|2022-01-15 14:00:00|17478.48|17358.48|17491.76|17371.76|17496.94|17376.94|17471.93|17351.93|292
1642255500000|2022-01-15 14:05:00|17492.2|17372.2|17485.21|17365.21|17501.21|17381.21|17485.19|17365.19|293
1642255800000|2022-01-15 14:10:00|17484.81|17364.81|17482.28|17362.28|17501.89|17381.89|17481.03|17361.03|293
1642256100000|2022-01-15 14:15:00|17482.29|17362.29|17446.01|17326.01|17482.79|17362.79|17431.4|17311.4|290
1642256400000|2022-01-15 14:20:00|17446.21|17326.21|17472.79|17352.79|17475.9|17355.9|17446.21|17326.21|283
1642256700000|2022-01-15 14:25:00|17472.82|17352.82|17494.85|17374.85|17495.24|17375.24|17472.29|17352.29|285
1642257000000|2022-01-15 14:30:00|17494.75|17374.75|17502|17382|17509.93|17389.93|17494.42|17374.42|287
1642257300000|2022-01-15 14:35:00|17501.52|17381.52|17513.68|17393.68|17514.5|17394.5|17488.05|17368.05|287
1642257600000|2022-01-15 14:40:00|17514.2|17394.2|17615.43|17495.43|17620.79|17500.79|17514.2|17394.2|293
1642257900000|2022-01-15 14:45:00|17615.74|17495.74|17620.46|17500.46|17659.38|17539.38|17615.74|17495.74|296
1642258200000|2022-01-15 14:50:00|17619.97|17499.97|17599.45|17479.45|17622.73|17502.73|17599.45|17479.45|295
1642258500000|2022-01-15 14:55:00|17598.91|17478.91|17623.76|17503.76|17629.42|17509.42|17592.85|17472.85|296
1642258800000|2022-01-15 15:00:00|17624.15|17504.15|17601.72|17481.72|17628.97|17508.97|17601.16|17481.16|291
1642259100000|2022-01-15 15:05:00|17601.94|17481.94|17605.02|17485.02|17618.33|17498.33|17600.36|17480.36|289
1642259400000|2022-01-15 15:10:00|17604.84|17484.84|17623.26|17503.26|17623.91|17503.91|17599.73|17479.73|292
1642259700000|2022-01-15 15:15:00|17623.18|17503.18|17615.26|17495.26|17638.78|17518.78|17614.6|17494.6|290
1642260000000|2022-01-15 15:20:00|17615.12|17495.12|17618.53|17498.53|17618.97|17498.97|17602.28|17482.28|286
1642260300000|2022-01-15 15:25:00|17618.54|17498.54|17624.24|17504.24|17625.41|17505.41|17616.3|17496.3|287
1642260600000|2022-01-15 15:30:00|17624.06|17504.06|17657.96|17537.96|17657.96|17537.96|17621.18|17501.18|278
1642260900000|2022-01-15 15:35:00|17657.94|17537.94|17650.31|17530.31|17659.58|17539.58|17650.06|17530.06|286
1642261200000|2022-01-15 15:40:00|17650.43|17530.43|17703.27|17583.27|17709.63|17589.63|17647.8|17527.8|292
1642261500000|2022-01-15 15:45:00|17702.8|17582.8|17709.47|17589.47|17721.9|17601.9|17699.49|17579.49|289
1642261800000|2022-01-15 15:50:00|17709.4|17589.4|17720.03|17600.03|17734.12|17614.12|17707.64|17587.64|292
1642262100000|2022-01-15 15:55:00|17720.11|17600.11|17719.97|17599.97|17721.4|17601.4|17706.2|17586.2|288
1642262400000|2022-01-15 16:00:00|17719.73|17599.73|17716.1|17596.1|17740.73|17620.73|17693.63|17573.63|295
1642262700000|2022-01-15 16:05:00|17715.96|17595.96|17696.3|17576.3|17715.96|17595.96|17693.76|17573.76|292
1642263000000|2022-01-15 16:10:00|17696.23|17576.23|17702.18|17582.18|17706.5|17586.5|17693.42|17573.42|288
1642263300000|2022-01-15 16:15:00|17701.66|17581.66|17716.78|17596.78|17722.47|17602.47|17701.49|17581.49|285
1642263600000|2022-01-15 16:20:00|17716.49|17596.49|17707.26|17587.26|17716.49|17596.49|17699.23|17579.23|291
1642263900000|2022-01-15 16:25:00|17707.18|17587.18|17691.88|17571.88|17708.04|17588.04|17680.6|17560.6|287
1642264200000|2022-01-15 16:30:00|17691.98|17571.98|17709.14|17589.14|17712.78|17592.78|17691.98|17571.98|281
1642264500000|2022-01-15 16:35:00|17709.51|17589.51|17712.46|17592.46|17723.94|17603.94|17708.46|17588.46|277
1642264800000|2022-01-15 16:40:00|17712.28|17592.28|17712.87|17592.87|17724.76|17604.76|17711.98|17591.98|285
1642265100000|2022-01-15 16:45:00|17713.45|17593.45|17708.99|17588.99|17716.22|17596.22|17703.87|17583.87|287
1642265400000|2022-01-15 16:50:00|17708.91|17588.91|17720.42|17600.42|17728.32|17608.32|17708.88|17588.88|283
1642265700000|2022-01-15 16:55:00|17720.01|17600.01|17713.35|17593.35|17720.01|17600.01|17713.03|17593.03|279
1642266000000|2022-01-15 17:00:00|17713.36|17593.36|17728.5|17608.5|17735.41|17615.41|17712.05|17592.05|291
1642266300000|2022-01-15 17:05:00|17728.37|17608.37|17675.42|17555.42|17728.37|17608.37|17675.42|17555.42|288
1642266600000|2022-01-15 17:10:00|17674.93|17554.93|17686.63|17566.63|17694|17574|17672.81|17552.81|287
1642266900000|2022-01-15 17:15:00|17686.53|17566.53|17708.99|17588.99|17718.33|17598.33|17684.19|17564.19|283
1642267200000|2022-01-15 17:20:00|17708.53|17588.53|17720.13|17600.13|17720.62|17600.62|17705.35|17585.35|282
1642267500000|2022-01-15 17:25:00|17720.4|17600.4|17720.78|17600.78|17734.95|17614.95|17715.21|17595.21|285
1642267800000|2022-01-15 17:30:00|17720.73|17600.73|17708.79|17588.79|17729.44|17609.44|17708.78|17588.78|285
1642268100000|2022-01-15 17:35:00|17708.84|17588.84|17716.43|17596.43|17718.71|17598.71|17706.57|17586.57|283
1642268400000|2022-01-15 17:40:00|17716.57|17596.57|17718.08|17598.08|17722.96|17602.96|17712.9|17592.9|282
1642268700000|2022-01-15 17:45:00|17718.3|17598.3|17717.3|17597.3|17743.7|17623.7|17709.35|17589.35|294
1642269000000|2022-01-15 17:50:00|17717.04|17597.04|17742.36|17622.36|17745.7|17625.7|17717.04|17597.04|288
1642269300000|2022-01-15 17:55:00|17742.88|17622.88|17711.78|17591.78|17745.8|17625.8|17705.24|17585.24|294
1642269600000|2022-01-15 18:00:00|17711.97|17591.97|17697.49|17577.49|17712.07|17592.07|17694.8|17574.8|292
1642269900000|2022-01-15 18:05:00|17697.64|17577.64|17689.43|17569.43|17697.98|17577.98|17684.33|17564.33|293
1642270200000|2022-01-15 18:10:00|17689.81|17569.81|17680.08|17560.08|17704.96|17584.96|17678.93|17558.93|289
1642270500000|2022-01-15 18:15:00|17679.86|17559.86|17699.99|17579.99|17700.11|17580.11|17676.82|17556.82|293
1642270800000|2022-01-15 18:20:00|17699.8|17579.8|17711.51|17591.51|17712.09|17592.09|17699.63|17579.63|286
1642271100000|2022-01-15 18:25:00|17711.72|17591.72|17692.86|17572.86|17711.78|17591.78|17691.3|17571.3|284
1642271400000|2022-01-15 18:30:00|17693.08|17573.08|17708.57|17588.57|17709.45|17589.45|17693.08|17573.08|277
1642271700000|2022-01-15 18:35:00|17708.59|17588.59|17709.55|17589.55|17713.16|17593.16|17706.36|17586.36|279
1642272000000|2022-01-15 18:40:00|17709.84|17589.84|17717.63|17597.63|17723.94|17603.94|17708.12|17588.12|287
1642272300000|2022-01-15 18:45:00|17717.62|17597.62|17701.58|17581.58|17719.35|17599.35|17701.58|17581.58|281
1642272600000|2022-01-15 18:50:00|17701.46|17581.46|17711.82|17591.82|17711.82|17591.82|17698.99|17578.99|290
1642272900000|2022-01-15 18:55:00|17711.76|17591.76|17710.07|17590.07|17716.54|17596.54|17708.69|17588.69|290
1642273200000|2022-01-15 19:00:00|17710.28|17590.28|17706.67|17586.67|17713.45|17593.45|17705.26|17585.26|286
1642273500000|2022-01-15 19:05:00|17706.6|17586.6|17721.71|17601.71|17721.93|17601.93|17705.73|17585.73|281
1642273800000|2022-01-15 19:10:00|17721.7|17601.7|17720.87|17600.87|17734.41|17614.41|17720.87|17600.87|283
1642274100000|2022-01-15 19:15:00|17720.05|17600.05|17716.69|17596.69|17723.85|17603.85|17715.78|17595.78|285
1642274400000|2022-01-15 19:20:00|17716.29|17596.29|17737.37|17617.37|17739.41|17619.41|17715.22|17595.22|284
1642274700000|2022-01-15 19:25:00|17737.74|17617.74|17734.86|17614.86|17743.29|17623.29|17732.7|17612.7|280
1642275000000|2022-01-15 19:30:00|17736.03|17616.03|17743.37|17623.37|17745.38|17625.38|17732.27|17612.27|274
1642275300000|2022-01-15 19:35:00|17743.3|17623.3|17754.49|17634.49|17757.48|17637.48|17742.22|17622.22|277
1642275600000|2022-01-15 19:40:00|17754.48|17634.48|17769.38|17649.38|17769.93|17649.93|17753.36|17633.36|276
1642275900000|2022-01-15 19:45:00|17769.33|17649.33|17756.45|17636.45|17788.24|17668.24|17748.26|17628.26|293
1642276200000|2022-01-15 19:50:00|17756.5|17636.5|17728.64|17608.64|17756.99|17636.99|17728.13|17608.13|285
1642276500000|2022-01-15 19:55:00|17728.23|17608.23|17772.14|17652.14|17772.37|17652.37|17724.61|17604.61|282
1642276800000|2022-01-15 20:00:00|17772.43|17652.43|17804.77|17684.77|17807.17|17687.17|17772.43|17652.43|297
1642277100000|2022-01-15 20:05:00|17804.8|17684.8|17847.75|17727.75|17850.97|17730.97|17804.8|17684.8|296
1642277400000|2022-01-15 20:10:00|17848.13|17728.13|17836.49|17716.49|17859.59|17739.59|17831.68|17711.68|292
1642277700000|2022-01-15 20:15:00|17836.28|17716.28|17825.44|17705.44|17842.07|17722.07|17820.22|17700.22|289
1642278000000|2022-01-15 20:20:00|17825.51|17705.51|17830.11|17710.11|17832.79|17712.79|17823.25|17703.25|284
1642278300000|2022-01-15 20:25:00|17830.08|17710.08|17845.07|17725.07|17853.35|17733.35|17828.51|17708.51|294
1642278600000|2022-01-15 20:30:00|17844.98|17724.98|17835.34|17715.34|17853|17733|17834.4|17714.4|290
1642278900000|2022-01-15 20:35:00|17835.25|17715.25|17818.93|17698.93|17837.14|17717.14|17810.88|17690.88|289
1642279200000|2022-01-15 20:40:00|17819.32|17699.32|17805.92|17685.92|17820.06|17700.06|17802.75|17682.75|279
1642279500000|2022-01-15 20:45:00|17805.7|17685.7|17806.23|17686.23|17807.61|17687.61|17795.71|17675.71|293
1642279800000|2022-01-15 20:50:00|17806.37|17686.37|17785.38|17665.38|17806.77|17686.77|17784.05|17664.05|287
1642280100000|2022-01-15 20:55:00|17785.08|17665.08|17768.33|17648.33|17787.3|17667.3|17767.37|17647.37|290
1642280400000|2022-01-15 21:00:00|17768.09|17648.09|17780.39|17660.39|17780.43|17660.43|17755.96|17635.96|296
1642280700000|2022-01-15 21:05:00|17779.74|17659.74|17771.5|17651.5|17781.74|17661.74|17767.54|17647.54|287
1642281000000|2022-01-15 21:10:00|17771.68|17651.68|17766.3|17646.3|17780.28|17660.28|17766.2|17646.2|285
1642281300000|2022-01-15 21:15:00|17765.98|17645.98|17790.08|17670.08|17793.51|17673.51|17765.76|17645.76|285
1642281600000|2022-01-15 21:20:00|17790.03|17670.03|17779.89|17659.89|17790.75|17670.75|17774.09|17654.09|284
1642281900000|2022-01-15 21:25:00|17779.1|17659.1|17760|17640|17779.84|17659.84|17759.47|17639.47|291
1642282200000|2022-01-15 21:30:00|17759.8|17639.8|17725.23|17605.23|17760.08|17640.08|17722.47|17602.47|277
1642282500000|2022-01-15 21:35:00|17725.25|17605.25|17709.54|17589.54|17736.55|17616.55|17709.54|17589.54|277
1642282800000|2022-01-15 21:40:00|17709.03|17589.03|17707.36|17587.36|17709.05|17589.05|17696.85|17576.85|291
1642283100000|2022-01-15 21:45:00|17707.45|17587.45|17680.28|17560.28|17707.65|17587.65|17667.93|17547.93|290
1642283400000|2022-01-15 21:50:00|17680.06|17560.06|17681.91|17561.91|17693.9|17573.9|17677.34|17557.34|284
1642283700000|2022-01-15 21:55:00|17682.14|17562.14|17702.74|17582.74|17708.59|17588.59|17682.14|17562.14|286
1642284000000|2022-01-15 22:00:00|17702.47|17582.47|17705.92|17585.92|17719.48|17599.48|17701.16|17581.16|288
1642284300000|2022-01-15 22:05:00|17706.82|17586.82|17702.2|17582.2|17707.59|17587.59|17694.47|17574.47|292
1642284600000|2022-01-15 22:10:00|17702.56|17582.56|17729.77|17609.77|17731.6|17611.6|17701.27|17581.27|283
1642284900000|2022-01-15 22:15:00|17729.81|17609.81|17732.69|17612.69|17732.69|17612.69|17718.67|17598.67|285
1642285200000|2022-01-15 22:20:00|17733.16|17613.16|17720.18|17600.18|17735.74|17615.74|17720.18|17600.18|279
1642285500000|2022-01-15 22:25:00|17720.05|17600.05|17668.59|17548.59|17725.39|17605.39|17668.59|17548.59|292
1642285800000|2022-01-15 22:30:00|17668.84|17548.84|17663.64|17543.64|17668.87|17548.87|17657.05|17537.05|275
1642286100000|2022-01-15 22:35:00|17663.77|17543.77|17669.2|17549.2|17669.42|17549.42|17662.74|17542.74|251
1642286400000|2022-01-15 22:40:00|17669.21|17549.21|17681.51|17561.51|17681.83|17561.83|17669|17549|254
1642286700000|2022-01-15 22:45:00|17681.86|17561.86|17686.35|17566.35|17686.53|17566.53|17680.74|17560.74|269
1642287000000|2022-01-15 22:50:00|17686.29|17566.29|17695.12|17575.12|17697.64|17577.64|17686.29|17566.29|275
1642287300000|2022-01-15 22:55:00|17695.21|17575.21|17695.6|17575.6|17696.31|17576.31|17692.01|17572.01|276
1642287600000|2022-01-15 23:00:00|17695.51|17575.51|17707.8|17587.8|17707.8|17587.8|17677.71|17557.71|292
1642287900000|2022-01-15 23:05:00|17708.11|17588.11|17702.72|17582.72|17720.14|17600.14|17698.92|17578.92|283
1642288200000|2022-01-15 23:10:00|17702.86|17582.86|17723.19|17603.19|17723.4|17603.4|17700.63|17580.63|273
1642288500000|2022-01-15 23:15:00|17723.45|17603.45|17728.68|17608.68|17732.01|17612.01|17722.6|17602.6|273
1642288800000|2022-01-15 23:20:00|17728.61|17608.61|17693.85|17573.85|17735.43|17615.43|17693.4|17573.4|286
1642289100000|2022-01-15 23:25:00|17693.94|17573.94|17684.75|17564.75|17693.94|17573.94|17677.23|17557.23|269
1642289400000|2022-01-15 23:30:00|17684.97|17564.97|17700.39|17580.39|17701.93|17581.93|17684.97|17564.97|266
1642289700000|2022-01-15 23:35:00|17700.74|17580.74|17656.76|17536.76|17701.18|17581.18|17648.93|17528.93|279
1642290000000|2022-01-15 23:40:00|17657.33|17537.33|17653.18|17533.18|17665.46|17545.46|17645.52|17525.52|278
1642290300000|2022-01-15 23:45:00|17653.21|17533.21|17670.12|17550.12|17677.64|17557.64|17653.21|17533.21|286
1642290600000|2022-01-15 23:50:00|17670.48|17550.48|17655.83|17535.83|17670.55|17550.55|17651.86|17531.86|279
1642290900000|2022-01-15 23:55:00|17655.85|17535.85|17630.99|17510.99|17662.82|17542.82|17630.99|17510.99|284
1642291200000|2022-01-16 00:00:00|17630|17510|17612|17492|17632.25|17512.25|17611.41|17491.41|292
1642291500000|2022-01-16 00:05:00|17611.85|17491.85|17601.25|17481.25|17612.04|17492.04|17584.27|17464.27|288
1642291800000|2022-01-16 00:10:00|17601.55|17481.55|17604.96|17484.96|17625.26|17505.26|17601.55|17481.55|287
1642292100000|2022-01-16 00:15:00|17605.07|17485.07|17631.22|17511.22|17633.41|17513.41|17602.39|17482.39|278
1642292400000|2022-01-16 00:20:00|17631.18|17511.18|17623.92|17503.92|17634.92|17514.92|17616.04|17496.04|285
1642292700000|2022-01-16 00:25:00|17624.09|17504.09|17631.82|17511.82|17632.41|17512.41|17624.09|17504.09|276
1642293000000|2022-01-16 00:30:00|17631.74|17511.74|17655.38|17535.38|17658.45|17538.45|17629.21|17509.21|290
1642293300000|2022-01-16 00:35:00|17655.42|17535.42|17639.74|17519.74|17659.28|17539.28|17639.74|17519.74|288
1642293600000|2022-01-16 00:40:00|17639.67|17519.67|17615.2|17495.2|17639.67|17519.67|17613.91|17493.91|288
1642293900000|2022-01-16 00:45:00|17615.73|17495.73|17646.81|17526.81|17654.84|17534.84|17615.73|17495.73|288
1642294200000|2022-01-16 00:50:00|17646.94|17526.94|17647.41|17527.41|17648.75|17528.75|17632.69|17512.69|290
1642294500000|2022-01-16 00:55:00|17648.07|17528.07|17660.91|17540.91|17660.91|17540.91|17645.95|17525.95|284
1642294800000|2022-01-16 01:00:00|17660.75|17540.75|17706.67|17586.67|17709.87|17589.87|17660.75|17540.75|292
1642295100000|2022-01-16 01:05:00|17706.4|17586.4|17693.81|17573.81|17712.3|17592.3|17691.02|17571.02|291
1642295400000|2022-01-16 01:10:00|17693.89|17573.89|17666.48|17546.48|17698.19|17578.19|17666.17|17546.17|296
1642295700000|2022-01-16 01:15:00|17666.51|17546.51|17656.13|17536.13|17666.72|17546.72|17636.4|17516.4|294
1642296000000|2022-01-16 01:20:00|17656.26|17536.26|17647.65|17527.65|17661.38|17541.38|17644.05|17524.05|288
1642296300000|2022-01-16 01:25:00|17646.96|17526.96|17651.87|17531.87|17651.87|17531.87|17628.62|17508.62|293
1642296600000|2022-01-16 01:30:00|17652.17|17532.17|17655.87|17535.87|17674.63|17554.63|17649.46|17529.46|296
1642296900000|2022-01-16 01:35:00|17655.9|17535.9|17654.64|17534.64|17658.62|17538.62|17643.07|17523.07|296
1642297200000|2022-01-16 01:40:00|17654.33|17534.33|17676.27|17556.27|17678.12|17558.12|17651.57|17531.57|292
1642297500000|2022-01-16 01:45:00|17676.25|17556.25|17665.12|17545.12|17676.7|17556.7|17654.09|17534.09|285
1642297800000|2022-01-16 01:50:00|17664.99|17544.99|17655.98|17535.98|17670.68|17550.68|17654.1|17534.1|286
1642298100000|2022-01-16 01:55:00|17654.68|17534.68|17621.27|17501.27|17654.68|17534.68|17621.27|17501.27|284
1642298400000|2022-01-16 02:00:00|17621.45|17501.45|17622.99|17502.99|17626.33|17506.33|17604.31|17484.31|296
1642298700000|2022-01-16 02:05:00|17623.47|17503.47|17642.36|17522.36|17644.21|17524.21|17622.05|17502.05|287
1642299000000|2022-01-16 02:10:00|17642.35|17522.35|17631.29|17511.29|17645.21|17525.21|17617.12|17497.12|287
1642299300000|2022-01-16 02:15:00|17631.44|17511.44|17647.96|17527.96|17648.05|17528.05|17630.67|17510.67|278
1642299600000|2022-01-16 02:20:00|17648.92|17528.92|17646.45|17526.45|17652.68|17532.68|17646.41|17526.41|272
1642299900000|2022-01-16 02:25:00|17646.39|17526.39|17611.96|17491.96|17646.39|17526.39|17606.92|17486.92|275
1642300200000|2022-01-16 02:30:00|17612.27|17492.27|17651.51|17531.51|17655.79|17535.79|17612.03|17492.03|290
1642300500000|2022-01-16 02:35:00|17651.27|17531.27|17639.24|17519.24|17656.58|17536.58|17637.45|17517.45|284
1642300800000|2022-01-16 02:40:00|17639.48|17519.48|17602.97|17482.97|17639.48|17519.48|17602.88|17482.88|285
1642301100000|2022-01-16 02:45:00|17602.95|17482.95|17573.5|17453.5|17618.94|17498.94|17569.97|17449.97|297
1642301400000|2022-01-16 02:50:00|17574.72|17454.72|17538.47|17418.47|17581.02|17461.02|17538.05|17418.05|292
1642301700000|2022-01-16 02:55:00|17537.47|17417.47|17534.44|17414.44|17537.47|17417.47|17509.29|17389.29|293
1642302000000|2022-01-16 03:00:00|17534.3|17414.3|17578.78|17458.78|17579.26|17459.26|17533.74|17413.74|290
1642302300000|2022-01-16 03:05:00|17578.42|17458.42|17548|17428|17579.31|17459.31|17548|17428|289
1642302600000|2022-01-16 03:10:00|17548.17|17428.17|17572.22|17452.22|17578.86|17458.86|17545.65|17425.65|287
1642302900000|2022-01-16 03:15:00|17572.05|17452.05|17587.64|17467.64|17588.03|17468.03|17563.81|17443.81|284
1642303200000|2022-01-16 03:20:00|17587.36|17467.36|17612.58|17492.58|17614.87|17494.87|17587.36|17467.36|285
1642303500000|2022-01-16 03:25:00|17612.77|17492.77|17613.99|17493.99|17617.66|17497.66|17609.46|17489.46|288
1642303800000|2022-01-16 03:30:00|17613.87|17493.87|17585.55|17465.55|17617.61|17497.61|17585.02|17465.02|281
1642304100000|2022-01-16 03:35:00|17585.88|17465.88|17587.72|17467.72|17601.22|17481.22|17574.28|17454.28|286
1642304400000|2022-01-16 03:40:00|17587.67|17467.67|17613.76|17493.76|17613.76|17493.76|17587.67|17467.67|279
1642304700000|2022-01-16 03:45:00|17613.57|17493.57|17615.26|17495.26|17615.72|17495.72|17598.86|17478.86|279
1642305000000|2022-01-16 03:50:00|17614.9|17494.9|17635.85|17515.85|17646.48|17526.48|17614.64|17494.64|280
1642305300000|2022-01-16 03:55:00|17635.99|17515.99|17624.38|17504.38|17645.78|17525.78|17624.38|17504.38|287
1642305600000|2022-01-16 04:00:00|17623.76|17503.76|17600.24|17480.24|17632.13|17512.13|17600.24|17480.24|292
1642305900000|2022-01-16 04:05:00|17600.23|17480.23|17610.57|17490.57|17610.69|17490.69|17579.99|17459.99|284
1642306200000|2022-01-16 04:10:00|17610.58|17490.58|17635.74|17515.74|17639.5|17519.5|17610.58|17490.58|292
1642306500000|2022-01-16 04:15:00|17635.8|17515.8|17657.28|17537.28|17657.35|17537.35|17633.97|17513.97|287
1642306800000|2022-01-16 04:20:00|17657.27|17537.27|17652|17532|17661.67|17541.67|17651.9|17531.9|279
1642307100000|2022-01-16 04:25:00|17652.06|17532.06|17633.58|17513.58|17652.33|17532.33|17623.25|17503.25|287
1642307400000|2022-01-16 04:30:00|17633.46|17513.46|17646.42|17526.42|17648.28|17528.28|17632.24|17512.24|275
1642307700000|2022-01-16 04:35:00|17646.71|17526.71|17651.16|17531.16|17653.22|17533.22|17644|17524|274
1642308000000|2022-01-16 04:40:00|17650.79|17530.79|17644.47|17524.47|17656.72|17536.72|17644.19|17524.19|272
1642308300000|2022-01-16 04:45:00|17643.95|17523.95|17657.09|17537.09|17657.21|17537.21|17639.29|17519.29|270
1642308600000|2022-01-16 04:50:00|17656.99|17536.99|17641.9|17521.9|17657.26|17537.26|17640|17520|264
1642308900000|2022-01-16 04:55:00|17642.64|17522.64|17649.14|17529.14|17650.44|17530.44|17638.25|17518.25|272
1642309200000|2022-01-16 05:00:00|17649.46|17529.46|17676.15|17556.15|17677.2|17557.2|17646.87|17526.87|286
1642309500000|2022-01-16 05:05:00|17676.29|17556.29|17663.73|17543.73|17676.29|17556.29|17658.81|17538.81|273
1642309800000|2022-01-16 05:10:00|17663.57|17543.57|17670.98|17550.98|17675.99|17555.99|17663.57|17543.57|280
1642310100000|2022-01-16 05:15:00|17671.08|17551.08|17679.68|17559.68|17685.72|17565.72|17664.83|17544.83|287
1642310400000|2022-01-16 05:20:00|17680.16|17560.16|17687.36|17567.36|17691.66|17571.66|17672.91|17552.91|281
1642310700000|2022-01-16 05:25:00|17687.6|17567.6|17688.04|17568.04|17692.63|17572.63|17681.99|17561.99|281
1642311000000|2022-01-16 05:30:00|17688.02|17568.02|17685|17565|17690.43|17570.43|17681.56|17561.56|278
1642311300000|2022-01-16 05:35:00|17684.63|17564.63|17660.53|17540.53|17684.68|17564.68|17660.13|17540.13|278
1642311600000|2022-01-16 05:40:00|17660.82|17540.82|17664.22|17544.22|17664.23|17544.23|17651.69|17531.69|278
1642311900000|2022-01-16 05:45:00|17664.39|17544.39|17646.97|17526.97|17664.89|17544.89|17640.78|17520.78|269
1642312200000|2022-01-16 05:50:00|17647.28|17527.28|17635.79|17515.79|17651.13|17531.13|17635.41|17515.41|275
1642312500000|2022-01-16 05:55:00|17635.75|17515.75|17623.82|17503.82|17639.09|17519.09|17622.43|17502.43|271
1642312800000|2022-01-16 06:00:00|17622.72|17502.72|17650.37|17530.37|17654.7|17534.7|17609.58|17489.58|290
1642313100000|2022-01-16 06:05:00|17651|17531|17653.84|17533.84|17654.96|17534.96|17641.25|17521.25|288
1642313400000|2022-01-16 06:10:00|17653.28|17533.28|17669.34|17549.34|17670.82|17550.82|17653.25|17533.25|272
1642313700000|2022-01-16 06:15:00|17669.18|17549.18|17689|17569|17689.41|17569.41|17669.18|17549.18|275
1642314000000|2022-01-16 06:20:00|17688.82|17568.82|17678.91|17558.91|17693.77|17573.77|17677.3|17557.3|268
1642314300000|2022-01-16 06:25:00|17678.94|17558.94|17697|17577|17697.21|17577.21|17676.36|17556.36|267
1642314600000|2022-01-16 06:30:00|17696.9|17576.9|17691.08|17571.08|17697.29|17577.29|17678.8|17558.8|266
1642314900000|2022-01-16 06:35:00|17691.73|17571.73|17724.11|17604.11|17727.23|17607.23|17691.73|17571.73|290
1642315200000|2022-01-16 06:40:00|17724.03|17604.03|17714.37|17594.37|17735.32|17615.32|17714.25|17594.25|292
1642315500000|2022-01-16 06:45:00|17714.43|17594.43|17713.17|17593.17|17723.27|17603.27|17710.67|17590.67|270
1642315800000|2022-01-16 06:50:00|17713.06|17593.06|17724.32|17604.32|17724.57|17604.57|17711.66|17591.66|266
1642316100000|2022-01-16 06:55:00|17724.13|17604.13|17744.89|17624.89|17750.81|17630.81|17724.13|17604.13|285
1642316400000|2022-01-16 07:00:00|17744.64|17624.64|17743.47|17623.47|17755.18|17635.18|17743.09|17623.09|286
1642316700000|2022-01-16 07:05:00|17742.76|17622.76|17748.64|17628.64|17751.38|17631.38|17736.84|17616.84|281
1642317000000|2022-01-16 07:10:00|17748.3|17628.3|17762.73|17642.73|17770.93|17650.93|17740.79|17620.79|296
1642317300000|2022-01-16 07:15:00|17762.14|17642.14|17737.22|17617.22|17763.07|17643.07|17735.43|17615.43|278
1642317600000|2022-01-16 07:20:00|17737.13|17617.13|17727.4|17607.4|17738.66|17618.66|17724.75|17604.75|285
1642317900000|2022-01-16 07:25:00|17727.5|17607.5|17710.95|17590.95|17738.35|17618.35|17710.95|17590.95|279
1642318200000|2022-01-16 07:30:00|17711.19|17591.19|17732.69|17612.69|17735.17|17615.17|17710.08|17590.08|284
1642318500000|2022-01-16 07:35:00|17732.74|17612.74|17760.26|17640.26|17761.35|17641.35|17731.38|17611.38|277
1642318800000|2022-01-16 07:40:00|17760.35|17640.35|17766.66|17646.66|17768.09|17648.09|17756.8|17636.8|282
1642319100000|2022-01-16 07:45:00|17767.06|17647.06|17766.59|17646.59|17769.11|17649.11|17759.65|17639.65|285
1642319400000|2022-01-16 07:50:00|17765.63|17645.63|17766.42|17646.42|17767.4|17647.4|17760.62|17640.62|271
1642319700000|2022-01-16 07:55:00|17766.13|17646.13|17756.49|17636.49|17766.87|17646.87|17752.34|17632.34|267
1642320000000|2022-01-16 08:00:00|17755.84|17635.84|17789.55|17669.55|17792.72|17672.72|17755.08|17635.08|282
1642320300000|2022-01-16 08:05:00|17789.39|17669.39|17789.49|17669.49|17792|17672|17776.74|17656.74|283
1642320600000|2022-01-16 08:10:00|17789.48|17669.48|17772.71|17652.71|17801.13|17681.13|17771.41|17651.41|290
1642320900000|2022-01-16 08:15:00|17772.9|17652.9|17776.19|17656.19|17776.76|17656.76|17765.74|17645.74|283
1642321200000|2022-01-16 08:20:00|17776.77|17656.77|17766.54|17646.54|17781.88|17661.88|17766.52|17646.52|268
1642321500000|2022-01-16 08:25:00|17766.68|17646.68|17751.58|17631.58|17766.89|17646.89|17751.47|17631.47|289
1642321800000|2022-01-16 08:30:00|17751.68|17631.68|17749.81|17629.81|17753.19|17633.19|17736.82|17616.82|289
1642322100000|2022-01-16 08:35:00|17749.72|17629.72|17757.73|17637.73|17757.88|17637.88|17746.79|17626.79|271
1642322400000|2022-01-16 08:40:00|17757.43|17637.43|17760.09|17640.09|17767.92|17647.92|17754.52|17634.52|285
1642322700000|2022-01-16 08:45:00|17760.08|17640.08|17725.3|17605.3|17760.15|17640.15|17724.75|17604.75|290
1642323000000|2022-01-16 08:50:00|17725.79|17605.79|17700.03|17580.03|17726.9|17606.9|17692.93|17572.93|282
1642323300000|2022-01-16 08:55:00|17699.85|17579.85|17691.84|17571.84|17700.43|17580.43|17691.75|17571.75|287
1642323600000|2022-01-16 09:00:00|17691.83|17571.83|17726.91|17606.91|17727.16|17607.16|17685.69|17565.69|295
1642323900000|2022-01-16 09:05:00|17726.97|17606.97|17723.53|17603.53|17727.37|17607.37|17713.76|17593.76|282
1642324200000|2022-01-16 09:10:00|17722.91|17602.91|17728.93|17608.93|17730.28|17610.28|17717.41|17597.41|279
1642324500000|2022-01-16 09:15:00|17729.03|17609.03|17697.73|17577.73|17729.47|17609.47|17693.65|17573.65|290
1642324800000|2022-01-16 09:20:00|17697.42|17577.42|17702.28|17582.28|17702.28|17582.28|17692.28|17572.28|281
1642325100000|2022-01-16 09:25:00|17702.2|17582.2|17716.96|17596.96|17721.81|17601.81|17701.76|17581.76|273
1642325400000|2022-01-16 09:30:00|17716.89|17596.89|17732.84|17612.84|17733.69|17613.69|17715.28|17595.28|278
1642325700000|2022-01-16 09:35:00|17732.77|17612.77|17725.18|17605.18|17733.88|17613.88|17720.88|17600.88|279
1642326000000|2022-01-16 09:40:00|17724.76|17604.76|17737.88|17617.88|17738.39|17618.39|17707.98|17587.98|292
1642326300000|2022-01-16 09:45:00|17737.95|17617.95|17727.92|17607.92|17739.24|17619.24|17726.55|17606.55|281
1642326600000|2022-01-16 09:50:00|17727.55|17607.55|17727.19|17607.19|17730.78|17610.78|17714.65|17594.65|273
1642326900000|2022-01-16 09:55:00|17727.31|17607.31|17712.71|17592.71|17729.46|17609.46|17709.8|17589.8|265
1642327200000|2022-01-16 10:00:00|17712.77|17592.77|17733.6|17613.6|17733.89|17613.89|17712.77|17592.77|280
1642327500000|2022-01-16 10:05:00|17733.74|17613.74|17760.4|17640.4|17762.21|17642.21|17733.74|17613.74|284
1642327800000|2022-01-16 10:10:00|17760.32|17640.32|17764.82|17644.82|17765.17|17645.17|17756.16|17636.16|286
1642328100000|2022-01-16 10:15:00|17764.83|17644.83|17784.61|17664.61|17786.53|17666.53|17763.68|17643.68|275
1642328400000|2022-01-16 10:20:00|17784.84|17664.84|17790.5|17670.5|17792.58|17672.58|17776.95|17656.95|284
1642328700000|2022-01-16 10:25:00|17790.39|17670.39|17794.73|17674.73|17796.4|17676.4|17786.89|17666.89|278
1642329000000|2022-01-16 10:30:00|17794.69|17674.69|17769.75|17649.75|17794.69|17674.69|17769.49|17649.49|293
1642329300000|2022-01-16 10:35:00|17769.67|17649.67|17782.89|17662.89|17784.9|17664.9|17766.54|17646.54|280
1642329600000|2022-01-16 10:40:00|17783.25|17663.25|17781.01|17661.01|17791.11|17671.11|17779.26|17659.26|288
1642329900000|2022-01-16 10:45:00|17781.12|17661.12|17745.31|17625.31|17782.69|17662.69|17745.05|17625.05|284
1642330200000|2022-01-16 10:50:00|17745.01|17625.01|17724.01|17604.01|17750.68|17630.68|17723.71|17603.71|282
1642330500000|2022-01-16 10:55:00|17722.85|17602.85|17654.62|17534.62|17722.85|17602.85|17654.35|17534.35|290
1642330800000|2022-01-16 11:00:00|17654.31|17534.31|17647.4|17527.4|17654.83|17534.83|17601.43|17481.43|295
1642331100000|2022-01-16 11:05:00|17647.68|17527.68|17644.5|17524.5|17652.15|17532.15|17609.92|17489.92|293
1642331400000|2022-01-16 11:10:00|17644.17|17524.17|17630.53|17510.53|17645.82|17525.82|17610.8|17490.8|298
1642331700000|2022-01-16 11:15:00|17630.19|17510.19|17618.92|17498.92|17631.81|17511.81|17592.55|17472.55|292
1642332000000|2022-01-16 11:20:00|17619.07|17499.07|17677.79|17557.79|17678.79|17558.79|17618.93|17498.93|289
1642332300000|2022-01-16 11:25:00|17677.99|17557.99|17672.51|17552.51|17681.42|17561.42|17666.16|17546.16|285
1642332600000|2022-01-16 11:30:00|17672.45|17552.45|17676.19|17556.19|17676.34|17556.34|17656.83|17536.83|288
1642332900000|2022-01-16 11:35:00|17676.21|17556.21|17678.43|17558.43|17681.45|17561.45|17673.97|17553.97|273
1642333200000|2022-01-16 11:40:00|17678.46|17558.46|17706.26|17586.26|17710.14|17590.14|17676.45|17556.45|291
1642333500000|2022-01-16 11:45:00|17705.61|17585.61|17680.42|17560.42|17710.34|17590.34|17680.42|17560.42|281
1642333800000|2022-01-16 11:50:00|17680.29|17560.29|17705.21|17585.21|17705.71|17585.71|17675.79|17555.79|282
1642334100000|2022-01-16 11:55:00|17705.1|17585.1|17692.14|17572.14|17706.19|17586.19|17692.11|17572.11|280
1642334400000|2022-01-16 12:00:00|17691.63|17571.63|17702.54|17582.54|17702.57|17582.57|17688.9|17568.9|287
1642334700000|2022-01-16 12:05:00|17702.56|17582.56|17714.81|17594.81|17715.11|17595.11|17689.69|17569.69|290
1642335000000|2022-01-16 12:10:00|17715.01|17595.01|17741.88|17621.88|17742.33|17622.33|17714.38|17594.38|288
1642335300000|2022-01-16 12:15:00|17742.57|17622.57|17760.47|17640.47|17768.31|17648.31|17742.57|17622.57|297
1642335600000|2022-01-16 12:20:00|17760.2|17640.2|17749.99|17629.99|17760.55|17640.55|17748.02|17628.02|286
1642335900000|2022-01-16 12:25:00|17749.94|17629.94|17755.21|17635.21|17756.02|17636.02|17734.95|17614.95|284
1642336200000|2022-01-16 12:30:00|17755.32|17635.32|17744.76|17624.76|17759.86|17639.86|17742.92|17622.92|291
1642336500000|2022-01-16 12:35:00|17744.73|17624.73|17728.67|17608.67|17748.57|17628.57|17728.54|17608.54|290
1642336800000|2022-01-16 12:40:00|17728.13|17608.13|17730.2|17610.2|17731.07|17611.07|17718.94|17598.94|288
1642337100000|2022-01-16 12:45:00|17730.03|17610.03|17777.54|17657.54|17777.73|17657.73|17728.2|17608.2|288
1642337400000|2022-01-16 12:50:00|17778.43|17658.43|17798.84|17678.84|17807.88|17687.88|17778.4|17658.4|295
1642337700000|2022-01-16 12:55:00|17798.51|17678.51|17765.27|17645.27|17803.25|17683.25|17765.27|17645.27|294
1642338000000|2022-01-16 13:00:00|17765.01|17645.01|17762.31|17642.31|17770.92|17650.92|17757.11|17637.11|293
1642338300000|2022-01-16 13:05:00|17762.16|17642.16|17741.52|17621.52|17763.3|17643.3|17725.1|17605.1|289
1642338600000|2022-01-16 13:10:00|17741.56|17621.56|17754.06|17634.06|17760.16|17640.16|17724.21|17604.21|292
1642338900000|2022-01-16 13:15:00|17753.67|17633.67|17699.17|17579.17|17753.67|17633.67|17696.12|17576.12|293
1642339200000|2022-01-16 13:20:00|17699.81|17579.81|17677.38|17557.38|17699.93|17579.93|17677.38|17557.38|292
1642339500000|2022-01-16 13:25:00|17676.83|17556.83|17539.88|17419.88|17677.5|17557.5|17538.85|17418.85|295
1642339800000|2022-01-16 13:30:00|17540.13|17420.13|17604.15|17484.15|17617.31|17497.31|17539.33|17419.33|298
1642340100000|2022-01-16 13:35:00|17604.35|17484.35|17621.51|17501.51|17622.62|17502.62|17587.54|17467.54|299
1642340400000|2022-01-16 13:40:00|17621.96|17501.96|17661.41|17541.41|17661.84|17541.84|17612.18|17492.18|293
1642340700000|2022-01-16 13:45:00|17661.61|17541.61|17639.7|17519.7|17664.22|17544.22|17634.61|17514.61|290
1642341000000|2022-01-16 13:50:00|17640.02|17520.02|17684.69|17564.69|17684.69|17564.69|17638.93|17518.93|291
1642341300000|2022-01-16 13:55:00|17684.22|17564.22|17778|17658|17779.01|17659.01|17684.22|17564.22|293
1642341600000|2022-01-16 14:00:00|17778.03|17658.03|17813.04|17693.04|17827.55|17707.55|17777.31|17657.31|295
1642341900000|2022-01-16 14:05:00|17812.48|17692.48|17831.2|17711.2|17857.82|17737.82|17812.14|17692.14|297
1642342200000|2022-01-16 14:10:00|17830.73|17710.73|17784.16|17664.16|17830.97|17710.97|17784.16|17664.16|293
1642342500000|2022-01-16 14:15:00|17783.71|17663.71|17752.39|17632.39|17790.4|17670.4|17752.39|17632.39|291
1642342800000|2022-01-16 14:20:00|17752.89|17632.89|17773.89|17653.89|17792.26|17672.26|17750.77|17630.77|289
1642343100000|2022-01-16 14:25:00|17773.9|17653.9|17827.13|17707.13|17827.81|17707.81|17773.9|17653.9|294
1642343400000|2022-01-16 14:30:00|17828.36|17708.36|17886.58|17766.58|17886.58|17766.58|17828.16|17708.16|297
1642343700000|2022-01-16 14:35:00|17886.89|17766.89|17906.63|17786.63|17908.64|17788.64|17886.89|17766.89|294
1642344000000|2022-01-16 14:40:00|17906.3|17786.3|17868.59|17748.59|17906.41|17786.41|17862.39|17742.39|297
1642344300000|2022-01-16 14:45:00|17868.11|17748.11|17853|17733|17874.43|17754.43|17852.85|17732.85|297
1642344600000|2022-01-16 14:50:00|17853.54|17733.54|17850.53|17730.53|17864.02|17744.02|17848.76|17728.76|289
1642344900000|2022-01-16 14:55:00|17850.91|17730.91|17864.19|17744.19|17867.12|17747.12|17850.91|17730.91|292
1642345200000|2022-01-16 15:00:00|17864.16|17744.16|17833.97|17713.97|17872.87|17752.87|17827.16|17707.16|291
1642345500000|2022-01-16 15:05:00|17834.08|17714.08|17835.26|17715.26|17841.33|17721.33|17830.16|17710.16|284
1642345800000|2022-01-16 15:10:00|17835.36|17715.36|17824.66|17704.66|17838.52|17718.52|17823.55|17703.55|291
1642346100000|2022-01-16 15:15:00|17825.13|17705.13|17837.52|17717.52|17849.49|17729.49|17825.1|17705.1|290
1642346400000|2022-01-16 15:20:00|17837.37|17717.37|17818.21|17698.21|17837.83|17717.83|17806.27|17686.27|295
1642346700000|2022-01-16 15:25:00|17817.96|17697.96|17839.96|17719.96|17855.26|17735.26|17815.8|17695.8|290
1642347000000|2022-01-16 15:30:00|17838.94|17718.94|17866.3|17746.3|17875.41|17755.41|17837.9|17717.9|293
1642347300000|2022-01-16 15:35:00|17866.29|17746.29|17851|17731|17874.25|17754.25|17846.23|17726.23|294
1642347600000|2022-01-16 15:40:00|17851.82|17731.82|17838.79|17718.79|17853.1|17733.1|17838.11|17718.11|288
1642347900000|2022-01-16 15:45:00|17838.64|17718.64|17853.21|17733.21|17886.31|17766.31|17838.44|17718.44|294
1642348200000|2022-01-16 15:50:00|17852.63|17732.63|17820.5|17700.5|17852.66|17732.66|17813.66|17693.66|283
1642348500000|2022-01-16 15:55:00|17820.75|17700.75|17837.63|17717.63|17841.56|17721.56|17819.18|17699.18|290
1642348800000|2022-01-16 16:00:00|17837.09|17717.09|17866.99|17746.99|17870.77|17750.77|17837.09|17717.09|297
1642349100000|2022-01-16 16:05:00|17866.53|17746.53|17827.1|17707.1|17869.56|17749.56|17826.84|17706.84|294
1642349400000|2022-01-16 16:10:00|17827.12|17707.12|17845.81|17725.81|17847.7|17727.7|17826.93|17706.93|294
1642349700000|2022-01-16 16:15:00|17845.2|17725.2|17871.24|17751.24|17876.89|17756.89|17843.34|17723.34|292
1642350000000|2022-01-16 16:20:00|17870.62|17750.62|17908.99|17788.99|17932.89|17812.89|17869.17|17749.17|296
1642350300000|2022-01-16 16:25:00|17909.19|17789.19|17922.1|17802.1|17930.37|17810.37|17906.56|17786.56|294
1642350600000|2022-01-16 16:30:00|17921.94|17801.94|17921.37|17801.37|17933.73|17813.73|17921.12|17801.12|295
1642350900000|2022-01-16 16:35:00|17921.13|17801.13|17890.05|17770.05|17922.15|17802.15|17887.22|17767.22|288
1642351200000|2022-01-16 16:40:00|17890.16|17770.16|17891.56|17771.56|17891.56|17771.56|17873.99|17753.99|283
1642351500000|2022-01-16 16:45:00|17891.88|17771.88|17917.11|17797.11|17922.56|17802.56|17890.92|17770.92|282
1642351800000|2022-01-16 16:50:00|17916.59|17796.59|17897.16|17777.16|17916.59|17796.59|17892.3|17772.3|293
1642352100000|2022-01-16 16:55:00|17896.87|17776.87|17898.6|17778.6|17907.6|17787.6|17895.81|17775.81|292
1642352400000|2022-01-16 17:00:00|17898.32|17778.32|17870.26|17750.26|17914.06|17794.06|17870.26|17750.26|287
1642352700000|2022-01-16 17:05:00|17870.37|17750.37|17883.7|17763.7|17885.49|17765.49|17865.29|17745.29|290
1642353000000|2022-01-16 17:10:00|17883.59|17763.59|17886.78|17766.78|17892.47|17772.47|17875.1|17755.1|285
1642353300000|2022-01-16 17:15:00|17886.68|17766.68|17882.7|17762.7|17899.69|17779.69|17881.97|17761.97|285
1642353600000|2022-01-16 17:20:00|17882.79|17762.79|17872.79|17752.79|17882.79|17762.79|17871.07|17751.07|285
1642353900000|2022-01-16 17:25:00|17872.45|17752.45|17853.68|17733.68|17876.2|17756.2|17852.7|17732.7|280
1642354200000|2022-01-16 17:30:00|17853.37|17733.37|17856.52|17736.52|17868.03|17748.03|17853.36|17733.36|286
1642354500000|2022-01-16 17:35:00|17856.62|17736.62|17870.85|17750.85|17872.05|17752.05|17856.05|17736.05|294
1642354800000|2022-01-16 17:40:00|17870.65|17750.65|17843.4|17723.4|17870.65|17750.65|17838.73|17718.73|298
1642355100000|2022-01-16 17:45:00|17843.84|17723.84|17806.19|17686.19|17849.68|17729.68|17806.19|17686.19|286
1642355400000|2022-01-16 17:50:00|17805.98|17685.98|17800.03|17680.03|17809.84|17689.84|17798.32|17678.32|291
1642355700000|2022-01-16 17:55:00|17799.92|17679.92|17796.33|17676.33|17819.42|17699.42|17790.6|17670.6|291
1642356000000|2022-01-16 18:00:00|17796.32|17676.32|17809.58|17689.58|17812.88|17692.88|17790.72|17670.72|290
1642356300000|2022-01-16 18:05:00|17809.99|17689.99|17829.91|17709.91|17831.73|17711.73|17806.21|17686.21|284
1642356600000|2022-01-16 18:10:00|17830.41|17710.41|17819.81|17699.81|17833.13|17713.13|17817.15|17697.15|284
1642356900000|2022-01-16 18:15:00|17819.85|17699.85|17828.54|17708.54|17829.63|17709.63|17816.05|17696.05|289
1642357200000|2022-01-16 18:20:00|17828.38|17708.38|17825.53|17705.53|17833.92|17713.92|17819.8|17699.8|293
1642357500000|2022-01-16 18:25:00|17825.7|17705.7|17794.51|17674.51|17825.7|17705.7|17790.55|17670.55|295
1642357800000|2022-01-16 18:30:00|17794.09|17674.09|17791.5|17671.5|17802.51|17682.51|17789.54|17669.54|284
1642358100000|2022-01-16 18:35:00|17791.54|17671.54|17794.44|17674.44|17796.74|17676.74|17786.64|17666.64|287
1642358400000|2022-01-16 18:40:00|17795.02|17675.02|17797.24|17677.24|17801.43|17681.43|17779.85|17659.85|291
1642358700000|2022-01-16 18:45:00|17797.43|17677.43|17799.24|17679.24|17800.34|17680.34|17786.07|17666.07|290
1642359000000|2022-01-16 18:50:00|17799.38|17679.38|17792.16|17672.16|17814.85|17694.85|17792.15|17672.15|294
1642359300000|2022-01-16 18:55:00|17792.61|17672.61|17787.62|17667.62|17802.69|17682.69|17786.9|17666.9|284
1642359600000|2022-01-16 19:00:00|17787.57|17667.57|17778.26|17658.26|17794.17|17674.17|17777.08|17657.08|279
1642359900000|2022-01-16 19:05:00|17778.49|17658.49|17753.52|17633.52|17779.94|17659.94|17753.39|17633.39|286
1642360200000|2022-01-16 19:10:00|17754.31|17634.31|17730.61|17610.61|17754.58|17634.58|17730.31|17610.31|289
1642360500000|2022-01-16 19:15:00|17730.62|17610.62|17742.44|17622.44|17762|17642|17729.48|17609.48|291
1642360800000|2022-01-16 19:20:00|17742.45|17622.45|17717.89|17597.89|17742.88|17622.88|17717.48|17597.48|276
1642361100000|2022-01-16 19:25:00|17717.56|17597.56|17728.75|17608.75|17728.75|17608.75|17717.56|17597.56|294
1642361400000|2022-01-16 19:30:00|17729.01|17609.01|17714.08|17594.08|17741.44|17621.44|17713|17593|282
1642361700000|2022-01-16 19:35:00|17714.23|17594.23|17719.46|17599.46|17723.78|17603.78|17713.41|17593.41|267
1642362000000|2022-01-16 19:40:00|17719.83|17599.83|17682.26|17562.26|17723.28|17603.28|17682.26|17562.26|285
1642362300000|2022-01-16 19:45:00|17681.61|17561.61|17682.62|17562.62|17684.22|17564.22|17679.73|17559.73|289
1642362600000|2022-01-16 19:50:00|17682.05|17562.05|17651.1|17531.1|17682.78|17562.78|17650.61|17530.61|281
1642362900000|2022-01-16 19:55:00|17650.87|17530.87|17663.1|17543.1|17685.03|17565.03|17650.87|17530.87|288
1642363200000|2022-01-16 20:00:00|17663.97|17543.97|17637.81|17517.81|17664.65|17544.65|17634|17514|291
1642363500000|2022-01-16 20:05:00|17637.97|17517.97|17660.98|17540.98|17661.38|17541.38|17615.65|17495.65|293
1642363800000|2022-01-16 20:10:00|17661.19|17541.19|17705.28|17585.28|17705.49|17585.49|17661.19|17541.19|297
1642364100000|2022-01-16 20:15:00|17705.36|17585.36|17724.76|17604.76|17727.32|17607.32|17705.05|17585.05|287
1642364400000|2022-01-16 20:20:00|17724.63|17604.63|17696.61|17576.61|17726.13|17606.13|17696.59|17576.59|285
1642364700000|2022-01-16 20:25:00|17696.79|17576.79|17722.63|17602.63|17725.3|17605.3|17687.82|17567.82|292
1642365000000|2022-01-16 20:30:00|17722.24|17602.24|17690.64|17570.64|17724.07|17604.07|17690.64|17570.64|279
1642365300000|2022-01-16 20:35:00|17690.74|17570.74|17709.6|17589.6|17712.53|17592.53|17689.9|17569.9|283
1642365600000|2022-01-16 20:40:00|17709.92|17589.92|17736.09|17608.09|17736.96|17608.96|17709.92|17583.09|289
1642365900000|2022-01-16 20:45:00|17735.06|17607.06|17743|17615|17744.56|17616.56|17732.8|17604.8|290
1642366200000|2022-01-16 20:50:00|17743.06|17615.06|17736.45|17608.45|17750.57|17622.57|17736.29|17608.29|291
1642366500000|2022-01-16 20:55:00|17735.85|17607.85|17726.21|17598.21|17738.45|17610.45|17723.46|17595.46|277
1642366800000|2022-01-16 21:00:00|17726.48|17598.48|17734.71|17606.71|17749.48|17621.48|17725.65|17597.65|287
1642367100000|2022-01-16 21:05:00|17734.77|17606.77|17701.3|17573.3|17735.45|17607.45|17700.65|17572.65|284
1642367400000|2022-01-16 21:10:00|17701.18|17573.18|17690.45|17562.45|17703.26|17575.26|17689.17|17561.17|278
1642367700000|2022-01-16 21:15:00|17690.53|17562.53|17692.96|17564.96|17699.31|17571.31|17680.08|17552.08|294
1642368000000|2022-01-16 21:20:00|17692.92|17564.92|17704.3|17576.3|17707.33|17579.33|17692.92|17564.92|289
1642368300000|2022-01-16 21:25:00|17704.75|17576.75|17700.78|17572.78|17705.32|17577.32|17692.38|17564.38|285
1642368600000|2022-01-16 21:30:00|17700.65|17572.65|17686.47|17558.47|17700.93|17572.93|17682.24|17554.24|280
1642368900000|2022-01-16 21:35:00|17686.93|17558.93|17686.58|17558.58|17696.99|17568.99|17684.9|17556.9|279
1642369200000|2022-01-16 21:40:00|17686.59|17558.59|17687.27|17559.27|17689.88|17561.88|17681.46|17553.46|286
1642369500000|2022-01-16 21:45:00|17687.26|17559.26|17682.95|17554.95|17702.88|17574.88|17682.12|17554.12|285
1642369800000|2022-01-16 21:50:00|17683.05|17555.05|17707.39|17579.39|17709.07|17581.07|17682.5|17554.5|283
1642370100000|2022-01-16 21:55:00|17706.72|17578.72|17698.1|17570.1|17714.91|17586.91|17697.33|17569.33|271
1642370400000|2022-01-16 22:00:00|17698.56|17570.56|17722.81|17602.81|17724.84|17604.84|17696.6|17568.6|290
1642370700000|2022-01-16 22:05:00|17722.74|17602.74|17762.89|17642.89|17764.19|17644.19|17720.15|17600.15|289
1642371000000|2022-01-16 22:10:00|17762.38|17642.38|17767.25|17647.25|17767.25|17647.25|17754.75|17634.75|283
1642371300000|2022-01-16 22:15:00|17767.81|17647.81|17770.86|17650.86|17771.94|17651.94|17763.66|17643.66|280
1642371600000|2022-01-16 22:20:00|17770.84|17650.84|17788.35|17668.35|17793.42|17673.42|17770.68|17650.68|284
1642371900000|2022-01-16 22:25:00|17788.38|17668.38|17792.71|17672.71|17792.71|17672.71|17783.04|17663.04|283
1642372200000|2022-01-16 22:30:00|17792.77|17672.77|17796.88|17676.88|17796.96|17676.96|17791.89|17671.89|267
1642372500000|2022-01-16 22:35:00|17796.92|17676.92|17789.94|17669.94|17800.57|17680.57|17789.92|17669.92|266
1642372800000|2022-01-16 22:40:00|17789.99|17669.99|17791.27|17671.27|17792.48|17672.48|17788.89|17668.89|282
1642373100000|2022-01-16 22:45:00|17791.9|17671.9|17778.77|17658.77|17792.24|17672.24|17778.77|17658.77|284
1642373400000|2022-01-16 22:50:00|17778.36|17658.36|17777.67|17657.67|17778.36|17658.36|17767.44|17647.44|274
1642373700000|2022-01-16 22:55:00|17777.78|17657.78|17807.29|17687.29|17813.77|17693.77|17776.55|17656.55|285
1642374000000|2022-01-16 23:00:00|17807.14|17687.14|17787.15|17667.15|17814.43|17694.43|17786.47|17666.47|285
1642374300000|2022-01-16 23:05:00|17787.07|17667.07|17805.97|17685.97|17806.01|17686.01|17782.2|17662.2|287
1642374600000|2022-01-16 23:10:00|17806.49|17686.49|17833.77|17713.77|17843.55|17723.55|17806|17686|293
1642374900000|2022-01-16 23:15:00|17833.56|17713.56|17807.62|17687.62|17837.13|17717.13|17807.62|17687.62|293
1642375200000|2022-01-16 23:20:00|17807.76|17687.76|17828.6|17708.6|17829.54|17709.54|17801.74|17681.74|292
1642375500000|2022-01-16 23:25:00|17828.87|17708.87|17819.25|17699.25|17832.51|17712.51|17812.48|17692.48|287
1642375800000|2022-01-16 23:30:00|17818.69|17698.69|17828.15|17708.15|17832.7|17712.7|17812.73|17692.73|283
1642376100000|2022-01-16 23:35:00|17828.53|17708.53|17821.84|17701.84|17830.13|17710.13|17817.86|17697.86|288
1642376400000|2022-01-16 23:40:00|17821.09|17701.09|17798.45|17678.45|17821.5|17701.5|17796.84|17676.84|290
1642376700000|2022-01-16 23:45:00|17798.38|17678.38|17778.23|17658.23|17798.38|17678.38|17778.21|17658.21|290
1642377000000|2022-01-16 23:50:00|17778.08|17658.08|17777.38|17657.38|17786.04|17666.04|17777.38|17657.38|277
1642377300000|2022-01-16 23:55:00|17777.22|17657.22|17774.02|17654.02|17777.43|17657.43|17767.72|17647.72|284
1642377600000|2022-01-17 00:00:00|17774.06|17654.06|17805.49|17685.49|17805.49|17685.49|17774.06|17654.06|297
1642377900000|2022-01-17 00:05:00|17805.68|17685.68|17797.39|17677.39|17818.91|17698.91|17797.39|17677.39|295
1642378200000|2022-01-17 00:10:00|17796.99|17676.99|17791.96|17671.96|17797.38|17677.38|17768.32|17648.32|295
1642378500000|2022-01-17 00:15:00|17791.6|17671.6|17744.9|17624.9|17791.67|17671.67|17726.79|17606.79|294
1642378800000|2022-01-17 00:20:00|17744.37|17624.37|17709.05|17589.05|17744.59|17624.59|17708.82|17588.82|293
1642379100000|2022-01-17 00:25:00|17709.01|17589.01|17715.45|17595.45|17715.63|17595.63|17694.74|17574.74|295
1642379400000|2022-01-17 00:30:00|17715.58|17595.58|17731.93|17611.93|17731.93|17611.93|17701.88|17581.88|292
1642379700000|2022-01-17 00:35:00|17731.83|17611.83|17709.06|17589.06|17734.26|17614.26|17709.06|17589.06|293
1642380000000|2022-01-17 00:40:00|17708.77|17588.77|17740.55|17620.55|17742.1|17622.1|17707.95|17587.95|295
1642380300000|2022-01-17 00:45:00|17740.56|17620.56|17729.77|17609.77|17741.65|17621.65|17719.75|17599.75|289
1642380600000|2022-01-17 00:50:00|17729.12|17609.12|17696.52|17576.52|17729.12|17609.12|17696.52|17576.52|290
1642380900000|2022-01-17 00:55:00|17696.43|17576.43|17659.58|17539.58|17701.12|17581.12|17657.72|17537.72|291
1642381200000|2022-01-17 01:00:00|17659.71|17539.71|17684.07|17564.07|17689.03|17569.03|17654.4|17534.4|294
1642381500000|2022-01-17 01:05:00|17684.69|17564.69|17671.4|17551.4|17684.91|17564.91|17653.68|17533.68|291
1642381800000|2022-01-17 01:10:00|17671.07|17551.07|17638.63|17518.63|17676.29|17556.29|17634.35|17514.35|294
1642382100000|2022-01-17 01:15:00|17638.8|17518.8|17662.53|17542.53|17666.5|17546.5|17638.51|17518.51|291
1642382400000|2022-01-17 01:20:00|17662.58|17542.58|17647.3|17527.3|17664.84|17544.84|17628.63|17508.63|289
1642382700000|2022-01-17 01:25:00|17647.19|17527.19|17647.14|17527.14|17647.19|17527.19|17614.34|17494.34|296
1642383000000|2022-01-17 01:30:00|17647.69|17527.69|17633.22|17513.22|17653.43|17533.43|17631.01|17511.01|292
1642383300000|2022-01-17 01:35:00|17633.28|17513.28|17608.58|17488.58|17636.83|17516.83|17603.62|17483.62|293
1642383600000|2022-01-17 01:40:00|17609.01|17489.01|17594.62|17474.62|17611.69|17491.69|17583.8|17463.8|295
1642383900000|2022-01-17 01:45:00|17594.84|17474.84|17600.73|17480.73|17600.73|17480.73|17576.87|17456.87|292
1642384200000|2022-01-17 01:50:00|17601.41|17481.41|17607.61|17487.61|17620.27|17500.27|17601.41|17481.41|290
1642384500000|2022-01-17 01:55:00|17607.43|17487.43|17603.54|17483.54|17607.43|17487.43|17592.8|17472.8|291
1642384800000|2022-01-17 02:00:00|17603.51|17483.51|17607|17487|17613.44|17493.44|17597.2|17477.2|291
1642385100000|2022-01-17 02:05:00|17607.35|17487.35|17612.28|17492.28|17626.6|17506.6|17606.26|17486.26|294
1642385400000|2022-01-17 02:10:00|17611.93|17491.93|17567.63|17447.63|17612.32|17492.32|17558.44|17438.44|294
1642385700000|2022-01-17 02:15:00|17567.73|17447.73|17578.45|17458.45|17582.04|17462.04|17559.19|17439.19|297
1642386000000|2022-01-17 02:20:00|17578.16|17458.16|17598.58|17478.58|17598.58|17478.58|17563.43|17443.43|292
1642386300000|2022-01-17 02:25:00|17598.68|17478.68|17621.91|17501.91|17622.33|17502.33|17597.53|17477.53|286
1642386600000|2022-01-17 02:30:00|17622.43|17502.43|17599.61|17479.61|17625.77|17505.77|17598.67|17478.67|299
1642386900000|2022-01-17 02:35:00|17600.07|17480.07|17619.43|17499.43|17625.76|17505.76|17599.9|17479.9|295
1642387200000|2022-01-17 02:40:00|17617.78|17497.78|17639.05|17519.05|17643.69|17523.69|17615.96|17495.96|298
1642387500000|2022-01-17 02:45:00|17638.72|17518.72|17664.48|17544.48|17664.54|17544.54|17638.56|17518.56|297
1642387800000|2022-01-17 02:50:00|17664.09|17544.09|17677.39|17557.39|17678.72|17558.72|17652.07|17532.07|290
1642388100000|2022-01-17 02:55:00|17676.56|17556.56|17691.63|17571.63|17701.02|17581.02|17676.39|17556.39|299
1642388400000|2022-01-17 03:00:00|17691.98|17571.98|17689.99|17569.99|17700.11|17580.11|17682.42|17562.42|294
1642388700000|2022-01-17 03:05:00|17690.11|17570.11|17712.52|17592.52|17712.73|17592.73|17679.37|17559.37|292
1642389000000|2022-01-17 03:10:00|17712.22|17592.22|17694.15|17574.15|17717.01|17597.01|17692.33|17572.33|289
1642389300000|2022-01-17 03:15:00|17694.02|17574.02|17685.53|17565.53|17712.24|17592.24|17685.53|17565.53|293
1642389600000|2022-01-17 03:20:00|17685.85|17565.85|17670.96|17550.96|17687.05|17567.05|17670.96|17550.96|289
1642389900000|2022-01-17 03:25:00|17669.76|17549.76|17619.99|17499.99|17669.76|17549.76|17618.04|17498.04|292
1642390200000|2022-01-17 03:30:00|17620.62|17500.62|17565.13|17445.13|17621.2|17501.2|17565.01|17445.01|296
1642390500000|2022-01-17 03:35:00|17565.3|17445.3|17559.19|17439.19|17567.55|17447.55|17535.21|17415.21|298
1642390800000|2022-01-17 03:40:00|17559.14|17439.14|17555.89|17435.89|17562.18|17442.18|17549.72|17429.72|291
1642391100000|2022-01-17 03:45:00|17555.87|17435.87|17517.47|17397.47|17555.96|17435.96|17517.47|17397.47|290
1642391400000|2022-01-17 03:50:00|17517.31|17397.31|17538.13|17418.13|17541.12|17421.12|17505.26|17385.26|292
1642391700000|2022-01-17 03:55:00|17537.7|17417.7|17422.66|17302.66|17537.7|17417.7|17422.66|17302.66|292
1642392000000|2022-01-17 04:00:00|17422.67|17302.67|17462.31|17342.31|17463.39|17343.39|17394.34|17274.34|297
1642392300000|2022-01-17 04:05:00|17465.51|17345.51|17486.03|17366.03|17486.63|17366.63|17454.33|17334.33|296
1642392600000|2022-01-17 04:10:00|17486.3|17366.3|17496.87|17376.87|17496.87|17376.87|17481.19|17361.19|292
1642392900000|2022-01-17 04:15:00|17497.63|17377.63|17508.77|17388.77|17510.82|17390.82|17493.87|17373.87|287
1642393200000|2022-01-17 04:20:00|17508.63|17388.63|17491.93|17371.93|17509.8|17389.8|17491.86|17371.86|284
1642393500000|2022-01-17 04:25:00|17491.68|17371.68|17491.24|17371.24|17491.8|17371.8|17468.63|17348.63|295
1642393800000|2022-01-17 04:30:00|17492|17372|17447.97|17327.97|17494.4|17374.4|17447.21|17327.21|287
1642394100000|2022-01-17 04:35:00|17447.89|17327.89|17437.69|17317.69|17458.35|17338.35|17436.1|17316.1|279
1642394400000|2022-01-17 04:40:00|17438.01|17318.01|17446.78|17326.78|17446.78|17326.78|17432.52|17312.52|291
1642394700000|2022-01-17 04:45:00|17447.63|17327.63|17482.33|17362.33|17482.33|17362.33|17446.99|17326.99|293
1642395000000|2022-01-17 04:50:00|17482.16|17362.16|17456.87|17336.87|17482.97|17362.97|17456.13|17336.13|290
1642395300000|2022-01-17 04:55:00|17456.51|17336.51|17397.63|17277.63|17458.5|17338.5|17396.26|17276.26|288
1642395600000|2022-01-17 05:00:00|17397.59|17277.59|17335.56|17215.56|17397.79|17277.79|17316|17196|297
1642395900000|2022-01-17 05:05:00|17335.33|17215.33|17309.79|17189.79|17338.25|17218.25|17302.84|17182.84|294
1642396200000|2022-01-17 05:10:00|17310.14|17190.14|17327.27|17207.27|17332|17212|17310.14|17190.14|298
1642396500000|2022-01-17 05:15:00|17327.24|17207.24|17359.61|17239.61|17359.61|17239.61|17321.85|17201.85|294
1642396800000|2022-01-17 05:20:00|17360.12|17240.12|17383.73|17263.73|17384.99|17264.99|17360.12|17240.12|288
1642397100000|2022-01-17 05:25:00|17383.87|17263.87|17409.17|17289.17|17415.32|17295.32|17383.39|17263.39|289
1642397400000|2022-01-17 05:30:00|17409.41|17289.41|17409.7|17289.7|17423.49|17303.49|17403.31|17283.31|290
1642397700000|2022-01-17 05:35:00|17409.67|17289.67|17446.37|17326.37|17446.37|17326.37|17408.24|17288.24|293
1642398000000|2022-01-17 05:40:00|17446.09|17326.09|17434.17|17314.17|17446.46|17326.46|17430.61|17310.61|283
1642398300000|2022-01-17 05:45:00|17433.85|17313.85|17402.24|17282.24|17438.86|17318.86|17399.01|17279.01|293
1642398600000|2022-01-17 05:50:00|17402.48|17282.48|17410.51|17290.51|17410.51|17290.51|17383.97|17263.97|290
1642398900000|2022-01-17 05:55:00|17410.74|17290.74|17470.58|17350.58|17471.81|17351.81|17407.47|17287.47|293
1642399200000|2022-01-17 06:00:00|17470.63|17350.63|17510.48|17390.48|17510.48|17390.48|17469.98|17349.98|298
1642399500000|2022-01-17 06:05:00|17510.05|17390.05|17530.62|17410.62|17537.95|17417.95|17507.87|17387.87|295
1642399800000|2022-01-17 06:10:00|17530.36|17410.36|17505.79|17385.79|17530.71|17410.71|17498.31|17378.31|293
1642400100000|2022-01-17 06:15:00|17506.25|17386.25|17527.3|17407.3|17534.25|17414.25|17506.25|17386.25|292
1642400400000|2022-01-17 06:20:00|17527.51|17407.51|17581.18|17461.18|17582.01|17462.01|17525.79|17405.79|299
1642400700000|2022-01-17 06:25:00|17581.2|17461.2|17583.77|17463.77|17586.34|17466.34|17570.05|17450.05|293
1642401000000|2022-01-17 06:30:00|17583.7|17463.7|17576.78|17456.78|17587.96|17467.96|17565.45|17445.45|292
1642401300000|2022-01-17 06:35:00|17576.52|17456.52|17552.34|17432.34|17583.33|17463.33|17550.15|17430.15|289
1642401600000|2022-01-17 06:40:00|17552.44|17432.44|17552.84|17432.84|17564.45|17444.45|17550.05|17430.05|286
1642401900000|2022-01-17 06:45:00|17552.99|17432.99|17568.51|17448.51|17572.98|17452.98|17552.99|17432.99|287
1642402200000|2022-01-17 06:50:00|17568.71|17448.71|17549.63|17429.63|17574.81|17454.81|17549.14|17429.14|292
1642402500000|2022-01-17 06:55:00|17549.62|17429.62|17543.46|17423.46|17550.73|17430.73|17537.66|17417.66|282
1642402800000|2022-01-17 07:00:00|17543.45|17423.45|17553.11|17433.11|17554.73|17434.73|17529.91|17409.91|288
1642403100000|2022-01-17 07:05:00|17552.99|17432.99|17576.46|17456.46|17582.35|17462.35|17548.45|17428.45|288
1642403400000|2022-01-17 07:10:00|17576.18|17456.18|17589.36|17469.36|17611.34|17491.34|17576.18|17456.18|294
1642403700000|2022-01-17 07:15:00|17589.16|17469.16|17565.43|17445.43|17596.31|17476.31|17565.3|17445.3|291
1642404000000|2022-01-17 07:20:00|17565.37|17445.37|17586.56|17466.56|17587.22|17467.22|17565.37|17445.37|287
1642404300000|2022-01-17 07:25:00|17586.59|17466.59|17590.01|17470.01|17590.46|17470.46|17578.23|17458.23|287
1642404600000|2022-01-17 07:30:00|17590.25|17470.25|17580|17460|17591.48|17471.48|17572.01|17452.01|286
1642404900000|2022-01-17 07:35:00|17580.14|17460.14|17594.07|17474.07|17603.38|17483.38|17579.56|17459.56|288
1642405200000|2022-01-17 07:40:00|17593.36|17473.36|17571.43|17451.43|17593.36|17473.36|17566.88|17446.88|293
1642405500000|2022-01-17 07:45:00|17571.4|17451.4|17573.56|17453.56|17586.01|17466.01|17569.69|17449.69|293
1642405800000|2022-01-17 07:50:00|17573.38|17453.38|17568.24|17448.24|17573.56|17453.56|17560.57|17440.57|277
1642406100000|2022-01-17 07:55:00|17568.76|17448.76|17543.52|17423.52|17573.31|17453.31|17543.52|17423.52|297
1642406400000|2022-01-17 08:00:00|17543.42|17423.42|17492.21|17372.21|17567.59|17447.59|17492.21|17372.21|296
1642406700000|2022-01-17 08:05:00|17491.9|17371.9|17521.37|17401.37|17521.37|17401.37|17491.8|17371.8|294
1642407000000|2022-01-17 08:10:00|17521.59|17401.59|17538.67|17418.67|17539.21|17419.21|17520.6|17400.6|294
1642407300000|2022-01-17 08:15:00|17537.59|17417.59|17527.51|17407.51|17542.91|17422.91|17516.49|17396.49|294
1642407600000|2022-01-17 08:20:00|17527.43|17407.43|17476.37|17356.37|17528.88|17408.88|17472.11|17352.11|290
1642407900000|2022-01-17 08:25:00|17475.83|17355.83|17495.82|17375.82|17498.28|17378.28|17473.96|17353.96|292
1642408200000|2022-01-17 08:30:00|17495.28|17375.28|17511.09|17391.09|17511.09|17391.09|17468|17348|294
1642408500000|2022-01-17 08:35:00|17510.73|17390.73|17548.01|17428.01|17550.48|17430.48|17509.55|17389.55|291
1642408800000|2022-01-17 08:40:00|17547.52|17427.52|17541.79|17421.79|17553.17|17433.17|17539.1|17419.1|293
1642409100000|2022-01-17 08:45:00|17541.69|17421.69|17535.86|17415.86|17547.66|17427.66|17523.54|17403.54|292
1642409400000|2022-01-17 08:50:00|17536.51|17416.51|17570.84|17450.84|17578.95|17458.95|17536.51|17416.51|290
1642409700000|2022-01-17 08:55:00|17570.72|17450.72|17567.83|17447.83|17574.82|17454.82|17563.51|17443.51|290
1642410000000|2022-01-17 09:00:00|17567.9|17447.9|17552.74|17432.74|17579.04|17459.04|17549.36|17429.36|296
1642410300000|2022-01-17 09:05:00|17552.35|17432.35|17593.29|17473.29|17593.61|17473.61|17548.65|17428.65|293
1642410600000|2022-01-17 09:10:00|17593.24|17473.24|17607.65|17487.65|17618.09|17498.09|17593.24|17473.24|294
1642410900000|2022-01-17 09:15:00|17607.44|17487.44|17588.77|17468.77|17614.74|17494.74|17587.67|17467.67|293
1642411200000|2022-01-17 09:20:00|17588.94|17468.94|17572.72|17452.72|17589.23|17469.23|17567.35|17447.35|295
1642411500000|2022-01-17 09:25:00|17571.95|17451.95|17553.04|17433.04|17578.4|17458.4|17552.28|17432.28|288
1642411800000|2022-01-17 09:30:00|17553.19|17433.19|17549.61|17429.61|17562.6|17442.6|17546.18|17426.18|290
1642412100000|2022-01-17 09:35:00|17548.99|17428.99|17562.72|17442.72|17563.02|17443.02|17539.13|17419.13|287
1642412400000|2022-01-17 09:40:00|17562.73|17442.73|17564.15|17444.15|17571.64|17451.64|17562.61|17442.61|289
1642412700000|2022-01-17 09:45:00|17564.07|17444.07|17586.87|17466.87|17586.87|17466.87|17564.07|17444.07|297
1642413000000|2022-01-17 09:50:00|17587.32|17467.32|17622.29|17502.29|17623.08|17503.08|17586.41|17466.41|283
1642413300000|2022-01-17 09:55:00|17621.64|17501.64|17610.3|17490.3|17621.82|17501.82|17601.86|17481.86|293
1642413600000|2022-01-17 10:00:00|17610.23|17490.23|17587.61|17467.61|17618.86|17498.86|17587.55|17467.55|292
1642413900000|2022-01-17 10:05:00|17587.53|17467.53|17586.09|17466.09|17589.16|17469.16|17564.61|17444.61|291
1642414200000|2022-01-17 10:10:00|17586.4|17466.4|17608.86|17488.86|17612.11|17492.11|17585.61|17465.61|282
1642414500000|2022-01-17 10:15:00|17609.1|17489.1|17576.34|17456.34|17609.1|17489.1|17575.92|17455.92|285
1642414800000|2022-01-17 10:20:00|17576.41|17456.41|17533.02|17413.02|17576.95|17456.95|17531.8|17411.8|292
1642415100000|2022-01-17 10:25:00|17533.65|17413.65|17558.8|17438.8|17562.97|17442.97|17530.28|17410.28|283
1642415400000|2022-01-17 10:30:00|17559.01|17439.01|17527.41|17407.41|17559.45|17439.45|17520.91|17400.91|295
1642415700000|2022-01-17 10:35:00|17527.72|17407.72|17551.95|17431.95|17552.57|17432.57|17527.68|17407.68|296
1642416000000|2022-01-17 10:40:00|17551.9|17431.9|17525.54|17405.54|17551.95|17431.95|17524.63|17404.63|293
1642416300000|2022-01-17 10:45:00|17525.39|17405.39|17530.15|17410.15|17534.12|17414.12|17481.35|17361.35|299
1642416600000|2022-01-17 10:50:00|17530.5|17410.5|17533.06|17413.06|17533.06|17413.06|17522.77|17402.77|285
1642416900000|2022-01-17 10:55:00|17533.04|17413.04|17555.68|17435.68|17556.38|17436.38|17533.01|17413.01|281
1642417200000|2022-01-17 11:00:00|17555.67|17435.67|17554.79|17434.79|17572.99|17452.99|17551.92|17431.92|291
1642417500000|2022-01-17 11:05:00|17554.75|17434.75|17523.64|17403.64|17554.75|17434.75|17523.64|17403.64|287
1642417800000|2022-01-17 11:10:00|17523.3|17403.3|17532.23|17412.23|17537.69|17417.69|17514.87|17394.87|290
1642418100000|2022-01-17 11:15:00|17531.88|17411.88|17557.2|17437.2|17557.44|17437.44|17530.02|17410.02|282
1642418400000|2022-01-17 11:20:00|17557.04|17437.04|17526.17|17406.17|17557.29|17437.29|17523.95|17403.95|290
1642418700000|2022-01-17 11:25:00|17525.68|17405.68|17497.44|17377.44|17525.68|17405.68|17495.63|17375.63|295
1642419000000|2022-01-17 11:30:00|17497.7|17377.7|17450.24|17330.24|17501.49|17381.49|17449.53|17329.53|299
1642419300000|2022-01-17 11:35:00|17450.15|17330.15|17441.75|17321.75|17459.1|17339.1|17435.97|17315.97|292
1642419600000|2022-01-17 11:40:00|17441.91|17321.91|17461.17|17341.17|17470.16|17350.16|17441.81|17321.81|294
1642419900000|2022-01-17 11:45:00|17461.1|17341.1|17481.15|17361.15|17488.56|17368.56|17459.72|17339.72|284
1642420200000|2022-01-17 11:50:00|17481.2|17361.2|17507.05|17387.05|17509.55|17389.55|17481.12|17361.12|288
1642420500000|2022-01-17 11:55:00|17506.95|17386.95|17452.77|17332.77|17506.96|17386.96|17452.77|17332.77|292
1642420800000|2022-01-17 12:00:00|17452.5|17332.5|17435.05|17315.05|17467.35|17347.35|17433.15|17313.15|294
1642421100000|2022-01-17 12:05:00|17434.25|17314.25|17379.67|17259.67|17434.25|17314.25|17379.67|17259.67|292
1642421400000|2022-01-17 12:10:00|17379.56|17259.56|17375.71|17255.71|17387.94|17267.94|17350.61|17230.61|296
1642421700000|2022-01-17 12:15:00|17375.67|17255.67|17356.13|17236.13|17391.8|17271.8|17318.39|17198.39|298
1642422000000|2022-01-17 12:20:00|17355.86|17235.86|17422.04|17302.04|17422.21|17302.21|17354.78|17234.78|296
1642422300000|2022-01-17 12:25:00|17422.02|17302.02|17505.89|17385.89|17513.52|17393.52|17422.02|17302.02|298
1642422600000|2022-01-17 12:30:00|17505.31|17385.31|17523.65|17403.65|17523.65|17403.65|17494.48|17374.48|299
1642422900000|2022-01-17 12:35:00|17523.75|17403.75|17483.8|17363.8|17523.75|17403.75|17483.27|17363.27|292
1642423200000|2022-01-17 12:40:00|17483.81|17363.81|17480.38|17360.38|17512.5|17392.5|17480.38|17360.38|296
1642423500000|2022-01-17 12:45:00|17480.41|17360.41|17457.99|17337.99|17480.41|17360.41|17438.14|17318.14|293
1642423800000|2022-01-17 12:50:00|17458.38|17338.38|17446.12|17326.12|17466.56|17346.56|17437.59|17317.59|293
1642424100000|2022-01-17 12:55:00|17446.36|17326.36|17400.38|17280.38|17448.87|17328.87|17400.11|17280.11|289
1642424400000|2022-01-17 13:00:00|17400.55|17280.55|17412.19|17292.19|17440.1|17320.1|17400.37|17280.37|295
1642424700000|2022-01-17 13:05:00|17411.64|17291.64|17407.17|17287.17|17411.64|17291.64|17390.94|17270.94|295
1642425000000|2022-01-17 13:10:00|17407.2|17287.2|17441.71|17321.71|17441.71|17321.71|17407.11|17287.11|293
1642425300000|2022-01-17 13:15:00|17443.11|17323.11|17470.13|17350.13|17476.94|17356.94|17443.11|17323.11|288
1642425600000|2022-01-17 13:20:00|17470.58|17350.58|17474.03|17354.03|17475.26|17355.26|17460.61|17340.61|293
1642425900000|2022-01-17 13:25:00|17473.84|17353.84|17438.99|17318.99|17478.54|17358.54|17438.95|17318.95|291
1642426200000|2022-01-17 13:30:00|17439.44|17319.44|17444.59|17324.59|17444.67|17324.67|17420.75|17300.75|291
1642426500000|2022-01-17 13:35:00|17444.72|17324.72|17461.94|17341.94|17468.39|17348.39|17443.21|17323.21|287
1642426800000|2022-01-17 13:40:00|17461.43|17341.43|17441.57|17321.57|17461.43|17341.43|17438.54|17318.54|295
1642427100000|2022-01-17 13:45:00|17441.07|17321.07|17429.4|17309.4|17446.8|17326.8|17425.31|17305.31|288
1642427400000|2022-01-17 13:50:00|17428.79|17308.79|17446.75|17326.75|17446.75|17326.75|17412.39|17292.39|288
1642427700000|2022-01-17 13:55:00|17446.96|17326.96|17481.33|17361.33|17482.87|17362.87|17446.96|17326.96|296
1642428000000|2022-01-17 14:00:00|17481.15|17361.15|17492.44|17372.44|17502.38|17382.38|17461.84|17341.84|298
1642428300000|2022-01-17 14:05:00|17492.61|17372.61|17466.38|17346.38|17501.36|17381.36|17466.16|17346.16|294
1642428600000|2022-01-17 14:10:00|17466.43|17346.43|17473.06|17353.06|17473.56|17353.56|17448.59|17328.59|296
1642428900000|2022-01-17 14:15:00|17472.69|17352.69|17475.5|17355.5|17475.5|17355.5|17442.77|17322.77|293
1642429200000|2022-01-17 14:20:00|17475.31|17355.31|17506.07|17386.07|17507.37|17387.37|17475.22|17355.22|296
1642429500000|2022-01-17 14:25:00|17505.93|17385.93|17494.54|17374.54|17508.04|17388.04|17493.95|17373.95|292
1642429800000|2022-01-17 14:30:00|17494.8|17374.8|17465.61|17345.61|17504.73|17384.73|17465.61|17345.61|294
1642430100000|2022-01-17 14:35:00|17464.64|17344.64|17474.55|17354.55|17474.55|17354.55|17450.4|17330.4|293
1642430400000|2022-01-17 14:40:00|17475.37|17355.37|17475.35|17355.35|17479.87|17359.87|17467.01|17347.01|292
1642430700000|2022-01-17 14:45:00|17474.72|17354.72|17433.94|17313.94|17476.12|17356.12|17433.94|17313.94|294
1642431000000|2022-01-17 14:50:00|17434.27|17314.27|17412.75|17292.75|17434.27|17314.27|17409.58|17289.58|296
1642431300000|2022-01-17 14:55:00|17413.04|17293.04|17429.8|17309.8|17433.85|17313.85|17400.27|17280.27|289
1642431600000|2022-01-17 15:00:00|17429.5|17309.5|17351.99|17231.99|17431.46|17311.46|17351.99|17231.99|288
1642431900000|2022-01-17 15:05:00|17351.92|17231.92|17344.25|17224.25|17369.77|17249.77|17344.25|17224.25|295
1642432200000|2022-01-17 15:10:00|17343.42|17223.42|17336.04|17216.04|17343.42|17223.42|17296.62|17176.62|297
1642432500000|2022-01-17 15:15:00|17335.7|17215.7|17379.87|17259.87|17379.87|17259.87|17333.68|17213.68|293
1642432800000|2022-01-17 15:20:00|17380.04|17260.04|17359.04|17239.04|17380.29|17260.29|17359.04|17239.04|295
1642433100000|2022-01-17 15:25:00|17358.79|17238.79|17372.91|17252.91|17376.26|17256.26|17353.04|17233.04|295
1642433400000|2022-01-17 15:30:00|17373.15|17253.15|17323.36|17203.36|17384.36|17264.36|17322.6|17202.6|290
1642433700000|2022-01-17 15:35:00|17323.31|17203.31|17347.38|17227.38|17347.51|17227.51|17315.27|17195.27|296
1642434000000|2022-01-17 15:40:00|17347.11|17227.11|17347.25|17227.25|17351.86|17231.86|17339.64|17219.64|299
1642434300000|2022-01-17 15:45:00|17347.28|17227.28|17327.44|17207.44|17364.18|17244.18|17327.09|17207.09|298
1642434600000|2022-01-17 15:50:00|17327.33|17207.33|17274.42|17154.42|17327.33|17207.33|17274.42|17154.42|298
1642434900000|2022-01-17 15:55:00|17273.89|17153.89|17262.53|17142.53|17274.2|17154.2|17250.05|17130.05|291
1642435200000|2022-01-17 16:00:00|17262.49|17142.49|17322.21|17202.21|17322.63|17202.63|17260.17|17140.17|297
1642435500000|2022-01-17 16:05:00|17323.17|17203.17|17241.25|17121.25|17329.18|17209.18|17239.81|17119.81|292
1642435800000|2022-01-17 16:10:00|17241.35|17121.35|17129.18|17009.18|17241.75|17121.75|17127.63|17007.63|298
1642436100000|2022-01-17 16:15:00|17128.66|17008.66|17198.45|17078.45|17231.76|17111.76|17119.68|16999.68|298
1642436400000|2022-01-17 16:20:00|17198.44|17078.44|17278.18|17158.18|17279.47|17159.47|17188.66|17068.66|298
1642436700000|2022-01-17 16:25:00|17278.95|17158.95|17257.25|17137.25|17281.01|17161.01|17257.25|17137.25|298
1642437000000|2022-01-17 16:30:00|17256.25|17136.25|17202.89|17082.89|17262.79|17142.79|17202.58|17082.58|296
1642437300000|2022-01-17 16:35:00|17203.04|17083.04|17218.55|17098.55|17230.33|17110.33|17200.13|17080.13|297
1642437600000|2022-01-17 16:40:00|17218.32|17098.32|17229.18|17109.18|17229.18|17109.18|17187.47|17067.47|295
1642437900000|2022-01-17 16:45:00|17229.85|17109.85|17191.5|17071.5|17240.63|17120.63|17188.86|17068.86|296
1642438200000|2022-01-17 16:50:00|17191.67|17071.67|17197.83|17077.83|17199.07|17079.07|17181.08|17061.08|297
1642438500000|2022-01-17 16:55:00|17198.09|17078.09|17214.72|17094.72|17229.31|17109.31|17195.3|17075.3|295
1642438800000|2022-01-17 17:00:00|17214.61|17094.61|17162.82|17042.82|17217.94|17097.94|17162.81|17042.81|292
1642439100000|2022-01-17 17:05:00|17162.31|17042.31|17132.42|17012.42|17187.51|17067.51|17128|17008|296
1642439400000|2022-01-17 17:10:00|17132.51|17012.51|17087.31|16967.31|17139.19|17019.19|17085.18|16965.18|292
1642439700000|2022-01-17 17:15:00|17087.82|16967.82|17146.41|17026.41|17147.15|17027.15|17068.43|16948.43|297
1642440000000|2022-01-17 17:20:00|17147.53|17027.53|17107.49|16987.49|17150.08|17030.08|17106.98|16986.98|299
1642440300000|2022-01-17 17:25:00|17107.5|16987.5|17089.33|16969.33|17108.13|16988.13|17084.33|16964.33|296
1642440600000|2022-01-17 17:30:00|17089.5|16969.5|17152.72|17032.72|17152.79|17032.79|17055.35|16935.35|296
1642440900000|2022-01-17 17:35:00|17153.27|17033.27|17150.54|17030.54|17177.64|17057.64|17150.11|17030.11|294
1642441200000|2022-01-17 17:40:00|17150.66|17030.66|17202.87|17082.87|17204|17084|17147.56|17027.56|298
1642441500000|2022-01-17 17:45:00|17202.48|17082.48|17181.43|17061.43|17208.73|17088.73|17181.09|17061.09|295
1642441800000|2022-01-17 17:50:00|17180.7|17060.7|17158.88|17038.88|17190.13|17070.13|17157.08|17037.08|298
1642442100000|2022-01-17 17:55:00|17159.09|17039.09|17156|17036|17159.24|17039.24|17133.64|17013.64|299
1642442400000|2022-01-17 18:00:00|17156.24|17036.24|17101.59|16981.59|17156.41|17036.41|17099.92|16979.92|297
1642442700000|2022-01-17 18:05:00|17101.22|16981.22|17080.4|16960.4|17115.13|16995.13|17079.76|16959.76|295
1642443000000|2022-01-17 18:10:00|17080.87|16960.87|17098.54|16978.54|17099.47|16979.47|17060.09|16940.09|297
1642443300000|2022-01-17 18:15:00|17098.78|16978.78|17067.45|16947.45|17099.33|16979.33|17062.81|16942.81|299
1642443600000|2022-01-17 18:20:00|17068.36|16948.36|17094.03|16974.03|17094.03|16974.03|17038.1|16918.1|295
1642443900000|2022-01-17 18:25:00|17094.72|16974.72|17108.98|16988.98|17120.99|17000.99|17094|16974|295
1642444200000|2022-01-17 18:30:00|17108.88|16988.88|17141.15|17021.15|17142.58|17022.58|17098.02|16978.02|294
1642444500000|2022-01-17 18:35:00|17141.06|17021.06|17124.71|17004.71|17141.88|17021.88|17112.05|16992.05|293
1642444800000|2022-01-17 18:40:00|17124.94|17004.94|17155.03|17035.03|17155.03|17035.03|17114.43|16994.43|292
1642445100000|2022-01-17 18:45:00|17155.02|17035.02|17216.77|17096.77|17216.77|17096.77|17152.61|17032.61|296
1642445400000|2022-01-17 18:50:00|17218.27|17098.27|17240.16|17120.16|17240.63|17120.63|17214.9|17094.9|295
1642445700000|2022-01-17 18:55:00|17239.6|17119.6|17249.48|17129.48|17255.33|17135.33|17238.5|17118.5|296
1642446000000|2022-01-17 19:00:00|17249.58|17129.58|17240.83|17120.83|17261.69|17141.69|17232.97|17112.97|291
1642446300000|2022-01-17 19:05:00|17241.53|17121.53|17236.44|17116.44|17248.34|17128.34|17215.12|17095.12|292
1642446600000|2022-01-17 19:10:00|17236.65|17116.65|17277.17|17157.17|17278.17|17158.17|17230.58|17110.58|296
1642446900000|2022-01-17 19:15:00|17277.29|17157.29|17273.12|17153.12|17281.91|17161.91|17259.61|17139.61|291
1642447200000|2022-01-17 19:20:00|17272.99|17152.99|17253.94|17133.94|17273.09|17153.09|17242.91|17122.91|288
1642447500000|2022-01-17 19:25:00|17254.28|17134.28|17264.53|17144.53|17265.08|17145.08|17246.16|17126.16|294
1642447800000|2022-01-17 19:30:00|17264.72|17144.72|17294.95|17174.95|17295.21|17175.21|17255.94|17135.94|294
1642448100000|2022-01-17 19:35:00|17294.96|17174.96|17310.85|17190.85|17312.29|17192.29|17294.96|17174.96|293
1642448400000|2022-01-17 19:40:00|17310.94|17190.94|17308.56|17188.56|17314.91|17194.91|17303.24|17183.24|292
1642448700000|2022-01-17 19:45:00|17308.07|17188.07|17313.78|17193.78|17313.78|17193.78|17295.46|17175.46|293
1642449000000|2022-01-17 19:50:00|17313.96|17193.96|17348.46|17228.46|17348.46|17228.46|17311.62|17191.62|294
1642449300000|2022-01-17 19:55:00|17348.9|17228.9|17323.37|17203.37|17357.78|17237.78|17323.37|17203.37|293
1642449600000|2022-01-17 20:00:00|17323.04|17203.04|17329.25|17209.25|17340.29|17220.29|17319.03|17199.03|297
1642449900000|2022-01-17 20:05:00|17329.26|17209.26|17322.19|17202.19|17338.92|17218.92|17321.87|17201.87|299
1642450200000|2022-01-17 20:10:00|17322.29|17202.29|17297.36|17177.36|17325.04|17205.04|17291.26|17171.26|298
1642450500000|2022-01-17 20:15:00|17297.4|17177.4|17288.57|17168.57|17302.14|17182.14|17287.77|17167.77|291
1642450800000|2022-01-17 20:20:00|17287.86|17167.86|17330.06|17210.06|17330.58|17210.58|17287.86|17167.86|293
1642451100000|2022-01-17 20:25:00|17330.26|17210.26|17287.92|17167.92|17331.73|17211.73|17286.91|17166.91|295
1642451400000|2022-01-17 20:30:00|17287.78|17167.78|17261.79|17141.79|17290.43|17170.43|17260.63|17140.63|294
1642451700000|2022-01-17 20:35:00|17261.93|17141.93|17238.84|17118.84|17262.23|17142.23|17232.57|17112.57|297
1642452000000|2022-01-17 20:40:00|17238.26|17118.26|17247.03|17127.03|17247.03|17127.03|17215.52|17095.52|296
1642452300000|2022-01-17 20:45:00|17247.69|17127.69|17236.41|17116.41|17268.71|17148.71|17235.65|17115.65|296
1642452600000|2022-01-17 20:50:00|17236.48|17116.48|17249.95|17129.95|17253.71|17133.71|17229.63|17109.63|290
1642452900000|2022-01-17 20:55:00|17250.05|17130.05|17238.93|17118.93|17254.15|17134.15|17238.91|17118.91|277
1642453200000|2022-01-17 21:00:00|17237.32|17117.32|17239.13|17119.13|17241.58|17121.58|17220.4|17100.4|290
1642453500000|2022-01-17 21:05:00|17239.38|17119.38|17198.3|17078.3|17241.24|17121.24|17198.3|17078.3|295
1642453800000|2022-01-17 21:10:00|17198.18|17078.18|17180.16|17060.16|17198.83|17078.83|17176.75|17056.75|295
1642454100000|2022-01-17 21:15:00|17180.21|17060.21|17131.19|17011.19|17181.57|17061.57|17118.77|16998.77|292
1642454400000|2022-01-17 21:20:00|17131.09|17011.09|17084.1|16964.1|17136.56|17016.56|17083.05|16963.05|293
1642454700000|2022-01-17 21:25:00|17084.07|16964.07|17033.97|16913.97|17109.01|16989.01|17033.97|16913.97|298
1642455000000|2022-01-17 21:30:00|17034.06|16914.06|17045.12|16925.12|17063.72|16943.72|17017.35|16897.35|300
1642455300000|2022-01-17 21:35:00|17044.78|16924.78|17014.2|16894.2|17053.07|16933.07|17014.2|16894.2|295
1642455600000|2022-01-17 21:40:00|17013.45|16893.45|16975.62|16855.62|17013.45|16893.45|16967.01|16847.01|294
1642455900000|2022-01-17 21:45:00|16976.05|16856.05|16997.09|16877.09|16998.14|16878.14|16970.75|16850.75|295
1642456200000|2022-01-17 21:50:00|16997.27|16877.27|17026.83|16906.83|17027.48|16907.48|16975.26|16855.26|292
1642456500000|2022-01-17 21:55:00|17026.8|16906.8|17032.64|16912.64|17047.03|16927.03|17021.83|16901.83|297
1642456800000|2022-01-17 22:00:00|17032.81|16912.81|16981.52|16861.52|17033.14|16913.14|16977.59|16857.59|291
1642457100000|2022-01-17 22:05:00|16981.71|16861.71|16999.93|16879.93|17019.69|16899.69|16981.48|16861.48|294
1642457400000|2022-01-17 22:10:00|16999.13|16879.13|16978.92|16858.92|17015.4|16895.4|16972.23|16852.23|296
1642457700000|2022-01-17 22:15:00|16978.57|16858.57|16931.16|16811.16|16978.89|16858.89|16915.92|16795.92|295
1642458000000|2022-01-17 22:20:00|16931.71|16811.71|16989.98|16869.98|16989.98|16869.98|16931.11|16811.11|294
1642458300000|2022-01-17 22:25:00|16990.6|16870.6|17026.55|16906.55|17026.79|16906.79|16990.6|16870.6|290
1642458600000|2022-01-17 22:30:00|17026.42|16906.42|17147.87|17027.87|17172.92|17052.92|17026.42|16906.42|285
1642458900000|2022-01-17 22:35:00|17149.29|17029.29|17244.95|17124.95|17255.01|17135.01|17147.56|17027.56|296
1642459200000|2022-01-17 22:40:00|17244.43|17124.43|17235.56|17115.56|17244.43|17124.43|17201.52|17081.52|296
1642459500000|2022-01-17 22:45:00|17236.23|17116.23|17206.41|17086.41|17237.85|17117.85|17206.03|17086.03|294
1642459800000|2022-01-17 22:50:00|17207.08|17087.08|17151.09|17031.09|17212.68|17092.68|17150.03|17030.03|295
1642460100000|2022-01-17 22:55:00|17150.75|17030.75|17169.01|17049.01|17188.65|17068.65|17150.75|17030.75|294
1642460400000|2022-01-17 23:00:00|17169.13|17049.13|17202.91|17082.91|17202.91|17082.91|17164.52|17044.52|296
1642460700000|2022-01-17 23:05:00|17202.65|17082.65|17229.62|17109.62|17234.31|17114.31|17196.51|17076.51|296
1642461000000|2022-01-17 23:10:00|17230.17|17110.17|17267.05|17147.05|17276.28|17156.28|17229.29|17109.29|293
1642461300000|2022-01-17 23:15:00|17267.31|17147.31|17263.93|17143.93|17278.08|17158.08|17238.16|17118.16|296
1642461600000|2022-01-17 23:20:00|17263.99|17143.99|17225.14|17105.14|17263.99|17143.99|17225.05|17105.05|292
1642461900000|2022-01-17 23:25:00|17225.66|17105.66|17228.64|17108.64|17228.64|17108.64|17208.65|17088.65|294
1642462200000|2022-01-17 23:30:00|17228.53|17108.53|17234.8|17114.8|17241.69|17121.69|17220.21|17100.21|295
1642462500000|2022-01-17 23:35:00|17235.07|17115.07|17261.62|17141.62|17273.35|17153.35|17234.83|17114.83|297
1642462800000|2022-01-17 23:40:00|17261.14|17141.14|17279.08|17159.08|17279.88|17159.88|17258.56|17138.56|292
1642463100000|2022-01-17 23:45:00|17279.39|17159.39|17296.85|17176.85|17303.04|17183.04|17270.26|17150.26|297
1642463400000|2022-01-17 23:50:00|17296.87|17176.87|17278.53|17158.53|17300.82|17180.82|17278.34|17158.34|293
1642463700000|2022-01-17 23:55:00|17278.67|17158.67|17305.07|17185.07|17313.03|17193.03|17278.15|17158.15|293
1642464000000|2022-01-18 00:00:00|17304.69|17184.69|17303.69|17183.69|17346.33|17226.33|17300.38|17180.38|295
1642464300000|2022-01-18 00:05:00|17302.88|17182.88|17305.82|17185.82|17305.82|17185.82|17252.94|17132.94|299
1642464600000|2022-01-18 00:10:00|17306.36|17186.36|17332.3|17212.3|17355.25|17235.25|17306.36|17186.36|295
1642464900000|2022-01-18 00:15:00|17333.04|17213.04|17361.39|17241.39|17366.35|17246.35|17333.04|17213.04|294
1642465200000|2022-01-18 00:20:00|17362.46|17242.46|17370.94|17250.94|17398.34|17278.34|17362.06|17242.06|296
1642465500000|2022-01-18 00:25:00|17371.24|17251.24|17336.35|17216.35|17372.99|17252.99|17336.35|17216.35|296
1642465800000|2022-01-18 00:30:00|17336.64|17216.64|17332|17212|17342.76|17222.76|17326.54|17206.54|293
1642466100000|2022-01-18 00:35:00|17331.99|17211.99|17345.63|17225.63|17354.73|17234.73|17330.07|17210.07|285
1642466400000|2022-01-18 00:40:00|17345.51|17225.51|17329.36|17209.36|17347.66|17227.66|17319.67|17199.67|290
1642466700000|2022-01-18 00:45:00|17329.41|17209.41|17374.38|17254.38|17374.38|17254.38|17329.41|17209.41|297
1642467000000|2022-01-18 00:50:00|17374.47|17254.47|17397.98|17277.98|17398.64|17278.64|17374.26|17254.26|296
1642467300000|2022-01-18 00:55:00|17397.77|17277.77|17388.43|17268.43|17402.54|17282.54|17387.97|17267.97|295
1642467600000|2022-01-18 01:00:00|17389.02|17269.02|17376.34|17256.34|17397.53|17277.53|17370.06|17250.06|295
1642467900000|2022-01-18 01:05:00|17376.43|17256.43|17377.42|17257.42|17388.23|17268.23|17374.47|17254.47|299
1642468200000|2022-01-18 01:10:00|17377.73|17257.73|17416.25|17296.25|17419.97|17299.97|17375.4|17255.4|298
1642468500000|2022-01-18 01:15:00|17417.02|17297.02|17398.8|17278.8|17417.31|17297.31|17384.14|17264.14|291
1642468800000|2022-01-18 01:20:00|17399.09|17279.09|17401.34|17281.34|17406.49|17286.49|17394.81|17274.81|290
1642469100000|2022-01-18 01:25:00|17401.4|17281.4|17412.82|17292.82|17427.57|17307.57|17401.36|17281.36|295
1642469400000|2022-01-18 01:30:00|17413.1|17293.1|17354.52|17234.52|17413.11|17293.11|17354.12|17234.12|294
1642469700000|2022-01-18 01:35:00|17354.44|17234.44|17353.45|17233.45|17362.94|17242.94|17350.38|17230.38|286
1642470000000|2022-01-18 01:40:00|17353.23|17233.23|17350.59|17230.59|17362.45|17242.45|17350.02|17230.02|290
1642470300000|2022-01-18 01:45:00|17350.61|17230.61|17345.99|17225.99|17370.14|17250.14|17345.38|17225.38|298
1642470600000|2022-01-18 01:50:00|17346.04|17226.04|17350.52|17230.52|17353.48|17233.48|17339.04|17219.04|295
1642470900000|2022-01-18 01:55:00|17350.43|17230.43|17383.07|17263.07|17385.05|17265.05|17348.88|17228.88|294
1642471200000|2022-01-18 02:00:00|17383.49|17263.49|17360.47|17240.47|17391.58|17271.58|17360.4|17240.4|294
1642471500000|2022-01-18 02:05:00|17360.31|17240.31|17365.25|17245.25|17370.27|17250.27|17358.97|17238.97|291
1642471800000|2022-01-18 02:10:00|17364.94|17244.94|17337.24|17217.24|17369.97|17249.97|17334.89|17214.89|294
1642472100000|2022-01-18 02:15:00|17337.51|17217.51|17340.14|17220.14|17344.6|17224.6|17333.83|17213.83|291
1642472400000|2022-01-18 02:20:00|17339.52|17219.52|17312.37|17192.37|17343.02|17223.02|17312.37|17192.37|291
1642472700000|2022-01-18 02:25:00|17312.27|17192.27|17303.08|17183.08|17312.27|17192.27|17296.89|17176.89|290
1642473000000|2022-01-18 02:30:00|17302.88|17182.88|17307.86|17187.86|17313.31|17193.31|17302.88|17182.88|282
1642473300000|2022-01-18 02:35:00|17307.76|17187.76|17306.08|17186.08|17307.76|17187.76|17280.21|17160.21|296
1642473600000|2022-01-18 02:40:00|17306.48|17186.48|17318.14|17198.14|17321.22|17201.22|17306.48|17186.48|277
1642473900000|2022-01-18 02:45:00|17318.11|17198.11|17317.65|17197.65|17323.12|17203.12|17308.35|17188.35|288
1642474200000|2022-01-18 02:50:00|17318.28|17198.28|17294.49|17174.49|17324.14|17204.14|17293.36|17173.36|292
1642474500000|2022-01-18 02:55:00|17294.58|17174.58|17300.23|17180.23|17300.23|17180.23|17277.95|17157.95|294
1642474800000|2022-01-18 03:00:00|17300.62|17180.62|17300.71|17180.71|17313.11|17193.11|17300.62|17180.62|293
1642475100000|2022-01-18 03:05:00|17300.34|17180.34|17319.83|17199.83|17325.7|17205.7|17297.69|17177.69|292
1642475400000|2022-01-18 03:10:00|17319.79|17199.79|17294.7|17174.7|17320.79|17200.79|17294.5|17174.5|288
1642475700000|2022-01-18 03:15:00|17294.75|17174.75|17278.44|17158.44|17296.47|17176.47|17268.12|17148.12|287
1642476000000|2022-01-18 03:20:00|17278.33|17158.33|17255.18|17135.18|17278.6|17158.6|17255.18|17135.18|285
1642476300000|2022-01-18 03:25:00|17254.79|17134.79|17239.38|17119.38|17256.44|17136.44|17231.64|17111.64|290
1642476600000|2022-01-18 03:30:00|17239.09|17119.09|17256.19|17136.19|17261.89|17141.89|17226.98|17106.98|295
1642476900000|2022-01-18 03:35:00|17256.16|17136.16|17165.14|17045.14|17256.16|17136.16|17164.61|17044.61|294
1642477200000|2022-01-18 03:40:00|17164.94|17044.94|17142.02|17022.02|17165.2|17045.2|17131.67|17011.67|295
1642477500000|2022-01-18 03:45:00|17141.53|17021.53|17142.53|17022.53|17160.8|17040.8|17124.59|17004.59|299
1642477800000|2022-01-18 03:50:00|17142.67|17022.67|17177.7|17057.7|17178.46|17058.46|17140.29|17020.29|292
1642478100000|2022-01-18 03:55:00|17177.66|17057.66|17173.42|17053.42|17193.08|17073.08|17167.83|17047.83|289
1642478400000|2022-01-18 04:00:00|17173.43|17053.43|17178.36|17058.36|17179.52|17059.52|17160.43|17040.43|294
1642478700000|2022-01-18 04:05:00|17178.52|17058.52|17199.79|17079.79|17201.95|17081.95|17178.2|17058.2|279
1642479000000|2022-01-18 04:10:00|17199.75|17079.75|17148.45|17028.45|17199.75|17079.75|17145.05|17025.05|286
1642479300000|2022-01-18 04:15:00|17148.28|17028.28|17085.95|16965.95|17160.08|17040.08|17084.53|16964.53|297
1642479600000|2022-01-18 04:20:00|17085.24|16965.24|17073.93|16953.93|17086.19|16966.19|17062.4|16942.4|294
1642479900000|2022-01-18 04:25:00|17074|16954|17107.31|16987.31|17116.48|16996.48|17073.15|16953.15|292
1642480200000|2022-01-18 04:30:00|17107.26|16987.26|17077.43|16957.43|17107.88|16987.88|17077.43|16957.43|294
1642480500000|2022-01-18 04:35:00|17077.4|16957.4|17133.7|17013.7|17140.68|17020.68|17077.02|16957.02|288
1642480800000|2022-01-18 04:40:00|17133.68|17013.68|17147.43|17027.43|17153.94|17033.94|17131.72|17011.72|285
1642481100000|2022-01-18 04:45:00|17147.33|17027.33|17140.55|17020.55|17155.23|17035.23|17140.55|17020.55|285
1642481400000|2022-01-18 04:50:00|17139.42|17019.42|17149.6|17029.6|17149.6|17029.6|17118.18|16998.18|282
1642481700000|2022-01-18 04:55:00|17150.95|17030.95|17132.18|17012.18|17156.65|17036.65|17132.18|17012.18|283
1642482000000|2022-01-18 05:00:00|17131.5|17011.5|17085.47|16965.47|17132.51|17012.51|17085.47|16965.47|288
1642482300000|2022-01-18 05:05:00|17084.34|16964.34|17132.3|17012.3|17132.3|17012.3|17081.9|16961.9|287
1642482600000|2022-01-18 05:10:00|17132.28|17012.28|17172.16|17052.16|17175.6|17055.6|17132.28|17012.28|286
1642482900000|2022-01-18 05:15:00|17171.87|17051.87|17153.21|17033.21|17174.61|17054.61|17153.19|17033.19|278
1642483200000|2022-01-18 05:20:00|17153.82|17033.82|17133.55|17013.55|17155.83|17035.83|17130.07|17010.07|286
1642483500000|2022-01-18 05:25:00|17133.37|17013.37|17156.02|17036.02|17156.02|17036.02|17131.89|17011.89|289
1642483800000|2022-01-18 05:30:00|17155.96|17035.96|17136.37|17016.37|17159.32|17039.32|17129.73|17009.73|291
1642484100000|2022-01-18 05:35:00|17136.75|17016.75|17128.85|17008.85|17139.84|17019.84|17127.63|17007.63|291
1642484400000|2022-01-18 05:40:00|17128.96|17008.96|17108.68|16988.68|17129.16|17009.16|17102.89|16982.89|284
1642484700000|2022-01-18 05:45:00|17108.55|16988.55|17123.05|17003.05|17123.72|17003.72|17106.15|16986.15|292
1642485000000|2022-01-18 05:50:00|17123.19|17003.19|17134.12|17014.12|17134.12|17014.12|17116.99|16996.99|289
1642485300000|2022-01-18 05:55:00|17134.19|17014.19|17114.2|16994.2|17136.29|17016.29|17114.2|16994.2|285
1642485600000|2022-01-18 06:00:00|17113.95|16993.95|17168.59|17048.59|17168.59|17048.59|17112.49|16992.49|291
1642485900000|2022-01-18 06:05:00|17168.75|17048.75|17174.75|17054.75|17180.03|17060.03|17166.5|17046.5|277
1642486200000|2022-01-18 06:10:00|17175.68|17055.68|17183.9|17063.9|17187.42|17067.42|17175.68|17055.68|281
1642486500000|2022-01-18 06:15:00|17183.84|17063.84|17164.8|17044.8|17185.7|17065.7|17162.5|17042.5|269
1642486800000|2022-01-18 06:20:00|17164.9|17044.9|17203.62|17083.62|17204.12|17084.12|17164.9|17044.9|274
1642487100000|2022-01-18 06:25:00|17203.76|17083.76|17227.09|17107.09|17229.91|17109.91|17203.44|17083.44|285
1642487400000|2022-01-18 06:30:00|17227.41|17107.41|17212.52|17092.52|17228.88|17108.88|17212.07|17092.07|286
1642487700000|2022-01-18 06:35:00|17212.33|17092.33|17213.37|17093.37|17221.28|17101.28|17208.71|17088.71|285
1642488000000|2022-01-18 06:40:00|17213.46|17093.46|17219.74|17099.74|17226.59|17106.59|17209.18|17089.18|285
1642488300000|2022-01-18 06:45:00|17219.73|17099.73|17263.68|17143.68|17263.68|17143.68|17217.69|17097.69|292
1642488600000|2022-01-18 06:50:00|17263.15|17143.15|17251.89|17131.89|17271.46|17151.46|17250.75|17130.75|283
1642488900000|2022-01-18 06:55:00|17251.56|17131.56|17249.27|17129.27|17255.76|17135.76|17237.29|17117.29|284
1642489200000|2022-01-18 07:00:00|17248.91|17128.91|17250.95|17130.95|17273.97|17153.97|17247.29|17127.29|290
1642489500000|2022-01-18 07:05:00|17250.9|17130.9|17212.18|17092.18|17251.89|17131.89|17206.78|17086.78|279
1642489800000|2022-01-18 07:10:00|17212.51|17092.51|17199.6|17079.6|17213.4|17093.4|17197.22|17077.22|271
1642490100000|2022-01-18 07:15:00|17199.47|17079.47|17226.08|17106.08|17229.56|17109.56|17197.99|17077.99|279
1642490400000|2022-01-18 07:20:00|17225.89|17105.89|17163.46|17043.46|17233.18|17113.18|17161.33|17041.33|285
1642490700000|2022-01-18 07:25:00|17162.06|17042.06|17151.67|17031.67|17162.06|17042.06|17140.12|17020.12|292
1642491000000|2022-01-18 07:30:00|17151.71|17031.71|17138.74|17018.74|17154.32|17034.32|17117.82|16997.82|293
1642491300000|2022-01-18 07:35:00|17140.81|17020.81|17151.38|17031.38|17153.78|17033.78|17140.09|17020.09|295
1642491600000|2022-01-18 07:40:00|17151.88|17031.88|17124.45|17004.45|17157.26|17037.26|17123|17003|289
1642491900000|2022-01-18 07:45:00|17125.22|17005.22|17155.2|17035.2|17156.49|17036.49|17125.22|17005.22|281
1642492200000|2022-01-18 07:50:00|17155.5|17035.5|17139.94|17019.94|17161.84|17041.84|17139.86|17019.86|280
1642492500000|2022-01-18 07:55:00|17139.85|17019.85|17158.62|17038.62|17158.62|17038.62|17137.24|17017.24|285
1642492800000|2022-01-18 08:00:00|17158.72|17038.72|17137.73|17017.73|17160.51|17040.51|17132.15|17012.15|295
1642493100000|2022-01-18 08:05:00|17137.68|17017.68|17120.14|17000.14|17138.62|17018.62|17096.54|16976.54|290
1642493400000|2022-01-18 08:10:00|17119.24|16999.24|17056.89|16936.89|17119.24|16999.24|17050.47|16930.47|298
1642493700000|2022-01-18 08:15:00|17056.72|16936.72|17043.49|16923.49|17080.71|16960.71|17043.49|16923.49|294
1642494000000|2022-01-18 08:20:00|17043.03|16923.03|16984.88|16864.88|17050.95|16930.95|16979.13|16859.13|295
1642494300000|2022-01-18 08:25:00|16985|16865|16964.41|16844.41|16997.31|16877.31|16955.98|16835.98|297
1642494600000|2022-01-18 08:30:00|16964.24|16844.24|16976.57|16856.57|16982.33|16862.33|16958.88|16838.88|295
1642494900000|2022-01-18 08:35:00|16976.65|16856.65|16976.43|16856.43|16985.57|16865.57|16946.38|16826.38|295
1642495200000|2022-01-18 08:40:00|16976.44|16856.44|16999.69|16879.69|16999.69|16879.69|16974.11|16854.11|292
1642495500000|2022-01-18 08:45:00|16999.58|16879.58|16998.41|16878.41|17004.65|16884.65|16973.14|16853.14|296
1642495800000|2022-01-18 08:50:00|16998.62|16878.62|16925.1|16805.1|16999.76|16879.76|16924.8|16804.8|291
1642496100000|2022-01-18 08:55:00|16926.63|16806.63|16917.98|16797.98|16951.41|16831.41|16917.21|16797.21|292
1642496400000|2022-01-18 09:00:00|16917.67|16797.67|16918.24|16798.24|16942.24|16822.24|16903.5|16783.5|296
1642496700000|2022-01-18 09:05:00|16918.21|16798.21|16892.45|16772.45|16923.03|16803.03|16890.33|16770.33|291
1642497000000|2022-01-18 09:10:00|16891.93|16771.93|16849.47|16729.47|16896.02|16776.02|16843.02|16723.02|298
1642497300000|2022-01-18 09:15:00|16849.41|16729.41|16800.27|16680.27|16872.5|16752.5|16800.15|16680.15|296
1642497600000|2022-01-18 09:20:00|16799.89|16679.89|16773.03|16653.03|16801.94|16681.94|16760.83|16640.83|293
1642497900000|2022-01-18 09:25:00|16774.09|16654.09|16922.06|16802.06|16924.32|16804.32|16774.09|16654.09|300
1642498200000|2022-01-18 09:30:00|16922.15|16802.15|16901.6|16781.6|16956.4|16836.4|16898.71|16778.71|298
1642498500000|2022-01-18 09:35:00|16901.35|16781.35|16930.84|16810.84|16954.52|16834.52|16886.28|16766.28|297
1642498800000|2022-01-18 09:40:00|16930.81|16810.81|16934.29|16814.29|16942.61|16822.61|16920.74|16800.74|292
1642499100000|2022-01-18 09:45:00|16936.23|16816.23|16968.34|16848.34|16968.85|16848.85|16918.07|16798.07|293
1642499400000|2022-01-18 09:50:00|16969.11|16849.11|16934.28|16814.28|16974.45|16854.45|16934.07|16814.07|296
1642499700000|2022-01-18 09:55:00|16934.51|16814.51|16923.42|16803.42|16934.51|16814.51|16914.99|16794.99|288
1642500000000|2022-01-18 10:00:00|16923.08|16803.08|16911.76|16791.76|16934.76|16814.76|16890.09|16770.09|293
1642500300000|2022-01-18 10:05:00|16912.01|16792.01|16947.41|16827.41|16952.07|16832.07|16912.01|16792.01|284
1642500600000|2022-01-18 10:10:00|16947.25|16827.25|16967.44|16847.44|16976.63|16856.63|16942.71|16822.71|290
1642500900000|2022-01-18 10:15:00|16967.51|16847.51|16937.12|16817.12|16984.69|16864.69|16936.7|16816.7|283
1642501200000|2022-01-18 10:20:00|16937.11|16817.11|16930.43|16810.43|16949.58|16829.58|16926.85|16806.85|283
1642501500000|2022-01-18 10:25:00|16930.39|16810.39|16961.64|16841.64|16962.39|16842.39|16930.09|16810.09|281
1642501800000|2022-01-18 10:30:00|16961.17|16841.17|17023.31|16903.31|17026.98|16906.98|16957.47|16837.47|295
1642502100000|2022-01-18 10:35:00|17023.3|16903.3|17014.73|16894.73|17023.3|16903.3|17007.62|16887.62|284
1642502400000|2022-01-18 10:40:00|17015.11|16895.11|17007.91|16887.91|17023.55|16903.55|17007.62|16887.62|286
1642502700000|2022-01-18 10:45:00|17008.14|16888.14|16963.35|16843.35|17016.48|16896.48|16962|16842|292
1642503000000|2022-01-18 10:50:00|16963.72|16843.72|16974.82|16854.82|16977.37|16857.37|16962.37|16842.37|289
1642503300000|2022-01-18 10:55:00|16974.74|16854.74|16935.84|16815.84|16974.74|16854.74|16930.73|16810.73|294
1642503600000|2022-01-18 11:00:00|16935.79|16815.79|16914.04|16794.04|16936.05|16816.05|16914.04|16794.04|291
1642503900000|2022-01-18 11:05:00|16913.93|16793.93|16892.14|16772.14|16913.93|16793.93|16892.04|16772.04|295
1642504200000|2022-01-18 11:10:00|16892.08|16772.08|16896.41|16776.41|16896.42|16776.42|16872.44|16752.44|296
1642504500000|2022-01-18 11:15:00|16896.43|16776.43|16884.42|16764.42|16917.5|16797.5|16884.42|16764.42|286
1642504800000|2022-01-18 11:20:00|16884.37|16764.37|16874.88|16754.88|16884.37|16764.37|16868.66|16748.66|294
1642505100000|2022-01-18 11:25:00|16874.61|16754.61|16890.61|16770.61|16890.89|16770.89|16864.85|16744.85|288
1642505400000|2022-01-18 11:30:00|16890.57|16770.57|16858.55|16738.55|16897.19|16777.19|16858.12|16738.12|290
1642505700000|2022-01-18 11:35:00|16858.29|16738.29|16870.62|16750.62|16875.07|16755.07|16854.47|16734.47|292
1642506000000|2022-01-18 11:40:00|16870.79|16750.79|16866.85|16746.85|16874.14|16754.14|16859.44|16739.44|293
1642506300000|2022-01-18 11:45:00|16866.99|16746.99|16892.81|16772.81|16898.58|16778.58|16866.99|16746.99|289
1642506600000|2022-01-18 11:50:00|16892.63|16772.63|16882.14|16762.14|16910.87|16790.87|16879|16759|287
1642506900000|2022-01-18 11:55:00|16881.44|16761.44|16929.92|16809.92|16929.92|16809.92|16881.44|16761.44|283
1642507200000|2022-01-18 12:00:00|16930.18|16810.18|16963.77|16843.77|16971.39|16851.39|16926.57|16806.57|290
1642507500000|2022-01-18 12:05:00|16963.42|16843.42|16913.13|16793.13|16967.25|16847.25|16909.62|16789.62|296
1642507800000|2022-01-18 12:10:00|16913.2|16793.2|16873.08|16753.08|16917.38|16797.38|16872.4|16752.4|296
1642508100000|2022-01-18 12:15:00|16872.89|16752.89|16824.66|16704.66|16874.74|16754.74|16822.91|16702.91|295
1642508400000|2022-01-18 12:20:00|16824.29|16704.29|16830.95|16710.95|16858.84|16738.84|16824.29|16704.29|288
1642508700000|2022-01-18 12:25:00|16831.01|16711.01|16862.73|16742.73|16863.32|16743.32|16821.17|16701.17|294
1642509000000|2022-01-18 12:30:00|16862.58|16742.58|16878.47|16758.47|16881.13|16761.13|16824.6|16704.6|293
1642509300000|2022-01-18 12:35:00|16878.48|16758.48|16876.29|16756.29|16880.34|16760.34|16863.24|16743.24|290
1642509600000|2022-01-18 12:40:00|16875.52|16755.52|16837.81|16717.81|16875.52|16755.52|16824.13|16704.13|295
1642509900000|2022-01-18 12:45:00|16838.02|16718.02|16863.73|16743.73|16878.84|16758.84|16830.84|16710.84|296
1642510200000|2022-01-18 12:50:00|16863.19|16743.19|16897.49|16777.49|16898.46|16778.46|16860.83|16740.83|291
1642510500000|2022-01-18 12:55:00|16897.06|16777.06|16919.78|16799.78|16923.12|16803.12|16896.82|16776.82|290
1642510800000|2022-01-18 13:00:00|16919.96|16799.96|16877.57|16757.57|16929.53|16809.53|16877.43|16757.43|291
1642511100000|2022-01-18 13:05:00|16877.02|16757.02|16831|16711|16877.02|16757.02|16830.58|16710.58|294
1642511400000|2022-01-18 13:10:00|16830.98|16710.98|16818.85|16698.85|16848.97|16728.97|16817.87|16697.87|292
1642511700000|2022-01-18 13:15:00|16818.6|16698.6|16769.13|16649.13|16818.74|16698.74|16760.23|16640.23|293
1642512000000|2022-01-18 13:20:00|16768.25|16648.25|16725.46|16605.46|16780.17|16660.17|16724.94|16604.94|295
1642512300000|2022-01-18 13:25:00|16725.28|16605.28|16693.43|16573.43|16748.94|16628.94|16692.61|16572.61|297
1642512600000|2022-01-18 13:30:00|16693.6|16573.6|16742.79|16622.79|16744.05|16624.05|16692.24|16572.24|295
1642512900000|2022-01-18 13:35:00|16742.56|16622.56|16779.86|16659.86|16787.89|16667.89|16736.63|16616.63|294
1642513200000|2022-01-18 13:40:00|16780.95|16660.95|16745.75|16625.75|16795.02|16675.02|16743.64|16623.64|295
1642513500000|2022-01-18 13:45:00|16745.93|16625.93|16826.59|16706.59|16833.39|16713.39|16735.31|16615.31|298
1642513800000|2022-01-18 13:50:00|16826.93|16706.93|16823.87|16703.87|16836.89|16716.89|16808.99|16688.99|292
1642514100000|2022-01-18 13:55:00|16823.54|16703.54|16838.67|16718.67|16848.18|16728.18|16817.23|16697.23|295
1642514400000|2022-01-18 14:00:00|16838.76|16718.76|16821.53|16701.53|16852.76|16732.76|16821.53|16701.53|294
1642514700000|2022-01-18 14:05:00|16821.51|16701.51|16787.36|16667.36|16822.22|16702.22|16783.41|16663.41|297
1642515000000|2022-01-18 14:10:00|16787.61|16667.61|16762.75|16642.75|16790.4|16670.4|16762.22|16642.22|295
1642515300000|2022-01-18 14:15:00|16762.49|16642.49|16738.72|16618.72|16779.67|16659.67|16738.72|16618.72|296
1642515600000|2022-01-18 14:20:00|16738.73|16618.73|16723.97|16603.97|16751.9|16631.9|16723.04|16603.04|294
1642515900000|2022-01-18 14:25:00|16724.07|16604.07|16760.33|16640.33|16760.38|16640.38|16689.9|16569.9|300
1642516200000|2022-01-18 14:30:00|16761.15|16641.15|16661.03|16541.03|16762.27|16642.27|16657.85|16537.85|242
1642516500000|2022-01-18 14:35:00|16661.28|16541.28|16674.5|16554.5|16689.88|16569.88|16634.57|16514.57|298
1642516800000|2022-01-18 14:40:00|16673.83|16553.83|16744.68|16624.68|16774.57|16654.57|16646.38|16526.38|298
1642517100000|2022-01-18 14:45:00|16744.45|16624.45|16671.81|16551.81|16748.14|16628.14|16660.9|16540.9|297
1642517400000|2022-01-18 14:50:00|16671.97|16551.97|16645.56|16525.56|16678.23|16558.23|16636.18|16516.18|299
1642517700000|2022-01-18 14:55:00|16646.04|16526.04|16661.52|16541.52|16662.22|16542.22|16626.97|16506.97|299
1642518000000|2022-01-18 15:00:00|16661.03|16541.03|16705.55|16585.55|16705.66|16585.66|16644.97|16524.97|296
1642518300000|2022-01-18 15:05:00|16704.41|16584.41|16781.48|16661.48|16782.78|16662.78|16704|16584|299
1642518600000|2022-01-18 15:10:00|16780.64|16660.64|16754.1|16634.1|16810.85|16690.85|16754.1|16634.1|298
1642518900000|2022-01-18 15:15:00|16754.12|16634.12|16748.41|16628.41|16789.47|16669.47|16747.93|16627.93|297
1642519200000|2022-01-18 15:20:00|16748.24|16628.24|16790.68|16670.68|16790.68|16670.68|16726.16|16606.16|294
1642519500000|2022-01-18 15:25:00|16790.65|16670.65|16819.25|16699.25|16820.78|16700.78|16790.65|16670.65|297
1642519800000|2022-01-18 15:30:00|16819.81|16699.81|16829.41|16709.41|16845.05|16725.05|16816.73|16696.73|294
1642520100000|2022-01-18 15:35:00|16829.59|16709.59|16782.13|16662.13|16830.36|16710.36|16781.79|16661.79|294
1642520400000|2022-01-18 15:40:00|16782.42|16662.42|16807.19|16687.19|16807.19|16687.19|16758.34|16638.34|296
1642520700000|2022-01-18 15:45:00|16808.02|16688.02|16801.49|16681.49|16816.94|16696.94|16790.37|16670.37|291
1642521000000|2022-01-18 15:50:00|16800.28|16680.28|16766.27|16646.27|16806.63|16686.63|16766.27|16646.27|292
1642521300000|2022-01-18 15:55:00|16766.09|16646.09|16735.03|16615.03|16766.09|16646.09|16726.68|16606.68|294
1642521600000|2022-01-18 16:00:00|16734.63|16614.63|16766.96|16646.96|16769.8|16649.8|16725.28|16605.28|293
1642521900000|2022-01-18 16:05:00|16766.49|16646.49|16717.59|16597.59|16781.69|16661.69|16716.67|16596.67|293
1642522200000|2022-01-18 16:10:00|16718.25|16598.25|16689.78|16569.78|16721.94|16601.94|16685.36|16565.36|296
1642522500000|2022-01-18 16:15:00|16690.01|16570.01|16741.82|16621.82|16741.89|16621.89|16689.97|16569.97|293
1642522800000|2022-01-18 16:20:00|16742.04|16622.04|16753.99|16633.99|16758.43|16638.43|16725.32|16605.32|294
1642523100000|2022-01-18 16:25:00|16753.82|16633.82|16732.9|16612.9|16753.82|16633.82|16729.02|16609.02|293
1642523400000|2022-01-18 16:30:00|16732.65|16612.65|16657.74|16537.74|16732.65|16612.65|16657.74|16537.74|291
1642523700000|2022-01-18 16:35:00|16657.1|16537.1|16743.67|16623.67|16743.67|16623.67|16649.38|16529.38|295
1642524000000|2022-01-18 16:40:00|16746.94|16626.94|16793.13|16673.13|16794.14|16674.14|16746.94|16626.94|294
1642524300000|2022-01-18 16:45:00|16793.17|16673.17|16798.93|16678.93|16823.2|16703.2|16792.96|16672.96|291
1642524600000|2022-01-18 16:50:00|16798.75|16678.75|16818.59|16698.59|16840.47|16720.47|16796.72|16676.72|295
1642524900000|2022-01-18 16:55:00|16818.6|16698.6|16804.93|16684.93|16819.38|16699.38|16801.48|16681.48|293
1642525200000|2022-01-18 17:00:00|16804.5|16684.5|16755.6|16635.6|16810.76|16690.76|16755.6|16635.6|298
1642525500000|2022-01-18 17:05:00|16755.58|16635.58|16750.13|16630.13|16756.62|16636.62|16724.57|16604.57|296
1642525800000|2022-01-18 17:10:00|16750.27|16630.27|16756.77|16636.77|16764.69|16644.69|16742.76|16622.76|297
1642526100000|2022-01-18 17:15:00|16757.74|16637.74|16794.29|16674.29|16797.64|16677.64|16750.66|16630.66|298
1642526400000|2022-01-18 17:20:00|16794.2|16674.2|16785.46|16665.46|16814.73|16694.73|16785.15|16665.15|295
1642526700000|2022-01-18 17:25:00|16785.2|16665.2|16748.22|16628.22|16786.48|16666.48|16745.72|16625.72|289
1642527000000|2022-01-18 17:30:00|16747.82|16627.82|16710.61|16590.61|16747.82|16627.82|16692.99|16572.99|294
1642527300000|2022-01-18 17:35:00|16710.68|16590.68|16703.47|16583.47|16730.45|16610.45|16701.56|16581.56|296
1642527600000|2022-01-18 17:40:00|16703.1|16583.1|16766.47|16646.47|16766.47|16646.47|16700.34|16580.34|292
1642527900000|2022-01-18 17:45:00|16766.89|16646.89|16717.7|16597.7|16767.06|16647.06|16712.28|16592.28|294
1642528200000|2022-01-18 17:50:00|16718.17|16598.17|16685.17|16565.17|16722.78|16602.78|16684.61|16564.61|290
1642528500000|2022-01-18 17:55:00|16685.62|16565.62|16690.3|16570.3|16701.18|16581.18|16685.12|16565.12|292
1642528800000|2022-01-18 18:00:00|16689.7|16569.7|16642.96|16522.96|16689.7|16569.7|16635.29|16515.29|296
1642529100000|2022-01-18 18:05:00|16642.79|16522.79|16637.44|16517.44|16645.64|16525.64|16617.62|16497.62|296
1642529400000|2022-01-18 18:10:00|16637.15|16517.15|16686.13|16566.13|16686.54|16566.54|16634.57|16514.57|296
1642529700000|2022-01-18 18:15:00|16685.91|16565.91|16702.91|16582.91|16722.72|16602.72|16677.06|16557.06|293
1642530000000|2022-01-18 18:20:00|16703.43|16583.43|16656.62|16536.62|16703.63|16583.63|16651.1|16531.1|296
1642530300000|2022-01-18 18:25:00|16656.68|16536.68|16632.71|16512.71|16656.68|16536.68|16623.99|16503.99|293
1642530600000|2022-01-18 18:30:00|16632.59|16512.59|16644.31|16524.31|16663.34|16543.34|16625.02|16505.02|293
1642530900000|2022-01-18 18:35:00|16644.21|16524.21|16642.53|16522.53|16655.48|16535.48|16610.06|16490.06|293
1642531200000|2022-01-18 18:40:00|16642.81|16522.81|16676.67|16556.67|16677.18|16557.18|16642.47|16522.47|295
1642531500000|2022-01-18 18:45:00|16676.71|16556.71|16661.53|16541.53|16684.4|16564.4|16661.53|16541.53|292
1642531800000|2022-01-18 18:50:00|16661.6|16541.6|16672.7|16552.7|16674.37|16554.37|16659.07|16539.07|293
1642532100000|2022-01-18 18:55:00|16672.72|16552.72|16706.71|16586.71|16716.35|16596.35|16670.08|16550.08|285
1642532400000|2022-01-18 19:00:00|16706.14|16586.14|16722.3|16602.3|16724.73|16604.73|16702.27|16582.27|298
1642532700000|2022-01-18 19:05:00|16721.66|16601.66|16713.15|16593.15|16726.63|16606.63|16709.07|16589.07|295
1642533000000|2022-01-18 19:10:00|16712.92|16592.92|16705.91|16585.91|16724.79|16604.79|16703.84|16583.84|287
1642533300000|2022-01-18 19:15:00|16705.97|16585.97|16758.24|16638.24|16758.65|16638.65|16705.2|16585.2|292
1642533600000|2022-01-18 19:20:00|16757.94|16637.94|16737.74|16617.74|16758.77|16638.77|16734.5|16614.5|291
1642533900000|2022-01-18 19:25:00|16738.57|16618.57|16727.35|16607.35|16739.06|16619.06|16724.68|16604.68|285
1642534200000|2022-01-18 19:30:00|16727.67|16607.67|16773.67|16653.67|16781.91|16661.91|16726.03|16606.03|290
1642534500000|2022-01-18 19:35:00|16773.87|16653.87|16783.25|16663.25|16792.23|16672.23|16768.37|16648.37|287
1642534800000|2022-01-18 19:40:00|16783.27|16663.27|16778.87|16658.87|16784.99|16664.99|16771.24|16651.24|296
1642535100000|2022-01-18 19:45:00|16778.85|16658.85|16784.76|16664.76|16800.95|16680.95|16774.3|16654.3|285
1642535400000|2022-01-18 19:50:00|16785.04|16665.04|16818.28|16698.28|16823.43|16703.43|16783.2|16663.2|292
1642535700000|2022-01-18 19:55:00|16818.12|16698.12|16791.15|16671.15|16820.08|16700.08|16791.14|16671.14|289
1642536000000|2022-01-18 20:00:00|16790.91|16670.91|16774.11|16654.11|16813.53|16693.53|16774.11|16654.11|297
1642536300000|2022-01-18 20:05:00|16773.8|16653.8|16773.87|16653.87|16778.62|16658.62|16767.88|16647.88|296
1642536600000|2022-01-18 20:10:00|16774.2|16654.2|16776.77|16656.77|16784.78|16664.78|16763.48|16643.48|291
1642536900000|2022-01-18 20:15:00|16776.39|16656.39|16705.48|16585.48|16776.57|16656.57|16705.48|16585.48|291
1642537200000|2022-01-18 20:20:00|16704.82|16584.82|16733.82|16613.82|16734.37|16614.37|16698.71|16578.71|291
1642537500000|2022-01-18 20:25:00|16733.98|16613.98|16728.51|16608.51|16734.18|16614.18|16715.28|16595.28|294
1642537800000|2022-01-18 20:30:00|16729.01|16609.01|16705.74|16585.74|16729.67|16609.67|16705.74|16585.74|294
1642538100000|2022-01-18 20:35:00|16705.55|16585.55|16711.81|16591.81|16711.81|16591.81|16700.02|16580.02|285
1642538400000|2022-01-18 20:40:00|16712|16592|16667.08|16547.08|16715.06|16595.06|16665.71|16545.71|289
1642538700000|2022-01-18 20:45:00|16666.81|16546.81|16698.8|16578.8|16698.8|16578.8|16666.44|16546.44|290
1642539000000|2022-01-18 20:50:00|16698.85|16578.85|16728.42|16608.42|16753.59|16633.59|16698.85|16578.85|294
1642539300000|2022-01-18 20:55:00|16728.74|16608.74|16776.77|16656.77|16776.77|16656.77|16717|16597|293
1642539600000|2022-01-18 21:00:00|16777.11|16657.11|16768.31|16648.31|16790.75|16670.75|16765.66|16645.66|294
1642539900000|2022-01-18 21:05:00|16768.72|16648.72|16805.64|16685.64|16805.64|16685.64|16768.72|16648.72|287
1642540200000|2022-01-18 21:10:00|16805.44|16685.44|16878.58|16758.58|16880.56|16760.56|16805.44|16685.44|294
1642540500000|2022-01-18 21:15:00|16878.76|16758.76|16967.12|16847.12|16967.12|16847.12|16878.76|16758.76|296
1642540800000|2022-01-18 21:20:00|16966.92|16846.92|16961.96|16841.96|16989.65|16869.65|16939.71|16819.71|299
1642541100000|2022-01-18 21:25:00|16961.62|16841.62|17011.76|16891.76|17011.76|16891.76|16936.61|16816.61|297
1642541400000|2022-01-18 21:30:00|17013.98|16893.98|17034.27|16914.27|17050.26|16930.26|17013.98|16893.98|298
1642541700000|2022-01-18 21:35:00|17034.29|16914.29|17048.48|16928.48|17060.31|16940.31|17031.19|16911.19|297
1642542000000|2022-01-18 21:40:00|17048.49|16928.49|17074.53|16954.53|17074.65|16954.65|17035.18|16915.18|298
1642542300000|2022-01-18 21:45:00|17075.6|16955.6|17067.09|16947.09|17076.15|16956.15|17062.59|16942.59|289
1642542600000|2022-01-18 21:50:00|17067.35|16947.35|17087.98|16967.98|17091.33|16971.33|17046.22|16926.22|295
1642542900000|2022-01-18 21:55:00|17088.08|16968.08|17073.88|16953.88|17095.13|16975.13|17072.58|16952.58|289
1642543200000|2022-01-18 22:00:00|17073.94|16953.94|17029.26|16909.26|17093.85|16973.85|17028.72|16908.72|292
1642543500000|2022-01-18 22:05:00|17029.87|16909.87|17031.17|16911.17|17040.9|16920.9|17020.45|16900.45|294
1642543800000|2022-01-18 22:10:00|17031.51|16911.51|17078.01|16958.01|17082.86|16962.86|17031.12|16911.12|294
1642544100000|2022-01-18 22:15:00|17078.22|16958.22|17100.45|16980.45|17100.45|16980.45|17065.74|16945.74|291
1642544400000|2022-01-18 22:20:00|17100.46|16980.46|17105.3|16985.3|17108.36|16988.36|17096.29|16976.29|292
1642544700000|2022-01-18 22:25:00|17105.28|16985.28|17134.02|17014.02|17134.02|17014.02|17104.65|16984.65|289
1642545000000|2022-01-18 22:30:00|17133.93|17013.93|17138.54|17018.54|17153.01|17033.01|17133.7|17013.7|286
1642545300000|2022-01-18 22:35:00|17138.75|17018.75|17144.45|17024.45|17144.88|17024.88|17125.32|17005.32|275
1642545600000|2022-01-18 22:40:00|17144.38|17024.38|17177.09|17057.09|17218.61|17098.61|17144.38|17024.38|293
1642545900000|2022-01-18 22:45:00|17176.77|17056.77|17190.85|17070.85|17208.9|17088.9|17174.11|17054.11|286
1642546200000|2022-01-18 22:50:00|17190.54|17070.54|17145.36|17025.36|17191.3|17071.3|17145.34|17025.34|289
1642546500000|2022-01-18 22:55:00|17145.31|17025.31|17157.53|17037.53|17160.68|17040.68|17132.61|17012.61|285
1642546800000|2022-01-18 23:00:00|17157.71|17037.71|17166.69|17046.69|17166.87|17046.87|17136.1|17016.1|293
1642547100000|2022-01-18 23:05:00|17166.58|17046.58|17143.87|17023.87|17171.91|17051.91|17140.44|17020.44|298
1642547400000|2022-01-18 23:10:00|17144.23|17024.23|17135.56|17015.56|17148.34|17028.34|17133.21|17013.21|292
1642547700000|2022-01-18 23:15:00|17135.5|17015.5|17100.66|16980.66|17135.74|17015.74|17098.54|16978.54|296
1642548000000|2022-01-18 23:20:00|17101.2|16981.2|17091.82|16971.82|17104.03|16984.03|17088.46|16968.46|293
1642548300000|2022-01-18 23:25:00|17092.56|16972.56|17109.37|16989.37|17118.19|16998.19|17089.13|16969.13|288
1642548600000|2022-01-18 23:30:00|17109.65|16989.65|17061.9|16941.9|17111.54|16991.54|17044.21|16924.21|292
1642548900000|2022-01-18 23:35:00|17061.59|16941.59|17090.53|16970.53|17094.02|16974.02|17060.34|16940.34|292
1642549200000|2022-01-18 23:40:00|17090.23|16970.23|17100.01|16980.01|17112.48|16992.48|17086.34|16966.34|292
1642549500000|2022-01-18 23:45:00|17099.8|16979.8|17080.34|16960.34|17104.34|16984.34|17075.28|16955.28|286
1642549800000|2022-01-18 23:50:00|17080.32|16960.32|17071.41|16951.41|17080.38|16960.38|17062.45|16942.45|292
1642550100000|2022-01-18 23:55:00|17071.83|16951.83|17060.38|16940.38|17073.75|16953.75|17060.08|16940.08|286
1642550400000|2022-01-19 00:00:00|17059.81|16939.81|17043.87|16923.87|17083.06|16963.06|17039.75|16919.75|298
1642550700000|2022-01-19 00:05:00|17040.18|16920.18|17043.99|16923.99|17063.92|16943.92|17039.88|16919.88|293
1642551000000|2022-01-19 00:10:00|17044.27|16924.27|17049.69|16929.69|17049.69|16929.69|17026.38|16906.38|290
1642551300000|2022-01-19 00:15:00|17049.64|16929.64|17057.47|16937.47|17070.01|16950.01|17044.63|16924.63|287
1642551600000|2022-01-19 00:20:00|17057.99|16937.99|17087.65|16967.65|17089.33|16969.33|17057.99|16937.99|291
1642551900000|2022-01-19 00:25:00|17087.82|16967.82|17144.66|17024.66|17144.87|17024.87|17086.21|16966.21|297
1642552200000|2022-01-19 00:30:00|17144.15|17024.15|17087.96|16967.96|17144.15|17024.15|17087.96|16967.96|291
1642552500000|2022-01-19 00:35:00|17088.1|16968.1|17052.26|16932.26|17089.09|16969.09|17051.97|16931.97|291
1642552800000|2022-01-19 00:40:00|17052.38|16932.38|17017.76|16897.76|17054.04|16934.04|17011.24|16891.24|293
1642553100000|2022-01-19 00:45:00|17017.83|16897.83|17016.53|16896.53|17026.62|16906.62|17001.09|16881.09|293
1642553400000|2022-01-19 00:50:00|17017.23|16897.23|17031.44|16911.44|17034.36|16914.36|17007.52|16887.52|293
1642553700000|2022-01-19 00:55:00|17031.22|16911.22|17045.81|16925.81|17055.06|16935.06|17029.94|16909.94|290
1642554000000|2022-01-19 01:00:00|17045.92|16925.92|17049.78|16929.78|17062.2|16942.2|17045.57|16925.57|292
1642554300000|2022-01-19 01:05:00|17050.07|16930.07|17083.77|16963.77|17083.77|16963.77|17049.77|16929.77|292
1642554600000|2022-01-19 01:10:00|17083.79|16963.79|17094.49|16974.49|17095.38|16975.38|17083.79|16963.79|290
1642554900000|2022-01-19 01:15:00|17094.38|16974.38|17103.36|16983.36|17118.82|16998.82|17093.69|16973.69|295
1642555200000|2022-01-19 01:20:00|17104.51|16984.51|17112.07|16992.07|17117.68|16997.68|17091.62|16971.62|298
1642555500000|2022-01-19 01:25:00|17111.89|16991.89|17132.18|17012.18|17132.73|17012.73|17110.72|16990.72|293
1642555800000|2022-01-19 01:30:00|17132.51|17012.51|17130.38|17010.38|17148.92|17028.92|17130.03|17010.03|294
1642556100000|2022-01-19 01:35:00|17130.46|17010.46|17123.24|17003.24|17142.79|17022.79|17122.81|17002.81|292
1642556400000|2022-01-19 01:40:00|17123.29|17003.29|17131.06|17011.06|17137.18|17017.18|17122.04|17002.04|294
1642556700000|2022-01-19 01:45:00|17131.58|17011.58|17156.82|17036.82|17172.05|17052.05|17131.58|17011.58|297
1642557000000|2022-01-19 01:50:00|17156.85|17036.85|17149.84|17029.84|17162.58|17042.58|17143.42|17023.42|299
1642557300000|2022-01-19 01:55:00|17149.73|17029.73|17155.28|17035.28|17163.54|17043.54|17149.73|17029.73|295
1642557600000|2022-01-19 02:00:00|17154.88|17034.88|17151.55|17031.55|17162.6|17042.6|17139.33|17019.33|294
1642557900000|2022-01-19 02:05:00|17151.68|17031.68|17129.54|17009.54|17156.39|17036.39|17124.21|17004.21|292
1642558200000|2022-01-19 02:10:00|17129.16|17009.16|17136.93|17016.93|17141.22|17021.22|17127.85|17007.85|287
1642558500000|2022-01-19 02:15:00|17136.88|17016.88|17147.49|17027.49|17155.55|17035.55|17131.66|17011.66|294
1642558800000|2022-01-19 02:20:00|17147.91|17027.91|17122.88|17002.88|17148.84|17028.84|17122.88|17002.88|284
1642559100000|2022-01-19 02:25:00|17122.66|17002.66|17110.76|16990.76|17122.66|17002.66|17108|16988|283
1642559400000|2022-01-19 02:30:00|17110.36|16990.36|17112.62|16992.62|17114.37|16994.37|17107.19|16987.19|290
1642559700000|2022-01-19 02:35:00|17112.02|16992.02|17095.39|16975.39|17112.88|16992.88|17093.75|16973.75|279
1642560000000|2022-01-19 02:40:00|17095.37|16975.37|17084.41|16964.41|17108.54|16988.54|17080.53|16960.53|287
1642560300000|2022-01-19 02:45:00|17084.32|16964.32|17061.67|16941.67|17084.34|16964.34|17060.88|16940.88|292
1642560600000|2022-01-19 02:50:00|17062.34|16942.34|17071.1|16951.1|17074.49|16954.49|17062.34|16942.34|282
1642560900000|2022-01-19 02:55:00|17071.13|16951.13|17081.17|16961.17|17081.2|16961.2|17067.13|16947.13|292
1642561200000|2022-01-19 03:00:00|17081.22|16961.22|17056.58|16936.58|17086.05|16966.05|17056.16|16936.16|280
1642561500000|2022-01-19 03:05:00|17055.84|16935.84|17060.72|16940.72|17060.83|16940.83|17041.82|16921.82|290
1642561800000|2022-01-19 03:10:00|17060.73|16940.73|17045.28|16925.28|17062.66|16942.66|17042.5|16922.5|287
1642562100000|2022-01-19 03:15:00|17045.15|16925.15|17057.49|16937.49|17062.09|16942.09|17042.01|16922.01|284
1642562400000|2022-01-19 03:20:00|17056.9|16936.9|17028.34|16908.34|17056.9|16936.9|17026.84|16906.84|284
1642562700000|2022-01-19 03:25:00|17028.49|16908.49|17036.29|16916.29|17037.63|16917.63|17024.87|16904.87|274
1642563000000|2022-01-19 03:30:00|17035.99|16915.99|16996.87|16876.87|17043.44|16923.44|16996.63|16876.63|292
1642563300000|2022-01-19 03:35:00|16997.04|16877.04|16835.8|16715.8|16999.44|16879.44|16829.18|16709.18|299
1642563600000|2022-01-19 03:40:00|16834.89|16714.89|16788.88|16668.88|16834.89|16714.89|16778.68|16658.68|297
1642563900000|2022-01-19 03:45:00|16789.03|16669.03|16721.95|16601.95|16789.46|16669.46|16716.12|16596.12|298
1642564200000|2022-01-19 03:50:00|16720.99|16600.99|16781.6|16661.6|16781.6|16661.6|16719.83|16599.83|297
1642564500000|2022-01-19 03:55:00|16782.28|16662.28|16786.67|16666.67|16852.23|16732.23|16782.28|16662.28|296
1642564800000|2022-01-19 04:00:00|16786.48|16666.48|16811.88|16691.88|16827.39|16707.39|16777.27|16657.27|294
1642565100000|2022-01-19 04:05:00|16811.46|16691.46|16774.59|16654.59|16813.98|16693.98|16767.93|16647.93|296
1642565400000|2022-01-19 04:10:00|16774.03|16654.03|16733.92|16613.92|16774.03|16654.03|16733.92|16613.92|297
1642565700000|2022-01-19 04:15:00|16733.59|16613.59|16782.11|16662.11|16789.32|16669.32|16732.8|16612.8|287
1642566000000|2022-01-19 04:20:00|16781.83|16661.83|16753.84|16633.84|16784.03|16664.03|16746.65|16626.65|289
1642566300000|2022-01-19 04:25:00|16754.96|16634.96|16770.3|16650.3|16770.64|16650.64|16745.98|16625.98|294
1642566600000|2022-01-19 04:30:00|16771|16651|16787.14|16667.14|16787.35|16667.35|16756.62|16636.62|282
1642566900000|2022-01-19 04:35:00|16786.57|16666.57|16784.92|16664.92|16791.41|16671.41|16767|16647|280
1642567200000|2022-01-19 04:40:00|16785.05|16665.05|16773.36|16653.36|16793.57|16673.57|16771.66|16651.66|274
1642567500000|2022-01-19 04:45:00|16773.64|16653.64|16767.15|16647.15|16782.55|16662.55|16761.93|16641.93|282
1642567800000|2022-01-19 04:50:00|16767.1|16647.1|16777.28|16657.28|16777.47|16657.47|16766.9|16646.9|269
1642568100000|2022-01-19 04:55:00|16777.48|16657.48|16768.65|16648.65|16796.04|16676.04|16768.65|16648.65|280
1642568400000|2022-01-19 05:00:00|16768.28|16648.28|16809.96|16689.96|16809.96|16689.96|16753.5|16633.5|290
1642568700000|2022-01-19 05:05:00|16810.11|16690.11|16804.34|16684.34|16812.87|16692.87|16804.34|16684.34|281
1642569000000|2022-01-19 05:10:00|16804.4|16684.4|16807|16687|16810.6|16690.6|16801.78|16681.78|281
1642569300000|2022-01-19 05:15:00|16806.9|16686.9|16786.77|16666.77|16807.41|16687.41|16785.81|16665.81|290
1642569600000|2022-01-19 05:20:00|16786.7|16666.7|16787.93|16667.93|16790.11|16670.11|16777.87|16657.87|281
1642569900000|2022-01-19 05:25:00|16787.95|16667.95|16796.05|16676.05|16806.24|16686.24|16786.45|16666.45|279
1642570200000|2022-01-19 05:30:00|16795.84|16675.84|16767.97|16647.97|16805.92|16685.92|16767.94|16647.94|288
1642570500000|2022-01-19 05:35:00|16767.99|16647.99|16749.01|16629.01|16768.11|16648.11|16744.08|16624.08|290
1642570800000|2022-01-19 05:40:00|16748.72|16628.72|16725.38|16605.38|16752.67|16632.67|16724.99|16604.99|289
1642571100000|2022-01-19 05:45:00|16724.94|16604.94|16699.45|16579.45|16733.21|16613.21|16696.14|16576.14|298
1642571400000|2022-01-19 05:50:00|16699.08|16579.08|16713.41|16593.41|16714.21|16594.21|16698.62|16578.62|286
1642571700000|2022-01-19 05:55:00|16713.38|16593.38|16725.38|16605.38|16725.38|16605.38|16704.41|16584.41|285
1642572000000|2022-01-19 06:00:00|16725.45|16605.45|16690.45|16570.45|16725.58|16605.58|16675.14|16555.14|291
1642572300000|2022-01-19 06:05:00|16690.4|16570.4|16721.59|16601.59|16726.18|16606.18|16690.4|16570.4|284
1642572600000|2022-01-19 06:10:00|16721.33|16601.33|16752.85|16632.85|16752.85|16632.85|16718.85|16598.85|286
1642572900000|2022-01-19 06:15:00|16753.56|16633.56|16762.51|16642.51|16764.6|16644.6|16742.38|16622.38|283
1642573200000|2022-01-19 06:20:00|16762.47|16642.47|16745.58|16625.58|16762.55|16642.55|16742.11|16622.11|282
1642573500000|2022-01-19 06:25:00|16745.09|16625.09|16727.44|16607.44|16753.29|16633.29|16727.29|16607.29|290
1642573800000|2022-01-19 06:30:00|16726.98|16606.98|16712.25|16592.25|16726.98|16606.98|16708.94|16588.94|278
1642574100000|2022-01-19 06:35:00|16712.26|16592.26|16700.77|16580.77|16714.24|16594.24|16693.77|16573.77|282
1642574400000|2022-01-19 06:40:00|16701.27|16581.27|16714.56|16594.56|16726.72|16606.72|16695.83|16575.83|286
1642574700000|2022-01-19 06:45:00|16714.58|16594.58|16731.52|16611.52|16737.91|16617.91|16714.37|16594.37|260
1642575000000|2022-01-19 06:50:00|16731.19|16611.19|16691.08|16571.08|16732.04|16612.04|16687.98|16567.98|277
1642575300000|2022-01-19 06:55:00|16691.37|16571.37|16669.24|16549.24|16697.69|16577.69|16668.92|16548.92|286
1642575600000|2022-01-19 07:00:00|16669.19|16549.19|16600.1|16480.1|16669.28|16549.28|16600.1|16480.1|287
1642575900000|2022-01-19 07:05:00|16600.65|16480.65|16532.5|16412.5|16602.82|16482.82|16525.34|16405.34|296
1642576200000|2022-01-19 07:10:00|16532.25|16412.25|16490.03|16370.03|16535.32|16415.32|16479.3|16359.3|299
1642576500000|2022-01-19 07:15:00|16489.77|16369.77|16465.7|16345.7|16489.77|16369.77|16442.25|16322.25|299
1642576800000|2022-01-19 07:20:00|16465.5|16345.5|16453.43|16333.43|16466.27|16346.27|16445.11|16325.11|291
1642577100000|2022-01-19 07:25:00|16453.08|16333.08|16461.1|16341.1|16472.2|16352.2|16429.08|16309.08|299
1642577400000|2022-01-19 07:30:00|16460.91|16340.91|16447.48|16327.48|16460.91|16340.91|16429.38|16309.38|292
1642577700000|2022-01-19 07:35:00|16447.47|16327.47|16438.45|16318.45|16454.2|16334.2|16433.54|16313.54|298
1642578000000|2022-01-19 07:40:00|16438.58|16318.58|16386.3|16266.3|16438.58|16318.58|16381.37|16261.37|293
1642578300000|2022-01-19 07:45:00|16385.78|16265.78|16396.33|16276.33|16396.33|16276.33|16345.04|16225.04|299
1642578600000|2022-01-19 07:50:00|16397.52|16277.52|16396.48|16276.48|16416.58|16296.58|16391.88|16271.88|292
1642578900000|2022-01-19 07:55:00|16396.03|16276.03|16399.61|16279.61|16399.61|16279.61|16378.96|16258.96|296
1642579200000|2022-01-19 08:00:00|16401.55|16281.55|16392.39|16272.39|16424.49|16304.49|16382.29|16262.29|295
1642579500000|2022-01-19 08:05:00|16392.62|16272.62|16402.74|16282.74|16409.87|16289.87|16392.62|16272.62|297
1642579800000|2022-01-19 08:10:00|16402.8|16282.8|16459.88|16339.88|16467.57|16347.57|16402.8|16282.8|297
1642580100000|2022-01-19 08:15:00|16459.21|16339.21|16476.57|16356.57|16476.79|16356.79|16458.44|16338.44|296
1642580400000|2022-01-19 08:20:00|16476.62|16356.62|16435.93|16315.93|16477|16357|16431.41|16311.41|294
1642580700000|2022-01-19 08:25:00|16435.97|16315.97|16415.94|16295.94|16437.82|16317.82|16409.01|16289.01|294
1642581000000|2022-01-19 08:30:00|16416.11|16296.11|16364.26|16244.26|16421.66|16301.66|16358.01|16238.01|294
1642581300000|2022-01-19 08:35:00|16364.78|16244.78|16405.89|16285.89|16406.34|16286.34|16361.11|16241.11|296
1642581600000|2022-01-19 08:40:00|16406|16286|16435.38|16315.38|16441.54|16321.54|16396.72|16276.72|297
1642581900000|2022-01-19 08:45:00|16435.12|16315.12|16433.92|16313.92|16455.42|16335.42|16429.3|16309.3|292
1642582200000|2022-01-19 08:50:00|16433.79|16313.79|16468.1|16348.1|16468.1|16348.1|16413.06|16293.06|295
1642582500000|2022-01-19 08:55:00|16468.05|16348.05|16463.47|16343.47|16472.34|16352.34|16452.78|16332.78|289
1642582800000|2022-01-19 09:00:00|16463.64|16343.64|16489.65|16369.65|16489.65|16369.65|16453.81|16333.81|289
1642583100000|2022-01-19 09:05:00|16489.69|16369.69|16561.11|16441.11|16561.3|16441.3|16483.85|16363.85|296
1642583400000|2022-01-19 09:10:00|16561.22|16441.22|16558.2|16438.2|16575.17|16455.17|16557.21|16437.21|294
1642583700000|2022-01-19 09:15:00|16558.5|16438.5|16574.96|16454.96|16574.96|16454.96|16538.54|16418.54|295
1642584000000|2022-01-19 09:20:00|16575.59|16455.59|16597.67|16477.67|16601.59|16481.59|16568.59|16448.59|295
1642584300000|2022-01-19 09:25:00|16597.46|16477.46|16551.47|16431.47|16599.9|16479.9|16551.15|16431.15|296
1642584600000|2022-01-19 09:30:00|16550.99|16430.99|16539.66|16419.66|16551.61|16431.61|16533.27|16413.27|284
1642584900000|2022-01-19 09:35:00|16539.28|16419.28|16529.76|16409.76|16543.59|16423.59|16512.53|16392.53|284
1642585200000|2022-01-19 09:40:00|16530.33|16410.33|16578.04|16458.04|16587.75|16467.75|16530.24|16410.24|297
1642585500000|2022-01-19 09:45:00|16578.1|16458.1|16586.31|16466.31|16589.81|16469.81|16566.01|16446.01|293
1642585800000|2022-01-19 09:50:00|16586.23|16466.23|16613.7|16493.7|16613.79|16493.79|16582.31|16462.31|283
1642586100000|2022-01-19 09:55:00|16613.67|16493.67|16599.67|16479.67|16624.35|16504.35|16596.94|16476.94|290
1642586400000|2022-01-19 10:00:00|16599.33|16479.33|16587.86|16467.86|16603.02|16483.02|16586.75|16466.75|288
1642586700000|2022-01-19 10:05:00|16587.65|16467.65|16559.18|16439.18|16596.34|16476.34|16559.18|16439.18|290
1642587000000|2022-01-19 10:10:00|16559.11|16439.11|16531.77|16411.77|16568.52|16448.52|16531.77|16411.77|281
1642587300000|2022-01-19 10:15:00|16531.52|16411.52|16529.37|16409.37|16531.56|16411.56|16508.87|16388.87|292
1642587600000|2022-01-19 10:20:00|16529.85|16409.85|16532.08|16412.08|16548.33|16428.33|16528.84|16408.84|283
1642587900000|2022-01-19 10:25:00|16531.52|16411.52|16514.6|16394.6|16532.71|16412.71|16502.76|16382.76|287
1642588200000|2022-01-19 10:30:00|16515.04|16395.04|16548.62|16428.62|16548.69|16428.69|16515.04|16395.04|285
1642588500000|2022-01-19 10:35:00|16548.42|16428.42|16558.21|16438.21|16558.29|16438.29|16535.63|16415.63|293
1642588800000|2022-01-19 10:40:00|16557.8|16437.8|16479.3|16359.3|16557.8|16437.8|16469.69|16349.69|289
1642589100000|2022-01-19 10:45:00|16479.46|16359.46|16486.48|16366.48|16487.71|16367.71|16452.31|16332.31|297
1642589400000|2022-01-19 10:50:00|16486.42|16366.42|16493.73|16373.73|16516.57|16396.57|16484.6|16364.6|293
1642589700000|2022-01-19 10:55:00|16493.3|16373.3|16522.16|16402.16|16522.16|16402.16|16483.08|16363.08|293
1642590000000|2022-01-19 11:00:00|16522.48|16402.48|16591.87|16471.87|16592.11|16472.11|16522.48|16402.48|298
1642590300000|2022-01-19 11:05:00|16591.8|16471.8|16649.84|16529.84|16686.21|16566.21|16591.8|16471.8|297
1642590600000|2022-01-19 11:10:00|16649.85|16529.85|16771.21|16651.21|16778.86|16658.86|16649.64|16529.64|297
1642590900000|2022-01-19 11:15:00|16769.89|16649.89|16747.52|16627.52|16788.58|16668.58|16731.99|16611.99|297
1642591200000|2022-01-19 11:20:00|16747.58|16627.58|16718.72|16598.72|16751.8|16631.8|16710.41|16590.41|294
1642591500000|2022-01-19 11:25:00|16718.37|16598.37|16705.32|16585.32|16719.04|16599.04|16685.47|16565.47|294
1642591800000|2022-01-19 11:30:00|16704.07|16584.07|16694.54|16574.54|16721.92|16601.92|16694.33|16574.33|299
1642592100000|2022-01-19 11:35:00|16694.02|16574.02|16724.04|16604.04|16724.04|16604.04|16682.57|16562.57|288
1642592400000|2022-01-19 11:40:00|16724.26|16604.26|16739.39|16619.39|16755.28|16635.28|16724.2|16604.2|294
1642592700000|2022-01-19 11:45:00|16739.19|16619.19|16714.45|16594.45|16740.38|16620.38|16707.31|16587.31|287
1642593000000|2022-01-19 11:50:00|16714.74|16594.74|16717.41|16597.41|16723.45|16603.45|16711.51|16591.51|277
1642593300000|2022-01-19 11:55:00|16717.08|16597.08|16773.35|16653.35|16776.31|16656.31|16715.89|16595.89|294
1642593600000|2022-01-19 12:00:00|16773.24|16653.24|16829.98|16709.98|16834.4|16714.4|16772.47|16652.47|292
1642593900000|2022-01-19 12:05:00|16829.99|16709.99|16810.35|16690.35|16843.14|16723.14|16810.35|16690.35|296
1642594200000|2022-01-19 12:10:00|16810.36|16690.36|16788.01|16668.01|16810.83|16690.83|16785.19|16665.19|292
1642594500000|2022-01-19 12:15:00|16788.33|16668.33|16792.17|16672.17|16811.23|16691.23|16787.81|16667.81|294
1642594800000|2022-01-19 12:20:00|16792.14|16672.14|16775.12|16655.12|16792.14|16672.14|16774.19|16654.19|290
1642595100000|2022-01-19 12:25:00|16775.11|16655.11|16817.31|16697.31|16820.02|16700.02|16770.76|16650.76|286
1642595400000|2022-01-19 12:30:00|16816.74|16696.74|16821.88|16701.88|16829.18|16709.18|16809.66|16689.66|284
1642595700000|2022-01-19 12:35:00|16821.46|16701.46|16781.17|16661.17|16821.46|16701.46|16781.17|16661.17|290
1642596000000|2022-01-19 12:40:00|16780.09|16660.09|16744.73|16624.73|16780.09|16660.09|16738.11|16618.11|295
1642596300000|2022-01-19 12:45:00|16744.24|16624.24|16787.65|16667.65|16788.91|16668.91|16722.64|16602.64|298
1642596600000|2022-01-19 12:50:00|16787.24|16667.24|16790.68|16670.68|16790.68|16670.68|16770.48|16650.48|277
1642596900000|2022-01-19 12:55:00|16790.96|16670.96|16776.04|16656.04|16800.6|16680.6|16776.04|16656.04|292
1642597200000|2022-01-19 13:00:00|16776.97|16656.97|16821.7|16701.7|16825.92|16705.92|16775.39|16655.39|297
1642597500000|2022-01-19 13:05:00|16821.38|16701.38|16868.27|16748.27|16870.23|16750.23|16816.01|16696.01|290
1642597800000|2022-01-19 13:10:00|16867.39|16747.39|16876.28|16756.28|16876.59|16756.59|16845.68|16725.68|294
1642598100000|2022-01-19 13:15:00|16876.2|16756.2|16845.35|16725.35|16878.17|16758.17|16845.35|16725.35|295
1642598400000|2022-01-19 13:20:00|16845.43|16725.43|16846.59|16726.59|16855.34|16735.34|16842.69|16722.69|294
1642598700000|2022-01-19 13:25:00|16846.66|16726.66|16865.87|16745.87|16869.24|16749.24|16845.36|16725.36|280
1642599000000|2022-01-19 13:30:00|16866.46|16746.46|16817.58|16697.58|16882.35|16762.35|16814.3|16694.3|287
1642599300000|2022-01-19 13:35:00|16817.7|16697.7|16809.4|16689.4|16822.95|16702.95|16809.37|16689.37|289
1642599600000|2022-01-19 13:40:00|16808.54|16688.54|16799.09|16679.09|16809.84|16689.84|16793.28|16673.28|297
1642599900000|2022-01-19 13:45:00|16799.12|16679.12|16780.91|16660.91|16800.02|16680.02|16770.49|16650.49|292
1642600200000|2022-01-19 13:50:00|16782.11|16662.11|16791.01|16671.01|16808.88|16688.88|16782.11|16662.11|287
1642600500000|2022-01-19 13:55:00|16791.1|16671.1|16821.88|16701.88|16826.17|16706.17|16789.89|16669.89|291
1642600800000|2022-01-19 14:00:00|16821.8|16701.8|16767.9|16647.9|16837.88|16717.88|16767.9|16647.9|297
1642601100000|2022-01-19 14:05:00|16767.42|16647.42|16791.27|16671.27|16795.8|16675.8|16758.21|16638.21|291
1642601400000|2022-01-19 14:10:00|16791.14|16671.14|16799.77|16679.77|16812.27|16692.27|16787.39|16667.39|293
1642601700000|2022-01-19 14:15:00|16799.81|16679.81|16804.74|16684.74|16810.57|16690.57|16793.42|16673.42|284
1642602000000|2022-01-19 14:20:00|16804.58|16684.58|16820.24|16700.24|16831.61|16711.61|16797.7|16677.7|291
1642602300000|2022-01-19 14:25:00|16820.64|16700.64|16846.12|16726.12|16847.17|16727.17|16814.78|16694.78|290
1642602600000|2022-01-19 14:30:00|16845.82|16725.82|16866.74|16746.74|16898.95|16778.95|16843.26|16723.26|296
1642602900000|2022-01-19 14:35:00|16865.76|16745.76|16941|16821|16942.02|16822.02|16861.1|16741.1|297
1642603200000|2022-01-19 14:40:00|16943.26|16823.26|16954.98|16834.98|16980.32|16860.32|16934.41|16814.41|298
1642603500000|2022-01-19 14:45:00|16955.21|16835.21|16928|16808|16987.66|16867.66|16927.94|16807.94|294
1642603800000|2022-01-19 14:50:00|16927.4|16807.4|16944.04|16824.04|16950.9|16830.9|16919.12|16799.12|298
1642604100000|2022-01-19 14:55:00|16944.32|16824.32|16996.24|16876.24|17010.38|16890.38|16944.32|16824.32|296
1642604400000|2022-01-19 15:00:00|16997.43|16877.43|16972.68|16852.68|17003.11|16883.11|16962.99|16842.99|296
1642604700000|2022-01-19 15:05:00|16972.64|16852.64|16937.41|16817.41|16976.2|16856.2|16937.19|16817.19|296
1642605000000|2022-01-19 15:10:00|16937.26|16817.26|16950.7|16830.7|16955.03|16835.03|16931.57|16811.57|292
1642605300000|2022-01-19 15:15:00|16950.94|16830.94|16936.38|16816.38|16964.5|16844.5|16932.84|16812.84|297
1642605600000|2022-01-19 15:20:00|16936.78|16816.78|16894.66|16774.66|16939.32|16819.32|16894.66|16774.66|296
1642605900000|2022-01-19 15:25:00|16893.32|16773.32|16869.79|16749.79|16893.32|16773.32|16862.11|16742.11|296
1642606200000|2022-01-19 15:30:00|16870.06|16750.06|16822.08|16702.08|16874.46|16754.46|16822.08|16702.08|297
1642606500000|2022-01-19 15:35:00|16822.44|16702.44|16800.42|16680.42|16829.87|16709.87|16800.42|16680.42|297
1642606800000|2022-01-19 15:40:00|16799.72|16679.72|16772.05|16652.05|16800.45|16680.45|16764.2|16644.2|296
1642607100000|2022-01-19 15:45:00|16771.74|16651.74|16704.25|16584.25|16779.79|16659.79|16704.25|16584.25|296
1642607400000|2022-01-19 15:50:00|16704.4|16584.4|16759.98|16639.98|16770.97|16650.97|16704.4|16584.4|295
1642607700000|2022-01-19 15:55:00|16760.08|16640.08|16779.87|16659.87|16782.83|16662.83|16756.75|16636.75|294
1642608000000|2022-01-19 16:00:00|16780.06|16660.06|16792.43|16672.43|16816.25|16696.25|16775.69|16655.69|298
1642608300000|2022-01-19 16:05:00|16792.49|16672.49|16722.34|16602.34|16792.49|16672.49|16721.4|16601.4|291
1642608600000|2022-01-19 16:10:00|16722.58|16602.58|16650.81|16530.81|16723.52|16603.52|16649.29|16529.29|297
1642608900000|2022-01-19 16:15:00|16650.39|16530.39|16662.08|16542.08|16666.06|16546.06|16639.61|16519.61|296
1642609200000|2022-01-19 16:20:00|16662.28|16542.28|16643.42|16523.42|16676.33|16556.33|16642.18|16522.18|298
1642609500000|2022-01-19 16:25:00|16643.31|16523.31|16688.16|16568.16|16706.43|16586.43|16624.7|16504.7|296
1642609800000|2022-01-19 16:30:00|16686.85|16566.85|16668.71|16548.71|16725.11|16605.11|16667.32|16547.32|299
1642610100000|2022-01-19 16:35:00|16668.44|16548.44|16659.91|16539.91|16673.81|16553.81|16647.02|16527.02|296
1642610400000|2022-01-19 16:40:00|16659.9|16539.9|16655.29|16535.29|16667.77|16547.77|16648.27|16528.27|297
1642610700000|2022-01-19 16:45:00|16655.61|16535.61|16686.07|16566.07|16686.28|16566.28|16653.78|16533.78|290
1642611000000|2022-01-19 16:50:00|16686.26|16566.26|16705.68|16585.68|16708.76|16588.76|16660.99|16540.99|293
1642611300000|2022-01-19 16:55:00|16705.32|16585.32|16721.89|16601.89|16722.34|16602.34|16703.22|16583.22|297
1642611600000|2022-01-19 17:00:00|16722.08|16602.08|16831.16|16711.16|16859.69|16739.69|16722.08|16602.08|298
1642611900000|2022-01-19 17:05:00|16831.6|16711.6|16860.09|16740.09|16860.09|16740.09|16827.35|16707.35|294
1642612200000|2022-01-19 17:10:00|16860.4|16740.4|16886.48|16766.48|16889.67|16769.67|16860.07|16740.07|298
1642612500000|2022-01-19 17:15:00|16886.7|16766.7|16843.61|16723.61|16892.33|16772.33|16842.74|16722.74|298
1642612800000|2022-01-19 17:20:00|16843.26|16723.26|16855.33|16735.33|16858.5|16738.5|16843.18|16723.18|297
1642613100000|2022-01-19 17:25:00|16855.34|16735.34|16857.69|16737.69|16858.4|16738.4|16847.61|16727.61|295
1642613400000|2022-01-19 17:30:00|16857.8|16737.8|16825.73|16705.73|16866.96|16746.96|16819.68|16699.68|296
1642613700000|2022-01-19 17:35:00|16825.52|16705.52|16794.01|16674.01|16825.58|16705.58|16793.89|16673.89|293
1642614000000|2022-01-19 17:40:00|16793.12|16673.12|16766.16|16646.16|16794.33|16674.33|16752.84|16632.84|293
1642614300000|2022-01-19 17:45:00|16765.71|16645.71|16820.26|16700.26|16820.26|16700.26|16752.77|16632.77|296
1642614600000|2022-01-19 17:50:00|16820.71|16700.71|16866.12|16746.12|16875.72|16755.72|16820.71|16700.71|297
1642614900000|2022-01-19 17:55:00|16865.81|16745.81|16861.81|16741.81|16865.81|16745.81|16844.06|16724.06|289
1642615200000|2022-01-19 18:00:00|16861.91|16741.91|16860.76|16740.76|16865.27|16745.27|16833.73|16713.73|296
1642615500000|2022-01-19 18:05:00|16861.16|16741.16|16845.46|16725.46|16862.24|16742.24|16842.36|16722.36|291
1642615800000|2022-01-19 18:10:00|16845.57|16725.57|16896.65|16776.65|16896.65|16776.65|16845.21|16725.21|295
1642616100000|2022-01-19 18:15:00|16896.72|16776.72|16879.49|16759.49|16903.98|16783.98|16879.49|16759.49|288
1642616400000|2022-01-19 18:20:00|16880.07|16760.07|16848.52|16728.52|16880.07|16760.07|16848.37|16728.37|286
1642616700000|2022-01-19 18:25:00|16848.05|16728.05|16808.74|16688.74|16852.64|16732.64|16808.74|16688.74|288
1642617000000|2022-01-19 18:30:00|16808.27|16688.27|16781.28|16661.28|16808.42|16688.42|16779.7|16659.7|293
1642617300000|2022-01-19 18:35:00|16781.57|16661.57|16786.77|16666.77|16787.44|16667.44|16766.9|16646.9|290
1642617600000|2022-01-19 18:40:00|16786.76|16666.76|16798.51|16678.51|16798.51|16678.51|16778.23|16658.23|294
1642617900000|2022-01-19 18:45:00|16798.66|16678.66|16792.62|16672.62|16804.22|16684.22|16784.41|16664.41|289
1642618200000|2022-01-19 18:50:00|16792.36|16672.36|16834.84|16714.84|16834.94|16714.94|16781.72|16661.72|286
1642618500000|2022-01-19 18:55:00|16834.75|16714.75|16822.64|16702.64|16839.91|16719.91|16821.83|16701.83|277
1642618800000|2022-01-19 19:00:00|16822.32|16702.32|16771.42|16651.42|16835.53|16715.53|16771.06|16651.06|291
1642619100000|2022-01-19 19:05:00|16771.8|16651.8|16743.04|16623.04|16777.19|16657.19|16738.63|16618.63|291
1642619400000|2022-01-19 19:10:00|16743.23|16623.23|16757.85|16637.85|16777.35|16657.35|16738.87|16618.87|296
1642619700000|2022-01-19 19:15:00|16758.37|16638.37|16777.2|16657.2|16777.27|16657.27|16753.51|16633.51|288
1642620000000|2022-01-19 19:20:00|16777.19|16657.19|16754.23|16634.23|16777.33|16657.33|16750.99|16630.99|288
1642620300000|2022-01-19 19:25:00|16754.28|16634.28|16726.57|16606.57|16765.72|16645.72|16725.04|16605.04|285
1642620600000|2022-01-19 19:30:00|16726.99|16606.99|16732.3|16612.3|16748.39|16628.39|16726.99|16606.99|289
1642620900000|2022-01-19 19:35:00|16732.22|16612.22|16736.71|16616.71|16754.92|16634.92|16732.22|16612.22|296
1642621200000|2022-01-19 19:40:00|16737.55|16617.55|16775.32|16655.32|16778.42|16658.42|16737.18|16617.18|291
1642621500000|2022-01-19 19:45:00|16775.73|16655.73|16731.67|16611.67|16776.03|16656.03|16723.05|16603.05|294
1642621800000|2022-01-19 19:50:00|16731.55|16611.55|16743.44|16623.44|16743.44|16623.44|16730.1|16610.1|288
1642622100000|2022-01-19 19:55:00|16743.48|16623.48|16764.99|16644.99|16768.31|16648.31|16743.01|16623.01|289
1642622400000|2022-01-19 20:00:00|16763.69|16643.69|16718.9|16598.9|16763.69|16643.69|16715.38|16595.38|297
1642622700000|2022-01-19 20:05:00|16718.93|16598.93|16724.71|16604.71|16740.6|16620.6|16718.79|16598.79|294
1642623000000|2022-01-19 20:10:00|16724.84|16604.84|16775.43|16655.43|16781.77|16661.77|16723.71|16603.71|298
1642623300000|2022-01-19 20:15:00|16775.36|16655.36|16755.78|16635.78|16778.73|16658.73|16744.65|16624.65|292
1642623600000|2022-01-19 20:20:00|16756.04|16636.04|16742.31|16622.31|16758.95|16638.95|16742.16|16622.16|286
1642623900000|2022-01-19 20:25:00|16741.68|16621.68|16678.45|16558.45|16745.11|16625.11|16678.45|16558.45|290
1642624200000|2022-01-19 20:30:00|16678.61|16558.61|16654.14|16534.14|16678.61|16558.61|16641.93|16521.93|297
1642624500000|2022-01-19 20:35:00|16653.6|16533.6|16647.09|16527.09|16666.24|16546.24|16644.58|16524.58|292
1642624800000|2022-01-19 20:40:00|16647.05|16527.05|16670.15|16550.15|16672.74|16552.74|16635.02|16515.02|295
1642625100000|2022-01-19 20:45:00|16670.23|16550.23|16658.85|16538.85|16670.23|16550.23|16643.27|16523.27|292
1642625400000|2022-01-19 20:50:00|16658.47|16538.47|16606.02|16486.02|16658.62|16538.62|16606.02|16486.02|291
1642625700000|2022-01-19 20:55:00|16605.72|16485.72|16602.79|16482.79|16607.58|16487.58|16582.32|16462.32|298
1642626000000|2022-01-19 21:00:00|16603.15|16483.15|16645.91|16525.91|16683.04|16563.04|16603.15|16483.15|298
1642626300000|2022-01-19 21:05:00|16645.5|16525.5|16683.37|16563.37|16695.48|16575.48|16645.34|16525.34|298
1642626600000|2022-01-19 21:10:00|16683.17|16563.17|16680.92|16560.92|16687.1|16567.1|16671.26|16551.26|296
1642626900000|2022-01-19 21:15:00|16680.94|16560.94|16683.15|16563.15|16684.94|16564.94|16669.11|16549.11|294
1642627200000|2022-01-19 21:20:00|16683.35|16563.35|16688.62|16568.62|16705.68|16585.68|16683.35|16563.35|292
1642627500000|2022-01-19 21:25:00|16688.37|16568.37|16681.58|16561.58|16688.37|16568.37|16657.85|16537.85|289
1642627800000|2022-01-19 21:30:00|16681.55|16561.55|16681.71|16561.71|16694.51|16574.51|16681.44|16561.44|296
1642628100000|2022-01-19 21:35:00|16681.59|16561.59|16663.38|16543.38|16681.59|16561.59|16647.13|16527.13|297
1642628400000|2022-01-19 21:40:00|16663|16543|16670.65|16550.65|16670.98|16550.98|16644.96|16524.96|292
1642628700000|2022-01-19 21:45:00|16670.73|16550.73|16652.22|16532.22|16675.89|16555.89|16648.45|16528.45|294
1642629000000|2022-01-19 21:50:00|16652.2|16532.2|16672.31|16552.31|16672.52|16552.52|16650.32|16530.32|294
1642629300000|2022-01-19 21:55:00|16672.34|16552.34|16644.1|16524.1|16673.81|16553.81|16642.27|16522.27|297
1642629600000|2022-01-19 22:00:00|16644.29|16524.29|16620.4|16500.4|16656.31|16536.31|16619.73|16499.73|297
1642629900000|2022-01-19 22:05:00|16619.89|16499.89|16614.22|16494.22|16623.06|16503.06|16597.06|16477.06|297
1642630200000|2022-01-19 22:10:00|16614.12|16494.12|16642.95|16522.95|16643.01|16523.01|16612.56|16492.56|289
1642630500000|2022-01-19 22:15:00|16643.42|16523.42|16689.75|16569.75|16689.75|16569.75|16642.76|16522.76|293
1642630800000|2022-01-19 22:20:00|16689.66|16569.66|16727.35|16607.35|16727.35|16607.35|16689.66|16569.66|279
1642631100000|2022-01-19 22:25:00|16727.42|16607.42|16738.55|16618.55|16747.35|16627.35|16727.42|16607.42|292
1642631400000|2022-01-19 22:30:00|16738.78|16618.78|16740.6|16620.6|16740.6|16620.6|16733.95|16613.95|285
1642631700000|2022-01-19 22:35:00|16740.72|16620.72|16758.98|16638.98|16761.2|16641.2|16740.72|16620.72|284
1642632000000|2022-01-19 22:40:00|16759.96|16639.96|16756.68|16636.68|16760.92|16640.92|16750.97|16630.97|294
1642632300000|2022-01-19 22:45:00|16756.64|16636.64|16721.51|16601.51|16757.06|16637.06|16721.18|16601.18|297
1642632600000|2022-01-19 22:50:00|16721.61|16601.61|16747.82|16627.82|16747.82|16627.82|16721.5|16601.5|289
1642632900000|2022-01-19 22:55:00|16747.69|16627.69|16754.17|16634.17|16760.32|16640.32|16747.09|16627.09|270
1642633200000|2022-01-19 23:00:00|16754.2|16634.2|16747.16|16627.16|16754.92|16634.92|16728.21|16608.21|280
1642633500000|2022-01-19 23:05:00|16747.43|16627.43|16707.89|16587.89|16747.63|16627.63|16702.91|16582.91|295
1642633800000|2022-01-19 23:10:00|16707.88|16587.88|16711.54|16591.54|16726.03|16606.03|16707.75|16587.75|289
1642634100000|2022-01-19 23:15:00|16711.96|16591.96|16716.46|16596.46|16723.48|16603.48|16706.12|16586.12|284
1642634400000|2022-01-19 23:20:00|16716.32|16596.32|16688.07|16568.07|16716.32|16596.32|16680.94|16560.94|289
1642634700000|2022-01-19 23:25:00|16687.79|16567.79|16679.94|16559.94|16690.54|16570.54|16674.29|16554.29|289
1642635000000|2022-01-19 23:30:00|16679.95|16559.95|16695.08|16575.08|16695.84|16575.84|16665.88|16545.88|281
1642635300000|2022-01-19 23:35:00|16695.25|16575.25|16721.53|16601.53|16722.32|16602.32|16693.49|16573.49|282
1642635600000|2022-01-19 23:40:00|16721.38|16601.38|16682.86|16562.86|16721.38|16601.38|16681.37|16561.37|282
1642635900000|2022-01-19 23:45:00|16683.87|16563.87|16612.16|16492.16|16685.57|16565.57|16612.16|16492.16|294
1642636200000|2022-01-19 23:50:00|16611.7|16491.7|16579.19|16459.19|16611.7|16491.7|16560.78|16440.78|292
1642636500000|2022-01-19 23:55:00|16579.35|16459.35|16570.62|16450.62|16595.54|16475.54|16570.53|16450.53|295
1642636800000|2022-01-20 00:00:00|16570.38|16450.38|16565.91|16445.91|16597.1|16477.1|16565.67|16445.67|293
1642637100000|2022-01-20 00:05:00|16565.93|16445.93|16591.91|16471.91|16594.33|16474.33|16550.35|16430.35|289
1642637400000|2022-01-20 00:10:00|16591.97|16471.97|16621.63|16501.63|16640.58|16520.58|16590.48|16470.48|287
1642637700000|2022-01-20 00:15:00|16621.61|16501.61|16668.06|16548.06|16668.06|16548.06|16615.65|16495.65|292
1642638000000|2022-01-20 00:20:00|16668.22|16548.22|16666.38|16546.38|16674.89|16554.89|16664.52|16544.52|285
1642638300000|2022-01-20 00:25:00|16666.32|16546.32|16647.65|16527.65|16684.94|16564.94|16647.65|16527.65|285
1642638600000|2022-01-20 00:30:00|16647.46|16527.46|16685.08|16565.08|16686.34|16566.34|16643.01|16523.01|293
1642638900000|2022-01-20 00:35:00|16685.28|16565.28|16647.4|16527.4|16691.85|16571.85|16644.74|16524.74|295
1642639200000|2022-01-20 00:40:00|16647.55|16527.55|16634.95|16514.95|16655.48|16535.48|16624.27|16504.27|294
1642639500000|2022-01-20 00:45:00|16635.88|16515.88|16650.44|16530.44|16652.69|16532.69|16623.31|16503.31|295
1642639800000|2022-01-20 00:50:00|16650.57|16530.57|16651.47|16531.47|16653.43|16533.43|16616.77|16496.77|288
1642640100000|2022-01-20 00:55:00|16652.07|16532.07|16640.53|16520.53|16652.43|16532.43|16631.11|16511.11|292
1642640400000|2022-01-20 01:00:00|16640.66|16520.66|16639.01|16519.01|16654.37|16534.37|16627.12|16507.12|287
1642640700000|2022-01-20 01:05:00|16638.57|16518.57|16661.72|16541.72|16663.96|16543.96|16614.53|16494.53|293
1642641000000|2022-01-20 01:10:00|16661.43|16541.43|16643.42|16523.42|16661.43|16541.43|16642.16|16522.16|294
1642641300000|2022-01-20 01:15:00|16642.07|16522.07|16632.75|16512.75|16643.27|16523.27|16624.59|16504.59|294
1642641600000|2022-01-20 01:20:00|16632.82|16512.82|16592.52|16472.52|16637.66|16517.66|16592.47|16472.47|293
1642641900000|2022-01-20 01:25:00|16592.45|16472.45|16558.37|16438.37|16592.45|16472.45|16555.98|16435.98|293
1642642200000|2022-01-20 01:30:00|16558.27|16438.27|16541.43|16421.43|16566.64|16446.64|16540.97|16420.97|290
1642642500000|2022-01-20 01:35:00|16542.4|16422.4|16571.56|16451.56|16571.56|16451.56|16537.25|16417.25|292
1642642800000|2022-01-20 01:40:00|16571.43|16451.43|16598.86|16478.86|16601.51|16481.51|16558.67|16438.67|294
1642643100000|2022-01-20 01:45:00|16598.76|16478.76|16582.99|16462.99|16610.83|16490.83|16580.52|16460.52|294
1642643400000|2022-01-20 01:50:00|16583.2|16463.2|16621.26|16501.26|16623.44|16503.44|16583.2|16463.2|289
1642643700000|2022-01-20 01:55:00|16621.53|16501.53|16623.8|16503.8|16623.8|16503.8|16611.19|16491.19|283
1642644000000|2022-01-20 02:00:00|16623.67|16503.67|16681.35|16561.35|16681.35|16561.35|16623.61|16503.61|294
1642644300000|2022-01-20 02:05:00|16681.58|16561.58|16691.1|16571.1|16697.39|16577.39|16680.77|16560.77|290
1642644600000|2022-01-20 02:10:00|16691.2|16571.2|16701.01|16581.01|16709.23|16589.23|16690.92|16570.92|287
1642644900000|2022-01-20 02:15:00|16700.97|16580.97|16661.83|16541.83|16700.97|16580.97|16657.53|16537.53|289
1642645200000|2022-01-20 02:20:00|16661.73|16541.73|16686.91|16566.91|16686.91|16566.91|16660.98|16540.98|279
1642645500000|2022-01-20 02:25:00|16687.29|16567.29|16707.19|16587.19|16707.78|16587.78|16687.29|16567.29|292
1642645800000|2022-01-20 02:30:00|16707.39|16587.39|16743.82|16623.82|16744.03|16624.03|16693.47|16573.47|291
1642646100000|2022-01-20 02:35:00|16744.06|16624.06|16755.27|16635.27|16760.62|16640.62|16743.77|16623.77|288
1642646400000|2022-01-20 02:40:00|16755.14|16635.14|16740.94|16620.94|16755.31|16635.31|16737.34|16617.34|288
1642646700000|2022-01-20 02:45:00|16740.53|16620.53|16742.83|16622.83|16742.83|16622.83|16728.31|16608.31|279
1642647000000|2022-01-20 02:50:00|16742.8|16622.8|16754.72|16634.72|16765.23|16645.23|16742.13|16622.13|285
1642647300000|2022-01-20 02:55:00|16754.88|16634.88|16743.64|16623.64|16758.19|16638.19|16743.46|16623.46|271
1642647600000|2022-01-20 03:00:00|16743.71|16623.71|16764.46|16644.46|16764.93|16644.93|16734.29|16614.29|281
1642647900000|2022-01-20 03:05:00|16764.84|16644.84|16750.71|16630.71|16772.78|16652.78|16749.44|16629.44|281
1642648200000|2022-01-20 03:10:00|16750.47|16630.47|16744.6|16624.6|16750.77|16630.77|16734.3|16614.3|281
1642648500000|2022-01-20 03:15:00|16744.63|16624.63|16735.59|16615.59|16759.78|16639.78|16735.45|16615.45|288
1642648800000|2022-01-20 03:20:00|16735.91|16615.91|16728.98|16608.98|16735.91|16615.91|16723.38|16603.38|261
1642649100000|2022-01-20 03:25:00|16729|16609|16710.71|16590.71|16731.71|16611.71|16710.54|16590.54|264
1642649400000|2022-01-20 03:30:00|16710.93|16590.93|16704.42|16584.42|16720.36|16600.36|16697.04|16577.04|275
1642649700000|2022-01-20 03:35:00|16704.38|16584.38|16705.01|16585.01|16706.31|16586.31|16696.5|16576.5|282
1642650000000|2022-01-20 03:40:00|16705.26|16585.26|16714.87|16594.87|16723.58|16603.58|16701.94|16581.94|291
1642650300000|2022-01-20 03:45:00|16714.89|16594.89|16753.61|16633.61|16755.82|16635.82|16714.89|16594.89|285
1642650600000|2022-01-20 03:50:00|16752.82|16632.82|16752.21|16632.21|16752.82|16632.82|16737.3|16617.3|271
1642650900000|2022-01-20 03:55:00|16752.5|16632.5|16754|16634|16763.69|16643.69|16746.23|16626.23|281
1642651200000|2022-01-20 04:00:00|16754.78|16634.78|16767.87|16647.87|16772.11|16652.11|16751.78|16631.78|285
1642651500000|2022-01-20 04:05:00|16767.55|16647.55|16768.31|16648.31|16778.36|16658.36|16760.82|16640.82|277
1642651800000|2022-01-20 04:10:00|16767.73|16647.73|16745.16|16625.16|16767.79|16647.79|16743.98|16623.98|277
1642652100000|2022-01-20 04:15:00|16744.88|16624.88|16736.14|16616.14|16745.1|16625.1|16733.62|16613.62|281
1642652400000|2022-01-20 04:20:00|16736.06|16616.06|16740.39|16620.39|16744.92|16624.92|16733.36|16613.36|265
1642652700000|2022-01-20 04:25:00|16740.29|16620.29|16745.11|16625.11|16757.3|16637.3|16740.06|16620.06|260
1642653000000|2022-01-20 04:30:00|16745.28|16625.28|16760.61|16640.61|16760.65|16640.65|16738.41|16618.41|278
1642653300000|2022-01-20 04:35:00|16760.63|16640.63|16786.94|16666.94|16789.09|16669.09|16759.11|16639.11|278
1642653600000|2022-01-20 04:40:00|16787.2|16667.2|16764.28|16644.28|16787.54|16667.54|16763.62|16643.62|283
1642653900000|2022-01-20 04:45:00|16764.38|16644.38|16758.73|16638.73|16766.46|16646.46|16755.95|16635.95|268
1642654200000|2022-01-20 04:50:00|16758.8|16638.8|16778.53|16658.53|16785.14|16665.14|16758.8|16638.8|265
1642654500000|2022-01-20 04:55:00|16778.18|16658.18|16761.43|16641.43|16779.21|16659.21|16761.1|16641.1|272
1642654800000|2022-01-20 05:00:00|16761.29|16641.29|16770.03|16650.03|16778.31|16658.31|16758.04|16638.04|281
1642655100000|2022-01-20 05:05:00|16769.82|16649.82|16777.27|16657.27|16777.27|16657.27|16761.57|16641.57|272
1642655400000|2022-01-20 05:10:00|16778|16658|16766.43|16646.43|16782.8|16662.8|16766.31|16646.31|272
1642655700000|2022-01-20 05:15:00|16766.41|16646.41|16777.19|16657.19|16781.24|16661.24|16764.02|16644.02|276
1642656000000|2022-01-20 05:20:00|16777.24|16657.24|16717.02|16597.02|16778.98|16658.98|16715.38|16595.38|292
1642656300000|2022-01-20 05:25:00|16717.07|16597.07|16713.35|16593.35|16718.36|16598.36|16707.52|16587.52|275
1642656600000|2022-01-20 05:30:00|16713.28|16593.28|16743.76|16623.76|16743.76|16623.76|16707.91|16587.91|286
1642656900000|2022-01-20 05:35:00|16744.22|16624.22|16744.94|16624.94|16744.97|16624.97|16740.07|16620.07|266
1642657200000|2022-01-20 05:40:00|16744.69|16624.69|16752.65|16632.65|16754.51|16634.51|16743.73|16623.73|276
1642657500000|2022-01-20 05:45:00|16752.67|16632.67|16750.66|16630.66|16759.08|16639.08|16739.08|16619.08|287
1642657800000|2022-01-20 05:50:00|16750.8|16630.8|16782.78|16662.78|16784.03|16664.03|16747.27|16627.27|288
1642658100000|2022-01-20 05:55:00|16782.67|16662.67|16790.33|16670.33|16791.19|16671.19|16782.67|16662.67|271
1642658400000|2022-01-20 06:00:00|16790.29|16670.29|16810.72|16690.72|16813.77|16693.77|16788.01|16668.01|281
1642658700000|2022-01-20 06:05:00|16811.2|16691.2|16854.56|16734.56|16854.9|16734.9|16811.2|16691.2|290
1642659000000|2022-01-20 06:10:00|16854.33|16734.33|16843.88|16723.88|16861.03|16741.03|16843.72|16723.72|286
1642659300000|2022-01-20 06:15:00|16843.97|16723.97|16831.43|16711.43|16844.66|16724.66|16825.94|16705.94|286
1642659600000|2022-01-20 06:20:00|16831.24|16711.24|16855.03|16735.03|16855.25|16735.25|16827.9|16707.9|285
1642659900000|2022-01-20 06:25:00|16855.06|16735.06|16862.97|16742.97|16864.58|16744.58|16844.48|16724.48|288
1642660200000|2022-01-20 06:30:00|16862.79|16742.79|16859.46|16739.46|16866.07|16746.07|16855.31|16735.31|280
1642660500000|2022-01-20 06:35:00|16859.33|16739.33|16856.62|16736.62|16859.42|16739.42|16849.76|16729.76|281
1642660800000|2022-01-20 06:40:00|16856.28|16736.28|16868.86|16748.86|16874.92|16754.92|16854.51|16734.51|285
1642661100000|2022-01-20 06:45:00|16868.79|16748.79|16858.5|16738.5|16874.58|16754.58|16858.42|16738.42|286
1642661400000|2022-01-20 06:50:00|16858.62|16738.62|16871.37|16751.37|16875.51|16755.51|16854.58|16734.58|266
1642661700000|2022-01-20 06:55:00|16871.5|16751.5|16870.82|16750.82|16879.14|16759.14|16868.69|16748.69|277
1642662000000|2022-01-20 07:00:00|16870.8|16750.8|16842.72|16722.72|16874.8|16754.8|16837.59|16717.59|287
1642662300000|2022-01-20 07:05:00|16842.87|16722.87|16854.69|16734.69|16854.69|16734.69|16837.83|16717.83|268
1642662600000|2022-01-20 07:10:00|16854.7|16734.7|16862.73|16742.73|16865.84|16745.84|16848.21|16728.21|282
1642662900000|2022-01-20 07:15:00|16862.63|16742.63|16840.27|16720.27|16862.87|16742.87|16840.15|16720.15|275
1642663200000|2022-01-20 07:20:00|16840.26|16720.26|16836.73|16716.73|16841.13|16721.13|16828.6|16708.6|277
1642663500000|2022-01-20 07:25:00|16836.71|16716.71|16836.2|16716.2|16845.4|16725.4|16828.16|16708.16|277
1642663800000|2022-01-20 07:30:00|16836.37|16716.37|16833.98|16713.98|16841.1|16721.1|16831.04|16711.04|286
1642664100000|2022-01-20 07:35:00|16833.95|16713.95|16860.31|16740.31|16861.73|16741.73|16830.75|16710.75|279
1642664400000|2022-01-20 07:40:00|16860.53|16740.53|16895.08|16775.08|16902.53|16782.53|16860.5|16740.5|292
1642664700000|2022-01-20 07:45:00|16894.72|16774.72|16887.97|16767.97|16901.1|16781.1|16884.49|16764.49|276
1642665000000|2022-01-20 07:50:00|16888.03|16768.03|16872.48|16752.48|16888.03|16768.03|16865.57|16745.57|274
1642665300000|2022-01-20 07:55:00|16872.04|16752.04|16867.14|16747.14|16872.04|16752.04|16857.64|16737.64|282
1642665600000|2022-01-20 08:00:00|16867.48|16747.48|16841.04|16721.04|16876.58|16756.58|16839.9|16719.9|289
1642665900000|2022-01-20 08:05:00|16840.73|16720.73|16844.81|16724.81|16844.81|16724.81|16828.3|16708.3|283
1642666200000|2022-01-20 08:10:00|16845.43|16725.43|16839.8|16719.8|16852.95|16732.95|16838.94|16718.94|279
1642666500000|2022-01-20 08:15:00|16839.72|16719.72|16824.07|16704.07|16844.79|16724.79|16823.46|16703.46|282
1642666800000|2022-01-20 08:20:00|16824.73|16704.73|16818.66|16698.66|16826.54|16706.54|16808.63|16688.63|285
1642667100000|2022-01-20 08:25:00|16818.85|16698.85|16820.18|16700.18|16820.82|16700.82|16807.46|16687.46|282
1642667400000|2022-01-20 08:30:00|16820.23|16700.23|16818.12|16698.12|16822.32|16702.32|16806.06|16686.06|283
1642667700000|2022-01-20 08:35:00|16817.99|16697.99|16817.55|16697.55|16822.98|16702.98|16813.07|16693.07|267
1642668000000|2022-01-20 08:40:00|16816.59|16696.59|16785.35|16665.35|16817.93|16697.93|16784.26|16664.26|287
1642668300000|2022-01-20 08:45:00|16784.98|16664.98|16783.49|16663.49|16787.24|16667.24|16780.94|16660.94|272
1642668600000|2022-01-20 08:50:00|16782.92|16662.92|16792.9|16672.9|16796.51|16676.51|16782.74|16662.74|275
1642668900000|2022-01-20 08:55:00|16792.91|16672.91|16797.62|16677.62|16801.42|16681.42|16790.15|16670.15|271
1642669200000|2022-01-20 09:00:00|16797.79|16677.79|16778.09|16658.09|16807.43|16687.43|16778.09|16658.09|288
1642669500000|2022-01-20 09:05:00|16778.05|16658.05|16744.78|16624.78|16779.59|16659.59|16743.92|16623.92|288
1642669800000|2022-01-20 09:10:00|16744.58|16624.58|16745.41|16625.41|16745.52|16625.52|16732.18|16612.18|279
1642670100000|2022-01-20 09:15:00|16746.09|16626.09|16715.2|16595.2|16747.15|16627.15|16711.66|16591.66|284
1642670400000|2022-01-20 09:20:00|16715.22|16595.22|16711.71|16591.71|16717.2|16597.2|16691.12|16571.12|284
1642670700000|2022-01-20 09:25:00|16712.13|16592.13|16736.88|16616.88|16737.78|16617.78|16712.13|16592.13|277
1642671000000|2022-01-20 09:30:00|16736.65|16616.65|16746.82|16626.82|16746.85|16626.85|16734.92|16614.92|293
1642671300000|2022-01-20 09:35:00|16747.22|16627.22|16786.26|16666.26|16788.34|16668.34|16746.81|16626.81|285
1642671600000|2022-01-20 09:40:00|16786.16|16666.16|16801.23|16681.23|16803.43|16683.43|16784.35|16664.35|280
1642671900000|2022-01-20 09:45:00|16801.03|16681.03|16799.27|16679.27|16807.97|16687.97|16786.16|16666.16|285
1642672200000|2022-01-20 09:50:00|16799.39|16679.39|16810.29|16690.29|16811.36|16691.36|16793.06|16673.06|282
1642672500000|2022-01-20 09:55:00|16810.22|16690.22|16819.96|16699.96|16831.68|16711.68|16809.92|16689.92|280
1642672800000|2022-01-20 10:00:00|16819.55|16699.55|16831.08|16711.08|16834.53|16714.53|16808.81|16688.81|288
1642673100000|2022-01-20 10:05:00|16831.19|16711.19|16810.06|16690.06|16831.19|16711.19|16808.91|16688.91|276
1642673400000|2022-01-20 10:10:00|16810.4|16690.4|16806.53|16686.53|16823.32|16703.32|16801.45|16681.45|281
1642673700000|2022-01-20 10:15:00|16806.69|16686.69|16825.36|16705.36|16825.54|16705.54|16799.08|16679.08|273
1642674000000|2022-01-20 10:20:00|16825.33|16705.33|16826.12|16706.12|16829.77|16709.77|16818.23|16698.23|272
1642674300000|2022-01-20 10:25:00|16826.14|16706.14|16823|16703|16833.98|16713.98|16820.49|16700.49|267
1642674600000|2022-01-20 10:30:00|16822.99|16702.99|16810.95|16690.95|16825.63|16705.63|16810.59|16690.59|286
1642674900000|2022-01-20 10:35:00|16811.34|16691.34|16812.68|16692.68|16812.68|16692.68|16798.73|16678.73|274
1642675200000|2022-01-20 10:40:00|16812.78|16692.78|16809.79|16689.79|16825.61|16705.61|16809.79|16689.79|289
1642675500000|2022-01-20 10:45:00|16809.42|16689.42|16779.66|16659.66|16810.31|16690.31|16779.46|16659.46|289
1642675800000|2022-01-20 10:50:00|16779.44|16659.44|16765.92|16645.92|16779.95|16659.95|16760.38|16640.38|288
1642676100000|2022-01-20 10:55:00|16765.98|16645.98|16778.27|16658.27|16790.55|16670.55|16764.47|16644.47|286
1642676400000|2022-01-20 11:00:00|16778.25|16658.25|16825.32|16705.32|16825.84|16705.84|16778.07|16658.07|291
1642676700000|2022-01-20 11:05:00|16825.33|16705.33|16841.99|16721.99|16842.85|16722.85|16825.33|16705.33|294
1642677000000|2022-01-20 11:10:00|16842.22|16722.22|16833.78|16713.78|16845.86|16725.86|16833.78|16713.78|291
1642677300000|2022-01-20 11:15:00|16833.57|16713.57|16831.54|16711.54|16846.13|16726.13|16831.54|16711.54|279
1642677600000|2022-01-20 11:20:00|16831.52|16711.52|16798.17|16678.17|16831.52|16711.52|16797.89|16677.89|287
1642677900000|2022-01-20 11:25:00|16798.02|16678.02|16783.32|16663.32|16798.02|16678.02|16779.62|16659.62|280
1642678200000|2022-01-20 11:30:00|16783.25|16663.25|16798.99|16678.99|16799.12|16679.12|16778.14|16658.14|280
1642678500000|2022-01-20 11:35:00|16798.95|16678.95|16772.35|16652.35|16801.99|16681.99|16772.35|16652.35|289
1642678800000|2022-01-20 11:40:00|16772.64|16652.64|16784.21|16664.21|16789.57|16669.57|16772.59|16652.59|275
1642679100000|2022-01-20 11:45:00|16784.1|16664.1|16766.92|16646.92|16784.46|16664.46|16765.55|16645.55|274
1642679400000|2022-01-20 11:50:00|16767.24|16647.24|16776.59|16656.59|16787.54|16667.54|16766.8|16646.8|286
1642679700000|2022-01-20 11:55:00|16776.35|16656.35|16809.77|16689.77|16814.21|16694.21|16775.98|16655.98|289
1642680000000|2022-01-20 12:00:00|16809.66|16689.66|16719.73|16599.73|16809.66|16689.66|16715.24|16595.24|296
1642680300000|2022-01-20 12:05:00|16719.91|16599.91|16722.72|16602.72|16732.26|16612.26|16716.74|16596.74|291
1642680600000|2022-01-20 12:10:00|16722.95|16602.95|16745.11|16625.11|16749.71|16629.71|16719.8|16599.8|288
1642680900000|2022-01-20 12:15:00|16745.21|16625.21|16721.82|16601.82|16749|16629|16719.81|16599.81|286
1642681200000|2022-01-20 12:20:00|16721.89|16601.89|16720.52|16600.52|16743.97|16623.97|16717.98|16597.98|288
1642681500000|2022-01-20 12:25:00|16721.02|16601.02|16728.11|16608.11|16731.79|16611.79|16708.16|16588.16|288
1642681800000|2022-01-20 12:30:00|16727.96|16607.96|16708.42|16588.42|16729.13|16609.13|16705.41|16585.41|274
1642682100000|2022-01-20 12:35:00|16708.27|16588.27|16712.97|16592.97|16723.78|16603.78|16701.1|16581.1|288
1642682400000|2022-01-20 12:40:00|16713.09|16593.09|16709.99|16589.99|16715.18|16595.18|16702.12|16582.12|282
1642682700000|2022-01-20 12:45:00|16710.42|16590.42|16709.14|16589.14|16717.87|16597.87|16708.67|16588.67|293
1642683000000|2022-01-20 12:50:00|16708.99|16588.99|16728.37|16608.37|16728.37|16608.37|16702.39|16582.39|272
1642683300000|2022-01-20 12:55:00|16728.47|16608.47|16751.94|16631.94|16758.06|16638.06|16728.47|16608.47|281
1642683600000|2022-01-20 13:00:00|16751.56|16631.56|16761.27|16641.27|16765.35|16645.35|16743.73|16623.73|293
1642683900000|2022-01-20 13:05:00|16762.85|16642.85|16758.31|16638.31|16772.28|16652.28|16755.12|16635.12|284
1642684200000|2022-01-20 13:10:00|16758.14|16638.14|16751.94|16631.94|16758.14|16638.14|16738.69|16618.69|290
1642684500000|2022-01-20 13:15:00|16752.9|16632.9|16750.86|16630.86|16772.35|16652.35|16750.86|16630.86|287
1642684800000|2022-01-20 13:20:00|16750.29|16630.29|16740.44|16620.44|16750.29|16630.29|16738.75|16618.75|278
1642685100000|2022-01-20 13:25:00|16740.56|16620.56|16760.13|16640.13|16761.01|16641.01|16733.2|16613.2|282
1642685400000|2022-01-20 13:30:00|16760.11|16640.11|16867.45|16747.45|16867.45|16747.45|16758.74|16638.74|292
1642685700000|2022-01-20 13:35:00|16868.32|16748.32|16906.9|16786.9|16908.3|16788.3|16867.54|16747.54|298
1642686000000|2022-01-20 13:40:00|16907.58|16787.58|16932.81|16812.81|16932.98|16812.98|16903.2|16783.2|292
1642686300000|2022-01-20 13:45:00|16933.14|16813.14|16971.18|16851.18|16971.18|16851.18|16919.32|16799.32|294
1642686600000|2022-01-20 13:50:00|16971.68|16851.68|16968.72|16848.72|16977.4|16857.4|16949.46|16829.46|295
1642686900000|2022-01-20 13:55:00|16968.71|16848.71|16945.37|16825.37|16970.63|16850.63|16941.24|16821.24|294
1642687200000|2022-01-20 14:00:00|16945.91|16825.91|16971.49|16851.49|16971.49|16851.49|16945.91|16825.91|295
1642687500000|2022-01-20 14:05:00|16971.73|16851.73|17014.4|16894.4|17015.2|16895.2|16971.73|16851.73|298
1642687800000|2022-01-20 14:10:00|17016.6|16896.6|17028.21|16908.21|17028.94|16908.94|17009.57|16889.57|299
1642688100000|2022-01-20 14:15:00|17028.17|16908.17|17014.34|16894.34|17029.96|16909.96|17006.84|16886.84|297
1642688400000|2022-01-20 14:20:00|17014.47|16894.47|17008.4|16888.4|17022|16902|17005.48|16885.48|294
1642688700000|2022-01-20 14:25:00|17009.26|16889.26|16996.8|16876.8|17012.64|16892.64|16994.61|16874.61|298
1642689000000|2022-01-20 14:30:00|16995.54|16875.54|17109.05|16989.05|17113.08|16993.08|16991.77|16871.77|292
1642689300000|2022-01-20 14:35:00|17108.4|16988.4|17104.44|16984.44|17119.46|16999.46|17094.17|16974.17|299
1642689600000|2022-01-20 14:40:00|17103.99|16983.99|17126.2|17006.2|17140.86|17020.86|17093.45|16973.45|293
1642689900000|2022-01-20 14:45:00|17126.71|17006.71|17143.55|17023.55|17151.4|17031.4|17125.8|17005.8|297
1642690200000|2022-01-20 14:50:00|17143.44|17023.44|17186.28|17066.28|17189.58|17069.58|17142.91|17022.91|293
1642690500000|2022-01-20 14:55:00|17186.01|17066.01|17204.78|17084.78|17226.54|17106.54|17186|17066|299
1642690800000|2022-01-20 15:00:00|17204.56|17084.56|17257.82|17137.82|17257.82|17137.82|17195.58|17075.58|295
1642691100000|2022-01-20 15:05:00|17258.41|17138.41|17358.24|17238.24|17360.19|17240.19|17258.41|17138.41|292
1642691400000|2022-01-20 15:10:00|17357.48|17237.48|17288.01|17168.01|17360.63|17240.63|17287.57|17167.57|295
1642691700000|2022-01-20 15:15:00|17287.91|17167.91|17232.7|17112.7|17291.75|17171.75|17217.05|17097.05|295
1642692000000|2022-01-20 15:20:00|17234.73|17114.73|17280.81|17160.81|17280.81|17160.81|17234.73|17114.73|297
1642692300000|2022-01-20 15:25:00|17281.35|17161.35|17313.46|17193.46|17313.46|17193.46|17280.97|17160.97|294
1642692600000|2022-01-20 15:30:00|17313.41|17193.41|17306.49|17186.49|17346.42|17226.42|17306.49|17186.49|298
1642692900000|2022-01-20 15:35:00|17306.33|17186.33|17267.28|17147.28|17306.33|17186.33|17267.22|17147.22|295
1642693200000|2022-01-20 15:40:00|17267.39|17147.39|17281.67|17161.67|17286.37|17166.37|17265.88|17145.88|297
1642693500000|2022-01-20 15:45:00|17281.4|17161.4|17276.56|17156.56|17281.62|17161.62|17261.8|17141.8|295
1642693800000|2022-01-20 15:50:00|17276.45|17156.45|17298.43|17178.43|17301.27|17181.27|17272.58|17152.58|293
1642694100000|2022-01-20 15:55:00|17298.72|17178.72|17310.81|17190.81|17318.48|17198.48|17289.83|17169.83|294
1642694400000|2022-01-20 16:00:00|17310.74|17190.74|17354.27|17234.27|17365.13|17245.13|17307.87|17187.87|295
1642694700000|2022-01-20 16:05:00|17354.29|17234.29|17296.3|17176.3|17359.55|17239.55|17292.91|17172.91|297
1642695000000|2022-01-20 16:10:00|17296.61|17176.61|17242.16|17122.16|17296.61|17176.61|17236.65|17116.65|296
1642695300000|2022-01-20 16:15:00|17242.37|17122.37|17250.1|17130.1|17252.19|17132.19|17221.03|17101.03|297
1642695600000|2022-01-20 16:20:00|17249.74|17129.74|17237.79|17117.79|17258.66|17138.66|17235.55|17115.55|295
1642695900000|2022-01-20 16:25:00|17238.29|17118.29|17278.98|17158.98|17278.98|17158.98|17237.67|17117.67|297
1642696200000|2022-01-20 16:30:00|17279.39|17159.39|17271.46|17151.46|17305.3|17185.3|17271.46|17151.46|296
1642696500000|2022-01-20 16:35:00|17271.08|17151.08|17266.9|17146.9|17271.08|17151.08|17255.85|17135.85|291
1642696800000|2022-01-20 16:40:00|17266.24|17146.24|17217.66|17097.66|17271.9|17151.9|17215.82|17095.82|296
1642697100000|2022-01-20 16:45:00|17217.75|17097.75|17222.32|17102.32|17242.03|17122.03|17217.32|17097.32|291
1642697400000|2022-01-20 16:50:00|17221.7|17101.7|17248.13|17128.13|17249.92|17129.92|17216.49|17096.49|285
1642697700000|2022-01-20 16:55:00|17247.95|17127.95|17265.5|17145.5|17275.2|17155.2|17241.29|17121.29|290
1642698000000|2022-01-20 17:00:00|17265.47|17145.47|17243.45|17123.45|17270.68|17150.68|17243.43|17123.43|289
1642698300000|2022-01-20 17:05:00|17242.7|17122.7|17222.04|17102.04|17242.81|17122.81|17221.91|17101.91|285
1642698600000|2022-01-20 17:10:00|17222.03|17102.03|17227.04|17107.04|17239.33|17119.33|17220.3|17100.3|289
1642698900000|2022-01-20 17:15:00|17227.97|17107.97|17219.02|17099.02|17232.48|17112.48|17219.02|17099.02|282
1642699200000|2022-01-20 17:20:00|17218.99|17098.99|17217.97|17097.97|17218.99|17098.99|17205.81|17085.81|290
1642699500000|2022-01-20 17:25:00|17217.94|17097.94|17219.03|17099.03|17219.53|17099.53|17197.05|17077.05|288
1642699800000|2022-01-20 17:30:00|17218.38|17098.38|17216.72|17096.72|17228.78|17108.78|17214.58|17094.58|291
1642700100000|2022-01-20 17:35:00|17216.8|17096.8|17178.4|17058.4|17218.13|17098.13|17174.46|17054.46|296
1642700400000|2022-01-20 17:40:00|17178.73|17058.73|17166.88|17046.88|17182.82|17062.82|17166.88|17046.88|295
1642700700000|2022-01-20 17:45:00|17167.12|17047.12|17155.61|17035.61|17172.14|17052.14|17151|17031|280
1642701000000|2022-01-20 17:50:00|17155.4|17035.4|17114.82|16994.82|17155.56|17035.56|17114.82|16994.82|292
1642701300000|2022-01-20 17:55:00|17114.34|16994.34|17123.39|17003.39|17130.51|17010.51|17105.4|16985.4|297
1642701600000|2022-01-20 18:00:00|17123.35|17003.35|17100.03|16980.03|17126.55|17006.55|17100.03|16980.03|293
1642701900000|2022-01-20 18:05:00|17100.15|16980.15|17081.91|16961.91|17100.15|16980.15|17076.13|16956.13|292
1642702200000|2022-01-20 18:10:00|17081.77|16961.77|17116.51|16996.51|17117.11|16997.11|17080.87|16960.87|291
1642702500000|2022-01-20 18:15:00|17116.63|16996.63|17109.01|16989.01|17123.6|17003.6|17100.36|16980.36|286
1642702800000|2022-01-20 18:20:00|17109.19|16989.19|17114.27|16994.27|17122.21|17002.21|17109.19|16989.19|273
1642703100000|2022-01-20 18:25:00|17114|16994|17105.47|16985.47|17138.22|17018.22|17105.02|16985.02|282
1642703400000|2022-01-20 18:30:00|17105.14|16985.14|17082.41|16962.41|17109.03|16989.03|17075.73|16955.73|288
1642703700000|2022-01-20 18:35:00|17082.51|16962.51|17113.22|16993.22|17115.34|16995.34|17082.51|16962.51|283
1642704000000|2022-01-20 18:40:00|17114.31|16994.31|17116.84|16996.84|17123.74|17003.74|17112.8|16992.8|282
1642704300000|2022-01-20 18:45:00|17116.85|16996.85|17130.42|17010.42|17130.94|17010.94|17104.17|16984.17|288
1642704600000|2022-01-20 18:50:00|17130.26|17010.26|17149.73|17029.73|17152.68|17032.68|17130.14|17010.14|289
1642704900000|2022-01-20 18:55:00|17149.72|17029.72|17113.14|16993.14|17152.97|17032.97|17113.14|16993.14|276
1642705200000|2022-01-20 19:00:00|17102.75|16982.75|17082.83|16962.83|17102.75|16982.75|17026.73|16906.73|291
1642705500000|2022-01-20 19:05:00|17082.92|16962.92|17080.96|16960.96|17083.07|16963.07|17070.64|16950.64|288
1642705800000|2022-01-20 19:10:00|17080.91|16960.91|17117.92|16997.92|17165.93|17045.93|17076.36|16956.36|294
1642706100000|2022-01-20 19:15:00|17117.05|16997.05|17161.72|17041.72|17162|17042|17117.05|16997.05|300
1642706400000|2022-01-20 19:20:00|17160.68|17040.68|17161.59|17041.59|17167.46|17047.46|17151.92|17031.92|290
1642706700000|2022-01-20 19:25:00|17161.84|17041.84|17147.96|17027.96|17166.96|17046.96|17147.96|17027.96|289
1642707000000|2022-01-20 19:30:00|17147.41|17027.41|17104.83|16984.83|17147.41|17027.41|17101.04|16981.04|286
1642707300000|2022-01-20 19:35:00|17104.34|16984.34|17096.72|16976.72|17104.34|16984.34|17081.09|16961.09|285
1642707600000|2022-01-20 19:40:00|17096.77|16976.77|17078.3|16958.3|17097.24|16977.24|17074.89|16954.89|290
1642707900000|2022-01-20 19:45:00|17078.08|16958.08|17068.05|16948.05|17085.39|16965.39|17064.26|16944.26|284
1642708200000|2022-01-20 19:50:00|17068.18|16948.18|17073.71|16953.71|17079.5|16959.5|17061.86|16941.86|289
1642708500000|2022-01-20 19:55:00|17073.07|16953.07|17065.12|16945.12|17079.26|16959.26|17060.57|16940.57|290
1642708800000|2022-01-20 20:00:00|17065.16|16945.16|17047.68|16927.68|17086.02|16966.02|17047.6|16927.6|294
1642709100000|2022-01-20 20:05:00|17047.51|16927.51|17032.24|16912.24|17054.48|16934.48|17030.91|16910.91|284
1642709400000|2022-01-20 20:10:00|17032.32|16912.32|17004.02|16884.02|17036.75|16916.75|17002.26|16882.26|290
1642709700000|2022-01-20 20:15:00|17004.29|16884.29|17015.51|16895.51|17015.72|16895.72|17000.36|16880.36|286
1642710000000|2022-01-20 20:20:00|17015.45|16895.45|16994.77|16874.77|17016.64|16896.64|16994.67|16874.67|290
1642710300000|2022-01-20 20:25:00|16994.91|16874.91|16958.53|16838.53|17000.95|16880.95|16958.47|16838.47|293
1642710600000|2022-01-20 20:30:00|16958.43|16838.43|16956.64|16836.64|16967.96|16847.96|16951.26|16831.26|293
1642710900000|2022-01-20 20:35:00|16956.58|16836.58|16929.05|16809.05|16957.48|16837.48|16925.27|16805.27|292
1642711200000|2022-01-20 20:40:00|16929.09|16809.09|16928.18|16808.18|16956.8|16836.8|16928.18|16808.18|288
1642711500000|2022-01-20 20:45:00|16927.95|16807.95|16911.17|16791.17|16929.03|16809.03|16910.04|16790.04|291
1642711800000|2022-01-20 20:50:00|16910.96|16790.96|16921.62|16801.62|16967.22|16847.22|16909.91|16789.91|291
1642712100000|2022-01-20 20:55:00|16921.1|16801.1|16946.03|16826.03|16946.39|16826.39|16896.02|16776.02|296
1642712400000|2022-01-20 21:00:00|16947.13|16827.13|16903.37|16783.37|16952.76|16832.76|16901.39|16781.39|289
1642712700000|2022-01-20 21:05:00|16903.09|16783.09|16903.8|16783.8|16916.55|16796.55|16895.35|16775.35|293
1642713000000|2022-01-20 21:10:00|16903.86|16783.86|16855|16735|16906.53|16786.53|16854.34|16734.34|295
1642713300000|2022-01-20 21:15:00|16855.02|16735.02|16873.08|16753.08|16885.81|16765.81|16851.92|16731.92|296
1642713600000|2022-01-20 21:20:00|16873.11|16753.11|16823.74|16703.74|16873.33|16753.33|16822.02|16702.02|291
1642713900000|2022-01-20 21:25:00|16823.77|16703.77|16794.76|16674.76|16826.28|16706.28|16792.53|16672.53|281
1642714200000|2022-01-20 21:30:00|16794.3|16674.3|16761.14|16641.14|16794.3|16674.3|16761.14|16641.14|295
1642714500000|2022-01-20 21:35:00|16761.15|16641.15|16681.53|16561.53|16761.55|16641.55|16680.77|16560.77|293
1642714800000|2022-01-20 21:40:00|16680.84|16560.84|16556.1|16436.1|16680.84|16560.84|16487.1|16367.1|299
1642715100000|2022-01-20 21:45:00|16557.14|16437.14|16468.19|16348.19|16558.4|16438.4|16464.09|16344.09|298
1642715400000|2022-01-20 21:50:00|16468.37|16348.37|16415.59|16295.59|16470.66|16350.66|16413.05|16293.05|297
1642715700000|2022-01-20 21:55:00|16415.78|16295.78|16286.43|16166.43|16419.08|16299.08|16286.43|16166.43|300
1642716000000|2022-01-20 22:00:00|16284.37|16164.37|16366.95|16246.95|16381.92|16261.92|16156.32|16036.32|300
1642716300000|2022-01-20 22:05:00|16366.43|16246.43|16317.23|16197.23|16392.76|16272.76|16315.21|16195.21|298
1642716600000|2022-01-20 22:10:00|16316.99|16196.99|16312.2|16192.2|16316.99|16196.99|16258.99|16138.99|297
1642716900000|2022-01-20 22:15:00|16311.61|16191.61|16253.7|16133.7|16326.65|16206.65|16218.89|16098.89|300
1642717200000|2022-01-20 22:20:00|16253.63|16133.63|16251.37|16131.37|16284.69|16164.69|16244.4|16124.4|300
1642717500000|2022-01-20 22:25:00|16251.44|16131.44|16361.38|16241.38|16366.74|16246.74|16250.7|16130.7|297
1642717800000|2022-01-20 22:30:00|16361.94|16241.94|16275.77|16155.77|16366.28|16246.28|16275.77|16155.77|296
1642718100000|2022-01-20 22:35:00|16275.88|16155.88|16280.28|16160.28|16285.76|16165.76|16253.5|16133.5|299
1642718400000|2022-01-20 22:40:00|16280.14|16160.14|16220.77|16100.77|16280.44|16160.44|16213.25|16093.25|294
1642718700000|2022-01-20 22:45:00|16220.85|16100.85|16154.47|16034.47|16224.48|16104.48|16088.72|15968.72|299
1642719000000|2022-01-20 22:50:00|16155.74|16035.74|16232.53|16112.53|16232.53|16112.53|16140.16|16020.16|297
1642719300000|2022-01-20 22:55:00|16233.98|16113.98|16230.12|16110.12|16266.27|16146.27|16230.12|16110.12|292
1642719600000|2022-01-20 23:00:00|16229.72|16109.72|16153.16|16033.16|16231.97|16111.97|16145.92|16025.92|297
1642719900000|2022-01-20 23:05:00|16152.21|16032.21|16139.72|16019.72|16206.18|16086.18|16134.72|16014.72|297
1642720200000|2022-01-20 23:10:00|16139.86|16019.86|16147.02|16027.02|16164.85|16044.85|16131.33|16011.33|296
1642720500000|2022-01-20 23:15:00|16146.63|16026.63|16046.62|15926.62|16146.91|16026.91|16036.23|15916.23|299
1642720800000|2022-01-20 23:20:00|16046.39|15926.39|15948.67|15828.67|16047.27|15927.27|15948.67|15828.67|297
1642721100000|2022-01-20 23:25:00|15949.08|15829.08|16036.93|15916.93|16065.86|15945.86|15949.08|15829.08|300
1642721400000|2022-01-20 23:30:00|16036.53|15916.53|15975.56|15855.56|16040.41|15920.41|15973.14|15853.14|298
1642721700000|2022-01-20 23:35:00|15975.85|15855.85|16004.84|15884.84|16016.97|15896.97|15967.07|15847.07|299
1642722000000|2022-01-20 23:40:00|16004.39|15884.39|16026.96|15906.96|16027.46|15907.46|15975.01|15855.01|295
1642722300000|2022-01-20 23:45:00|16027.33|15907.33|15955.99|15835.99|16042.45|15922.45|15955.99|15835.99|294
1642722600000|2022-01-20 23:50:00|15955.52|15835.52|15919.66|15799.66|15955.52|15835.52|15889.18|15769.18|299
1642722900000|2022-01-20 23:55:00|15918.35|15798.35|15950.61|15830.61|15952.34|15832.34|15870.88|15750.88|299
1642723200000|2022-01-21 00:00:00|15951.24|15831.24|15833.98|15713.98|15951.24|15831.24|15812.09|15692.09|298
1642723500000|2022-01-21 00:05:00|15836.55|15716.55|15929.52|15809.52|15931.11|15811.11|15836.55|15716.55|299
1642723800000|2022-01-21 00:10:00|15928.06|15808.06|15918.29|15798.29|15933.97|15813.97|15867.99|15747.99|299
1642724100000|2022-01-21 00:15:00|15917.98|15797.98|15976.89|15856.89|15976.89|15856.89|15898.62|15778.62|296
1642724400000|2022-01-21 00:20:00|15977.76|15857.76|15954.47|15834.47|15983.46|15863.46|15911.81|15791.81|295
1642724700000|2022-01-21 00:25:00|15954.36|15834.36|16069.96|15949.96|16076.33|15956.33|15954.36|15834.36|299
1642725000000|2022-01-21 00:30:00|16070.95|15950.95|16071.29|15951.29|16071.31|15951.31|16028.81|15908.81|297
1642725300000|2022-01-21 00:35:00|16073.54|15953.54|16123.43|16003.43|16123.43|16003.43|16073.45|15953.45|299
1642725600000|2022-01-21 00:40:00|16123.36|16003.36|16127.81|16007.81|16138.71|16018.71|16108.03|15988.03|298
1642725900000|2022-01-21 00:45:00|16128.44|16008.44|16064.99|15944.99|16128.95|16008.95|16061.06|15941.06|294
1642726200000|2022-01-21 00:50:00|16065.58|15945.58|16035.18|15915.18|16065.73|15945.73|16035.18|15915.18|297
1642726500000|2022-01-21 00:55:00|16034.96|15914.96|16048.3|15928.3|16056.53|15936.53|16026.74|15906.74|294
1642726800000|2022-01-21 01:00:00|16047.91|15927.91|16010.42|15890.42|16048.72|15928.72|15998.85|15878.85|296
1642727100000|2022-01-21 01:05:00|16010.62|15890.62|15881.88|15761.88|16015.42|15895.42|15881.88|15761.88|298
1642727400000|2022-01-21 01:10:00|15882.62|15762.62|15913.88|15793.88|15914.5|15794.5|15873.42|15753.42|296
1642727700000|2022-01-21 01:15:00|15914.15|15794.15|15959.66|15839.66|15962.25|15842.25|15910.07|15790.07|296
1642728000000|2022-01-21 01:20:00|15960.22|15840.22|15911.25|15791.25|15963.06|15843.06|15910.49|15790.49|296
1642728300000|2022-01-21 01:25:00|15911.39|15791.39|15899.37|15779.37|15912.4|15792.4|15896.15|15776.15|292
1642728600000|2022-01-21 01:30:00|15899.45|15779.45|15878.56|15758.56|15902.86|15782.86|15858.37|15738.37|298
1642728900000|2022-01-21 01:35:00|15879.06|15759.06|15643.33|15523.33|15880.94|15760.94|15643.33|15523.33|299
1642729200000|2022-01-21 01:40:00|15641.69|15521.69|15624.52|15504.52|15668.03|15548.03|15597.04|15477.04|300
1642729500000|2022-01-21 01:45:00|15624.76|15504.76|15538.77|15418.77|15636.28|15516.28|15492.37|15372.37|299
1642729800000|2022-01-21 01:50:00|15537.62|15417.62|15501.23|15381.23|15537.62|15417.62|15454.21|15334.21|300
1642730100000|2022-01-21 01:55:00|15500.99|15380.99|15427.67|15307.67|15500.99|15380.99|15426.75|15306.75|298
1642730400000|2022-01-21 02:00:00|15428.72|15308.72|15585.42|15465.42|15594.97|15474.97|15407.48|15287.48|299
1642730700000|2022-01-21 02:05:00|15585.55|15465.55|15562.04|15442.04|15587.9|15467.9|15523.32|15403.32|300
1642731000000|2022-01-21 02:10:00|15561.83|15441.83|15512.94|15392.94|15573.07|15453.07|15496.9|15376.9|299
1642731300000|2022-01-21 02:15:00|15514.21|15394.21|15516.36|15396.36|15572.72|15452.72|15514.21|15394.21|297
1642731600000|2022-01-21 02:20:00|15515.71|15395.71|15739.95|15619.95|15739.95|15619.95|15401.13|15281.13|300
1642731900000|2022-01-21 02:25:00|15744.9|15624.9|15756.25|15636.25|15781.68|15661.68|15723.53|15603.53|297
1642732200000|2022-01-21 02:30:00|15756.33|15636.33|15686.11|15566.11|15756.48|15636.48|15660.83|15540.83|300
1642732500000|2022-01-21 02:35:00|15686.36|15566.36|15671.29|15551.29|15703.27|15583.27|15637.01|15517.01|299
1642732800000|2022-01-21 02:40:00|15671.54|15551.54|15623.05|15503.05|15676.33|15556.33|15613.6|15493.6|299
1642733100000|2022-01-21 02:45:00|15620.22|15500.22|15627.8|15507.8|15646.42|15526.42|15604.49|15484.49|298
1642733400000|2022-01-21 02:50:00|15626.2|15506.2|15659.11|15539.11|15671.09|15551.09|15607.49|15487.49|298
1642733700000|2022-01-21 02:55:00|15658.91|15538.91|15623.53|15503.53|15683.26|15563.26|15623.12|15503.12|298
1642734000000|2022-01-21 03:00:00|15623.36|15503.36|15630.97|15510.97|15658.43|15538.43|15596.02|15476.02|300
1642734300000|2022-01-21 03:05:00|15631.52|15511.52|15539.1|15419.1|15631.86|15511.86|15519.46|15399.46|298
1642734600000|2022-01-21 03:10:00|15538.25|15418.25|15486.01|15366.01|15538.25|15418.25|15428.44|15308.44|299
1642734900000|2022-01-21 03:15:00|15486.61|15366.61|15459.71|15339.71|15494.38|15374.38|15444.26|15324.26|298
1642735200000|2022-01-21 03:20:00|15459.48|15339.48|15422.73|15302.73|15459.48|15339.48|15422.43|15302.43|299
1642735500000|2022-01-21 03:25:00|15421.42|15301.42|15251.61|15131.61|15424.84|15304.84|15240.36|15120.36|296
1642735800000|2022-01-21 03:30:00|15253.66|15133.66|15175.53|15055.53|15274.81|15154.81|15161.26|15041.26|297
1642736100000|2022-01-21 03:35:00|15173.67|15053.67|15284.64|15164.64|15287.48|15167.48|15106.31|14986.31|300
1642736400000|2022-01-21 03:40:00|15284.42|15164.42|15314.17|15194.17|15350.83|15230.83|15254.34|15134.34|300
1642736700000|2022-01-21 03:45:00|15314.13|15194.13|15264.69|15144.69|15364.18|15244.18|15263.63|15143.63|298
1642737000000|2022-01-21 03:50:00|15265.56|15145.56|15225.44|15105.44|15269.49|15149.49|15220.44|15100.44|299
1642737300000|2022-01-21 03:55:00|15223.98|15103.98|15201.16|15081.16|15223.98|15103.98|15174.88|15054.88|298
1642737600000|2022-01-21 04:00:00|15201.9|15081.9|15317.55|15197.55|15317.55|15197.55|15198.89|15078.89|297
1642737900000|2022-01-21 04:05:00|15317.12|15197.12|15318.79|15198.79|15358.43|15238.43|15316.16|15196.16|296
1642738200000|2022-01-21 04:10:00|15317.57|15197.57|15335.36|15215.36|15356.17|15236.17|15312.88|15192.88|298
1642738500000|2022-01-21 04:15:00|15333.58|15213.58|15341.68|15221.68|15343.31|15223.31|15283.72|15163.72|297
1642738800000|2022-01-21 04:20:00|15341.99|15221.99|15361.97|15241.97|15370.98|15250.98|15341.55|15221.55|298
1642739100000|2022-01-21 04:25:00|15363.77|15243.77|15366.77|15246.77|15376.72|15256.72|15359.76|15239.76|298
1642739400000|2022-01-21 04:30:00|15367.62|15247.62|15325.67|15205.67|15372.59|15252.59|15325.64|15205.64|296
1642739700000|2022-01-21 04:35:00|15324.99|15204.99|15435.63|15315.63|15443.42|15323.42|15319.5|15199.5|299
1642740000000|2022-01-21 04:40:00|15434.53|15314.53|15380.43|15260.43|15435.33|15315.33|15379.89|15259.89|296
1642740300000|2022-01-21 04:45:00|15380.13|15260.13|15372.64|15252.64|15386.49|15266.49|15351.57|15231.57|295
1642740600000|2022-01-21 04:50:00|15372.22|15252.22|15396.1|15276.1|15396.39|15276.39|15372.22|15252.22|298
1642740900000|2022-01-21 04:55:00|15396.32|15276.32|15363.47|15243.47|15410.8|15290.8|15363.26|15243.26|296
1642741200000|2022-01-21 05:00:00|15363.59|15243.59|15345.19|15225.19|15365.2|15245.2|15308.81|15188.81|299
1642741500000|2022-01-21 05:05:00|15345.11|15225.11|15404.06|15284.06|15406.54|15286.54|15338.65|15218.65|297
1642741800000|2022-01-21 05:10:00|15403.96|15283.96|15357.49|15237.49|15414.39|15294.39|15356.57|15236.57|297
1642742100000|2022-01-21 05:15:00|15358.13|15238.13|15336.56|15216.56|15366.46|15246.46|15336.56|15216.56|298
1642742400000|2022-01-21 05:20:00|15335.9|15215.9|15346.82|15226.82|15346.82|15226.82|15330.85|15210.85|296
1642742700000|2022-01-21 05:25:00|15347.2|15227.2|15357.94|15237.94|15372.55|15252.55|15342.57|15222.57|296
1642743000000|2022-01-21 05:30:00|15357.68|15237.68|15367.39|15247.39|15368.3|15248.3|15341.42|15221.42|287
1642743300000|2022-01-21 05:35:00|15367.25|15247.25|15401.8|15281.8|15401.87|15281.87|15355.05|15235.05|297
1642743600000|2022-01-21 05:40:00|15402.1|15282.1|15429.17|15309.17|15429.26|15309.26|15395.83|15275.83|299
1642743900000|2022-01-21 05:45:00|15429.76|15309.76|15454.15|15334.15|15467.45|15347.45|15429.76|15309.76|297
1642744200000|2022-01-21 05:50:00|15454.86|15334.86|15440.51|15320.51|15458.46|15338.46|15434.2|15314.2|298
1642744500000|2022-01-21 05:55:00|15440.36|15320.36|15412.69|15292.69|15451.49|15331.49|15412.21|15292.21|293
1642744800000|2022-01-21 06:00:00|15412.81|15292.81|15397.27|15277.27|15424.04|15304.04|15384.34|15264.34|296
1642745100000|2022-01-21 06:05:00|15396.02|15276.02|15415.51|15295.51|15424.04|15304.04|15385.01|15265.01|296
1642745400000|2022-01-21 06:10:00|15415.66|15295.66|15377.31|15257.31|15434.73|15314.73|15377.31|15257.31|298
1642745700000|2022-01-21 06:15:00|15377.33|15257.33|15358.35|15238.35|15399.75|15279.75|15353.04|15233.04|297
1642746000000|2022-01-21 06:20:00|15358.24|15238.24|15381.02|15261.02|15395.4|15275.4|15358.24|15238.24|295
1642746300000|2022-01-21 06:25:00|15380.94|15260.94|15393.15|15273.15|15398.84|15278.84|15375.23|15255.23|297
1642746600000|2022-01-21 06:30:00|15393.56|15273.56|15338.3|15218.3|15398.18|15278.18|15338.19|15218.19|292
1642746900000|2022-01-21 06:35:00|15338.62|15218.62|15354.22|15234.22|15382.82|15262.82|15330.15|15210.15|297
1642747200000|2022-01-21 06:40:00|15354.17|15234.17|15321.93|15201.93|15362.52|15242.52|15321.87|15201.87|293
1642747500000|2022-01-21 06:45:00|15321.56|15201.56|15319.86|15199.86|15322.62|15202.62|15289.27|15169.27|293
1642747800000|2022-01-21 06:50:00|15320.25|15200.25|15350.99|15230.99|15353.07|15233.07|15319.76|15199.76|297
1642748100000|2022-01-21 06:55:00|15351.12|15231.12|15336.41|15216.41|15370.17|15250.17|15336.41|15216.41|288
1642748400000|2022-01-21 07:00:00|15335.71|15215.71|15300.23|15180.23|15375.7|15255.7|15289.57|15169.57|298
1642748700000|2022-01-21 07:05:00|15301.29|15181.29|15329.83|15209.83|15350.83|15230.83|15289.79|15169.79|291
1642749000000|2022-01-21 07:10:00|15329.93|15209.93|15370.32|15250.32|15371.43|15251.43|15328.59|15208.59|297
1642749300000|2022-01-21 07:15:00|15370.34|15250.34|15387.32|15267.32|15395.06|15275.06|15370.34|15250.34|297
1642749600000|2022-01-21 07:20:00|15386.84|15266.84|15369.64|15249.64|15386.84|15266.84|15361.57|15241.57|293
1642749900000|2022-01-21 07:25:00|15369.44|15249.44|15403.39|15283.39|15405.27|15285.27|15369.44|15249.44|293
1642750200000|2022-01-21 07:30:00|15403.68|15283.68|15387.55|15267.55|15407.03|15287.03|15375.67|15255.67|293
1642750500000|2022-01-21 07:35:00|15387.33|15267.33|15389.18|15269.18|15405.84|15285.84|15380.91|15260.91|297
1642750800000|2022-01-21 07:40:00|15389.38|15269.38|15428.95|15308.95|15428.95|15308.95|15387.82|15267.82|293
1642751100000|2022-01-21 07:45:00|15429.91|15309.91|15517.06|15397.06|15518.32|15398.32|15429.91|15309.91|297
1642751400000|2022-01-21 07:50:00|15517.24|15397.24|15513.96|15393.96|15537.39|15417.39|15513.1|15393.1|295
1642751700000|2022-01-21 07:55:00|15514.45|15394.45|15523.54|15403.54|15524.93|15404.93|15512.61|15392.61|296
1642752000000|2022-01-21 08:00:00|15523.82|15403.82|15520.71|15400.71|15524.06|15404.06|15488.66|15368.66|296
1642752300000|2022-01-21 08:05:00|15520.16|15400.16|15568.58|15448.58|15569.65|15449.65|15515.65|15395.65|299
1642752600000|2022-01-21 08:10:00|15568.9|15448.9|15545.77|15425.77|15579.88|15459.88|15545.77|15425.77|293
1642752900000|2022-01-21 08:15:00|15545.97|15425.97|15497.91|15377.91|15546.12|15426.12|15490.49|15370.49|298
1642753200000|2022-01-21 08:20:00|15498.5|15378.5|15505.79|15385.79|15507.14|15387.14|15487.2|15367.2|296
1642753500000|2022-01-21 08:25:00|15505.75|15385.75|15529.35|15409.35|15536.9|15416.9|15501.33|15381.33|297
1642753800000|2022-01-21 08:30:00|15529.55|15409.55|15546.46|15426.46|15566.29|15446.29|15513.34|15393.34|298
1642754100000|2022-01-21 08:35:00|15545.71|15425.71|15532.1|15412.1|15563.25|15443.25|15531.99|15411.99|298
1642754400000|2022-01-21 08:40:00|15531.12|15411.12|15523.62|15403.62|15531.4|15411.4|15513.07|15393.07|296
1642754700000|2022-01-21 08:45:00|15523.66|15403.66|15513.03|15393.03|15541.39|15421.39|15493.72|15373.72|292
1642755000000|2022-01-21 08:50:00|15513|15393|15526.48|15406.48|15526.48|15406.48|15497.65|15377.65|292
1642755300000|2022-01-21 08:55:00|15526.58|15406.58|15539.05|15419.05|15559.8|15439.8|15525.31|15405.31|298
1642755600000|2022-01-21 09:00:00|15539.12|15419.12|15501.05|15381.05|15544.12|15424.12|15500.83|15380.83|295
1642755900000|2022-01-21 09:05:00|15501.43|15381.43|15436.4|15316.4|15505.23|15385.23|15426.8|15306.8|295
1642756200000|2022-01-21 09:10:00|15436.25|15316.25|15446.01|15326.01|15453.44|15333.44|15431.19|15311.19|298
1642756500000|2022-01-21 09:15:00|15446.33|15326.33|15430.33|15310.33|15451.89|15331.89|15421.87|15301.87|294
1642756800000|2022-01-21 09:20:00|15431.86|15311.86|15475.09|15355.09|15477.8|15357.8|15431.86|15311.86|298
1642757100000|2022-01-21 09:25:00|15475.12|15355.12|15467.47|15347.47|15492.44|15372.44|15465.16|15345.16|296
1642757400000|2022-01-21 09:30:00|15467.59|15347.59|15469.48|15349.48|15478.01|15358.01|15458.5|15338.5|293
1642757700000|2022-01-21 09:35:00|15469.55|15349.55|15434.51|15314.51|15498.26|15378.26|15434.37|15314.37|299
1642758000000|2022-01-21 09:40:00|15434.05|15314.05|15449.29|15329.29|15453.83|15333.83|15426.5|15306.5|295
1642758300000|2022-01-21 09:45:00|15449.57|15329.57|15456.53|15336.53|15474.48|15354.48|15448.14|15328.14|298
1642758600000|2022-01-21 09:50:00|15456.51|15336.51|15476.51|15356.51|15491.13|15371.13|15451.75|15331.75|289
1642758900000|2022-01-21 09:55:00|15476.64|15356.64|15428.43|15308.43|15477.08|15357.08|15428.43|15308.43|295
1642759200000|2022-01-21 10:00:00|15428.19|15308.19|15420.86|15300.86|15428.19|15308.19|15382.18|15262.18|296
1642759500000|2022-01-21 10:05:00|15421.27|15301.27|15418.6|15298.6|15460.43|15340.43|15416.5|15296.5|296
1642759800000|2022-01-21 10:10:00|15417.72|15297.72|15446.17|15326.17|15457.48|15337.48|15412.05|15292.05|296
1642760100000|2022-01-21 10:15:00|15445.82|15325.82|15436.62|15316.62|15478.1|15358.1|15436.62|15316.62|297
1642760400000|2022-01-21 10:20:00|15436.12|15316.12|15465.3|15345.3|15469.88|15349.88|15425.11|15305.11|292
1642760700000|2022-01-21 10:25:00|15465.45|15345.45|15462.01|15342.01|15472.63|15352.63|15437.79|15317.79|297
1642761000000|2022-01-21 10:30:00|15462.57|15342.57|15475.91|15355.91|15477.98|15357.98|15454.5|15334.5|294
1642761300000|2022-01-21 10:35:00|15475.66|15355.66|15426|15306|15487.57|15367.57|15426|15306|294
1642761600000|2022-01-21 10:40:00|15424.63|15304.63|15423.6|15303.6|15443.43|15323.43|15412.77|15292.77|296
1642761900000|2022-01-21 10:45:00|15424.05|15304.05|15449.51|15329.51|15450.59|15330.59|15412.41|15292.41|289
1642762200000|2022-01-21 10:50:00|15449.52|15329.52|15406.92|15286.92|15465.17|15345.17|15405.06|15285.06|295
1642762500000|2022-01-21 10:55:00|15406.94|15286.94|15437.96|15317.96|15437.96|15317.96|15405.62|15285.62|296
1642762800000|2022-01-21 11:00:00|15438.31|15318.31|15434.05|15314.05|15439.6|15319.6|15418.77|15298.77|297
1642763100000|2022-01-21 11:05:00|15434.21|15314.21|15382.81|15262.81|15451.16|15331.16|15378.13|15258.13|298
1642763400000|2022-01-21 11:10:00|15383.1|15263.1|15378.27|15258.27|15400.68|15280.68|15368.95|15248.95|295
1642763700000|2022-01-21 11:15:00|15377.36|15257.36|15335.72|15215.72|15377.44|15257.44|15335.72|15215.72|293
1642764000000|2022-01-21 11:20:00|15335.84|15215.84|15300.45|15180.45|15335.84|15215.84|15293.26|15173.26|296
1642764300000|2022-01-21 11:25:00|15300.85|15180.85|15332.04|15212.04|15332.28|15212.28|15291.65|15171.65|298
1642764600000|2022-01-21 11:30:00|15332.19|15212.19|15263.99|15143.99|15339.09|15219.09|15263.75|15143.75|297
1642764900000|2022-01-21 11:35:00|15264.12|15144.12|15306.32|15186.32|15306.32|15186.32|15263.21|15143.21|298
1642765200000|2022-01-21 11:40:00|15307.01|15187.01|15323.93|15203.93|15324.98|15204.98|15287.73|15167.73|296
1642765500000|2022-01-21 11:45:00|15323.69|15203.69|15288.29|15168.29|15327.93|15207.93|15283.09|15163.09|293
1642765800000|2022-01-21 11:50:00|15288.27|15168.27|15263.4|15143.4|15292.11|15172.11|15263.4|15143.4|299
1642766100000|2022-01-21 11:55:00|15262.83|15142.83|15318.83|15198.83|15320.01|15200.01|15262.2|15142.2|296
1642766400000|2022-01-21 12:00:00|15319.53|15199.53|15269.45|15149.45|15332|15212|15269.45|15149.45|290
1642766700000|2022-01-21 12:05:00|15269.73|15149.73|15153.63|15033.63|15270.29|15150.29|15153.63|15033.63|298
1642767000000|2022-01-21 12:10:00|15151.37|15031.37|15118.78|14998.78|15151.37|15031.37|15096.7|14976.7|298
1642767300000|2022-01-21 12:15:00|15118.4|14998.4|15173.85|15053.85|15174.51|15054.51|15080.34|14960.34|297
1642767600000|2022-01-21 12:20:00|15175.02|15055.02|15165.34|15045.34|15187.66|15067.66|15152.03|15032.03|298
1642767900000|2022-01-21 12:25:00|15165.86|15045.86|15098.26|14978.26|15165.86|15045.86|15098.26|14978.26|297
1642768200000|2022-01-21 12:30:00|15098.79|14978.79|14996.59|14876.59|15099.19|14979.19|14996.59|14876.59|299
1642768500000|2022-01-21 12:35:00|14993.55|14873.55|14743.3|14623.3|14993.55|14873.55|14743.07|14623.07|298
1642768800000|2022-01-21 12:40:00|14739.21|14619.21|14842.66|14722.66|14844.62|14724.62|14733.9|14613.9|299
1642769100000|2022-01-21 12:45:00|14843.94|14723.94|14896.85|14776.85|14953.72|14833.72|14827.95|14707.95|300
1642769400000|2022-01-21 12:50:00|14895.98|14775.98|14820.63|14700.63|14928.6|14808.6|14820.63|14700.63|299
1642769700000|2022-01-21 12:55:00|14818.8|14698.8|14930.18|14810.18|14937.52|14817.52|14787.21|14667.21|297
1642770000000|2022-01-21 13:00:00|14931.3|14811.3|15025.92|14905.92|15025.92|14905.92|14931.3|14811.3|298
1642770300000|2022-01-21 13:05:00|15027.61|14907.61|14975.46|14855.46|15065.01|14945.01|14966.71|14846.71|299
1642770600000|2022-01-21 13:10:00|14975.95|14855.95|15007.76|14887.76|15007.76|14887.76|14932.31|14812.31|300
1642770900000|2022-01-21 13:15:00|15007.29|14887.29|15006.17|14886.17|15007.29|14887.29|14967.01|14847.01|295
1642771200000|2022-01-21 13:20:00|15006.16|14886.16|14979.72|14859.72|15032.08|14912.08|14979.72|14859.72|296
1642771500000|2022-01-21 13:25:00|14979.9|14859.9|14992.37|14872.37|15001.72|14881.72|14956.44|14836.44|296
1642771800000|2022-01-21 13:30:00|14991.51|14871.51|14903.52|14783.52|14992.03|14872.03|14903.22|14783.22|297
1642772100000|2022-01-21 13:35:00|14903.3|14783.3|14950.12|14830.12|14952.46|14832.46|14866.02|14746.02|299
1642772400000|2022-01-21 13:40:00|14952.27|14832.27|15083.16|14963.16|15084.32|14964.32|14952.27|14832.27|300
1642772700000|2022-01-21 13:45:00|15083.5|14963.5|15042.07|14922.07|15092.15|14972.15|15041.31|14921.31|299
1642773000000|2022-01-21 13:50:00|15042.39|14922.39|15012.69|14892.69|15060.11|14940.11|15012.69|14892.69|300
1642773300000|2022-01-21 13:55:00|15012.35|14892.35|15022.63|14902.63|15025.98|14905.98|14996.64|14876.64|295
1642773600000|2022-01-21 14:00:00|15022.52|14902.52|14972.56|14852.56|15057.1|14937.1|14972.56|14852.56|297
1642773900000|2022-01-21 14:05:00|14971.99|14851.99|14946.5|14826.5|14979.48|14859.48|14941.83|14821.83|292
1642774200000|2022-01-21 14:10:00|14944.41|14824.41|14947.58|14827.58|14962.72|14842.72|14924.92|14804.92|300
1642774500000|2022-01-21 14:15:00|14947.42|14827.42|14919.24|14799.24|14976.77|14856.77|14908.87|14788.87|298
1642774800000|2022-01-21 14:20:00|14919.6|14799.6|14990.76|14870.76|14990.76|14870.76|14918.61|14798.61|299
1642775100000|2022-01-21 14:25:00|14990.33|14870.33|15048.6|14928.6|15049.24|14929.24|14990.33|14870.33|297
1642775400000|2022-01-21 14:30:00|15049|14929|15183.42|15063.42|15183.92|15063.92|15019.85|14899.85|298
1642775700000|2022-01-21 14:35:00|15183.15|15063.15|15096.22|14976.22|15188.51|15068.51|15095.6|14975.6|300
1642776000000|2022-01-21 14:40:00|15096.05|14976.05|14985.72|14865.72|15097.33|14977.33|14985.72|14865.72|300
1642776300000|2022-01-21 14:45:00|14983.96|14863.96|15019.21|14899.21|15074.63|14954.63|14959.89|14839.89|300
1642776600000|2022-01-21 14:50:00|15020.47|14900.47|14973.36|14853.36|15044.09|14924.09|14969.46|14849.46|296
1642776900000|2022-01-21 14:55:00|14973.46|14853.46|14955.6|14835.6|14981.13|14861.13|14912.56|14792.56|298
1642777200000|2022-01-21 15:00:00|14955.74|14835.74|14949.81|14829.81|14996.24|14876.24|14926.55|14806.55|298
1642777500000|2022-01-21 15:05:00|14949.54|14829.54|14986.49|14866.49|15018.6|14898.6|14949.54|14829.54|299
1642777800000|2022-01-21 15:10:00|14985.84|14865.84|14931.5|14811.5|14987.48|14867.48|14902.94|14782.94|299
1642778100000|2022-01-21 15:15:00|14930.15|14810.15|14933.5|14813.5|14964.34|14844.34|14928.16|14808.16|298
1642778400000|2022-01-21 15:20:00|14933.75|14813.75|14940.34|14820.34|14940.34|14820.34|14868.91|14748.91|298
1642778700000|2022-01-21 15:25:00|14941.2|14821.2|15011.65|14891.65|15022.2|14902.2|14936.31|14816.31|298
1642779000000|2022-01-21 15:30:00|15010.72|14890.72|15154.35|15034.35|15156.3|15036.3|14993.86|14873.86|298
1642779300000|2022-01-21 15:35:00|15154.68|15034.68|15154.22|15034.22|15200.47|15080.47|15154.22|15034.22|299
1642779600000|2022-01-21 15:40:00|15154.88|15034.88|15175.46|15055.46|15175.79|15055.79|15121.99|15001.99|298
1642779900000|2022-01-21 15:45:00|15177.28|15057.28|15269.33|15149.33|15269.33|15149.33|15175.38|15055.38|299
1642780200000|2022-01-21 15:50:00|15270.17|15150.17|15282.35|15162.35|15296.43|15176.43|15263.08|15143.08|300
1642780500000|2022-01-21 15:55:00|15282.53|15162.53|15222.84|15102.84|15282.53|15162.53|15215.87|15095.87|298
1642780800000|2022-01-21 16:00:00|15223.7|15103.7|15181.31|15061.31|15229.22|15109.22|15172.22|15052.22|299
1642781100000|2022-01-21 16:05:00|15180.62|15060.62|15265.64|15145.64|15277.76|15157.76|15178.42|15058.42|297
1642781400000|2022-01-21 16:10:00|15266.13|15146.13|15197.46|15077.46|15267.76|15147.76|15186.5|15066.5|297
1642781700000|2022-01-21 16:15:00|15197.93|15077.93|15233.72|15113.72|15237.88|15117.88|15186.03|15066.03|298
1642782000000|2022-01-21 16:20:00|15234.37|15114.37|15325.68|15205.68|15346.95|15226.95|15223.63|15103.63|296
1642782300000|2022-01-21 16:25:00|15326.79|15206.79|15300.69|15180.69|15329.74|15209.74|15270.78|15150.78|296
1642782600000|2022-01-21 16:30:00|15300.25|15180.25|15252.36|15132.36|15300.55|15180.55|15226.89|15106.89|297
1642782900000|2022-01-21 16:35:00|15252.67|15132.67|15191.13|15071.13|15287.33|15167.33|15190.85|15070.85|297
1642783200000|2022-01-21 16:40:00|15191.1|15071.1|15174.6|15054.6|15202.12|15082.12|15163.45|15043.45|299
1642783500000|2022-01-21 16:45:00|15174.14|15054.14|15113.51|14993.51|15174.88|15054.88|15097.18|14977.18|299
1642783800000|2022-01-21 16:50:00|15113.01|14993.01|15115.52|14995.52|15157.73|15037.73|15100.86|14980.86|299
1642784100000|2022-01-21 16:55:00|15115.49|14995.49|15179.73|15059.73|15181.92|15061.92|15114.75|14994.75|300
1642784400000|2022-01-21 17:00:00|15179.1|15059.1|15210.95|15090.95|15218.06|15098.06|15178.18|15058.18|299
1642784700000|2022-01-21 17:05:00|15210.46|15090.46|15181.1|15061.1|15210.46|15090.46|15180.54|15060.54|298
1642785000000|2022-01-21 17:10:00|15181.59|15061.59|15100.84|14980.84|15183.76|15063.76|15097.15|14977.15|299
1642785300000|2022-01-21 17:15:00|15100.93|14980.93|15095.09|14975.09|15107.21|14987.21|15061.95|14941.95|298
1642785600000|2022-01-21 17:20:00|15096.18|14976.18|15107.23|14987.23|15123.79|15003.79|15080.08|14960.08|299
1642785900000|2022-01-21 17:25:00|15107.04|14987.04|15090.36|14970.36|15130.94|15010.94|15080.91|14960.91|297
1642786200000|2022-01-21 17:30:00|15090.48|14970.48|15066.94|14946.94|15101.82|14981.82|15061.96|14941.96|298
1642786500000|2022-01-21 17:35:00|15067.03|14947.03|15011.77|14891.77|15102.45|14982.45|15008.78|14888.78|299
1642786800000|2022-01-21 17:40:00|15012.33|14892.33|15030.47|14910.47|15050.85|14930.85|15010.33|14890.33|297
1642787100000|2022-01-21 17:45:00|15030.38|14910.38|14990.63|14870.63|15037.03|14917.03|14989.84|14869.84|294
1642787400000|2022-01-21 17:50:00|14990.62|14870.62|15018.02|14898.02|15025.72|14905.72|14990.62|14870.62|297
1642787700000|2022-01-21 17:55:00|15018.63|14898.63|15032.49|14912.49|15047.72|14927.72|14992.22|14872.22|298
1642788000000|2022-01-21 18:00:00|15032.71|14912.71|15049.3|14929.3|15076.22|14956.22|15031.22|14911.22|294
1642788300000|2022-01-21 18:05:00|15049.17|14929.17|15076.5|14956.5|15086.37|14966.37|15048.82|14928.82|295
1642788600000|2022-01-21 18:10:00|15076.63|14956.63|15152.93|15032.93|15162.12|15042.12|15075.59|14955.59|293
1642788900000|2022-01-21 18:15:00|15152.38|15032.38|15011.23|14891.23|15164.14|15044.14|15008.08|14888.08|296
1642789200000|2022-01-21 18:20:00|15011.48|14891.48|14934.27|14814.27|15019.09|14899.09|14926.1|14806.1|299
1642789500000|2022-01-21 18:25:00|14934.66|14814.66|14959.32|14839.32|14969.6|14849.6|14904.9|14784.9|299
1642789800000|2022-01-21 18:30:00|14959.06|14839.06|15039.08|14919.08|15060.11|14940.11|14886.02|14766.02|300
1642790100000|2022-01-21 18:35:00|15038.82|14918.82|15088.69|14968.69|15089.15|14969.15|15032.87|14912.87|297
1642790400000|2022-01-21 18:40:00|15088.89|14968.89|15064.68|14944.68|15112.6|14992.6|15064.68|14944.68|298
1642790700000|2022-01-21 18:45:00|15064.21|14944.21|15031.46|14911.46|15065.99|14945.99|15004.52|14884.52|298
1642791000000|2022-01-21 18:50:00|15031.57|14911.57|15085.53|14965.53|15086.86|14966.86|15030.69|14910.69|296
1642791300000|2022-01-21 18:55:00|15086.36|14966.36|14992.17|14872.17|15090.08|14970.08|14992.17|14872.17|299
1642791600000|2022-01-21 19:00:00|14991.48|14871.48|15043.46|14923.46|15045.16|14925.16|14988.81|14868.81|297
1642791900000|2022-01-21 19:05:00|15044.15|14924.15|15003.63|14883.63|15067.11|14947.11|15003.63|14883.63|295
1642792200000|2022-01-21 19:10:00|15002.19|14882.19|15018.81|14898.81|15020.97|14900.97|14980.82|14860.82|298
1642792500000|2022-01-21 19:15:00|15019.41|14899.41|15055.57|14935.57|15059.73|14939.73|15019.41|14899.41|297
1642792800000|2022-01-21 19:20:00|15056.11|14936.11|15080.05|14960.05|15080.23|14960.23|15038.88|14918.88|294
1642793100000|2022-01-21 19:25:00|15079.66|14959.66|14966.11|14846.11|15080.14|14960.14|14956.64|14836.64|294
1642793400000|2022-01-21 19:30:00|14965.83|14845.83|14938.86|14818.86|14965.83|14845.83|14919.81|14799.81|299
1642793700000|2022-01-21 19:35:00|14938.47|14818.47|14990.19|14870.19|14990.7|14870.7|14902.36|14782.36|298
1642794000000|2022-01-21 19:40:00|14990.23|14870.23|14954.1|14834.1|15008.7|14888.7|14946.19|14826.19|297
1642794300000|2022-01-21 19:45:00|14954.68|14834.68|14995.84|14875.84|14998.17|14878.17|14953.72|14833.72|295
1642794600000|2022-01-21 19:50:00|14996.16|14876.16|14888.1|14768.1|14997.38|14877.38|14883.02|14763.02|299
1642794900000|2022-01-21 19:55:00|14888.6|14768.6|14821|14701|14888.84|14768.84|14819.65|14699.65|298
1642795200000|2022-01-21 20:00:00|14821.05|14701.05|14874.4|14754.4|14905.72|14785.72|14820.73|14700.73|300
1642795500000|2022-01-21 20:05:00|14873.47|14753.47|14772.87|14652.87|14873.47|14753.47|14740.08|14620.08|298
1642795800000|2022-01-21 20:10:00|14771.65|14651.65|14617.28|14497.28|14776.02|14656.02|14617.28|14497.28|300
1642796100000|2022-01-21 20:15:00|14616.77|14496.77|14771.19|14651.19|14814.65|14694.65|14605.21|14485.21|300
1642796400000|2022-01-21 20:20:00|14771.03|14651.03|14749.65|14629.65|14771.03|14651.03|14695.98|14575.98|297
1642796700000|2022-01-21 20:25:00|14749.6|14629.6|14641.5|14521.5|14749.6|14629.6|14632.91|14512.91|299
1642797000000|2022-01-21 20:30:00|14638.7|14518.7|14754.92|14634.92|14769.77|14649.77|14636.09|14516.09|300
1642797300000|2022-01-21 20:35:00|14754.57|14634.57|14780.53|14660.53|14780.53|14660.53|14723.57|14603.57|297
1642797600000|2022-01-21 20:40:00|14780.85|14660.85|14833.98|14713.98|14876.09|14756.09|14778.91|14658.91|296
1642797900000|2022-01-21 20:45:00|14831.81|14711.81|14768.37|14648.37|14832.35|14712.35|14766.04|14646.04|296
1642798200000|2022-01-21 20:50:00|14768.59|14648.59|14673.65|14553.65|14769.46|14649.46|14669.67|14549.67|299
1642798500000|2022-01-21 20:55:00|14673.53|14553.53|14862.65|14742.65|14862.65|14742.65|14673.53|14553.53|298
1642798800000|2022-01-21 21:00:00|14863.57|14743.57|14867.48|14747.48|14924.83|14804.83|14848.11|14728.11|300
1642799100000|2022-01-21 21:05:00|14866.41|14746.41|14910.53|14790.53|14943.36|14823.36|14855.65|14735.65|298
1642799400000|2022-01-21 21:10:00|14911.07|14791.07|14835.06|14715.06|14913.41|14793.41|14835.06|14715.06|297
1642799700000|2022-01-21 21:15:00|14834.95|14714.95|14771.39|14651.39|14856.31|14736.31|14770.99|14650.99|298
1642800000000|2022-01-21 21:20:00|14771.27|14651.27|14716.47|14596.47|14775.34|14655.34|14716.26|14596.26|296
1642800300000|2022-01-21 21:25:00|14716.01|14596.01|14675.38|14555.38|14722.41|14602.41|14674.28|14554.28|297
1642800600000|2022-01-21 21:30:00|14675.61|14555.61|14439.78|14319.78|14701.85|14581.85|14438.56|14318.56|297
1642800900000|2022-01-21 21:35:00|14439.73|14319.73|14318.66|14198.66|14519.67|14399.67|14313.81|14193.81|300
1642801200000|2022-01-21 21:40:00|14318.33|14198.33|14305.03|14185.03|14389.2|14269.2|14295.68|14175.68|298
1642801500000|2022-01-21 21:45:00|14303.67|14183.67|13930.63|13810.63|14303.67|14183.67|13910.81|13790.81|300
1642801800000|2022-01-21 21:50:00|13931|13811|14090.16|13970.16|14091.23|13971.23|13831.83|13711.83|300
1642802100000|2022-01-21 21:55:00|14091.63|13971.63|14106.05|13986.05|14139.41|14019.41|14051.4|13931.4|239
1642838400000|2022-01-22 08:00:00|13055.08|12935.08|13191.89|13071.89|13193.28|13073.28|13045.22|12925.22|301
1642838700000|2022-01-22 08:05:00|13191.8|13071.8|13266.03|13146.03|13268.2|13148.2|13183.2|13063.2|296
1642839000000|2022-01-22 08:10:00|13266.09|13146.09|13216.38|13096.38|13273.41|13153.41|13216.23|13096.23|297
1642839300000|2022-01-22 08:15:00|13216.02|13096.02|13151.02|13031.02|13247.77|13127.77|13151.02|13031.02|297
1642839600000|2022-01-22 08:20:00|13149.62|13029.62|13119.53|12999.53|13157.7|13037.7|13114.85|12994.85|296
1642839900000|2022-01-22 08:25:00|13119.86|12999.86|13259.1|13139.1|13264.22|13144.22|13119.86|12999.86|299
1642840200000|2022-01-22 08:30:00|13259.12|13139.12|13216.55|13096.55|13283.1|13163.1|13216.55|13096.55|300
1642840500000|2022-01-22 08:35:00|13216.11|13096.11|13214.38|13094.38|13245.03|13125.03|13189.88|13069.88|295
1642840800000|2022-01-22 08:40:00|13214.15|13094.15|13140.24|13020.24|13214.15|13094.15|13136.2|13016.2|300
1642841100000|2022-01-22 08:45:00|13140.69|13020.69|13205.71|13085.71|13206.03|13086.03|13138.83|13018.83|295
1642841400000|2022-01-22 08:50:00|13205.58|13085.58|13137.93|13017.93|13215.3|13095.3|13137.62|13017.62|298
1642841700000|2022-01-22 08:55:00|13136.84|13016.84|13113.76|12993.76|13145.45|13025.45|13107.68|12987.68|294
1642842000000|2022-01-22 09:00:00|13113.94|12993.94|13170.75|13050.75|13170.75|13050.75|13100.26|12980.26|297
1642842300000|2022-01-22 09:05:00|13172.24|13052.24|13099.52|12979.52|13201.19|13081.19|13096.57|12976.57|299
1642842600000|2022-01-22 09:10:00|13099.58|12979.58|13090.54|12970.54|13106.47|12986.47|13049.33|12929.33|299
1642842900000|2022-01-22 09:15:00|13091.3|12971.3|13171.3|13051.3|13201.72|13081.72|13091.3|12971.3|299
1642843200000|2022-01-22 09:20:00|13170.96|13050.96|13110.2|12990.2|13176.44|13056.44|13089.24|12969.24|298
1642843500000|2022-01-22 09:25:00|13110.28|12990.28|13071.68|12951.68|13119.12|12999.12|13070.34|12950.34|299
1642843800000|2022-01-22 09:30:00|13071.84|12951.84|13014.94|12894.94|13103.07|12983.07|13012.94|12892.94|299
1642844100000|2022-01-22 09:35:00|13014.63|12894.63|12914.46|12794.46|13020.04|12900.04|12914.46|12794.46|300
1642844400000|2022-01-22 09:40:00|12913.67|12793.67|12885.13|12765.13|12919.75|12799.75|12825.89|12705.89|298
1642844700000|2022-01-22 09:45:00|12884.74|12764.74|12722.72|12602.72|12933.29|12813.29|12701.03|12581.03|300
1642845000000|2022-01-22 09:50:00|12725.37|12605.37|12829.18|12709.18|12925.38|12805.38|12725.37|12605.37|300
1642845300000|2022-01-22 09:55:00|12829.56|12709.56|12765.64|12645.64|12843.15|12723.15|12728.51|12608.51|300
1642845600000|2022-01-22 10:00:00|12766.03|12646.03|12581.3|12461.3|12797.19|12677.19|12580.87|12460.87|299
1642845900000|2022-01-22 10:05:00|12581.15|12461.15|12381.34|12261.34|12588.43|12468.43|12372.24|12252.24|299
1642846200000|2022-01-22 10:10:00|12380.06|12260.06|12443.47|12323.47|12443.47|12323.47|12280.4|12160.4|300
1642846500000|2022-01-22 10:15:00|12443.42|12323.42|12391.7|12271.7|12473.23|12353.23|12380.9|12260.9|300
1642846800000|2022-01-22 10:20:00|12392.07|12272.07|12681.67|12561.67|12681.67|12561.67|12390.01|12270.01|300
1642847100000|2022-01-22 10:25:00|12684.56|12564.56|12795.11|12675.11|12848.19|12728.19|12669.33|12549.33|300
1642847400000|2022-01-22 10:30:00|12796.71|12676.71|13181.8|13061.8|13181.8|13061.8|12796.71|12676.71|299
1642847700000|2022-01-22 10:35:00|13182.99|13062.99|13134.82|13014.82|13193.05|13073.05|13121.9|13001.9|298
1642848000000|2022-01-22 10:40:00|13134.49|13014.49|13177.75|13057.75|13179.34|13059.34|13114.69|12994.69|299
1642848300000|2022-01-22 10:45:00|13177.15|13057.15|13069.21|12949.21|13177.15|13057.15|13067.72|12947.72|298
1642848600000|2022-01-22 10:50:00|13068.76|12948.76|13072.71|12952.71|13082.69|12962.69|12972.77|12852.77|299
1642848900000|2022-01-22 10:55:00|13072.9|12952.9|13166.41|13046.41|13166.41|13046.41|13053.1|12933.1|297
1642849200000|2022-01-22 11:00:00|13164.48|13044.48|13235.03|13115.03|13257.98|13137.98|13095.74|12975.74|300
1642849500000|2022-01-22 11:05:00|13236.01|13116.01|13122.26|13002.26|13238.29|13118.29|13122.09|13002.09|299
1642849800000|2022-01-22 11:10:00|13121.99|13001.99|13063.71|12943.71|13123.18|13003.18|13063.71|12943.71|297
1642850100000|2022-01-22 11:15:00|13063.49|12943.49|13077.51|12957.51|13117.17|12997.17|13062.68|12942.68|298
1642850400000|2022-01-22 11:20:00|13076.97|12956.97|13136.65|13016.65|13139.64|13019.64|13075.17|12955.17|299
1642850700000|2022-01-22 11:25:00|13137.96|13017.96|13122.31|13002.31|13149.05|13029.05|13098.98|12978.98|297
1642851000000|2022-01-22 11:30:00|13122.74|13002.74|13074.02|12954.02|13165.6|13045.6|13074.02|12954.02|294
1642851300000|2022-01-22 11:35:00|13073.34|12953.34|13072.85|12952.85|13078.16|12958.16|13051.38|12931.38|298
1642851600000|2022-01-22 11:40:00|13073.01|12953.01|12950.94|12830.94|13084|12964|12937.1|12817.1|299
1642851900000|2022-01-22 11:45:00|12951.5|12831.5|12886.77|12766.77|12953.43|12833.43|12859.1|12739.1|297
1642852200000|2022-01-22 11:50:00|12886.9|12766.9|13005.99|12885.99|13026.58|12906.58|12869.79|12749.79|300
1642852500000|2022-01-22 11:55:00|13006.29|12886.29|13098.6|12978.6|13123.86|13003.86|12992.71|12872.71|298
1642852800000|2022-01-22 12:00:00|13098.68|12978.68|13156.31|13036.31|13156.31|13036.31|13080.86|12960.86|298
1642853100000|2022-01-22 12:05:00|13157.14|13037.14|13071.14|12951.14|13159.18|13039.18|13071.13|12951.13|297
1642853400000|2022-01-22 12:10:00|13070.84|12950.84|13164.76|13044.76|13175.72|13055.72|13067.87|12947.87|299
1642853700000|2022-01-22 12:15:00|13164.69|13044.69|13269.36|13149.36|13287.06|13167.06|13155.28|13035.28|299
1642854000000|2022-01-22 12:20:00|13270.72|13150.72|13257.93|13137.93|13307.19|13187.19|13246.07|13126.07|300
1642854300000|2022-01-22 12:25:00|13258.25|13138.25|13166.38|13046.38|13258.25|13138.25|13166.12|13046.12|299
1642854600000|2022-01-22 12:30:00|13167.99|13047.99|13263.28|13143.28|13263.28|13143.28|13167.6|13047.6|298
1642854900000|2022-01-22 12:35:00|13263.44|13143.44|13325.09|13205.09|13345.87|13225.87|13261.76|13141.76|298
1642855200000|2022-01-22 12:40:00|13326.03|13206.03|13331.36|13211.36|13331.66|13211.66|13297.56|13177.56|297
1642855500000|2022-01-22 12:45:00|13331.2|13211.2|13436.01|13316.01|13456.73|13336.73|13331.11|13211.11|294
1642855800000|2022-01-22 12:50:00|13435.51|13315.51|13502.74|13382.74|13502.74|13382.74|13434.87|13314.87|299
1642856100000|2022-01-22 12:55:00|13502.76|13382.76|13476.78|13356.78|13502.98|13382.98|13451.71|13331.71|298
1642856400000|2022-01-22 13:00:00|13476.97|13356.97|13408.07|13288.07|13482.58|13362.58|13388.67|13268.67|299
1642856700000|2022-01-22 13:05:00|13409.16|13289.16|13439.2|13319.2|13447.06|13327.06|13384.68|13264.68|298
1642857000000|2022-01-22 13:10:00|13438.54|13318.54|13530.53|13410.53|13530.57|13410.57|13436.32|13316.32|299
1642857300000|2022-01-22 13:15:00|13531.36|13411.36|13623.88|13503.88|13672.35|13552.35|13524.39|13404.39|298
1642857600000|2022-01-22 13:20:00|13624.07|13504.07|13599.11|13479.11|13625.57|13505.57|13573.82|13453.82|300
1642857900000|2022-01-22 13:25:00|13599.58|13479.58|13524.32|13404.32|13607.6|13487.6|13519.55|13399.55|299
1642858200000|2022-01-22 13:30:00|13523.95|13403.95|13528.28|13408.28|13533.69|13413.69|13472.2|13352.2|300
1642858500000|2022-01-22 13:35:00|13528.74|13408.74|13498.27|13378.27|13529.66|13409.66|13458.66|13338.66|298
1642858800000|2022-01-22 13:40:00|13497.77|13377.77|13473.75|13353.75|13498.02|13378.02|13442.34|13322.34|298
1642859100000|2022-01-22 13:45:00|13472.25|13352.25|13466.01|13346.01|13472.25|13352.25|13390.67|13270.67|297
1642859400000|2022-01-22 13:50:00|13465.58|13345.58|13394.82|13274.82|13476.72|13356.72|13376.92|13256.92|300
1642859700000|2022-01-22 13:55:00|13394.53|13274.53|13395.37|13275.37|13414.87|13294.87|13386.21|13266.21|296
1642860000000|2022-01-22 14:00:00|13394.48|13274.48|13332.95|13212.95|13403.86|13283.86|13316.69|13196.69|298
1642860300000|2022-01-22 14:05:00|13332.78|13212.78|13320.92|13200.92|13340.32|13220.32|13305.03|13185.03|296
1642860600000|2022-01-22 14:10:00|13321.09|13201.09|13287.16|13167.16|13357.67|13237.67|13287.16|13167.16|300
1642860900000|2022-01-22 14:15:00|13286.56|13166.56|13320.85|13200.85|13320.89|13200.89|13285.58|13165.58|298
1642861200000|2022-01-22 14:20:00|13321.68|13201.68|13354.76|13234.76|13375.39|13255.39|13317.27|13197.27|299
1642861500000|2022-01-22 14:25:00|13354.32|13234.32|13319.91|13199.91|13362.65|13242.65|13310.65|13190.65|298
1642861800000|2022-01-22 14:30:00|13320.07|13200.07|13304.98|13184.98|13323.04|13203.04|13282|13162|297
1642862100000|2022-01-22 14:35:00|13304.65|13184.65|13337.32|13217.32|13353.34|13233.34|13296.78|13176.78|296
1642862400000|2022-01-22 14:40:00|13337.13|13217.13|13306.91|13186.91|13373.81|13253.81|13306.21|13186.21|297
1642862700000|2022-01-22 14:45:00|13307.73|13187.73|13262.16|13142.16|13332.98|13212.98|13261.68|13141.68|297
1642863000000|2022-01-22 14:50:00|13261.88|13141.88|13188.02|13068.02|13261.88|13141.88|13187.96|13067.96|299
1642863300000|2022-01-22 14:55:00|13188.85|13068.85|13080.73|12960.73|13188.85|13068.85|13080.08|12960.08|297
1642863600000|2022-01-22 15:00:00|13080.8|12960.8|13137.76|13017.76|13158.23|13038.23|13080.25|12960.25|299
1642863900000|2022-01-22 15:05:00|13138.56|13018.56|13103.55|12983.55|13170.93|13050.93|13101|12981|298
1642864200000|2022-01-22 15:10:00|13104.15|12984.15|13081.96|12961.96|13149.56|13029.56|13081.96|12961.96|300
1642864500000|2022-01-22 15:15:00|13081.63|12961.63|13002.82|12882.82|13129.18|13009.18|13002.73|12882.73|296
1642864800000|2022-01-22 15:20:00|13003.28|12883.28|13025.73|12905.73|13029.68|12909.68|13000.21|12880.21|298
1642865100000|2022-01-22 15:25:00|13026.23|12906.23|13006.73|12886.73|13080.22|12960.22|13001.56|12881.56|297
1642865400000|2022-01-22 15:30:00|13006.38|12886.38|13009.42|12889.42|13009.42|12889.42|12950.58|12830.58|300
1642865700000|2022-01-22 15:35:00|13009.71|12889.71|13001.86|12881.86|13067.17|12947.17|13001.86|12881.86|299
1642866000000|2022-01-22 15:40:00|13001.04|12881.04|13002.8|12882.8|13025.81|12905.81|12972.71|12852.71|297
1642866300000|2022-01-22 15:45:00|13004.15|12884.15|12916.52|12796.52|13017.8|12897.8|12915.87|12795.87|300
1642866600000|2022-01-22 15:50:00|12916.06|12796.06|12911.85|12791.85|12949.38|12829.38|12888.71|12768.71|300
1642866900000|2022-01-22 15:55:00|12910.89|12790.89|12893.64|12773.64|12939.1|12819.1|12893.64|12773.64|299
1642867200000|2022-01-22 16:00:00|12892.91|12772.91|12759.96|12639.96|12905.52|12785.52|12759.85|12639.85|298
1642867500000|2022-01-22 16:05:00|12759.99|12639.99|13046.81|12926.81|13048.89|12928.89|12757.5|12637.5|298
1642867800000|2022-01-22 16:10:00|13046.95|12926.95|13224.62|13104.62|13242.5|13122.5|13033.64|12913.64|299
1642868100000|2022-01-22 16:15:00|13224.89|13104.89|13200.95|13080.95|13288.04|13168.04|13138.56|13018.56|296
1642868400000|2022-01-22 16:20:00|13201.94|13081.94|13236.48|13116.48|13236.5|13116.5|13162.38|13042.38|300
1642868700000|2022-01-22 16:25:00|13238.47|13118.47|13205.53|13085.53|13302.83|13182.83|13205.53|13085.53|299
1642869000000|2022-01-22 16:30:00|13204.81|13084.81|13200.53|13080.53|13244.13|13124.13|13195.15|13075.15|299
1642869300000|2022-01-22 16:35:00|13200.17|13080.17|13150.55|13030.55|13202.37|13082.37|13143.9|13023.9|297
1642869600000|2022-01-22 16:40:00|13151.33|13031.33|13144.92|13024.92|13168.4|13048.4|13127.05|13007.05|294
1642869900000|2022-01-22 16:45:00|13144.96|13024.96|13046.88|12926.88|13163.26|13043.26|13045.96|12925.96|297
1642870200000|2022-01-22 16:50:00|13046.87|12926.87|13043.31|12923.31|13050.62|12930.62|12975.21|12855.21|300
1642870500000|2022-01-22 16:55:00|13042.32|12922.32|13073.3|12953.3|13097.35|12977.35|13042.18|12922.18|297
1642870800000|2022-01-22 17:00:00|13075.32|12955.32|13142.75|13022.75|13156.01|13036.01|13074.95|12954.95|297
1642871100000|2022-01-22 17:05:00|13142.62|13022.62|13102.97|12982.97|13149.19|13029.19|13088.46|12968.46|298
1642871400000|2022-01-22 17:10:00|13103.94|12983.94|12941.42|12821.42|13107.54|12987.54|12929.78|12809.78|298
1642871700000|2022-01-22 17:15:00|12940.84|12820.84|13008.86|12888.86|13034.97|12914.97|12940.7|12820.7|297
1642872000000|2022-01-22 17:20:00|13011.75|12891.75|12948.83|12828.83|13014.26|12894.26|12936.82|12816.82|295
1642872300000|2022-01-22 17:25:00|12948.26|12828.26|12868.7|12748.7|12980.59|12860.59|12867.55|12747.55|298
1642872600000|2022-01-22 17:30:00|12872.27|12752.27|12892.84|12772.84|12955.53|12835.53|12869.07|12749.07|297
1642872900000|2022-01-22 17:35:00|12890.9|12770.9|12920.58|12800.58|12940.33|12820.33|12882.26|12762.26|297
1642873200000|2022-01-22 17:40:00|12920.2|12800.2|12948.34|12828.34|12959.06|12839.06|12872.17|12752.17|299
1642873500000|2022-01-22 17:45:00|12946.2|12826.2|12931.67|12811.67|12980.01|12860.01|12931.67|12811.67|295
1642873800000|2022-01-22 17:50:00|12931.7|12811.7|12821.51|12701.51|12938.63|12818.63|12818.15|12698.15|298
1642874100000|2022-01-22 17:55:00|12822.15|12702.15|12870.83|12750.83|12871.65|12751.65|12822.15|12702.15|299
1642874400000|2022-01-22 18:00:00|12871.11|12751.11|12791.32|12671.32|12880.61|12760.61|12732.67|12612.67|300
1642874700000|2022-01-22 18:05:00|12792.58|12672.58|12787.72|12667.72|12829.58|12709.58|12732.68|12612.68|299
1642875000000|2022-01-22 18:10:00|12786.39|12666.39|12774.19|12654.19|12798.66|12678.66|12754.67|12634.67|296
1642875300000|2022-01-22 18:15:00|12774.54|12654.54|12921.06|12801.06|12934.66|12814.66|12774.54|12654.54|298
1642875600000|2022-01-22 18:20:00|12921.21|12801.21|12886.01|12766.01|12934.95|12814.95|12885.45|12765.45|300
1642875900000|2022-01-22 18:25:00|12886.17|12766.17|12793.65|12673.65|12891.58|12771.58|12773.86|12653.86|300
1642876200000|2022-01-22 18:30:00|12794.53|12674.53|12710.11|12590.11|12794.87|12674.87|12707.55|12587.55|299
1642876500000|2022-01-22 18:35:00|12710.21|12590.21|12654.98|12534.98|12734.11|12614.11|12654.98|12534.98|299
1642876800000|2022-01-22 18:40:00|12654.74|12534.74|12685.46|12565.46|12700.58|12580.58|12653.63|12533.63|298
1642877100000|2022-01-22 18:45:00|12685.29|12565.29|12790.65|12670.65|12834.56|12714.56|12685.29|12565.29|299
1642877400000|2022-01-22 18:50:00|12791.21|12671.21|12754.29|12634.29|12796.79|12676.79|12731.7|12611.7|297
1642877700000|2022-01-22 18:55:00|12753.54|12633.54|12675.11|12555.11|12765.65|12645.65|12672.28|12552.28|298
1642878000000|2022-01-22 19:00:00|12675.31|12555.31|12788.76|12668.76|12810.93|12690.93|12675.31|12555.31|299
1642878300000|2022-01-22 19:05:00|12790.05|12670.05|12760.24|12640.24|12798.12|12678.12|12759.19|12639.19|298
1642878600000|2022-01-22 19:10:00|12760.25|12640.25|12771.22|12651.22|12784.98|12664.98|12699.08|12579.08|299
1642878900000|2022-01-22 19:15:00|12771.88|12651.88|12692.06|12572.06|12808.05|12688.05|12690.46|12570.46|300
1642879200000|2022-01-22 19:20:00|12691.91|12571.91|12626.64|12506.64|12691.91|12571.91|12625.64|12505.64|297
1642879500000|2022-01-22 19:25:00|12625.08|12505.08|12669.55|12549.55|12683.52|12563.52|12613.75|12493.75|298
1642879800000|2022-01-22 19:30:00|12669.14|12549.14|12740.9|12620.9|12750.83|12630.83|12667.85|12547.85|292
1642880100000|2022-01-22 19:35:00|12740.39|12620.39|12760.26|12640.26|12790.92|12670.92|12738.11|12618.11|296
1642880400000|2022-01-22 19:40:00|12761.94|12641.94|12760.66|12640.66|12768.07|12648.07|12699.16|12579.16|298
1642880700000|2022-01-22 19:45:00|12760.38|12640.38|12895.43|12775.43|12895.43|12775.43|12745.6|12625.6|294
1642881000000|2022-01-22 19:50:00|12895.59|12775.59|12760.47|12640.47|12896.71|12776.71|12760.39|12640.39|297
1642881300000|2022-01-22 19:55:00|12761.1|12641.1|12722.15|12602.15|12764.44|12644.44|12687.42|12567.42|297
1642881600000|2022-01-22 20:00:00|12722.74|12602.74|12671.03|12551.03|12745.57|12625.57|12666.13|12546.13|298
1642881900000|2022-01-22 20:05:00|12671.23|12551.23|12894.61|12774.61|12894.61|12774.61|12668.14|12548.14|299
1642882200000|2022-01-22 20:10:00|12893.08|12773.08|13152.09|13032.09|13157.48|13037.48|12880.42|12760.42|299
1642882500000|2022-01-22 20:15:00|13150.28|13030.28|13221.68|13101.68|13268.99|13148.99|13116.78|12996.78|298
1642882800000|2022-01-22 20:20:00|13221.82|13101.82|13015.25|12895.25|13234.26|13114.26|13008.29|12888.29|300
1642883100000|2022-01-22 20:25:00|13017.15|12897.15|13008.05|12888.05|13065.59|12945.59|12992.91|12872.91|296
1642883400000|2022-01-22 20:30:00|13008.28|12888.28|13101.83|12981.83|13115.59|12995.59|13007.44|12887.44|295
1642883700000|2022-01-22 20:35:00|13102.44|12982.44|13108.27|12988.27|13123.12|13003.12|13058.28|12938.28|298
1642884000000|2022-01-22 20:40:00|13107.55|12987.55|13020.83|12900.83|13113|12993|13017.76|12897.76|297
1642884300000|2022-01-22 20:45:00|13020.91|12900.91|13066.23|12946.23|13066.5|12946.5|12911.44|12791.44|300
1642884600000|2022-01-22 20:50:00|13066.15|12946.15|13122.34|13002.34|13125.43|13005.43|13063.63|12943.63|295
1642884900000|2022-01-22 20:55:00|13121.57|13001.57|13186.75|13066.75|13243.13|13123.13|13093.56|12973.56|300
1642885200000|2022-01-22 21:00:00|13187.59|13067.59|13153.56|13033.56|13192.86|13072.86|13144.66|13024.66|295
1642885500000|2022-01-22 21:05:00|13154.12|13034.12|13162.49|13042.49|13169.67|13049.67|13142.28|13022.28|297
1642885800000|2022-01-22 21:10:00|13162.72|13042.72|13111.37|12991.37|13169.72|13049.72|13100.31|12980.31|299
1642886100000|2022-01-22 21:15:00|13110.92|12990.92|13205.06|13085.06|13227.49|13107.49|13103.97|12983.97|299
1642886400000|2022-01-22 21:20:00|13205.07|13085.07|13192.83|13072.83|13216.25|13096.25|13186.71|13066.71|298
1642886700000|2022-01-22 21:25:00|13192.6|13072.6|13166.79|13046.79|13199.88|13079.88|13153.82|13033.82|295
1642887000000|2022-01-22 21:30:00|13165.73|13045.73|13238.84|13118.84|13242.1|13122.1|13139.84|13019.84|298
1642887300000|2022-01-22 21:35:00|13238.52|13118.52|13246.56|13126.56|13250.58|13130.58|13194.5|13074.5|295
1642887600000|2022-01-22 21:40:00|13247.14|13127.14|13270|13150|13279.14|13159.14|13246.05|13126.05|298
1642887900000|2022-01-22 21:45:00|13268.97|13148.97|13234.71|13114.71|13270.63|13150.63|13222.47|13102.47|297
1642888200000|2022-01-22 21:50:00|13234.55|13114.55|13265.62|13145.62|13265.62|13145.62|13232.32|13112.32|298
1642888500000|2022-01-22 21:55:00|13265.54|13145.54|13286.98|13166.98|13370.38|13250.38|13253.32|13133.32|298
1642888800000|2022-01-22 22:00:00|13286.16|13166.16|13224.97|13104.97|13286.16|13166.16|13217.32|13097.32|294
1642889100000|2022-01-22 22:05:00|13225.23|13105.23|13194.56|13074.56|13256.6|13136.6|13181.23|13061.23|299
1642889400000|2022-01-22 22:10:00|13194.41|13074.41|13195.29|13075.29|13208.15|13088.15|13166.66|13046.66|296
1642889700000|2022-01-22 22:15:00|13195.65|13075.65|13159.24|13039.24|13206.81|13086.81|13156.1|13036.1|294
1642890000000|2022-01-22 22:20:00|13159.36|13039.36|13142.38|13022.38|13173.86|13053.86|13128.7|13008.7|295
1642890300000|2022-01-22 22:25:00|13141.9|13021.9|13075.57|12955.57|13143.18|13023.18|13075.06|12955.06|295
1642890600000|2022-01-22 22:30:00|13075.05|12955.05|13066.36|12946.36|13075.05|12955.05|13045.59|12925.59|293
1642890900000|2022-01-22 22:35:00|13065.87|12945.87|12983.28|12863.28|13065.87|12945.87|12983.11|12863.11|295
1642891200000|2022-01-22 22:40:00|12982.78|12862.78|13002.8|12882.8|13008.52|12888.52|12978.33|12858.33|292
1642891500000|2022-01-22 22:45:00|13003.25|12883.25|12928.97|12808.97|13004.16|12884.16|12907.21|12787.21|296
1642891800000|2022-01-22 22:50:00|12928.33|12808.33|12970.47|12850.47|12971.01|12851.01|12914.32|12794.32|299
1642892100000|2022-01-22 22:55:00|12970.89|12850.89|12955.33|12835.33|12975.61|12855.61|12955.33|12835.33|297
1642892400000|2022-01-22 23:00:00|12954.28|12834.28|12948.67|12828.67|12968.56|12848.56|12938.73|12818.73|298
1642892700000|2022-01-22 23:05:00|12949.41|12829.41|12908.14|12788.14|12952.24|12832.24|12907.69|12787.69|298
1642893000000|2022-01-22 23:10:00|12908.06|12788.06|12983.87|12863.87|12994.53|12874.53|12902.55|12782.55|298
1642893300000|2022-01-22 23:15:00|12984.84|12864.84|12991.19|12871.19|13005.03|12885.03|12979.71|12859.71|296
1642893600000|2022-01-22 23:20:00|12991.7|12871.7|13024.85|12904.85|13047.87|12927.87|12984.04|12864.04|293
1642893900000|2022-01-22 23:25:00|13024.37|12904.37|13073.01|12953.01|13073.01|12953.01|13015.44|12895.44|298
1642894200000|2022-01-22 23:30:00|13075.48|12955.48|13062.47|12942.47|13085.71|12965.71|13062.31|12942.31|295
1642894500000|2022-01-22 23:35:00|13062.59|12942.59|13025.86|12905.86|13062.59|12942.59|13025.17|12905.17|295
1642894800000|2022-01-22 23:40:00|13025.58|12905.58|12996.05|12876.05|13043.11|12923.11|12995.44|12875.44|294
1642895100000|2022-01-22 23:45:00|12996.61|12876.61|13055.23|12935.23|13056.29|12936.29|12987.81|12867.81|295
1642895400000|2022-01-22 23:50:00|13055.38|12935.38|13055.21|12935.21|13058.71|12938.71|13035.66|12915.66|295
1642895700000|2022-01-22 23:55:00|13055.31|12935.31|13092.43|12972.43|13094.48|12974.48|13039.31|12919.31|297
1642896000000|2022-01-23 00:00:00|13091.76|12971.76|13042.48|12922.48|13093.08|12973.08|13042.34|12922.34|299
1642896300000|2022-01-23 00:05:00|13043.06|12923.06|13147.56|13027.56|13157.43|13037.43|13031.63|12911.63|296
1642896600000|2022-01-23 00:10:00|13148.46|13028.46|13156.21|13036.21|13203.52|13083.52|13148.46|13028.46|300
1642896900000|2022-01-23 00:15:00|13155.57|13035.57|13129.84|13009.84|13155.57|13035.57|13115.36|12995.36|298
1642897200000|2022-01-23 00:20:00|13130.33|13010.33|13263.45|13143.45|13274.56|13154.56|13130.33|13010.33|300
1642897500000|2022-01-23 00:25:00|13263.92|13143.92|13312.05|13192.05|13317.43|13197.43|13260.43|13140.43|296
1642897800000|2022-01-23 00:30:00|13311.02|13191.02|13295.88|13175.88|13350.91|13230.91|13293.9|13173.9|300
1642898100000|2022-01-23 00:35:00|13295.16|13175.16|13325.74|13205.74|13326.21|13206.21|13283.55|13163.55|298
1642898400000|2022-01-23 00:40:00|13327.26|13207.26|13294.99|13174.99|13328.96|13208.96|13293.88|13173.88|297
1642898700000|2022-01-23 00:45:00|13294.98|13174.98|13308.49|13188.49|13313.25|13193.25|13284.5|13164.5|294
1642899000000|2022-01-23 00:50:00|13308.7|13188.7|13369.3|13249.3|13369.79|13249.79|13301.24|13181.24|299
1642899300000|2022-01-23 00:55:00|13370.02|13250.02|13388.52|13268.52|13389.85|13269.85|13349.62|13229.62|295
1642899600000|2022-01-23 01:00:00|13388.16|13268.16|13376.05|13256.05|13388.16|13268.16|13343.23|13223.23|299
1642899900000|2022-01-23 01:05:00|13375.86|13255.86|13340.18|13220.18|13379.49|13259.49|13328.89|13208.89|296
1642900200000|2022-01-23 01:10:00|13340.55|13220.55|13328.96|13208.96|13355.06|13235.06|13323.86|13203.86|297
1642900500000|2022-01-23 01:15:00|13328.81|13208.81|13322.68|13202.68|13331.64|13211.64|13307.22|13187.22|298
1642900800000|2022-01-23 01:20:00|13322.87|13202.87|13398.28|13278.28|13399.19|13279.19|13322.87|13202.87|298
1642901100000|2022-01-23 01:25:00|13398.65|13278.65|13393.38|13273.38|13400.29|13280.29|13376.3|13256.3|294
1642901400000|2022-01-23 01:30:00|13393.54|13273.54|13430.86|13310.86|13441.13|13321.13|13389.42|13269.42|297
1642901700000|2022-01-23 01:35:00|13429.8|13309.8|13378.68|13258.68|13432.49|13312.49|13372.63|13252.63|298
1642902000000|2022-01-23 01:40:00|13379.2|13259.2|13379.79|13259.79|13393.28|13273.28|13369.23|13249.23|297
1642902300000|2022-01-23 01:45:00|13380.09|13260.09|13355.98|13235.98|13393.91|13273.91|13352.9|13232.9|296
1642902600000|2022-01-23 01:50:00|13355.76|13235.76|13341.35|13221.35|13358.62|13238.62|13329.15|13209.15|298
1642902900000|2022-01-23 01:55:00|13341.37|13221.37|13327.09|13207.09|13359.16|13239.16|13319.36|13199.36|290
1642903200000|2022-01-23 02:00:00|13327.34|13207.34|13332.88|13212.88|13338.48|13218.48|13306.58|13186.58|298
1642903500000|2022-01-23 02:05:00|13332.36|13212.36|13263.01|13143.01|13332.36|13212.36|13262.34|13142.34|296
1642903800000|2022-01-23 02:10:00|13263.17|13143.17|13206.53|13086.53|13270.91|13150.91|13204.48|13084.48|296
1642904100000|2022-01-23 02:15:00|13206.29|13086.29|13193.9|13073.9|13226.55|13106.55|13193.8|13073.8|297
1642904400000|2022-01-23 02:20:00|13194.04|13074.04|13198.13|13078.13|13209.96|13089.96|13178.76|13058.76|295
1642904700000|2022-01-23 02:25:00|13198.17|13078.17|13197.48|13077.48|13207.46|13087.46|13184.77|13064.77|296
1642905000000|2022-01-23 02:30:00|13198.39|13078.39|13222.72|13102.72|13243.57|13123.57|13198.39|13078.39|299
1642905300000|2022-01-23 02:35:00|13222.79|13102.79|13229.87|13109.87|13247.57|13127.57|13210.07|13090.07|298
1642905600000|2022-01-23 02:40:00|13229.69|13109.69|13150.26|13030.26|13229.69|13109.69|13147.45|13027.45|290
1642905900000|2022-01-23 02:45:00|13150.39|13030.39|13106.78|12986.78|13167.18|13047.18|13104.67|12984.67|298
1642906200000|2022-01-23 02:50:00|13107.02|12987.02|13099.37|12979.37|13126.54|13006.54|13094.39|12974.39|296
1642906500000|2022-01-23 02:55:00|13099.35|12979.35|13050.83|12930.83|13099.85|12979.85|13038.73|12918.73|294
1642906800000|2022-01-23 03:00:00|13050.9|12930.9|13083.25|12963.25|13098.41|12978.41|13050.61|12930.61|297
1642907100000|2022-01-23 03:05:00|13083.51|12963.51|13081.89|12961.89|13090.69|12970.69|13061.48|12941.48|294
1642907400000|2022-01-23 03:10:00|13082.32|12962.32|13050.67|12930.67|13096.49|12976.49|13048.51|12928.51|297
1642907700000|2022-01-23 03:15:00|13051.27|12931.27|13084.29|12964.29|13090.43|12970.43|13051.24|12931.24|297
1642908000000|2022-01-23 03:20:00|13084.44|12964.44|13020.22|12900.22|13084.44|12964.44|13019.57|12899.57|298
1642908300000|2022-01-23 03:25:00|13020.33|12900.33|13050.54|12930.54|13050.82|12930.82|13017.55|12897.55|296
1642908600000|2022-01-23 03:30:00|13051.59|12931.59|13091.59|12971.59|13091.59|12971.59|13050.93|12930.93|295
1642908900000|2022-01-23 03:35:00|13091.6|12971.6|13119.25|12999.25|13119.25|12999.25|13088.83|12968.83|297
1642909200000|2022-01-23 03:40:00|13121.95|13001.95|13167.43|13047.43|13179.37|13059.37|13121.68|13001.68|294
1642909500000|2022-01-23 03:45:00|13167.71|13047.71|13145.1|13025.1|13184.14|13064.14|13137.6|13017.6|296
1642909800000|2022-01-23 03:50:00|13146.34|13026.34|13175.8|13055.8|13176.49|13056.49|13144.11|13024.11|297
1642910100000|2022-01-23 03:55:00|13175.33|13055.33|13179.98|13059.98|13184.13|13064.13|13163.74|13043.74|294
1642910400000|2022-01-23 04:00:00|13179.29|13059.29|13169.62|13049.62|13179.9|13059.9|13135.13|13015.13|295
1642910700000|2022-01-23 04:05:00|13169.96|13049.96|13193.53|13073.53|13194.61|13074.61|13139.62|13019.62|298
1642911000000|2022-01-23 04:10:00|13193.59|13073.59|13255.28|13135.28|13266.25|13146.25|13192.87|13072.87|297
1642911300000|2022-01-23 04:15:00|13255.27|13135.27|13264.19|13144.19|13278.6|13158.6|13255.16|13135.16|293
1642911600000|2022-01-23 04:20:00|13263.68|13143.68|13269.65|13149.65|13284.24|13164.24|13238.64|13118.64|296
1642911900000|2022-01-23 04:25:00|13269.85|13149.85|13290.8|13170.8|13295.88|13175.88|13261.49|13141.49|296
1642912200000|2022-01-23 04:30:00|13291.73|13171.73|13325.21|13205.21|13326.79|13206.79|13290.43|13170.43|296
1642912500000|2022-01-23 04:35:00|13324.83|13204.83|13272.47|13152.47|13326.53|13206.53|13267.31|13147.31|298
1642912800000|2022-01-23 04:40:00|13272.9|13152.9|13286.9|13166.9|13287.82|13167.82|13270.35|13150.35|295
1642913100000|2022-01-23 04:45:00|13286.62|13166.62|13278.02|13158.02|13287.58|13167.58|13251.23|13131.23|294
1642913400000|2022-01-23 04:50:00|13277.81|13157.81|13261.76|13141.76|13279.19|13159.19|13260.16|13140.16|296
1642913700000|2022-01-23 04:55:00|13261.83|13141.83|13275.47|13155.47|13279.39|13159.39|13261.83|13141.83|283
1642914000000|2022-01-23 05:00:00|13275.72|13155.72|13297.67|13177.67|13298.67|13178.67|13274.91|13154.91|299
1642914300000|2022-01-23 05:05:00|13297.16|13177.16|13297.85|13177.85|13323.14|13203.14|13296.54|13176.54|291
1642914600000|2022-01-23 05:10:00|13296.88|13176.88|13154.82|13034.82|13297.16|13177.16|13150.17|13030.17|297
1642914900000|2022-01-23 05:15:00|13154.91|13034.91|13177.63|13057.63|13178.88|13058.88|13151.19|13031.19|296
1642915200000|2022-01-23 05:20:00|13177.64|13057.64|13208.89|13088.89|13219.59|13099.59|13177.64|13057.64|297
1642915500000|2022-01-23 05:25:00|13208.41|13088.41|13213.02|13093.02|13219.72|13099.72|13206.37|13086.37|292
1642915800000|2022-01-23 05:30:00|13213.28|13093.28|13288.29|13168.29|13289.62|13169.62|13213.23|13093.23|295
1642916100000|2022-01-23 05:35:00|13288.67|13168.67|13304.03|13184.03|13312.81|13192.81|13279.21|13159.21|293
1642916400000|2022-01-23 05:40:00|13304.07|13184.07|13273.4|13153.4|13304.21|13184.21|13263.45|13143.45|292
1642916700000|2022-01-23 05:45:00|13273.6|13153.6|13374.93|13254.93|13374.93|13254.93|13240.32|13120.32|296
1642917000000|2022-01-23 05:50:00|13374.77|13254.77|13385.11|13265.11|13430.07|13310.07|13374.77|13254.77|295
1642917300000|2022-01-23 05:55:00|13385.32|13265.32|13460.91|13340.91|13499.73|13379.73|13370.41|13250.41|300
1642917600000|2022-01-23 06:00:00|13460.99|13340.99|13439.15|13319.15|13470.23|13350.23|13435.55|13315.55|298
1642917900000|2022-01-23 06:05:00|13439.34|13319.34|13402.34|13282.34|13440.27|13320.27|13391.62|13271.62|297
1642918200000|2022-01-23 06:10:00|13402.1|13282.1|13403.45|13283.45|13407.22|13287.22|13389.84|13269.84|297
1642918500000|2022-01-23 06:15:00|13403.22|13283.22|13414.65|13294.65|13471.22|13351.22|13398.4|13278.4|300
1642918800000|2022-01-23 06:20:00|13414.82|13294.82|13425.01|13305.01|13425.27|13305.27|13409.16|13289.16|296
1642919100000|2022-01-23 06:25:00|13424.55|13304.55|13432.5|13312.5|13440.42|13320.42|13416.37|13296.37|297
1642919400000|2022-01-23 06:30:00|13431.77|13311.77|13400.87|13280.87|13437.08|13317.08|13393.85|13273.85|293
1642919700000|2022-01-23 06:35:00|13400.67|13280.67|13405.75|13285.75|13428.3|13308.3|13397.19|13277.19|298
1642920000000|2022-01-23 06:40:00|13405.84|13285.84|13388.1|13268.1|13413.78|13293.78|13383.87|13263.87|294
1642920300000|2022-01-23 06:45:00|13388.26|13268.26|13395.25|13275.25|13406.29|13286.29|13388|13268|299
1642920600000|2022-01-23 06:50:00|13395.44|13275.44|13395.9|13275.9|13401.21|13281.21|13378.75|13258.75|297
1642920900000|2022-01-23 06:55:00|13395.78|13275.78|13427.09|13307.09|13427.33|13307.33|13392.87|13272.87|293
1642921200000|2022-01-23 07:00:00|13427.23|13307.23|13444.77|13324.77|13446.79|13326.79|13412|13292|297
1642921500000|2022-01-23 07:05:00|13444.7|13324.7|13501.92|13381.92|13503.53|13383.53|13443.3|13323.3|294
1642921800000|2022-01-23 07:10:00|13501.94|13381.94|13564.18|13444.18|13565.16|13445.16|13499.37|13379.37|296
1642922100000|2022-01-23 07:15:00|13563.98|13443.98|13562.04|13442.04|13578.81|13458.81|13558.56|13438.56|299
1642922400000|2022-01-23 07:20:00|13562.64|13442.64|13566.68|13446.68|13588|13468|13551.66|13431.66|299
1642922700000|2022-01-23 07:25:00|13566.55|13446.55|13615.39|13495.39|13616.47|13496.47|13555.36|13435.36|298
1642923000000|2022-01-23 07:30:00|13617.45|13497.45|13608.74|13488.74|13639.04|13519.04|13593.41|13473.41|297
1642923300000|2022-01-23 07:35:00|13609.72|13489.72|13627.68|13507.68|13630.07|13510.07|13600.08|13480.08|299
1642923600000|2022-01-23 07:40:00|13626.36|13506.36|13663.43|13543.43|13667.56|13547.56|13624.25|13504.25|297
1642923900000|2022-01-23 07:45:00|13663.01|13543.01|13623.1|13503.1|13663.07|13543.07|13623.1|13503.1|300
1642924200000|2022-01-23 07:50:00|13622.9|13502.9|13609.11|13489.11|13622.9|13502.9|13599.92|13479.92|294
1642924500000|2022-01-23 07:55:00|13609.34|13489.34|13608.52|13488.52|13613.01|13493.01|13596.99|13476.99|297
1642924800000|2022-01-23 08:00:00|13607.16|13487.16|13579.69|13459.69|13611|13491|13559.48|13439.48|295
1642925100000|2022-01-23 08:05:00|13579.15|13459.15|13577.15|13457.15|13582.99|13462.99|13560.72|13440.72|297
1642925400000|2022-01-23 08:10:00|13577.38|13457.38|13643.14|13523.14|13695.92|13575.92|13563.64|13443.64|298
1642925700000|2022-01-23 08:15:00|13643.34|13523.34|13612.29|13492.29|13662.36|13542.36|13611.74|13491.74|298
1642926000000|2022-01-23 08:20:00|13612.46|13492.46|13631.02|13511.02|13635.33|13515.33|13599.47|13479.47|298
1642926300000|2022-01-23 08:25:00|13630.53|13510.53|13559.4|13439.4|13644.6|13524.6|13556.08|13436.08|297
1642926600000|2022-01-23 08:30:00|13559.77|13439.77|13633.57|13513.57|13635.28|13515.28|13555.97|13435.97|296
1642926900000|2022-01-23 08:35:00|13634.35|13514.35|13665.88|13545.88|13677.74|13557.74|13634.35|13514.35|296
1642927200000|2022-01-23 08:40:00|13666.49|13546.49|13662|13542|13674.24|13554.24|13654.63|13534.63|298
1642927500000|2022-01-23 08:45:00|13662.02|13542.02|13629.1|13509.1|13669.87|13549.87|13628.89|13508.89|296
1642927800000|2022-01-23 08:50:00|13628.19|13508.19|13614.43|13494.43|13631.63|13511.63|13610.88|13490.88|298
1642928100000|2022-01-23 08:55:00|13614.57|13494.57|13685.08|13565.08|13685.08|13565.08|13613.87|13493.87|294
1642928400000|2022-01-23 09:00:00|13685.99|13565.99|13739.29|13619.29|13744.35|13624.35|13685.99|13565.99|297
1642928700000|2022-01-23 09:05:00|13739.31|13619.31|13777.4|13657.4|13777.68|13657.68|13724.97|13604.97|296
1642929000000|2022-01-23 09:10:00|13777.36|13657.36|13803.32|13683.32|13822.87|13702.87|13768.03|13648.03|299
1642929300000|2022-01-23 09:15:00|13803.47|13683.47|13791.24|13671.24|13818.92|13698.92|13791.1|13671.1|297
1642929600000|2022-01-23 09:20:00|13791.13|13671.13|13819.9|13699.9|13820.54|13700.54|13786.78|13666.78|299
1642929900000|2022-01-23 09:25:00|13819.79|13699.79|13856.07|13736.07|13856.07|13736.07|13819.38|13699.38|295
1642930200000|2022-01-23 09:30:00|13856.02|13736.02|13897.26|13777.26|13902.06|13782.06|13856.02|13736.02|297
1642930500000|2022-01-23 09:35:00|13896.68|13776.68|13848.48|13728.48|13906.85|13786.85|13838.23|13718.23|298
1642930800000|2022-01-23 09:40:00|13847.67|13727.67|13819.38|13699.38|13847.85|13727.85|13817.78|13697.78|295
1642931100000|2022-01-23 09:45:00|13819.26|13699.26|13825.7|13705.7|13831.93|13711.93|13801.35|13681.35|299
1642931400000|2022-01-23 09:50:00|13824.72|13704.72|13817.15|13697.15|13833.13|13713.13|13815.94|13695.94|298
1642931700000|2022-01-23 09:55:00|13818.49|13698.49|13822.96|13702.96|13839.47|13719.47|13818.41|13698.41|299
1642932000000|2022-01-23 10:00:00|13823.8|13703.8|13816.71|13696.71|13834.61|13714.61|13814.61|13694.61|298
1642932300000|2022-01-23 10:05:00|13816.72|13696.72|13778.43|13658.43|13816.72|13696.72|13758.58|13638.58|296
1642932600000|2022-01-23 10:10:00|13778.54|13658.54|13778.51|13658.51|13786.79|13666.79|13754.07|13634.07|295
1642932900000|2022-01-23 10:15:00|13778.44|13658.44|13751.94|13631.94|13778.9|13658.9|13739.88|13619.88|295
1642933200000|2022-01-23 10:20:00|13752.66|13632.66|13748.15|13628.15|13756.62|13636.62|13727.98|13607.98|294
1642933500000|2022-01-23 10:25:00|13747.71|13627.71|13794.45|13674.45|13795.01|13675.01|13747.58|13627.58|296
1642933800000|2022-01-23 10:30:00|13793.81|13673.81|13761.45|13641.45|13810.86|13690.86|13759|13639|297
1642934100000|2022-01-23 10:35:00|13761.76|13641.76|13772.29|13652.29|13780.15|13660.15|13755.68|13635.68|288
1642934400000|2022-01-23 10:40:00|13771.67|13651.67|13797.98|13677.98|13802.78|13682.78|13766.73|13646.73|296
1642934700000|2022-01-23 10:45:00|13798.45|13678.45|13765.67|13645.67|13816.04|13696.04|13761.07|13641.07|297
1642935000000|2022-01-23 10:50:00|13765.59|13645.59|13756.8|13636.8|13765.59|13645.59|13725.29|13605.29|298
1642935300000|2022-01-23 10:55:00|13756.69|13636.69|13807.75|13687.75|13812.78|13692.78|13756.11|13636.11|292
1642935600000|2022-01-23 11:00:00|13806.87|13686.87|13785.3|13665.3|13808.38|13688.38|13783.35|13663.35|296
1642935900000|2022-01-23 11:05:00|13785.02|13665.02|13794.63|13674.63|13794.71|13674.71|13774.41|13654.41|298
1642936200000|2022-01-23 11:10:00|13795.79|13675.79|13796.17|13676.17|13800.76|13680.76|13779.93|13659.93|287
1642936500000|2022-01-23 11:15:00|13796.35|13676.35|13730.4|13610.4|13801.61|13681.61|13730.4|13610.4|298
1642936800000|2022-01-23 11:20:00|13730.32|13610.32|13705.22|13585.22|13730.32|13610.32|13705.22|13585.22|215
1642937100000|2022-01-23 11:25:00|13710.55|13590.55|13685.79|13565.79|13711.07|13591.07|13676.59|13556.59|299
1642937400000|2022-01-23 11:30:00|13685.84|13565.84|13631.36|13511.36|13685.84|13565.84|13626.01|13506.01|293
1642937700000|2022-01-23 11:35:00|13631.52|13511.52|13605.86|13485.86|13651.15|13531.15|13602.6|13482.6|296
1642938000000|2022-01-23 11:40:00|13605.87|13485.87|13622.46|13502.46|13632.25|13512.25|13605.12|13485.12|296
1642938300000|2022-01-23 11:45:00|13622.87|13502.87|13645.51|13525.51|13653.13|13533.13|13616.86|13496.86|293
1642938600000|2022-01-23 11:50:00|13645.4|13525.4|13651.04|13531.04|13654.55|13534.55|13643.21|13523.21|297
1642938900000|2022-01-23 11:55:00|13651.11|13531.11|13638.86|13518.86|13651.37|13531.37|13636.87|13516.87|296
1642939200000|2022-01-23 12:00:00|13638.77|13518.77|13643.59|13523.59|13661.71|13541.71|13635.75|13515.75|294
1642939500000|2022-01-23 12:05:00|13644.38|13524.38|13587.41|13467.41|13645.93|13525.93|13583.97|13463.97|297
1642939800000|2022-01-23 12:10:00|13588.14|13468.14|13571.53|13451.53|13589.44|13469.44|13570.83|13450.83|295
1642940100000|2022-01-23 12:15:00|13571.38|13451.38|13561.4|13441.4|13587.42|13467.42|13561.32|13441.32|295
1642940400000|2022-01-23 12:20:00|13560.28|13440.28|13609.61|13489.61|13609.69|13489.69|13545.32|13425.32|297
1642940700000|2022-01-23 12:25:00|13609.29|13489.29|13599.77|13479.77|13615.01|13495.01|13589.35|13469.35|295
1642941000000|2022-01-23 12:30:00|13600.43|13480.43|13588.17|13468.17|13615.01|13495.01|13577.93|13457.93|297
1642941300000|2022-01-23 12:35:00|13588.64|13468.64|13593.39|13473.39|13605.13|13485.13|13585.05|13465.05|288
1642941600000|2022-01-23 12:40:00|13593.38|13473.38|13567.11|13447.11|13595.19|13475.19|13567.11|13447.11|296
1642941900000|2022-01-23 12:45:00|13567.2|13447.2|13580.44|13460.44|13586.46|13466.46|13562.11|13442.11|296
1642942200000|2022-01-23 12:50:00|13580.65|13460.65|13618.97|13498.97|13624.95|13504.95|13580.65|13460.65|295
1642942500000|2022-01-23 12:55:00|13618.54|13498.54|13659.88|13539.88|13665.31|13545.31|13613.28|13493.28|294
1642942800000|2022-01-23 13:00:00|13659.16|13539.16|13634.57|13514.57|13659.16|13539.16|13631.47|13511.47|291
1642943100000|2022-01-23 13:05:00|13634.21|13514.21|13610.78|13490.78|13636.97|13516.97|13600.01|13480.01|291
1642943400000|2022-01-23 13:10:00|13610.82|13490.82|13648.1|13528.1|13658.08|13538.08|13609.98|13489.98|292
1642943700000|2022-01-23 13:15:00|13647.48|13527.48|13663.31|13543.31|13668.87|13548.87|13644.89|13524.89|297
1642944000000|2022-01-23 13:20:00|13662.95|13542.95|13677.54|13557.54|13691.86|13571.86|13662.11|13542.11|294
1642944300000|2022-01-23 13:25:00|13677.41|13557.41|13709.94|13589.94|13712.39|13592.39|13675.43|13555.43|293
1642944600000|2022-01-23 13:30:00|13709.54|13589.54|13691.38|13571.38|13714.06|13594.06|13688.66|13568.66|294
1642944900000|2022-01-23 13:35:00|13690.86|13570.86|13669.47|13549.47|13695.37|13575.37|13669.47|13549.47|287
1642945200000|2022-01-23 13:40:00|13669.57|13549.57|13687.51|13567.51|13691.56|13571.56|13656.94|13536.94|292
1642945500000|2022-01-23 13:45:00|13687.44|13567.44|13716.2|13596.2|13716.95|13596.95|13687.44|13567.44|291
1642945800000|2022-01-23 13:50:00|13716.4|13596.4|13711.3|13591.3|13718.01|13598.01|13698.23|13578.23|289
1642946100000|2022-01-23 13:55:00|13711.75|13591.75|13762.87|13642.87|13782.89|13662.89|13711.6|13591.6|299
1642946400000|2022-01-23 14:00:00|13762.86|13642.86|13757.82|13637.82|13790.58|13670.58|13757.82|13637.82|298
1642946700000|2022-01-23 14:05:00|13757.21|13637.21|13696.66|13576.66|13757.21|13637.21|13690.35|13570.35|296
1642947000000|2022-01-23 14:10:00|13697.09|13577.09|13637.92|13517.92|13697.5|13577.5|13620.81|13500.81|294
1642947300000|2022-01-23 14:15:00|13638.11|13518.11|13523.67|13403.67|13638.77|13518.77|13517.22|13397.22|299
1642947600000|2022-01-23 14:20:00|13523.66|13403.66|13486.21|13366.21|13555.9|13435.9|13483.24|13363.24|296
1642947900000|2022-01-23 14:25:00|13486.83|13366.83|13530.69|13410.69|13530.69|13410.69|13476.6|13356.6|300
1642948200000|2022-01-23 14:30:00|13533.58|13413.58|13512.53|13392.53|13538.54|13418.54|13490|13370|295
1642948500000|2022-01-23 14:35:00|13512.32|13392.32|13483.43|13363.43|13533.18|13413.18|13483.43|13363.43|293
1642948800000|2022-01-23 14:40:00|13482.68|13362.68|13417.56|13297.56|13482.68|13362.68|13390.88|13270.88|300
1642949100000|2022-01-23 14:45:00|13417.92|13297.92|13245.03|13125.03|13437.02|13317.02|13215.36|13095.36|299
1642949400000|2022-01-23 14:50:00|13245.96|13125.96|13283.71|13163.71|13290.53|13170.53|13240.83|13120.83|300
1642949700000|2022-01-23 14:55:00|13283.36|13163.36|13357.72|13237.72|13377.41|13257.41|13280.5|13160.5|295
1642950000000|2022-01-23 15:00:00|13358.13|13238.13|13337.65|13217.65|13399.51|13279.51|13337.65|13217.65|299
1642950300000|2022-01-23 15:05:00|13337.63|13217.63|13337.59|13217.59|13366.98|13246.98|13334.64|13214.64|298
1642950600000|2022-01-23 15:10:00|13337.78|13217.78|13297.62|13177.62|13350.68|13230.68|13297.54|13177.54|295
1642950900000|2022-01-23 15:15:00|13297.36|13177.36|13330.99|13210.99|13346.19|13226.19|13296.77|13176.77|298
1642951200000|2022-01-23 15:20:00|13330.5|13210.5|13367.77|13247.77|13377.5|13257.5|13327.81|13207.81|299
1642951500000|2022-01-23 15:25:00|13367.42|13247.42|13358.51|13238.51|13373.05|13253.05|13339.88|13219.88|296
1642951800000|2022-01-23 15:30:00|13358.34|13238.34|13319.42|13199.42|13358.34|13238.34|13303|13183|296
1642952100000|2022-01-23 15:35:00|13319.65|13199.65|13312.49|13192.49|13331.17|13211.17|13309.17|13189.17|295
1642952400000|2022-01-23 15:40:00|13312.39|13192.39|13305.65|13185.65|13327.33|13207.33|13286.34|13166.34|292
1642952700000|2022-01-23 15:45:00|13306.12|13186.12|13265.93|13145.93|13306.12|13186.12|13265.82|13145.82|294
1642953000000|2022-01-23 15:50:00|13265.34|13145.34|13274.48|13154.48|13290.03|13170.03|13250.03|13130.03|298
1642953300000|2022-01-23 15:55:00|13274.42|13154.42|13350.18|13230.18|13358.72|13238.72|13273.63|13153.63|293
1642953600000|2022-01-23 16:00:00|13351.95|13231.95|13384|13264|13393.31|13273.31|13348.69|13228.69|297
1642953900000|2022-01-23 16:05:00|13384.54|13264.54|13458.83|13338.83|13461.86|13341.86|13384.54|13264.54|300
1642954200000|2022-01-23 16:10:00|13459.68|13339.68|13415.87|13295.87|13461.92|13341.92|13412.11|13292.11|297
1642954500000|2022-01-23 16:15:00|13415.36|13295.36|13438.84|13318.84|13448.97|13328.97|13410.4|13290.4|296
1642954800000|2022-01-23 16:20:00|13438.63|13318.63|13377.41|13257.41|13445.46|13325.46|13377.41|13257.41|298
1642955100000|2022-01-23 16:25:00|13376.46|13256.46|13300.99|13180.99|13376.46|13256.46|13300.99|13180.99|291
1642955400000|2022-01-23 16:30:00|13300.94|13180.94|13317.02|13197.02|13328.28|13208.28|13288.26|13168.26|300
1642955700000|2022-01-23 16:35:00|13317.14|13197.14|13328.66|13208.66|13360.54|13240.54|13317.14|13197.14|292
1642956000000|2022-01-23 16:40:00|13329.23|13209.23|13334.65|13214.65|13348.02|13228.02|13329.23|13209.23|296
1642956300000|2022-01-23 16:45:00|13334.77|13214.77|13365.2|13245.2|13387.31|13267.31|13334.56|13214.56|294
1642956600000|2022-01-23 16:50:00|13365.52|13245.52|13363.89|13243.89|13388.49|13268.49|13362.59|13242.59|290
1642956900000|2022-01-23 16:55:00|13363.7|13243.7|13321.23|13201.23|13367.88|13247.88|13319.73|13199.73|288
1642957200000|2022-01-23 17:00:00|13321.75|13201.75|13379.58|13259.58|13380.95|13260.95|13315.23|13195.23|297
1642957500000|2022-01-23 17:05:00|13379.36|13259.36|13373.72|13253.72|13379.8|13259.8|13361.29|13241.29|290
1642957800000|2022-01-23 17:10:00|13373.69|13253.69|13406.39|13286.39|13414.81|13294.81|13372.46|13252.46|292
1642958100000|2022-01-23 17:15:00|13406.17|13286.17|13378.39|13258.39|13406.17|13286.17|13362.83|13242.83|295
1642958400000|2022-01-23 17:20:00|13378.3|13258.3|13400.89|13280.89|13401.51|13281.51|13375.86|13255.86|292
1642958700000|2022-01-23 17:25:00|13400.78|13280.78|13407.59|13287.59|13416.21|13296.21|13396.56|13276.56|287
1642959000000|2022-01-23 17:30:00|13407.69|13287.69|13421.12|13301.12|13427.88|13307.88|13398.39|13278.39|296
1642959300000|2022-01-23 17:35:00|13421.22|13301.22|13434.99|13314.99|13435.19|13315.19|13400.24|13280.24|291
1642959600000|2022-01-23 17:40:00|13435.17|13315.17|13422.5|13302.5|13443.73|13323.73|13422.29|13302.29|297
1642959900000|2022-01-23 17:45:00|13422.63|13302.63|13449.25|13329.25|13449.53|13329.53|13422.59|13302.59|292
1642960200000|2022-01-23 17:50:00|13449.61|13329.61|13450.03|13330.03|13462.4|13342.4|13447.54|13327.54|296
1642960500000|2022-01-23 17:55:00|13447.31|13327.31|13399.96|13279.96|13447.31|13327.31|13395.98|13275.98|294
1642960800000|2022-01-23 18:00:00|13400.02|13280.02|13426.21|13306.21|13426.21|13306.21|13393.92|13273.92|293
1642961100000|2022-01-23 18:05:00|13426.61|13306.61|13340.53|13220.53|13434.39|13314.39|13340.53|13220.53|295
1642961400000|2022-01-23 18:10:00|13340.5|13220.5|13341.08|13221.08|13354.15|13234.15|13337.4|13217.4|297
1642961700000|2022-01-23 18:15:00|13341.27|13221.27|13308.6|13188.6|13362.05|13242.05|13308.6|13188.6|293
1642962000000|2022-01-23 18:20:00|13308.3|13188.3|13298.47|13178.47|13325.72|13205.72|13298.47|13178.47|296
1642962300000|2022-01-23 18:25:00|13298.18|13178.18|13282.43|13162.43|13298.18|13178.18|13225.71|13105.71|298
1642962600000|2022-01-23 18:30:00|13282.65|13162.65|13300.82|13180.82|13303.86|13183.86|13253.38|13133.38|298
1642962900000|2022-01-23 18:35:00|13300.73|13180.73|13301.91|13181.91|13308.68|13188.68|13298.1|13178.1|292
1642963200000|2022-01-23 18:40:00|13302.09|13182.09|13276.07|13156.07|13302.37|13182.37|13266.32|13146.32|294
1642963500000|2022-01-23 18:45:00|13275.65|13155.65|13179.42|13059.42|13282.25|13162.25|13177.64|13057.64|299
1642963800000|2022-01-23 18:50:00|13174.71|13054.71|13159.1|13039.1|13177.16|13057.16|13157.93|13037.93|296
1642964100000|2022-01-23 18:55:00|13158.15|13038.15|13184.85|13064.85|13192.57|13072.57|13137|13017|296
1642964400000|2022-01-23 19:00:00|13185.21|13065.21|13213.69|13093.69|13237.9|13117.9|13178.56|13058.56|293
1642964700000|2022-01-23 19:05:00|13213.88|13093.88|13165.44|13045.44|13218.82|13098.82|13165.44|13045.44|295
1642965000000|2022-01-23 19:10:00|13164.72|13044.72|13148.69|13028.69|13164.72|13044.72|13141.54|13021.54|298
1642965300000|2022-01-23 19:15:00|13148.48|13028.48|13139.15|13019.15|13151.72|13031.72|13101.82|12981.82|297
1642965600000|2022-01-23 19:20:00|13138.92|13018.92|13191.97|13071.97|13192.43|13072.43|13131.06|13011.06|296
1642965900000|2022-01-23 19:25:00|13191.67|13071.67|13228.51|13108.51|13236.32|13116.32|13179.54|13059.54|295
1642966200000|2022-01-23 19:30:00|13228.71|13108.71|13235.79|13115.79|13253.87|13133.87|13227.34|13107.34|292
1642966500000|2022-01-23 19:35:00|13235.29|13115.29|13087.51|12967.51|13235.36|13115.36|13087.51|12967.51|294
1642966800000|2022-01-23 19:40:00|13086|12966|13054.14|12934.14|13092.8|12972.8|13029.44|12909.44|300
1642967100000|2022-01-23 19:45:00|13053.72|12933.72|13101.08|12981.08|13108.38|12988.38|13045.86|12925.86|294
1642967400000|2022-01-23 19:50:00|13101.4|12981.4|13046|12926|13101.68|12981.68|13040.69|12920.69|297
1642967700000|2022-01-23 19:55:00|13045.74|12925.74|13072.04|12952.04|13072.04|12952.04|13024.41|12904.41|300
1642968000000|2022-01-23 20:00:00|13072.08|12952.08|13054.55|12934.55|13099.81|12979.81|13034.5|12914.5|297
1642968300000|2022-01-23 20:05:00|13055.09|12935.09|13138.79|13018.79|13152.18|13032.18|13055.09|12935.09|298
1642968600000|2022-01-23 20:10:00|13138.59|13018.59|13281.38|13161.38|13281.38|13161.38|13132.86|13012.86|298
1642968900000|2022-01-23 20:15:00|13282.76|13162.76|13217.82|13097.82|13292.13|13172.13|13200.69|13080.69|298
1642969200000|2022-01-23 20:20:00|13218.28|13098.28|13221.64|13101.64|13240.29|13120.29|13202.11|13082.11|294
1642969500000|2022-01-23 20:25:00|13221.6|13101.6|13166.74|13046.74|13234.25|13114.25|13164.8|13044.8|292
1642969800000|2022-01-23 20:30:00|13166.77|13046.77|13176.57|13048.57|13195.43|13067.43|13161.63|13041.63|291
1642970100000|2022-01-23 20:35:00|13176.3|13048.3|13236.13|13108.13|13239.66|13111.66|13174.8|13046.8|297
1642970400000|2022-01-23 20:40:00|13236.59|13108.59|13237.32|13109.32|13240.46|13112.46|13225.81|13097.81|299
1642970700000|2022-01-23 20:45:00|13236.58|13108.58|13264.67|13136.67|13266.16|13138.16|13215.5|13087.5|296
1642971000000|2022-01-23 20:50:00|13264.62|13136.62|13265.53|13137.53|13281.93|13153.93|13259.95|13131.95|296
1642971300000|2022-01-23 20:55:00|13264.98|13136.98|13262.77|13134.77|13265.58|13137.58|13232.67|13104.67|296
1642971600000|2022-01-23 21:00:00|13262.64|13134.64|13226.9|13098.9|13268.25|13140.25|13214.91|13086.91|295
1642971900000|2022-01-23 21:05:00|13227.42|13099.42|13196.06|13068.06|13230.55|13102.55|13196.06|13068.06|289
1642972200000|2022-01-23 21:10:00|13195.3|13067.3|13198.9|13070.9|13198.9|13070.9|13160.6|13032.6|295
1642972500000|2022-01-23 21:15:00|13198.88|13070.88|13230.54|13102.54|13230.54|13102.54|13195.11|13067.11|293
1642972800000|2022-01-23 21:20:00|13230.53|13102.53|13241.29|13113.29|13246.19|13118.19|13223.88|13095.88|294
1642973100000|2022-01-23 21:25:00|13241.39|13113.39|13239.56|13111.56|13274.41|13146.41|13239.56|13111.56|295
1642973400000|2022-01-23 21:30:00|13240.23|13112.23|13209.34|13081.34|13258.65|13130.65|13207.04|13079.04|291
1642973700000|2022-01-23 21:35:00|13208.69|13080.69|13247.47|13119.47|13247.78|13119.78|13200.47|13072.47|291
1642974000000|2022-01-23 21:40:00|13247.22|13119.22|13325.63|13197.63|13325.63|13197.63|13246.73|13118.73|296
1642974300000|2022-01-23 21:45:00|13326.34|13198.34|13281.35|13153.35|13338.87|13210.87|13281.35|13153.35|295
1642974600000|2022-01-23 21:50:00|13281.68|13153.68|13252.8|13124.8|13285.81|13157.81|13251.94|13123.94|296
1642974900000|2022-01-23 21:55:00|13252.64|13124.64|13240.1|13112.1|13266.23|13138.23|13239.38|13111.38|294
1642975200000|2022-01-23 22:00:00|13240.4|13112.4|13226.06|13106.06|13250.14|13128.12|13223.66|13096.56|297
1642975500000|2022-01-23 22:05:00|13226.78|13106.78|13252.58|13132.58|13252.69|13132.69|13220.85|13100.85|290
1642975800000|2022-01-23 22:10:00|13252.67|13132.67|13250.36|13130.36|13284.98|13164.98|13250.12|13130.12|293
1642976100000|2022-01-23 22:15:00|13249.56|13129.56|13284.96|13164.96|13285.94|13165.94|13235.56|13115.56|295
1642976400000|2022-01-23 22:20:00|13284.51|13164.51|13258.89|13138.89|13301.61|13181.61|13258.58|13138.58|296
1642976700000|2022-01-23 22:25:00|13258.84|13138.84|13273.6|13153.6|13275.13|13155.13|13258.36|13138.36|284
1642977000000|2022-01-23 22:30:00|13273.61|13153.61|13294.95|13174.95|13295.07|13175.07|13272.07|13152.07|277
1642977300000|2022-01-23 22:35:00|13294.86|13174.86|13275.46|13155.46|13296.45|13176.45|13273.17|13153.17|283
1642977600000|2022-01-23 22:40:00|13275.49|13155.49|13244.91|13124.91|13276.82|13156.82|13239.14|13119.14|290
1642977900000|2022-01-23 22:45:00|13245.07|13125.07|13291.77|13171.77|13294.87|13174.87|13234.51|13114.51|293
1642978200000|2022-01-23 22:50:00|13291.89|13171.89|13319.22|13199.22|13326.34|13206.34|13291.49|13171.49|295
1642978500000|2022-01-23 22:55:00|13319.03|13199.03|13334.83|13214.83|13339.2|13219.2|13314.08|13194.08|290
1642978800000|2022-01-23 23:00:00|13334.99|13214.99|13477.73|13357.73|13477.73|13357.73|13310.39|13190.39|297
1642979100000|2022-01-23 23:05:00|13477.58|13357.58|13523.14|13403.14|13523.14|13403.14|13470.8|13350.8|300
1642979400000|2022-01-23 23:10:00|13522.87|13402.87|13809.99|13689.99|13818.38|13698.38|13522.66|13402.66|299
1642979700000|2022-01-23 23:15:00|13809.41|13689.41|13842.4|13722.4|13842.4|13722.4|13745.12|13625.12|295
1642980000000|2022-01-23 23:20:00|13842.55|13722.55|13828.73|13708.73|13854.88|13734.88|13825.12|13705.12|298
1642980300000|2022-01-23 23:25:00|13828.09|13708.09|13779.09|13659.09|13862.63|13742.63|13778.52|13658.52|299
1642980600000|2022-01-23 23:30:00|13779.42|13659.42|13715.38|13595.38|13780.62|13660.62|13709.55|13589.55|299
1642980900000|2022-01-23 23:35:00|13715.71|13595.71|13751.1|13631.1|13752.93|13632.93|13711.27|13591.27|296
1642981200000|2022-01-23 23:40:00|13750.69|13630.69|13734.65|13614.65|13750.69|13630.69|13699.9|13579.9|297
1642981500000|2022-01-23 23:45:00|13734.56|13614.56|13775.81|13655.81|13785.33|13665.33|13732.05|13612.05|298
1642981800000|2022-01-23 23:50:00|13775.71|13655.71|13782.04|13662.04|13789.28|13669.28|13764.33|13644.33|298
1642982100000|2022-01-23 23:55:00|13782.46|13662.46|13793.95|13673.95|13794.02|13674.02|13770.05|13650.05|297
1642982400000|2022-01-24 00:00:00|13794.09|13674.09|13701.19|13581.19|13794.35|13674.35|13698.52|13578.52|299
1642982700000|2022-01-24 00:05:00|13701.01|13581.01|13647.48|13527.48|13701.05|13581.05|13624.5|13504.5|295
1642983000000|2022-01-24 00:10:00|13647.67|13527.67|13641.91|13521.91|13653.03|13533.03|13618.73|13498.73|298
1642983300000|2022-01-24 00:15:00|13642.08|13522.08|13615.86|13495.86|13662.96|13542.96|13615.86|13495.86|296
1642983600000|2022-01-24 00:20:00|13615.89|13495.89|13523.33|13403.33|13616.57|13496.57|13523.33|13403.33|298
1642983900000|2022-01-24 00:25:00|13523.59|13403.59|13503.27|13383.27|13525.12|13405.12|13497.72|13377.72|299
1642984200000|2022-01-24 00:30:00|13503.2|13383.2|13498.9|13378.9|13503.53|13383.53|13456.29|13336.29|299
1642984500000|2022-01-24 00:35:00|13497.17|13377.17|13487.42|13367.42|13499.87|13379.87|13460.94|13340.94|296
1642984800000|2022-01-24 00:40:00|13487.72|13367.72|13471.31|13351.31|13494.46|13374.46|13471.31|13351.31|298
1642985100000|2022-01-24 00:45:00|13470.51|13350.51|13497.84|13377.84|13512.13|13392.13|13468.58|13348.58|296
1642985400000|2022-01-24 00:50:00|13497.63|13377.63|13502.64|13382.64|13525.68|13405.68|13497.63|13377.63|296
1642985700000|2022-01-24 00:55:00|13502.88|13382.88|13488.83|13368.83|13519.56|13399.56|13486.12|13366.12|297
1642986000000|2022-01-24 01:00:00|13488.96|13368.96|13523.76|13403.76|13524.89|13404.89|13485.77|13365.77|297
1642986300000|2022-01-24 01:05:00|13523.38|13403.38|13537.16|13417.16|13547.09|13427.09|13523.17|13403.17|296
1642986600000|2022-01-24 01:10:00|13537.36|13417.36|13529.08|13409.08|13542.99|13422.99|13520.55|13400.55|297
1642986900000|2022-01-24 01:15:00|13529.14|13409.14|13560.12|13440.12|13566.26|13446.26|13522.58|13402.58|297
1642987200000|2022-01-24 01:20:00|13560.46|13440.46|13520.92|13400.92|13560.87|13440.87|13516.93|13396.93|292
1642987500000|2022-01-24 01:25:00|13520.7|13400.7|13475.07|13355.07|13537.6|13417.6|13472.17|13352.17|299
1642987800000|2022-01-24 01:30:00|13475.5|13355.5|13445.4|13325.4|13475.68|13355.68|13413.51|13293.51|295
1642988100000|2022-01-24 01:35:00|13445.57|13325.57|13425.51|13305.51|13449.8|13329.8|13422.23|13302.23|293
1642988400000|2022-01-24 01:40:00|13425.14|13305.14|13389.36|13269.36|13428.82|13308.82|13382.01|13262.01|294
1642988700000|2022-01-24 01:45:00|13389.32|13269.32|13400.17|13280.17|13410.81|13290.81|13387.13|13267.13|297
1642989000000|2022-01-24 01:50:00|13400.11|13280.11|13357.08|13237.08|13400.11|13280.11|13352.86|13232.86|299
1642989300000|2022-01-24 01:55:00|13355.97|13235.97|13358.81|13238.81|13360.4|13240.4|13339.82|13219.82|296
1642989600000|2022-01-24 02:00:00|13359.27|13239.27|13349.71|13229.71|13382.29|13262.29|13349.71|13229.71|300
1642989900000|2022-01-24 02:05:00|13348.72|13228.72|13321.82|13201.82|13348.72|13228.72|13309.99|13189.99|296
1642990200000|2022-01-24 02:10:00|13322.21|13202.21|13330.52|13210.52|13336.36|13216.36|13320.92|13200.92|295
1642990500000|2022-01-24 02:15:00|13330.76|13210.76|13307.49|13187.49|13350.01|13230.01|13305.52|13185.52|296
1642990800000|2022-01-24 02:20:00|13307.03|13187.03|13297.43|13177.43|13314.9|13194.9|13296.53|13176.53|290
1642991100000|2022-01-24 02:25:00|13297.3|13177.3|13327.71|13207.71|13330.77|13210.77|13297.07|13177.07|294
1642991400000|2022-01-24 02:30:00|13327.83|13207.83|13348.73|13228.73|13352.74|13232.74|13324.71|13204.71|294
1642991700000|2022-01-24 02:35:00|13348.37|13228.37|13316.38|13196.38|13348.41|13228.41|13308.51|13188.51|294
1642992000000|2022-01-24 02:40:00|13316.47|13196.47|13283.22|13163.22|13326.84|13206.84|13277.13|13157.13|295
1642992300000|2022-01-24 02:45:00|13284.56|13164.56|13288.63|13168.63|13314.44|13194.44|13278.57|13158.57|292
1642992600000|2022-01-24 02:50:00|13288.79|13168.79|13279.04|13159.04|13289.33|13169.33|13266.91|13146.91|295
1642992900000|2022-01-24 02:55:00|13279|13159|13214.63|13094.63|13283.06|13163.06|13206.74|13086.74|294
1642993200000|2022-01-24 03:00:00|13215.35|13095.35|13227.59|13107.59|13227.59|13107.59|13207.98|13087.98|296
1642993500000|2022-01-24 03:05:00|13227.77|13107.77|13237.69|13117.69|13250.15|13130.15|13227.31|13107.31|293
1642993800000|2022-01-24 03:10:00|13237.33|13117.33|13253.44|13133.44|13256.01|13136.01|13234.37|13114.37|288
1642994100000|2022-01-24 03:15:00|13252.75|13132.75|13276.05|13156.05|13279.74|13159.74|13247.41|13127.41|290
1642994400000|2022-01-24 03:20:00|13275.9|13155.9|13273.84|13153.84|13279.72|13159.72|13264.1|13144.1|285
1642994700000|2022-01-24 03:25:00|13273.83|13153.83|13267.32|13147.32|13274.04|13154.04|13251.94|13131.94|297
1642995000000|2022-01-24 03:30:00|13267.27|13147.27|13287.23|13167.23|13288.26|13168.26|13264.97|13144.97|286
1642995300000|2022-01-24 03:35:00|13287.37|13167.37|13297.08|13177.08|13299.6|13179.6|13285.64|13165.64|294
1642995600000|2022-01-24 03:40:00|13296.93|13176.93|13268.97|13148.97|13298.12|13178.12|13264.01|13144.01|290
1642995900000|2022-01-24 03:45:00|13268.95|13148.95|13293.84|13173.84|13294.56|13174.56|13268.62|13148.62|296
1642996200000|2022-01-24 03:50:00|13294.27|13174.27|13313.78|13193.78|13314.54|13194.54|13293.85|13173.85|288
1642996500000|2022-01-24 03:55:00|13314.14|13194.14|13302.71|13182.71|13322.63|13202.63|13300.96|13180.96|291
1642996800000|2022-01-24 04:00:00|13302.21|13182.21|13344.31|13224.31|13344.31|13224.31|13298.7|13178.7|289
1642997100000|2022-01-24 04:05:00|13344.52|13224.52|13306.47|13186.47|13352.95|13232.95|13304.56|13184.56|291
1642997400000|2022-01-24 04:10:00|13306.14|13186.14|13299.33|13179.33|13314.15|13194.15|13291.16|13171.16|294
1642997700000|2022-01-24 04:15:00|13299.59|13179.59|13305.29|13185.29|13305.29|13185.29|13290.81|13170.81|288
1642998000000|2022-01-24 04:20:00|13305.19|13185.19|13297.54|13177.54|13311.63|13191.63|13296.4|13176.4|289
1642998300000|2022-01-24 04:25:00|13297.46|13177.46|13299.31|13179.31|13304.64|13184.64|13290.11|13170.11|292
1642998600000|2022-01-24 04:30:00|13299.11|13179.11|13290.11|13170.11|13299.45|13179.45|13283.23|13163.23|291
1642998900000|2022-01-24 04:35:00|13290.44|13170.44|13238.68|13118.68|13301.02|13181.02|13238.68|13118.68|296
1642999200000|2022-01-24 04:40:00|13238.63|13118.63|13207.1|13087.1|13238.63|13118.63|13200.35|13080.35|298
1642999500000|2022-01-24 04:45:00|13207.39|13087.39|13155.09|13035.09|13211.53|13091.53|13154.05|13034.05|295
1642999800000|2022-01-24 04:50:00|13155.69|13035.69|13150.62|13030.62|13156.06|13036.06|13138.49|13018.49|296
1643000100000|2022-01-24 04:55:00|13151.24|13031.24|13158.15|13038.15|13159.04|13039.04|13142.95|13022.95|291
1643000400000|2022-01-24 05:00:00|13158.58|13038.58|13094.29|12974.29|13159.07|13039.07|13090.35|12970.35|298
1643000700000|2022-01-24 05:05:00|13094.23|12974.23|13101.48|12981.48|13102.97|12982.97|13084.71|12964.71|296
1643001000000|2022-01-24 05:10:00|13101.5|12981.5|13100.92|12980.92|13107.53|12987.53|13095.69|12975.69|291
1643001300000|2022-01-24 05:15:00|13100.94|12980.94|13134.71|13014.71|13138.55|13018.55|13100.39|12980.39|289
1643001600000|2022-01-24 05:20:00|13134.32|13014.32|13116.29|12996.29|13136.67|13016.67|13098.63|12978.63|293
1643001900000|2022-01-24 05:25:00|13116.5|12996.5|13089.78|12969.78|13116.58|12996.58|13088.98|12968.98|295
1643002200000|2022-01-24 05:30:00|13090.57|12970.57|13056.68|12936.68|13107.49|12987.49|13053.27|12933.27|294
1643002500000|2022-01-24 05:35:00|13056.9|12936.9|13085.23|12965.23|13085.46|12965.46|13049.77|12929.77|293
1643002800000|2022-01-24 05:40:00|13085.27|12965.27|13086.81|12966.81|13103.01|12983.01|13070.8|12950.8|289
1643003100000|2022-01-24 05:45:00|13086.57|12966.57|13112.94|12992.94|13121.37|13001.37|13083.32|12963.32|295
1643003400000|2022-01-24 05:50:00|13113.09|12993.09|13123.43|13003.43|13139.44|13019.44|13112.51|12992.51|293
1643003700000|2022-01-24 05:55:00|13123.48|13003.48|13144.84|13024.84|13155.26|13035.26|13120.33|13000.33|287
1643004000000|2022-01-24 06:00:00|13144.67|13024.67|13121.9|13001.9|13152.78|13032.78|13118.97|12998.97|291
1643004300000|2022-01-24 06:05:00|13121.95|13001.95|13094.49|12974.49|13132.17|13012.17|13093.52|12973.52|291
1643004600000|2022-01-24 06:10:00|13093.61|12973.61|13104.18|12984.18|13105.88|12985.88|13084.39|12964.39|291
1643004900000|2022-01-24 06:15:00|13103.61|12983.61|13146.66|13026.66|13152.6|13032.6|13091.23|12971.23|297
1643005200000|2022-01-24 06:20:00|13146.69|13026.69|13187.32|13067.32|13209.04|13089.04|13146.25|13026.25|294
1643005500000|2022-01-24 06:25:00|13187.71|13067.71|13216.28|13096.28|13225.66|13105.66|13187.52|13067.52|292
1643005800000|2022-01-24 06:30:00|13215.98|13095.98|13201.52|13081.52|13225.45|13105.45|13198.45|13078.45|292
1643006100000|2022-01-24 06:35:00|13201.27|13081.27|13187.85|13067.85|13204.26|13084.26|13186.63|13066.63|295
1643006400000|2022-01-24 06:40:00|13187.92|13067.92|13205.47|13085.47|13209.17|13089.17|13186.51|13066.51|294
1643006700000|2022-01-24 06:45:00|13206.98|13086.98|13186.33|13066.33|13209.08|13089.08|13185.23|13065.23|288
1643007000000|2022-01-24 06:50:00|13186.23|13066.23|13169.84|13049.84|13186.23|13066.23|13165.86|13045.86|286
1643007300000|2022-01-24 06:55:00|13169.68|13049.68|13160.5|13040.5|13183.36|13063.36|13160.19|13040.19|294
1643007600000|2022-01-24 07:00:00|13160.46|13040.46|13077.68|12957.68|13160.46|13040.46|13075.15|12955.15|294
1643007900000|2022-01-24 07:05:00|13077.97|12957.97|13098.57|12978.57|13112.51|12992.51|13077.97|12957.97|297
1643008200000|2022-01-24 07:10:00|13098.96|12978.96|13035.65|12915.65|13100.17|12980.17|13035.65|12915.65|298
1643008500000|2022-01-24 07:15:00|13035.28|12915.28|13048.71|12928.71|13066.66|12946.66|13035|12915|296
1643008800000|2022-01-24 07:20:00|13048.7|12928.7|13093.53|12973.53|13095.61|12975.61|13046.58|12926.58|287
1643009100000|2022-01-24 07:25:00|13094.05|12974.05|13076.54|12956.54|13102.87|12982.87|13076.54|12956.54|286
1643009400000|2022-01-24 07:30:00|13076.89|12956.89|13056.31|12936.31|13080.62|12960.62|13056.05|12936.05|295
1643009700000|2022-01-24 07:35:00|13055.94|12935.94|13037.76|12917.76|13055.97|12935.97|13034.9|12914.9|297
1643010000000|2022-01-24 07:40:00|13037.6|12917.6|12937.9|12817.9|13037.6|12917.6|12937.02|12817.02|299
1643010300000|2022-01-24 07:45:00|12938.05|12818.05|12961.63|12841.63|12973.62|12853.62|12936.5|12816.5|298
1643010600000|2022-01-24 07:50:00|12961.48|12841.48|12929.3|12809.3|12966.73|12846.73|12908.67|12788.67|294
1643010900000|2022-01-24 07:55:00|12929.54|12809.54|12886.29|12766.29|12929.54|12809.54|12865.59|12745.59|295
1643011200000|2022-01-24 08:00:00|12886.61|12766.61|12905.8|12785.8|12954.02|12834.02|12874.06|12754.06|300
1643011500000|2022-01-24 08:05:00|12905.6|12785.6|12911.98|12791.98|12941.1|12821.1|12898.72|12778.72|293
1643011800000|2022-01-24 08:10:00|12911.93|12791.93|12942.2|12822.2|12945.94|12825.94|12902.14|12782.14|298
1643012100000|2022-01-24 08:15:00|12942.41|12822.41|12995.89|12875.89|12997.96|12877.96|12942.24|12822.24|298
1643012400000|2022-01-24 08:20:00|12995.98|12875.98|12983.51|12863.51|13000.91|12880.91|12979.28|12859.28|297
1643012700000|2022-01-24 08:25:00|12983.33|12863.33|12986.68|12866.68|12986.68|12866.68|12957.36|12837.36|291
1643013000000|2022-01-24 08:30:00|12987|12867|13008.56|12888.56|13025.77|12905.77|12987|12867|296
1643013300000|2022-01-24 08:35:00|13008.47|12888.47|13031.57|12911.57|13032.67|12912.67|13008.4|12888.4|294
1643013600000|2022-01-24 08:40:00|13032.25|12912.25|13017.26|12897.26|13032.59|12912.59|12999.76|12879.76|296
1643013900000|2022-01-24 08:45:00|13016.84|12896.84|12989.48|12869.48|13121.19|13001.19|12833.93|12713.93|300
1643014200000|2022-01-24 08:50:00|12990.13|12870.13|12911.7|12791.7|13003.65|12883.65|12911.7|12791.7|298
1643014500000|2022-01-24 08:55:00|12911.66|12791.66|12923.54|12803.54|12928.9|12808.9|12892.8|12772.8|296
1643014800000|2022-01-24 09:00:00|12923.71|12803.71|12931.63|12811.63|12958.96|12838.96|12918.43|12798.43|298
1643015100000|2022-01-24 09:05:00|12932.08|12812.08|12899.7|12779.7|12952.34|12832.34|12899.7|12779.7|299
1643015400000|2022-01-24 09:10:00|12899|12779|12862.96|12742.96|12917.71|12797.71|12862.96|12742.96|298
1643015700000|2022-01-24 09:15:00|12863.3|12743.3|12779.7|12659.7|12873.18|12753.18|12779.7|12659.7|297
1643016000000|2022-01-24 09:20:00|12779.48|12659.48|12701.51|12581.51|12781.14|12661.14|12663.14|12543.14|297
1643016300000|2022-01-24 09:25:00|12701.46|12581.46|12761.96|12641.96|12769.1|12649.1|12681.7|12561.7|299
1643016600000|2022-01-24 09:30:00|12762.1|12642.1|12709.86|12589.86|12789.01|12669.01|12709.67|12589.67|296
1643016900000|2022-01-24 09:35:00|12709.55|12589.55|12686.65|12566.65|12727.46|12607.46|12682.34|12562.34|297
1643017200000|2022-01-24 09:40:00|12687.33|12567.33|12658.79|12538.79|12687.33|12567.33|12646.77|12526.77|297
1643017500000|2022-01-24 09:45:00|12657.95|12537.95|12672.06|12552.06|12719.74|12599.74|12613.38|12493.38|297
1643017800000|2022-01-24 09:50:00|12672.62|12552.62|12690.22|12570.22|12711.7|12591.7|12672.51|12552.51|296
1643018100000|2022-01-24 09:55:00|12690.26|12570.26|12662.43|12542.43|12700.81|12580.81|12656.3|12536.3|293
1643018400000|2022-01-24 10:00:00|12662.51|12542.51|12669.27|12549.27|12691.73|12571.73|12647.11|12527.11|298
1643018700000|2022-01-24 10:05:00|12669.4|12549.4|12445.16|12325.16|12679.98|12559.98|12431.08|12311.08|299
1643019000000|2022-01-24 10:10:00|12440.87|12320.87|12360.23|12240.23|12447.79|12327.79|12308.31|12188.31|300
1643019300000|2022-01-24 10:15:00|12359.39|12239.39|12332.62|12212.62|12445.41|12325.41|12332.62|12212.62|297
1643019600000|2022-01-24 10:20:00|12332.26|12212.26|12314.14|12194.14|12386.44|12266.44|12308.7|12188.7|299
1643019900000|2022-01-24 10:25:00|12311.77|12191.77|12308.13|12188.13|12354.94|12234.94|12306.32|12186.32|297
1643020200000|2022-01-24 10:30:00|12307.65|12187.65|12347.9|12227.9|12370.4|12250.4|12307.06|12187.06|298
1643020500000|2022-01-24 10:35:00|12347.82|12227.82|12285.57|12165.57|12347.82|12227.82|12264.3|12144.3|298
1643020800000|2022-01-24 10:40:00|12286.91|12166.91|12310.09|12190.09|12334.37|12214.37|12286.91|12166.91|299
1643021100000|2022-01-24 10:45:00|12309.94|12189.94|12311.44|12191.44|12373.65|12253.65|12306.35|12186.35|300
1643021400000|2022-01-24 10:50:00|12310.77|12190.77|12268.59|12148.59|12321.16|12201.16|12217.02|12097.02|300
1643021700000|2022-01-24 10:55:00|12268.41|12148.41|12168.61|12048.61|12286.51|12166.51|12168.61|12048.61|300
1643022000000|2022-01-24 11:00:00|12167.71|12047.71|12127.8|12007.8|12224.52|12104.52|12124.39|12004.39|299
1643022300000|2022-01-24 11:05:00|12127.68|12007.68|12287.63|12167.63|12305.89|12185.89|12111.98|11991.98|298
1643022600000|2022-01-24 11:10:00|12288.29|12168.29|12508.32|12388.32|12519.81|12399.81|12282.22|12162.22|299
1643022900000|2022-01-24 11:15:00|12509.14|12389.14|12436.21|12316.21|12572.9|12452.9|12434.56|12314.56|299
1643023200000|2022-01-24 11:20:00|12435.6|12315.6|12414.87|12294.87|12453.52|12333.52|12402.03|12282.03|299
1643023500000|2022-01-24 11:25:00|12414.88|12294.88|12403.25|12283.25|12429.17|12309.17|12387.59|12267.59|298
1643023800000|2022-01-24 11:30:00|12402.69|12282.69|12351.52|12231.52|12426.98|12306.98|12351.52|12231.52|298
1643024100000|2022-01-24 11:35:00|12351.4|12231.4|12384.36|12264.36|12384.36|12264.36|12336.58|12216.58|296
1643024400000|2022-01-24 11:40:00|12384.34|12264.34|12403|12283|12422.29|12302.29|12363.83|12243.83|296
1643024700000|2022-01-24 11:45:00|12402.79|12282.79|12429.4|12309.4|12456.43|12336.43|12402.79|12282.79|296
1643025000000|2022-01-24 11:50:00|12429.74|12309.74|12358.54|12238.54|12441.23|12321.23|12358.54|12238.54|296
1643025300000|2022-01-24 11:55:00|12358.51|12238.51|12321.87|12201.87|12363.34|12243.34|12307.87|12187.87|299
1643025600000|2022-01-24 12:00:00|12321.36|12201.36|12302.95|12182.95|12327.84|12207.84|12264.41|12144.41|300
1643025900000|2022-01-24 12:05:00|12303.65|12183.65|12337.6|12217.6|12367.99|12247.99|12303.65|12183.65|297
1643026200000|2022-01-24 12:10:00|12337.77|12217.77|12330|12210|12373.95|12253.95|12330|12210|298
1643026500000|2022-01-24 12:15:00|12329.8|12209.8|12248.51|12128.51|12329.8|12209.8|12248.51|12128.51|298
1643026800000|2022-01-24 12:20:00|12248.36|12128.36|12225.17|12105.17|12249.65|12129.65|12190.15|12070.15|298
1643027100000|2022-01-24 12:25:00|12225.2|12105.2|12251.14|12131.14|12251.14|12131.14|12200.05|12080.05|298
1643027400000|2022-01-24 12:30:00|12251.1|12131.1|12201.16|12081.16|12268.98|12148.98|12198.93|12078.93|297
1643027700000|2022-01-24 12:35:00|12201.33|12081.33|12207.65|12087.65|12211.56|12091.56|12191.25|12071.25|295
1643028000000|2022-01-24 12:40:00|12207.26|12087.26|12103.63|11983.63|12207.26|12087.26|12087.22|11967.22|299
1643028300000|2022-01-24 12:45:00|12104.18|11984.18|12036.02|11916.02|12134.53|12014.53|12020.82|11900.82|297
1643028600000|2022-01-24 12:50:00|12035.3|11915.3|12166.11|12046.11|12166.49|12046.49|12030.51|11910.51|297
1643028900000|2022-01-24 12:55:00|12165.74|12045.74|12069.4|11949.4|12246.3|12126.3|12069.4|11949.4|298
1643029200000|2022-01-24 13:00:00|12067.57|11947.57|12046.06|11926.06|12203.13|12083.13|12023.37|11903.37|300
1643029500000|2022-01-24 13:05:00|12044.04|11924.04|12238.56|12118.56|12238.56|12118.56|12032.09|11912.09|299
1643029800000|2022-01-24 13:10:00|12237.05|12117.05|12214.2|12094.2|12270.86|12150.86|12212.02|12092.02|300
1643030100000|2022-01-24 13:15:00|12212.64|12092.64|12166.19|12046.19|12251.75|12131.75|12166.19|12046.19|297
1643030400000|2022-01-24 13:20:00|12166|12046|12264.91|12144.91|12266.37|12146.37|12150.89|12030.89|299
1643030700000|2022-01-24 13:25:00|12264.33|12144.33|12229.55|12109.55|12278.75|12158.75|12229.12|12109.12|297
1643031000000|2022-01-24 13:30:00|12230.43|12110.43|12190.18|12070.18|12282.3|12162.3|12190.18|12070.18|298
1643031300000|2022-01-24 13:35:00|12189.94|12069.94|12159.26|12039.26|12191.43|12071.43|12130.4|12010.4|295
1643031600000|2022-01-24 13:40:00|12159.78|12039.78|12133.45|12013.45|12162.32|12042.32|12111.1|11991.1|299
1643031900000|2022-01-24 13:45:00|12132.43|12012.43|12163.87|12043.87|12179.63|12059.63|12127.37|12007.37|297
1643032200000|2022-01-24 13:50:00|12164.09|12044.09|12184.27|12064.27|12187.52|12067.52|12137.72|12017.72|298
1643032500000|2022-01-24 13:55:00|12184.12|12064.12|12116.01|11996.01|12191.75|12071.75|12116.01|11996.01|297
1643032800000|2022-01-24 14:00:00|12114.18|11994.18|12115.23|11995.23|12131.8|12011.8|12067.29|11947.29|296
1643033100000|2022-01-24 14:05:00|12115.4|11995.4|12035.52|11915.52|12115.4|11995.4|12007.55|11887.55|300
1643033400000|2022-01-24 14:10:00|12035.73|11915.73|12095.06|11975.06|12095.06|11975.06|12018.02|11898.02|298
1643033700000|2022-01-24 14:15:00|12095.1|11975.1|12155.03|12035.03|12176.24|12056.24|12095.1|11975.1|297
1643034000000|2022-01-24 14:20:00|12154.16|12034.16|12178.66|12058.66|12179.06|12059.06|12137.43|12017.43|297
1643034300000|2022-01-24 14:25:00|12178.71|12058.71|12294.88|12174.88|12314.3|12194.3|12178.17|12058.17|300
1643034600000|2022-01-24 14:30:00|12295.11|12175.11|12359.97|12239.97|12421.83|12301.83|12217.82|12097.82|300
1643034900000|2022-01-24 14:35:00|12360.41|12240.41|12526.52|12406.52|12530.94|12410.94|12351.88|12231.88|300
1643035200000|2022-01-24 14:40:00|12527.64|12407.64|12364.89|12244.89|12579.5|12459.5|12363.51|12243.51|300
1643035500000|2022-01-24 14:45:00|12365.69|12245.69|12341.44|12221.44|12382.76|12262.76|12338.4|12218.4|298
1643035800000|2022-01-24 14:50:00|12341.18|12221.18|12318.82|12198.82|12341.56|12221.56|12231.69|12111.69|299
1643036100000|2022-01-24 14:55:00|12318.33|12198.33|12333.1|12213.1|12370.48|12250.48|12294.8|12174.8|299
1643036400000|2022-01-24 15:00:00|12331.61|12211.61|12286.24|12166.24|12363.64|12243.64|12286.24|12166.24|299
1643036700000|2022-01-24 15:05:00|12285.97|12165.97|12229.71|12109.71|12296.67|12176.67|12229.71|12109.71|300
1643037000000|2022-01-24 15:10:00|12230.62|12110.62|12213.44|12093.44|12230.62|12110.62|12115.53|11995.53|298
1643037300000|2022-01-24 15:15:00|12212.62|12092.62|12172.91|12052.91|12214.2|12094.2|12158.2|12038.2|296
1643037600000|2022-01-24 15:20:00|12172.03|12052.03|12297.78|12177.78|12297.78|12177.78|12171.43|12051.43|300
1643037900000|2022-01-24 15:25:00|12297.57|12177.57|12449.26|12329.26|12496.54|12376.54|12297.57|12177.57|300
1643038200000|2022-01-24 15:30:00|12447.3|12327.3|12583.1|12463.1|12588|12468|12443|12323|286
1643038500000|2022-01-24 15:35:00|12583|12463|12589.3|12469.3|12635.9|12515.9|12530.8|12410.8|292
1643038800000|2022-01-24 15:40:00|12590.4|12470.4|12621.5|12501.5|12621.5|12501.5|12549.8|12429.8|299
1643039100000|2022-01-24 15:45:00|12621|12501|12553.8|12433.8|12624.4|12504.4|12553|12433|75
1643039400000|2022-01-24 15:50:00|12528.7|12408.7|12624.6|12504.6|12624.6|12504.6|12519.5|12399.5|252
1643039700000|2022-01-24 15:55:00|12627.2|12507.2|12616.7|12496.7|12665.2|12545.2|12616.7|12496.7|299
1643040000000|2022-01-24 16:00:00|12617.11|12497.11|12573.1|12453.1|12618.9|12498.9|12564.34|12444.34|297
1643040300000|2022-01-24 16:05:00|12571.58|12451.58|12551.61|12431.61|12573|12453|12525.85|12405.85|298
1643040600000|2022-01-24 16:10:00|12552.39|12432.39|12574.1|12454.1|12579.32|12459.32|12529.34|12409.34|299
1643040900000|2022-01-24 16:15:00|12574.78|12454.78|12611.11|12491.11|12676.95|12556.95|12569.89|12449.89|299
1643041200000|2022-01-24 16:20:00|12611.83|12491.83|12652.01|12532.01|12667.69|12547.69|12602.31|12482.31|298
1643041500000|2022-01-24 16:25:00|12655.49|12535.49|12669.57|12549.57|12682.47|12562.47|12638.04|12518.04|299
1643041800000|2022-01-24 16:30:00|12671.74|12551.74|12616.13|12496.13|12754.9|12634.9|12614.78|12494.78|297
1643042100000|2022-01-24 16:35:00|12616.65|12496.65|12557.05|12437.05|12619.81|12499.81|12536.62|12416.62|300
1643042400000|2022-01-24 16:40:00|12556.4|12436.4|12504.64|12384.64|12556.4|12436.4|12492.94|12372.94|297
1643042700000|2022-01-24 16:45:00|12504.41|12384.41|12370.74|12250.74|12524.01|12404.01|12370.13|12250.13|298
1643043000000|2022-01-24 16:50:00|12370.8|12250.8|12486.34|12366.34|12487.22|12367.22|12369.11|12249.11|298
1643043300000|2022-01-24 16:55:00|12487.16|12367.16|12565.46|12445.46|12578.35|12458.35|12487.15|12367.15|297
1643043600000|2022-01-24 17:00:00|12568.71|12448.71|12539.89|12419.89|12572.32|12452.32|12525.58|12405.58|297
1643043900000|2022-01-24 17:05:00|12540.32|12420.32|12481.57|12361.57|12548.15|12428.15|12477.99|12357.99|293
1643044200000|2022-01-24 17:10:00|12482.66|12362.66|12439.67|12319.67|12488.67|12368.67|12416.64|12296.64|295
1643044500000|2022-01-24 17:15:00|12440.46|12320.46|12421.57|12301.57|12440.93|12320.93|12393.11|12273.11|297
1643044800000|2022-01-24 17:20:00|12421.78|12301.78|12553.1|12433.1|12577.98|12457.98|12421.78|12301.78|299
1643045100000|2022-01-24 17:25:00|12551.95|12431.95|12581.96|12461.96|12624.33|12504.33|12505.8|12385.8|298
1643045400000|2022-01-24 17:30:00|12583.72|12463.72|12677.58|12557.58|12681.73|12561.73|12559.27|12439.27|300
1643045700000|2022-01-24 17:35:00|12677.61|12557.61|12711.6|12591.6|12711.6|12591.6|12644.62|12524.62|297
1643046000000|2022-01-24 17:40:00|12713.21|12593.21|12842.26|12722.26|12873.03|12753.03|12706.74|12586.74|298
1643046300000|2022-01-24 17:45:00|12842.41|12722.41|12923.93|12803.93|12949.02|12829.02|12827.99|12707.99|300
1643046600000|2022-01-24 17:50:00|12925.13|12805.13|12994.51|12874.51|12994.51|12874.51|12903.35|12783.35|298
1643046900000|2022-01-24 17:55:00|12993.79|12873.79|12949.57|12829.57|13015.21|12895.21|12936.94|12816.94|300
1643047200000|2022-01-24 18:00:00|12948.78|12828.78|12887.5|12767.5|12958.28|12838.28|12858.75|12738.75|297
1643047500000|2022-01-24 18:05:00|12887.69|12767.69|13051.05|12931.05|13065.97|12945.97|12875.87|12755.87|298
1643047800000|2022-01-24 18:10:00|13050.83|12930.83|13124.5|13004.5|13129.03|13009.03|13048.25|12928.25|299
1643048100000|2022-01-24 18:15:00|13123.12|13003.12|13211.07|13091.07|13224.8|13104.8|13088.4|12968.4|300
1643048400000|2022-01-24 18:20:00|13209.25|13089.25|13074.17|12954.17|13211.8|13091.8|13070.46|12950.46|299
1643048700000|2022-01-24 18:25:00|13075.33|12955.33|13063.61|12943.61|13092.14|12972.14|13043.58|12923.58|299
1643049000000|2022-01-24 18:30:00|13062.19|12942.19|13112.46|12992.46|13136.28|13016.28|13051.45|12931.45|296
1643049300000|2022-01-24 18:35:00|13111.82|12991.82|13131.6|13011.6|13132.07|13012.07|13074.4|12954.4|299
1643049600000|2022-01-24 18:40:00|13131.37|13011.37|13084.93|12964.93|13131.37|13011.37|13072.72|12952.72|300
1643049900000|2022-01-24 18:45:00|13084.5|12964.5|13223.08|13103.08|13232.65|13112.65|13083.52|12963.52|297
1643050200000|2022-01-24 18:50:00|13221.74|13101.74|13202.07|13082.07|13248.12|13128.12|13198.41|13078.41|297
1643050500000|2022-01-24 18:55:00|13202.41|13082.41|13162.22|13042.22|13205.22|13085.22|13147.88|13027.88|300
1643050800000|2022-01-24 19:00:00|13161.91|13041.91|13165.47|13045.47|13208.87|13088.87|13147.33|13027.33|295
1643051100000|2022-01-24 19:05:00|13166.56|13046.56|13180.35|13060.35|13187.86|13067.86|13142.31|13022.31|300
1643051400000|2022-01-24 19:10:00|13180.81|13060.81|13095.59|12975.59|13195.24|13075.24|13091.74|12971.74|298
1643051700000|2022-01-24 19:15:00|13095.5|12975.5|13062.72|12942.72|13099.46|12979.46|13038.45|12918.45|297
1643052000000|2022-01-24 19:20:00|13062.14|12942.14|13025.05|12905.05|13089.07|12969.07|13023.66|12903.66|300
1643052300000|2022-01-24 19:25:00|13024.05|12904.05|13035.06|12915.06|13045.5|12925.5|13012.8|12892.8|299
1643052600000|2022-01-24 19:30:00|13035.1|12915.1|13042.24|12922.24|13097.9|12977.9|13034.35|12914.35|296
1643052900000|2022-01-24 19:35:00|13042.45|12922.45|12997.84|12877.84|13042.45|12922.45|12990.5|12870.5|297
1643053200000|2022-01-24 19:40:00|12998.41|12878.41|13010.19|12890.19|13030.4|12910.4|12994.38|12874.38|298
1643053500000|2022-01-24 19:45:00|13009.53|12889.53|13047.65|12927.65|13047.65|12927.65|12978.98|12858.98|299
1643053800000|2022-01-24 19:50:00|13048.53|12928.53|13066.87|12946.87|13071.42|12951.42|13048.42|12928.42|299
1643054100000|2022-01-24 19:55:00|13067.18|12947.18|13141.08|13021.08|13141.84|13021.84|13064.94|12944.94|299
1643054400000|2022-01-24 20:00:00|13140.2|13020.2|13134.4|13014.4|13178.09|13058.09|13134.4|13014.4|299
1643054700000|2022-01-24 20:05:00|13132.49|13012.49|13142.14|13022.14|13144.14|13024.14|13091.73|12971.73|299
1643055000000|2022-01-24 20:10:00|13141.71|13021.71|13184.3|13064.3|13184.3|13064.3|13135.25|13015.25|298
1643055300000|2022-01-24 20:15:00|13184.08|13064.08|13145.26|13025.26|13212.49|13092.49|13144.15|13024.15|299
1643055600000|2022-01-24 20:20:00|13145.88|13025.88|13200.87|13080.87|13205.16|13085.16|13145.83|13025.83|297
1643055900000|2022-01-24 20:25:00|13201|13081|13205.68|13085.68|13224.88|13104.88|13190.64|13070.64|298
1643056200000|2022-01-24 20:30:00|13205.58|13085.58|13291.9|13171.9|13296.62|13176.62|13184.22|13064.22|295
1643056500000|2022-01-24 20:35:00|13292.27|13172.27|13368.48|13248.48|13380.01|13260.01|13290.9|13170.9|299
1643056800000|2022-01-24 20:40:00|13369.03|13249.03|13335.67|13215.67|13380.47|13260.47|13319.65|13199.65|300
1643057100000|2022-01-24 20:45:00|13336.98|13216.98|13376.82|13256.82|13398.7|13278.7|13336.98|13216.98|297
1643057400000|2022-01-24 20:50:00|13376.57|13256.57|13612.67|13492.67|13618.68|13498.68|13376.57|13256.57|299
1643057700000|2022-01-24 20:55:00|13612.91|13492.91|13595.17|13475.17|13679.33|13559.33|13571.43|13451.43|300
1643058000000|2022-01-24 21:00:00|13591.84|13471.84|13429.38|13309.38|13593.85|13473.85|13429.38|13309.38|299
1643058300000|2022-01-24 21:05:00|13428.48|13308.48|13485.16|13365.16|13485.43|13365.43|13428.33|13308.33|299
1643058600000|2022-01-24 21:10:00|13486.08|13366.08|13482.26|13362.26|13517.1|13397.1|13474.65|13354.65|296
1643058900000|2022-01-24 21:15:00|13481.58|13361.58|13530.56|13410.56|13531.04|13411.04|13446.52|13326.52|295
1643059200000|2022-01-24 21:20:00|13530.86|13410.86|13452.23|13332.23|13534.93|13414.93|13448.31|13328.31|300
1643059500000|2022-01-24 21:25:00|13453.29|13333.29|13458.18|13338.18|13481.11|13361.11|13446.81|13326.81|298
1643059800000|2022-01-24 21:30:00|13457.47|13337.47|13522.4|13402.4|13522.4|13402.4|13456|13336|297
1643060100000|2022-01-24 21:35:00|13524.94|13404.94|13509.58|13389.58|13547.19|13427.19|13509.58|13389.58|297
1643060400000|2022-01-24 21:40:00|13508.62|13388.62|13461.6|13341.6|13508.62|13388.62|13460.57|13340.57|295
1643060700000|2022-01-24 21:45:00|13461.86|13341.86|13422.69|13302.69|13470.79|13350.79|13422.69|13302.69|297
1643061000000|2022-01-24 21:50:00|13422.35|13302.35|13441.21|13321.21|13462.83|13342.83|13415.56|13295.56|299
1643061300000|2022-01-24 21:55:00|13441.45|13321.45|13440.52|13320.52|13453.2|13333.2|13435.03|13315.03|297
1643061600000|2022-01-24 22:00:00|13440.45|13320.45|13449.12|13329.12|13449.12|13329.12|13411.58|13291.58|292
1643061900000|2022-01-24 22:05:00|13448.87|13328.87|13414.78|13294.78|13455.58|13335.58|13407.94|13287.94|298
1643062200000|2022-01-24 22:10:00|13416.81|13296.81|13454.79|13334.79|13454.8|13334.8|13408.25|13288.25|298
1643062500000|2022-01-24 22:15:00|13454.5|13334.5|13462.43|13342.43|13471.67|13351.67|13443.42|13323.42|296
1643062800000|2022-01-24 22:20:00|13462.41|13342.41|13422.38|13302.38|13462.64|13342.64|13417.76|13297.76|298
1643063100000|2022-01-24 22:25:00|13422.01|13302.01|13353.75|13233.75|13424.7|13304.7|13351.23|13231.23|297
1643063400000|2022-01-24 22:30:00|13353.6|13233.6|13281.18|13161.18|13353.72|13233.72|13281.18|13161.18|296
1643063700000|2022-01-24 22:35:00|13281.31|13161.31|13284.49|13164.49|13320.49|13200.49|13265.05|13145.05|297
1643064000000|2022-01-24 22:40:00|13284.67|13164.67|13314.87|13194.87|13314.87|13194.87|13283.64|13163.64|296
1643064300000|2022-01-24 22:45:00|13314.42|13194.42|13292.42|13172.42|13325.09|13205.09|13286.92|13166.92|296
1643064600000|2022-01-24 22:50:00|13293.14|13173.14|13291.45|13171.45|13303.93|13183.93|13288.06|13168.06|293
1643064900000|2022-01-24 22:55:00|13291.58|13171.58|13287.06|13167.06|13293.54|13173.54|13273.77|13153.77|292
1643065200000|2022-01-24 23:00:00|13286.66|13166.66|13291.66|13171.66|13317.22|13197.22|13281.98|13161.98|290
1643065500000|2022-01-24 23:05:00|13291.56|13171.56|13333.42|13213.42|13333.42|13213.42|13291.56|13171.56|287
1643065800000|2022-01-24 23:10:00|13333.2|13213.2|13355.97|13235.97|13357.11|13237.11|13331.07|13211.07|294
1643066100000|2022-01-24 23:15:00|13355.57|13235.57|13398.56|13278.56|13399.53|13279.53|13353.27|13233.27|295
1643066400000|2022-01-24 23:20:00|13398.42|13278.42|13355.52|13235.52|13408.84|13288.84|13354.89|13234.89|295
1643066700000|2022-01-24 23:25:00|13355.42|13235.42|13365.41|13245.41|13370.28|13250.28|13348.55|13228.55|293
1643067000000|2022-01-24 23:30:00|13365.03|13245.03|13356.86|13236.86|13365.03|13245.03|13306.47|13186.47|297
1643067300000|2022-01-24 23:35:00|13356.64|13236.64|13390.55|13270.55|13394.77|13274.77|13354.09|13234.09|296
1643067600000|2022-01-24 23:40:00|13390.28|13270.28|13395.01|13275.01|13407.99|13287.99|13383|13263|167
1643067900000|2022-01-24 23:45:00|13416.86|13296.86|13408.32|13288.32|13422.52|13302.52|13407.76|13287.76|77
1643068200000|2022-01-24 23:50:00|13408.53|13288.53|13406.1|13286.1|13412.92|13292.92|13377.33|13257.33|296
1643068500000|2022-01-24 23:55:00|13405.95|13285.95|13390.13|13270.13|13405.95|13285.95|13376.81|13256.81|297
1643068800000|2022-01-25 00:00:00|13391.23|13271.23|13381.7|13261.7|13391.49|13271.49|13335.31|13215.31|299
1643069100000|2022-01-25 00:05:00|13381.67|13261.67|13298.1|13178.1|13383.58|13263.58|13298.1|13178.1|293
1643069400000|2022-01-25 00:10:00|13297.03|13177.03|13275.82|13155.82|13315.57|13195.57|13259.7|13139.7|300
1643069700000|2022-01-25 00:15:00|13275.88|13155.88|13348.77|13228.77|13355.98|13235.98|13275.01|13155.01|298
1643070000000|2022-01-25 00:20:00|13348.84|13228.84|13297.12|13177.12|13348.84|13228.84|13297.12|13177.12|297
1643070300000|2022-01-25 00:25:00|13297.11|13177.11|13261.68|13141.68|13313.09|13193.09|13261.3|13141.3|298
1643070600000|2022-01-25 00:30:00|13261.63|13141.63|13287.65|13167.65|13300.99|13180.99|13258.32|13138.32|294
1643070900000|2022-01-25 00:35:00|13286.87|13166.87|13284.84|13164.84|13292.83|13172.83|13271.03|13151.03|296
1643071200000|2022-01-25 00:40:00|13284.11|13164.11|13278.77|13158.77|13300.58|13180.58|13269.46|13149.46|291
1643071500000|2022-01-25 00:45:00|13278.29|13158.29|13236.98|13116.98|13282.43|13162.43|13229.3|13109.3|297
1643071800000|2022-01-25 00:50:00|13237.36|13117.36|13166.44|13046.44|13238.14|13118.14|13166.3|13046.3|299
1643072100000|2022-01-25 00:55:00|13165.99|13045.99|13107.71|12987.71|13166.05|13046.05|13103.58|12983.58|296
1643072400000|2022-01-25 01:00:00|13107.88|12987.88|13158.25|13038.25|13177.2|13057.2|13107.88|12987.88|298
1643072700000|2022-01-25 01:05:00|13157.63|13037.63|13177.13|13057.13|13186.21|13066.21|13156.93|13036.93|298
1643073000000|2022-01-25 01:10:00|13176.94|13056.94|13119.91|12999.91|13178.77|13058.77|13119.34|12999.34|298
1643073300000|2022-01-25 01:15:00|13119.8|12999.8|13119.75|12999.75|13131.05|13011.05|13105.45|12985.45|298
1643073600000|2022-01-25 01:20:00|13120.03|13000.03|13114.23|12994.23|13153.27|13033.27|13114.03|12994.03|297
1643073900000|2022-01-25 01:25:00|13113.57|12993.57|13118.87|12998.87|13132.02|13012.02|13112.44|12992.44|296
1643074200000|2022-01-25 01:30:00|13118.77|12998.77|13100.23|12980.23|13124.7|13004.7|13087.51|12967.51|299
1643074500000|2022-01-25 01:35:00|13100.09|12980.09|13094.2|12974.2|13116.4|12996.4|13090.78|12970.78|295
1643074800000|2022-01-25 01:40:00|13094.18|12974.18|13065.29|12945.29|13094.22|12974.22|13065.29|12945.29|294
1643075100000|2022-01-25 01:45:00|13064.97|12944.97|13096.81|12976.81|13101.18|12981.18|13059.88|12939.88|295
1643075400000|2022-01-25 01:50:00|13096.98|12976.98|13091.43|12971.43|13101.71|12981.71|13087.68|12967.68|297
1643075700000|2022-01-25 01:55:00|13091.62|12971.62|13092.49|12972.49|13095.87|12975.87|13074.49|12954.49|297
1643076000000|2022-01-25 02:00:00|13093.13|12973.13|13097.78|12977.78|13105.88|12985.88|13093.13|12973.13|299
1643076300000|2022-01-25 02:05:00|13097.49|12977.49|13126.84|13006.84|13131.91|13011.91|13082.73|12962.73|299
1643076600000|2022-01-25 02:10:00|13127.15|13007.15|13151.81|13031.81|13163.61|13043.61|13125.95|13005.95|295
1643076900000|2022-01-25 02:15:00|13151.68|13031.68|13125.22|13005.22|13167.94|13047.94|13125.22|13005.22|297
1643077200000|2022-01-25 02:20:00|13125.08|13005.08|13108.26|12988.26|13128.76|13008.76|13101.6|12981.6|297
1643077500000|2022-01-25 02:25:00|13107.38|12987.38|13137|13017|13142.11|13022.11|13104.07|12984.07|295
1643077800000|2022-01-25 02:30:00|13136.86|13016.86|13151.75|13031.75|13161.12|13041.12|13136.47|13016.47|293
1643078100000|2022-01-25 02:35:00|13151.1|13031.1|13140.66|13020.66|13151.1|13031.1|13133.72|13013.72|292
1643078400000|2022-01-25 02:40:00|13140.15|13020.15|13151|13031|13161.45|13041.45|13139.68|13019.68|296
1643078700000|2022-01-25 02:45:00|13150.23|13030.23|13194.82|13074.82|13199.02|13079.02|13146.77|13026.77|294
1643079000000|2022-01-25 02:50:00|13195.19|13075.19|13218.02|13098.02|13218.58|13098.58|13195.19|13075.19|294
1643079300000|2022-01-25 02:55:00|13218.03|13098.03|13218.35|13098.35|13222.77|13102.77|13210.03|13090.03|295
1643079600000|2022-01-25 03:00:00|13218.33|13098.33|13183.54|13063.54|13219.55|13099.55|13181.06|13061.06|289
1643079900000|2022-01-25 03:05:00|13181.89|13061.89|13164.89|13044.89|13187.35|13067.35|13164.89|13044.89|289
1643080200000|2022-01-25 03:10:00|13164.7|13044.7|13161.11|13041.11|13164.7|13044.7|13149.04|13029.04|290
1643080500000|2022-01-25 03:15:00|13161.21|13041.21|13175.11|13055.11|13184.99|13064.99|13161.17|13041.17|294
1643080800000|2022-01-25 03:20:00|13175.3|13055.3|13184.11|13064.11|13189.64|13069.64|13173.35|13053.35|292
1643081100000|2022-01-25 03:25:00|13183.7|13063.7|13188.28|13068.28|13193.3|13073.3|13174.78|13054.78|291
1643081400000|2022-01-25 03:30:00|13188.42|13068.42|13222.85|13102.85|13249.4|13129.4|13188.42|13068.42|297
1643081700000|2022-01-25 03:35:00|13220.53|13100.53|13227.61|13107.61|13230.52|13110.52|13216.46|13096.46|294
1643082000000|2022-01-25 03:40:00|13227.91|13107.91|13204.34|13084.34|13230.73|13110.73|13203.65|13083.65|290
1643082300000|2022-01-25 03:45:00|13204.51|13084.51|13178.12|13058.12|13204.96|13084.96|13177.55|13057.55|293
1643082600000|2022-01-25 03:50:00|13178.09|13058.09|13217.66|13097.66|13217.67|13097.67|13175.89|13055.89|293
1643082900000|2022-01-25 03:55:00|13217.85|13097.85|13235.45|13115.45|13238.41|13118.41|13213.32|13093.32|292
1643083200000|2022-01-25 04:00:00|13235.47|13115.47|13225.49|13105.49|13255.07|13135.07|13225.49|13105.49|295
1643083500000|2022-01-25 04:05:00|13225.38|13105.38|13220.1|13100.1|13225.38|13105.38|13201.64|13081.64|292
1643083800000|2022-01-25 04:10:00|13220.29|13100.29|13204.17|13084.17|13222.14|13102.14|13202.45|13082.45|290
1643084100000|2022-01-25 04:15:00|13204.1|13084.1|13178.67|13058.67|13215.13|13095.13|13178.67|13058.67|296
1643084400000|2022-01-25 04:20:00|13178.23|13058.23|13184.7|13064.7|13191.16|13071.16|13174.13|13054.13|291
1643084700000|2022-01-25 04:25:00|13184.72|13064.72|13194.14|13074.14|13198.32|13078.32|13183.28|13063.28|279
1643085000000|2022-01-25 04:30:00|13194.62|13074.62|13161.96|13041.96|13199.65|13079.65|13161.96|13041.96|291
1643085300000|2022-01-25 04:35:00|13161.74|13041.74|13098.52|12978.52|13161.95|13041.95|13098.52|12978.52|291
1643085600000|2022-01-25 04:40:00|13098.62|12978.62|13094.35|12974.35|13105.86|12985.86|13088.27|12968.27|293
1643085900000|2022-01-25 04:45:00|13094.13|12974.13|13060.6|12940.6|13094.22|12974.22|13053.15|12933.15|296
1643086200000|2022-01-25 04:50:00|13060.61|12940.61|13030.95|12910.95|13060.67|12940.67|13024.48|12904.48|295
1643086500000|2022-01-25 04:55:00|13030.97|12910.97|13026.08|12906.08|13044.09|12924.09|13015.36|12895.36|296
1643086800000|2022-01-25 05:00:00|13025.67|12905.67|13040.85|12920.85|13043.14|12923.14|13013.1|12893.1|299
1643087100000|2022-01-25 05:05:00|13040.98|12920.98|13074.95|12954.95|13078.44|12958.44|13040.98|12920.98|294
1643087400000|2022-01-25 05:10:00|13074.69|12954.69|13083.44|12963.44|13088.81|12968.81|13070.77|12950.77|294
1643087700000|2022-01-25 05:15:00|13083.27|12963.27|13036.69|12916.69|13085.64|12965.64|13036.14|12916.14|294
1643088000000|2022-01-25 05:20:00|13036.4|12916.4|13027.64|12907.64|13036.56|12916.56|13024.5|12904.5|294
1643088300000|2022-01-25 05:25:00|13027.41|12907.41|13008.64|12888.64|13027.54|12907.54|13008.64|12888.64|290
1643088600000|2022-01-25 05:30:00|13008.48|12888.48|13010.97|12890.97|13026.06|12906.06|13003.27|12883.27|291
1643088900000|2022-01-25 05:35:00|13010.85|12890.85|13029.29|12909.29|13035.39|12915.39|13010.4|12890.4|288
1643089200000|2022-01-25 05:40:00|13029.35|12909.35|13050.41|12930.41|13061.44|12941.44|13025|12905|290
1643089500000|2022-01-25 05:45:00|13051.47|12931.47|13040.19|12920.19|13066.53|12946.53|13039.75|12919.75|291
1643089800000|2022-01-25 05:50:00|13040.22|12920.22|13058.98|12938.98|13062.47|12942.47|13040.16|12920.16|295
1643090100000|2022-01-25 05:55:00|13058.97|12938.97|13087.47|12967.47|13090.85|12970.85|13054.56|12934.56|286
1643090400000|2022-01-25 06:00:00|13087.21|12967.21|13067.05|12947.05|13101.01|12981.01|13066.58|12946.58|294
1643090700000|2022-01-25 06:05:00|13067.22|12947.22|13076.47|12956.47|13091.79|12971.79|13067.04|12947.04|291
1643091000000|2022-01-25 06:10:00|13076.65|12956.65|13042.09|12922.09|13079.16|12959.16|13041.42|12921.42|294
1643091300000|2022-01-25 06:15:00|13042.14|12922.14|13046.09|12926.09|13052.58|12932.58|13027.06|12907.06|294
1643091600000|2022-01-25 06:20:00|13046.54|12926.54|13049.11|12929.11|13052.05|12932.05|13027.29|12907.29|297
1643091900000|2022-01-25 06:25:00|13049.32|12929.32|13040.25|12920.25|13052.48|12932.48|13036.02|12916.02|288
1643092200000|2022-01-25 06:30:00|13040.47|12920.47|13049.09|12929.09|13049.09|12929.09|13018.34|12898.34|292
1643092500000|2022-01-25 06:35:00|13051.97|12931.97|13058.15|12938.15|13080.65|12960.65|13042.5|12922.5|293
1643092800000|2022-01-25 06:40:00|13057.32|12937.32|13007.1|12887.1|13057.32|12937.32|13006.84|12886.84|288
1643093100000|2022-01-25 06:45:00|13007.3|12887.3|13017.09|12897.09|13019.26|12899.26|13001.05|12881.05|288
1643093400000|2022-01-25 06:50:00|13017.58|12897.58|13004.38|12884.38|13017.58|12897.58|13001.85|12881.85|291
1643093700000|2022-01-25 06:55:00|13004.2|12884.2|12973.02|12853.02|13009.07|12889.07|12973.02|12853.02|286
1643094000000|2022-01-25 07:00:00|12972.23|12852.23|12958.49|12838.49|12987.77|12867.77|12958.49|12838.49|297
1643094300000|2022-01-25 07:05:00|12958.62|12838.62|12934.32|12814.32|12968.14|12848.14|12933.68|12813.68|297
1643094600000|2022-01-25 07:10:00|12934.15|12814.15|12919.56|12799.56|12934.94|12814.94|12910.55|12790.55|287
1643094900000|2022-01-25 07:15:00|12919.5|12799.5|12930.36|12810.36|12932.88|12812.88|12919.5|12799.5|289
1643095200000|2022-01-25 07:20:00|12930.43|12810.43|12964.66|12844.66|12964.71|12844.71|12930.33|12810.33|293
1643095500000|2022-01-25 07:25:00|12964.59|12844.59|12988.28|12868.28|12988.93|12868.93|12954.79|12834.79|294
1643095800000|2022-01-25 07:30:00|12988.2|12868.2|13042.84|12922.84|13042.84|12922.84|12987.37|12867.37|297
1643096100000|2022-01-25 07:35:00|13044.9|12924.9|13057.92|12937.92|13060.56|12940.56|13034.95|12914.95|294
1643096400000|2022-01-25 07:40:00|13058.02|12938.02|13062.78|12942.78|13065.76|12945.76|13044.29|12924.29|296
1643096700000|2022-01-25 07:45:00|13063.02|12943.02|13048.61|12928.61|13064.03|12944.03|13043.77|12923.77|279
1643097000000|2022-01-25 07:50:00|13048|12928|13071.12|12951.12|13073.65|12953.65|13041.12|12921.12|290
1643097300000|2022-01-25 07:55:00|13070.86|12950.86|13083.5|12963.5|13089.24|12969.24|13065.9|12945.9|287
1643097600000|2022-01-25 08:00:00|13083.68|12963.68|13170.99|13050.99|13186.86|13066.86|13075.96|12955.96|295
1643097900000|2022-01-25 08:05:00|13171.01|13051.01|13145.54|13025.54|13172.92|13052.92|13134.59|13014.59|294
1643098200000|2022-01-25 08:10:00|13144.71|13024.71|13182.01|13062.01|13182.01|13062.01|13142.31|13022.31|294
1643098500000|2022-01-25 08:15:00|13181.08|13061.08|13264.3|13144.3|13264.97|13144.97|13181.08|13061.08|300
1643098800000|2022-01-25 08:20:00|13265.08|13145.08|13204.47|13084.47|13265.31|13145.31|13204.47|13084.47|293
1643099100000|2022-01-25 08:25:00|13204.01|13084.01|13140.43|13020.43|13206.2|13086.2|13137.4|13017.4|297
1643099400000|2022-01-25 08:30:00|13140.6|13020.6|13111.07|12991.07|13148.93|13028.93|13088.06|12968.06|299
1643099700000|2022-01-25 08:35:00|13111.1|12991.1|13125.26|13005.26|13125.97|13005.97|13100.72|12980.72|297
1643100000000|2022-01-25 08:40:00|13124.57|13004.57|13183.67|13063.67|13184.2|13064.2|13122.66|13002.66|297
1643100300000|2022-01-25 08:45:00|13183.27|13063.27|13187.96|13067.96|13188.22|13068.22|13153.7|13033.7|294
1643100600000|2022-01-25 08:50:00|13187.86|13067.86|13170.96|13050.96|13212.34|13092.34|13170.94|13050.94|296
1643100900000|2022-01-25 08:55:00|13170.76|13050.76|13125.82|13005.82|13185.12|13065.12|13125.82|13005.82|294
1643101200000|2022-01-25 09:00:00|13126.02|13006.02|13129.52|13009.52|13131.11|13011.11|13101.2|12981.2|298
1643101500000|2022-01-25 09:05:00|13129.58|13009.58|13172.94|13052.94|13172.94|13052.94|13129.58|13009.58|295
1643101800000|2022-01-25 09:10:00|13173.34|13053.34|13184.71|13064.71|13187.02|13067.02|13154.42|13034.42|293
1643102100000|2022-01-25 09:15:00|13184.6|13064.6|13173.22|13053.22|13211.8|13091.8|13169.91|13049.91|297
1643102400000|2022-01-25 09:20:00|13173.34|13053.34|13244.87|13124.87|13244.87|13124.87|13173.34|13053.34|296
1643102700000|2022-01-25 09:25:00|13245.33|13125.33|13274.19|13154.19|13275.9|13155.9|13239.84|13119.84|297
1643103000000|2022-01-25 09:30:00|13273.96|13153.96|13276.97|13156.97|13276.97|13156.97|13257.86|13137.86|295
1643103300000|2022-01-25 09:35:00|13277.7|13157.7|13277.8|13157.8|13293.96|13173.96|13275.14|13155.14|296
1643103600000|2022-01-25 09:40:00|13278.01|13158.01|13241.63|13121.63|13282.06|13162.06|13240.3|13120.3|297
1643103900000|2022-01-25 09:45:00|13241.67|13121.67|13265.48|13145.48|13272.07|13152.07|13241.67|13121.67|291
1643104200000|2022-01-25 09:50:00|13265.76|13145.76|13328.71|13208.71|13330.91|13210.91|13263.55|13143.55|293
1643104500000|2022-01-25 09:55:00|13328.65|13208.65|13316.74|13196.74|13340.06|13220.06|13312.47|13192.47|298
1643104800000|2022-01-25 10:00:00|13317.32|13197.32|13308.36|13188.36|13323.52|13203.52|13305.37|13185.37|295
1643105100000|2022-01-25 10:05:00|13308.82|13188.82|13361.36|13241.36|13361.36|13241.36|13299.76|13179.76|298
1643105400000|2022-01-25 10:10:00|13362.02|13242.02|13406.68|13286.68|13411.53|13291.53|13362.02|13242.02|295
1643105700000|2022-01-25 10:15:00|13406.65|13286.65|13415.19|13295.19|13473.5|13353.5|13406.6|13286.6|298
1643106000000|2022-01-25 10:20:00|13414.61|13294.61|13373.04|13253.04|13416.42|13296.42|13372.77|13252.77|299
1643106300000|2022-01-25 10:25:00|13373.22|13253.22|13375.32|13255.32|13381.76|13261.76|13368.46|13248.46|300
1643106600000|2022-01-25 10:30:00|13375.93|13255.93|13352.17|13232.17|13384.48|13264.48|13348.17|13228.17|297
1643106900000|2022-01-25 10:35:00|13351.62|13231.62|13310.88|13190.88|13352.87|13232.87|13308.57|13188.57|294
1643107200000|2022-01-25 10:40:00|13310.4|13190.4|13289.25|13169.25|13318.06|13198.06|13289.05|13169.05|292
1643107500000|2022-01-25 10:45:00|13289.45|13169.45|13296.48|13176.48|13309.18|13189.18|13281.17|13161.17|294
1643107800000|2022-01-25 10:50:00|13297.07|13177.07|13323.47|13203.47|13338.22|13218.22|13293.29|13173.29|297
1643108100000|2022-01-25 10:55:00|13323.36|13203.36|13343.21|13223.21|13348.63|13228.63|13320.31|13200.31|292
1643108400000|2022-01-25 11:00:00|13342.75|13222.75|13393.08|13273.08|13393.55|13273.55|13317.07|13197.07|296
1643108700000|2022-01-25 11:05:00|13392.5|13272.5|13399.49|13279.49|13399.49|13279.49|13375.4|13255.4|295
1643109000000|2022-01-25 11:10:00|13399.5|13279.5|13387.23|13267.23|13399.81|13279.81|13382.41|13262.41|296
1643109300000|2022-01-25 11:15:00|13387.41|13267.41|13330.44|13210.44|13401.09|13281.09|13330.44|13210.44|292
1643109600000|2022-01-25 11:20:00|13330.87|13210.87|13279.09|13159.09|13331.29|13211.29|13279.09|13159.09|296
1643109900000|2022-01-25 11:25:00|13277.97|13157.97|13244.81|13124.81|13277.97|13157.97|13230.97|13110.97|297
1643110200000|2022-01-25 11:30:00|13244.77|13124.77|13254.88|13134.88|13270.77|13150.77|13237.88|13117.88|296
1643110500000|2022-01-25 11:35:00|13255.51|13135.51|13290.59|13170.59|13294.92|13174.92|13255.51|13135.51|290
1643110800000|2022-01-25 11:40:00|13290.09|13170.09|13281.24|13161.24|13290.09|13170.09|13258.28|13138.28|295
1643111100000|2022-01-25 11:45:00|13281.55|13161.55|13327.51|13207.51|13328.45|13208.45|13281.55|13161.55|297
1643111400000|2022-01-25 11:50:00|13327.25|13207.25|13294.92|13174.92|13330.43|13210.43|13294.92|13174.92|296
1643111700000|2022-01-25 11:55:00|13293.43|13173.43|13297.34|13177.34|13311.13|13191.13|13265.85|13145.85|292
1643112000000|2022-01-25 12:00:00|13297.97|13177.97|13276.48|13156.48|13318.73|13198.73|13276.28|13156.28|297
1643112300000|2022-01-25 12:05:00|13276.34|13156.34|13237.36|13117.36|13276.34|13156.34|13237.15|13117.15|298
1643112600000|2022-01-25 12:10:00|13237.34|13117.34|13239.67|13119.67|13240.86|13120.86|13216.07|13096.07|293
1643112900000|2022-01-25 12:15:00|13239.47|13119.47|13269.5|13149.5|13269.5|13149.5|13201.34|13081.34|297
1643113200000|2022-01-25 12:20:00|13269.58|13149.58|13273.34|13153.34|13281.03|13161.03|13257.64|13137.64|294
1643113500000|2022-01-25 12:25:00|13272.6|13152.6|13324.95|13204.95|13332.52|13212.52|13271.53|13151.53|295
1643113800000|2022-01-25 12:30:00|13324.55|13204.55|13347.96|13227.96|13400.35|13280.35|13314.55|13194.55|297
1643114100000|2022-01-25 12:35:00|13347.79|13227.79|13402.53|13282.53|13402.53|13282.53|13345.65|13225.65|296
1643114400000|2022-01-25 12:40:00|13402.72|13282.72|13437.2|13317.2|13447.7|13327.7|13401.9|13281.9|298
1643114700000|2022-01-25 12:45:00|13438.07|13318.07|13391.16|13271.16|13442|13322|13385.32|13265.32|295
1643115000000|2022-01-25 12:50:00|13391.03|13271.03|13369.9|13249.9|13394.84|13274.84|13353.04|13233.04|300
1643115300000|2022-01-25 12:55:00|13369.67|13249.67|13358.23|13238.23|13382.56|13262.56|13356.53|13236.53|291
1643115600000|2022-01-25 13:00:00|13358.52|13238.52|13364.85|13244.85|13376.07|13256.07|13354.69|13234.69|294
1643115900000|2022-01-25 13:05:00|13364.12|13244.12|13271.32|13151.32|13364.4|13244.4|13270.15|13150.15|298
1643116200000|2022-01-25 13:10:00|13270.27|13150.27|13275.42|13155.42|13275.6|13155.6|13251.81|13131.81|297
1643116500000|2022-01-25 13:15:00|13275.79|13155.79|13295.79|13175.79|13300.15|13180.15|13257.01|13137.01|296
1643116800000|2022-01-25 13:20:00|13295.17|13175.17|13288.31|13168.31|13309.39|13189.39|13274.04|13154.04|296
1643117100000|2022-01-25 13:25:00|13288.75|13168.75|13220.57|13100.57|13288.75|13168.75|13212.34|13092.34|296
1643117400000|2022-01-25 13:30:00|13220.66|13100.66|13251.69|13131.69|13252.67|13132.67|13214.15|13094.15|296
1643117700000|2022-01-25 13:35:00|13251.46|13131.46|13267.1|13147.1|13273.8|13153.8|13249.88|13129.88|298
1643118000000|2022-01-25 13:40:00|13267.26|13147.26|13269.2|13149.2|13271.42|13151.42|13252.18|13132.18|296
1643118300000|2022-01-25 13:45:00|13269.49|13149.49|13280.58|13160.58|13281.05|13161.05|13261.09|13141.09|295
1643118600000|2022-01-25 13:50:00|13280.56|13160.56|13260.92|13140.92|13281.82|13161.82|13259.23|13139.23|294
1643118900000|2022-01-25 13:55:00|13260.87|13140.87|13312.23|13192.23|13312.23|13192.23|13254.11|13134.11|296
1643119200000|2022-01-25 14:00:00|13312.3|13192.3|13308.69|13188.69|13312.3|13192.3|13265.26|13145.26|296
1643119500000|2022-01-25 14:05:00|13309.08|13189.08|13355.84|13235.84|13356.2|13236.2|13309.08|13189.08|295
1643119800000|2022-01-25 14:10:00|13355.63|13235.63|13373.23|13253.23|13373.23|13253.23|13338.84|13218.84|296
1643120100000|2022-01-25 14:15:00|13373.75|13253.75|13418.4|13298.4|13418.83|13298.83|13373.75|13253.75|299
1643120400000|2022-01-25 14:20:00|13418.68|13298.68|13475.33|13355.33|13479.9|13359.9|13416.03|13296.03|297
1643120700000|2022-01-25 14:25:00|13475.65|13355.65|13404.5|13284.5|13476.64|13356.64|13394.77|13274.77|300
1643121000000|2022-01-25 14:30:00|13403.98|13283.98|13371.91|13251.91|13407.17|13287.17|13343.67|13223.67|299
1643121300000|2022-01-25 14:35:00|13372.99|13252.99|13505.74|13385.74|13555.37|13435.37|13371.48|13251.48|300
1643121600000|2022-01-25 14:40:00|13505.11|13385.11|13468.45|13348.45|13540.37|13420.37|13446.32|13326.32|297
1643121900000|2022-01-25 14:45:00|13467.39|13347.39|13348.42|13228.42|13469.8|13349.8|13348.42|13228.42|299
1643122200000|2022-01-25 14:50:00|13348.64|13228.64|13238.69|13118.69|13349.04|13229.04|13230.18|13110.18|299
1643122500000|2022-01-25 14:55:00|13239.32|13119.32|13210.41|13090.41|13272.97|13152.97|13210.11|13090.11|295
1643122800000|2022-01-25 15:00:00|13210.63|13090.63|13124.03|13004.03|13253.72|13133.72|13092.09|12972.09|300
1643123100000|2022-01-25 15:05:00|13124.31|13004.31|13144.94|13024.94|13144.94|13024.94|13116.35|12996.35|300
1643123400000|2022-01-25 15:10:00|13145.3|13025.3|13263.4|13143.4|13263.4|13143.4|13145.3|13025.3|297
1643123700000|2022-01-25 15:15:00|13263.54|13143.54|13297.71|13177.71|13311.92|13191.92|13240.16|13120.16|293
1643124000000|2022-01-25 15:20:00|13296.42|13176.42|13271.96|13151.96|13296.42|13176.42|13230.63|13110.63|299
1643124300000|2022-01-25 15:25:00|13272.32|13152.32|13379.5|13259.5|13381.61|13261.61|13268.34|13148.34|298
1643124600000|2022-01-25 15:30:00|13380.07|13260.07|13337.87|13217.87|13380.15|13260.15|13333.64|13213.64|296
1643124900000|2022-01-25 15:35:00|13338.44|13218.44|13315.96|13195.96|13388.04|13268.04|13285.87|13165.87|300
1643125200000|2022-01-25 15:40:00|13317.35|13197.35|13374.81|13254.81|13374.81|13254.81|13312.57|13192.57|298
1643125500000|2022-01-25 15:45:00|13375.78|13255.78|13415.93|13295.93|13415.93|13295.93|13364.9|13244.9|293
1643125800000|2022-01-25 15:50:00|13416.39|13296.39|13369.6|13249.6|13416.39|13296.39|13367.29|13247.29|297
1643126100000|2022-01-25 15:55:00|13370.28|13250.28|13325.26|13205.26|13376.23|13256.23|13319.2|13199.2|296
1643126400000|2022-01-25 16:00:00|13325.15|13205.15|13368.93|13248.93|13369.14|13249.14|13322.81|13202.81|298
1643126700000|2022-01-25 16:05:00|13368.85|13248.85|13369.92|13249.92|13397.85|13277.85|13343.57|13223.57|296
1643127000000|2022-01-25 16:10:00|13369.6|13249.6|13377.13|13257.13|13408.09|13288.09|13369.6|13249.6|297
1643127300000|2022-01-25 16:15:00|13376.6|13256.6|13454.29|13334.29|13456.56|13336.56|13364.35|13244.35|296
1643127600000|2022-01-25 16:20:00|13453.75|13333.75|13455.43|13335.43|13470.39|13350.39|13449.61|13329.61|298
1643127900000|2022-01-25 16:25:00|13455.93|13335.93|13442.72|13322.72|13472.18|13352.18|13431.57|13311.57|298
1643128200000|2022-01-25 16:30:00|13443.2|13323.2|13419.57|13299.57|13444.16|13324.16|13419.57|13299.57|298
1643128500000|2022-01-25 16:35:00|13419.32|13299.32|13386.62|13266.62|13419.32|13299.32|13381.22|13261.22|296
1643128800000|2022-01-25 16:40:00|13386.69|13266.69|13449.38|13329.38|13449.87|13329.87|13379.69|13259.69|298
1643129100000|2022-01-25 16:45:00|13449.64|13329.64|13461.21|13341.21|13474.24|13354.24|13448.76|13328.76|296
1643129400000|2022-01-25 16:50:00|13460.73|13340.73|13497.58|13377.58|13500.05|13380.05|13457.68|13337.68|296
1643129700000|2022-01-25 16:55:00|13497.55|13377.55|13434.62|13314.62|13505.73|13385.73|13432.9|13312.9|297
1643130000000|2022-01-25 17:00:00|13434.45|13314.45|13465.35|13345.35|13465.96|13345.96|13429.55|13309.55|299
1643130300000|2022-01-25 17:05:00|13466.01|13346.01|13508.09|13388.09|13530.54|13410.54|13466.01|13346.01|299
1643130600000|2022-01-25 17:10:00|13507.96|13387.96|13528.69|13408.69|13528.69|13408.69|13479.75|13359.75|299
1643130900000|2022-01-25 17:15:00|13528.42|13408.42|13554.4|13434.4|13554.4|13434.4|13513.16|13393.16|298
1643131200000|2022-01-25 17:20:00|13554.84|13434.84|13640.39|13520.39|13650.71|13530.71|13554.84|13434.84|300
1643131500000|2022-01-25 17:25:00|13640.49|13520.49|13658.2|13538.2|13658.2|13538.2|13619|13499|298
1643131800000|2022-01-25 17:30:00|13658.15|13538.15|13610.92|13490.92|13658.69|13538.69|13602.11|13482.11|298
1643132100000|2022-01-25 17:35:00|13610.86|13490.86|13620.18|13500.18|13633.29|13513.29|13610.86|13490.86|297
1643132400000|2022-01-25 17:40:00|13620.21|13500.21|13697.52|13577.52|13697.52|13577.52|13614.89|13494.89|298
1643132700000|2022-01-25 17:45:00|13699.41|13579.41|13622.31|13502.31|13713.13|13593.13|13619.38|13499.38|298
1643133000000|2022-01-25 17:50:00|13621.97|13501.97|13634.04|13514.04|13638.59|13518.59|13603.4|13483.4|295
1643133300000|2022-01-25 17:55:00|13633.38|13513.38|13633.33|13513.33|13633.42|13513.42|13598.04|13478.04|297
1643133600000|2022-01-25 18:00:00|13637.1|13517.1|13614.46|13494.46|13647.5|13527.5|13599.32|13479.32|296
1643133900000|2022-01-25 18:05:00|13615.16|13495.16|13616.08|13496.08|13626.74|13506.74|13606.73|13486.73|296
1643134200000|2022-01-25 18:10:00|13615.93|13495.93|13647.35|13527.35|13653.13|13533.13|13614.34|13494.34|297
1643134500000|2022-01-25 18:15:00|13647.72|13527.72|13684.62|13564.62|13685.09|13565.09|13643.94|13523.94|297
1643134800000|2022-01-25 18:20:00|13685.08|13565.08|13697.03|13577.03|13697.43|13577.43|13667.19|13547.19|295
1643135100000|2022-01-25 18:25:00|13697.04|13577.04|13742.13|13622.13|13754.43|13634.43|13694.31|13574.31|298
1643135400000|2022-01-25 18:30:00|13742.19|13622.19|13777.43|13657.43|13786.33|13666.33|13721.69|13601.69|298
1643135700000|2022-01-25 18:35:00|13777.38|13657.38|13766.05|13646.05|13785.51|13665.51|13749.06|13629.06|300
1643136000000|2022-01-25 18:40:00|13765.5|13645.5|13720.74|13600.74|13768.29|13648.29|13717.92|13597.92|298
1643136300000|2022-01-25 18:45:00|13721.1|13601.1|13765.66|13645.66|13766.09|13646.09|13719.14|13599.14|296
1643136600000|2022-01-25 18:50:00|13765.46|13645.46|13772.69|13652.69|13779.22|13659.22|13762.04|13642.04|297
1643136900000|2022-01-25 18:55:00|13773.9|13653.9|13811.63|13691.63|13815.48|13695.48|13764.82|13644.82|298
1643137200000|2022-01-25 19:00:00|13812.7|13692.7|13777.34|13657.34|13821|13701|13770.9|13650.9|300
1643137500000|2022-01-25 19:05:00|13777.61|13657.61|13750.73|13630.73|13777.61|13657.61|13742.94|13622.94|296
1643137800000|2022-01-25 19:10:00|13751.22|13631.22|13805.45|13685.45|13805.65|13685.65|13750.79|13630.79|296
1643138100000|2022-01-25 19:15:00|13805.29|13685.29|13790.76|13670.76|13820.89|13700.89|13790.61|13670.61|298
1643138400000|2022-01-25 19:20:00|13790.43|13670.43|13770.91|13650.91|13813.81|13693.81|13770.76|13650.76|296
1643138700000|2022-01-25 19:25:00|13769.53|13649.53|13721.32|13601.32|13769.53|13649.53|13720.53|13600.53|300
1643139000000|2022-01-25 19:30:00|13721.85|13601.85|13655.25|13535.25|13723.36|13603.36|13655.25|13535.25|297
1643139300000|2022-01-25 19:35:00|13655.59|13535.59|13620.47|13500.47|13655.59|13535.59|13600.93|13480.93|298
1643139600000|2022-01-25 19:40:00|13620.49|13500.49|13680.8|13560.8|13682.16|13562.16|13620.49|13500.49|298
1643139900000|2022-01-25 19:45:00|13680.78|13560.78|13665.58|13545.58|13712.01|13592.01|13665.58|13545.58|296
1643140200000|2022-01-25 19:50:00|13666.13|13546.13|13670.51|13550.51|13689.81|13569.81|13656.44|13536.44|299
1643140500000|2022-01-25 19:55:00|13670.76|13550.76|13655.71|13535.71|13678.42|13558.42|13655.71|13535.71|297
1643140800000|2022-01-25 20:00:00|13655.77|13535.77|13594.07|13474.07|13655.77|13535.77|13593.86|13473.86|295
1643141100000|2022-01-25 20:05:00|13594.05|13474.05|13547.46|13427.46|13594.53|13474.53|13533.94|13413.94|299
1643141400000|2022-01-25 20:10:00|13546.89|13426.89|13535.22|13415.22|13546.89|13426.89|13521.49|13401.49|300
1643141700000|2022-01-25 20:15:00|13535.39|13415.39|13566.26|13446.26|13569.95|13449.95|13533.68|13413.68|298
1643142000000|2022-01-25 20:20:00|13566.43|13446.43|13535.26|13415.26|13599.71|13479.71|13534.9|13414.9|297
1643142300000|2022-01-25 20:25:00|13534.48|13414.48|13516.57|13396.57|13545.63|13425.63|13515.92|13395.92|294
1643142600000|2022-01-25 20:30:00|13516.4|13396.4|13478.64|13358.64|13516.61|13396.61|13474.77|13354.77|295
1643142900000|2022-01-25 20:35:00|13478.48|13358.48|13535.41|13415.41|13545.26|13425.26|13454.64|13334.64|299
1643143200000|2022-01-25 20:40:00|13534.94|13414.94|13571.17|13451.17|13577.96|13457.96|13533.21|13413.21|300
1643143500000|2022-01-25 20:45:00|13571.95|13451.95|13507.11|13387.11|13583.52|13463.52|13506.91|13386.91|299
1643143800000|2022-01-25 20:50:00|13507.01|13387.01|13500.21|13380.21|13515.53|13395.53|13489.69|13369.69|297
1643144100000|2022-01-25 20:55:00|13500.36|13380.36|13499.26|13379.26|13519.4|13399.4|13490.6|13370.6|297
1643144400000|2022-01-25 21:00:00|13499.15|13379.15|13472.72|13352.72|13507.55|13387.55|13471.13|13351.13|298
1643144700000|2022-01-25 21:05:00|13472.89|13352.89|13404.95|13284.95|13473.74|13353.74|13404.95|13284.95|296
1643145000000|2022-01-25 21:10:00|13404.98|13284.98|13424.62|13304.62|13433.19|13313.19|13394.18|13274.18|296
1643145300000|2022-01-25 21:15:00|13425|13305|13388.12|13268.12|13431.46|13311.46|13388.12|13268.12|297
1643145600000|2022-01-25 21:20:00|13387.05|13267.05|13385.19|13265.19|13396.53|13276.53|13375.67|13255.67|295
1643145900000|2022-01-25 21:25:00|13385.13|13265.13|13356.53|13236.53|13387.77|13267.77|13342.76|13222.76|297
1643146200000|2022-01-25 21:30:00|13356.35|13236.35|13344.92|13224.92|13375.76|13255.76|13344.62|13224.62|293
1643146500000|2022-01-25 21:35:00|13344.79|13224.79|13348.84|13228.84|13357.73|13237.73|13315.34|13195.34|296
1643146800000|2022-01-25 21:40:00|13348.91|13228.91|13343.07|13223.07|13357.52|13237.52|13343.07|13223.07|296
1643147100000|2022-01-25 21:45:00|13342.68|13222.68|13357.9|13237.9|13379.5|13259.5|13342.22|13222.22|297
1643147400000|2022-01-25 21:50:00|13357.98|13237.98|13372.1|13252.1|13372.1|13252.1|13324.4|13204.4|295
1643147700000|2022-01-25 21:55:00|13373.02|13253.02|13352.19|13232.19|13378.63|13258.63|13350.91|13230.91|294
1643148000000|2022-01-25 22:00:00|13352.22|13232.22|13396.38|13276.38|13402.6|13282.6|13352.2|13232.2|293
1643148300000|2022-01-25 22:05:00|13396.17|13276.17|13406.61|13286.61|13411.63|13291.63|13394.55|13274.55|294
1643148600000|2022-01-25 22:10:00|13406.19|13286.19|13392.04|13272.04|13409.32|13289.32|13382.96|13262.96|294
1643148900000|2022-01-25 22:15:00|13392.18|13272.18|13326.84|13206.84|13403.73|13283.73|13326.62|13206.62|292
1643149200000|2022-01-25 22:20:00|13326.81|13206.81|13333.75|13213.75|13353.41|13233.41|13317.55|13197.55|296
1643149500000|2022-01-25 22:25:00|13333.9|13213.9|13363.93|13243.93|13368.54|13248.54|13327.4|13207.4|289
1643149800000|2022-01-25 22:30:00|13363.66|13243.66|13371.43|13251.43|13371.51|13251.51|13362.59|13242.59|293
1643150100000|2022-01-25 22:35:00|13370.87|13250.87|13389.18|13269.18|13412.84|13292.84|13370.87|13250.87|298
1643150400000|2022-01-25 22:40:00|13389.03|13269.03|13390.38|13270.38|13395.85|13275.85|13387.21|13267.21|286
1643150700000|2022-01-25 22:45:00|13390.37|13270.37|13422.38|13302.38|13423.74|13303.74|13389.33|13269.33|289
1643151000000|2022-01-25 22:50:00|13422.11|13302.11|13422.32|13302.32|13426.65|13306.65|13417.12|13297.12|283
1643151300000|2022-01-25 22:55:00|13422.83|13302.83|13449.18|13329.18|13449.28|13329.28|13419.57|13299.57|290
1643151600000|2022-01-25 23:00:00|13448.99|13328.99|13471.4|13351.4|13471.44|13351.44|13434.19|13314.19|288
1643151900000|2022-01-25 23:05:00|13471.74|13351.74|13486.96|13366.96|13497.41|13377.41|13471.74|13351.74|293
1643152200000|2022-01-25 23:10:00|13487.09|13367.09|13496.73|13376.73|13498.97|13378.97|13458.39|13338.39|297
1643152500000|2022-01-25 23:15:00|13496.66|13376.66|13576.2|13456.2|13576.2|13456.2|13496.28|13376.28|297
1643152800000|2022-01-25 23:20:00|13576.86|13456.86|13565.61|13445.61|13577|13457|13552.2|13432.2|293
1643153100000|2022-01-25 23:25:00|13565.65|13445.65|13559.33|13439.33|13566.21|13446.21|13533.16|13413.16|295
1643153400000|2022-01-25 23:30:00|13559.44|13439.44|13526.08|13406.08|13559.44|13439.44|13520.82|13400.82|296
1643153700000|2022-01-25 23:35:00|13526.48|13406.48|13560.39|13440.39|13560.39|13440.39|13524.4|13404.4|287
1643154000000|2022-01-25 23:40:00|13561.47|13441.47|13552.46|13432.46|13564.32|13444.32|13544.33|13424.33|295
1643154300000|2022-01-25 23:45:00|13552.24|13432.24|13592.12|13472.12|13605.86|13485.86|13552.24|13432.24|292
1643154600000|2022-01-25 23:50:00|13592.21|13472.21|13553.98|13433.98|13601.48|13481.48|13553.95|13433.95|293
1643154900000|2022-01-25 23:55:00|13554.5|13434.5|13541.33|13421.33|13554.75|13434.75|13516.36|13396.36|296
1643155200000|2022-01-26 00:00:00|13541.25|13421.25|13468.06|13348.06|13554.33|13434.33|13468.06|13348.06|298
1643155500000|2022-01-26 00:05:00|13468.15|13348.15|13491.59|13371.59|13497.35|13377.35|13468.15|13348.15|298
1643155800000|2022-01-26 00:10:00|13491.72|13371.72|13469.49|13349.49|13535.52|13415.52|13465.59|13345.59|297
1643156100000|2022-01-26 00:15:00|13469.44|13349.44|13450.16|13330.16|13485.75|13365.75|13450.16|13330.16|298
1643156400000|2022-01-26 00:20:00|13449.84|13329.84|13478.03|13358.03|13483|13363|13448.03|13328.03|293
1643156700000|2022-01-26 00:25:00|13477.95|13357.95|13493.13|13373.13|13504.67|13384.67|13471.46|13351.46|294
1643157000000|2022-01-26 00:30:00|13493.64|13373.64|13520.05|13400.05|13520.05|13400.05|13489.52|13369.52|290
1643157300000|2022-01-26 00:35:00|13520.01|13400.01|13533.64|13413.64|13541.28|13421.28|13519.88|13399.88|292
1643157600000|2022-01-26 00:40:00|13533.53|13413.53|13502.41|13382.41|13533.84|13413.84|13502.41|13382.41|291
1643157900000|2022-01-26 00:45:00|13502.38|13382.38|13415.79|13295.79|13506.72|13386.72|13415.79|13295.79|294
1643158200000|2022-01-26 00:50:00|13415.12|13295.12|13367.97|13247.97|13415.12|13295.12|13367.95|13247.95|297
1643158500000|2022-01-26 00:55:00|13367.64|13247.64|13382.82|13262.82|13385.38|13265.38|13348.49|13228.49|297
1643158800000|2022-01-26 01:00:00|13382.73|13262.73|13410.27|13290.27|13411.28|13291.28|13381.89|13261.89|295
1643159100000|2022-01-26 01:05:00|13410.18|13290.18|13377.02|13257.02|13425.87|13305.87|13377|13257|297
1643159400000|2022-01-26 01:10:00|13376.84|13256.84|13378.61|13258.61|13383.74|13263.74|13368.18|13248.18|294
1643159700000|2022-01-26 01:15:00|13378.66|13258.66|13385.15|13265.15|13403.27|13283.27|13378.59|13258.59|296
1643160000000|2022-01-26 01:20:00|13386.08|13266.08|13425.73|13305.73|13433.26|13313.26|13386.08|13266.08|294
1643160300000|2022-01-26 01:25:00|13425.6|13305.6|13426.35|13306.35|13438.06|13318.06|13420.54|13300.54|295
1643160600000|2022-01-26 01:30:00|13426.86|13306.86|13386.56|13266.56|13429.72|13309.72|13385.99|13265.99|290
1643160900000|2022-01-26 01:35:00|13386.45|13266.45|13369.39|13249.39|13387.69|13267.69|13355.09|13235.09|296
1643161200000|2022-01-26 01:40:00|13369.32|13249.32|13387.96|13267.96|13398.22|13278.22|13368.96|13248.96|295
1643161500000|2022-01-26 01:45:00|13388.42|13268.42|13430.98|13310.98|13430.98|13310.98|13388.42|13268.42|293
1643161800000|2022-01-26 01:50:00|13430.67|13310.67|13458.08|13338.08|13459.12|13339.12|13430.67|13310.67|291
1643162100000|2022-01-26 01:55:00|13458.26|13338.26|13462.81|13342.81|13474.1|13354.1|13457.89|13337.89|293
1643162400000|2022-01-26 02:00:00|13462.65|13342.65|13475.65|13355.65|13480.16|13360.16|13451.97|13331.97|289
1643162700000|2022-01-26 02:05:00|13475.57|13355.57|13477.22|13357.22|13478.64|13358.64|13467.85|13347.85|294
1643163000000|2022-01-26 02:10:00|13477.43|13357.43|13526.35|13406.35|13527.05|13407.05|13477.43|13357.43|294
1643163300000|2022-01-26 02:15:00|13526.39|13406.39|13518.18|13398.18|13529.33|13409.33|13509.25|13389.25|290
1643163600000|2022-01-26 02:20:00|13518.83|13398.83|13501.94|13381.94|13521.11|13401.11|13499.18|13379.18|294
1643163900000|2022-01-26 02:25:00|13502.17|13382.17|13495.44|13375.44|13502.5|13382.5|13492.34|13372.34|286
1643164200000|2022-01-26 02:30:00|13495.43|13375.43|13506.28|13386.28|13509.28|13389.28|13487.6|13367.6|295
1643164500000|2022-01-26 02:35:00|13506.44|13386.44|13519.16|13399.16|13535.17|13415.17|13506.44|13386.44|296
1643164800000|2022-01-26 02:40:00|13519.13|13399.13|13485.22|13365.22|13519.17|13399.17|13478.25|13358.25|293
1643165100000|2022-01-26 02:45:00|13484.79|13364.79|13443.12|13323.12|13488.35|13368.35|13440.88|13320.88|299
1643165400000|2022-01-26 02:50:00|13442.62|13322.62|13436.09|13316.09|13447.19|13327.19|13429.54|13309.54|287
1643165700000|2022-01-26 02:55:00|13436.36|13316.36|13424.43|13304.43|13448.55|13328.55|13423.85|13303.85|288
1643166000000|2022-01-26 03:00:00|13424.33|13304.33|13436.05|13316.05|13441.81|13321.81|13418.07|13298.07|285
1643166300000|2022-01-26 03:05:00|13436.07|13316.07|13506.1|13386.1|13507.73|13387.73|13434.6|13314.6|292
1643166600000|2022-01-26 03:10:00|13505.95|13385.95|13508.86|13388.86|13512.09|13392.09|13503.6|13383.6|289
1643166900000|2022-01-26 03:15:00|13508.93|13388.93|13501.28|13381.28|13512.7|13392.7|13496.66|13376.66|293
1643167200000|2022-01-26 03:20:00|13501.63|13381.63|13552.76|13432.76|13565.46|13445.46|13501.63|13381.63|297
1643167500000|2022-01-26 03:25:00|13552.33|13432.33|13557.84|13437.84|13560.97|13440.97|13541.54|13421.54|295
1643167800000|2022-01-26 03:30:00|13557.76|13437.76|13606.6|13486.6|13613.1|13493.1|13556.98|13436.98|293
1643168100000|2022-01-26 03:35:00|13606.05|13486.05|13599.05|13479.05|13610.07|13490.07|13588.12|13468.12|294
1643168400000|2022-01-26 03:40:00|13598.53|13478.53|13608.32|13488.32|13617.89|13497.89|13595.12|13475.12|293
1643168700000|2022-01-26 03:45:00|13608.46|13488.46|13638.56|13518.56|13638.71|13518.71|13608.46|13488.46|296
1643169000000|2022-01-26 03:50:00|13638.47|13518.47|13649.86|13529.86|13652.65|13532.65|13630.76|13510.76|290
1643169300000|2022-01-26 03:55:00|13649.1|13529.1|13614.72|13494.72|13649.1|13529.1|13612.8|13492.8|292
1643169600000|2022-01-26 04:00:00|13614.15|13494.15|13592.15|13472.15|13626.4|13506.4|13592.15|13472.15|293
1643169900000|2022-01-26 04:05:00|13591.61|13471.61|13583.57|13463.57|13592.46|13472.46|13577.09|13457.09|295
1643170200000|2022-01-26 04:10:00|13583.87|13463.87|13605.57|13485.57|13606.43|13486.43|13583.32|13463.32|288
1643170500000|2022-01-26 04:15:00|13605.27|13485.27|13585.7|13465.7|13610.09|13490.09|13582.79|13462.79|288
1643170800000|2022-01-26 04:20:00|13585.67|13465.67|13595.55|13475.55|13595.71|13475.71|13577.11|13457.11|292
1643171100000|2022-01-26 04:25:00|13595.54|13475.54|13615.63|13495.63|13615.63|13495.63|13588.79|13468.79|290
1643171400000|2022-01-26 04:30:00|13616.02|13496.02|13596.34|13476.34|13616.84|13496.84|13596.33|13476.33|291
1643171700000|2022-01-26 04:35:00|13595.73|13475.73|13607.29|13487.29|13616.78|13496.78|13595.11|13475.11|296
1643172000000|2022-01-26 04:40:00|13606.85|13486.85|13624.66|13504.66|13625.3|13505.3|13602.56|13482.56|289
1643172300000|2022-01-26 04:45:00|13624.34|13504.34|13746.97|13626.97|13752.12|13632.12|13624.34|13504.34|296
1643172600000|2022-01-26 04:50:00|13746.03|13626.03|13731.52|13611.52|13748.07|13628.07|13705.36|13585.36|297
1643172900000|2022-01-26 04:55:00|13732.89|13612.89|13759.28|13639.28|13765.95|13645.95|13732.89|13612.89|297
1643173200000|2022-01-26 05:00:00|13759.46|13639.46|13743.15|13623.15|13774.67|13654.67|13743.01|13623.01|298
1643173500000|2022-01-26 05:05:00|13743.31|13623.31|13706.2|13586.2|13743.42|13623.42|13697.61|13577.61|295
1643173800000|2022-01-26 05:10:00|13706.1|13586.1|13678.41|13558.41|13706.96|13586.96|13678.33|13558.33|296
1643174100000|2022-01-26 05:15:00|13678.47|13558.47|13691.06|13571.06|13699.38|13579.38|13676.65|13556.65|295
1643174400000|2022-01-26 05:20:00|13690.65|13570.65|13704.19|13584.19|13704.19|13584.19|13690.61|13570.61|285
1643174700000|2022-01-26 05:25:00|13703.82|13583.82|13718.05|13598.05|13720.51|13600.51|13699.22|13579.22|291
1643175000000|2022-01-26 05:30:00|13718.73|13598.73|13704.65|13584.65|13718.73|13598.73|13699.46|13579.46|285
1643175300000|2022-01-26 05:35:00|13704.66|13584.66|13706.74|13586.74|13712.9|13592.9|13703.65|13583.65|287
1643175600000|2022-01-26 05:40:00|13706.85|13586.85|13743.55|13623.55|13744.26|13624.26|13706.85|13586.85|296
1643175900000|2022-01-26 05:45:00|13743.45|13623.45|13740.77|13620.77|13759.63|13639.63|13729.39|13609.39|295
1643176200000|2022-01-26 05:50:00|13740.71|13620.71|13689.59|13569.59|13741.08|13621.08|13688.63|13568.63|286
1643176500000|2022-01-26 05:55:00|13689.31|13569.31|13680.43|13560.43|13696.45|13576.45|13680.43|13560.43|293
1643176800000|2022-01-26 06:00:00|13680.24|13560.24|13658.52|13538.52|13688.8|13568.8|13655.94|13535.94|298
1643177100000|2022-01-26 06:05:00|13658.53|13538.53|13666.36|13546.36|13674.54|13554.54|13658.53|13538.53|287
1643177400000|2022-01-26 06:10:00|13666.34|13546.34|13658.17|13538.17|13677.85|13557.85|13657.91|13537.91|290
1643177700000|2022-01-26 06:15:00|13658.19|13538.19|13693.41|13573.41|13705.83|13585.83|13658.19|13538.19|291
1643178000000|2022-01-26 06:20:00|13693.45|13573.45|13677.52|13557.52|13701.59|13581.59|13677.03|13557.03|290
1643178300000|2022-01-26 06:25:00|13677.54|13557.54|13605.6|13485.6|13677.54|13557.54|13605.55|13485.55|292
1643178600000|2022-01-26 06:30:00|13605.92|13485.92|13573.43|13453.43|13612.63|13492.63|13571.63|13451.63|295
1643178900000|2022-01-26 06:35:00|13573.54|13453.54|13584.81|13464.81|13597.32|13477.32|13572.07|13452.07|295
1643179200000|2022-01-26 06:40:00|13584.83|13464.83|13585.48|13465.48|13586.65|13466.65|13577.97|13457.97|293
1643179500000|2022-01-26 06:45:00|13585.82|13465.82|13535.05|13415.05|13585.85|13465.85|13528.72|13408.72|294
1643179800000|2022-01-26 06:50:00|13534.72|13414.72|13541.8|13421.8|13546.09|13426.09|13513.02|13393.02|295
1643180100000|2022-01-26 06:55:00|13540.34|13420.34|13524.53|13404.53|13540.34|13420.34|13518.86|13398.86|294
1643180400000|2022-01-26 07:00:00|13525.72|13405.72|13511.14|13391.14|13532.77|13412.77|13503.8|13383.8|294
1643180700000|2022-01-26 07:05:00|13510.69|13390.69|13500.37|13380.37|13510.81|13390.81|13491.49|13371.49|299
1643181000000|2022-01-26 07:10:00|13500.45|13380.45|13490.81|13370.81|13501.92|13381.92|13487.42|13367.42|295
1643181300000|2022-01-26 07:15:00|13490.63|13370.63|13525.37|13405.37|13525.4|13405.4|13484.75|13364.75|294
1643181600000|2022-01-26 07:20:00|13525.04|13405.04|13524.61|13404.61|13545.24|13425.24|13524.61|13404.61|289
1643181900000|2022-01-26 07:25:00|13524.47|13404.47|13518.69|13398.69|13525.35|13405.35|13511|13391|291
1643182200000|2022-01-26 07:30:00|13518.39|13398.39|13562.23|13442.23|13562.23|13442.23|13518.39|13398.39|288
1643182500000|2022-01-26 07:35:00|13562.29|13442.29|13585.54|13465.54|13586.21|13466.21|13561.95|13441.95|288
1643182800000|2022-01-26 07:40:00|13585|13465|13585.29|13465.29|13595.51|13475.51|13581.21|13461.21|289
1643183100000|2022-01-26 07:45:00|13585.27|13465.27|13572.28|13452.28|13585.34|13465.34|13568.35|13448.35|287
1643183400000|2022-01-26 07:50:00|13572.43|13452.43|13569.14|13449.14|13579.58|13459.58|13548.91|13428.91|288
1643183700000|2022-01-26 07:55:00|13569.07|13449.07|13580.36|13460.36|13583.78|13463.78|13561.46|13441.46|284
1643184000000|2022-01-26 08:00:00|13580.33|13460.33|13622.69|13502.69|13624.69|13504.69|13579.47|13459.47|292
1643184300000|2022-01-26 08:05:00|13623.1|13503.1|13669.44|13549.44|13669.6|13549.6|13622.97|13502.97|295
1643184600000|2022-01-26 08:10:00|13669.15|13549.15|13644.34|13524.34|13669.37|13549.37|13638.83|13518.83|292
1643184900000|2022-01-26 08:15:00|13644.42|13524.42|13652.83|13532.83|13659.94|13539.94|13637.28|13517.28|290
1643185200000|2022-01-26 08:20:00|13652.86|13532.86|13665.77|13545.77|13671.95|13551.95|13649.75|13529.75|286
1643185500000|2022-01-26 08:25:00|13666.25|13546.25|13676.1|13556.1|13694.27|13574.27|13659.27|13539.27|288
1643185800000|2022-01-26 08:30:00|13676.06|13556.06|13699.3|13579.3|13713.04|13593.04|13676.06|13556.06|293
1643186100000|2022-01-26 08:35:00|13699.57|13579.57|13713.06|13593.06|13724.52|13604.52|13699.57|13579.57|295
1643186400000|2022-01-26 08:40:00|13713.04|13593.04|13690.86|13570.86|13717.37|13597.37|13690.86|13570.86|290
1643186700000|2022-01-26 08:45:00|13691.32|13571.32|13658.81|13538.81|13698.8|13578.8|13654.16|13534.16|296
1643187000000|2022-01-26 08:50:00|13658.94|13538.94|13683.03|13563.03|13690.9|13570.9|13658.94|13538.94|277
1643187300000|2022-01-26 08:55:00|13682.58|13562.58|13704.5|13584.5|13711.09|13591.09|13682.58|13562.58|292
1643187600000|2022-01-26 09:00:00|13703.48|13583.48|13716.95|13596.95|13730.14|13610.14|13697.91|13577.91|292
1643187900000|2022-01-26 09:05:00|13716.92|13596.92|13729.67|13609.67|13731.24|13611.24|13710.38|13590.38|295
1643188200000|2022-01-26 09:10:00|13729.99|13609.99|13734.75|13614.75|13738.74|13618.74|13724.58|13604.58|289
1643188500000|2022-01-26 09:15:00|13734.7|13614.7|13741.63|13621.63|13756.2|13636.2|13726.78|13606.78|297
1643188800000|2022-01-26 09:20:00|13741.61|13621.61|13807.88|13687.88|13824.66|13704.66|13741.61|13621.61|297
1643189100000|2022-01-26 09:25:00|13806.42|13686.42|13740.23|13620.23|13806.42|13686.42|13740.23|13620.23|297
1643189400000|2022-01-26 09:30:00|13739.33|13619.33|13702.41|13582.41|13759.75|13639.75|13700.3|13580.3|297
1643189700000|2022-01-26 09:35:00|13702.4|13582.4|13739.88|13619.88|13745.93|13625.93|13702.4|13582.4|296
1643190000000|2022-01-26 09:40:00|13739.66|13619.66|13765.4|13645.4|13767.83|13647.83|13739.56|13619.56|282
1643190300000|2022-01-26 09:45:00|13765.45|13645.45|13769.63|13649.63|13770.09|13650.09|13750.17|13630.17|291
1643190600000|2022-01-26 09:50:00|13769.43|13649.43|13730.75|13610.75|13791.64|13671.64|13730.71|13610.71|293
1643190900000|2022-01-26 09:55:00|13730.58|13610.58|13714.92|13594.92|13730.88|13610.88|13679.86|13559.86|295
1643191200000|2022-01-26 10:00:00|13715.04|13595.04|13707.3|13587.3|13716.12|13596.12|13664.55|13544.55|298
1643191500000|2022-01-26 10:05:00|13707.58|13587.58|13694.63|13574.63|13728.18|13608.18|13692.22|13572.22|294
1643191800000|2022-01-26 10:10:00|13694.38|13574.38|13712.79|13592.79|13715.98|13595.98|13684.92|13564.92|288
1643192100000|2022-01-26 10:15:00|13712.36|13592.36|13699.12|13579.12|13726.26|13606.26|13699.12|13579.12|281
1643192400000|2022-01-26 10:20:00|13699.42|13579.42|13724.07|13604.07|13726.82|13606.82|13696.28|13576.28|286
1643192700000|2022-01-26 10:25:00|13724.52|13604.52|13724.42|13604.42|13736.72|13616.72|13720.87|13600.87|283
1643193000000|2022-01-26 10:30:00|13724.89|13604.89|13766.85|13646.85|13766.85|13646.85|13724.89|13604.89|294
1643193300000|2022-01-26 10:35:00|13768.85|13648.85|13766.18|13646.18|13773.6|13653.6|13763.22|13643.22|290
1643193600000|2022-01-26 10:40:00|13766.08|13646.08|13810.05|13690.05|13812.53|13692.53|13766.08|13646.08|291
1643193900000|2022-01-26 10:45:00|13810.3|13690.3|13804.92|13684.92|13825.03|13705.03|13797.38|13677.38|290
1643194200000|2022-01-26 10:50:00|13804.33|13684.33|13828.51|13708.51|13828.51|13708.51|13803.6|13683.6|287
1643194500000|2022-01-26 10:55:00|13829.56|13709.56|13854.96|13734.96|13892.84|13772.84|13829.56|13709.56|297
1643194800000|2022-01-26 11:00:00|13854.21|13734.21|13841.41|13721.41|13929.11|13809.11|13836.01|13716.01|296
1643195100000|2022-01-26 11:05:00|13841.74|13721.74|13827.97|13707.97|13845.92|13725.92|13811.39|13691.39|293
1643195400000|2022-01-26 11:10:00|13827.65|13707.65|13814.14|13694.14|13827.84|13707.84|13805.04|13685.04|294
1643195700000|2022-01-26 11:15:00|13813.78|13693.78|13804.34|13684.34|13820.72|13700.72|13798.32|13678.32|296
1643196000000|2022-01-26 11:20:00|13803.92|13683.92|13820.98|13700.98|13823.87|13703.87|13801.16|13681.16|286
1643196300000|2022-01-26 11:25:00|13821.08|13701.08|13810.02|13690.02|13821.2|13701.2|13798.68|13678.68|292
1643196600000|2022-01-26 11:30:00|13810.09|13690.09|13858.34|13738.34|13863.9|13743.9|13808.25|13688.25|296
1643196900000|2022-01-26 11:35:00|13857.63|13737.63|13839.31|13719.31|13857.69|13737.69|13837.24|13717.24|297
1643197200000|2022-01-26 11:40:00|13838.99|13718.99|13877.25|13757.25|13881.71|13761.71|13836.68|13716.68|289
1643197500000|2022-01-26 11:45:00|13877.32|13757.32|13871.71|13751.71|13884.58|13764.58|13870.74|13750.74|290
1643197800000|2022-01-26 11:50:00|13871.94|13751.94|13921.89|13801.89|13925.83|13805.83|13871.48|13751.48|291
1643198100000|2022-01-26 11:55:00|13921.03|13801.03|13940.48|13820.48|13940.48|13820.48|13921|13801|297
1643198400000|2022-01-26 12:00:00|13940.79|13820.79|13876.61|13756.61|13943.67|13823.67|13876.16|13756.16|291
1643198700000|2022-01-26 12:05:00|13876.77|13756.77|13928.13|13808.13|13928.8|13808.8|13873.92|13753.92|293
1643199000000|2022-01-26 12:10:00|13927.46|13807.46|13910.72|13790.72|13935.25|13815.25|13909.73|13789.73|296
1643199300000|2022-01-26 12:15:00|13910.17|13790.17|13888.81|13768.81|13910.17|13790.17|13870.17|13750.17|297
1643199600000|2022-01-26 12:20:00|13888.65|13768.65|13881|13761|13895.09|13775.09|13878.51|13758.51|295
1643199900000|2022-01-26 12:25:00|13881.2|13761.2|13870.7|13750.7|13881.2|13761.2|13865.49|13745.49|289
1643200200000|2022-01-26 12:30:00|13870.98|13750.98|13884.28|13764.28|13884.28|13764.28|13856.48|13736.48|294
1643200500000|2022-01-26 12:35:00|13884.94|13764.94|13926.08|13806.08|13934.99|13814.99|13883.81|13763.81|297
1643200800000|2022-01-26 12:40:00|13926.34|13806.34|13874.68|13754.68|13927.6|13807.6|13866.8|13746.8|297
1643201100000|2022-01-26 12:45:00|13874.72|13754.72|13866.16|13746.16|13893.87|13773.87|13865.68|13745.68|297
1643201400000|2022-01-26 12:50:00|13866.7|13746.7|13871.27|13751.27|13884.92|13764.92|13866.7|13746.7|298
1643201700000|2022-01-26 12:55:00|13871.1|13751.1|13858.9|13738.9|13886.55|13766.55|13858.4|13738.4|297
1643202000000|2022-01-26 13:00:00|13859.14|13739.14|13878.92|13758.92|13884.98|13764.98|13858.97|13738.97|297
1643202300000|2022-01-26 13:05:00|13878.24|13758.24|13937.85|13817.85|13945.23|13825.23|13829.34|13709.34|297
1643202600000|2022-01-26 13:10:00|13937.51|13817.51|13848.57|13728.57|13938.98|13818.98|13843.82|13723.82|298
1643202900000|2022-01-26 13:15:00|13848.36|13728.36|13871.67|13751.67|13878.85|13758.85|13830.19|13710.19|298
1643203200000|2022-01-26 13:20:00|13871.47|13751.47|13982.92|13862.92|13983.11|13863.11|13871.47|13751.47|299
1643203500000|2022-01-26 13:25:00|13983.18|13863.18|14018.25|13898.25|14018.25|13898.25|13982.76|13862.76|300
1643203800000|2022-01-26 13:30:00|14018.85|13898.85|13992.77|13872.77|14024.12|13904.12|13991.12|13871.12|298
1643204100000|2022-01-26 13:35:00|13993.56|13873.56|14007.78|13887.78|14033.46|13913.46|13991.52|13871.52|298
1643204400000|2022-01-26 13:40:00|14007.99|13887.99|14027.23|13907.23|14028.07|13908.07|14006.48|13886.48|295
1643204700000|2022-01-26 13:45:00|14026.77|13906.77|14162.18|14042.18|14162.18|14042.18|14026.01|13906.01|300
1643205000000|2022-01-26 13:50:00|14162.41|14042.41|14150.38|14030.38|14191.58|14071.58|14148.69|14028.69|295
1643205300000|2022-01-26 13:55:00|14151.04|14031.04|14162.07|14042.07|14162.07|14042.07|14115.28|13995.28|297
1643205600000|2022-01-26 14:00:00|14161.81|14041.81|14209.65|14089.65|14219.57|14099.57|14139.67|14019.67|296
1643205900000|2022-01-26 14:05:00|14209.93|14089.93|14247.73|14127.73|14277.73|14157.73|14204.84|14084.84|300
1643206200000|2022-01-26 14:10:00|14247.44|14127.44|14315.81|14195.81|14315.81|14195.81|14226.29|14106.29|297
1643206500000|2022-01-26 14:15:00|14316.77|14196.77|14306.82|14186.82|14327.71|14207.71|14275.54|14155.54|300
1643206800000|2022-01-26 14:20:00|14306.88|14186.88|14281.45|14161.45|14341.68|14221.68|14281.45|14161.45|298
1643207100000|2022-01-26 14:25:00|14281.66|14161.66|14291.67|14171.67|14314.91|14194.91|14274.77|14154.77|296
1643207400000|2022-01-26 14:30:00|14290.76|14170.76|14192.1|14072.1|14309.81|14189.81|14191.68|14071.68|300
1643207700000|2022-01-26 14:35:00|14191.94|14071.94|14215.42|14095.42|14216.05|14096.05|14160.36|14040.36|298
1643208000000|2022-01-26 14:40:00|14214.61|14094.61|14153.33|14033.33|14215.44|14095.44|14153.26|14033.26|298
1643208300000|2022-01-26 14:45:00|14152.7|14032.7|14222.27|14102.27|14223.95|14103.95|14151.18|14031.18|300
1643208600000|2022-01-26 14:50:00|14222.23|14102.23|14222.34|14102.34|14225.6|14105.6|14210.07|14090.07|298
1643208900000|2022-01-26 14:55:00|14222.35|14102.35|14230.16|14110.16|14234.26|14114.26|14216.11|14096.11|297
1643209200000|2022-01-26 15:00:00|14230.52|14110.52|14284.62|14164.62|14284.62|14164.62|14221.52|14101.52|294
1643209500000|2022-01-26 15:05:00|14284.22|14164.22|14270.51|14150.51|14289.16|14169.16|14264.4|14144.4|296
1643209800000|2022-01-26 15:10:00|14271.01|14151.01|14181.84|14061.84|14272.76|14152.76|14180.32|14060.32|296
1643210100000|2022-01-26 15:15:00|14182.13|14062.13|14186.65|14066.65|14186.65|14066.65|14142.42|14022.42|300
1643210400000|2022-01-26 15:20:00|14189.03|14069.03|14109.11|13989.11|14197.22|14077.22|14109.05|13989.05|297
1643210700000|2022-01-26 15:25:00|14109.24|13989.24|14027.28|13907.28|14109.24|13989.24|14013.62|13893.62|300
1643211000000|2022-01-26 15:30:00|14028.01|13908.01|14101.62|13981.62|14105.41|13985.41|14026.3|13906.3|297
1643211300000|2022-01-26 15:35:00|14101.17|13981.17|14090.41|13970.41|14109.22|13989.22|14089.55|13969.55|299
1643211600000|2022-01-26 15:40:00|14089.39|13969.39|14057.48|13937.48|14103.24|13983.24|14057.48|13937.48|298
1643211900000|2022-01-26 15:45:00|14057.62|13937.62|14018.74|13898.74|14077.9|13957.9|14018.74|13898.74|297
1643212200000|2022-01-26 15:50:00|14018.87|13898.87|14040.43|13920.43|14052.34|13932.34|14002.91|13882.91|296
1643212500000|2022-01-26 15:55:00|14040.75|13920.75|14079.15|13959.15|14079.89|13959.89|14022.02|13902.02|298
1643212800000|2022-01-26 16:00:00|14079.23|13959.23|14059.83|13939.83|14079.23|13959.23|14048.89|13928.89|299
1643213100000|2022-01-26 16:05:00|14060.22|13940.22|14117.43|13997.43|14125.79|14005.79|14058.47|13938.47|298
1643213400000|2022-01-26 16:10:00|14117.42|13997.42|14131.38|14011.38|14132.55|14012.55|14112.14|13992.14|297
1643213700000|2022-01-26 16:15:00|14132.26|14012.26|14104.75|13984.75|14143.42|14023.42|14104.75|13984.75|299
1643214000000|2022-01-26 16:20:00|14104.62|13984.62|14125.09|14005.09|14135.66|14015.66|14104.05|13984.05|296
1643214300000|2022-01-26 16:25:00|14124.87|14004.87|14125.42|14005.42|14140.17|14020.17|14121.32|14001.32|294
1643214600000|2022-01-26 16:30:00|14125.81|14005.81|14104.82|13984.82|14145.37|14025.37|14103.9|13983.9|298
1643214900000|2022-01-26 16:35:00|14104.7|13984.7|14081.26|13961.26|14105.7|13985.7|14063.86|13943.86|296
1643215200000|2022-01-26 16:40:00|14081.58|13961.58|14117.9|13997.9|14127.46|14007.46|14081.54|13961.54|293
1643215500000|2022-01-26 16:45:00|14117.99|13997.99|14123.52|14003.52|14133.95|14013.95|14116.79|13996.79|300
1643215800000|2022-01-26 16:50:00|14124.15|14004.15|14129.73|14009.73|14141.52|14021.52|14099.37|13979.37|298
1643216100000|2022-01-26 16:55:00|14130.45|14010.45|14159.04|14039.04|14159.89|14039.89|14129.69|14009.69|296
1643216400000|2022-01-26 17:00:00|14158.8|14038.8|14195.01|14075.01|14195.16|14075.16|14157.91|14037.91|294
1643216700000|2022-01-26 17:05:00|14195.97|14075.97|14200.58|14080.58|14212.29|14092.29|14191.47|14071.47|296
1643217000000|2022-01-26 17:10:00|14200.06|14080.06|14175.23|14055.23|14200.86|14080.86|14175.23|14055.23|298
1643217300000|2022-01-26 17:15:00|14175.15|14055.15|14134.81|14014.81|14175.15|14055.15|14134.81|14014.81|295
1643217600000|2022-01-26 17:20:00|14134.56|14014.56|14123.38|14003.38|14146.66|14026.66|14122.46|14002.46|298
1643217900000|2022-01-26 17:25:00|14123.34|14003.34|14143.06|14023.06|14143.06|14023.06|14123.17|14003.17|289
1643218200000|2022-01-26 17:30:00|14142.83|14022.83|14058.77|13938.77|14142.91|14022.91|14058.61|13938.61|297
1643218500000|2022-01-26 17:35:00|14058.36|13938.36|14032.64|13912.64|14066.73|13946.73|14032.64|13912.64|296
1643218800000|2022-01-26 17:40:00|14032.6|13912.6|14053.17|13933.17|14053.97|13933.97|14007.51|13887.51|299
1643219100000|2022-01-26 17:45:00|14052.98|13932.98|14024.63|13904.63|14054.27|13934.27|14016.26|13896.26|297
1643219400000|2022-01-26 17:50:00|14025.32|13905.32|13999.15|13879.15|14026.11|13906.11|13993.75|13873.75|297
1643219700000|2022-01-26 17:55:00|13998.75|13878.75|13995.14|13875.14|14006.89|13886.89|13990.11|13870.11|295
1643220000000|2022-01-26 18:00:00|13994.74|13874.74|13858.37|13738.37|14001.27|13881.27|13818.95|13698.95|299
1643220300000|2022-01-26 18:05:00|13857.76|13737.76|13829.85|13709.85|13857.76|13737.76|13790.51|13670.51|299
1643220600000|2022-01-26 18:10:00|13830.86|13710.86|13886.49|13766.49|13898.94|13778.94|13830.86|13710.86|297
1643220900000|2022-01-26 18:15:00|13886.81|13766.81|13859.92|13739.92|13899.62|13779.62|13849.54|13729.54|295
1643221200000|2022-01-26 18:20:00|13859.81|13739.81|13816.78|13696.78|13859.99|13739.99|13805.38|13685.38|297
1643221500000|2022-01-26 18:25:00|13817.14|13697.14|13835.73|13715.73|13835.73|13715.73|13813.47|13693.47|299
1643221800000|2022-01-26 18:30:00|13837.37|13717.37|13821.12|13701.12|13865.52|13745.52|13817.15|13697.15|295
1643222100000|2022-01-26 18:35:00|13820.91|13700.91|13827.31|13707.31|13843.97|13723.97|13815.31|13695.31|297
1643222400000|2022-01-26 18:40:00|13827.92|13707.92|13830.59|13710.59|13860.78|13740.78|13821.73|13701.73|299
1643222700000|2022-01-26 18:45:00|13830.16|13710.16|13831.26|13711.26|13835.33|13715.33|13818.76|13698.76|294
1643223000000|2022-01-26 18:50:00|13831.02|13711.02|14048.91|13928.91|14081.73|13961.73|13827.34|13707.34|298
1643223300000|2022-01-26 18:55:00|14049.87|13929.87|13986.24|13866.24|14051.3|13931.3|13929.41|13809.41|300
1643223600000|2022-01-26 19:00:00|13987.69|13867.69|14373.79|14253.79|14386.75|14266.75|13980.19|13860.19|300
1643223900000|2022-01-26 19:05:00|14373.75|14253.75|14553|14433|14564.68|14444.68|14356.61|14236.61|300
1643224200000|2022-01-26 19:10:00|14554.11|14434.11|14165.31|14045.31|14557.39|14437.39|14164.82|14044.82|299
1643224500000|2022-01-26 19:15:00|14164.74|14044.74|14040.37|13920.37|14209.65|14089.65|13963.37|13843.37|298
1643224800000|2022-01-26 19:20:00|14039.91|13919.91|14122.04|14002.04|14122.04|14002.04|14025.62|13905.62|299
1643225100000|2022-01-26 19:25:00|14121.83|14001.83|14264.38|14144.38|14311.31|14191.31|14121.83|14001.83|300
1643225400000|2022-01-26 19:30:00|14264.61|14144.61|14133.81|14013.81|14264.61|14144.61|14133.81|14013.81|298
1643225700000|2022-01-26 19:35:00|14134.45|14014.45|14289.31|14169.31|14292.73|14172.73|14105.77|13985.77|300
1643226000000|2022-01-26 19:40:00|14288.94|14168.94|14152.15|14032.15|14295.92|14175.92|14152.15|14032.15|300
1643226300000|2022-01-26 19:45:00|14151.53|14031.53|13993.44|13873.44|14165.17|14045.17|13992.99|13872.99|299
1643226600000|2022-01-26 19:50:00|13993.25|13873.25|14033.18|13913.18|14057.89|13937.89|13953.42|13833.42|299
1643226900000|2022-01-26 19:55:00|14033.59|13913.59|13957.44|13837.44|14033.59|13913.59|13955.12|13835.12|300
1643227200000|2022-01-26 20:00:00|13958.39|13838.39|13732.15|13612.15|13959.6|13839.6|13699.53|13579.53|300
1643227500000|2022-01-26 20:05:00|13731.13|13611.13|13661.08|13541.08|13787.45|13667.45|13661.08|13541.08|299
1643227800000|2022-01-26 20:10:00|13660.94|13540.94|13663.18|13543.18|13733.52|13613.52|13657.58|13537.58|298
1643228100000|2022-01-26 20:15:00|13663.12|13543.12|13495.83|13375.83|13673.91|13553.91|13495.62|13375.62|299
1643228400000|2022-01-26 20:20:00|13493.2|13373.2|13520.45|13400.45|13521.54|13401.54|13455.18|13335.18|299
1643228700000|2022-01-26 20:25:00|13520.58|13400.58|13681.77|13561.77|13713.35|13593.35|13497.24|13377.24|298
1643229000000|2022-01-26 20:30:00|13682.02|13562.02|13623.22|13503.22|13701.67|13581.67|13622.63|13502.63|299
1643229300000|2022-01-26 20:35:00|13622.81|13502.81|13619.65|13499.65|13624.4|13504.4|13529.45|13409.45|297
1643229600000|2022-01-26 20:40:00|13619.76|13499.76|13648.35|13528.35|13675.75|13555.75|13607.95|13487.95|299
1643229900000|2022-01-26 20:45:00|13646.59|13526.59|13597.72|13477.72|13661.27|13541.27|13583.05|13463.05|298
1643230200000|2022-01-26 20:50:00|13597.78|13477.78|13654.03|13534.03|13654.03|13534.03|13585.91|13465.91|298
1643230500000|2022-01-26 20:55:00|13654.24|13534.24|13654|13534|13659.31|13539.31|13620.02|13500.02|299
1643230800000|2022-01-26 21:00:00|13653.99|13533.99|13687.8|13567.8|13701.11|13581.11|13640.4|13520.4|296
1643231100000|2022-01-26 21:05:00|13688.45|13568.45|13657.9|13537.9|13699.89|13579.89|13640.39|13520.39|300
1643231400000|2022-01-26 21:10:00|13657.34|13537.34|13637.47|13517.47|13676.3|13556.3|13635.66|13515.66|294
1643231700000|2022-01-26 21:15:00|13637.59|13517.59|13553.94|13433.94|13641.98|13521.98|13552.27|13432.27|300
1643232000000|2022-01-26 21:20:00|13552.86|13432.86|13491.35|13371.35|13555.63|13435.63|13483.78|13363.78|299
1643232300000|2022-01-26 21:25:00|13488.52|13368.52|13543.96|13423.96|13546.77|13426.77|13473.78|13353.78|299
1643232600000|2022-01-26 21:30:00|13543.6|13423.6|13411.64|13291.64|13543.6|13423.6|13411.64|13291.64|298
1643232900000|2022-01-26 21:35:00|13411.7|13291.7|13332.32|13212.32|13412.64|13292.64|13331.65|13211.65|299
1643233200000|2022-01-26 21:40:00|13333.34|13213.34|13333.59|13213.59|13375.74|13255.74|13326.19|13206.19|298
1643233500000|2022-01-26 21:45:00|13333.76|13213.76|13232.84|13112.84|13333.76|13213.76|13232.1|13112.1|297
1643233800000|2022-01-26 21:50:00|13233.74|13113.74|13206.24|13086.24|13252.85|13132.85|13198.32|13078.32|299
1643234100000|2022-01-26 21:55:00|13205.14|13085.14|13177.46|13057.46|13245.36|13125.36|13176.88|13056.88|298
1643234400000|2022-01-26 22:00:00|13176.65|13056.65|13209.9|13089.9|13219.54|13099.54|13154.11|13034.11|297
1643234700000|2022-01-26 22:05:00|13210.04|13090.04|13171.08|13051.08|13210.04|13090.04|13141.79|13021.79|300
1643235000000|2022-01-26 22:10:00|13171.47|13051.47|13159.25|13039.25|13185.51|13065.51|13145.41|13025.41|298
1643235300000|2022-01-26 22:15:00|13158.65|13038.65|13224.64|13104.64|13224.64|13104.64|13151.59|13031.59|297
1643235600000|2022-01-26 22:20:00|13224.87|13104.87|13199.44|13079.44|13225.18|13105.18|13193.67|13073.67|295
1643235900000|2022-01-26 22:25:00|13199.35|13079.35|13213.14|13093.14|13217.67|13097.67|13189.77|13069.77|299
1643236200000|2022-01-26 22:30:00|13212.65|13092.65|13279.37|13159.37|13283.97|13163.97|13212.06|13092.06|296
1643236500000|2022-01-26 22:35:00|13279.03|13159.03|13319.77|13199.77|13319.77|13199.77|13275.62|13155.62|292
1643236800000|2022-01-26 22:40:00|13320.95|13200.95|13309.97|13189.97|13321.85|13201.85|13264.03|13144.03|298
1643237100000|2022-01-26 22:45:00|13309.51|13189.51|13322.88|13202.88|13330.02|13210.02|13303.74|13183.74|286
1643237400000|2022-01-26 22:50:00|13323.22|13203.22|13339.22|13219.22|13339.5|13219.5|13298.24|13178.24|295
1643237700000|2022-01-26 22:55:00|13339.13|13219.13|13332.01|13212.01|13343.27|13223.27|13321.51|13201.51|296
1643238000000|2022-01-26 23:00:00|13332.03|13212.03|13348.47|13228.47|13358.57|13238.57|13311.72|13191.72|299
1643238300000|2022-01-26 23:05:00|13348.53|13228.53|13377.73|13257.73|13378.37|13258.37|13346.71|13226.71|297
1643238600000|2022-01-26 23:10:00|13377.71|13257.71|13440.45|13320.45|13467.31|13347.31|13376.61|13256.61|299
1643238900000|2022-01-26 23:15:00|13440.11|13320.11|13427.58|13307.58|13440.15|13320.15|13413.52|13293.52|297
1643239200000|2022-01-26 23:20:00|13427.52|13307.52|13485.49|13365.49|13485.49|13365.49|13427.52|13307.52|297
1643239500000|2022-01-26 23:25:00|13486.4|13366.4|13491.21|13371.21|13491.21|13371.21|13471.2|13351.2|295
1643239800000|2022-01-26 23:30:00|13491.55|13371.55|13476.53|13356.53|13506.03|13386.03|13476.36|13356.36|293
1643240100000|2022-01-26 23:35:00|13476.64|13356.64|13452.02|13332.02|13489.91|13369.91|13452.02|13332.02|288
1643240700000|2022-01-26 23:45:00|13452.93|13332.93|13465.45|13345.45|13471.12|13351.12|13452.93|13332.93|165
1643241000000|2022-01-26 23:50:00|13465.43|13345.43|13423.88|13303.88|13466.57|13346.57|13423.88|13303.88|297
1643241300000|2022-01-26 23:55:00|13424.14|13304.14|13423.4|13303.4|13445.42|13325.42|13415.18|13295.18|293
1643241600000|2022-01-27 00:00:00|13423.99|13303.99|13425.28|13305.28|13425.28|13305.28|13366.98|13246.98|293
1643241900000|2022-01-27 00:05:00|13425.79|13305.79|13504.37|13384.37|13504.37|13384.37|13425.79|13305.79|298
1643242200000|2022-01-27 00:10:00|13504.87|13384.87|13491.92|13371.92|13505.11|13385.11|13475.1|13355.1|298
1643242500000|2022-01-27 00:15:00|13491.94|13371.94|13521.49|13401.49|13535.72|13415.72|13483.8|13363.8|296
1643242800000|2022-01-27 00:20:00|13521.75|13401.75|13519.12|13399.12|13529.72|13409.72|13508.66|13388.66|296
1643243100000|2022-01-27 00:25:00|13519.47|13399.47|13507.75|13387.75|13529.18|13409.18|13507.75|13387.75|296
1643243400000|2022-01-27 00:30:00|13508.05|13388.05|13466.2|13346.2|13517.67|13397.67|13459.14|13339.14|292
1643243700000|2022-01-27 00:35:00|13465.92|13345.92|13511.92|13391.92|13511.92|13391.92|13459.07|13339.07|294
1643244000000|2022-01-27 00:40:00|13511.95|13391.95|13519.02|13399.02|13534.81|13414.81|13501.23|13381.23|295
1643244300000|2022-01-27 00:45:00|13519.08|13399.08|13533.92|13413.92|13533.92|13413.92|13514.04|13394.04|293
1643244600000|2022-01-27 00:50:00|13533.7|13413.7|13502.32|13382.32|13537.6|13417.6|13502.32|13382.32|292
1643244900000|2022-01-27 00:55:00|13502.07|13382.07|13522.4|13402.4|13524.15|13404.15|13495.44|13375.44|297
1643245200000|2022-01-27 01:00:00|13522.48|13402.48|13471.63|13351.63|13522.89|13402.89|13468.98|13348.98|292
1643245500000|2022-01-27 01:05:00|13471.51|13351.51|13389.9|13269.9|13472.81|13352.81|13380.96|13260.96|296
1643245800000|2022-01-27 01:10:00|13389.99|13269.99|13397.76|13277.76|13421.53|13301.53|13387.61|13267.61|295
1643246100000|2022-01-27 01:15:00|13397.98|13277.98|13337.62|13217.62|13408.9|13288.9|13337.62|13217.62|298
1643246400000|2022-01-27 01:20:00|13336.61|13216.61|13324.46|13204.46|13337.48|13217.48|13301.9|13181.9|293
1643246700000|2022-01-27 01:25:00|13324.65|13204.65|13332.54|13212.54|13352.55|13232.55|13318.55|13198.55|297
1643247000000|2022-01-27 01:30:00|13331.76|13211.76|13195.63|13075.63|13331.76|13211.76|13193.94|13073.94|298
1643247300000|2022-01-27 01:35:00|13195.41|13075.41|13136.08|13016.08|13195.41|13075.41|13136.08|13016.08|297
1643247600000|2022-01-27 01:40:00|13135.53|13015.53|13183.85|13063.85|13183.85|13063.85|13134.66|13014.66|296
1643247900000|2022-01-27 01:45:00|13184.03|13064.03|13137.95|13017.95|13205.74|13085.74|13137.92|13017.92|297
1643248200000|2022-01-27 01:50:00|13137.76|13017.76|13060.37|12940.37|13146.88|13026.88|13060.37|12940.37|299
1643248500000|2022-01-27 01:55:00|13059.87|12939.87|13020.75|12900.75|13068.08|12948.08|13011.72|12891.72|298
1643248800000|2022-01-27 02:00:00|13020.04|12900.04|13009.68|12889.68|13035.92|12915.92|12985.17|12865.17|298
1643249100000|2022-01-27 02:05:00|13009.23|12889.23|12971.24|12851.24|13009.23|12889.23|12951.78|12831.78|297
1643249400000|2022-01-27 02:10:00|12971.76|12851.76|12948.5|12828.5|12982.65|12862.65|12944.94|12824.94|297
1643249700000|2022-01-27 02:15:00|12948.05|12828.05|13013.54|12893.54|13018.07|12898.07|12948.05|12828.05|295
1643250000000|2022-01-27 02:20:00|13012.42|12892.42|12928.78|12808.78|13012.42|12892.42|12924.19|12804.19|299
1643250300000|2022-01-27 02:25:00|12929.16|12809.16|12942.96|12822.96|12949.67|12829.67|12891.62|12771.62|297
1643250600000|2022-01-27 02:30:00|12942.94|12822.94|12897.23|12777.23|12963.04|12843.04|12892.69|12772.69|294
1643250900000|2022-01-27 02:35:00|12897.53|12777.53|12952.76|12832.76|12952.76|12832.76|12897.28|12777.28|296
1643251200000|2022-01-27 02:40:00|12952.94|12832.94|12965.49|12845.49|12967.95|12847.95|12948.32|12828.32|295
1643251500000|2022-01-27 02:45:00|12964.85|12844.85|13011.98|12891.98|13013.74|12893.74|12964.82|12844.82|297
1643251800000|2022-01-27 02:50:00|13011.88|12891.88|13019.58|12899.58|13020.5|12900.5|12995.91|12875.91|295
1643252100000|2022-01-27 02:55:00|13017.38|12897.38|13024.24|12904.24|13024.24|12904.24|12996.15|12876.15|295
1643252400000|2022-01-27 03:00:00|13024.57|12904.57|13058.01|12938.01|13075.02|12955.02|13022.35|12902.35|294
1643252700000|2022-01-27 03:05:00|13057.83|12937.83|13102.93|12982.93|13102.93|12982.93|13054.36|12934.36|294
1643253000000|2022-01-27 03:10:00|13102.7|12982.7|13067.48|12947.48|13106.88|12986.88|13067.48|12947.48|295
1643253300000|2022-01-27 03:15:00|13065.92|12945.92|13075.89|12955.89|13075.89|12955.89|13051.67|12931.67|295
1643253600000|2022-01-27 03:20:00|13076.13|12956.13|13066.37|12946.37|13092.11|12972.11|13066.32|12946.32|295
1643253900000|2022-01-27 03:25:00|13066.13|12946.13|13084.69|12964.69|13084.69|12964.69|13054.03|12934.03|294
1643254200000|2022-01-27 03:30:00|13084.58|12964.58|13054.4|12934.4|13085.11|12965.11|13053.44|12933.44|296
1643254500000|2022-01-27 03:35:00|13054.34|12934.34|12983.18|12863.18|13054.39|12934.39|12983.18|12863.18|293
1643254800000|2022-01-27 03:40:00|12983.07|12863.07|12839.88|12719.88|12983.07|12863.07|12833.96|12713.96|298
1643255100000|2022-01-27 03:45:00|12840.19|12720.19|12837.88|12717.88|12862.5|12742.5|12834.7|12714.7|299
1643255400000|2022-01-27 03:50:00|12837.8|12717.8|12911.59|12791.59|12911.59|12791.59|12834.6|12714.6|292
1643255700000|2022-01-27 03:55:00|12911.78|12791.78|12913.99|12793.99|12918.55|12798.55|12895.07|12775.07|296
1643256000000|2022-01-27 04:00:00|12914.33|12794.33|12917.44|12797.44|12923.82|12803.82|12895.78|12775.78|297
1643256300000|2022-01-27 04:05:00|12917.43|12797.43|12964.13|12844.13|12964.13|12844.13|12906.6|12786.6|296
1643256600000|2022-01-27 04:10:00|12965.35|12845.35|12982.33|12862.33|13032.45|12912.45|12965.35|12845.35|298
1643256900000|2022-01-27 04:15:00|12982.42|12862.42|12977.5|12857.5|12994.03|12874.03|12945.93|12825.93|296
1643257200000|2022-01-27 04:20:00|12979.09|12859.09|12923.81|12803.81|12994.56|12874.56|12919.18|12799.18|296
1643257500000|2022-01-27 04:25:00|12924.29|12804.29|12926.5|12806.5|12934.21|12814.21|12913.32|12793.32|297
1643257800000|2022-01-27 04:30:00|12926.9|12806.9|12961.14|12841.14|12965.55|12845.55|12924.79|12804.79|294
1643258100000|2022-01-27 04:35:00|12960.67|12840.67|12988.79|12868.79|12988.99|12868.99|12959.25|12839.25|293
1643258400000|2022-01-27 04:40:00|12988.82|12868.82|12965.1|12845.1|12991.02|12871.02|12964.7|12844.7|289
1643258700000|2022-01-27 04:45:00|12965.31|12845.31|13019.57|12899.57|13027.24|12907.24|12965.31|12845.31|295
1643259000000|2022-01-27 04:50:00|13019.77|12899.77|13024.12|12904.12|13025.24|12905.24|13016.01|12896.01|291
1643259300000|2022-01-27 04:55:00|13023.45|12903.45|13017.23|12897.23|13029.16|12909.16|13016.94|12896.94|290
1643259600000|2022-01-27 05:00:00|13016.79|12896.79|13046.87|12926.87|13046.87|12926.87|13016.79|12896.79|293
1643259900000|2022-01-27 05:05:00|13047.08|12927.08|13041.68|12921.68|13082.34|12962.34|13039.85|12919.85|297
1643260200000|2022-01-27 05:10:00|13041.75|12921.75|13003.82|12883.82|13042.55|12922.55|13003.34|12883.34|293
1643260500000|2022-01-27 05:15:00|13002.21|12882.21|13043.83|12923.83|13049.74|12929.74|12996.46|12876.46|293
1643260800000|2022-01-27 05:20:00|13043.58|12923.58|13061.32|12941.32|13064.95|12944.95|13042.99|12922.99|293
1643261100000|2022-01-27 05:25:00|13061.72|12941.72|13053.07|12933.07|13069.62|12949.62|13053.02|12933.02|292
1643261400000|2022-01-27 05:30:00|13053.24|12933.24|13043.33|12923.33|13065.32|12945.32|13043.33|12923.33|287
1643261700000|2022-01-27 05:35:00|13043.1|12923.1|13001.03|12881.03|13048.9|12928.9|12997.47|12877.47|296
1643262000000|2022-01-27 05:40:00|13000.79|12880.79|13015.64|12895.64|13017.33|12897.33|12982.91|12862.91|294
1643262300000|2022-01-27 05:45:00|13015.2|12895.2|13046.21|12926.21|13047.28|12927.28|13008.13|12888.13|293
1643262600000|2022-01-27 05:50:00|13046.36|12926.36|13025.14|12905.14|13047.53|12927.53|13021.68|12901.68|283
1643262900000|2022-01-27 05:55:00|13024.77|12904.77|13027.01|12907.01|13034.83|12914.83|13012.21|12892.21|289
1643263200000|2022-01-27 06:00:00|13026.85|12906.85|13004.81|12884.81|13029.92|12909.92|13004.23|12884.23|295
1643263500000|2022-01-27 06:05:00|13004.99|12884.99|12984.18|12864.18|13006.95|12886.95|12968.46|12848.46|294
1643263800000|2022-01-27 06:10:00|12984.06|12864.06|12981.59|12861.59|12993.96|12873.96|12980.78|12860.78|298
1643264100000|2022-01-27 06:15:00|12981.54|12861.54|12993.96|12873.96|12997.59|12877.59|12971.29|12851.29|295
1643264400000|2022-01-27 06:20:00|12994.14|12874.14|13006.36|12886.36|13009.05|12889.05|12992.77|12872.77|288
1643264700000|2022-01-27 06:25:00|13006.26|12886.26|12989.16|12869.16|13011.4|12891.4|12989.11|12869.11|292
1643265000000|2022-01-27 06:30:00|12988.99|12868.99|12999.51|12879.51|13000.36|12880.36|12980.59|12860.59|283
1643265300000|2022-01-27 06:35:00|12999.41|12879.41|13051.44|12931.44|13053.21|12933.21|12999.41|12879.41|293
1643265600000|2022-01-27 06:40:00|13051.41|12931.41|13061.99|12941.99|13074.38|12954.38|13048.38|12928.38|294
1643265900000|2022-01-27 06:45:00|13062.24|12942.24|13072.57|12952.57|13075|12955|13055.32|12935.32|287
1643266200000|2022-01-27 06:50:00|13072.23|12952.23|13091.02|12971.02|13092.68|12972.68|13072.23|12952.23|291
1643266500000|2022-01-27 06:55:00|13091.03|12971.03|13096.83|12976.83|13102.22|12982.22|13089.05|12969.05|294
1643266800000|2022-01-27 07:00:00|13096.84|12976.84|13081.36|12961.36|13102.36|12982.36|13076.74|12956.74|295
1643267100000|2022-01-27 07:05:00|13081.73|12961.73|13076.06|12956.06|13100.43|12980.43|13076.06|12956.06|292
1643267400000|2022-01-27 07:10:00|13076.17|12956.17|13043.54|12923.54|13076.17|12956.17|13043.35|12923.35|294
1643267700000|2022-01-27 07:15:00|13043.74|12923.74|13130.14|13010.14|13130.51|13010.51|13043.57|12923.57|295
1643268000000|2022-01-27 07:20:00|13129.47|13009.47|13136.72|13016.72|13140.45|13020.45|13128.04|13008.04|285
1643268300000|2022-01-27 07:25:00|13137.26|13017.26|13170.32|13050.32|13187.08|13067.08|13137.26|13017.26|292
1643268600000|2022-01-27 07:30:00|13170.49|13050.49|13171.25|13051.25|13176.52|13056.52|13156.44|13036.44|297
1643268900000|2022-01-27 07:35:00|13171.21|13051.21|13167.71|13047.71|13173.54|13053.54|13159.12|13039.12|290
1643269200000|2022-01-27 07:40:00|13167.51|13047.51|13180.01|13060.01|13182.66|13062.66|13165.53|13045.53|289
1643269500000|2022-01-27 07:45:00|13179.92|13059.92|13141.98|13021.98|13179.92|13059.92|13139.65|13019.65|290
1643269800000|2022-01-27 07:50:00|13142.17|13022.17|13164.98|13044.98|13164.98|13044.98|13136.82|13016.82|291
1643270100000|2022-01-27 07:55:00|13165.3|13045.3|13127.18|13007.18|13169.83|13049.83|13121.24|13001.24|289
1643270400000|2022-01-27 08:00:00|13126.99|13006.99|13111.83|12991.83|13127.85|13007.85|13102.62|12982.62|293
1643270700000|2022-01-27 08:05:00|13112.11|12992.11|13129.83|13009.83|13130.83|13010.83|13103.02|12983.02|293
1643271000000|2022-01-27 08:10:00|13130.07|13010.07|13156|13036|13156|13036|13126.54|13006.54|296
1643271300000|2022-01-27 08:15:00|13156.58|13036.58|13134.51|13014.51|13159.98|13039.98|13125.23|13005.23|293
1643271600000|2022-01-27 08:20:00|13135.04|13015.04|13123.3|13003.3|13146.07|13026.07|13117.9|12997.9|289
1643271900000|2022-01-27 08:25:00|13123.48|13003.48|13131.51|13011.51|13139.92|13019.92|13122.7|13002.7|295
1643272200000|2022-01-27 08:30:00|13131.73|13011.73|13091.31|12971.31|13132.12|13012.12|13091.22|12971.22|294
1643272500000|2022-01-27 08:35:00|13091.12|12971.12|13090.09|12970.09|13103.97|12983.97|13033.31|12913.31|297
1643272800000|2022-01-27 08:40:00|13089.8|12969.8|13151.99|13031.99|13152.16|13032.16|13083.67|12963.67|297
1643273100000|2022-01-27 08:45:00|13151.38|13031.38|13216.72|13096.72|13230.38|13110.38|13151.38|13031.38|297
1643273400000|2022-01-27 08:50:00|13216.35|13096.35|13231.2|13111.2|13236.63|13116.63|13194.38|13074.38|293
1643273700000|2022-01-27 08:55:00|13231.04|13111.04|13268.89|13148.89|13284.22|13164.22|13230.88|13110.88|299
1643274000000|2022-01-27 09:00:00|13270.09|13150.09|13259.57|13139.57|13271.83|13151.83|13249.84|13129.84|296
1643274300000|2022-01-27 09:05:00|13260.18|13140.18|13228.9|13108.9|13260.18|13140.18|13228.9|13108.9|291
1643274600000|2022-01-27 09:10:00|13227.93|13107.93|13272.22|13152.22|13275.39|13155.39|13222|13102|298
1643274900000|2022-01-27 09:15:00|13272.93|13152.93|13281.82|13161.82|13281.87|13161.87|13247.93|13127.93|295
1643275200000|2022-01-27 09:20:00|13282.03|13162.03|13312.9|13192.9|13312.9|13192.9|13262.91|13142.91|296
1643275500000|2022-01-27 09:25:00|13312.72|13192.72|13328.13|13208.13|13332.81|13212.81|13312.56|13192.56|294
1643275800000|2022-01-27 09:30:00|13328.35|13208.35|13298.5|13178.5|13329.17|13209.17|13298.48|13178.48|290
1643276100000|2022-01-27 09:35:00|13298.52|13178.52|13307.34|13187.34|13315.76|13195.76|13276.07|13156.07|291
1643276400000|2022-01-27 09:40:00|13308.01|13188.01|13323.29|13203.29|13323.29|13203.29|13302.29|13182.29|285
1643276700000|2022-01-27 09:45:00|13323.52|13203.52|13326.4|13206.4|13326.4|13206.4|13310.83|13190.83|294
1643277000000|2022-01-27 09:50:00|13326.41|13206.41|13317.95|13197.95|13330.49|13210.49|13315.94|13195.94|286
1643277300000|2022-01-27 09:55:00|13317.63|13197.63|13294.1|13174.1|13317.92|13197.92|13286.49|13166.49|292
1643277600000|2022-01-27 10:00:00|13293.95|13173.95|13300.63|13180.63|13300.63|13180.63|13274.77|13154.77|289
1643277900000|2022-01-27 10:05:00|13300.61|13180.61|13337.3|13217.3|13338.27|13218.27|13300.58|13180.58|289
1643278200000|2022-01-27 10:10:00|13337.29|13217.29|13322.91|13202.91|13342.44|13222.44|13317.22|13197.22|288
1643278500000|2022-01-27 10:15:00|13322.82|13202.82|13319.63|13199.63|13336.44|13216.44|13319.32|13199.32|284
1643278800000|2022-01-27 10:20:00|13319.29|13199.29|13303.77|13183.77|13322.59|13202.59|13303.61|13183.61|281
1643279100000|2022-01-27 10:25:00|13303.4|13183.4|13299.97|13179.97|13311.55|13191.55|13298.55|13178.55|285
1643279400000|2022-01-27 10:30:00|13300.21|13180.21|13245.34|13125.34|13300.21|13180.21|13245.34|13125.34|295
1643279700000|2022-01-27 10:35:00|13245.35|13125.35|13252.23|13132.23|13255.69|13135.69|13236.71|13116.71|285
1643280000000|2022-01-27 10:40:00|13252.47|13132.47|13215.98|13095.98|13254.07|13134.07|13215.98|13095.98|290
1643280300000|2022-01-27 10:45:00|13215.83|13095.83|13214.47|13094.47|13229.36|13109.36|13210.76|13090.76|294
1643280600000|2022-01-27 10:50:00|13214.41|13094.41|13196.09|13076.09|13214.41|13094.41|13182.28|13062.28|288
1643280900000|2022-01-27 10:55:00|13196.21|13076.21|13199.19|13079.19|13202.97|13082.97|13185.85|13065.85|290
1643281200000|2022-01-27 11:00:00|13199.15|13079.15|13222.79|13102.79|13233.04|13113.04|13198.89|13078.89|292
1643281500000|2022-01-27 11:05:00|13222.9|13102.9|13253.92|13133.92|13256.92|13136.92|13222|13102|290
1643281800000|2022-01-27 11:10:00|13254.73|13134.73|13274.17|13154.17|13275.7|13155.7|13254.72|13134.72|287
1643282100000|2022-01-27 11:15:00|13273.93|13153.93|13266.97|13146.97|13295.59|13175.59|13266.44|13146.44|290
1643282400000|2022-01-27 11:20:00|13267.42|13147.42|13256.26|13136.26|13267.48|13147.48|13248.96|13128.96|291
1643282700000|2022-01-27 11:25:00|13255.95|13135.95|13315.96|13195.96|13317.34|13197.34|13254.68|13134.68|289
1643283000000|2022-01-27 11:30:00|13315.66|13195.66|13344.26|13224.26|13344.26|13224.26|13313.51|13193.51|291
1643283300000|2022-01-27 11:35:00|13345.89|13225.89|13322.88|13202.88|13375.56|13255.56|13322.88|13202.88|297
1643283600000|2022-01-27 11:40:00|13322.87|13202.87|13336.77|13216.77|13341.06|13221.06|13316.23|13196.23|292
1643283900000|2022-01-27 11:45:00|13336.31|13216.31|13319.01|13199.01|13336.31|13216.31|13313.83|13193.83|297
1643284200000|2022-01-27 11:50:00|13319.57|13199.57|13330.05|13210.05|13332.85|13212.85|13310.75|13190.75|291
1643284500000|2022-01-27 11:55:00|13330.08|13210.08|13355.86|13235.86|13355.86|13235.86|13308.64|13188.64|289
1643284800000|2022-01-27 12:00:00|13355.67|13235.67|13383.02|13263.02|13403.25|13283.25|13355.38|13235.38|294
1643285100000|2022-01-27 12:05:00|13382.73|13262.73|13350.37|13230.37|13382.73|13262.73|13349.11|13229.11|286
1643285400000|2022-01-27 12:10:00|13350.57|13230.57|13413.27|13293.27|13413.27|13293.27|13350.57|13230.57|295
1643285700000|2022-01-27 12:15:00|13413.63|13293.63|13381.74|13261.74|13418.55|13298.55|13381.74|13261.74|294
1643286000000|2022-01-27 12:20:00|13381.51|13261.51|13357.67|13237.67|13388.75|13268.75|13356.94|13236.94|292
1643286300000|2022-01-27 12:25:00|13357.98|13237.98|13351.08|13231.08|13359.78|13239.78|13347.35|13227.35|291
1643286600000|2022-01-27 12:30:00|13350.77|13230.77|13305.21|13185.21|13355.52|13235.52|13305.21|13185.21|293
1643286900000|2022-01-27 12:35:00|13305.26|13185.26|13319.46|13199.46|13324.13|13204.13|13295.04|13175.04|291
1643287200000|2022-01-27 12:40:00|13319.59|13199.59|13320.49|13200.49|13323.7|13203.7|13308.74|13188.74|292
1643287500000|2022-01-27 12:45:00|13320.43|13200.43|13370.1|13250.1|13377.2|13257.2|13318.58|13198.58|296
1643287800000|2022-01-27 12:50:00|13369.49|13249.49|13384.12|13264.12|13398.09|13278.09|13366.05|13246.05|289
1643288100000|2022-01-27 12:55:00|13384.25|13264.25|13374.13|13254.13|13403.9|13283.9|13373.26|13253.26|296
1643288400000|2022-01-27 13:00:00|13374.35|13254.35|13400.43|13280.43|13400.67|13280.67|13353.13|13233.13|297
1643288700000|2022-01-27 13:05:00|13400.31|13280.31|13448.61|13328.61|13448.61|13328.61|13399.65|13279.65|293
1643289000000|2022-01-27 13:10:00|13449.35|13329.35|13414.51|13294.51|13452.52|13332.52|13414.33|13294.33|295
1643289300000|2022-01-27 13:15:00|13414.42|13294.42|13439.19|13319.19|13439.69|13319.69|13411.31|13291.31|294
1643289600000|2022-01-27 13:20:00|13439.73|13319.73|13449.83|13329.83|13451.67|13331.67|13432.73|13312.73|293
1643289900000|2022-01-27 13:25:00|13449.67|13329.67|13439.68|13319.68|13457.3|13337.3|13439.68|13319.68|293
1643290200000|2022-01-27 13:30:00|13439.59|13319.59|13388|13268|13442.2|13322.2|13386.37|13266.37|291
1643290500000|2022-01-27 13:35:00|13388.06|13268.06|13369.04|13249.04|13395.49|13275.49|13355.22|13235.22|296
1643290800000|2022-01-27 13:40:00|13369.02|13249.02|13420.4|13300.4|13422.14|13302.14|13366.52|13246.52|294
1643291100000|2022-01-27 13:45:00|13420.74|13300.74|13476.41|13356.41|13476.41|13356.41|13419.73|13299.73|295
1643291400000|2022-01-27 13:50:00|13476.48|13356.48|13465.27|13345.27|13478.64|13358.64|13455.21|13335.21|297
1643291700000|2022-01-27 13:55:00|13465.31|13345.31|13478.23|13358.23|13478.23|13358.23|13455.81|13335.81|296
1643292000000|2022-01-27 14:00:00|13478.24|13358.24|13482.79|13362.79|13485.33|13365.33|13470.42|13350.42|287
1643292300000|2022-01-27 14:05:00|13482.72|13362.72|13464.37|13344.37|13483.92|13363.92|13450.07|13330.07|286
1643292600000|2022-01-27 14:10:00|13464.66|13344.66|13546.6|13426.6|13546.92|13426.92|13460.56|13340.56|295
1643292900000|2022-01-27 14:15:00|13546.76|13426.76|13571.35|13451.35|13577.8|13457.8|13529.08|13409.08|294
1643293200000|2022-01-27 14:20:00|13571.09|13451.09|13525.05|13405.05|13571.62|13451.62|13518.57|13398.57|296
1643293500000|2022-01-27 14:25:00|13525.21|13405.21|13539.66|13419.66|13539.78|13419.78|13524.81|13404.81|297
1643293800000|2022-01-27 14:30:00|13539.57|13419.57|13589.2|13469.2|13636.88|13516.88|13506.22|13386.22|298
1643294100000|2022-01-27 14:35:00|13587.32|13467.32|13485.15|13365.15|13587.32|13467.32|13466.19|13346.19|299
1643294400000|2022-01-27 14:40:00|13485.85|13365.85|13568.68|13448.68|13590.91|13470.91|13485.85|13365.85|295
1643294700000|2022-01-27 14:45:00|13569|13449|13579.12|13459.12|13605.39|13485.39|13535.61|13415.61|298
1643295000000|2022-01-27 14:50:00|13578.84|13458.84|13569.7|13449.7|13586.9|13466.9|13547.73|13427.73|294
1643295300000|2022-01-27 14:55:00|13569.08|13449.08|13502.68|13382.68|13569.15|13449.15|13495.38|13375.38|295
1643295600000|2022-01-27 15:00:00|13503.25|13383.25|13532.59|13412.59|13536.03|13416.03|13470.24|13350.24|300
1643295900000|2022-01-27 15:05:00|13533.17|13413.17|13552.01|13432.01|13559.28|13439.28|13529.41|13409.41|296
1643296200000|2022-01-27 15:10:00|13551.94|13431.94|13581.23|13461.23|13582.75|13462.75|13550.56|13430.56|296
1643296500000|2022-01-27 15:15:00|13581.42|13461.42|13536.34|13416.34|13597.28|13477.28|13535.93|13415.93|298
1643296800000|2022-01-27 15:20:00|13536.24|13416.24|13514.64|13394.64|13544.97|13424.97|13513.02|13393.02|296
1643297100000|2022-01-27 15:25:00|13515.04|13395.04|13452.9|13332.9|13515.1|13395.1|13452.9|13332.9|294
1643297400000|2022-01-27 15:30:00|13452.23|13332.23|13449.01|13329.01|13453.83|13333.83|13406.19|13286.19|298
1643297700000|2022-01-27 15:35:00|13448.97|13328.97|13417.4|13297.4|13448.97|13328.97|13416.4|13296.4|295
1643298000000|2022-01-27 15:40:00|13417.95|13297.95|13465.28|13345.28|13465.28|13345.28|13415.04|13295.04|294
1643298300000|2022-01-27 15:45:00|13465.5|13345.5|13397.24|13277.24|13468.54|13348.54|13394.83|13274.83|299
1643298600000|2022-01-27 15:50:00|13397.31|13277.31|13370.11|13250.11|13401.93|13281.93|13361.39|13241.39|297
1643298900000|2022-01-27 15:55:00|13369.77|13249.77|13417.01|13297.01|13420.71|13300.71|13366.94|13246.94|296
1643299200000|2022-01-27 16:00:00|13417.02|13297.02|13414.7|13294.7|13427.41|13307.41|13412.95|13292.95|293
1643299500000|2022-01-27 16:05:00|13415.19|13295.19|13323.35|13203.35|13415.54|13295.54|13318.76|13198.76|295
1643299800000|2022-01-27 16:10:00|13323.23|13203.23|13366.84|13246.84|13375.85|13255.85|13322.66|13202.66|297
1643300100000|2022-01-27 16:15:00|13366.46|13246.46|13313.09|13193.09|13366.46|13246.46|13292.52|13172.52|296
1643300400000|2022-01-27 16:20:00|13313.6|13193.6|13347.69|13227.69|13354.27|13234.27|13313.6|13193.6|297
1643300700000|2022-01-27 16:25:00|13347.5|13227.5|13344.55|13224.55|13347.76|13227.76|13312.87|13192.87|298
1643301000000|2022-01-27 16:30:00|13344.51|13224.51|13450.4|13330.4|13450.41|13330.41|13343.46|13223.46|298
1643301300000|2022-01-27 16:35:00|13450.23|13330.23|13409.62|13289.62|13457.22|13337.22|13407.17|13287.17|296
1643301600000|2022-01-27 16:40:00|13410.5|13290.5|13421.52|13301.52|13478.83|13358.83|13410.5|13290.5|298
1643301900000|2022-01-27 16:45:00|13422.26|13302.26|13397.28|13277.28|13443.12|13323.12|13395.03|13275.03|297
1643302200000|2022-01-27 16:50:00|13397.58|13277.58|13391.4|13271.4|13398.17|13278.17|13369.92|13249.92|297
1643302500000|2022-01-27 16:55:00|13391.76|13271.76|13379.63|13259.63|13392.55|13272.55|13369.23|13249.23|296
1643302800000|2022-01-27 17:00:00|13379.55|13259.55|13394.14|13274.14|13399.31|13279.31|13368.46|13248.46|295
1643303100000|2022-01-27 17:05:00|13395.27|13275.27|13328.12|13208.12|13410.17|13290.17|13328.12|13208.12|299
1643303400000|2022-01-27 17:10:00|13328.3|13208.3|13255.17|13135.17|13328.58|13208.58|13254.72|13134.72|293
1643303700000|2022-01-27 17:15:00|13255.04|13135.04|13217.17|13097.17|13268.25|13148.25|13215.12|13095.12|297
1643304000000|2022-01-27 17:20:00|13217.72|13097.72|13229.61|13109.61|13240.07|13120.07|13210.34|13090.34|298
1643304300000|2022-01-27 17:25:00|13229.78|13109.78|13271.96|13151.96|13277.41|13157.41|13229.78|13109.78|298
1643304600000|2022-01-27 17:30:00|13272.01|13152.01|13241.8|13121.8|13282.86|13162.86|13233.88|13113.88|295
1643304900000|2022-01-27 17:35:00|13241.2|13121.2|13208.18|13088.18|13241.21|13121.21|13196.43|13076.43|299
1643305200000|2022-01-27 17:40:00|13207.97|13087.97|13219.22|13099.22|13226.39|13106.39|13203.6|13083.6|293
1643305500000|2022-01-27 17:45:00|13218.37|13098.37|13215.54|13095.54|13223.23|13103.23|13193.41|13073.41|298
1643305800000|2022-01-27 17:50:00|13215.83|13095.83|13241.13|13121.13|13247.71|13127.71|13215.82|13095.82|295
1643306100000|2022-01-27 17:55:00|13241.43|13121.43|13241.73|13121.73|13273.22|13153.22|13239.37|13119.37|297
1643306400000|2022-01-27 18:00:00|13241.45|13121.45|13186.31|13066.31|13261.84|13141.84|13186.31|13066.31|297
1643306700000|2022-01-27 18:05:00|13186.16|13066.16|13165.98|13045.98|13196.54|13076.54|13146.67|13026.67|296
1643307000000|2022-01-27 18:10:00|13166.35|13046.35|13178.12|13058.12|13178.12|13058.12|13140.89|13020.89|295
1643307300000|2022-01-27 18:15:00|13178.37|13058.37|13156.61|13036.61|13202.16|13082.16|13156.61|13036.61|296
1643307600000|2022-01-27 18:20:00|13156.86|13036.86|13133.04|13013.04|13156.86|13036.86|13132.39|13012.39|293
1643307900000|2022-01-27 18:25:00|13133.49|13013.49|13141.11|13021.11|13161.52|13041.52|13133.45|13013.45|297
1643308200000|2022-01-27 18:30:00|13140.62|13020.62|13149.5|13029.5|13154.39|13034.39|13134.23|13014.23|294
1643308500000|2022-01-27 18:35:00|13149.48|13029.48|13150.99|13030.99|13183.95|13063.95|13148.91|13028.91|293
1643308800000|2022-01-27 18:40:00|13151.07|13031.07|13145.41|13025.41|13164.85|13044.85|13137.71|13017.71|291
1643309100000|2022-01-27 18:45:00|13144.52|13024.52|13170.85|13050.85|13172.88|13052.88|13129.09|13009.09|294
1643309400000|2022-01-27 18:50:00|13171.18|13051.18|13173.2|13053.2|13175.9|13055.9|13166.01|13046.01|296
1643309700000|2022-01-27 18:55:00|13173.28|13053.28|13214.14|13094.14|13234.17|13114.17|13172.57|13052.57|296
1643310000000|2022-01-27 19:00:00|13214.51|13094.51|13253.4|13133.4|13268.05|13148.05|13213.78|13093.78|297
1643310300000|2022-01-27 19:05:00|13252.59|13132.59|13242.09|13122.09|13265.22|13145.22|13234.8|13114.8|291
1643310600000|2022-01-27 19:10:00|13242.13|13122.13|13212.83|13092.83|13250.74|13130.74|13211.32|13091.32|292
1643310900000|2022-01-27 19:15:00|13212.78|13092.78|13218.37|13098.37|13220.36|13100.36|13195.37|13075.37|293
1643311200000|2022-01-27 19:20:00|13218.32|13098.32|13147.25|13027.25|13218.99|13098.99|13146.17|13026.17|295
1643311500000|2022-01-27 19:25:00|13147.85|13027.85|13134.16|13014.16|13147.85|13027.85|13125.71|13005.71|297
1643311800000|2022-01-27 19:30:00|13134.18|13014.18|13049.14|12929.14|13160.53|13040.53|13049.14|12929.14|297
1643312100000|2022-01-27 19:35:00|13048.79|12928.79|13040.01|12920.01|13070.49|12950.49|13036.17|12916.17|299
1643312400000|2022-01-27 19:40:00|13040.21|12920.21|13098.37|12978.37|13107.41|12987.41|13039.74|12919.74|298
1643312700000|2022-01-27 19:45:00|13105.01|12985.01|13122.13|13002.13|13152.81|13032.81|13105.01|12985.01|293
1643313000000|2022-01-27 19:50:00|13122.97|13002.97|13101.56|12981.56|13137.83|13017.83|13101.56|12981.56|298
1643313300000|2022-01-27 19:55:00|13101.22|12981.22|13091.98|12971.98|13107.15|12987.15|13077.81|12957.81|297
1643313600000|2022-01-27 20:00:00|13092.07|12972.07|13116.79|12996.79|13136.35|13016.35|13090.96|12970.96|297
1643313900000|2022-01-27 20:05:00|13116.94|12996.94|13150.41|13030.41|13172.44|13052.44|13110.53|12990.53|295
1643314200000|2022-01-27 20:10:00|13150.42|13030.42|13056.92|12936.92|13151.28|13031.28|13055.23|12935.23|297
1643314500000|2022-01-27 20:15:00|13056.83|12936.83|13015.48|12895.48|13059.51|12939.51|13002.21|12882.21|299
1643314800000|2022-01-27 20:20:00|13015.6|12895.6|12969.23|12849.23|13032.88|12912.88|12960.58|12840.58|298
1643315100000|2022-01-27 20:25:00|12970.06|12850.06|12985.64|12865.64|13009.45|12889.45|12967.98|12847.98|291
1643315400000|2022-01-27 20:30:00|12984.03|12864.03|12917.92|12797.92|12991.69|12871.69|12917.92|12797.92|298
1643315700000|2022-01-27 20:35:00|12917.99|12797.99|12896.08|12776.08|12937.53|12817.53|12881.13|12761.13|298
1643316000000|2022-01-27 20:40:00|12896.21|12776.21|12931.86|12811.86|12946.69|12826.69|12887.15|12767.15|295
1643316300000|2022-01-27 20:45:00|12930.89|12810.89|12941.27|12821.27|12973.7|12853.7|12927.53|12807.53|296
1643316600000|2022-01-27 20:50:00|12942.17|12822.17|12894.47|12774.47|12943.12|12823.12|12894.47|12774.47|295
1643316900000|2022-01-27 20:55:00|12893.76|12773.76|12802.5|12682.5|12893.76|12773.76|12802.44|12682.44|296
1643317200000|2022-01-27 21:00:00|12801.25|12681.25|12809.89|12689.89|12854.28|12734.28|12798.63|12678.63|298
1643317500000|2022-01-27 21:05:00|12809.97|12689.97|12816.77|12696.77|12836.55|12716.55|12807.9|12687.9|298
1643317800000|2022-01-27 21:10:00|12816.36|12696.36|12766.55|12646.55|12816.42|12696.42|12755.75|12635.75|296
1643318100000|2022-01-27 21:15:00|12766.06|12646.06|12788.71|12668.71|12796.05|12676.05|12755.06|12635.06|295
1643318400000|2022-01-27 21:20:00|12789.36|12669.36|12846.72|12726.72|12850.8|12730.8|12789.36|12669.36|297
1643318700000|2022-01-27 21:25:00|12846.56|12726.56|12802.83|12682.83|12860.58|12740.58|12802.83|12682.83|295
1643319000000|2022-01-27 21:30:00|12802.53|12682.53|12851.56|12731.56|12858.27|12738.27|12802.53|12682.53|296
1643319300000|2022-01-27 21:35:00|12851.64|12731.64|12857.7|12737.7|12858.01|12738.01|12830.37|12710.37|295
1643319600000|2022-01-27 21:40:00|12858.91|12738.91|12884.57|12764.57|12884.57|12764.57|12857.91|12737.91|293
1643319900000|2022-01-27 21:45:00|12887.51|12767.51|12992.68|12872.68|12995.88|12875.88|12887.51|12767.51|296
1643320200000|2022-01-27 21:50:00|12991.55|12871.55|12955.83|12835.83|13008.33|12888.33|12955.83|12835.83|298
1643320500000|2022-01-27 21:55:00|12954.89|12834.89|12993.63|12873.63|12993.63|12873.63|12952.1|12832.1|297
1643320800000|2022-01-27 22:00:00|12994.23|12874.23|12981.64|12861.64|12994.36|12874.36|12945.27|12825.27|298
1643321100000|2022-01-27 22:05:00|12981.51|12861.51|12970.58|12850.58|12982.11|12862.11|12941.89|12821.89|298
1643321400000|2022-01-27 22:10:00|12970.91|12850.91|12924.36|12804.36|12979.2|12859.2|12924.3|12804.3|300
1643321700000|2022-01-27 22:15:00|12923.53|12803.53|13030.88|12910.88|13031.35|12911.35|12922.5|12802.5|298
1643322000000|2022-01-27 22:20:00|13032.57|12912.57|13050.24|12930.24|13085.78|12965.78|13030.82|12910.82|298
1643322300000|2022-01-27 22:25:00|13051.66|12931.66|13039.18|12919.18|13055.43|12935.43|13022.27|12902.27|295
1643322600000|2022-01-27 22:30:00|13039.1|12919.1|12984.95|12864.95|13040.1|12920.1|12982|12862|294
1643322900000|2022-01-27 22:35:00|12984.99|12864.99|13148.16|13028.16|13148.16|13028.16|12983.1|12863.1|296
1643323200000|2022-01-27 22:40:00|13146.61|13026.61|13210|13090|13220.64|13100.64|13144.01|13024.01|297
1643323500000|2022-01-27 22:45:00|13210.27|13090.27|13273.25|13153.25|13292.74|13172.74|13209.72|13089.72|299
1643323800000|2022-01-27 22:50:00|13274.41|13154.41|13240.63|13120.63|13297.52|13177.52|13230.85|13110.85|298
1643324100000|2022-01-27 22:55:00|13241.77|13121.77|13190.21|13070.21|13256.42|13136.42|13189.57|13069.57|296
1643324400000|2022-01-27 23:00:00|13190.51|13070.51|13262.03|13142.03|13263.94|13143.94|13190.51|13070.51|297
1643324700000|2022-01-27 23:05:00|13261.35|13141.35|13329.86|13209.86|13330.25|13210.25|13254.12|13134.12|299
1643325000000|2022-01-27 23:10:00|13329.99|13209.99|13322.27|13202.27|13330.19|13210.19|13284.15|13164.15|295
1643325300000|2022-01-27 23:15:00|13323.01|13203.01|13268.87|13148.87|13326.57|13206.57|13255.24|13135.24|297
1643325600000|2022-01-27 23:20:00|13268.38|13148.38|13258.24|13138.24|13271.59|13151.59|13243.59|13123.59|295
1643325900000|2022-01-27 23:25:00|13258.51|13138.51|13276.38|13156.38|13285.51|13165.51|13258.51|13138.51|213
1643326500000|2022-01-27 23:35:00|13289|13169|13255.04|13135.04|13292.28|13172.28|13255.04|13135.04|276
1643326800000|2022-01-27 23:40:00|13254.58|13134.58|13290.92|13170.92|13291.09|13171.09|13243.53|13123.53|293
1643327100000|2022-01-27 23:45:00|13290.8|13170.8|13318.98|13198.98|13318.98|13198.98|13290.21|13170.21|291
1643327400000|2022-01-27 23:50:00|13319.08|13199.08|13361.37|13241.37|13376.62|13256.62|13307.35|13187.35|293
1643327700000|2022-01-27 23:55:00|13364.92|13244.92|13356.65|13236.65|13383|13263|13334.06|13214.06|293
1643328000000|2022-01-28 00:00:00|13356.72|13236.72|13399.21|13279.21|13400.53|13280.53|13331.56|13211.56|299
1643328300000|2022-01-28 00:05:00|13399.3|13279.3|13458.97|13338.97|13476.4|13356.4|13399.3|13279.3|297
1643328600000|2022-01-28 00:10:00|13458.59|13338.59|13439.1|13319.1|13460.52|13340.52|13429.64|13309.64|298
1643328900000|2022-01-28 00:15:00|13439.3|13319.3|13399.23|13279.23|13450.96|13330.96|13392.73|13272.73|296
1643329200000|2022-01-28 00:20:00|13399.2|13279.2|13388.44|13268.44|13399.2|13279.2|13370.58|13250.58|293
1643329500000|2022-01-28 00:25:00|13388.11|13268.11|13389.47|13269.47|13398.31|13278.31|13371.51|13251.51|291
1643329800000|2022-01-28 00:30:00|13389.45|13269.45|13336.8|13216.8|13389.87|13269.87|13336.47|13216.47|297
1643330100000|2022-01-28 00:35:00|13336.92|13216.92|13379.77|13259.77|13379.77|13259.77|13336.19|13216.19|295
1643330400000|2022-01-28 00:40:00|13379.66|13259.66|13341.94|13221.94|13383.42|13263.42|13341.94|13221.94|293
1643330700000|2022-01-28 00:45:00|13341.62|13221.62|13336.48|13216.48|13341.62|13221.62|13328.47|13208.47|295
1643331000000|2022-01-28 00:50:00|13336.61|13216.61|13349.36|13229.36|13349.36|13229.36|13318.08|13198.08|297
1643331300000|2022-01-28 00:55:00|13348.99|13228.99|13410.98|13290.98|13411.72|13291.72|13348.99|13228.99|297
1643331600000|2022-01-28 01:00:00|13410.59|13290.59|13419.7|13299.7|13419.7|13299.7|13394.1|13274.1|296
1643331900000|2022-01-28 01:05:00|13420.84|13300.84|13442.28|13322.28|13461.06|13341.06|13420.84|13300.84|295
1643332200000|2022-01-28 01:10:00|13441.96|13321.96|13431.37|13311.37|13453.18|13333.18|13430.55|13310.55|293
1643332500000|2022-01-28 01:15:00|13431.14|13311.14|13400.41|13280.41|13437.6|13317.6|13389.37|13269.37|291
1643332800000|2022-01-28 01:20:00|13399.82|13279.82|13345.35|13225.35|13404.61|13284.61|13344.31|13224.31|295
1643333100000|2022-01-28 01:25:00|13345.77|13225.77|13296.35|13176.35|13352.64|13232.64|13296.35|13176.35|295
1643333400000|2022-01-28 01:30:00|13296.71|13176.71|13200.72|13080.72|13298.04|13178.04|13200.12|13080.12|297
1643333700000|2022-01-28 01:35:00|13200.67|13080.67|13185.58|13065.58|13200.9|13080.9|13174.03|13054.03|296
1643334000000|2022-01-28 01:40:00|13185.32|13065.32|13215.83|13095.83|13218.62|13098.62|13181.97|13061.97|296
1643334300000|2022-01-28 01:45:00|13216.39|13096.39|13207.35|13087.35|13239.46|13119.46|13202.48|13082.48|295
1643334600000|2022-01-28 01:50:00|13207.4|13087.4|13237.81|13117.81|13238.09|13118.09|13207.4|13087.4|296
1643334900000|2022-01-28 01:55:00|13237.96|13117.96|13239.22|13119.22|13248.37|13128.37|13237.77|13117.77|290
1643335200000|2022-01-28 02:00:00|13239.38|13119.38|13133.27|13013.27|13246.62|13126.62|13133.27|13013.27|293
1643335500000|2022-01-28 02:05:00|13132.58|13012.58|13159.7|13039.7|13161.47|13041.47|13109.11|12989.11|296
1643335800000|2022-01-28 02:10:00|13159.72|13039.72|13161.82|13041.82|13193.87|13073.87|13159.72|13039.72|292
1643336100000|2022-01-28 02:15:00|13162.75|13042.75|13162.6|13042.6|13175.39|13055.39|13147.3|13027.3|298
1643336400000|2022-01-28 02:20:00|13163.14|13043.14|13207.52|13087.52|13208.58|13088.58|13163.14|13043.14|294
1643336700000|2022-01-28 02:25:00|13207.59|13087.59|13220.88|13100.88|13225.3|13105.3|13207.04|13087.04|292
1643337000000|2022-01-28 02:30:00|13220.59|13100.59|13232.06|13112.06|13232.06|13112.06|13196.27|13076.27|292
1643337300000|2022-01-28 02:35:00|13232.72|13112.72|13234.83|13114.83|13240.49|13120.49|13221.54|13101.54|297
1643337600000|2022-01-28 02:40:00|13234.59|13114.59|13248.88|13128.88|13250.77|13130.77|13220.22|13100.22|288
1643337900000|2022-01-28 02:45:00|13248.75|13128.75|13259.25|13139.25|13261.03|13141.03|13248.11|13128.11|290
1643338200000|2022-01-28 02:50:00|13259.32|13139.32|13310.31|13190.31|13310.45|13190.45|13259.32|13139.32|296
1643338500000|2022-01-28 02:55:00|13310.57|13190.57|13315.22|13195.22|13319.68|13199.68|13308.28|13188.28|288
1643338800000|2022-01-28 03:00:00|13315.4|13195.4|13357.57|13237.57|13357.57|13237.57|13302.47|13182.47|297
1643339100000|2022-01-28 03:05:00|13357.84|13237.84|13398.21|13278.21|13401.45|13281.45|13357.84|13237.84|298
1643339400000|2022-01-28 03:10:00|13398.29|13278.29|13505.47|13385.47|13506.18|13386.18|13394.18|13274.18|292
1643339700000|2022-01-28 03:15:00|13506.23|13386.23|13476.19|13356.19|13515.12|13395.12|13476.19|13356.19|298
1643340000000|2022-01-28 03:20:00|13476.13|13356.13|13459.12|13339.12|13476.21|13356.21|13455.79|13335.79|296
1643340300000|2022-01-28 03:25:00|13459.13|13339.13|13452.5|13332.5|13459.49|13339.49|13428.98|13308.98|290
1643340600000|2022-01-28 03:30:00|13452.47|13332.47|13422.33|13302.33|13454.28|13334.28|13422.33|13302.33|291
1643340900000|2022-01-28 03:35:00|13422.3|13302.3|13469.94|13349.94|13470.17|13350.17|13421.13|13301.13|288
1643341200000|2022-01-28 03:40:00|13469.63|13349.63|13465.59|13345.59|13471.71|13351.71|13462.45|13342.45|291
1643341500000|2022-01-28 03:45:00|13465.28|13345.28|13463.22|13343.22|13482.84|13362.84|13456.36|13336.36|291
1643341800000|2022-01-28 03:50:00|13463.15|13343.15|13451.61|13331.61|13463.15|13343.15|13445.04|13325.04|281
1643342100000|2022-01-28 03:55:00|13451.63|13331.63|13470.26|13350.26|13477.05|13357.05|13445.55|13325.55|292
1643342400000|2022-01-28 04:00:00|13470.34|13350.34|13487.16|13367.16|13531.77|13411.77|13470.19|13350.19|298
1643342700000|2022-01-28 04:05:00|13487.39|13367.39|13489.39|13369.39|13514.84|13394.84|13486.77|13366.77|296
1643343000000|2022-01-28 04:10:00|13489.42|13369.42|13476.67|13356.67|13492.91|13372.91|13476.67|13356.67|288
1643343300000|2022-01-28 04:15:00|13476.26|13356.26|13448.84|13328.84|13480.62|13360.62|13448.31|13328.31|294
1643343600000|2022-01-28 04:20:00|13449.06|13329.06|13439.89|13319.89|13456.26|13336.26|13434.76|13314.76|294
1643343900000|2022-01-28 04:25:00|13440.15|13320.15|13427.39|13307.39|13447.69|13327.69|13425.68|13305.68|290
1643344200000|2022-01-28 04:30:00|13427.06|13307.06|13442.15|13322.15|13442.15|13322.15|13409.06|13289.06|288
1643344500000|2022-01-28 04:35:00|13442.22|13322.22|13445.18|13325.18|13450.92|13330.92|13435.06|13315.06|282
1643344800000|2022-01-28 04:40:00|13445.71|13325.71|13412.26|13292.26|13449.66|13329.66|13412.22|13292.22|290
1643345100000|2022-01-28 04:45:00|13412.11|13292.11|13387.83|13267.83|13418.82|13298.82|13387.83|13267.83|292
1643345400000|2022-01-28 04:50:00|13387.65|13267.65|13393.07|13273.07|13395.31|13275.31|13359.06|13239.06|293
1643345700000|2022-01-28 04:55:00|13393.45|13273.45|13435.97|13315.97|13437.34|13317.34|13393.3|13273.3|288
1643346000000|2022-01-28 05:00:00|13435.67|13315.67|13436.73|13316.73|13438.48|13318.48|13429.86|13309.86|290
1643346300000|2022-01-28 05:05:00|13436.72|13316.72|13397.99|13277.99|13437.27|13317.27|13397.99|13277.99|295
1643346600000|2022-01-28 05:10:00|13397.67|13277.67|13396.41|13276.41|13411.15|13291.15|13391.93|13271.93|290
1643346900000|2022-01-28 05:15:00|13396.4|13276.4|13417|13297|13418.53|13298.53|13396.37|13276.37|291
1643347200000|2022-01-28 05:20:00|13417.08|13297.08|13414.07|13294.07|13424.11|13304.11|13406.98|13286.98|283
1643347500000|2022-01-28 05:25:00|13414.06|13294.06|13449.36|13329.36|13449.36|13329.36|13414.06|13294.06|288
1643347800000|2022-01-28 05:30:00|13450.69|13330.69|13464.67|13344.67|13468.21|13348.21|13441.11|13321.11|295
1643348100000|2022-01-28 05:35:00|13464.02|13344.02|13485.07|13365.07|13485.07|13365.07|13457.81|13337.81|297
1643348400000|2022-01-28 05:40:00|13485.14|13365.14|13485.2|13365.2|13493.14|13373.14|13476.48|13356.48|283
1643348700000|2022-01-28 05:45:00|13485.96|13365.96|13460.67|13340.67|13486.17|13366.17|13458.76|13338.76|289
1643349000000|2022-01-28 05:50:00|13460.9|13340.9|13450.05|13330.05|13460.9|13340.9|13449.99|13329.99|278
1643349300000|2022-01-28 05:55:00|13449.87|13329.87|13441.46|13321.46|13452.56|13332.56|13435.32|13315.32|269
1643349600000|2022-01-28 06:00:00|13441.76|13321.76|13502.34|13382.34|13502.74|13382.74|13435.33|13315.33|293
1643349900000|2022-01-28 06:05:00|13502.32|13382.32|13521.76|13401.76|13521.76|13401.76|13495.64|13375.64|280
1643350200000|2022-01-28 06:10:00|13521.98|13401.98|13506.53|13386.53|13522.06|13402.06|13503.46|13383.46|286
1643350500000|2022-01-28 06:15:00|13506.89|13386.89|13493.36|13373.36|13507.14|13387.14|13493.07|13373.07|289
1643350800000|2022-01-28 06:20:00|13493.37|13373.37|13501.12|13381.12|13501.95|13381.95|13486.61|13366.61|280
1643351100000|2022-01-28 06:25:00|13501.16|13381.16|13496.76|13376.76|13504.19|13384.19|13483.67|13363.67|275
1643351400000|2022-01-28 06:30:00|13496.33|13376.33|13526.76|13406.76|13526.92|13406.92|13490.39|13370.39|282
1643351700000|2022-01-28 06:35:00|13526.83|13406.83|13509.86|13389.86|13552.26|13432.26|13509.86|13389.86|296
1643352000000|2022-01-28 06:40:00|13509.56|13389.56|13436.55|13316.55|13509.56|13389.56|13432.41|13312.41|294
1643352300000|2022-01-28 06:45:00|13436.23|13316.23|13396.68|13276.68|13436.45|13316.45|13395.64|13275.64|295
1643352600000|2022-01-28 06:50:00|13396.66|13276.66|13374.34|13254.34|13405.57|13285.57|13368.33|13248.33|295
1643352900000|2022-01-28 06:55:00|13374.33|13254.33|13309.73|13189.73|13379.67|13259.67|13309.72|13189.72|292
1643353200000|2022-01-28 07:00:00|13309.79|13189.79|13316.84|13196.84|13316.84|13196.84|13273.06|13153.06|296
1643353500000|2022-01-28 07:05:00|13317.06|13197.06|13350.93|13230.93|13355.75|13235.75|13314.28|13194.28|295
1643353800000|2022-01-28 07:10:00|13350.87|13230.87|13325.55|13205.55|13351.3|13231.3|13306.11|13186.11|293
1643354100000|2022-01-28 07:15:00|13325.68|13205.68|13370.73|13250.73|13378.96|13258.96|13322.89|13202.89|295
1643354400000|2022-01-28 07:20:00|13370.58|13250.58|13358.54|13238.54|13375.7|13255.7|13358.4|13238.4|284
1643354700000|2022-01-28 07:25:00|13358.9|13238.9|13319.98|13199.98|13361.89|13241.89|13319.98|13199.98|285
1643355000000|2022-01-28 07:30:00|13320.05|13200.05|13257.28|13137.28|13321.25|13201.25|13253.64|13133.64|295
1643355300000|2022-01-28 07:35:00|13257.27|13137.27|13288.36|13168.36|13288.36|13168.36|13257.27|13137.27|287
1643355600000|2022-01-28 07:40:00|13288.61|13168.61|13331.34|13211.34|13334.69|13214.69|13288.61|13168.61|282
1643355900000|2022-01-28 07:45:00|13330.99|13210.99|13319|13199|13336.32|13216.32|13300.14|13180.14|299
1643356200000|2022-01-28 07:50:00|13319.12|13199.12|13290.67|13170.67|13319.46|13199.46|13290.67|13170.67|291
1643356500000|2022-01-28 07:55:00|13290.18|13170.18|13211.42|13091.42|13290.42|13170.42|13211.42|13091.42|292
1643356800000|2022-01-28 08:00:00|13210.6|13090.6|13189.79|13069.79|13242.59|13122.59|13189.79|13069.79|297
1643357100000|2022-01-28 08:05:00|13190.15|13070.15|13186.62|13066.62|13193.79|13073.79|13178.7|13058.7|295
1643357400000|2022-01-28 08:10:00|13186.52|13066.52|13173.97|13053.97|13209.6|13089.6|13173.91|13053.91|295
1643357700000|2022-01-28 08:15:00|13173.98|13053.98|13151.86|13031.86|13174.95|13054.95|13136.78|13016.78|297
1643358000000|2022-01-28 08:20:00|13151.69|13031.69|13132.98|13012.98|13151.79|13031.79|13101.3|12981.3|292
1643358300000|2022-01-28 08:25:00|13134.43|13014.43|13170.05|13050.05|13172.45|13052.45|13134.37|13014.37|295
1643358600000|2022-01-28 08:30:00|13170.39|13050.39|13165.75|13045.75|13176.33|13056.33|13143|13023|296
1643358900000|2022-01-28 08:35:00|13165.81|13045.81|13161.08|13041.08|13182.3|13062.3|13160.6|13040.6|289
1643359200000|2022-01-28 08:40:00|13161.06|13041.06|13142.92|13022.92|13163.01|13043.01|13135.26|13015.26|296
1643359500000|2022-01-28 08:45:00|13142.41|13022.41|13130.66|13010.66|13142.41|13022.41|13106.38|12986.38|298
1643359800000|2022-01-28 08:50:00|13131.87|13011.87|13197.36|13077.36|13198.92|13078.92|13131.77|13011.77|293
1643360100000|2022-01-28 08:55:00|13196.84|13076.84|13213.65|13093.65|13213.79|13093.79|13185.71|13065.71|294
1643360400000|2022-01-28 09:00:00|13213.61|13093.61|13178.57|13058.57|13221.18|13101.18|13178.56|13058.56|297
1643360700000|2022-01-28 09:05:00|13178.42|13058.42|13193.09|13073.09|13198.27|13078.27|13168.85|13048.85|296
1643361000000|2022-01-28 09:10:00|13192.75|13072.75|13222.73|13102.73|13222.73|13102.73|13178.87|13058.87|291
1643361300000|2022-01-28 09:15:00|13222.91|13102.91|13232.24|13112.24|13232.24|13112.24|13214.91|13094.91|291
1643361600000|2022-01-28 09:20:00|13232.7|13112.7|13261.15|13141.15|13284.84|13164.84|13232.7|13112.7|295
1643361900000|2022-01-28 09:25:00|13261.1|13141.1|13227.65|13107.65|13261.1|13141.1|13222.55|13102.55|293
1643362200000|2022-01-28 09:30:00|13227.57|13107.57|13175.82|13055.82|13230.39|13110.39|13173.94|13053.94|297
1643362500000|2022-01-28 09:35:00|13175.61|13055.61|13140.98|13020.98|13180.36|13060.36|13128.57|13008.57|293
1643362800000|2022-01-28 09:40:00|13140.46|13020.46|13110.84|12990.84|13152.08|13032.08|13104.73|12984.73|290
1643363100000|2022-01-28 09:45:00|13110.74|12990.74|13149.35|13029.35|13156.56|13036.56|13110.74|12990.74|294
1643363400000|2022-01-28 09:50:00|13149.55|13029.55|13156.34|13036.34|13168.86|13048.86|13143.22|13023.22|299
1643363700000|2022-01-28 09:55:00|13156.28|13036.28|13155.06|13035.06|13173.62|13053.62|13155.06|13035.06|291
1643364000000|2022-01-28 10:00:00|13154.54|13034.54|13161.59|13041.59|13162.38|13042.38|13109.92|12989.92|296
1643364300000|2022-01-28 10:05:00|13161.6|13041.6|13076.55|12956.55|13161.69|13041.69|13062.74|12942.74|295
1643364600000|2022-01-28 10:10:00|13076.3|12956.3|13116.43|12996.43|13117.72|12997.72|13076.3|12956.3|297
1643364900000|2022-01-28 10:15:00|13116.76|12996.76|13138.16|13018.16|13138.88|13018.88|13100.76|12980.76|288
1643365200000|2022-01-28 10:20:00|13138.55|13018.55|13169.3|13049.3|13169.3|13049.3|13138.55|13018.55|292
1643365500000|2022-01-28 10:25:00|13170.04|13050.04|13162.59|13042.59|13180.9|13060.9|13160.4|13040.4|296
1643365800000|2022-01-28 10:30:00|13162.63|13042.63|13179.98|13059.98|13180.29|13060.29|13162.26|13042.26|289
1643366100000|2022-01-28 10:35:00|13179.81|13059.81|13149.9|13029.9|13181.96|13061.96|13149.9|13029.9|291
1643366400000|2022-01-28 10:40:00|13149.93|13029.93|13192.5|13072.5|13195.35|13075.35|13148.2|13028.2|299
1643366700000|2022-01-28 10:45:00|13192.42|13072.42|13182.79|13062.79|13197.73|13077.73|13182.24|13062.24|292
1643367000000|2022-01-28 10:50:00|13182.88|13062.88|13144.8|13024.8|13182.94|13062.94|13124.48|13004.48|293
1643367300000|2022-01-28 10:55:00|13144.84|13024.84|13164.17|13044.17|13164.62|13044.62|13128.34|13008.34|293
1643367600000|2022-01-28 11:00:00|13164.28|13044.28|13150.23|13030.23|13191.48|13071.48|13147.9|13027.9|293
1643367900000|2022-01-28 11:05:00|13150.13|13030.13|13112.82|12992.82|13151.47|13031.47|13098.29|12978.29|286
1643368200000|2022-01-28 11:10:00|13114.04|12994.04|13111.39|12991.39|13127.46|13007.46|13101.44|12981.44|292
1643368500000|2022-01-28 11:15:00|13111.27|12991.27|13028.72|12908.72|13134.42|13014.42|13027.53|12907.53|294
1643368800000|2022-01-28 11:20:00|13028.79|12908.79|13062.32|12942.32|13062.32|12942.32|13028.79|12908.79|293
1643369100000|2022-01-28 11:25:00|13062.46|12942.46|13046.79|12926.79|13063.9|12943.9|13031.17|12911.17|293
1643369400000|2022-01-28 11:30:00|13046.9|12926.9|13060.45|12940.45|13064.6|12944.6|13036.85|12916.85|286
1643369700000|2022-01-28 11:35:00|13060.36|12940.36|13044.27|12924.27|13083.9|12963.9|13044.27|12924.27|293
1643370000000|2022-01-28 11:40:00|13044.24|12924.24|13038|12918|13044.24|12924.24|13026.53|12906.53|295
1643370300000|2022-01-28 11:45:00|13038.48|12918.48|13085.35|12965.35|13087.77|12967.77|13038.05|12918.05|290
1643370600000|2022-01-28 11:50:00|13085.44|12965.44|13054.83|12934.83|13087.12|12967.12|13054.27|12934.27|292
1643370900000|2022-01-28 11:55:00|13054.82|12934.82|13072.39|12952.39|13077.8|12957.8|13051.82|12931.82|295
1643371200000|2022-01-28 12:00:00|13072.72|12952.72|13120.35|13000.35|13120.35|13000.35|13055.13|12935.13|295
1643371500000|2022-01-28 12:05:00|13120.52|13000.52|13095.52|12975.52|13127.98|13007.98|13095.52|12975.52|297
1643371800000|2022-01-28 12:10:00|13095.16|12975.16|13097.67|12977.67|13106.13|12986.13|13085.48|12965.48|295
1643372100000|2022-01-28 12:15:00|13097.49|12977.49|13091.22|12971.22|13109.85|12989.85|13090.96|12970.96|290
1643372400000|2022-01-28 12:20:00|13090.83|12970.83|12993.74|12873.74|13090.84|12970.84|12992.47|12872.47|298
1643372700000|2022-01-28 12:25:00|12993.88|12873.88|13009.48|12889.48|13010.94|12890.94|12987.88|12867.88|298
1643373000000|2022-01-28 12:30:00|13009.92|12889.92|13006.91|12886.91|13030.69|12910.69|13006.72|12886.72|297
1643373300000|2022-01-28 12:35:00|13006.9|12886.9|12954.31|12834.31|13008.29|12888.29|12954.31|12834.31|297
1643373600000|2022-01-28 12:40:00|12953.91|12833.91|12927.03|12807.03|12967.56|12847.56|12927.03|12807.03|300
1643373900000|2022-01-28 12:45:00|12926.91|12806.91|12942.72|12822.72|12959.43|12839.43|12922.48|12802.48|296
1643374200000|2022-01-28 12:50:00|12942.06|12822.06|12974.35|12854.35|12980.48|12860.48|12933.79|12813.79|291
1643374500000|2022-01-28 12:55:00|12974.37|12854.37|12990.28|12870.28|12992.98|12872.98|12957.41|12837.41|293
1643374800000|2022-01-28 13:00:00|12990.26|12870.26|12987.09|12867.09|12991.06|12871.06|12969.53|12849.53|296
1643375100000|2022-01-28 13:05:00|12986.72|12866.72|13019.91|12899.91|13019.91|12899.91|12986.72|12866.72|296
1643375400000|2022-01-28 13:10:00|13020.4|12900.4|12999.53|12879.53|13021.3|12901.3|12987.89|12867.89|295
1643375700000|2022-01-28 13:15:00|12999.73|12879.73|13056.48|12936.48|13063.59|12943.59|12999.73|12879.73|296
1643376000000|2022-01-28 13:20:00|13056.25|12936.25|13028.9|12908.9|13056.39|12936.39|13028.9|12908.9|288
1643376300000|2022-01-28 13:25:00|13029.22|12909.22|13000.45|12880.45|13032.75|12912.75|13000.45|12880.45|295
1643376600000|2022-01-28 13:30:00|12999.92|12879.92|13152.36|13032.36|13167.03|13047.03|12999.92|12879.92|298
1643376900000|2022-01-28 13:35:00|13152.42|13032.42|13254.54|13134.54|13254.54|13134.54|13152.42|13032.42|299
1643377200000|2022-01-28 13:40:00|13255.63|13135.63|13204.6|13084.6|13256.33|13136.33|13204.6|13084.6|297
1643377500000|2022-01-28 13:45:00|13204.11|13084.11|13210.99|13090.99|13223.83|13103.83|13172.73|13052.73|297
1643377800000|2022-01-28 13:50:00|13210.68|13090.68|13170.13|13050.13|13210.68|13090.68|13158.47|13038.47|299
1643378100000|2022-01-28 13:55:00|13170.03|13050.03|13234.08|13114.08|13241.73|13121.73|13169.94|13049.94|298
1643378400000|2022-01-28 14:00:00|13234.28|13114.28|13233.95|13113.95|13239.26|13119.26|13209.19|13089.19|296
1643378700000|2022-01-28 14:05:00|13234.37|13114.37|13271.89|13151.89|13271.89|13151.89|13222.07|13102.07|293
1643379000000|2022-01-28 14:10:00|13271.61|13151.61|13230.56|13110.56|13271.81|13151.81|13229.91|13109.91|293
1643379300000|2022-01-28 14:15:00|13230.49|13110.49|13243.49|13123.49|13255.04|13135.04|13226.17|13106.17|290
1643379600000|2022-01-28 14:20:00|13243.11|13123.11|13248.69|13128.69|13257.15|13137.15|13241.67|13121.67|294
1643379900000|2022-01-28 14:25:00|13248.64|13128.64|13259.52|13139.52|13261.23|13141.23|13246.43|13126.43|294
1643380200000|2022-01-28 14:30:00|13259.45|13139.45|13119.63|12999.63|13259.81|13139.81|13113.97|12993.97|298
1643380500000|2022-01-28 14:35:00|13121.05|13001.05|13070.81|12950.81|13121.05|13001.05|13068.37|12948.37|295
1643380800000|2022-01-28 14:40:00|13070.9|12950.9|13081.29|12961.29|13096.96|12976.96|13067.33|12947.33|297
1643381100000|2022-01-28 14:45:00|13080.84|12960.84|13086.59|12966.59|13087.81|12967.81|13055.72|12935.72|297
1643381400000|2022-01-28 14:50:00|13086.79|12966.79|13107.79|12987.79|13133.18|13013.18|13081.21|12961.21|296
1643381700000|2022-01-28 14:55:00|13107.98|12987.98|13108.53|12988.53|13123.87|13003.87|13103.2|12983.2|293
1643382000000|2022-01-28 15:00:00|13108.11|12988.11|13138.68|13018.68|13139.72|13019.72|13087.58|12967.58|293
1643382300000|2022-01-28 15:05:00|13138.55|13018.55|13193.22|13073.22|13193.34|13073.34|13135.68|13015.68|292
1643382600000|2022-01-28 15:10:00|13193.28|13073.28|13250.88|13130.88|13267.23|13147.23|13193.17|13073.17|298
1643382900000|2022-01-28 15:15:00|13250.1|13130.1|13305.84|13185.84|13306.43|13186.43|13248.8|13128.8|300
1643383200000|2022-01-28 15:20:00|13306.91|13186.91|13209.92|13089.92|13307.94|13187.94|13208.43|13088.43|297
1643383500000|2022-01-28 15:25:00|13210.37|13090.37|13187.85|13067.85|13223.71|13103.71|13187.85|13067.85|297
1643383800000|2022-01-28 15:30:00|13188.19|13068.19|13169.15|13049.15|13201.61|13081.61|13166.6|13046.6|295
1643384100000|2022-01-28 15:35:00|13169.6|13049.6|13242.93|13122.93|13251.11|13131.11|13169.6|13049.6|297
1643384400000|2022-01-28 15:40:00|13243.49|13123.49|13234.27|13114.27|13247.75|13127.75|13214.58|13094.58|294
1643384700000|2022-01-28 15:45:00|13234.37|13114.37|13295.17|13175.17|13295.17|13175.17|13234.37|13114.37|296
1643385000000|2022-01-28 15:50:00|13296.44|13176.44|13335.57|13215.57|13338.4|13218.4|13295.39|13175.39|295
1643385300000|2022-01-28 15:55:00|13335.22|13215.22|13320.98|13200.98|13336.01|13216.01|13304.88|13184.88|298
1643385600000|2022-01-28 16:00:00|13321.53|13201.53|13289.71|13169.71|13325.7|13205.7|13285.46|13165.46|297
1643385900000|2022-01-28 16:05:00|13289.29|13169.29|13314.35|13194.35|13317.02|13197.02|13284.48|13164.48|298
1643386200000|2022-01-28 16:10:00|13314.14|13194.14|13357.49|13237.49|13375.67|13255.67|13309.45|13189.45|295
1643386500000|2022-01-28 16:15:00|13357.74|13237.74|13415.97|13295.97|13415.97|13295.97|13355.88|13235.88|296
1643386800000|2022-01-28 16:20:00|13417.56|13297.56|13410.29|13290.29|13453.78|13333.78|13410.29|13290.29|297
1643387100000|2022-01-28 16:25:00|13410.48|13290.48|13408.91|13288.91|13434.32|13314.32|13408.76|13288.76|297
1643387400000|2022-01-28 16:30:00|13409.33|13289.33|13368.51|13248.51|13418.57|13298.57|13368.49|13248.49|298
1643387700000|2022-01-28 16:35:00|13369.19|13249.19|13432.93|13312.93|13444.49|13324.49|13369.03|13249.03|296
1643388000000|2022-01-28 16:40:00|13432.94|13312.94|13434.75|13314.75|13459.84|13339.84|13432.94|13312.94|293
1643388300000|2022-01-28 16:45:00|13434.3|13314.3|13391.44|13271.44|13434.3|13314.3|13391.44|13271.44|294
1643388600000|2022-01-28 16:50:00|13391.4|13271.4|13343.81|13223.81|13391.45|13271.45|13342.13|13222.13|298
1643388900000|2022-01-28 16:55:00|13344.22|13224.22|13386.53|13266.53|13399.17|13279.17|13344.22|13224.22|296
1643389200000|2022-01-28 17:00:00|13386.59|13266.59|13369.59|13249.59|13400.24|13280.24|13367.74|13247.74|291
1643389500000|2022-01-28 17:05:00|13369.47|13249.47|13396.16|13276.16|13427.14|13307.14|13369.14|13249.14|293
1643389800000|2022-01-28 17:10:00|13396.27|13276.27|13371.15|13251.15|13410.76|13290.76|13362.52|13242.52|295
1643390100000|2022-01-28 17:15:00|13371.24|13251.24|13382.27|13262.27|13388.13|13268.13|13358.4|13238.4|293
1643390400000|2022-01-28 17:20:00|13381.93|13261.93|13319.38|13199.38|13382.77|13262.77|13318.31|13198.31|299
1643390700000|2022-01-28 17:25:00|13319.28|13199.28|13308.32|13188.32|13319.28|13199.28|13297.06|13177.06|297
1643391000000|2022-01-28 17:30:00|13309.31|13189.31|13324.44|13204.44|13329.68|13209.68|13309.11|13189.11|295
1643391300000|2022-01-28 17:35:00|13324.66|13204.66|13324.3|13204.3|13338.99|13218.99|13312.27|13192.27|293
1643391600000|2022-01-28 17:40:00|13324.2|13204.2|13335.65|13215.65|13342.37|13222.37|13319.91|13199.91|293
1643391900000|2022-01-28 17:45:00|13335.94|13215.94|13318.65|13198.65|13354.97|13234.97|13316.85|13196.85|296
1643392200000|2022-01-28 17:50:00|13319.31|13199.31|13239.07|13119.07|13319.31|13199.31|13234.44|13114.44|300
1643392500000|2022-01-28 17:55:00|13239.4|13119.4|13256.38|13136.38|13265.67|13145.67|13234.47|13114.47|295
1643392800000|2022-01-28 18:00:00|13255.99|13135.99|13280.27|13160.27|13287.9|13167.9|13253.55|13133.55|296
1643393100000|2022-01-28 18:05:00|13280.23|13160.23|13299.69|13179.69|13299.92|13179.92|13276.83|13156.83|294
1643393400000|2022-01-28 18:10:00|13299.65|13179.65|13296.34|13176.34|13300.84|13180.84|13290.6|13170.6|295
1643393700000|2022-01-28 18:15:00|13296.53|13176.53|13322.6|13202.6|13335.59|13215.59|13293.03|13173.03|297
1643394000000|2022-01-28 18:20:00|13322.5|13202.5|13276.33|13156.33|13324.86|13204.86|13268.18|13148.18|299
1643394300000|2022-01-28 18:25:00|13276.76|13156.76|13280.2|13160.2|13281.05|13161.05|13255.14|13135.14|296
1643394600000|2022-01-28 18:30:00|13280.19|13160.19|13403.6|13283.6|13405.65|13285.65|13280.19|13160.19|299
1643394900000|2022-01-28 18:35:00|13403.31|13283.31|13357.37|13237.37|13407.43|13287.43|13346.95|13226.95|294
1643395200000|2022-01-28 18:40:00|13357.45|13237.45|13330.89|13210.89|13357.45|13237.45|13323.37|13203.37|295
1643395500000|2022-01-28 18:45:00|13331.24|13211.24|13345.29|13225.29|13345.29|13225.29|13314.7|13194.7|296
1643395800000|2022-01-28 18:50:00|13345.51|13225.51|13363.53|13243.53|13369.98|13249.98|13344.01|13224.01|295
1643396100000|2022-01-28 18:55:00|13364.54|13244.54|13371.1|13251.1|13372.71|13252.71|13353.75|13233.75|293
1643396400000|2022-01-28 19:00:00|13371.04|13251.04|13332.84|13212.84|13384.01|13264.01|13332.84|13212.84|297
1643396700000|2022-01-28 19:05:00|13332.5|13212.5|13303.15|13183.15|13332.5|13212.5|13296.44|13176.44|294
1643397000000|2022-01-28 19:10:00|13301.38|13181.38|13266.02|13146.02|13304.65|13184.65|13265.4|13145.4|291
1643397300000|2022-01-28 19:15:00|13265.73|13145.73|13272.16|13152.16|13273.82|13153.82|13253.99|13133.99|295
1643397600000|2022-01-28 19:20:00|13272.25|13152.25|13252.51|13132.51|13273.44|13153.44|13252.51|13132.51|295
1643397900000|2022-01-28 19:25:00|13251.69|13131.69|13249.77|13129.77|13260.34|13140.34|13245.84|13125.84|291
1643398200000|2022-01-28 19:30:00|13249.98|13129.98|13243.24|13123.24|13249.98|13129.98|13199.79|13079.79|295
1643398500000|2022-01-28 19:35:00|13242.89|13122.89|13318.36|13198.36|13321.24|13201.24|13241.25|13121.25|296
1643398800000|2022-01-28 19:40:00|13320.7|13200.7|13333.13|13213.13|13350.96|13230.96|13320.7|13200.7|297
1643399100000|2022-01-28 19:45:00|13333.23|13213.23|13346.25|13226.25|13346.45|13226.45|13323.41|13203.41|297
1643399400000|2022-01-28 19:50:00|13346.45|13226.45|13339.46|13219.46|13354.69|13234.69|13333.63|13213.63|296
1643399700000|2022-01-28 19:55:00|13339.71|13219.71|13373.84|13253.84|13374.26|13254.26|13339.71|13219.71|296
1643400000000|2022-01-28 20:00:00|13373.9|13253.9|13416.91|13296.91|13428.83|13308.83|13371.64|13251.64|295
1643400300000|2022-01-28 20:05:00|13416.15|13296.15|13375.14|13255.14|13416.15|13296.15|13371.2|13251.2|298
1643400600000|2022-01-28 20:10:00|13375.38|13255.38|13348.35|13228.35|13376.02|13256.02|13337.66|13217.66|299
1643400900000|2022-01-28 20:15:00|13348.34|13228.34|13383.04|13263.04|13383.68|13263.68|13348.34|13228.34|294
1643401200000|2022-01-28 20:20:00|13383.51|13263.51|13405.06|13285.06|13414.1|13294.1|13383.51|13263.51|295
1643401500000|2022-01-28 20:25:00|13404.95|13284.95|13394.99|13274.99|13413.69|13293.69|13384.9|13264.9|297
1643401800000|2022-01-28 20:30:00|13394.92|13274.92|13443.05|13323.05|13443.05|13323.05|13366.8|13246.8|295
1643402100000|2022-01-28 20:35:00|13442.85|13322.85|13465.58|13345.58|13465.58|13345.58|13436.67|13316.67|294
1643402400000|2022-01-28 20:40:00|13466.21|13346.21|13534.72|13414.72|13538.02|13418.02|13465.81|13345.81|298
1643402700000|2022-01-28 20:45:00|13535.19|13415.19|13562.16|13442.16|13567.55|13447.55|13514.5|13394.5|296
1643403000000|2022-01-28 20:50:00|13561.02|13441.02|13547.23|13427.23|13565.14|13445.14|13537.66|13417.66|297
1643403300000|2022-01-28 20:55:00|13546.52|13426.52|13554.18|13434.18|13572.11|13452.11|13535.43|13415.43|298
1643403600000|2022-01-28 21:00:00|13553.51|13433.51|13549.74|13429.74|13564.3|13444.3|13540.3|13420.3|299
1643403900000|2022-01-28 21:05:00|13549.65|13429.65|13559.61|13439.61|13563.33|13443.33|13542.85|13422.85|296
1643404200000|2022-01-28 21:10:00|13559.05|13439.05|13583.28|13463.28|13595.85|13475.85|13558.77|13438.77|291
1643404500000|2022-01-28 21:15:00|13583.65|13463.65|13632.46|13512.46|13639.34|13519.34|13578.97|13458.97|297
1643404800000|2022-01-28 21:20:00|13632.22|13512.22|13621.2|13501.2|13635.34|13515.34|13616.74|13496.74|295
1643405100000|2022-01-28 21:25:00|13621.29|13501.29|13648.67|13528.67|13648.67|13528.67|13620.86|13500.86|295
1643405400000|2022-01-28 21:30:00|13648.48|13528.48|13619.52|13499.52|13657.2|13537.2|13619.52|13499.52|295
1643405700000|2022-01-28 21:35:00|13619.06|13499.06|13623.35|13503.35|13624.38|13504.38|13599.86|13479.86|297
1643406000000|2022-01-28 21:40:00|13623.69|13503.69|13640.55|13520.55|13640.88|13520.88|13622.38|13502.38|292
1643406300000|2022-01-28 21:45:00|13640.38|13520.38|13627.98|13507.98|13640.38|13520.38|13620.15|13500.15|292
1643406600000|2022-01-28 21:50:00|13628.87|13508.87|13583.71|13463.71|13643.25|13523.25|13577.52|13457.52|299
1643406900000|2022-01-28 21:55:00|13583.69|13463.69|13563.64|13443.64|13584.87|13464.87|13557.6|13437.6|239
1643443200000|2022-01-29 08:00:00|13800.71|13680.71|13797.53|13677.53|13821.57|13701.57|13797.53|13677.53|290
1643443500000|2022-01-29 08:05:00|13797.26|13677.26|13782.49|13662.49|13802.61|13682.61|13782.46|13662.46|280
1643443800000|2022-01-29 08:10:00|13782.46|13662.46|13763.56|13643.56|13783.28|13663.28|13763.56|13643.56|262
1643444100000|2022-01-29 08:15:00|13763.61|13643.61|13756.61|13636.61|13765.33|13645.33|13756.55|13636.55|272
1643444400000|2022-01-29 08:20:00|13756.79|13636.79|13760.36|13640.36|13767.81|13647.81|13756.79|13636.79|285
1643444700000|2022-01-29 08:25:00|13760.55|13640.55|13788.55|13668.55|13792.45|13672.45|13757.89|13637.89|281
1643445000000|2022-01-29 08:30:00|13788.33|13668.33|13796.05|13676.05|13797.96|13677.96|13783.79|13663.79|279
1643445300000|2022-01-29 08:35:00|13795.77|13675.77|13780.28|13660.28|13796.91|13676.91|13774.67|13654.67|280
1643445600000|2022-01-29 08:40:00|13780.45|13660.45|13771.39|13651.39|13783.49|13663.49|13767.33|13647.33|276
1643445900000|2022-01-29 08:45:00|13771.41|13651.41|13780.26|13660.26|13780.26|13660.26|13771.25|13651.25|278
1643446200000|2022-01-29 08:50:00|13780.19|13660.19|13757.16|13637.16|13780.22|13660.22|13756.84|13636.84|267
1643446500000|2022-01-29 08:55:00|13757.62|13637.62|13755.41|13635.41|13757.75|13637.75|13752.35|13632.35|270
1643446800000|2022-01-29 09:00:00|13755.52|13635.52|13682.62|13562.62|13756.15|13636.15|13682.62|13562.62|280
1643447100000|2022-01-29 09:05:00|13682.6|13562.6|13677.8|13557.8|13683.19|13563.19|13665.43|13545.43|291
1643447400000|2022-01-29 09:10:00|13677.99|13557.99|13683.14|13563.14|13685.36|13565.36|13674.12|13554.12|279
1643447700000|2022-01-29 09:15:00|13683.24|13563.24|13666.23|13546.23|13685.16|13565.16|13665.55|13545.55|286
1643448000000|2022-01-29 09:20:00|13665.26|13545.26|13690.25|13570.25|13692.87|13572.87|13662.19|13542.19|287
1643448300000|2022-01-29 09:25:00|13690.49|13570.49|13708.99|13588.99|13711.59|13591.59|13690.49|13570.49|275
1643448600000|2022-01-29 09:30:00|13708.98|13588.98|13721.52|13601.52|13721.58|13601.58|13704.81|13584.81|280
1643448900000|2022-01-29 09:35:00|13721.56|13601.56|13709.7|13589.7|13726.38|13606.38|13708.79|13588.79|272
1643449200000|2022-01-29 09:40:00|13709.57|13589.57|13738.91|13618.91|13739.92|13619.92|13709.22|13589.22|280
1643449500000|2022-01-29 09:45:00|13739.16|13619.16|13746.65|13626.65|13747.2|13627.2|13736.95|13616.95|283
1643449800000|2022-01-29 09:50:00|13746.82|13626.82|13763.24|13643.24|13763.24|13643.24|13746.82|13626.82|262
1643450100000|2022-01-29 09:55:00|13763.23|13643.23|13754.84|13634.84|13763.59|13643.59|13748.29|13628.29|278
1643450400000|2022-01-29 10:00:00|13755|13635|13720.05|13600.05|13755.43|13635.43|13715.01|13595.01|287
1643450700000|2022-01-29 10:05:00|13720.34|13600.34|13730.44|13610.44|13732.8|13612.8|13720.34|13600.34|274
1643451000000|2022-01-29 10:10:00|13730.16|13610.16|13711.01|13591.01|13730.16|13610.16|13701.89|13581.89|282
1643451300000|2022-01-29 10:15:00|13711.53|13591.53|13703.51|13583.51|13711.79|13591.79|13703.51|13583.51|277
1643451600000|2022-01-29 10:20:00|13704.25|13584.25|13687.78|13567.78|13708.24|13588.24|13684.29|13564.29|280
1643451900000|2022-01-29 10:25:00|13687.83|13567.83|13719.8|13599.8|13722.43|13602.43|13687.83|13567.83|280
1643452200000|2022-01-29 10:30:00|13719.84|13599.84|13708.24|13588.24|13721.48|13601.48|13703.03|13583.03|282
1643452500000|2022-01-29 10:35:00|13708.5|13588.5|13719.23|13599.23|13720.16|13600.16|13706.4|13586.4|261
1643452800000|2022-01-29 10:40:00|13719.24|13599.24|13750.34|13630.34|13759.29|13639.29|13719.23|13599.23|289
1643453100000|2022-01-29 10:45:00|13750.21|13630.21|13735|13615|13751.95|13631.95|13728.72|13608.72|275
1643453400000|2022-01-29 10:50:00|13735.38|13615.38|13733.81|13613.81|13740.84|13620.84|13729.22|13609.22|268
1643453700000|2022-01-29 10:55:00|13733.9|13613.9|13725.02|13605.02|13739.49|13619.49|13723.94|13603.94|278
1643454000000|2022-01-29 11:00:00|13725.06|13605.06|13700.32|13580.32|13725.83|13605.83|13699.65|13579.65|292
1643454300000|2022-01-29 11:05:00|13700.23|13580.23|13718.02|13598.02|13718.47|13598.47|13696.14|13576.14|275
1643454600000|2022-01-29 11:10:00|13717.84|13597.84|13713.73|13593.73|13718.85|13598.85|13706.35|13586.35|273
1643454900000|2022-01-29 11:15:00|13713.28|13593.28|13735.89|13615.89|13736.68|13616.68|13713.06|13593.06|287
1643455200000|2022-01-29 11:20:00|13735.95|13615.95|13721.55|13601.55|13735.95|13615.95|13716.48|13596.48|277
1643455500000|2022-01-29 11:25:00|13721.57|13601.57|13733.47|13613.47|13733.89|13613.89|13720.2|13600.2|269
1643455800000|2022-01-29 11:30:00|13733.32|13613.32|13710.66|13590.66|13735.24|13615.24|13706.83|13586.83|269
1643456100000|2022-01-29 11:35:00|13710.69|13590.69|13706.7|13586.7|13716.15|13596.15|13705.35|13585.35|265
1643456400000|2022-01-29 11:40:00|13706.59|13586.59|13721.49|13601.49|13721.64|13601.64|13705.82|13585.82|278
1643456700000|2022-01-29 11:45:00|13721.51|13601.51|13717.25|13597.25|13721.54|13601.54|13707.16|13587.16|268
1643457000000|2022-01-29 11:50:00|13717.24|13597.24|13722.02|13602.02|13722.02|13602.02|13717.24|13597.24|248
1643457300000|2022-01-29 11:55:00|13722.01|13602.01|13731.86|13611.86|13733.01|13613.01|13722.01|13602.01|271
1643457600000|2022-01-29 12:00:00|13731.82|13611.82|13750.53|13630.53|13752.01|13632.01|13729.31|13609.31|286
1643457900000|2022-01-29 12:05:00|13750.32|13630.32|13745.86|13625.86|13760.73|13640.73|13745.03|13625.03|285
1643458200000|2022-01-29 12:10:00|13745.87|13625.87|13689.15|13569.15|13746.83|13626.83|13683.33|13563.33|285
1643458500000|2022-01-29 12:15:00|13689.2|13569.2|13705.16|13585.16|13705.16|13585.16|13682.47|13562.47|285
1643458800000|2022-01-29 12:20:00|13705.73|13585.73|13754.07|13634.07|13754.07|13634.07|13701.85|13581.85|296
1643459100000|2022-01-29 12:25:00|13754.66|13634.66|13779.7|13659.7|13791.23|13671.23|13754.47|13634.47|285
1643459400000|2022-01-29 12:30:00|13779.66|13659.66|13821.54|13701.54|13821.54|13701.54|13773.78|13653.78|291
1643459700000|2022-01-29 12:35:00|13821.61|13701.61|13805.92|13685.92|13821.7|13701.7|13805.64|13685.64|287
1643460000000|2022-01-29 12:40:00|13806.03|13686.03|13803.32|13683.32|13808.15|13688.15|13801.81|13681.81|274
1643460300000|2022-01-29 12:45:00|13803.22|13683.22|13772.6|13652.6|13803.22|13683.22|13772.48|13652.48|286
1643460600000|2022-01-29 12:50:00|13772.72|13652.72|13790.41|13670.41|13790.41|13670.41|13770.52|13650.52|282
1643460900000|2022-01-29 12:55:00|13790.59|13670.59|13798.67|13678.67|13798.79|13678.79|13789.94|13669.94|269
1643461200000|2022-01-29 13:00:00|13798.61|13678.61|13777.83|13657.83|13799.8|13679.8|13776.28|13656.28|291
1643461500000|2022-01-29 13:05:00|13777.69|13657.69|13784.54|13664.54|13784.67|13664.67|13773.9|13653.9|273
1643461800000|2022-01-29 13:10:00|13783.91|13663.91|13775.65|13655.65|13784.55|13664.55|13775.65|13655.65|286
1643462100000|2022-01-29 13:15:00|13775.62|13655.62|13770.68|13650.68|13775.62|13655.62|13750.55|13630.55|288
1643462400000|2022-01-29 13:20:00|13770.8|13650.8|13762.87|13642.87|13773.2|13653.2|13754.43|13634.43|274
1643462700000|2022-01-29 13:25:00|13762.67|13642.67|13776.53|13656.53|13776.53|13656.53|13761.38|13641.38|276
1643463000000|2022-01-29 13:30:00|13776.99|13656.99|13873.87|13753.87|13874.55|13754.55|13776.99|13656.99|295
1643463300000|2022-01-29 13:35:00|13874.28|13754.28|13895.27|13775.27|13897.7|13777.7|13860.08|13740.08|296
1643463600000|2022-01-29 13:40:00|13895.72|13775.72|13897.76|13777.76|13900.01|13780.01|13887.67|13767.67|296
1643463900000|2022-01-29 13:45:00|13897.75|13777.75|13930.55|13810.55|13947.58|13827.58|13897.44|13777.44|299
1643464200000|2022-01-29 13:50:00|13930.14|13810.14|13920.73|13800.73|13930.14|13810.14|13905.17|13785.17|294
1643464500000|2022-01-29 13:55:00|13920.99|13800.99|13942.86|13822.86|13945.96|13825.96|13920.68|13800.68|296
1643464800000|2022-01-29 14:00:00|13943.28|13823.28|13942.45|13822.45|13962.12|13842.12|13933.69|13813.69|296
1643465100000|2022-01-29 14:05:00|13942.51|13822.51|13936.1|13816.1|13946.58|13826.58|13935.37|13815.37|290
1643465400000|2022-01-29 14:10:00|13936.4|13816.4|13909.69|13789.69|13937.99|13817.99|13909.69|13789.69|292
1643465700000|2022-01-29 14:15:00|13909.25|13789.25|13909.4|13789.4|13910.95|13790.95|13893.13|13773.13|293
1643466000000|2022-01-29 14:20:00|13909.19|13789.19|13907.23|13787.23|13914.28|13794.28|13902.25|13782.25|292
1643466300000|2022-01-29 14:25:00|13907.22|13787.22|13893.42|13773.42|13907.95|13787.95|13890.54|13770.54|284
1643466600000|2022-01-29 14:30:00|13893.52|13773.52|13845.18|13725.18|13894.83|13774.83|13844.5|13724.5|294
1643466900000|2022-01-29 14:35:00|13845.31|13725.31|13831.33|13711.33|13848.97|13728.97|13831.25|13711.25|293
1643467200000|2022-01-29 14:40:00|13830.85|13710.85|13833.05|13713.05|13842.11|13722.11|13825.21|13705.21|294
1643467500000|2022-01-29 14:45:00|13832.75|13712.75|13833.74|13713.74|13837.74|13717.74|13827.55|13707.55|291
1643467800000|2022-01-29 14:50:00|13833.72|13713.72|13739.88|13619.88|13834.23|13714.23|13738.23|13618.23|288
1643468100000|2022-01-29 14:55:00|13740.91|13620.91|13643.57|13523.57|13741.81|13621.81|13633.27|13513.27|295
1643468400000|2022-01-29 15:00:00|13643.7|13523.7|13613.85|13493.85|13644.22|13524.22|13558.08|13438.08|297
1643468700000|2022-01-29 15:05:00|13614.66|13494.66|13637.81|13517.81|13638.07|13518.07|13589.75|13469.75|296
1643469000000|2022-01-29 15:10:00|13637.96|13517.96|13669.23|13549.23|13669.38|13549.38|13628.33|13508.33|295
1643469300000|2022-01-29 15:15:00|13669.04|13549.04|13648.12|13528.12|13690.92|13570.92|13645.95|13525.95|294
1643469600000|2022-01-29 15:20:00|13647.94|13527.94|13664.38|13544.38|13671.2|13551.2|13646.06|13526.06|292
1643469900000|2022-01-29 15:25:00|13664.44|13544.44|13676.5|13556.5|13686.5|13566.5|13663.62|13543.62|286
1643470200000|2022-01-29 15:30:00|13676.44|13556.44|13670.09|13550.09|13689.03|13569.03|13666.93|13546.93|291
1643470500000|2022-01-29 15:35:00|13670.02|13550.02|13618.74|13498.74|13675.19|13555.19|13614.62|13494.62|296
1643470800000|2022-01-29 15:40:00|13618.51|13498.51|13642.24|13522.24|13645.99|13525.99|13618.46|13498.46|294
1643471100000|2022-01-29 15:45:00|13641.41|13521.41|13596.6|13476.6|13642.73|13522.73|13594.25|13474.25|292
1643471400000|2022-01-29 15:50:00|13596.04|13476.04|13581.97|13461.97|13603.01|13483.01|13560.7|13440.7|296
1643471700000|2022-01-29 15:55:00|13582.08|13462.08|13630.28|13510.28|13638.8|13518.8|13581.74|13461.74|289
1643472000000|2022-01-29 16:00:00|13629.92|13509.92|13623.81|13503.81|13640.29|13520.29|13615.06|13495.06|291
1643472300000|2022-01-29 16:05:00|13623.57|13503.57|13595.12|13475.12|13631.26|13511.26|13595.12|13475.12|295
1643472600000|2022-01-29 16:10:00|13594.95|13474.95|13555.15|13435.15|13597.95|13477.95|13553|13433|295
1643472900000|2022-01-29 16:15:00|13554.98|13434.98|13565.15|13445.15|13565.15|13445.15|13533.43|13413.43|298
1643473200000|2022-01-29 16:20:00|13565.36|13445.36|13625.59|13505.59|13631.31|13511.31|13565.29|13445.29|298
1643473500000|2022-01-29 16:25:00|13625.85|13505.85|13615.67|13495.67|13626.09|13506.09|13613.81|13493.81|292
1643473800000|2022-01-29 16:30:00|13615.18|13495.18|13594.22|13474.22|13616.94|13496.94|13590.73|13470.73|290
1643474100000|2022-01-29 16:35:00|13593.96|13473.96|13607.52|13487.52|13609.05|13489.05|13590.68|13470.68|283
1643474400000|2022-01-29 16:40:00|13607.48|13487.48|13620.26|13500.26|13623.98|13503.98|13605.36|13485.36|289
1643474700000|2022-01-29 16:45:00|13620.16|13500.16|13617.6|13497.6|13624.15|13504.15|13603.75|13483.75|288
1643475000000|2022-01-29 16:50:00|13617.81|13497.81|13606.71|13486.71|13624|13504|13606.71|13486.71|280
1643475300000|2022-01-29 16:55:00|13607.12|13487.12|13639.57|13519.57|13639.6|13519.6|13601.94|13481.94|281
1643475600000|2022-01-29 17:00:00|13639.39|13519.39|13670.38|13550.38|13670.38|13550.38|13639.26|13519.26|297
1643475900000|2022-01-29 17:05:00|13670.3|13550.3|13694.91|13574.91|13699.31|13579.31|13669.58|13549.58|294
1643476200000|2022-01-29 17:10:00|13694.6|13574.6|13687.81|13567.81|13695.12|13575.12|13683.96|13563.96|283
1643476500000|2022-01-29 17:15:00|13687.9|13567.9|13647.59|13527.59|13687.9|13567.9|13645.67|13525.67|291
1643476800000|2022-01-29 17:20:00|13647.06|13527.06|13649.55|13529.55|13650.4|13530.4|13639.69|13519.69|270
1643477100000|2022-01-29 17:25:00|13649.45|13529.45|13669.37|13549.37|13669.37|13549.37|13649.45|13529.45|285
1643477400000|2022-01-29 17:30:00|13669.36|13549.36|13659.97|13539.97|13669.59|13549.59|13658.8|13538.8|285
1643477700000|2022-01-29 17:35:00|13659.93|13539.93|13686.62|13566.62|13689.18|13569.18|13658.36|13538.36|288
1643478000000|2022-01-29 17:40:00|13686.67|13566.67|13683.55|13563.55|13692.58|13572.58|13677.83|13557.83|283
1643478300000|2022-01-29 17:45:00|13683.57|13563.57|13684.44|13564.44|13685.45|13565.45|13669.63|13549.63|279
1643478600000|2022-01-29 17:50:00|13684.52|13564.52|13664.71|13544.71|13686.76|13566.76|13664.71|13544.71|289
1643478900000|2022-01-29 17:55:00|13664.66|13544.66|13654.58|13534.58|13664.66|13544.66|13634.36|13514.36|290
1643479200000|2022-01-29 18:00:00|13654.64|13534.64|13681.32|13561.32|13683.02|13563.02|13650.04|13530.04|288
1643479500000|2022-01-29 18:05:00|13681.22|13561.22|13668.85|13548.85|13681.39|13561.39|13666.66|13546.66|285
1643479800000|2022-01-29 18:10:00|13669.03|13549.03|13673.92|13553.92|13677.48|13557.48|13667.33|13547.33|284
1643480100000|2022-01-29 18:15:00|13674.21|13554.21|13696.06|13576.06|13697.39|13577.39|13673.34|13553.34|275
1643480400000|2022-01-29 18:20:00|13696.08|13576.08|13698.7|13578.7|13701.43|13581.43|13693.5|13573.5|282
1643480700000|2022-01-29 18:25:00|13699.15|13579.15|13686.56|13566.56|13701.92|13581.92|13685.81|13565.81|288
1643481000000|2022-01-29 18:30:00|13686.32|13566.32|13691.84|13571.84|13694.42|13574.42|13681.05|13561.05|270
1643481300000|2022-01-29 18:35:00|13691.6|13571.6|13665.13|13545.13|13692.3|13572.3|13658.49|13538.49|281
1643481600000|2022-01-29 18:40:00|13665.04|13545.04|13668.32|13548.32|13668.39|13548.39|13658.84|13538.84|271
1643481900000|2022-01-29 18:45:00|13668.46|13548.46|13768.22|13648.22|13768.41|13648.41|13668.42|13548.42|290
1643482200000|2022-01-29 18:50:00|13768.11|13648.11|13777.68|13657.68|13779.76|13659.76|13765.82|13645.82|292
1643482500000|2022-01-29 18:55:00|13777.8|13657.8|13761.81|13641.81|13789.55|13669.55|13761.81|13641.81|288
1643482800000|2022-01-29 19:00:00|13761.77|13641.77|13754.65|13634.65|13764.83|13644.83|13748.6|13628.6|292
1643483100000|2022-01-29 19:05:00|13754.66|13634.66|13785.51|13665.51|13787.39|13667.39|13748.61|13628.61|278
1643483400000|2022-01-29 19:10:00|13785.44|13665.44|13792.11|13672.11|13800.42|13680.42|13784.06|13664.06|289
1643483700000|2022-01-29 19:15:00|13792.39|13672.39|13808.54|13688.54|13808.57|13688.57|13792.14|13672.14|290
1643484000000|2022-01-29 19:20:00|13808.23|13688.23|13775.77|13655.77|13808.24|13688.24|13774.14|13654.14|294
1643484300000|2022-01-29 19:25:00|13775.04|13655.04|13779.35|13659.35|13783.76|13663.76|13774.22|13654.22|280
1643484600000|2022-01-29 19:30:00|13779.3|13659.3|13803.28|13683.28|13807.48|13687.48|13772.78|13652.78|293
1643484900000|2022-01-29 19:35:00|13803.03|13683.03|13797.45|13677.45|13809.55|13689.55|13797.21|13677.21|294
1643485200000|2022-01-29 19:40:00|13797.33|13677.33|13782.42|13662.42|13797.33|13677.33|13782.42|13662.42|289
1643485500000|2022-01-29 19:45:00|13782|13662|13784.15|13664.15|13792.6|13672.6|13780.52|13660.52|288
1643485800000|2022-01-29 19:50:00|13783.81|13663.81|13773.5|13653.5|13793.88|13673.88|13769.82|13649.82|282
1643486100000|2022-01-29 19:55:00|13773.47|13653.47|13759.34|13639.34|13777.58|13657.58|13758.44|13638.44|291
1643486400000|2022-01-29 20:00:00|13759.29|13639.29|13763.12|13643.12|13764.85|13644.85|13757.29|13637.29|285
1643486700000|2022-01-29 20:05:00|13762.98|13642.98|13771.88|13651.88|13774.95|13654.95|13761.2|13641.2|272
1643487000000|2022-01-29 20:10:00|13772.65|13652.65|13772.3|13652.3|13778.76|13658.76|13768.79|13648.79|281
1643487300000|2022-01-29 20:15:00|13772.27|13652.27|13751.96|13631.96|13774.36|13654.36|13751.96|13631.96|283
1643487600000|2022-01-29 20:20:00|13751.84|13631.84|13758.22|13638.22|13759.58|13639.58|13751.11|13631.11|265
1643487900000|2022-01-29 20:25:00|13758.1|13638.1|13814.62|13694.62|13814.62|13694.62|13740.27|13620.27|291
1643488200000|2022-01-29 20:30:00|13814.06|13694.06|13933.92|13813.92|13976.66|13856.66|13814|13694|299
1643488500000|2022-01-29 20:35:00|13934.66|13814.66|13966.1|13846.1|13966.73|13846.73|13923.1|13803.1|294
1643488800000|2022-01-29 20:40:00|13965.59|13845.59|13955.95|13835.95|13970.12|13850.12|13954.76|13834.76|293
1643489100000|2022-01-29 20:45:00|13955.68|13835.68|13866.61|13746.61|13957.24|13837.24|13849.67|13729.67|297
1643489400000|2022-01-29 20:50:00|13866.63|13746.63|13821.8|13701.8|13870.5|13750.5|13816.85|13696.85|294
1643489700000|2022-01-29 20:55:00|13822.07|13702.07|13867.56|13747.56|13867.56|13747.56|13822.07|13702.07|289
1643490000000|2022-01-29 21:00:00|13867.68|13747.68|13923.16|13803.16|13923.16|13803.16|13859.91|13739.91|298
1643490300000|2022-01-29 21:05:00|13923.69|13803.69|13937.36|13817.36|13984.66|13864.66|13923.38|13803.38|299
1643490600000|2022-01-29 21:10:00|13937.63|13817.63|13944.96|13824.96|13945.71|13825.71|13937.63|13817.63|289
1643490900000|2022-01-29 21:15:00|13944.81|13824.81|13948.37|13828.37|13962.49|13842.49|13922.42|13802.42|295
1643491200000|2022-01-29 21:20:00|13948.62|13828.62|13957.12|13837.12|13957.12|13837.12|13943.71|13823.71|292
1643491500000|2022-01-29 21:25:00|13956.87|13836.87|13942.07|13822.07|13962|13842|13934.25|13814.25|292
1643491800000|2022-01-29 21:30:00|13942.25|13822.25|13927.24|13807.24|13950.57|13830.57|13926.73|13806.73|290
1643492100000|2022-01-29 21:35:00|13927.36|13807.36|13903.83|13783.83|13928.07|13808.07|13902.1|13782.1|294
1643492400000|2022-01-29 21:40:00|13903.98|13783.98|13898.03|13778.03|13912.45|13792.45|13898.03|13778.03|289
1643492700000|2022-01-29 21:45:00|13898|13778|13922.51|13802.51|13922.86|13802.86|13897.82|13777.82|291
1643493000000|2022-01-29 21:50:00|13922.45|13802.45|13925.36|13805.36|13928.51|13808.51|13921.52|13801.52|285
1643493300000|2022-01-29 21:55:00|13925.2|13805.2|13899.89|13779.89|13927.18|13807.18|13899.89|13779.89|269
1643493600000|2022-01-29 22:00:00|13899.58|13779.58|13844.42|13724.42|13899.58|13779.58|13844.42|13724.42|296
1643493900000|2022-01-29 22:05:00|13844.16|13724.16|13841.8|13721.8|13849.06|13729.06|13828.07|13708.07|296
1643494200000|2022-01-29 22:10:00|13841.4|13721.4|13816.88|13696.88|13842.19|13722.19|13816.79|13696.79|292
1643494500000|2022-01-29 22:15:00|13816.76|13696.76|13825.46|13705.46|13828.89|13708.89|13815.3|13695.3|288
1643494800000|2022-01-29 22:20:00|13825.62|13705.62|13809.53|13689.53|13834.02|13714.02|13808.92|13688.92|287
1643495100000|2022-01-29 22:25:00|13809.47|13689.47|13800.8|13680.8|13811.17|13691.17|13800.28|13680.28|263
1643495400000|2022-01-29 22:30:00|13800.68|13680.68|13800.75|13680.75|13810.11|13690.11|13797.66|13677.66|271
1643495700000|2022-01-29 22:35:00|13800.87|13680.87|13818.29|13698.29|13818.42|13698.42|13800.8|13680.8|279
1643496000000|2022-01-29 22:40:00|13818.27|13698.27|13853.03|13733.03|13853.03|13733.03|13817.78|13697.78|287
1643496300000|2022-01-29 22:45:00|13853.96|13733.96|13851.37|13731.37|13866.79|13746.79|13851.33|13731.33|288
1643496600000|2022-01-29 22:50:00|13851.42|13731.42|13829.23|13709.23|13854.01|13734.01|13829.02|13709.02|279
1643496900000|2022-01-29 22:55:00|13829.02|13709.02|13830.24|13710.24|13833.87|13713.87|13822.38|13702.38|279
1643497200000|2022-01-29 23:00:00|13829.75|13709.75|13789.92|13669.92|13830.5|13710.5|13761.59|13641.59|295
1643497500000|2022-01-29 23:05:00|13789.95|13669.95|13792.42|13672.42|13792.46|13672.46|13782.43|13662.43|287
1643497800000|2022-01-29 23:10:00|13792.38|13672.38|13798.44|13678.44|13798.67|13678.67|13792.07|13672.07|285
1643498100000|2022-01-29 23:15:00|13798.81|13678.81|13784.35|13664.35|13803.94|13683.94|13783.04|13663.04|288
1643498400000|2022-01-29 23:20:00|13784.51|13664.51|13756.22|13636.22|13784.61|13664.61|13755.83|13635.83|265
1643498700000|2022-01-29 23:25:00|13757.01|13637.01|13751.82|13631.82|13758.68|13638.68|13741.85|13621.85|280
1643499000000|2022-01-29 23:30:00|13751.3|13631.3|13777.69|13657.69|13777.69|13657.69|13748.61|13628.61|276
1643499300000|2022-01-29 23:35:00|13778.81|13658.81|13775.43|13655.43|13790.82|13670.82|13775.24|13655.24|275
1643499600000|2022-01-29 23:40:00|13775.5|13655.5|13771.88|13651.88|13783.05|13663.05|13771.88|13651.88|275
1643499900000|2022-01-29 23:45:00|13771.91|13651.91|13798.69|13678.69|13800.06|13680.06|13771.49|13651.49|276
1643500200000|2022-01-29 23:50:00|13798.46|13678.46|13825.19|13705.19|13827.05|13707.05|13797.52|13677.52|284
1643500500000|2022-01-29 23:55:00|13825.16|13705.16|13830.18|13710.18|13839.78|13719.78|13821.51|13701.51|287
1643500800000|2022-01-30 00:00:00|13831.22|13711.22|13828.85|13708.85|13833.65|13713.65|13803.58|13683.58|294
1643501100000|2022-01-30 00:05:00|13829.94|13709.94|13851.56|13731.56|13853.7|13733.7|13829.94|13709.94|286
1643501400000|2022-01-30 00:10:00|13851.46|13731.46|13862.62|13742.62|13863.11|13743.11|13851.24|13731.24|279
1643501700000|2022-01-30 00:15:00|13862.53|13742.53|13836.95|13716.95|13862.94|13742.94|13831.99|13711.99|290
1643502000000|2022-01-30 00:20:00|13836.89|13716.89|13835.96|13715.96|13837.4|13717.4|13826.92|13706.92|292
1643502300000|2022-01-30 00:25:00|13836.03|13716.03|13800.33|13680.33|13839.58|13719.58|13800.22|13680.22|290
1643502600000|2022-01-30 00:30:00|13800.38|13680.38|13758.48|13638.48|13801.63|13681.63|13758.47|13638.47|293
1643502900000|2022-01-30 00:35:00|13758.38|13638.38|13765.95|13645.95|13771.48|13651.48|13750.42|13630.42|291
1643503200000|2022-01-30 00:40:00|13766.26|13646.26|13680.19|13560.19|13766.88|13646.88|13675.64|13555.64|297
1643503500000|2022-01-30 00:45:00|13679.96|13559.96|13703.2|13583.2|13703.82|13583.82|13663.88|13543.88|294
1643503800000|2022-01-30 00:50:00|13703.28|13583.28|13728.19|13608.19|13729.22|13609.22|13701.13|13581.13|291
1643504100000|2022-01-30 00:55:00|13728.09|13608.09|13680.18|13560.18|13738.04|13618.04|13675.45|13555.45|293
1643504400000|2022-01-30 01:00:00|13680.32|13560.32|13680.67|13560.67|13688.41|13568.41|13673.68|13553.68|292
1643504700000|2022-01-30 01:05:00|13680.79|13560.79|13695.3|13575.3|13701.85|13581.85|13680.79|13560.79|288
1643505000000|2022-01-30 01:10:00|13694.9|13574.9|13721.46|13601.46|13721.51|13601.51|13694.66|13574.66|291
1643505300000|2022-01-30 01:15:00|13721.5|13601.5|13720.28|13600.28|13726.42|13606.42|13717.43|13597.43|286
1643505600000|2022-01-30 01:20:00|13720.14|13600.14|13743.04|13623.04|13744.09|13624.09|13718.12|13598.12|284
1643505900000|2022-01-30 01:25:00|13742.5|13622.5|13750.84|13630.84|13750.84|13630.84|13739.57|13619.57|279
1643506200000|2022-01-30 01:30:00|13750.93|13630.93|13750.21|13630.21|13753.26|13633.26|13746.84|13626.84|281
1643506500000|2022-01-30 01:35:00|13750.48|13630.48|13728.24|13608.24|13751.23|13631.23|13726.87|13606.87|286
1643506800000|2022-01-30 01:40:00|13728.32|13608.32|13703.11|13583.11|13730.66|13610.66|13703.11|13583.11|285
1643507100000|2022-01-30 01:45:00|13702.76|13582.76|13715.31|13595.31|13715.86|13595.86|13693.76|13573.76|281
1643507400000|2022-01-30 01:50:00|13715.45|13595.45|13717.32|13597.32|13719.06|13599.06|13712.12|13592.12|276
1643507700000|2022-01-30 01:55:00|13717.42|13597.42|13722.14|13602.14|13723.29|13603.29|13710.1|13590.1|275
1643508000000|2022-01-30 02:00:00|13722.02|13602.02|13727.64|13607.64|13741.08|13621.08|13720.87|13600.87|287
1643508300000|2022-01-30 02:05:00|13727.26|13607.26|13718.88|13598.88|13727.26|13607.26|13709.64|13589.64|288
1643508600000|2022-01-30 02:10:00|13718.86|13598.86|13683.45|13563.45|13718.96|13598.96|13673.62|13553.62|283
1643508900000|2022-01-30 02:15:00|13683.53|13563.53|13694.35|13574.35|13701.1|13581.1|13683.48|13563.48|278
1643509200000|2022-01-30 02:20:00|13694.63|13574.63|13706.38|13586.38|13706.79|13586.79|13694.26|13574.26|276
1643509500000|2022-01-30 02:25:00|13706.49|13586.49|13720.73|13600.73|13721.93|13601.93|13706.37|13586.37|270
1643509800000|2022-01-30 02:30:00|13720.72|13600.72|13734.91|13614.91|13734.91|13614.91|13720.08|13600.08|267
1643510100000|2022-01-30 02:35:00|13735.14|13615.14|13756.96|13636.96|13756.96|13636.96|13734.25|13614.25|274
1643510400000|2022-01-30 02:40:00|13757.07|13637.07|13752.43|13632.43|13760.6|13640.6|13752.33|13632.33|272
1643510700000|2022-01-30 02:45:00|13752.31|13632.31|13722.33|13602.33|13752.31|13632.31|13721.37|13601.37|283
1643511000000|2022-01-30 02:50:00|13722.12|13602.12|13704.59|13584.59|13722.29|13602.29|13703.09|13583.09|278
1643511300000|2022-01-30 02:55:00|13704.56|13584.56|13721.27|13601.27|13721.27|13601.27|13703.85|13583.85|262
1643511600000|2022-01-30 03:00:00|13721.28|13601.28|13737.81|13617.81|13743.88|13623.88|13721.28|13601.28|286
1643511900000|2022-01-30 03:05:00|13737.95|13617.95|13728.06|13608.06|13738.52|13618.52|13727.41|13607.41|286
1643512200000|2022-01-30 03:10:00|13727.82|13607.82|13721.76|13601.76|13727.82|13607.82|13721.62|13601.62|273
1643512500000|2022-01-30 03:15:00|13721.61|13601.61|13727.22|13607.22|13727.36|13607.36|13719.59|13599.59|278
1643512800000|2022-01-30 03:20:00|13727.28|13607.28|13745.23|13625.23|13748.37|13628.37|13727.09|13607.09|277
1643513100000|2022-01-30 03:25:00|13745.28|13625.28|13746.02|13626.02|13748.97|13628.97|13744.53|13624.53|280
1643513400000|2022-01-30 03:30:00|13745.96|13625.96|13738.57|13618.57|13747.98|13627.98|13738.57|13618.57|268
1643513700000|2022-01-30 03:35:00|13738.03|13618.03|13719.42|13599.42|13738.56|13618.56|13716.72|13596.72|275
1643514000000|2022-01-30 03:40:00|13719.35|13599.35|13722.12|13602.12|13724.81|13604.81|13718.76|13598.76|266
1643514300000|2022-01-30 03:45:00|13720.86|13600.86|13694.76|13574.76|13721.15|13601.15|13694.76|13574.76|274
1643514600000|2022-01-30 03:50:00|13694.47|13574.47|13686.42|13566.42|13696.22|13576.22|13686.15|13566.15|276
1643514900000|2022-01-30 03:55:00|13686.35|13566.35|13685.82|13565.82|13694.51|13574.51|13680.84|13560.84|283
1643515200000|2022-01-30 04:00:00|13686.07|13566.07|13689.57|13569.57|13696.37|13576.37|13684.07|13564.07|279
1643515500000|2022-01-30 04:05:00|13689.39|13569.39|13683.39|13563.39|13689.91|13569.91|13680.1|13560.1|270
1643515800000|2022-01-30 04:10:00|13683.37|13563.37|13682.68|13562.68|13687.06|13567.06|13682.1|13562.1|270
1643516100000|2022-01-30 04:15:00|13682.6|13562.6|13700.43|13580.43|13700.53|13580.53|13682.6|13562.6|290
1643516400000|2022-01-30 04:20:00|13700.5|13580.5|13703.49|13583.49|13704.77|13584.77|13694.5|13574.5|250
1643516700000|2022-01-30 04:25:00|13703.54|13583.54|13710.97|13590.97|13713.45|13593.45|13703.42|13583.42|258
1643517000000|2022-01-30 04:30:00|13710.98|13590.98|13729.54|13609.54|13729.54|13609.54|13710.98|13590.98|272
1643517300000|2022-01-30 04:35:00|13729.88|13609.88|13724.35|13604.35|13733.36|13613.36|13723.94|13603.94|266
1643517600000|2022-01-30 04:40:00|13724.59|13604.59|13745.37|13625.37|13746.11|13626.11|13724.59|13604.59|277
1643517900000|2022-01-30 04:45:00|13745.43|13625.43|13748.26|13628.26|13750.68|13630.68|13743.96|13623.96|269
1643518200000|2022-01-30 04:50:00|13748.21|13628.21|13741.49|13621.49|13748.21|13628.21|13741.24|13621.24|263
1643518500000|2022-01-30 04:55:00|13741.45|13621.45|13774.22|13654.22|13785.42|13665.42|13741.38|13621.38|282
1643518800000|2022-01-30 05:00:00|13774.23|13654.23|13781.49|13661.49|13782.48|13662.48|13773.89|13653.89|264
1643519100000|2022-01-30 05:05:00|13781.67|13661.67|13792.64|13672.64|13801.86|13681.86|13780.39|13660.39|286
1643519400000|2022-01-30 05:10:00|13792.75|13672.75|13855.83|13735.83|13857.76|13737.76|13792.69|13672.69|296
1643519700000|2022-01-30 05:15:00|13855.53|13735.53|13844.47|13724.47|13855.68|13735.68|13841.58|13721.58|278
1643520000000|2022-01-30 05:20:00|13844.49|13724.49|13839.48|13719.48|13845.64|13725.64|13834.55|13714.55|268
1643520300000|2022-01-30 05:25:00|13839.39|13719.39|13827.57|13707.57|13842|13722|13826.91|13706.91|264
1643520600000|2022-01-30 05:30:00|13827.7|13707.7|13797.37|13677.37|13828.51|13708.51|13794.98|13674.98|276
1643520900000|2022-01-30 05:35:00|13797.43|13677.43|13815.76|13695.76|13818.48|13698.48|13794.55|13674.55|287
1643521200000|2022-01-30 05:40:00|13816.03|13696.03|13814.1|13694.1|13819.22|13699.22|13811.6|13691.6|264
1643521500000|2022-01-30 05:45:00|13814.09|13694.09|13827.54|13707.54|13831.83|13711.83|13814.09|13694.09|279
1643521800000|2022-01-30 05:50:00|13827.39|13707.39|13835.53|13715.53|13837.84|13717.84|13824.84|13704.84|284
1643522100000|2022-01-30 05:55:00|13835.54|13715.54|13827.44|13707.44|13835.57|13715.57|13819.4|13699.4|278
1643522400000|2022-01-30 06:00:00|13827.46|13707.46|13819.15|13699.15|13828.41|13708.41|13817.1|13697.1|273
1643522700000|2022-01-30 06:05:00|13818.98|13698.98|13818.64|13698.64|13819.02|13699.02|13813.77|13693.77|264
1643523000000|2022-01-30 06:10:00|13818.58|13698.58|13821.98|13701.98|13829.55|13709.55|13815.22|13695.22|279
1643523300000|2022-01-30 06:15:00|13822.03|13702.03|13833.75|13713.75|13833.75|13713.75|13820.03|13700.03|265
1643523600000|2022-01-30 06:20:00|13833.97|13713.97|13831.98|13711.98|13834.86|13714.86|13830.59|13710.59|272
1643523900000|2022-01-30 06:25:00|13831.91|13711.91|13822.47|13702.47|13832.08|13712.08|13816.86|13696.86|272
1643524200000|2022-01-30 06:30:00|13822.38|13702.38|13825.09|13705.09|13827.91|13707.91|13817.99|13697.99|284
1643524500000|2022-01-30 06:35:00|13825.08|13705.08|13816.5|13696.5|13826.03|13706.03|13815.6|13695.6|258
1643524800000|2022-01-30 06:40:00|13816.45|13696.45|13815.64|13695.64|13821.22|13701.22|13815.64|13695.64|270
1643525100000|2022-01-30 06:45:00|13815.67|13695.67|13798.93|13678.93|13817.48|13697.48|13798.93|13678.93|262
1643525400000|2022-01-30 06:50:00|13798.28|13678.28|13812.7|13692.7|13813.12|13693.12|13789.86|13669.86|280
1643525700000|2022-01-30 06:55:00|13812.42|13692.42|13844.26|13724.26|13846.88|13726.88|13805.94|13685.94|278
1643526000000|2022-01-30 07:00:00|13844.31|13724.31|13880.51|13760.51|13880.77|13760.77|13844.09|13724.09|290
1643526300000|2022-01-30 07:05:00|13880.83|13760.83|13896.27|13776.27|13906.75|13786.75|13880.79|13760.79|291
1643526600000|2022-01-30 07:10:00|13896.35|13776.35|13887.3|13767.3|13896.61|13776.61|13887.1|13767.1|268
1643526900000|2022-01-30 07:15:00|13887.35|13767.35|13865.72|13745.72|13887.43|13767.43|13865.45|13745.45|273
1643527200000|2022-01-30 07:20:00|13865.91|13745.91|13855.95|13735.95|13865.91|13745.91|13854.15|13734.15|270
1643527500000|2022-01-30 07:25:00|13855.88|13735.88|13860.63|13740.63|13861.24|13741.24|13855.73|13735.73|236
1643527800000|2022-01-30 07:30:00|13860.61|13740.61|13875.79|13755.79|13885.31|13765.31|13857.2|13737.2|282
1643528100000|2022-01-30 07:35:00|13875.94|13755.94|13868.93|13748.93|13876.93|13756.93|13868.93|13748.93|268
1643528400000|2022-01-30 07:40:00|13868.87|13748.87|13839.62|13719.62|13868.95|13748.95|13839.42|13719.42|272
1643528700000|2022-01-30 07:45:00|13839.6|13719.6|13849.25|13729.25|13849.91|13729.91|13838.37|13718.37|265
1643529000000|2022-01-30 07:50:00|13849.33|13729.33|13878.35|13758.35|13878.35|13758.35|13845.55|13725.55|273
1643529300000|2022-01-30 07:55:00|13879.37|13759.37|13880.37|13760.37|13889.78|13769.78|13876.56|13756.56|284
1643529600000|2022-01-30 08:00:00|13880.47|13760.47|13859.8|13739.8|13913.46|13793.46|13855.15|13735.15|287
1643529900000|2022-01-30 08:05:00|13860.84|13740.84|13862.97|13742.97|13875.3|13755.3|13859.4|13739.4|277
1643530200000|2022-01-30 08:10:00|13862.87|13742.87|13863.79|13743.79|13864.14|13744.14|13859.19|13739.19|272
1643530500000|2022-01-30 08:15:00|13863.91|13743.91|13849.4|13729.4|13874.82|13754.82|13848.01|13728.01|285
1643530800000|2022-01-30 08:20:00|13849.21|13729.21|13842.3|13722.3|13856.98|13736.98|13842.27|13722.27|276
1643531100000|2022-01-30 08:25:00|13842.25|13722.25|13827.71|13707.71|13849.91|13729.91|13827.71|13707.71|275
1643531400000|2022-01-30 08:30:00|13827.65|13707.65|13804.99|13684.99|13828.82|13708.82|13797.94|13677.94|294
1643531700000|2022-01-30 08:35:00|13804.7|13684.7|13793.84|13673.84|13804.94|13684.94|13783.82|13663.82|287
1643532000000|2022-01-30 08:40:00|13793.86|13673.86|13782.33|13662.33|13796.16|13676.16|13777.81|13657.81|289
1643532300000|2022-01-30 08:45:00|13782.34|13662.34|13806.28|13686.28|13806.3|13686.3|13782.34|13662.34|294
1643532600000|2022-01-30 08:50:00|13806.39|13686.39|13809.71|13689.71|13810.72|13690.72|13805.26|13685.26|275
1643532900000|2022-01-30 08:55:00|13809.45|13689.45|13792.27|13672.27|13809.95|13689.95|13790.29|13670.29|277
1643533200000|2022-01-30 09:00:00|13792.23|13672.23|13797.53|13677.53|13803.66|13683.66|13789.53|13669.53|290
1643533500000|2022-01-30 09:05:00|13797.93|13677.93|13816.92|13696.92|13818.94|13698.94|13797.93|13677.93|287
1643533800000|2022-01-30 09:10:00|13816.73|13696.73|13821.36|13701.36|13822.29|13702.29|13816.05|13696.05|279
1643534100000|2022-01-30 09:15:00|13821.29|13701.29|13826.28|13706.28|13827.25|13707.25|13819.08|13699.08|263
1643534400000|2022-01-30 09:20:00|13826.21|13706.21|13800.77|13680.77|13827.89|13707.89|13800.21|13680.21|270
1643534700000|2022-01-30 09:25:00|13800.72|13680.72|13750.55|13630.55|13800.72|13680.72|13739.72|13619.72|295
1643535000000|2022-01-30 09:30:00|13749.88|13629.88|13771.35|13651.35|13771.35|13651.35|13747.34|13627.34|286
1643535300000|2022-01-30 09:35:00|13771.39|13651.39|13793.65|13673.65|13793.73|13673.73|13769.95|13649.95|286
1643535600000|2022-01-30 09:40:00|13793.54|13673.54|13790.33|13670.33|13795.4|13675.4|13788.21|13668.21|268
1643535900000|2022-01-30 09:45:00|13790.4|13670.4|13777.36|13657.36|13790.4|13670.4|13772.65|13652.65|279
1643536200000|2022-01-30 09:50:00|13777.25|13657.25|13777.66|13657.66|13778.27|13658.27|13770.44|13650.44|281
1643536500000|2022-01-30 09:55:00|13777.86|13657.86|13769.9|13649.9|13780.53|13660.53|13769.9|13649.9|287
1643536800000|2022-01-30 10:00:00|13769.48|13649.48|13755.29|13635.29|13769.48|13649.48|13752.1|13632.1|290
1643537100000|2022-01-30 10:05:00|13755.5|13635.5|13775.06|13655.06|13775.64|13655.64|13753.96|13633.96|274
1643537400000|2022-01-30 10:10:00|13774.89|13654.89|13770.52|13650.52|13775.6|13655.6|13770.1|13650.1|255
1643537700000|2022-01-30 10:15:00|13770.6|13650.6|13811.95|13691.95|13826.04|13706.04|13770.15|13650.15|264
1643538000000|2022-01-30 10:20:00|13811.6|13691.6|13796.09|13676.09|13816.2|13696.2|13792.85|13672.85|278
1643538300000|2022-01-30 10:25:00|13796.29|13676.29|13811.27|13691.27|13813.93|13693.93|13796.29|13676.29|279
1643538600000|2022-01-30 10:30:00|13811.24|13691.24|13819.86|13699.86|13819.95|13699.95|13809.76|13689.76|275
1643538900000|2022-01-30 10:35:00|13819.89|13699.89|13841.88|13721.88|13842.06|13722.06|13816.19|13696.19|278
1643539200000|2022-01-30 10:40:00|13841.72|13721.72|13855.03|13735.03|13857.1|13737.1|13841.31|13721.31|293
1643539500000|2022-01-30 10:45:00|13854.99|13734.99|13846.86|13726.86|13854.99|13734.99|13837.07|13717.07|286
1643539800000|2022-01-30 10:50:00|13846.89|13726.89|13844.63|13724.63|13847.16|13727.16|13840.99|13720.99|269
1643540100000|2022-01-30 10:55:00|13844.94|13724.94|13860.97|13740.97|13860.97|13740.97|13844.23|13724.23|279
1643540400000|2022-01-30 11:00:00|13860.96|13740.96|13848.57|13728.57|13862.94|13742.94|13848.57|13728.57|264
1643540700000|2022-01-30 11:05:00|13848.62|13728.62|13848.34|13728.34|13857.74|13737.74|13847.56|13727.56|264
1643541000000|2022-01-30 11:10:00|13848.22|13728.22|13840.17|13720.17|13852.1|13732.1|13839.6|13719.6|279
1643541300000|2022-01-30 11:15:00|13840.18|13720.18|13846.58|13726.58|13846.97|13726.97|13839.73|13719.73|281
1643541600000|2022-01-30 11:20:00|13846.62|13726.62|13874.25|13754.25|13889.86|13769.86|13846.62|13726.62|276
1643541900000|2022-01-30 11:25:00|13874.63|13754.63|13814.09|13694.09|13874.81|13754.81|13814.04|13694.04|277
1643542200000|2022-01-30 11:30:00|13814.06|13694.06|13817.84|13697.84|13819.55|13699.55|13811.49|13691.49|282
1643542500000|2022-01-30 11:35:00|13817.78|13697.78|13807.23|13687.23|13817.78|13697.78|13802.25|13682.25|278
1643542800000|2022-01-30 11:40:00|13807.31|13687.31|13802.63|13682.63|13807.31|13687.31|13788.64|13668.64|274
1643543100000|2022-01-30 11:45:00|13802.49|13682.49|13789.26|13669.26|13814.19|13694.19|13786.05|13666.05|281
1643543400000|2022-01-30 11:50:00|13789.49|13669.49|13827.64|13707.64|13827.64|13707.64|13788.76|13668.76|280
1643543700000|2022-01-30 11:55:00|13827.88|13707.88|13844.23|13724.23|13846|13726|13827.88|13707.88|270
1643544000000|2022-01-30 12:00:00|13844.13|13724.13|13838.98|13718.98|13844.96|13724.96|13832.96|13712.96|275
1643544300000|2022-01-30 12:05:00|13839.16|13719.16|13820.13|13700.13|13839.31|13719.31|13820.13|13700.13|283
1643544600000|2022-01-30 12:10:00|13819.97|13699.97|13785.93|13665.93|13820.46|13700.46|13785.51|13665.51|280
1643544900000|2022-01-30 12:15:00|13785.71|13665.71|13784.63|13664.63|13788.88|13668.88|13778.62|13658.62|286
1643545200000|2022-01-30 12:20:00|13784.57|13664.57|13813.7|13693.7|13813.7|13693.7|13784.15|13664.15|285
1643545500000|2022-01-30 12:25:00|13813.64|13693.64|13814.37|13694.37|13815.73|13695.73|13810.7|13690.7|257
1643545800000|2022-01-30 12:30:00|13814.07|13694.07|13836.36|13716.36|13836.58|13716.58|13814.07|13694.07|279
1643546100000|2022-01-30 12:35:00|13836.68|13716.68|13848.35|13728.35|13864.42|13744.42|13836.68|13716.68|287
1643546400000|2022-01-30 12:40:00|13848.13|13728.13|13796.95|13676.95|13851.23|13731.23|13796.95|13676.95|283
1643546700000|2022-01-30 12:45:00|13796.83|13676.83|13780.87|13660.87|13800.31|13680.31|13780.87|13660.87|283
1643547000000|2022-01-30 12:50:00|13781.27|13661.27|13733.85|13613.85|13781.27|13661.27|13733.56|13613.56|291
1643547300000|2022-01-30 12:55:00|13733.53|13613.53|13751.24|13631.24|13752.57|13632.57|13731.64|13611.64|289
1643547600000|2022-01-30 13:00:00|13751.26|13631.26|13751.74|13631.74|13757.49|13637.49|13745.49|13625.49|289
1643547900000|2022-01-30 13:05:00|13751.72|13631.72|13730.57|13610.57|13754.49|13634.49|13728.64|13608.64|285
1643548200000|2022-01-30 13:10:00|13730.66|13610.66|13731.34|13611.34|13731.34|13611.34|13706.41|13586.41|286
1643548500000|2022-01-30 13:15:00|13730.83|13610.83|13739.44|13619.44|13740.5|13620.5|13727.23|13607.23|284
1643548800000|2022-01-30 13:20:00|13739.6|13619.6|13760.32|13640.32|13762.61|13642.61|13738.8|13618.8|290
1643549100000|2022-01-30 13:25:00|13759.95|13639.95|13767.63|13647.63|13767.63|13647.63|13749.88|13629.88|271
1643549400000|2022-01-30 13:30:00|13767.82|13647.82|13766.21|13646.21|13771.33|13651.33|13763.85|13643.85|292
1643549700000|2022-01-30 13:35:00|13766.17|13646.17|13727.38|13607.38|13766.17|13646.17|13724.35|13604.35|288
1643550000000|2022-01-30 13:40:00|13727.07|13607.07|13735.26|13615.26|13742.13|13622.13|13725.94|13605.94|278
1643550300000|2022-01-30 13:45:00|13735.19|13615.19|13750.93|13630.93|13756.03|13636.03|13734.2|13614.2|281
1643550600000|2022-01-30 13:50:00|13751.04|13631.04|13745.39|13625.39|13751.27|13631.27|13743.3|13623.3|272
1643550900000|2022-01-30 13:55:00|13745.4|13625.4|13744.97|13624.97|13750.89|13630.89|13741.88|13621.88|276
1643551200000|2022-01-30 14:00:00|13745.06|13625.06|13762.47|13642.47|13762.53|13642.53|13743.99|13623.99|289
1643551500000|2022-01-30 14:05:00|13762.42|13642.42|13749.04|13629.04|13763.82|13643.82|13748.19|13628.19|277
1643551800000|2022-01-30 14:10:00|13749.25|13629.25|13715.19|13595.19|13752.49|13632.49|13714.29|13594.29|283
1643552100000|2022-01-30 14:15:00|13714.89|13594.89|13664.31|13544.31|13714.89|13594.89|13663.24|13543.24|295
1643552400000|2022-01-30 14:20:00|13664.47|13544.47|13627.04|13507.04|13665.88|13545.88|13626.51|13506.51|289
1643552700000|2022-01-30 14:25:00|13627.15|13507.15|13636.16|13516.16|13636.16|13516.16|13621.04|13501.04|293
1643553000000|2022-01-30 14:30:00|13636.29|13516.29|13639.86|13519.86|13649.99|13529.99|13633|13513|294
1643553300000|2022-01-30 14:35:00|13641.01|13521.01|13669.26|13549.26|13671.28|13551.28|13639.84|13519.84|287
1643553600000|2022-01-30 14:40:00|13669.31|13549.31|13668.51|13548.51|13675.22|13555.22|13663.94|13543.94|287
1643553900000|2022-01-30 14:45:00|13668.66|13548.66|13657.5|13537.5|13668.74|13548.74|13653.36|13533.36|286
1643554200000|2022-01-30 14:50:00|13658.04|13538.04|13651.93|13531.93|13661.68|13541.68|13647.82|13527.82|290
1643554500000|2022-01-30 14:55:00|13651.91|13531.91|13694.38|13574.38|13694.54|13574.54|13651.91|13531.91|283
1643554800000|2022-01-30 15:00:00|13694.79|13574.79|13701.47|13581.47|13706.12|13586.12|13686.22|13566.22|288
1643555100000|2022-01-30 15:05:00|13701.55|13581.55|13714.38|13594.38|13719.2|13599.2|13701.55|13581.55|286
1643555400000|2022-01-30 15:10:00|13714.53|13594.53|13706.78|13586.78|13714.72|13594.72|13706.06|13586.06|263
1643555700000|2022-01-30 15:15:00|13706.7|13586.7|13668.04|13548.04|13707.56|13587.56|13667.6|13547.6|283
1643556000000|2022-01-30 15:20:00|13668.07|13548.07|13719.48|13599.48|13721.18|13601.18|13664.37|13544.37|296
1643556300000|2022-01-30 15:25:00|13719.54|13599.54|13733.41|13613.41|13734.32|13614.32|13717.62|13597.62|291
1643556600000|2022-01-30 15:30:00|13733.34|13613.34|13716.82|13596.82|13739.13|13619.13|13716.31|13596.31|290
1643556900000|2022-01-30 15:35:00|13717.05|13597.05|13722.89|13602.89|13722.89|13602.89|13711.93|13591.93|278
1643557200000|2022-01-30 15:40:00|13723|13603|13733.87|13613.87|13743.81|13623.81|13723|13603|282
1643557500000|2022-01-30 15:45:00|13733.8|13613.8|13746.16|13626.16|13748.18|13628.18|13729.43|13609.43|279
1643557800000|2022-01-30 15:50:00|13745.92|13625.92|13721.74|13601.74|13746.77|13626.77|13720.97|13600.97|278
1643558100000|2022-01-30 15:55:00|13721.73|13601.73|13724.35|13604.35|13737.26|13617.26|13721.53|13601.53|280
1643558400000|2022-01-30 16:00:00|13724.31|13604.31|13713.52|13593.52|13730.45|13610.45|13703.18|13583.18|286
1643558700000|2022-01-30 16:05:00|13713.43|13593.43|13746.82|13626.82|13752.42|13632.42|13712.72|13592.72|286
1643559000000|2022-01-30 16:10:00|13746.5|13626.5|13751.87|13631.87|13752.97|13632.97|13745.41|13625.41|276
1643559300000|2022-01-30 16:15:00|13751.74|13631.74|13746.52|13626.52|13753.34|13633.34|13744.18|13624.18|279
1643559600000|2022-01-30 16:20:00|13746.93|13626.93|13722.27|13602.27|13746.93|13626.93|13720.19|13600.19|285
1643559900000|2022-01-30 16:25:00|13721.78|13601.78|13711.86|13591.86|13722.16|13602.16|13709.7|13589.7|283
1643560200000|2022-01-30 16:30:00|13711.96|13591.96|13685.69|13565.69|13713.7|13593.7|13685.22|13565.22|281
1643560500000|2022-01-30 16:35:00|13685.78|13565.78|13680.3|13560.3|13686.54|13566.54|13671.39|13551.39|284
1643560800000|2022-01-30 16:40:00|13680.7|13560.7|13644.87|13524.87|13680.7|13560.7|13644.23|13524.23|280
1643561100000|2022-01-30 16:45:00|13644.94|13524.94|13662.78|13542.78|13663.27|13543.27|13639.22|13519.22|280
1643561400000|2022-01-30 16:50:00|13662.85|13542.85|13669.09|13549.09|13669.09|13549.09|13659.08|13539.08|272
1643561700000|2022-01-30 16:55:00|13669|13549|13651.49|13531.49|13674.08|13554.08|13649.57|13529.57|269
1643562000000|2022-01-30 17:00:00|13652.2|13532.2|13616.52|13496.52|13654.53|13534.53|13616.52|13496.52|285
1643562300000|2022-01-30 17:05:00|13616.65|13496.65|13631.7|13511.7|13635.8|13515.8|13616.65|13496.65|290
1643562600000|2022-01-30 17:10:00|13630.95|13510.95|13643.7|13523.7|13644.3|13524.3|13625.84|13505.84|283
1643562900000|2022-01-30 17:15:00|13643.69|13523.69|13668.75|13548.75|13668.78|13548.78|13643.45|13523.45|276
1643563200000|2022-01-30 17:20:00|13668.99|13548.99|13700.12|13580.12|13701.1|13581.1|13667.73|13547.73|278
1643563500000|2022-01-30 17:25:00|13700.03|13580.03|13700.82|13580.82|13700.99|13580.99|13688.95|13568.95|275
1643563800000|2022-01-30 17:30:00|13701.06|13581.06|13695.31|13575.31|13705.71|13585.71|13695.26|13575.26|260
1643564100000|2022-01-30 17:35:00|13695.08|13575.08|13697.72|13577.72|13699.35|13579.35|13694|13574|252
1643564400000|2022-01-30 17:40:00|13698.65|13578.65|13723.83|13603.83|13724.04|13604.04|13698.65|13578.65|267
1643564700000|2022-01-30 17:45:00|13723.76|13603.76|13708.33|13588.33|13723.76|13603.76|13706.47|13586.47|278
1643565000000|2022-01-30 17:50:00|13708.25|13588.25|13723.78|13603.78|13725.39|13605.39|13708.25|13588.25|271
1643565300000|2022-01-30 17:55:00|13723.94|13603.94|13725.42|13605.42|13727.01|13607.01|13721.06|13601.06|270
1643565600000|2022-01-30 18:00:00|13725.47|13605.47|13712.21|13592.21|13728.77|13608.77|13709.57|13589.57|275
1643565900000|2022-01-30 18:05:00|13712.46|13592.46|13737.23|13617.23|13737.31|13617.31|13712.46|13592.46|278
1643566200000|2022-01-30 18:10:00|13737.74|13617.74|13736.91|13616.91|13738.55|13618.55|13733.1|13613.1|270
1643566500000|2022-01-30 18:15:00|13736.93|13616.93|13720.38|13600.38|13743.56|13623.56|13720.25|13600.25|270
1643566800000|2022-01-30 18:20:00|13720.7|13600.7|13698.17|13578.17|13720.7|13600.7|13694.03|13574.03|272
1643567100000|2022-01-30 18:25:00|13698.32|13578.32|13696.41|13576.41|13701.21|13581.21|13693.27|13573.27|261
1643567400000|2022-01-30 18:30:00|13696.71|13576.71|13676.43|13556.43|13699.5|13579.5|13676.43|13556.43|271
1643567700000|2022-01-30 18:35:00|13676.38|13556.38|13653.84|13533.84|13676.38|13556.38|13653.64|13533.64|273
1643568000000|2022-01-30 18:40:00|13653.58|13533.58|13654.47|13534.47|13660.36|13540.36|13652.04|13532.04|270
1643568300000|2022-01-30 18:45:00|13654.44|13534.44|13661.46|13541.46|13662.49|13542.49|13652.81|13532.81|267
1643568600000|2022-01-30 18:50:00|13661.33|13541.33|13636.29|13516.29|13666.29|13546.29|13636.29|13516.29|277
1643568900000|2022-01-30 18:55:00|13636.23|13516.23|13639.71|13519.71|13642.94|13522.94|13635.57|13515.57|283
1643569200000|2022-01-30 19:00:00|13639.46|13519.46|13611.6|13491.6|13639.46|13519.46|13610.15|13490.15|266
1643569500000|2022-01-30 19:05:00|13611.64|13491.64|13481.43|13361.43|13611.88|13491.88|13477.62|13357.62|297
1643569800000|2022-01-30 19:10:00|13482.42|13362.42|13473.98|13353.98|13498.74|13378.74|13461.9|13341.9|299
1643570100000|2022-01-30 19:15:00|13473.8|13353.8|13482.78|13362.78|13498.06|13378.06|13445.52|13325.52|294
1643570400000|2022-01-30 19:20:00|13482.69|13362.69|13474.94|13354.94|13484.58|13364.58|13461.49|13341.49|295
1643570700000|2022-01-30 19:25:00|13474.85|13354.85|13437.46|13317.46|13474.89|13354.89|13434.75|13314.75|297
1643571000000|2022-01-30 19:30:00|13437.48|13317.48|13436.2|13316.2|13467.3|13347.3|13436.2|13316.2|296
1643571300000|2022-01-30 19:35:00|13434.5|13314.5|13433.65|13313.65|13434.68|13314.68|13422.71|13302.71|286
1643571600000|2022-01-30 19:40:00|13432.9|13312.9|13453.93|13333.93|13467.11|13347.11|13432.42|13312.42|294
1643571900000|2022-01-30 19:45:00|13453.6|13333.6|13445.53|13325.53|13479.71|13359.71|13445.38|13325.38|296
1643572200000|2022-01-30 19:50:00|13445.57|13325.57|13421.83|13301.83|13445.6|13325.6|13421.7|13301.7|293
1643572500000|2022-01-30 19:55:00|13421.85|13301.85|13438.58|13318.58|13440.39|13320.39|13419.17|13299.17|289
1643572800000|2022-01-30 20:00:00|13438.4|13318.4|13396.27|13276.27|13464.34|13344.34|13396.27|13276.27|289
1643573100000|2022-01-30 20:05:00|13396.16|13276.16|13396.22|13276.22|13400.23|13280.23|13384.17|13264.17|294
1643573400000|2022-01-30 20:10:00|13396.2|13276.2|13483.78|13363.78|13484.13|13364.13|13394.19|13274.19|297
1643573700000|2022-01-30 20:15:00|13484.22|13364.22|13503.66|13383.66|13510.66|13390.66|13482.84|13362.84|291
1643574000000|2022-01-30 20:20:00|13504.17|13384.17|13514.27|13394.27|13514.72|13394.72|13503.4|13383.4|281
1643574300000|2022-01-30 20:25:00|13514.36|13394.36|13498.23|13378.23|13529.93|13409.93|13497.37|13377.37|291
1643574600000|2022-01-30 20:30:00|13498.5|13378.5|13514.92|13394.92|13515.23|13395.23|13496.09|13376.09|287
1643574900000|2022-01-30 20:35:00|13514.81|13394.81|13511.62|13391.62|13517.57|13397.57|13510.38|13390.38|287
1643575200000|2022-01-30 20:40:00|13511.45|13391.45|13468.49|13340.49|13518.82|13391.45|13466|13338|288
1643575500000|2022-01-30 20:45:00|13468.77|13340.77|13473.76|13345.76|13477.55|13349.55|13462.81|13334.81|286
1643575800000|2022-01-30 20:50:00|13473.47|13345.47|13519.69|13391.69|13524.98|13396.98|13473.14|13345.14|277
1643576100000|2022-01-30 20:55:00|13519.32|13391.32|13512.2|13384.2|13520.56|13392.56|13512.2|13384.2|276
1643576400000|2022-01-30 21:00:00|13512.03|13384.03|13487.16|13359.16|13518.03|13390.03|13487.16|13359.16|289
1643576700000|2022-01-30 21:05:00|13487.15|13359.15|13484.59|13356.59|13497.48|13369.48|13482.92|13354.92|287
1643577000000|2022-01-30 21:10:00|13484.5|13356.5|13458.11|13330.11|13486.66|13358.66|13458.08|13330.08|293
1643577300000|2022-01-30 21:15:00|13458.66|13330.66|13421.97|13293.97|13470.29|13342.29|13421.59|13293.59|288
1643577600000|2022-01-30 21:20:00|13422.84|13294.84|13419.54|13291.54|13426.05|13298.05|13403.8|13275.8|291
1643577900000|2022-01-30 21:25:00|13419.56|13291.56|13419.77|13291.77|13433.89|13305.89|13414.83|13286.83|287
1643578200000|2022-01-30 21:30:00|13419.67|13291.67|13430.53|13302.53|13431.25|13303.25|13415.77|13287.77|279
1643578500000|2022-01-30 21:35:00|13430.46|13302.46|13486.69|13358.69|13486.69|13358.69|13419.79|13291.79|278
1643578800000|2022-01-30 21:40:00|13487.12|13359.12|13492.67|13364.67|13492.67|13364.67|13486.85|13358.85|291
1643579100000|2022-01-30 21:45:00|13493.18|13365.18|13494.89|13366.89|13501.51|13373.51|13490.37|13362.37|285
1643579400000|2022-01-30 21:50:00|13494.88|13366.88|13463.55|13335.55|13494.88|13366.88|13462.11|13334.11|283
1643579700000|2022-01-30 21:55:00|13463.53|13335.53|13470.39|13342.39|13472.13|13344.13|13460.37|13332.37|278
1643580000000|2022-01-30 22:00:00|13471.12|13343.12|13483.32|13363.32|13484.24|13364.24|13469.93|13341.93|284
1643580300000|2022-01-30 22:05:00|13482.77|13362.77|13488.64|13368.64|13490.98|13370.98|13481.78|13361.78|274
1643580600000|2022-01-30 22:10:00|13488.6|13368.6|13440.96|13320.96|13490.13|13370.13|13431.19|13311.19|292
1643580900000|2022-01-30 22:15:00|13441.04|13321.04|13449.13|13329.13|13452.76|13332.76|13437.98|13317.98|265
1643581200000|2022-01-30 22:20:00|13449.11|13329.11|13461.15|13341.15|13462.13|13342.13|13449.11|13329.11|268
1643581500000|2022-01-30 22:25:00|13461.16|13341.16|13479.08|13359.08|13494.26|13374.26|13460.89|13340.89|285
1643581800000|2022-01-30 22:30:00|13478.97|13358.97|13476.8|13356.8|13479.19|13359.19|13472.52|13352.52|262
1643582100000|2022-01-30 22:35:00|13476.64|13356.64|13488.88|13368.88|13489.31|13369.31|13476.58|13356.58|260
1643582400000|2022-01-30 22:40:00|13488.94|13368.94|13459.48|13339.48|13492.54|13372.54|13458.96|13338.96|252
1643582700000|2022-01-30 22:45:00|13459.39|13339.39|13495.28|13375.28|13502.23|13382.23|13458.31|13338.31|270
1643583000000|2022-01-30 22:50:00|13495.19|13375.19|13521.86|13401.86|13523.11|13403.11|13486.41|13366.41|279
1643583300000|2022-01-30 22:55:00|13521.26|13401.26|13524.2|13404.2|13527.6|13407.6|13517.03|13397.03|285
1643583600000|2022-01-30 23:00:00|13524.37|13404.37|13580.09|13460.09|13580.28|13460.28|13523.78|13403.78|291
1643583900000|2022-01-30 23:05:00|13579.71|13459.71|13658.59|13538.59|13660.79|13540.79|13579.71|13459.71|296
1643584200000|2022-01-30 23:10:00|13658.63|13538.63|13693.53|13573.53|13699.01|13579.01|13656.77|13536.77|293
1643584500000|2022-01-30 23:15:00|13693.2|13573.2|13669.45|13549.45|13695.03|13575.03|13661.92|13541.92|290
1643584800000|2022-01-30 23:20:00|13669.65|13549.65|13633.93|13513.93|13693.6|13573.6|13629.6|13509.6|293
1643585100000|2022-01-30 23:25:00|13634.19|13514.19|13641.9|13521.9|13642.88|13522.88|13626.57|13506.57|291
1643585400000|2022-01-30 23:30:00|13641.89|13521.89|13648.82|13528.82|13653.86|13533.86|13639.61|13519.61|289
1643585700000|2022-01-30 23:35:00|13648.51|13528.51|13613.71|13493.71|13648.73|13528.73|13611.56|13491.56|289
1643586000000|2022-01-30 23:40:00|13613.83|13493.83|13597.66|13477.66|13614.02|13494.02|13596.92|13476.92|292
1643586300000|2022-01-30 23:45:00|13598.03|13478.03|13574.07|13454.07|13600.26|13480.26|13572.19|13452.19|293
1643586600000|2022-01-30 23:50:00|13574.34|13454.34|13585.18|13465.18|13586.01|13466.01|13564.25|13444.25|289
1643586900000|2022-01-30 23:55:00|13585.36|13465.36|13586.79|13466.79|13589.37|13469.37|13575.92|13455.92|287
1643587200000|2022-01-31 00:00:00|13586.51|13466.51|13587.72|13467.72|13594.82|13474.82|13578.29|13458.29|293
1643587500000|2022-01-31 00:05:00|13587.74|13467.74|13503.16|13383.16|13587.77|13467.77|13491.98|13371.98|298
1643587800000|2022-01-31 00:10:00|13503.6|13383.6|13494.62|13374.62|13517.29|13397.29|13494.62|13374.62|293
1643588100000|2022-01-31 00:15:00|13495.28|13375.28|13479.69|13359.69|13509.61|13389.61|13479.69|13359.69|290
1643588400000|2022-01-31 00:20:00|13479.67|13359.67|13485.02|13365.02|13494.66|13374.66|13474.12|13354.12|292
1643588700000|2022-01-31 00:25:00|13484.99|13364.99|13489.99|13369.99|13495.43|13375.43|13484.83|13364.83|278
1643589000000|2022-01-31 00:30:00|13490.33|13370.33|13460.95|13340.95|13512.18|13392.18|13460.95|13340.95|294
1643589300000|2022-01-31 00:35:00|13460.7|13340.7|13460.13|13340.13|13468.5|13348.5|13448.63|13328.63|290
1643589600000|2022-01-31 00:40:00|13459.37|13339.37|13328.69|13208.69|13467.62|13347.62|13327.1|13207.1|297
1643589900000|2022-01-31 00:45:00|13321.43|13201.43|13250.5|13130.5|13321.43|13201.43|13244.33|13124.33|298
1643590200000|2022-01-31 00:50:00|13250.34|13130.34|13273.89|13153.89|13275.39|13155.39|13248.24|13128.24|297
1643590500000|2022-01-31 00:55:00|13273.24|13153.24|13249.92|13129.92|13277.46|13157.46|13241.63|13121.63|293
1643590800000|2022-01-31 01:00:00|13248.23|13128.23|13246.59|13126.59|13259.13|13139.13|13245.5|13125.5|298
1643591100000|2022-01-31 01:05:00|13246.53|13126.53|13288.15|13168.15|13288.58|13168.58|13243.97|13123.97|299
1643591400000|2022-01-31 01:10:00|13287.98|13167.98|13234.79|13114.79|13290.76|13170.76|13234.58|13114.58|298
1643591700000|2022-01-31 01:15:00|13234.67|13114.67|13247.58|13127.58|13250.47|13130.47|13218.53|13098.53|295
1643592000000|2022-01-31 01:20:00|13247.59|13127.59|13239.85|13119.85|13250.09|13130.09|13237.34|13117.34|292
1643592300000|2022-01-31 01:25:00|13239.87|13119.87|13256.2|13136.2|13256.24|13136.24|13226.77|13106.77|295
1643592600000|2022-01-31 01:30:00|13256.22|13136.22|13247.99|13127.99|13266.6|13146.6|13244.82|13124.82|286
1643592900000|2022-01-31 01:35:00|13248.17|13128.17|13277.39|13157.39|13278.28|13158.28|13247.81|13127.81|293
1643593200000|2022-01-31 01:40:00|13277.43|13157.43|13258.78|13138.78|13277.69|13157.69|13258.78|13138.78|290
1643593500000|2022-01-31 01:45:00|13258.69|13138.69|13266.31|13146.31|13266.31|13146.31|13251.42|13131.42|290
1643593800000|2022-01-31 01:50:00|13266.35|13146.35|13210.11|13090.11|13269.62|13149.62|13209.65|13089.65|296
1643594100000|2022-01-31 01:55:00|13210.48|13090.48|13200.92|13080.92|13222.22|13102.22|13200.82|13080.82|292
1643594400000|2022-01-31 02:00:00|13201.09|13081.09|13108.34|12988.34|13201.09|13081.09|13090.67|12970.67|297
1643594700000|2022-01-31 02:05:00|13108.67|12988.67|13131.36|13011.36|13138.64|13018.64|13105.9|12985.9|294
1643595000000|2022-01-31 02:10:00|13131.67|13011.67|13197.16|13077.16|13197.16|13077.16|13131.28|13011.28|291
1643595300000|2022-01-31 02:15:00|13197.17|13077.17|13198.75|13078.75|13200.92|13080.92|13188.65|13068.65|286
1643595600000|2022-01-31 02:20:00|13199.81|13079.81|13218.45|13098.45|13225.87|13105.87|13198|13078|287
1643595900000|2022-01-31 02:25:00|13219.12|13099.12|13198.99|13078.99|13225.31|13105.31|13198.34|13078.34|292
1643596200000|2022-01-31 02:30:00|13198.84|13078.84|13231.76|13111.76|13231.97|13111.97|13194.97|13074.97|292
1643596500000|2022-01-31 02:35:00|13231.87|13111.87|13220.78|13100.78|13231.87|13111.87|13219.66|13099.66|283
1643596800000|2022-01-31 02:40:00|13220.76|13100.76|13238.65|13118.65|13239.59|13119.59|13213.86|13093.86|287
1643597100000|2022-01-31 02:45:00|13238.93|13118.93|13217.32|13097.32|13239.02|13119.02|13217.32|13097.32|282
1643597400000|2022-01-31 02:50:00|13217.31|13097.31|13217.36|13097.36|13220.33|13100.33|13216.16|13096.16|283
1643597700000|2022-01-31 02:55:00|13217.45|13097.45|13220.52|13100.52|13220.96|13100.96|13205.31|13085.31|289
1643598000000|2022-01-31 03:00:00|13220.74|13100.74|13189.04|13069.04|13220.74|13100.74|13188.43|13068.43|289
1643598300000|2022-01-31 03:05:00|13189.3|13069.3|13204.06|13084.06|13204.17|13084.17|13189.24|13069.24|293
1643598600000|2022-01-31 03:10:00|13204.03|13084.03|13225.84|13105.84|13237.38|13117.38|13204.03|13084.03|296
1643598900000|2022-01-31 03:15:00|13225.72|13105.72|13228.65|13108.65|13230.08|13110.08|13221.34|13101.34|284
1643599200000|2022-01-31 03:20:00|13228.76|13108.76|13208.11|13088.11|13230.4|13110.4|13207.12|13087.12|286
1643599500000|2022-01-31 03:25:00|13208.22|13088.22|13213|13093|13218.87|13098.87|13206.44|13086.44|286
1643599800000|2022-01-31 03:30:00|13213.59|13093.59|13197.86|13077.86|13215.06|13095.06|13190.34|13070.34|290
1643600100000|2022-01-31 03:35:00|13198.28|13078.28|13215.18|13095.18|13221.61|13101.61|13195.85|13075.85|281
1643600400000|2022-01-31 03:40:00|13215.22|13095.22|13214.49|13094.49|13216.87|13096.87|13209.6|13089.6|289
1643600700000|2022-01-31 03:45:00|13213.73|13093.73|13218.61|13098.61|13221.29|13101.29|13211.98|13091.98|289
1643601000000|2022-01-31 03:50:00|13218.68|13098.68|13221.06|13101.06|13229.91|13109.91|13218.58|13098.58|264
1643601300000|2022-01-31 03:55:00|13221.26|13101.26|13221.71|13101.71|13223.71|13103.71|13214.89|13094.89|276
1643601600000|2022-01-31 04:00:00|13221.67|13101.67|13181.5|13061.5|13221.67|13101.67|13174.88|13054.88|293
1643601900000|2022-01-31 04:05:00|13181.59|13061.59|13164.09|13044.09|13185.97|13065.97|13164.09|13044.09|286
1643602200000|2022-01-31 04:10:00|13164.81|13044.81|13175.85|13055.85|13177.92|13057.92|13162.46|13042.46|288
1643602500000|2022-01-31 04:15:00|13175.82|13055.82|13171.19|13051.19|13184.14|13064.14|13162.16|13042.16|290
1643602800000|2022-01-31 04:20:00|13171.21|13051.21|13137.03|13017.03|13172.01|13052.01|13134.47|13014.47|292
1643603100000|2022-01-31 04:25:00|13136.63|13016.63|13128.29|13008.29|13149.25|13029.25|13122.95|13002.95|290
1643603400000|2022-01-31 04:30:00|13128.41|13008.41|13126.68|13006.68|13129.75|13009.75|13090|12970|294
1643603700000|2022-01-31 04:35:00|13127.2|13007.2|13148.11|13028.11|13148.8|13028.8|13127.2|13007.2|287
1643604000000|2022-01-31 04:40:00|13148.23|13028.23|13155.49|13035.49|13155.49|13035.49|13141.27|13021.27|285
1643604300000|2022-01-31 04:45:00|13155.75|13035.75|13163.92|13043.92|13169.26|13049.26|13150.43|13030.43|285
1643604600000|2022-01-31 04:50:00|13163.97|13043.97|13144.81|13024.81|13164|13044|13139.31|13019.31|295
1643604900000|2022-01-31 04:55:00|13144.85|13024.85|13145.98|13025.98|13148.83|13028.83|13141.5|13021.5|264
1643605200000|2022-01-31 05:00:00|13145.94|13025.94|13152|13032|13155|13035|13140.93|13020.93|278
1643605500000|2022-01-31 05:05:00|13152.12|13032.12|13113.3|12993.3|13158.85|13038.85|13113.1|12993.1|280
1643605800000|2022-01-31 05:10:00|13114.29|12994.29|13119.55|12999.55|13122.04|13002.04|13113.33|12993.33|283
1643606100000|2022-01-31 05:15:00|13119.36|12999.36|13135.51|13015.51|13135.57|13015.57|13117.99|12997.99|285
1643606400000|2022-01-31 05:20:00|13134.99|13014.99|13142.39|13022.39|13145.84|13025.84|13134.19|13014.19|272
1643606700000|2022-01-31 05:25:00|13142.62|13022.62|13152.42|13032.42|13152.55|13032.55|13134.41|13014.41|261
1643607000000|2022-01-31 05:30:00|13152.34|13032.34|13162.13|13042.13|13164.35|13044.35|13151.52|13031.52|284
1643607300000|2022-01-31 05:35:00|13162.31|13042.31|13171.63|13051.63|13171.63|13051.63|13160.77|13040.77|280
1643607600000|2022-01-31 05:40:00|13171.74|13051.74|13181.95|13061.95|13181.95|13061.95|13167.76|13047.76|272
1643607900000|2022-01-31 05:45:00|13182.14|13062.14|13184.14|13064.14|13187.73|13067.73|13178.96|13058.96|268
1643608200000|2022-01-31 05:50:00|13184.41|13064.41|13198.8|13078.8|13198.86|13078.86|13184.41|13064.41|271
1643608500000|2022-01-31 05:55:00|13198.78|13078.78|13192.29|13072.29|13198.78|13078.78|13186.82|13066.82|275
1643608800000|2022-01-31 06:00:00|13192.32|13072.32|13186.2|13066.2|13198.73|13078.73|13186.2|13066.2|277
1643609100000|2022-01-31 06:05:00|13186.17|13066.17|13194.23|13074.23|13197.42|13077.42|13177.92|13057.92|281
1643609400000|2022-01-31 06:10:00|13194.38|13074.38|13193.47|13073.47|13197.67|13077.67|13190.53|13070.53|265
1643609700000|2022-01-31 06:15:00|13193.43|13073.43|13197.99|13077.99|13198.37|13078.37|13190.06|13070.06|277
1643610000000|2022-01-31 06:20:00|13198.51|13078.51|13213.13|13093.13|13213.88|13093.88|13198.51|13078.51|266
1643610300000|2022-01-31 06:25:00|13213.39|13093.39|13217.86|13097.86|13218.21|13098.21|13207.96|13087.96|277
1643610600000|2022-01-31 06:30:00|13217.74|13097.74|13188.87|13068.87|13218.81|13098.81|13188.71|13068.71|282
1643610900000|2022-01-31 06:35:00|13188.69|13068.69|13179.76|13059.76|13189.23|13069.23|13175.96|13055.96|279
1643611200000|2022-01-31 06:40:00|13179.61|13059.61|13188.66|13068.66|13189.81|13069.81|13174.08|13054.08|268
1643611500000|2022-01-31 06:45:00|13188.5|13068.5|13196.19|13076.19|13196.97|13076.97|13185.16|13065.16|270
1643611800000|2022-01-31 06:50:00|13196.16|13076.16|13192.99|13072.99|13206.15|13086.15|13192.78|13072.78|274
1643612100000|2022-01-31 06:55:00|13192.98|13072.98|13166.75|13046.75|13193.49|13073.49|13166.75|13046.75|280
1643612400000|2022-01-31 07:00:00|13166.02|13046.02|13189.57|13069.57|13189.57|13069.57|13149.63|13029.63|288
1643612700000|2022-01-31 07:05:00|13189.4|13069.4|13185.93|13065.93|13190.78|13070.78|13179.52|13059.52|277
1643613000000|2022-01-31 07:10:00|13185.9|13065.9|13175.34|13055.34|13186.14|13066.14|13167.8|13047.8|282
1643613300000|2022-01-31 07:15:00|13175.65|13055.65|13211.98|13091.98|13216.56|13096.56|13175.65|13055.65|296
1643613600000|2022-01-31 07:20:00|13211.61|13091.61|13210.98|13090.98|13216|13096|13210.47|13090.47|275
1643613900000|2022-01-31 07:25:00|13211|13091|13211.95|13091.95|13216.11|13096.11|13206.69|13086.69|276
1643614200000|2022-01-31 07:30:00|13212|13092|13231.59|13111.59|13235.87|13115.87|13209.35|13089.35|296
1643614500000|2022-01-31 07:35:00|13232.09|13112.09|13253.79|13133.79|13254.3|13134.3|13231.43|13111.43|288
1643614800000|2022-01-31 07:40:00|13254.08|13134.08|13260.57|13140.57|13261.77|13141.77|13249.37|13129.37|283
1643615100000|2022-01-31 07:45:00|13260.63|13140.63|13270.4|13150.4|13270.73|13150.73|13260.63|13140.63|256
1643615400000|2022-01-31 07:50:00|13270.39|13150.39|13250.56|13130.56|13272.03|13152.03|13244.81|13124.81|273
1643615700000|2022-01-31 07:55:00|13250.49|13130.49|13255.79|13135.79|13259.84|13139.84|13246.31|13126.31|290
1643616000000|2022-01-31 08:00:00|13256.15|13136.15|13268.33|13148.33|13268.41|13148.41|13252.28|13132.28|282
1643616300000|2022-01-31 08:05:00|13268.83|13148.83|13272.45|13152.45|13274.83|13154.83|13267|13147|278
1643616600000|2022-01-31 08:10:00|13272.65|13152.65|13291.05|13171.05|13291.23|13171.23|13272.65|13152.65|280
1643616900000|2022-01-31 08:15:00|13291.13|13171.13|13283.44|13163.44|13303.42|13183.42|13280.37|13160.37|292
1643617200000|2022-01-31 08:20:00|13283.45|13163.45|13278.05|13158.05|13285.13|13165.13|13276.19|13156.19|278
1643617500000|2022-01-31 08:25:00|13278.07|13158.07|13287.07|13167.07|13288.88|13168.88|13277.7|13157.7|282
1643617800000|2022-01-31 08:30:00|13287.82|13167.82|13289|13169|13291.12|13171.12|13286.23|13166.23|267
1643618100000|2022-01-31 08:35:00|13288.96|13168.96|13276.84|13156.84|13289.99|13169.99|13270.55|13150.55|274
1643618400000|2022-01-31 08:40:00|13277.02|13157.02|13277.02|13157.02|13283.27|13163.27|13273.4|13153.4|279
1643618700000|2022-01-31 08:45:00|13276.88|13156.88|13271.24|13151.24|13279.12|13159.12|13270.61|13150.61|275
1643619000000|2022-01-31 08:50:00|13271.26|13151.26|13278.62|13158.62|13278.89|13158.89|13257.33|13137.33|285
1643619300000|2022-01-31 08:55:00|13278.52|13158.52|13274.84|13154.84|13282.28|13162.28|13268.04|13148.04|275
1643619600000|2022-01-31 09:00:00|13274.89|13154.89|13283.77|13163.77|13283.78|13163.78|13273.57|13153.57|274
1643619900000|2022-01-31 09:05:00|13283.82|13163.82|13250.52|13130.52|13283.82|13163.82|13246.99|13126.99|286
1643620200000|2022-01-31 09:10:00|13250.61|13130.61|13261.82|13141.82|13261.82|13141.82|13248.95|13128.95|283
1643620500000|2022-01-31 09:15:00|13261.84|13141.84|13261.92|13141.92|13262.85|13142.85|13254.77|13134.77|283
1643620800000|2022-01-31 09:20:00|13261.8|13141.8|13260.07|13140.07|13270.23|13150.23|13259.73|13139.73|259
1643621100000|2022-01-31 09:25:00|13260.08|13140.08|13269.41|13149.41|13270.9|13150.9|13258.91|13138.91|272
1643621400000|2022-01-31 09:30:00|13269.52|13149.52|13259.61|13139.61|13272.15|13152.15|13257.53|13137.53|275
1643621700000|2022-01-31 09:35:00|13259.87|13139.87|13315.98|13195.98|13315.98|13195.98|13259.87|13139.87|278
1643622000000|2022-01-31 09:40:00|13315.97|13195.97|13306.93|13186.93|13320.93|13200.93|13306.93|13186.93|282
1643622300000|2022-01-31 09:45:00|13306.85|13186.85|13316.09|13196.09|13316.09|13196.09|13300.95|13180.95|286
1643622600000|2022-01-31 09:50:00|13315.88|13195.88|13311.19|13191.19|13322.61|13202.61|13311.02|13191.02|275
1643622900000|2022-01-31 09:55:00|13311.13|13191.13|13315.05|13195.05|13318.8|13198.8|13308.09|13188.09|277
1643623200000|2022-01-31 10:00:00|13315.06|13195.06|13314.09|13194.09|13319.09|13199.09|13310.56|13190.56|273
1643623500000|2022-01-31 10:05:00|13313.78|13193.78|13306.97|13186.97|13313.78|13193.78|13304.3|13184.3|287
1643623800000|2022-01-31 10:10:00|13306.59|13186.59|13290.58|13170.58|13306.62|13186.62|13290.06|13170.06|280
1643624100000|2022-01-31 10:15:00|13290.52|13170.52|13292.92|13172.92|13293.43|13173.43|13285.34|13165.34|274
1643624400000|2022-01-31 10:20:00|13292.97|13172.97|13288.28|13168.28|13295.69|13175.69|13286.82|13166.82|275
1643624700000|2022-01-31 10:25:00|13288.26|13168.26|13302.74|13182.74|13302.74|13182.74|13288.16|13168.16|268
1643625000000|2022-01-31 10:30:00|13303.29|13183.29|13305.09|13185.09|13307.46|13187.46|13301.88|13181.88|276
1643625300000|2022-01-31 10:35:00|13305.07|13185.07|13301.62|13181.62|13309.74|13189.74|13301.35|13181.35|274
1643625600000|2022-01-31 10:40:00|13301.59|13181.59|13324.76|13204.76|13326.3|13206.3|13300.25|13180.25|287
1643625900000|2022-01-31 10:45:00|13324.77|13204.77|13336.12|13216.12|13337.93|13217.93|13324.19|13204.19|269
1643626200000|2022-01-31 10:50:00|13336.32|13216.32|13353.56|13233.56|13364.59|13244.59|13336.32|13216.32|280
1643626500000|2022-01-31 10:55:00|13353.05|13233.05|13360.72|13240.72|13370.35|13250.35|13343.54|13223.54|281
1643626800000|2022-01-31 11:00:00|13360.83|13240.83|13344.35|13224.35|13370.64|13250.64|13344.35|13224.35|281
1643627100000|2022-01-31 11:05:00|13344.42|13224.42|13330.75|13210.75|13345.62|13225.62|13326.71|13206.71|270
1643627400000|2022-01-31 11:10:00|13330.74|13210.74|13325.02|13205.02|13332.56|13212.56|13325|13205|263
1643627700000|2022-01-31 11:15:00|13325.04|13205.04|13336.96|13216.96|13338.32|13218.32|13322.48|13202.48|278
1643628000000|2022-01-31 11:20:00|13336.69|13216.69|13326.99|13206.99|13345.77|13225.77|13326.99|13206.99|281
1643628300000|2022-01-31 11:25:00|13325.94|13205.94|13306.72|13186.72|13325.94|13205.94|13305.29|13185.29|281
1643628600000|2022-01-31 11:30:00|13307.1|13187.1|13290.78|13170.78|13308.04|13188.04|13288.1|13168.1|271
1643628900000|2022-01-31 11:35:00|13290.68|13170.68|13257.77|13137.77|13292.69|13172.69|13255.6|13135.6|281
1643629200000|2022-01-31 11:40:00|13258.05|13138.05|13232.21|13112.21|13263.18|13143.18|13232.21|13112.21|287
1643629500000|2022-01-31 11:45:00|13231.51|13111.51|13214.77|13094.77|13246.67|13126.67|13208|13088|290
1643629800000|2022-01-31 11:50:00|13215.09|13095.09|13233.58|13113.58|13233.58|13113.58|13204.4|13084.4|294
1643630100000|2022-01-31 11:55:00|13234.45|13114.45|13368.3|13248.3|13383.21|13263.21|13234.45|13114.45|297
1643630400000|2022-01-31 12:00:00|13367.97|13247.97|13353.92|13233.92|13405.9|13285.9|13353.91|13233.91|292
1643630700000|2022-01-31 12:05:00|13354.02|13234.02|13255.37|13135.37|13354.02|13234.02|13243.04|13123.04|296
1643631000000|2022-01-31 12:10:00|13255.1|13135.1|13245.25|13125.25|13261.88|13141.88|13240.55|13120.55|292
1643631300000|2022-01-31 12:15:00|13244.96|13124.96|13216.35|13096.35|13244.96|13124.96|13214.46|13094.46|289
1643631600000|2022-01-31 12:20:00|13216.54|13096.54|13222.41|13102.41|13222.41|13102.41|13207.89|13087.89|290
1643631900000|2022-01-31 12:25:00|13222.96|13102.96|13261.63|13141.63|13261.63|13141.63|13222.96|13102.96|291
1643632200000|2022-01-31 12:30:00|13261.58|13141.58|13281.95|13161.95|13281.95|13161.95|13246.85|13126.85|291
1643632500000|2022-01-31 12:35:00|13282.48|13162.48|13281.36|13161.36|13306.06|13186.06|13280.08|13160.08|291
1643632800000|2022-01-31 12:40:00|13281.35|13161.35|13258.26|13138.26|13281.35|13161.35|13253.99|13133.99|289
1643633100000|2022-01-31 12:45:00|13258.2|13138.2|13292.39|13172.39|13292.7|13172.7|13255.53|13135.53|287
1643633400000|2022-01-31 12:50:00|13291.87|13171.87|13299.61|13179.61|13299.69|13179.69|13280.58|13160.58|288
1643633700000|2022-01-31 12:55:00|13299.57|13179.57|13305.84|13185.84|13306.32|13186.32|13297.93|13177.93|275
1643634000000|2022-01-31 13:00:00|13305.87|13185.87|13274.01|13154.01|13308.92|13188.92|13274.01|13154.01|291
1643634300000|2022-01-31 13:05:00|13273.62|13153.62|13259.33|13139.33|13273.94|13153.94|13222.15|13102.15|296
1643634600000|2022-01-31 13:10:00|13259.03|13139.03|13298.97|13178.97|13298.97|13178.97|13257.55|13137.55|294
1643634900000|2022-01-31 13:15:00|13299|13179|13318.26|13198.26|13318.35|13198.35|13294.64|13174.64|293
1643635200000|2022-01-31 13:20:00|13318.65|13198.65|13305.38|13185.38|13319.86|13199.86|13300.78|13180.78|285
1643635500000|2022-01-31 13:25:00|13305.36|13185.36|13334.02|13214.02|13334.02|13214.02|13300.01|13180.01|295
1643635800000|2022-01-31 13:30:00|13334.29|13214.29|13380.24|13260.24|13380.67|13260.67|13334.23|13214.23|286
1643636100000|2022-01-31 13:35:00|13380.27|13260.27|13383.91|13263.91|13398.58|13278.58|13378.84|13258.84|286
1643636400000|2022-01-31 13:40:00|13384.17|13264.17|13417.29|13297.29|13417.29|13297.29|13382.11|13262.11|289
1643636700000|2022-01-31 13:45:00|13417.13|13297.13|13399.79|13279.79|13419.21|13299.21|13394.54|13274.54|284
1643637000000|2022-01-31 13:50:00|13399.67|13279.67|13398.49|13278.49|13416.97|13296.97|13397.73|13277.73|283
1643637300000|2022-01-31 13:55:00|13398.45|13278.45|13400.29|13280.29|13420.62|13300.62|13398.34|13278.34|292
1643637600000|2022-01-31 14:00:00|13400.28|13280.28|13381.01|13261.01|13400.39|13280.39|13381.01|13261.01|292
1643637900000|2022-01-31 14:05:00|13380.54|13260.54|13405.55|13285.55|13406.9|13286.9|13380.42|13260.42|285
1643638200000|2022-01-31 14:10:00|13405.41|13285.41|13428.16|13308.16|13433.35|13313.35|13404.77|13284.77|288
1643638500000|2022-01-31 14:15:00|13428.13|13308.13|13421.8|13301.8|13429.64|13309.64|13412.21|13292.21|291
1643638800000|2022-01-31 14:20:00|13421.53|13301.53|13406.8|13286.8|13421.53|13301.53|13406.37|13286.37|283
1643639100000|2022-01-31 14:25:00|13407.31|13287.31|13427.27|13307.27|13427.27|13307.27|13402.49|13282.49|287
1643639400000|2022-01-31 14:30:00|13427.45|13307.45|13465.63|13345.63|13465.63|13345.63|13380.57|13260.57|296
1643639700000|2022-01-31 14:35:00|13465.99|13345.99|13455.55|13335.55|13473.62|13353.62|13449.4|13329.4|295
1643640000000|2022-01-31 14:40:00|13455.14|13335.14|13475.67|13355.67|13477.05|13357.05|13455.14|13335.14|298
1643640300000|2022-01-31 14:45:00|13475.75|13355.75|13422.59|13302.59|13477.89|13357.89|13421.76|13301.76|296
1643640600000|2022-01-31 14:50:00|13422.7|13302.7|13478.21|13358.21|13478.76|13358.76|13409.73|13289.73|294
1643640900000|2022-01-31 14:55:00|13477.93|13357.93|13514.42|13394.42|13514.42|13394.42|13477.93|13357.93|289
1643641200000|2022-01-31 15:00:00|13514.21|13394.21|13555.9|13435.9|13576.04|13456.04|13513.78|13393.78|297
1643641500000|2022-01-31 15:05:00|13555.94|13435.94|13595.65|13475.65|13609.69|13489.69|13533.54|13413.54|296
1643641800000|2022-01-31 15:10:00|13595.31|13475.31|13577.94|13457.94|13598.2|13478.2|13575.64|13455.64|299
1643642100000|2022-01-31 15:15:00|13578.04|13458.04|13670.42|13550.42|13697.15|13577.15|13572.63|13452.63|297
1643642400000|2022-01-31 15:20:00|13670.44|13550.44|13696.17|13576.17|13704.28|13584.28|13659.55|13539.55|299
1643642700000|2022-01-31 15:25:00|13696.47|13576.47|13632.92|13512.92|13696.75|13576.75|13632.92|13512.92|296
1643643000000|2022-01-31 15:30:00|13633.03|13513.03|13652.47|13532.47|13656.2|13536.2|13619.54|13499.54|300
1643643300000|2022-01-31 15:35:00|13652.06|13532.06|13678.38|13558.38|13680.95|13560.95|13650.15|13530.15|296
1643643600000|2022-01-31 15:40:00|13677.93|13557.93|13684.24|13564.24|13684.79|13564.79|13664.15|13544.15|295
1643643900000|2022-01-31 15:45:00|13686.15|13566.15|13671.07|13551.07|13689.37|13569.37|13657.43|13537.43|292
1643644200000|2022-01-31 15:50:00|13671.29|13551.29|13686.98|13566.98|13703.86|13583.86|13671.1|13551.1|296
1643644500000|2022-01-31 15:55:00|13686.86|13566.86|13665.27|13545.27|13693.13|13573.13|13662.92|13542.92|298
1643644800000|2022-01-31 16:00:00|13666.71|13546.71|13675.55|13555.55|13679.68|13559.68|13650.31|13530.31|298
1643645100000|2022-01-31 16:05:00|13675.8|13555.8|13763.84|13643.84|13772.71|13652.71|13675.8|13555.8|297
1643645400000|2022-01-31 16:10:00|13763.14|13643.14|13760.8|13640.8|13766.13|13646.13|13729.99|13609.99|296
1643645700000|2022-01-31 16:15:00|13760.93|13640.93|13751.86|13631.86|13766.91|13646.91|13735.75|13615.75|295
1643646000000|2022-01-31 16:20:00|13751.5|13631.5|13733.77|13613.77|13766.32|13646.32|13728.95|13608.95|294
1643646300000|2022-01-31 16:25:00|13733.85|13613.85|13724.84|13604.84|13754.04|13634.04|13724.84|13604.84|294
1643646600000|2022-01-31 16:30:00|13724.9|13604.9|13775.09|13655.09|13775.09|13655.09|13724.9|13604.9|293
1643646900000|2022-01-31 16:35:00|13775.27|13655.27|13796.09|13676.09|13803.65|13683.65|13773.14|13653.14|297
1643647200000|2022-01-31 16:40:00|13796.3|13676.3|13800.11|13680.11|13817.49|13697.49|13794.97|13674.97|298
1643647500000|2022-01-31 16:45:00|13799.6|13679.6|13830.2|13710.2|13845.67|13725.67|13799.6|13679.6|297
1643647800000|2022-01-31 16:50:00|13830.93|13710.93|13927.11|13807.11|13927.11|13807.11|13830.64|13710.64|296
1643648100000|2022-01-31 16:55:00|13926.98|13806.98|13922.24|13802.24|13954.59|13834.59|13918.74|13798.74|299
1643648400000|2022-01-31 17:00:00|13923|13803|13878.6|13758.6|13943.87|13823.87|13871.28|13751.28|296
1643648700000|2022-01-31 17:05:00|13878.59|13758.59|13932.05|13812.05|13936.47|13816.47|13878.23|13758.23|294
1643649000000|2022-01-31 17:10:00|13931.89|13811.89|13943.51|13823.51|13978.26|13858.26|13929.72|13809.72|298
1643649300000|2022-01-31 17:15:00|13943.67|13823.67|13983.52|13863.52|13984.31|13864.31|13939.63|13819.63|296
1643649600000|2022-01-31 17:20:00|13982.7|13862.7|13913.61|13793.61|13982.76|13862.76|13913.61|13793.61|299
1643649900000|2022-01-31 17:25:00|13913.57|13793.57|13927.63|13807.63|13946.72|13826.72|13888.56|13768.56|298
1643650200000|2022-01-31 17:30:00|13927.04|13807.04|13901.31|13781.31|13927.04|13807.04|13901.11|13781.11|298
1643650500000|2022-01-31 17:35:00|13901.04|13781.04|13890.85|13770.85|13901.13|13781.13|13874.42|13754.42|298
1643650800000|2022-01-31 17:40:00|13890.65|13770.65|13929.15|13809.15|13929.15|13809.15|13890.65|13770.65|292
1643651100000|2022-01-31 17:45:00|13929.85|13809.85|13956.1|13836.1|13959.59|13839.59|13927.36|13807.36|291
1643651400000|2022-01-31 17:50:00|13956.39|13836.39|13942.7|13822.7|13956.96|13836.96|13937.8|13817.8|294
1643651700000|2022-01-31 17:55:00|13942.65|13822.65|13946.74|13826.74|13964.62|13844.62|13941.15|13821.15|294
1643652000000|2022-01-31 18:00:00|13946.65|13826.65|13973.09|13853.09|13973.24|13853.24|13939.23|13819.23|291
1643652300000|2022-01-31 18:05:00|13973.27|13853.27|13928.52|13808.52|13974.38|13854.38|13928.22|13808.22|298
1643652600000|2022-01-31 18:10:00|13928.6|13808.6|13894.42|13774.42|13928.6|13808.6|13894.34|13774.34|294
1643652900000|2022-01-31 18:15:00|13894.18|13774.18|13931.05|13811.05|13931.05|13811.05|13893.06|13773.06|295
1643653200000|2022-01-31 18:20:00|13930.67|13810.67|13945.65|13825.65|13948.69|13828.69|13930.34|13810.34|291
1643653500000|2022-01-31 18:25:00|13945.69|13825.69|13902.8|13782.8|13945.69|13825.69|13902.56|13782.56|294
1643653800000|2022-01-31 18:30:00|13902.34|13782.34|13902.7|13782.7|13911.63|13791.63|13881.76|13761.76|289
1643654100000|2022-01-31 18:35:00|13902.71|13782.71|13903.63|13783.63|13915.24|13795.24|13899.67|13779.67|298
1643654400000|2022-01-31 18:40:00|13904.42|13784.42|13929.51|13809.51|13941.5|13821.5|13898.5|13778.5|298
1643654700000|2022-01-31 18:45:00|13929.98|13809.98|13964.11|13844.11|13973.52|13853.52|13929.98|13809.98|296
1643655000000|2022-01-31 18:50:00|13964.03|13844.03|13949.83|13829.83|13964.26|13844.26|13945.37|13825.37|292
1643655300000|2022-01-31 18:55:00|13949.39|13829.39|13924.28|13804.28|13957.52|13837.52|13922.6|13802.6|292
1643655600000|2022-01-31 19:00:00|13924.46|13804.46|13939.21|13819.21|13957.6|13837.6|13924.46|13804.46|290
1643655900000|2022-01-31 19:05:00|13939.29|13819.29|13992.77|13872.77|14000.93|13880.93|13934.02|13814.02|296
1643656200000|2022-01-31 19:10:00|13992.54|13872.54|13981.12|13861.12|14005.43|13885.43|13971.97|13851.97|297
1643656500000|2022-01-31 19:15:00|13981.13|13861.13|13997.87|13877.87|14022.69|13902.69|13981.02|13861.02|293
1643656800000|2022-01-31 19:20:00|13997.84|13877.84|13997.71|13877.71|13999.69|13879.69|13975.22|13855.22|297
1643657100000|2022-01-31 19:25:00|13997.94|13877.94|13955.17|13835.17|13997.94|13877.94|13951.61|13831.61|296
1643657400000|2022-01-31 19:30:00|13955.22|13835.22|13931.24|13811.24|13956.53|13836.53|13922.86|13802.86|298
1643657700000|2022-01-31 19:35:00|13931.28|13811.28|13902.51|13782.51|13947.82|13827.82|13902.51|13782.51|293
1643658000000|2022-01-31 19:40:00|13901.51|13781.51|13912.12|13792.12|13912.27|13792.27|13897.25|13777.25|296
1643658300000|2022-01-31 19:45:00|13912.22|13792.22|13891.44|13771.44|13927.33|13807.33|13883.98|13763.98|295
1643658600000|2022-01-31 19:50:00|13891.79|13771.79|13915.91|13795.91|13920.55|13800.55|13890.41|13770.41|296
1643658900000|2022-01-31 19:55:00|13915.17|13795.17|13919.01|13799.01|13925.87|13805.87|13905.59|13785.59|291
1643659200000|2022-01-31 20:00:00|13918.87|13798.87|13943.12|13823.12|13943.77|13823.77|13902.62|13782.62|294
1643659500000|2022-01-31 20:05:00|13943.24|13823.24|13913.19|13793.19|13955.19|13835.19|13913.19|13793.19|296
1643659800000|2022-01-31 20:10:00|13912.02|13792.02|13854.51|13734.51|13912.02|13792.02|13854.51|13734.51|294
1643660100000|2022-01-31 20:15:00|13856.31|13736.31|13861.02|13741.02|13882.17|13762.17|13854.35|13734.35|295
1643660400000|2022-01-31 20:20:00|13860.91|13740.91|13900.74|13780.74|13901.4|13781.4|13858.5|13738.5|294
1643660700000|2022-01-31 20:25:00|13900.8|13780.8|13897.17|13777.17|13906.86|13786.86|13895.56|13775.56|299
1643661000000|2022-01-31 20:30:00|13897.29|13777.29|13936|13816|13936.87|13816.87|13886.71|13766.71|295
1643661300000|2022-01-31 20:35:00|13935.78|13815.78|13926.6|13806.6|13942.48|13822.48|13917.64|13797.64|292
1643661600000|2022-01-31 20:40:00|13926.79|13806.79|13933.78|13813.78|13934.53|13814.53|13922.19|13802.19|292
1643661900000|2022-01-31 20:45:00|13933.12|13813.12|13959.53|13839.53|13959.63|13839.63|13927.57|13807.57|291
1643662200000|2022-01-31 20:50:00|13959.31|13839.31|13975.29|13855.29|13975.29|13855.29|13959.31|13839.31|287
1643662500000|2022-01-31 20:55:00|13975.36|13855.36|13967.17|13847.17|13976.72|13856.72|13956.8|13836.8|292
1643662800000|2022-01-31 21:00:00|13966.99|13846.99|13943.78|13823.78|13966.99|13846.99|13934.89|13814.89|295
1643663100000|2022-01-31 21:05:00|13943.74|13823.74|13976.71|13856.71|13978.34|13858.34|13943.74|13823.74|286
1643663400000|2022-01-31 21:10:00|13976.96|13856.96|13962.51|13842.51|13976.96|13856.96|13953.18|13833.18|294
1643663700000|2022-01-31 21:15:00|13961.95|13841.95|13920.81|13800.81|13961.95|13841.95|13919.82|13799.82|294
1643664000000|2022-01-31 21:20:00|13920.9|13800.9|13943.71|13823.71|13949.96|13829.96|13918.55|13798.55|294
1643664300000|2022-01-31 21:25:00|13943.68|13823.68|13944.03|13824.03|13960.92|13840.92|13943.68|13823.68|296
1643664600000|2022-01-31 21:30:00|13944.13|13824.13|13954.09|13834.09|13954.32|13834.32|13934.62|13814.62|293
1643664900000|2022-01-31 21:35:00|13953.93|13833.93|13921.3|13801.3|13959.12|13839.12|13921.22|13801.22|283
1643665200000|2022-01-31 21:40:00|13922.02|13802.02|13916.96|13796.96|13927.91|13807.91|13913.9|13793.9|281
1643665500000|2022-01-31 21:45:00|13916.95|13796.95|13917.26|13797.26|13935.64|13815.64|13916.77|13796.77|284
1643665800000|2022-01-31 21:50:00|13916.54|13796.54|13928.95|13808.95|13931.01|13811.01|13912.77|13792.77|284
1643666100000|2022-01-31 21:55:00|13929.44|13809.44|13923.25|13803.25|13932.57|13812.57|13921.13|13801.13|290
1643666400000|2022-01-31 22:00:00|13923.36|13803.36|13945.63|13825.63|13956.84|13836.84|13920.23|13800.23|288
1643666700000|2022-01-31 22:05:00|13945.69|13825.69|13930.44|13810.44|13945.92|13825.92|13924.95|13804.95|274
1643667000000|2022-01-31 22:10:00|13930.51|13810.51|13940.08|13820.08|13943.52|13823.52|13928.94|13808.94|288
1643667300000|2022-01-31 22:15:00|13939.98|13819.98|13954.24|13834.24|13954.25|13834.25|13930.72|13810.72|283
1643667600000|2022-01-31 22:20:00|13954.78|13834.78|13987.66|13867.66|14000.28|13880.28|13953.01|13833.01|282
1643667900000|2022-01-31 22:25:00|13987.58|13867.58|13994.8|13874.8|13999.25|13879.25|13978.5|13858.5|288
1643668200000|2022-01-31 22:30:00|13994.73|13874.73|13995.25|13875.25|14037.99|13917.99|13994.23|13874.23|291
1643668500000|2022-01-31 22:35:00|13995.69|13875.69|13960.81|13840.81|13998.02|13878.02|13960.57|13840.57|290
1643668800000|2022-01-31 22:40:00|13960.86|13840.86|13971.74|13851.74|13971.74|13851.74|13958.98|13838.98|288
1643669100000|2022-01-31 22:45:00|13971.71|13851.71|13953.69|13833.69|13978.75|13858.75|13953.5|13833.5|278
1643669400000|2022-01-31 22:50:00|13953.72|13833.72|13931.2|13811.2|13953.76|13833.76|13927.43|13807.43|288
1643669700000|2022-01-31 22:55:00|13931.23|13811.23|13926.71|13806.71|13932.66|13812.66|13924.5|13804.5|273
1643670000000|2022-01-31 23:00:00|13926.85|13806.85|13942.59|13822.59|13948.8|13828.8|13924.08|13804.08|289
1643670300000|2022-01-31 23:05:00|13942.65|13822.65|13949.76|13829.76|13951.59|13831.59|13940.92|13820.92|283
1643670600000|2022-01-31 23:10:00|13950.19|13830.19|13942.95|13822.95|13954.55|13834.55|13940.61|13820.61|288
1643670900000|2022-01-31 23:15:00|13942.82|13822.82|13933.68|13813.68|13949.48|13829.48|13933.68|13813.68|279
1643671200000|2022-01-31 23:20:00|13933.39|13813.39|13921.06|13801.06|13933.78|13813.78|13904.4|13784.4|285
1643671500000|2022-01-31 23:25:00|13920.93|13800.93|13913.35|13793.35|13925.75|13805.75|13910.3|13790.3|285
1643671800000|2022-01-31 23:30:00|13913.7|13793.7|13930.38|13810.38|13930.69|13810.69|13913.06|13793.06|280
1643672100000|2022-01-31 23:35:00|13930.2|13810.2|13936.47|13816.47|13940.36|13820.36|13927.17|13807.17|276
1643672400000|2022-01-31 23:40:00|13936.3|13816.3|13907.1|13787.1|13937.3|13817.3|13907.1|13787.1|288
1643672700000|2022-01-31 23:45:00|13906.71|13786.71|13924.44|13804.44|13925.59|13805.59|13906.17|13786.17|284
1643673000000|2022-01-31 23:50:00|13924.43|13804.43|13951.88|13831.88|13952.8|13832.8|13924.43|13804.43|279
1643673300000|2022-01-31 23:55:00|13951.94|13831.94|13941.79|13821.79|13958.05|13838.05|13941.79|13821.79|288
1643673600000|2022-02-01 00:00:00|13941.71|13821.71|13927.86|13807.86|13942.44|13822.44|13895.75|13775.75|292
1643673900000|2022-02-01 00:05:00|13928.41|13808.41|14015.9|13895.9|14018.54|13898.54|13923.04|13803.04|295
1643674200000|2022-02-01 00:10:00|14016.19|13896.19|13975.8|13855.8|14016.19|13896.19|13975.8|13855.8|297
1643674500000|2022-02-01 00:15:00|13975.88|13855.88|13929.12|13809.12|13982.1|13862.1|13921.14|13801.14|296
1643674800000|2022-02-01 00:20:00|13929.4|13809.4|13949.81|13829.81|13950.96|13830.96|13916.97|13796.97|289
1643675100000|2022-02-01 00:25:00|13949.58|13829.58|13961.17|13841.17|13962.03|13842.03|13947.84|13827.84|290
1643675400000|2022-02-01 00:30:00|13961.32|13841.32|13933.3|13813.3|13968.45|13848.45|13932.83|13812.83|288
1643675700000|2022-02-01 00:35:00|13933.31|13813.31|13915.62|13795.62|13940.38|13820.38|13914.98|13794.98|294
1643676000000|2022-02-01 00:40:00|13915.42|13795.42|13919.76|13799.76|13922.64|13802.64|13905.44|13785.44|292
1643676300000|2022-02-01 00:45:00|13919.35|13799.35|13932.56|13812.56|13939.74|13819.74|13909.66|13789.66|292
1643676600000|2022-02-01 00:50:00|13932.71|13812.71|13928.96|13808.96|13935.15|13815.15|13927.13|13807.13|286
1643676900000|2022-02-01 00:55:00|13928.39|13808.39|13923.91|13803.91|13930.78|13810.78|13912.42|13792.42|287
1643677200000|2022-02-01 01:00:00|13924.64|13804.64|13931.44|13811.44|13947.08|13827.08|13919.7|13799.7|294
1643677500000|2022-02-01 01:05:00|13931.21|13811.21|13952.3|13832.3|13954.63|13834.63|13926.45|13806.45|295
1643677800000|2022-02-01 01:10:00|13952.21|13832.21|13955.27|13835.27|13957.99|13837.99|13947.67|13827.67|289
1643678100000|2022-02-01 01:15:00|13955.45|13835.45|13941.66|13821.66|13957.77|13837.77|13939.19|13819.19|285
1643678400000|2022-02-01 01:20:00|13941.8|13821.8|13939.16|13819.16|13944.88|13824.88|13936.16|13816.16|279
1643678700000|2022-02-01 01:25:00|13938.88|13818.88|13965.67|13845.67|13967.11|13847.11|13933.8|13813.8|291
1643679000000|2022-02-01 01:30:00|13965.74|13845.74|13966.53|13846.53|13968.39|13848.39|13962.15|13842.15|286
1643679300000|2022-02-01 01:35:00|13966.66|13846.66|13965.8|13845.8|13968.48|13848.48|13960.14|13840.14|290
1643679600000|2022-02-01 01:40:00|13965.87|13845.87|13967.37|13847.37|13971.8|13851.8|13959.19|13839.19|293
1643679900000|2022-02-01 01:45:00|13967.28|13847.28|13915.79|13795.79|13973.64|13853.64|13915.79|13795.79|292
1643680200000|2022-02-01 01:50:00|13916.09|13796.09|13936.33|13816.33|13936.4|13816.4|13903.91|13783.91|294
1643680500000|2022-02-01 01:55:00|13936.53|13816.53|13927.86|13807.86|13939.98|13819.98|13924.25|13804.25|290
1643680800000|2022-02-01 02:00:00|13928.24|13808.24|13938.47|13818.47|13948.89|13828.89|13924|13804|287
1643681100000|2022-02-01 02:05:00|13938.25|13818.25|13922.26|13802.26|13942.81|13822.81|13908.65|13788.65|293
1643681400000|2022-02-01 02:10:00|13922.21|13802.21|13936.33|13816.33|13940.22|13820.22|13919.86|13799.86|290
1643681700000|2022-02-01 02:15:00|13936.31|13816.31|13960.09|13840.09|13963.24|13843.24|13936.31|13816.31|295
1643682000000|2022-02-01 02:20:00|13960.06|13840.06|13957.59|13837.59|13961.6|13841.6|13953.65|13833.65|289
1643682300000|2022-02-01 02:25:00|13957.46|13837.46|13962.83|13842.83|13974.2|13854.2|13957.41|13837.41|282
1643682600000|2022-02-01 02:30:00|13962.86|13842.86|13977|13857|13977|13857|13958.51|13838.51|278
1643682900000|2022-02-01 02:35:00|13976.93|13856.93|13990.14|13870.14|13990.14|13870.14|13970.76|13850.76|294
1643683200000|2022-02-01 02:40:00|13990.06|13870.06|13988.58|13868.58|13991.57|13871.57|13978.47|13858.47|286
1643683500000|2022-02-01 02:45:00|13988.51|13868.51|13987.1|13867.1|13990.64|13870.64|13986.3|13866.3|276
1643683800000|2022-02-01 02:50:00|13987.32|13867.32|14004.93|13884.93|14019.9|13899.9|13985.16|13865.16|284
1643684100000|2022-02-01 02:55:00|14004.57|13884.57|14021.36|13901.36|14021.36|13901.36|14003.02|13883.02|272
1643684400000|2022-02-01 03:00:00|14021.35|13901.35|14007.84|13887.84|14022.74|13902.74|14007.21|13887.21|286
1643684700000|2022-02-01 03:05:00|14008.03|13888.03|14086.14|13966.14|14095.66|13975.66|14006.22|13886.22|289
1643685000000|2022-02-01 03:10:00|14085.72|13965.72|14110.33|13990.33|14110.71|13990.71|14080.81|13960.81|295
1643685300000|2022-02-01 03:15:00|14109.87|13989.87|14088.04|13968.04|14109.91|13989.91|14082.42|13962.42|292
1643685600000|2022-02-01 03:20:00|14088.15|13968.15|14122.89|14002.89|14134.1|14014.1|14087.17|13967.17|294
1643685900000|2022-02-01 03:25:00|14123.9|14003.9|14113.03|13993.03|14124.55|14004.55|14109.45|13989.45|289
1643686200000|2022-02-01 03:30:00|14112.51|13992.51|14118.11|13998.11|14121.72|14001.72|14109.48|13989.48|292
1643686500000|2022-02-01 03:35:00|14117.31|13997.31|14128.39|14008.39|14139.52|14019.52|14115.03|13995.03|296
1643686800000|2022-02-01 03:40:00|14129.14|14009.14|14159.14|14039.14|14159.15|14039.15|14126.52|14006.52|297
1643687100000|2022-02-01 03:45:00|14158.84|14038.84|14186.02|14066.02|14190.35|14070.35|14155.58|14035.58|294
1643687400000|2022-02-01 03:50:00|14186.03|14066.03|14189.55|14069.55|14209.59|14089.59|14185.48|14065.48|298
1643687700000|2022-02-01 03:55:00|14189.48|14069.48|14206.98|14086.98|14216.12|14096.12|14189.48|14069.48|286
1643688000000|2022-02-01 04:00:00|14207.76|14087.76|14222.16|14102.16|14222.2|14102.2|14204.98|14084.98|296
1643688300000|2022-02-01 04:05:00|14221.95|14101.95|14234.6|14114.6|14257.56|14137.56|14215.31|14095.31|295
1643688600000|2022-02-01 04:10:00|14234.48|14114.48|14225.33|14105.33|14234.87|14114.87|14225.33|14105.33|288
1643688900000|2022-02-01 04:15:00|14225.05|14105.05|14178.31|14058.31|14225.37|14105.37|14178.31|14058.31|298
1643689200000|2022-02-01 04:20:00|14178.01|14058.01|14176.17|14056.17|14178.01|14058.01|14161.37|14041.37|289
1643689500000|2022-02-01 04:25:00|14176.19|14056.19|14167.4|14047.4|14176.68|14056.68|14161.07|14041.07|286
1643689800000|2022-02-01 04:30:00|14167.18|14047.18|14140.29|14020.29|14168.2|14048.2|14129.01|14009.01|289
1643690100000|2022-02-01 04:35:00|14140.03|14020.03|14156.31|14036.31|14160.64|14040.64|14137.89|14017.89|289
1643690400000|2022-02-01 04:40:00|14156.1|14036.1|14145.09|14025.09|14156.52|14036.52|14137.27|14017.27|291
1643690700000|2022-02-01 04:45:00|14145.38|14025.38|14137.17|14017.17|14146.6|14026.6|14131.17|14011.17|289
1643691000000|2022-02-01 04:50:00|14137.33|14017.33|14150.99|14030.99|14151.06|14031.06|14136.29|14016.29|278
1643691300000|2022-02-01 04:55:00|14150.05|14030.05|14161.65|14041.65|14165.14|14045.14|14145.04|14025.04|288
1643691600000|2022-02-01 05:00:00|14161.97|14041.97|14169.87|14049.87|14173.93|14053.93|14159.38|14039.38|280
1643691900000|2022-02-01 05:05:00|14169.98|14049.98|14144.52|14024.52|14170.46|14050.46|14143.81|14023.81|287
1643692200000|2022-02-01 05:10:00|14144.14|14024.14|14172.83|14052.83|14173.18|14053.18|14135.62|14015.62|286
1643692500000|2022-02-01 05:15:00|14173.13|14053.13|14164.64|14044.64|14173.32|14053.32|14160.79|14040.79|282
1643692800000|2022-02-01 05:20:00|14164.55|14044.55|14162.81|14042.81|14172.74|14052.74|14158.94|14038.94|273
1643693100000|2022-02-01 05:25:00|14162.58|14042.58|14138.12|14018.12|14162.58|14042.58|14136.81|14016.81|282
1643693400000|2022-02-01 05:30:00|14138.1|14018.1|14160.48|14040.48|14165.22|14045.22|14136.65|14016.65|288
1643693700000|2022-02-01 05:35:00|14160.52|14040.52|14164.05|14044.05|14166.46|14046.46|14158.66|14038.66|272
1643694000000|2022-02-01 05:40:00|14165.02|14045.02|14166.44|14046.44|14171.65|14051.65|14161.34|14041.34|273
1643694300000|2022-02-01 05:45:00|14166.14|14046.14|14149.86|14029.86|14166.28|14046.28|14139.16|14019.16|285
1643694600000|2022-02-01 05:50:00|14149.18|14029.18|14143.35|14023.35|14149.18|14029.18|14139.82|14019.82|278
1643694900000|2022-02-01 05:55:00|14143.44|14023.44|14105.51|13985.51|14143.9|14023.9|14105.26|13985.26|287
1643695200000|2022-02-01 06:00:00|14105.04|13985.04|14095.48|13975.48|14105.13|13985.13|14082.88|13962.88|292
1643695500000|2022-02-01 06:05:00|14095.49|13975.49|14043.4|13923.4|14096.38|13976.38|14040.87|13920.87|295
1643695800000|2022-02-01 06:10:00|14043.49|13923.49|14034.92|13914.92|14053.27|13933.27|14029.63|13909.63|290
1643696100000|2022-02-01 06:15:00|14035.01|13915.01|14035.7|13915.7|14041.96|13921.96|14025.32|13905.32|287
1643696400000|2022-02-01 06:20:00|14035.17|13915.17|14064.33|13944.33|14074.76|13954.76|14034.91|13914.91|295
1643696700000|2022-02-01 06:25:00|14064.31|13944.31|14064.21|13944.21|14076.41|13956.41|14064.1|13944.1|285
1643697000000|2022-02-01 06:30:00|14063.99|13943.99|14067.46|13947.46|14074.1|13954.1|14061.29|13941.29|285
1643697300000|2022-02-01 06:35:00|14067.36|13947.36|14086.84|13966.84|14088.93|13968.93|14067.36|13947.36|285
1643697600000|2022-02-01 06:40:00|14086.77|13966.77|14071.17|13951.17|14088.43|13968.43|14071.17|13951.17|281
1643697900000|2022-02-01 06:45:00|14070.91|13950.91|14057.29|13937.29|14077|13957|14056.43|13936.43|279
1643698200000|2022-02-01 06:50:00|14057.79|13937.79|14070.06|13950.06|14075.71|13955.71|14056.87|13936.87|277
1643698500000|2022-02-01 06:55:00|14070.36|13950.36|14070.75|13950.75|14076.86|13956.86|14069.31|13949.31|280
1643698800000|2022-02-01 07:00:00|14070.68|13950.68|14084.49|13964.49|14085.26|13965.26|14066.94|13946.94|287
1643699100000|2022-02-01 07:05:00|14084.54|13964.54|14108.57|13988.57|14110.33|13990.33|14080.7|13960.7|292
1643699400000|2022-02-01 07:10:00|14108.65|13988.65|14113.32|13993.32|14114.1|13994.1|14106.38|13986.38|291
1643699700000|2022-02-01 07:15:00|14113.46|13993.46|14118.85|13998.85|14119.18|13999.18|14109.66|13989.66|278
1643700000000|2022-02-01 07:20:00|14119.42|13999.42|14137.15|14017.15|14139.08|14019.08|14118.88|13998.88|281
1643700300000|2022-02-01 07:25:00|14137.14|14017.14|14120.39|14000.39|14139.08|14019.08|14119.05|13999.05|271
1643700600000|2022-02-01 07:30:00|14120.4|14000.4|14119.29|13999.29|14121.4|14001.4|14116.63|13996.63|281
1643700900000|2022-02-01 07:35:00|14119.34|13999.34|14131.76|14011.76|14136.73|14016.73|14110.22|13990.22|274
1643701200000|2022-02-01 07:40:00|14131.48|14011.48|14111.77|13991.77|14134.58|14014.58|14111.77|13991.77|287
1643701500000|2022-02-01 07:45:00|14111.66|13991.66|14115.12|13995.12|14120.11|14000.11|14102.27|13982.27|283
1643701800000|2022-02-01 07:50:00|14115.03|13995.03|14106.93|13986.93|14119.78|13999.78|14105.46|13985.46|278
1643702100000|2022-02-01 07:55:00|14107.87|13987.87|14119.67|13999.67|14121.15|14001.15|14107.87|13987.87|278
1643702400000|2022-02-01 08:00:00|14119.7|13999.7|14117.33|13997.33|14124.79|14004.79|14107.52|13987.52|282
1643702700000|2022-02-01 08:05:00|14118.25|13998.25|14144.29|14024.29|14144.47|14024.47|14118.25|13998.25|286
1643703000000|2022-02-01 08:10:00|14144.26|14024.26|14159.29|14039.29|14159.29|14039.29|14142.82|14022.82|290
1643703300000|2022-02-01 08:15:00|14158.81|14038.81|14146.95|14026.95|14161.38|14041.38|14143.42|14023.42|288
1643703600000|2022-02-01 08:20:00|14147.05|14027.05|14161.25|14041.25|14162.67|14042.67|14146.99|14026.99|280
1643703900000|2022-02-01 08:25:00|14161.1|14041.1|14174.46|14054.46|14176.79|14056.79|14160.65|14040.65|288
1643704200000|2022-02-01 08:30:00|14174.24|14054.24|14160.71|14040.71|14176.12|14056.12|14160.34|14040.34|289
1643704500000|2022-02-01 08:35:00|14160.42|14040.42|14157.72|14037.72|14162.77|14042.77|14157.33|14037.33|285
1643704800000|2022-02-01 08:40:00|14157.59|14037.59|14168.92|14048.92|14171.62|14051.62|14153.17|14033.17|289
1643705100000|2022-02-01 08:45:00|14168.89|14048.89|14177.04|14057.04|14180.96|14060.96|14168.02|14048.02|287
1643705400000|2022-02-01 08:50:00|14177.5|14057.5|14205.99|14085.99|14206.65|14086.65|14177.5|14057.5|291
1643705700000|2022-02-01 08:55:00|14206.13|14086.13|14220.11|14100.11|14223.05|14103.05|14200.41|14080.41|291
1643706000000|2022-02-01 09:00:00|14220|14100|14314.96|14194.96|14314.96|14194.96|14212.52|14092.52|294
1643706300000|2022-02-01 09:05:00|14314.47|14194.47|14348.79|14228.79|14350.76|14230.76|14314.47|14194.47|300
1643706600000|2022-02-01 09:10:00|14348.89|14228.89|14323.55|14203.55|14364.6|14244.6|14318.51|14198.51|297
1643706900000|2022-02-01 09:15:00|14323.17|14203.17|14297.75|14177.75|14342.33|14222.33|14297.7|14177.7|292
1643707200000|2022-02-01 09:20:00|14297.84|14177.84|14236.51|14116.51|14306.41|14186.41|14234.72|14114.72|298
1643707500000|2022-02-01 09:25:00|14235.57|14115.57|14155.76|14035.76|14253.1|14133.1|14154.21|14034.21|297
1643707800000|2022-02-01 09:30:00|14155|14035|14147.32|14027.32|14174.66|14054.66|14141.25|14021.25|296
1643708100000|2022-02-01 09:35:00|14147.6|14027.6|14133.73|14013.73|14148.32|14028.32|14113.05|13993.05|295
1643708400000|2022-02-01 09:40:00|14134.1|14014.1|14061.32|13941.32|14134.1|14014.1|14045.98|13925.98|299
1643708700000|2022-02-01 09:45:00|14061.67|13941.67|14076.52|13956.52|14081.15|13961.15|14054.71|13934.71|294
1643709000000|2022-02-01 09:50:00|14076.83|13956.83|14085.08|13965.08|14087.04|13967.04|14057.74|13937.74|297
1643709300000|2022-02-01 09:55:00|14084.93|13964.93|14055.54|13935.54|14084.93|13964.93|14046.87|13926.87|293
1643709600000|2022-02-01 10:00:00|14055.47|13935.47|14042.19|13922.19|14055.65|13935.65|14032.87|13912.87|293
1643709900000|2022-02-01 10:05:00|14041.92|13921.92|14098.64|13978.64|14108.71|13988.71|14041.89|13921.89|289
1643710200000|2022-02-01 10:10:00|14098.17|13978.17|14071.06|13951.06|14099.3|13979.3|14062.13|13942.13|291
1643710500000|2022-02-01 10:15:00|14070.94|13950.94|14006.56|13886.56|14071.92|13951.92|13986.85|13866.85|299
1643710800000|2022-02-01 10:20:00|14007.03|13887.03|14042.58|13922.58|14043.07|13923.07|14006.96|13886.96|298
1643711100000|2022-02-01 10:25:00|14042.59|13922.59|14051.72|13931.72|14060.55|13940.55|14042.07|13922.07|285
1643711400000|2022-02-01 10:30:00|14051.69|13931.69|14088.96|13968.96|14090.05|13970.05|14034.01|13914.01|294
1643711700000|2022-02-01 10:35:00|14089.19|13969.19|14088.65|13968.65|14090.04|13970.04|14069.66|13949.66|288
1643712000000|2022-02-01 10:40:00|14088.15|13968.15|14080.59|13960.59|14088.15|13968.15|14075.17|13955.17|290
1643712300000|2022-02-01 10:45:00|14080.79|13960.79|14091.09|13971.09|14101.61|13981.61|14079.9|13959.9|285
1643712600000|2022-02-01 10:50:00|14090.79|13970.79|14052.32|13932.32|14094.31|13974.31|14049.21|13929.21|291
1643712900000|2022-02-01 10:55:00|14052.35|13932.35|14083.26|13963.26|14084.49|13964.49|14051.74|13931.74|289
1643713200000|2022-02-01 11:00:00|14083.48|13963.48|14079.97|13959.97|14091.67|13971.67|14065.17|13945.17|294
1643713500000|2022-02-01 11:05:00|14079.74|13959.74|14095.59|13975.59|14095.59|13975.59|14079.22|13959.22|289
1643713800000|2022-02-01 11:10:00|14095.51|13975.51|14109.78|13989.78|14113.34|13993.34|14095.07|13975.07|289
1643714100000|2022-02-01 11:15:00|14109.72|13989.72|14153.85|14033.85|14163.54|14043.54|14107.01|13987.01|298
1643714400000|2022-02-01 11:20:00|14153.5|14033.5|14185.34|14065.34|14192.8|14072.8|14151.84|14031.84|298
1643714700000|2022-02-01 11:25:00|14184.96|14064.96|14161.3|14041.3|14185.36|14065.36|14154.51|14034.51|294
1643715000000|2022-02-01 11:30:00|14161.39|14041.39|14151.64|14031.64|14161.49|14041.49|14147.99|14027.99|289
1643715300000|2022-02-01 11:35:00|14151.28|14031.28|14165.3|14045.3|14169.22|14049.22|14148.82|14028.82|288
1643715600000|2022-02-01 11:40:00|14164.82|14044.82|14128.23|14008.23|14167.57|14047.57|14125.29|14005.29|292
1643715900000|2022-02-01 11:45:00|14128.41|14008.41|14147.34|14027.34|14147.46|14027.46|14126.38|14006.38|286
1643716200000|2022-02-01 11:50:00|14147.36|14027.36|14127.88|14007.88|14151.33|14031.33|14127.27|14007.27|287
1643716500000|2022-02-01 11:55:00|14128.38|14008.38|14170.25|14050.25|14178.84|14058.84|14128.27|14008.27|293
1643716800000|2022-02-01 12:00:00|14169.72|14049.72|14158.68|14038.68|14181.7|14061.7|14158.68|14038.68|293
1643717100000|2022-02-01 12:05:00|14158.66|14038.66|14166.86|14046.86|14177.01|14057.01|14144.47|14024.47|291
1643717400000|2022-02-01 12:10:00|14167.08|14047.08|14181.58|14061.58|14181.91|14061.91|14166.91|14046.91|286
1643717700000|2022-02-01 12:15:00|14181.68|14061.68|14185.37|14065.37|14198.26|14078.26|14180.73|14060.73|296
1643718000000|2022-02-01 12:20:00|14185.51|14065.51|14215.42|14095.42|14215.67|14095.67|14173.37|14053.37|291
1643718300000|2022-02-01 12:25:00|14215.59|14095.59|14232.98|14112.98|14236.21|14116.21|14215.59|14095.59|295
1643718600000|2022-02-01 12:30:00|14233.01|14113.01|14254.7|14134.7|14254.7|14134.7|14216.2|14096.2|298
1643718900000|2022-02-01 12:35:00|14255.18|14135.18|14265.19|14145.19|14265.83|14145.83|14241.38|14121.38|297
1643719200000|2022-02-01 12:40:00|14264.99|14144.99|14230.26|14110.26|14264.99|14144.99|14223.99|14103.99|294
1643719500000|2022-02-01 12:45:00|14230.27|14110.27|14205.85|14085.85|14239.64|14119.64|14205.6|14085.6|293
1643719800000|2022-02-01 12:50:00|14205.79|14085.79|14217.49|14097.49|14230.14|14110.14|14201.95|14081.95|285
1643720100000|2022-02-01 12:55:00|14217.95|14097.95|14236.15|14116.15|14236.15|14116.15|14209.2|14089.2|290
1643720400000|2022-02-01 13:00:00|14236.52|14116.52|14245.02|14125.02|14254.36|14134.36|14236.52|14116.52|292
1643720700000|2022-02-01 13:05:00|14244.68|14124.68|14239.74|14119.74|14251.94|14131.94|14239.74|14119.74|297
1643721000000|2022-02-01 13:10:00|14239.34|14119.34|14232.63|14112.63|14242.79|14122.79|14224.48|14104.48|290
1643721300000|2022-02-01 13:15:00|14232.34|14112.34|14264.62|14144.62|14264.71|14144.71|14229.9|14109.9|295
1643721600000|2022-02-01 13:20:00|14264.89|14144.89|14273.63|14153.63|14282.41|14162.41|14264.84|14144.84|290
1643721900000|2022-02-01 13:25:00|14273.79|14153.79|14247.12|14127.12|14301.62|14181.62|14245.99|14125.99|295
1643722200000|2022-02-01 13:30:00|14246.94|14126.94|14195.11|14075.11|14250.29|14130.29|14178.9|14058.9|296
1643722500000|2022-02-01 13:35:00|14195.66|14075.66|14210.28|14090.28|14210.98|14090.98|14179.62|14059.62|295
1643722800000|2022-02-01 13:40:00|14210.65|14090.65|14287.1|14167.1|14307.73|14187.73|14210.65|14090.65|297
1643723100000|2022-02-01 13:45:00|14287.43|14167.43|14258.69|14138.69|14292.92|14172.92|14250.46|14130.46|293
1643723400000|2022-02-01 13:50:00|14259.24|14139.24|14313.65|14193.65|14319.08|14199.08|14259.09|14139.09|294
1643723700000|2022-02-01 13:55:00|14312.86|14192.86|14291.57|14171.57|14330.22|14210.22|14291.45|14171.45|300
1643724000000|2022-02-01 14:00:00|14291.81|14171.81|14340.08|14220.08|14341.45|14221.45|14272.19|14152.19|297
1643724300000|2022-02-01 14:05:00|14339.82|14219.82|14342.5|14222.5|14353.11|14233.11|14329.47|14209.47|298
1643724600000|2022-02-01 14:10:00|14341.95|14221.95|14342.29|14222.29|14353.8|14233.8|14340.15|14220.15|297
1643724900000|2022-02-01 14:15:00|14342.33|14222.33|14331.55|14211.55|14356.23|14236.23|14324.46|14204.46|294
1643725200000|2022-02-01 14:20:00|14331.8|14211.8|14358.46|14238.46|14358.46|14238.46|14331.4|14211.4|297
1643725500000|2022-02-01 14:25:00|14357.51|14237.51|14361.01|14241.01|14382.5|14262.5|14357.08|14237.08|295
1643725800000|2022-02-01 14:30:00|14360.71|14240.71|14342.97|14222.97|14367.94|14247.94|14280.32|14160.32|297
1643726100000|2022-02-01 14:35:00|14345.7|14225.7|14274.81|14154.81|14353.06|14233.06|14262.81|14142.81|298
1643726400000|2022-02-01 14:40:00|14275.35|14155.35|14197.17|14077.17|14289.59|14169.59|14190.89|14070.89|299
1643726700000|2022-02-01 14:45:00|14196.67|14076.67|14192.71|14072.71|14200.19|14080.19|14150.75|14030.75|299
1643727000000|2022-02-01 14:50:00|14192.81|14072.81|14169.54|14049.54|14230.9|14110.9|14169.54|14049.54|296
1643727300000|2022-02-01 14:55:00|14169.47|14049.47|14194.87|14074.87|14197.21|14077.21|14141.43|14021.43|297
1643727600000|2022-02-01 15:00:00|14195|14075|14078.97|13958.97|14195.51|14075.51|14057.71|13937.71|300
1643727900000|2022-02-01 15:05:00|14078.43|13958.43|14090.08|13970.08|14106.06|13986.06|14058.52|13938.52|296
1643728200000|2022-02-01 15:10:00|14090.46|13970.46|14130.57|14010.57|14130.57|14010.57|14085.26|13965.26|296
1643728500000|2022-02-01 15:15:00|14132.14|14012.14|14118.09|13998.09|14133.63|14013.63|14108.61|13988.61|294
1643728800000|2022-02-01 15:20:00|14116.79|13996.79|14183.37|14063.37|14183.37|14063.37|14115.12|13995.12|298
1643729100000|2022-02-01 15:25:00|14183.05|14063.05|14165.57|14045.57|14191.46|14071.46|14164.02|14044.02|296
1643729400000|2022-02-01 15:30:00|14165.51|14045.51|14141.49|14021.49|14179.76|14059.76|14141.49|14021.49|295
1643729700000|2022-02-01 15:35:00|14142|14022|14142.68|14022.68|14152.09|14032.09|14126.56|14006.56|291
1643730000000|2022-02-01 15:40:00|14142.59|14022.59|14127.24|14007.24|14144.38|14024.38|14115.6|13995.6|299
1643730300000|2022-02-01 15:45:00|14127.01|14007.01|14148.05|14028.05|14152.16|14032.16|14119.39|13999.39|294
1643730600000|2022-02-01 15:50:00|14148.25|14028.25|14191.89|14071.89|14198.69|14078.69|14148.25|14028.25|295
1643730900000|2022-02-01 15:55:00|14191.77|14071.77|14228.47|14108.47|14230.35|14110.35|14189.31|14069.31|295
1643731200000|2022-02-01 16:00:00|14228.95|14108.95|14246.85|14126.85|14260.52|14140.52|14228.3|14108.3|294
1643731500000|2022-02-01 16:05:00|14246.93|14126.93|14303.55|14183.55|14310.7|14190.7|14230.73|14110.73|297
1643731800000|2022-02-01 16:10:00|14303.74|14183.74|14328.55|14208.55|14329.98|14209.98|14293.1|14173.1|297
1643732100000|2022-02-01 16:15:00|14328.61|14208.61|14313.15|14193.15|14328.61|14208.61|14298.4|14178.4|299
1643732400000|2022-02-01 16:20:00|14312.8|14192.8|14258.33|14138.33|14316.44|14196.44|14230.48|14110.48|297
1643732700000|2022-02-01 16:25:00|14259.2|14139.2|14297.24|14177.24|14299.28|14179.28|14259.2|14139.2|296
1643733000000|2022-02-01 16:30:00|14296.99|14176.99|14350.19|14230.19|14350.19|14230.19|14276.96|14156.96|298
1643733300000|2022-02-01 16:35:00|14350.07|14230.07|14337.03|14217.03|14364.21|14244.21|14325.43|14205.43|298
1643733600000|2022-02-01 16:40:00|14338.74|14218.74|14325.54|14205.54|14355.75|14235.75|14324.68|14204.68|295
1643733900000|2022-02-01 16:45:00|14324.97|14204.97|14376.94|14256.94|14381.12|14261.12|14316.9|14196.9|296
1643734200000|2022-02-01 16:50:00|14377.44|14257.44|14398.83|14278.83|14399.22|14279.22|14375.23|14255.23|291
1643734500000|2022-02-01 16:55:00|14398.65|14278.65|14440.07|14320.07|14471.77|14351.77|14380.31|14260.31|300
1643734800000|2022-02-01 17:00:00|14439.8|14319.8|14447.12|14327.12|14465.34|14345.34|14393.92|14273.92|297
1643735100000|2022-02-01 17:05:00|14446.71|14326.71|14419.16|14299.16|14446.71|14326.71|14416.51|14296.51|292
1643735400000|2022-02-01 17:10:00|14419.04|14299.04|14369.48|14249.48|14419.04|14299.04|14364.04|14244.04|295
1643735700000|2022-02-01 17:15:00|14369.72|14249.72|14367.41|14247.41|14375.84|14255.84|14343.25|14223.25|295
1643736000000|2022-02-01 17:20:00|14367.51|14247.51|14368.7|14248.7|14398.55|14278.55|14358.72|14238.72|295
1643736300000|2022-02-01 17:25:00|14368.88|14248.88|14321.01|14201.01|14371.46|14251.46|14320.59|14200.59|297
1643736600000|2022-02-01 17:30:00|14320.81|14200.81|14282.8|14162.8|14321.25|14201.25|14281.15|14161.15|296
1643736900000|2022-02-01 17:35:00|14282.85|14162.85|14303.88|14183.88|14314.83|14194.83|14278.35|14158.35|296
1643737200000|2022-02-01 17:40:00|14303.77|14183.77|14298.77|14178.77|14327.29|14207.29|14298.77|14178.77|296
1643737500000|2022-02-01 17:45:00|14298.63|14178.63|14290.81|14170.81|14300.56|14180.56|14283.81|14163.81|290
1643737800000|2022-02-01 17:50:00|14290.78|14170.78|14318.99|14198.99|14322.16|14202.16|14290.74|14170.74|291
1643738100000|2022-02-01 17:55:00|14318.52|14198.52|14348.07|14228.07|14350.9|14230.9|14317.74|14197.74|298
1643738400000|2022-02-01 18:00:00|14348.21|14228.21|14324.61|14204.61|14352.53|14232.53|14318.83|14198.83|287
1643738700000|2022-02-01 18:05:00|14324.78|14204.78|14318.53|14198.53|14334.97|14214.97|14309.46|14189.46|295
1643739000000|2022-02-01 18:10:00|14318.37|14198.37|14343.32|14223.32|14347.94|14227.94|14316.17|14196.17|291
1643739300000|2022-02-01 18:15:00|14343.38|14223.38|14332.35|14212.35|14350.88|14230.88|14331|14211|288
1643739600000|2022-02-01 18:20:00|14332.14|14212.14|14322.8|14202.8|14338.95|14218.95|14322.03|14202.03|288
1643739900000|2022-02-01 18:25:00|14322.51|14202.51|14373.23|14253.23|14377.07|14257.07|14321.01|14201.01|292
1643740200000|2022-02-01 18:30:00|14373.34|14253.34|14386.79|14266.79|14401.86|14281.86|14372.69|14252.69|292
1643740500000|2022-02-01 18:35:00|14386.7|14266.7|14370.34|14250.34|14386.7|14266.7|14352.4|14232.4|294
1643740800000|2022-02-01 18:40:00|14370.59|14250.59|14362.67|14242.67|14377.89|14257.89|14360.67|14240.67|288
1643741100000|2022-02-01 18:45:00|14363.3|14243.3|14338.41|14218.41|14369.14|14249.14|14338.01|14218.01|293
1643741400000|2022-02-01 18:50:00|14338.4|14218.4|14326.97|14206.97|14342.72|14222.72|14319.3|14199.3|296
1643741700000|2022-02-01 18:55:00|14327.51|14207.51|14264.14|14144.14|14330.56|14210.56|14253.62|14133.62|293
1643742000000|2022-02-01 19:00:00|14264.08|14144.08|14293.79|14173.79|14296.48|14176.48|14260.96|14140.96|292
1643742300000|2022-02-01 19:05:00|14293.4|14173.4|14250.16|14130.16|14293.4|14173.4|14240.03|14120.03|292
1643742600000|2022-02-01 19:10:00|14250.2|14130.2|14245.11|14125.11|14269.89|14149.89|14242.96|14122.96|295
1643742900000|2022-02-01 19:15:00|14245.25|14125.25|14221.38|14101.38|14252.84|14132.84|14215.66|14095.66|293
1643743200000|2022-02-01 19:20:00|14221.02|14101.02|14193.88|14073.88|14221.89|14101.89|14171.12|14051.12|295
1643743500000|2022-02-01 19:25:00|14194.11|14074.11|14209.21|14089.21|14209.21|14089.21|14183.99|14063.99|292
1643743800000|2022-02-01 19:30:00|14209.41|14089.41|14221.81|14101.81|14225.28|14105.28|14208.57|14088.57|298
1643744100000|2022-02-01 19:35:00|14221.74|14101.74|14206.76|14086.76|14226.24|14106.24|14199.6|14079.6|298
1643744400000|2022-02-01 19:40:00|14207.14|14087.14|14200.25|14080.25|14208.99|14088.99|14188.81|14068.81|292
1643744700000|2022-02-01 19:45:00|14200.32|14080.32|14204.77|14084.77|14223.77|14103.77|14197.77|14077.77|295
1643745000000|2022-02-01 19:50:00|14204.89|14084.89|14191.17|14071.17|14209.8|14089.8|14187.1|14067.1|291
1643745300000|2022-02-01 19:55:00|14191.14|14071.14|14176.3|14056.3|14197.06|14077.06|14174.96|14054.96|294
1643745600000|2022-02-01 20:00:00|14176.5|14056.5|14236.1|14116.1|14242|14122|14174.24|14054.24|291
1643745900000|2022-02-01 20:05:00|14236.06|14116.06|14240.87|14120.87|14242.82|14122.82|14226.8|14106.8|297
1643746200000|2022-02-01 20:10:00|14241.11|14121.11|14260.86|14140.86|14261.43|14141.43|14239.05|14119.05|299
1643746500000|2022-02-01 20:15:00|14260.25|14140.25|14238.81|14118.81|14279.41|14159.41|14238.64|14118.64|296
1643746800000|2022-02-01 20:20:00|14238.74|14118.74|14262.46|14142.46|14262.46|14142.46|14238.21|14118.21|289
1643747100000|2022-02-01 20:25:00|14262.72|14142.72|14249.25|14129.25|14266.64|14146.64|14241.73|14121.73|292
1643747400000|2022-02-01 20:30:00|14249.14|14129.14|14283.92|14163.92|14288.95|14168.95|14248.46|14128.46|297
1643747700000|2022-02-01 20:35:00|14283.8|14163.8|14262.79|14142.79|14302.01|14182.01|14261.03|14141.03|293
1643748000000|2022-02-01 20:40:00|14262.91|14142.91|14318.32|14198.32|14318.66|14198.66|14262.91|14142.91|295
1643748300000|2022-02-01 20:45:00|14318.23|14198.23|14322.26|14202.26|14335.8|14215.8|14316.11|14196.11|295
1643748600000|2022-02-01 20:50:00|14322.59|14202.59|14324.93|14204.93|14337.56|14217.56|14311.8|14191.8|290
1643748900000|2022-02-01 20:55:00|14326.28|14206.28|14269.26|14149.26|14327.36|14207.36|14269.26|14149.26|298
1643749200000|2022-02-01 21:00:00|14267.23|14147.23|14310.44|14190.44|14312.02|14192.02|14255.43|14135.43|291
1643749500000|2022-02-01 21:05:00|14310.05|14190.05|14317.48|14197.48|14333.32|14213.32|14307.17|14187.17|292
1643749800000|2022-02-01 21:10:00|14317.47|14197.47|14306.27|14186.27|14327.7|14207.7|14305.37|14185.37|284
1643750100000|2022-02-01 21:15:00|14306.28|14186.28|14328.65|14208.65|14337.7|14217.7|14305.93|14185.93|290
1643750400000|2022-02-01 21:20:00|14328.55|14208.55|14368.49|14248.49|14370.01|14250.01|14325.89|14205.89|292
1643750700000|2022-02-01 21:25:00|14368.51|14248.51|14357.95|14237.95|14368.51|14248.51|14348.7|14228.7|286
1643751000000|2022-02-01 21:30:00|14358.19|14238.19|14337.48|14217.48|14358.19|14238.19|14334.13|14214.13|292
1643751300000|2022-02-01 21:35:00|14337.24|14217.24|14360.19|14240.19|14376.42|14256.42|14336.2|14216.2|293
1643751600000|2022-02-01 21:40:00|14359.87|14239.87|14358.04|14238.04|14370.89|14250.89|14357.29|14237.29|295
1643751900000|2022-02-01 21:45:00|14357.52|14237.52|14334.07|14214.07|14360.23|14240.23|14330.9|14210.9|291
1643752200000|2022-02-01 21:50:00|14334.23|14214.23|14338.84|14218.84|14341.28|14221.28|14326.52|14206.52|290
1643752500000|2022-02-01 21:55:00|14339.06|14219.06|14361.61|14241.61|14361.66|14241.66|14320.29|14200.29|288
1643752800000|2022-02-01 22:00:00|14362.21|14242.21|14391.91|14271.91|14393.91|14273.91|14361.92|14241.92|298
1643753100000|2022-02-01 22:05:00|14392.05|14272.05|14385.11|14265.11|14392.67|14272.67|14376.97|14256.97|287
1643753400000|2022-02-01 22:10:00|14385.22|14265.22|14368.29|14248.29|14386.24|14266.24|14366.23|14246.23|276
1643753700000|2022-02-01 22:15:00|14368.3|14248.3|14352.33|14232.33|14368.3|14248.3|14349.49|14229.49|274
1643754000000|2022-02-01 22:20:00|14352.34|14232.34|14364.88|14244.88|14365.02|14245.02|14343.41|14223.41|292
1643754300000|2022-02-01 22:25:00|14365.1|14245.1|14351.12|14231.12|14365.46|14245.46|14351.12|14231.12|291
1643754600000|2022-02-01 22:30:00|14351.15|14231.15|14329.87|14209.87|14351.15|14231.15|14329.87|14209.87|283
1643754900000|2022-02-01 22:35:00|14329.61|14209.61|14282.07|14162.07|14329.61|14209.61|14275.35|14155.35|296
1643755200000|2022-02-01 22:40:00|14282.13|14162.13|14301.99|14181.99|14302|14182|14281.38|14161.38|282
1643755500000|2022-02-01 22:45:00|14301.82|14181.82|14305.2|14185.2|14317.66|14197.66|14301.73|14181.73|283
1643755800000|2022-02-01 22:50:00|14305.1|14185.1|14292.3|14172.3|14307.32|14187.32|14285.99|14165.99|286
1643756100000|2022-02-01 22:55:00|14292.09|14172.09|14312.12|14192.12|14312.16|14192.16|14289.54|14169.54|288
1643756400000|2022-02-01 23:00:00|14311.79|14191.79|14302.58|14182.58|14311.79|14191.79|14293.84|14173.84|292
1643756700000|2022-02-01 23:05:00|14302.13|14182.13|14298.21|14178.21|14315.01|14195.01|14298.14|14178.14|289
1643757000000|2022-02-01 23:10:00|14297.89|14177.89|14286.61|14166.61|14297.89|14177.89|14285.34|14165.34|286
1643757300000|2022-02-01 23:15:00|14286.64|14166.64|14309.15|14189.15|14309.29|14189.29|14281.61|14161.61|287
1643757600000|2022-02-01 23:20:00|14311.72|14191.72|14370.44|14250.44|14370.44|14250.44|14311.72|14191.72|294
1643757900000|2022-02-01 23:25:00|14370.27|14250.27|14373.89|14253.89|14377.14|14257.14|14362.1|14242.1|289
1643758200000|2022-02-01 23:30:00|14373.52|14253.52|14392.28|14272.28|14404.06|14284.06|14369.49|14249.49|298
1643758500000|2022-02-01 23:35:00|14392.09|14272.09|14370.74|14250.74|14398.69|14278.69|14368.16|14248.16|298
1643758800000|2022-02-01 23:40:00|14370.14|14250.14|14351.23|14231.23|14370.14|14250.14|14329.15|14209.15|291
1643759100000|2022-02-01 23:45:00|14350.54|14230.54|14397.03|14277.03|14399.29|14279.29|14349.13|14229.13|292
1643759400000|2022-02-01 23:50:00|14397|14277|14378.64|14258.64|14402.98|14282.98|14376.78|14256.78|120
1643759700000|2022-02-01 23:55:00|14344.08|14224.08|14348.01|14228.01|14349.2|14229.2|14340.98|14220.98|120
1643760000000|2022-02-02 00:00:00|14347.77|14227.77|14365.26|14245.26|14379.79|14259.79|14347.77|14227.77|293
1643760300000|2022-02-02 00:05:00|14365.91|14245.91|14342.49|14222.49|14370.72|14250.72|14309.03|14189.03|296
1643760600000|2022-02-02 00:10:00|14342.13|14222.13|14379.98|14259.98|14395.18|14275.18|14342.13|14222.13|298
1643760900000|2022-02-02 00:15:00|14379.88|14259.88|14391.69|14271.69|14410.96|14290.96|14375.81|14255.81|294
1643761200000|2022-02-02 00:20:00|14392.27|14272.27|14364.68|14244.68|14401.89|14281.89|14364.68|14244.68|293
1643761500000|2022-02-02 00:25:00|14364.97|14244.97|14362.21|14242.21|14377.89|14257.89|14357.59|14237.59|297
1643761800000|2022-02-02 00:30:00|14361.81|14241.81|14274.25|14154.25|14362.13|14242.13|14266.28|14146.28|296
1643762100000|2022-02-02 00:35:00|14274.18|14154.18|14248.23|14128.23|14286.54|14166.54|14243.48|14123.48|296
1643762400000|2022-02-02 00:40:00|14248.07|14128.07|14273.51|14153.51|14278.66|14158.66|14241.1|14121.1|297
1643762700000|2022-02-02 00:45:00|14272.64|14152.64|14325.84|14205.84|14325.84|14205.84|14258.1|14138.1|293
1643763000000|2022-02-02 00:50:00|14325.66|14205.66|14331.99|14211.99|14343.22|14223.22|14321.78|14201.78|295
1643763300000|2022-02-02 00:55:00|14331.4|14211.4|14306.86|14186.86|14331.4|14211.4|14293.77|14173.77|297
1643763600000|2022-02-02 01:00:00|14306.74|14186.74|14282.78|14162.78|14315.75|14195.75|14282.78|14162.78|293
1643763900000|2022-02-02 01:05:00|14282.77|14162.77|14333.25|14213.25|14335.12|14215.12|14278.95|14158.95|293
1643764200000|2022-02-02 01:10:00|14333.36|14213.36|14350.52|14230.52|14357.29|14237.29|14331.93|14211.93|297
1643764500000|2022-02-02 01:15:00|14350.58|14230.58|14305.38|14185.38|14351.35|14231.35|14304.79|14184.79|298
1643764800000|2022-02-02 01:20:00|14305.48|14185.48|14288.81|14168.81|14310.24|14190.24|14286.05|14166.05|295
1643765100000|2022-02-02 01:25:00|14288.94|14168.94|14278.16|14158.16|14289.06|14169.06|14261.5|14141.5|293
1643765400000|2022-02-02 01:30:00|14278.45|14158.45|14238.96|14118.96|14278.45|14158.45|14227.9|14107.9|300
1643765700000|2022-02-02 01:35:00|14238.49|14118.49|14259.81|14139.81|14261.9|14141.9|14236.3|14116.3|296
1643766000000|2022-02-02 01:40:00|14259.94|14139.94|14245.82|14125.82|14260.68|14140.68|14244.71|14124.71|294
1643766300000|2022-02-02 01:45:00|14245.7|14125.7|14252.29|14132.29|14265.84|14145.84|14243.73|14123.73|290
1643766600000|2022-02-02 01:50:00|14252.69|14132.69|14253.35|14133.35|14272.71|14152.71|14252.61|14132.61|290
1643766900000|2022-02-02 01:55:00|14252.91|14132.91|14256.08|14136.08|14256.08|14136.08|14245.27|14125.27|286
1643767200000|2022-02-02 02:00:00|14256.4|14136.4|14230.72|14110.72|14264.98|14144.98|14230.72|14110.72|296
1643767500000|2022-02-02 02:05:00|14230.52|14110.52|14252.47|14132.47|14252.47|14132.47|14227.02|14107.02|297
1643767800000|2022-02-02 02:10:00|14252.26|14132.26|14284.84|14164.84|14284.84|14164.84|14251.47|14131.47|289
1643768100000|2022-02-02 02:15:00|14285|14165|14308.45|14188.45|14311.28|14191.28|14284.9|14164.9|290
1643768400000|2022-02-02 02:20:00|14308.27|14188.27|14336.32|14216.32|14336.32|14216.32|14308.21|14188.21|296
1643768700000|2022-02-02 02:25:00|14336.49|14216.49|14329.74|14209.74|14336.62|14216.62|14325.83|14205.83|292
1643769000000|2022-02-02 02:30:00|14329.35|14209.35|14319.33|14199.33|14331.61|14211.61|14312.56|14192.56|286
1643769300000|2022-02-02 02:35:00|14318.99|14198.99|14334.68|14214.68|14335.92|14215.92|14318.55|14198.55|291
1643769600000|2022-02-02 02:40:00|14334.81|14214.81|14341.61|14221.61|14344.8|14224.8|14332.6|14212.6|284
1643769900000|2022-02-02 02:45:00|14341.65|14221.65|14348.85|14228.85|14350.16|14230.16|14339.86|14219.86|285
1643770200000|2022-02-02 02:50:00|14348.23|14228.23|14355.8|14235.8|14355.8|14235.8|14335.56|14215.56|284
1643770500000|2022-02-02 02:55:00|14356.16|14236.16|14348.89|14228.89|14361.32|14241.32|14348.89|14228.89|288
1643770800000|2022-02-02 03:00:00|14349.28|14229.28|14359.64|14239.64|14360.79|14240.79|14347.05|14227.05|281
1643771100000|2022-02-02 03:05:00|14359.76|14239.76|14367.91|14247.91|14372.01|14252.01|14359.76|14239.76|289
1643771400000|2022-02-02 03:10:00|14368.16|14248.16|14407.77|14287.77|14407.77|14287.77|14366.81|14246.81|289
1643771700000|2022-02-02 03:15:00|14408.41|14288.41|14396.48|14276.48|14425.1|14305.1|14396.48|14276.48|293
1643772000000|2022-02-02 03:20:00|14396.41|14276.41|14416.81|14296.81|14419.84|14299.84|14396.29|14276.29|288
1643772300000|2022-02-02 03:25:00|14416.92|14296.92|14406.67|14286.67|14418.38|14298.38|14406.67|14286.67|287
1643772600000|2022-02-02 03:30:00|14406.94|14286.94|14383.09|14263.09|14407.36|14287.36|14381.28|14261.28|283
1643772900000|2022-02-02 03:35:00|14382.99|14262.99|14356.08|14236.08|14382.99|14262.99|14354.58|14234.58|290
1643773200000|2022-02-02 03:40:00|14355.92|14235.92|14360.53|14240.53|14368.52|14248.52|14355.87|14235.87|282
1643773500000|2022-02-02 03:45:00|14360.63|14240.63|14361.03|14241.03|14363.85|14243.85|14358.85|14238.85|287
1643773800000|2022-02-02 03:50:00|14361.21|14241.21|14361.22|14241.22|14372.75|14252.75|14359.68|14239.68|282
1643774100000|2022-02-02 03:55:00|14361.35|14241.35|14353.59|14233.59|14361.94|14241.94|14349.53|14229.53|269
1643774400000|2022-02-02 04:00:00|14353.57|14233.57|14310.87|14190.87|14353.57|14233.57|14310.56|14190.56|292
1643774700000|2022-02-02 04:05:00|14310.83|14190.83|14283.68|14163.68|14312.07|14192.07|14283.64|14163.64|291
1643775000000|2022-02-02 04:10:00|14283.5|14163.5|14284.03|14164.03|14288.68|14168.68|14278.42|14158.42|287
1643775300000|2022-02-02 04:15:00|14283.93|14163.93|14310.47|14190.47|14312.13|14192.13|14282.61|14162.61|292
1643775600000|2022-02-02 04:20:00|14310.93|14190.93|14317.62|14197.62|14319.31|14199.31|14310.93|14190.93|279
1643775900000|2022-02-02 04:25:00|14317.55|14197.55|14302.1|14182.1|14323.11|14203.11|14302.1|14182.1|292
1643776200000|2022-02-02 04:30:00|14301.7|14181.7|14307.05|14187.05|14308.77|14188.77|14285.66|14165.66|289
1643776500000|2022-02-02 04:35:00|14307.29|14187.29|14315.47|14195.47|14316.84|14196.84|14307.11|14187.11|271
1643776800000|2022-02-02 04:40:00|14315.51|14195.51|14287.01|14167.01|14315.51|14195.51|14283.77|14163.77|282
1643777100000|2022-02-02 04:45:00|14287.22|14167.22|14266.09|14146.09|14289.26|14169.26|14265.66|14145.66|287
1643777400000|2022-02-02 04:50:00|14266.18|14146.18|14276.54|14156.54|14276.54|14156.54|14261.08|14141.08|282
1643777700000|2022-02-02 04:55:00|14276.37|14156.37|14265.82|14145.82|14285.92|14165.92|14265|14145|285
1643778000000|2022-02-02 05:00:00|14265.69|14145.69|14272.92|14152.92|14272.92|14152.92|14254.04|14134.04|282
1643778300000|2022-02-02 05:05:00|14273.11|14153.11|14282.07|14162.07|14285.5|14165.5|14272.07|14152.07|271
1643778600000|2022-02-02 05:10:00|14282.26|14162.26|14253.1|14133.1|14284.2|14164.2|14252.43|14132.43|279
1643778900000|2022-02-02 05:15:00|14253.12|14133.12|14243|14123|14255.51|14135.51|14237.66|14117.66|289
1643779200000|2022-02-02 05:20:00|14242.9|14122.9|14226.57|14106.57|14248.18|14128.18|14220.73|14100.73|292
1643779500000|2022-02-02 05:25:00|14226.96|14106.96|14226.65|14106.65|14228.29|14108.29|14222.32|14102.32|272
1643779800000|2022-02-02 05:30:00|14226.73|14106.73|14221.53|14101.53|14246.21|14126.21|14221.27|14101.27|294
1643780100000|2022-02-02 05:35:00|14221.83|14101.83|14237.78|14117.78|14240.39|14120.39|14218.77|14098.77|291
1643780400000|2022-02-02 05:40:00|14237.8|14117.8|14218.9|14098.9|14246.23|14126.23|14218.35|14098.35|282
1643780700000|2022-02-02 05:45:00|14218.34|14098.34|14229.37|14109.37|14235.15|14115.15|14218.34|14098.34|284
1643781000000|2022-02-02 05:50:00|14229.79|14109.79|14238.75|14118.75|14239.57|14119.57|14229.79|14109.79|262
1643781300000|2022-02-02 05:55:00|14238.64|14118.64|14255.93|14135.93|14256.12|14136.12|14238.56|14118.56|272
1643781600000|2022-02-02 06:00:00|14256|14136|14255.55|14135.55|14262.19|14142.19|14249.83|14129.83|277
1643781900000|2022-02-02 06:05:00|14255.53|14135.53|14275.04|14155.04|14275.04|14155.04|14254.7|14134.7|285
1643782200000|2022-02-02 06:10:00|14274.99|14154.99|14305.32|14185.32|14305.81|14185.81|14274.5|14154.5|284
1643782500000|2022-02-02 06:15:00|14305.44|14185.44|14300.99|14180.99|14306.3|14186.3|14299.93|14179.93|280
1643782800000|2022-02-02 06:20:00|14301.16|14181.16|14300.36|14180.36|14325.52|14205.52|14300.36|14180.36|277
1643783100000|2022-02-02 06:25:00|14300.63|14180.63|14282.44|14162.44|14300.67|14180.67|14273.75|14153.75|279
1643783400000|2022-02-02 06:30:00|14283.72|14163.72|14283.51|14163.51|14289.84|14169.84|14282.57|14162.57|274
1643783700000|2022-02-02 06:35:00|14282.74|14162.74|14222.47|14102.47|14282.74|14162.74|14222.47|14102.47|291
1643784000000|2022-02-02 06:40:00|14221.84|14101.84|14181.57|14061.57|14239.55|14119.55|14181.17|14061.17|288
1643784300000|2022-02-02 06:45:00|14181.91|14061.91|14187.45|14067.45|14203.92|14083.92|14174.07|14054.07|290
1643784600000|2022-02-02 06:50:00|14187.33|14067.33|14173.77|14053.77|14188.22|14068.22|14169.76|14049.76|290
1643784900000|2022-02-02 06:55:00|14173.49|14053.49|14194.77|14074.77|14194.77|14074.77|14168.82|14048.82|292
1643785200000|2022-02-02 07:00:00|14195.37|14075.37|14178.99|14058.99|14213.83|14093.83|14175.28|14055.28|289
1643785500000|2022-02-02 07:05:00|14179.11|14059.11|14191.83|14071.83|14198.52|14078.52|14178.75|14058.75|294
1643785800000|2022-02-02 07:10:00|14191.41|14071.41|14214.28|14094.28|14214.75|14094.75|14190.84|14070.84|290
1643786100000|2022-02-02 07:15:00|14214.05|14094.05|14212.39|14092.39|14225.02|14105.02|14206.29|14086.29|284
1643786400000|2022-02-02 07:20:00|14212.46|14092.46|14229.65|14109.65|14230.39|14110.39|14212.46|14092.46|276
1643786700000|2022-02-02 07:25:00|14230.12|14110.12|14236.01|14116.01|14236.1|14116.1|14221.79|14101.79|282
1643787000000|2022-02-02 07:30:00|14235.82|14115.82|14228.87|14108.87|14243.76|14123.76|14228.87|14108.87|289
1643787300000|2022-02-02 07:35:00|14229.23|14109.23|14201.21|14081.21|14229.63|14109.63|14198.66|14078.66|290
1643787600000|2022-02-02 07:40:00|14201.27|14081.27|14207.86|14087.86|14214.91|14094.91|14201.17|14081.17|282
1643787900000|2022-02-02 07:45:00|14207.8|14087.8|14154.05|14034.05|14207.8|14087.8|14154.05|14034.05|289
1643788200000|2022-02-02 07:50:00|14153.24|14033.24|14164.02|14044.02|14165.49|14045.49|14152.96|14032.96|289
1643788500000|2022-02-02 07:55:00|14163.46|14043.46|14176.67|14056.67|14185.71|14065.71|14162.75|14042.75|288
1643788800000|2022-02-02 08:00:00|14177.8|14057.8|14202.42|14082.42|14202.42|14082.42|14152.68|14032.68|295
1643789100000|2022-02-02 08:05:00|14202.48|14082.48|14205.06|14085.06|14211.63|14091.63|14196.71|14076.71|290
1643789400000|2022-02-02 08:10:00|14205.55|14085.55|14215.44|14095.44|14215.58|14095.58|14202.79|14082.79|289
1643789700000|2022-02-02 08:15:00|14214.99|14094.99|14231.6|14111.6|14236.99|14116.99|14213.97|14093.97|296
1643790000000|2022-02-02 08:20:00|14231.62|14111.62|14235.8|14115.8|14245.47|14125.47|14220.27|14100.27|291
1643790300000|2022-02-02 08:25:00|14235.83|14115.83|14214.55|14094.55|14237.56|14117.56|14213.88|14093.88|290
1643790600000|2022-02-02 08:30:00|14214.54|14094.54|14223.61|14103.61|14229.73|14109.73|14212|14092|286
1643790900000|2022-02-02 08:35:00|14223.77|14103.77|14221.87|14101.87|14226.03|14106.03|14220.34|14100.34|286
1643791200000|2022-02-02 08:40:00|14222.15|14102.15|14222.8|14102.8|14227.93|14107.93|14219.98|14099.98|286
1643791500000|2022-02-02 08:45:00|14222.39|14102.39|14192.62|14072.62|14222.39|14102.39|14192.62|14072.62|288
1643791800000|2022-02-02 08:50:00|14192.24|14072.24|14237.49|14117.49|14240.46|14120.46|14190.82|14070.82|296
1643792100000|2022-02-02 08:55:00|14237.5|14117.5|14242.41|14122.41|14244.24|14124.24|14235.01|14115.01|286
1643792400000|2022-02-02 09:00:00|14242.3|14122.3|14257.19|14137.19|14257.22|14137.22|14232.33|14112.33|290
1643792700000|2022-02-02 09:05:00|14256.91|14136.91|14239.67|14119.67|14263.59|14143.59|14239.67|14119.67|289
1643793000000|2022-02-02 09:10:00|14239.57|14119.57|14231.3|14111.3|14239.57|14119.57|14223.9|14103.9|294
1643793300000|2022-02-02 09:15:00|14231.66|14111.66|14222.86|14102.86|14236.84|14116.84|14218.77|14098.77|283
1643793600000|2022-02-02 09:20:00|14222.81|14102.81|14243.61|14123.61|14243.62|14123.62|14221.17|14101.17|282
1643793900000|2022-02-02 09:25:00|14243.93|14123.93|14238.11|14118.11|14256.04|14136.04|14237.76|14117.76|279
1643794200000|2022-02-02 09:30:00|14238.34|14118.34|14255.15|14135.15|14255.52|14135.52|14235.48|14115.48|289
1643794500000|2022-02-02 09:35:00|14255.29|14135.29|14272.03|14152.03|14272.29|14152.29|14251.48|14131.48|286
1643794800000|2022-02-02 09:40:00|14271.65|14151.65|14282.63|14162.63|14282.63|14162.63|14260.45|14140.45|281
1643795100000|2022-02-02 09:45:00|14282.66|14162.66|14296.37|14176.37|14296.53|14176.53|14279.59|14159.59|283
1643795400000|2022-02-02 09:50:00|14296.55|14176.55|14298.7|14178.7|14306.32|14186.32|14295.1|14175.1|281
1643795700000|2022-02-02 09:55:00|14298.95|14178.95|14305.92|14185.92|14307.52|14187.52|14298.66|14178.66|295
1643796000000|2022-02-02 10:00:00|14305.97|14185.97|14294.32|14174.32|14307.67|14187.67|14292.5|14172.5|291
1643796300000|2022-02-02 10:05:00|14294.38|14174.38|14281.86|14161.86|14296.43|14176.43|14281.86|14161.86|284
1643796600000|2022-02-02 10:10:00|14282.21|14162.21|14268.82|14148.82|14282.46|14162.46|14262.51|14142.51|290
1643796900000|2022-02-02 10:15:00|14268.54|14148.54|14259.74|14139.74|14276.75|14156.75|14259.74|14139.74|291
1643797200000|2022-02-02 10:20:00|14259.62|14139.62|14270.67|14150.67|14274.06|14154.06|14259.32|14139.32|277
1643797500000|2022-02-02 10:25:00|14270.13|14150.13|14297.27|14177.27|14298.91|14178.91|14265.62|14145.62|281
1643797800000|2022-02-02 10:30:00|14297.42|14177.42|14305.93|14185.93|14308.28|14188.28|14297.05|14177.05|278
1643798100000|2022-02-02 10:35:00|14305.84|14185.84|14296.74|14176.74|14309.15|14189.15|14295.62|14175.62|273
1643798400000|2022-02-02 10:40:00|14296.37|14176.37|14282.13|14162.13|14297.68|14177.68|14274.88|14154.88|288
1643798700000|2022-02-02 10:45:00|14281.97|14161.97|14307.05|14187.05|14308.57|14188.57|14277.45|14157.45|293
1643799000000|2022-02-02 10:50:00|14306.86|14186.86|14304.26|14184.26|14310.24|14190.24|14302.98|14182.98|282
1643799300000|2022-02-02 10:55:00|14304.3|14184.3|14298.03|14178.03|14306.54|14186.54|14295.76|14175.76|276
1643799600000|2022-02-02 11:00:00|14298.32|14178.32|14288.58|14168.58|14299.32|14179.32|14284.02|14164.02|283
1643799900000|2022-02-02 11:05:00|14288.53|14168.53|14269.75|14149.75|14290.72|14170.72|14269.75|14149.75|274
1643800200000|2022-02-02 11:10:00|14269.61|14149.61|14271.9|14151.9|14271.9|14151.9|14263.74|14143.74|270
1643800500000|2022-02-02 11:15:00|14271.91|14151.91|14270.47|14150.47|14285.01|14165.01|14270.07|14150.07|284
1643800800000|2022-02-02 11:20:00|14270.61|14150.61|14275.67|14155.67|14275.94|14155.94|14255.95|14135.95|290
1643801100000|2022-02-02 11:25:00|14275.77|14155.77|14291.66|14171.66|14292.51|14172.51|14274.66|14154.66|275
1643801400000|2022-02-02 11:30:00|14291.54|14171.54|14272.88|14152.88|14299.52|14179.52|14271.63|14151.63|286
1643801700000|2022-02-02 11:35:00|14272.8|14152.8|14279.15|14159.15|14279.15|14159.15|14270.05|14150.05|284
1643802000000|2022-02-02 11:40:00|14279.79|14159.79|14280.41|14160.41|14292.59|14172.59|14275.47|14155.47|282
1643802300000|2022-02-02 11:45:00|14280.48|14160.48|14300.09|14180.09|14305.7|14185.7|14280.29|14160.29|279
1643802600000|2022-02-02 11:50:00|14300.82|14180.82|14297.46|14177.46|14304.34|14184.34|14291.09|14171.09|283
1643802900000|2022-02-02 11:55:00|14297.31|14177.31|14296.49|14176.49|14300.67|14180.67|14293.06|14173.06|282
1643803200000|2022-02-02 12:00:00|14296.68|14176.68|14318.52|14198.52|14318.73|14198.73|14290.99|14170.99|292
1643803500000|2022-02-02 12:05:00|14320.05|14200.05|14341.74|14221.74|14342.89|14222.89|14319.12|14199.12|290
1643803800000|2022-02-02 12:10:00|14341.91|14221.91|14376.11|14256.11|14382.14|14262.14|14341.88|14221.88|294
1643804100000|2022-02-02 12:15:00|14376.19|14256.19|14358.46|14238.46|14387.42|14267.42|14358.46|14238.46|294
1643804400000|2022-02-02 12:20:00|14358.43|14238.43|14353.62|14233.62|14358.43|14238.43|14343.01|14223.01|286
1643804700000|2022-02-02 12:25:00|14353.69|14233.69|14365.77|14245.77|14367|14247|14352.37|14232.37|291
1643805000000|2022-02-02 12:30:00|14365.74|14245.74|14342.16|14222.16|14366.17|14246.17|14340.33|14220.33|281
1643805300000|2022-02-02 12:35:00|14341.94|14221.94|14354.13|14234.13|14354.13|14234.13|14329.34|14209.34|291
1643805600000|2022-02-02 12:40:00|14354.82|14234.82|14400.77|14280.77|14401.74|14281.74|14353.07|14233.07|290
1643805900000|2022-02-02 12:45:00|14400.84|14280.84|14432.83|14312.83|14444.63|14324.63|14400.84|14280.84|295
1643806200000|2022-02-02 12:50:00|14432.55|14312.55|14419.41|14299.41|14437.71|14317.71|14403.19|14283.19|295
1643806500000|2022-02-02 12:55:00|14418.96|14298.96|14427.64|14307.64|14435.53|14315.53|14418.6|14298.6|290
1643806800000|2022-02-02 13:00:00|14427.87|14307.87|14435.73|14315.73|14440.87|14320.87|14427.82|14307.82|291
1643807100000|2022-02-02 13:05:00|14435.38|14315.38|14427.6|14307.6|14435.51|14315.51|14419.74|14299.74|282
1643807400000|2022-02-02 13:10:00|14427.66|14307.66|14384.3|14264.3|14427.66|14307.66|14381.77|14261.77|297
1643807700000|2022-02-02 13:15:00|14384.24|14264.24|14356.04|14236.04|14387.32|14267.32|14351.08|14231.08|292
1643808000000|2022-02-02 13:20:00|14355.99|14235.99|14323.41|14203.41|14363.99|14243.99|14322.05|14202.05|292
1643808300000|2022-02-02 13:25:00|14323.43|14203.43|14341.67|14221.67|14342.05|14222.05|14317.77|14197.77|293
1643808600000|2022-02-02 13:30:00|14341.73|14221.73|14339.85|14219.85|14353.44|14233.44|14332.08|14212.08|296
1643808900000|2022-02-02 13:35:00|14339.87|14219.87|14353.99|14233.99|14354.54|14234.54|14339.53|14219.53|280
1643809200000|2022-02-02 13:40:00|14354|14234|14342.37|14222.37|14362.82|14242.82|14342.15|14222.15|287
1643809500000|2022-02-02 13:45:00|14342.67|14222.67|14323.06|14203.06|14342.77|14222.77|14319.7|14199.7|293
1643809800000|2022-02-02 13:50:00|14323.16|14203.16|14282.92|14162.92|14323.16|14203.16|14280.07|14160.07|298
1643810100000|2022-02-02 13:55:00|14282.84|14162.84|14276.65|14156.65|14291.3|14171.3|14271.91|14151.91|294
1643810400000|2022-02-02 14:00:00|14276.56|14156.56|14292.12|14172.12|14297.6|14177.6|14266.35|14146.35|293
1643810700000|2022-02-02 14:05:00|14291.79|14171.79|14278.78|14158.78|14294.52|14174.52|14265.43|14145.43|295
1643811000000|2022-02-02 14:10:00|14278.56|14158.56|14298.45|14178.45|14300.36|14180.36|14278|14158|290
1643811300000|2022-02-02 14:15:00|14297.84|14177.84|14259.58|14139.58|14310.73|14190.73|14258.15|14138.15|298
1643811600000|2022-02-02 14:20:00|14259.94|14139.94|14232.1|14112.1|14261.75|14141.75|14231.21|14111.21|296
1643811900000|2022-02-02 14:25:00|14232.21|14112.21|14265.55|14145.55|14270.04|14150.04|14232.21|14112.21|296
1643812200000|2022-02-02 14:30:00|14265.46|14145.46|14106.34|13986.34|14268.8|14148.8|14076.37|13956.37|298
1643812500000|2022-02-02 14:35:00|14105.75|13985.75|14099.88|13979.88|14128.49|14008.49|14061.37|13941.37|299
1643812800000|2022-02-02 14:40:00|14099.11|13979.11|13993.18|13873.18|14099.11|13979.11|13975.92|13855.92|299
1643813100000|2022-02-02 14:45:00|13993.51|13873.51|13899.71|13779.71|14009.84|13889.84|13899.71|13779.71|296
1643813400000|2022-02-02 14:50:00|13898.25|13778.25|13923.55|13803.55|13960.08|13840.08|13895.59|13775.59|300
1643813700000|2022-02-02 14:55:00|13924.49|13804.49|13905.08|13785.08|13947.75|13827.75|13892.46|13772.46|296
1643814000000|2022-02-02 15:00:00|13905.14|13785.14|13885.8|13765.8|13969.23|13849.23|13884.21|13764.21|297
1643814300000|2022-02-02 15:05:00|13885.27|13765.27|13933.28|13813.28|13936.18|13816.18|13883.56|13763.56|297
1643814600000|2022-02-02 15:10:00|13933.2|13813.2|13877.17|13757.17|13934.08|13814.08|13869.89|13749.89|299
1643814900000|2022-02-02 15:15:00|13877.3|13757.3|13889.77|13769.77|13895.8|13775.8|13863.28|13743.28|296
1643815200000|2022-02-02 15:20:00|13890.74|13770.74|13883.5|13763.5|13899.62|13779.62|13881|13761|296
1643815500000|2022-02-02 15:25:00|13883.78|13763.78|13898.37|13778.37|13911.11|13791.11|13869.25|13749.25|296
1643815800000|2022-02-02 15:30:00|13898.55|13778.55|13843.75|13723.75|13905.39|13785.39|13837.01|13717.01|298
1643816100000|2022-02-02 15:35:00|13843.97|13723.97|13835.4|13715.4|13843.98|13723.98|13808.7|13688.7|297
1643816400000|2022-02-02 15:40:00|13835.7|13715.7|13886.01|13766.01|13886.01|13766.01|13835.7|13715.7|294
1643816700000|2022-02-02 15:45:00|13886.65|13766.65|13871.01|13751.01|13899.16|13779.16|13864.21|13744.21|299
1643817000000|2022-02-02 15:50:00|13871.13|13751.13|13820.3|13700.3|13877.83|13757.83|13819.25|13699.25|297
1643817300000|2022-02-02 15:55:00|13820.12|13700.12|13811.86|13691.86|13834.84|13714.84|13797.32|13677.32|299
1643817600000|2022-02-02 16:00:00|13812.31|13692.31|13743.8|13623.8|13815.73|13695.73|13725.67|13605.67|298
1643817900000|2022-02-02 16:05:00|13744.44|13624.44|13713.48|13593.48|13749.86|13629.86|13707.13|13587.13|300
1643818200000|2022-02-02 16:10:00|13713.72|13593.72|13697.67|13577.67|13738.44|13618.44|13688.14|13568.14|300
1643818500000|2022-02-02 16:15:00|13697.48|13577.48|13698.91|13578.91|13713.4|13593.4|13658.11|13538.11|300
1643818800000|2022-02-02 16:20:00|13698.79|13578.79|13753.67|13633.67|13758.95|13638.95|13697.68|13577.68|293
1643819100000|2022-02-02 16:25:00|13753.89|13633.89|13758.63|13638.63|13782.22|13662.22|13751.9|13631.9|296
1643819400000|2022-02-02 16:30:00|13758.41|13638.41|13739.13|13619.13|13763|13643|13736.07|13616.07|293
1643819700000|2022-02-02 16:35:00|13739.33|13619.33|13698.77|13578.77|13743.03|13623.03|13695.14|13575.14|298
1643820000000|2022-02-02 16:40:00|13698.28|13578.28|13731.03|13611.03|13732.14|13612.14|13697.96|13577.96|294
1643820300000|2022-02-02 16:45:00|13730.76|13610.76|13773.91|13653.91|13776.15|13656.15|13716.77|13596.77|290
1643820600000|2022-02-02 16:50:00|13774.45|13654.45|13820.95|13700.95|13826.09|13706.09|13773.89|13653.89|297
1643820900000|2022-02-02 16:55:00|13820.71|13700.71|13804.49|13684.49|13820.75|13700.75|13798.41|13678.41|296
1643821200000|2022-02-02 17:00:00|13804.31|13684.31|13809.24|13689.24|13809.24|13689.24|13776.81|13656.81|294
1643821500000|2022-02-02 17:05:00|13809.13|13689.13|13893.08|13773.08|13893.69|13773.69|13807.46|13687.46|292
1643821800000|2022-02-02 17:10:00|13892.83|13772.83|13859.56|13739.56|13897.47|13777.47|13859.4|13739.4|291
1643822100000|2022-02-02 17:15:00|13859.37|13739.37|13830.36|13710.36|13865.21|13745.21|13830.36|13710.36|294
1643822400000|2022-02-02 17:20:00|13830.67|13710.67|13845.14|13725.14|13850.89|13730.89|13830.65|13710.65|288
1643822700000|2022-02-02 17:25:00|13844.82|13724.82|13846.69|13726.69|13861.29|13741.29|13840.16|13720.16|293
1643823000000|2022-02-02 17:30:00|13846.35|13726.35|13816.15|13696.15|13847.4|13727.4|13813.83|13693.83|295
1643823300000|2022-02-02 17:35:00|13816.09|13696.09|13830.1|13710.1|13831.11|13711.11|13808.42|13688.42|293
1643823600000|2022-02-02 17:40:00|13830.32|13710.32|13796.74|13676.74|13833.86|13713.86|13795.38|13675.38|297
1643823900000|2022-02-02 17:45:00|13797.24|13677.24|13842.54|13722.54|13856.18|13736.18|13797.12|13677.12|294
1643824200000|2022-02-02 17:50:00|13842.73|13722.73|13841.43|13721.43|13848.95|13728.95|13823.85|13703.85|294
1643824500000|2022-02-02 17:55:00|13841.59|13721.59|13864.57|13744.57|13864.57|13744.57|13832.72|13712.72|289
1643824800000|2022-02-02 18:00:00|13865.72|13745.72|13873.83|13753.83|13887.68|13767.68|13852.18|13732.18|295
1643825100000|2022-02-02 18:05:00|13873.64|13753.64|13873.17|13753.17|13875.2|13755.2|13858.26|13738.26|290
1643825400000|2022-02-02 18:10:00|13872.81|13752.81|13867.31|13747.31|13872.82|13752.82|13853.37|13733.37|296
1643825700000|2022-02-02 18:15:00|13867.41|13747.41|13866.17|13746.17|13883.44|13763.44|13864.94|13744.94|294
1643826000000|2022-02-02 18:20:00|13866.19|13746.19|13864.78|13744.78|13876.26|13756.26|13862.6|13742.6|291
1643826300000|2022-02-02 18:25:00|13864.54|13744.54|13853.92|13733.92|13869.86|13749.86|13844.56|13724.56|295
1643826600000|2022-02-02 18:30:00|13853.87|13733.87|13879.15|13759.15|13884.91|13764.91|13852.09|13732.09|287
1643826900000|2022-02-02 18:35:00|13879.32|13759.32|13897.73|13777.73|13897.73|13777.73|13870.78|13750.78|297
1643827200000|2022-02-02 18:40:00|13897.61|13777.61|13914.37|13794.37|13914.77|13794.77|13894.92|13774.92|295
1643827500000|2022-02-02 18:45:00|13913.72|13793.72|13892.16|13772.16|13921.92|13801.92|13891.54|13771.54|295
1643827800000|2022-02-02 18:50:00|13892.49|13772.49|13893.87|13773.87|13897.11|13777.11|13878.18|13758.18|297
1643828100000|2022-02-02 18:55:00|13894.14|13774.14|13930.1|13810.1|13931.16|13811.16|13894.03|13774.03|295
1643828400000|2022-02-02 19:00:00|13929.5|13809.5|13980.23|13860.23|13980.23|13860.23|13929.5|13809.5|299
1643828700000|2022-02-02 19:05:00|13980.93|13860.93|13969.75|13849.75|13986.05|13866.05|13955.91|13835.91|295
1643829000000|2022-02-02 19:10:00|13969.66|13849.66|13949.36|13829.36|13974.47|13854.47|13949.36|13829.36|298
1643829300000|2022-02-02 19:15:00|13949.09|13829.09|13958.52|13838.52|13959.65|13839.65|13926.33|13806.33|294
1643829600000|2022-02-02 19:20:00|13958.2|13838.2|13966.89|13846.89|13975.04|13855.04|13954.14|13834.14|289
1643829900000|2022-02-02 19:25:00|13966.31|13846.31|13984.16|13864.16|13984.41|13864.41|13959.25|13839.25|294
1643830200000|2022-02-02 19:30:00|13983.91|13863.91|14026.16|13906.16|14026.16|13906.16|13981.84|13861.84|293
1643830500000|2022-02-02 19:35:00|14026.5|13906.5|14031.34|13911.34|14042.51|13922.51|14026.35|13906.35|296
1643830800000|2022-02-02 19:40:00|14031.15|13911.15|14032.05|13912.05|14046.41|13926.41|14025.92|13905.92|292
1643831100000|2022-02-02 19:45:00|14032.32|13912.32|14044.19|13924.19|14050.25|13930.25|14030.69|13910.69|290
1643831400000|2022-02-02 19:50:00|14043.82|13923.82|14027.13|13907.13|14048.34|13928.34|14020.33|13900.33|297
1643831700000|2022-02-02 19:55:00|14027.14|13907.14|13999.96|13879.96|14027.14|13907.14|13997.09|13877.09|295
1643832000000|2022-02-02 20:00:00|13999.68|13879.68|13971.94|13851.94|14000.6|13880.6|13935.18|13815.18|297
1643832300000|2022-02-02 20:05:00|13971.63|13851.63|13966.64|13846.64|13974.66|13854.66|13957.32|13837.32|296
1643832600000|2022-02-02 20:10:00|13966.55|13846.55|13980.22|13860.22|13985.88|13865.88|13958.8|13838.8|293
1643832900000|2022-02-02 20:15:00|13980.17|13860.17|13991.29|13871.29|13998.91|13878.91|13976.3|13856.3|295
1643833200000|2022-02-02 20:20:00|13991.25|13871.25|13961.12|13841.12|13994.64|13874.64|13961.12|13841.12|293
1643833500000|2022-02-02 20:25:00|13960.89|13840.89|13934.34|13814.34|13969.32|13849.32|13932.1|13812.1|290
1643833800000|2022-02-02 20:30:00|13933.61|13813.61|13894.49|13774.49|13933.89|13813.89|13889.93|13769.93|296
1643834100000|2022-02-02 20:35:00|13895.55|13775.55|13870.83|13750.83|13909.42|13789.42|13845.99|13725.99|296
1643834400000|2022-02-02 20:40:00|13871.13|13751.13|13886.5|13766.5|13908.76|13788.76|13870.79|13750.79|293
1643834700000|2022-02-02 20:45:00|13886.38|13766.38|13889.27|13769.27|13916.39|13796.39|13884.47|13764.47|297
1643835000000|2022-02-02 20:50:00|13889.58|13769.58|13933.24|13813.24|13933.37|13813.37|13872.84|13752.84|295
1643835300000|2022-02-02 20:55:00|13933.53|13813.53|13949.23|13829.23|13978.27|13858.27|13933.53|13813.53|293
1643835600000|2022-02-02 21:00:00|13949.26|13829.26|13886.75|13766.75|13964.72|13844.72|13880.62|13760.62|296
1643835900000|2022-02-02 21:05:00|13886.36|13766.36|13815.47|13695.47|13887.13|13767.13|13815.47|13695.47|295
1643836200000|2022-02-02 21:10:00|13815.36|13695.36|13804.19|13684.19|13819.02|13699.02|13779.23|13659.23|297
1643836500000|2022-02-02 21:15:00|13804.79|13684.79|13759.19|13639.19|13847.7|13727.7|13756.68|13636.68|299
1643836800000|2022-02-02 21:20:00|13757.81|13637.81|13686.91|13566.91|13760.53|13640.53|13665.38|13545.38|297
1643837100000|2022-02-02 21:25:00|13687.03|13567.03|13740.38|13620.38|13755.94|13635.94|13686.13|13566.13|298
1643837400000|2022-02-02 21:30:00|13740.16|13620.16|13675.04|13555.04|13761.23|13641.23|13675.04|13555.04|299
1643837700000|2022-02-02 21:35:00|13672.64|13552.64|13513.8|13393.8|13672.64|13552.64|13497.4|13377.4|300
1643838000000|2022-02-02 21:40:00|13513.81|13393.81|13533.85|13413.85|13585.92|13465.92|13512.08|13392.08|299
1643838300000|2022-02-02 21:45:00|13533.21|13413.21|13494.66|13374.66|13580.72|13460.72|13494.3|13374.3|297
1643838600000|2022-02-02 21:50:00|13495.04|13375.04|13531.41|13411.41|13545.01|13425.01|13495.01|13375.01|294
1643838900000|2022-02-02 21:55:00|13531.48|13411.48|13605.75|13485.75|13605.75|13485.75|13531.48|13411.48|298
1643839200000|2022-02-02 22:00:00|13605.98|13485.98|13615.3|13495.3|13677.05|13557.05|13605.38|13485.38|296
1643839500000|2022-02-02 22:05:00|13615.81|13495.81|13594.75|13474.75|13632.88|13512.88|13591.73|13471.73|297
1643839800000|2022-02-02 22:10:00|13595.22|13475.22|13552.83|13432.83|13597.02|13477.02|13552.3|13432.3|296
1643840100000|2022-02-02 22:15:00|13553.07|13433.07|13551.07|13431.07|13566.9|13446.9|13536.76|13416.76|299
1643840400000|2022-02-02 22:20:00|13551.04|13431.04|13640.63|13520.63|13642.98|13522.98|13547.85|13427.85|293
1643840700000|2022-02-02 22:25:00|13640.12|13520.12|13668.95|13548.95|13670.98|13550.98|13616.87|13496.87|295
1643841000000|2022-02-02 22:30:00|13669.01|13549.01|13682.39|13562.39|13686.02|13566.02|13669.01|13549.01|254
1643841300000|2022-02-02 22:35:00|13683.06|13563.06|13741.41|13621.41|13741.41|13621.41|13683.06|13563.06|290
1643841600000|2022-02-02 22:40:00|13741.49|13621.49|13755.53|13635.53|13759.27|13639.27|13740.74|13620.74|291
1643841900000|2022-02-02 22:45:00|13755.87|13635.87|13712.76|13592.76|13756.17|13636.17|13712.19|13592.19|285
1643842200000|2022-02-02 22:50:00|13712.63|13592.63|13695.74|13575.74|13717.06|13597.06|13695.74|13575.74|285
1643842500000|2022-02-02 22:55:00|13695.81|13575.81|13677.28|13557.28|13695.81|13575.81|13666.65|13546.65|296
1643842800000|2022-02-02 23:00:00|13677.51|13557.51|13686.54|13566.54|13715.22|13595.22|13648.05|13528.05|298
1643843100000|2022-02-02 23:05:00|13686.67|13566.67|13686.23|13566.23|13702.71|13582.71|13683.83|13563.83|291
1643843400000|2022-02-02 23:10:00|13686.2|13566.2|13737.51|13617.51|13737.51|13617.51|13685.35|13565.35|296
1643843700000|2022-02-02 23:15:00|13737.18|13617.18|13721.87|13601.87|13763.22|13643.22|13721.87|13601.87|295
1643844000000|2022-02-02 23:20:00|13721.9|13601.9|13694.59|13574.59|13721.9|13601.9|13678.09|13558.09|293
1643844300000|2022-02-02 23:25:00|13694.65|13574.65|13672.92|13552.92|13694.65|13574.65|13660.91|13540.91|292
1643844600000|2022-02-02 23:30:00|13672.95|13552.95|13658.31|13538.31|13674.54|13554.54|13657.68|13537.68|108
1643844900000|2022-02-02 23:35:00|13640.04|13520.04|13637.63|13517.63|13640.04|13520.04|13637.33|13517.33|11
1643845200000|2022-02-02 23:40:00|13637.68|13517.68|13630.22|13510.22|13641.43|13521.43|13614.56|13494.56|296
1643845500000|2022-02-02 23:45:00|13630.21|13510.21|13621.35|13501.35|13630.21|13510.21|13606.86|13486.86|292
1643845800000|2022-02-02 23:50:00|13621.65|13501.65|13598.03|13478.03|13629.76|13509.76|13598.03|13478.03|295
1643846100000|2022-02-02 23:55:00|13597.58|13477.58|13631.11|13511.11|13652.88|13532.88|13591.89|13471.89|298
1643846400000|2022-02-03 00:00:00|13630.97|13510.97|13620.49|13500.49|13673.09|13553.09|13620.3|13500.3|297
1643846700000|2022-02-03 00:05:00|13620.67|13500.67|13625.4|13505.4|13625.4|13505.4|13582.39|13462.39|297
1643847000000|2022-02-03 00:10:00|13626.47|13506.47|13680.41|13560.41|13680.41|13560.41|13626.47|13506.47|294
1643847300000|2022-02-03 00:15:00|13680.53|13560.53|13660.91|13540.91|13703.31|13583.31|13660.75|13540.75|295
1643847600000|2022-02-03 00:20:00|13660.68|13540.68|13681.06|13561.06|13681.48|13561.48|13615.76|13495.76|298
1643847900000|2022-02-03 00:25:00|13681.6|13561.6|13717.42|13597.42|13717.42|13597.42|13681.6|13561.6|294
1643848200000|2022-02-03 00:30:00|13717.24|13597.24|13683.65|13563.65|13746.78|13626.78|13683.25|13563.25|297
1643848500000|2022-02-03 00:35:00|13683.51|13563.51|13689.6|13569.6|13733.88|13613.88|13682.7|13562.7|291
1643848800000|2022-02-03 00:40:00|13688.33|13568.33|13676.7|13556.7|13692.49|13572.49|13673.78|13553.78|288
1643849100000|2022-02-03 00:45:00|13676.39|13556.39|13660.69|13540.69|13676.39|13556.39|13653.44|13533.44|291
1643849400000|2022-02-03 00:50:00|13660.9|13540.9|13684.93|13564.93|13687.13|13567.13|13657.84|13537.84|291
1643849700000|2022-02-03 00:55:00|13684.94|13564.94|13659.98|13539.98|13694.6|13574.6|13659.98|13539.98|288
1643850000000|2022-02-03 01:00:00|13659.86|13539.86|13696.81|13576.81|13697.16|13577.16|13659.44|13539.44|297
1643850300000|2022-02-03 01:05:00|13696.91|13576.91|13656.8|13536.8|13698.3|13578.3|13656.13|13536.13|296
1643850600000|2022-02-03 01:10:00|13656.49|13536.49|13693.5|13573.5|13700.99|13580.99|13656.49|13536.49|292
1643850900000|2022-02-03 01:15:00|13693.37|13573.37|13650.18|13530.18|13697.9|13577.9|13648.98|13528.98|290
1643851200000|2022-02-03 01:20:00|13649.76|13529.76|13675.49|13555.49|13676.74|13556.74|13648.15|13528.15|288
1643851500000|2022-02-03 01:25:00|13675.68|13555.68|13658.77|13538.77|13681.12|13561.12|13658.65|13538.65|286
1643851800000|2022-02-03 01:30:00|13658.23|13538.23|13675.44|13555.44|13676.16|13556.16|13652.43|13532.43|292
1643852100000|2022-02-03 01:35:00|13675.51|13555.51|13670.94|13550.94|13683.54|13563.54|13670.85|13550.85|292
1643852400000|2022-02-03 01:40:00|13670.61|13550.61|13668.55|13548.55|13683.97|13563.97|13664.8|13544.8|288
1643852700000|2022-02-03 01:45:00|13668.83|13548.83|13605.82|13485.82|13668.83|13548.83|13602.14|13482.14|296
1643853000000|2022-02-03 01:50:00|13605.79|13485.79|13568.71|13448.71|13606.04|13486.04|13566.02|13446.02|299
1643853300000|2022-02-03 01:55:00|13568.58|13448.58|13590.86|13470.86|13596.58|13476.58|13529.97|13409.97|296
1643853600000|2022-02-03 02:00:00|13591.66|13471.66|13567.7|13447.7|13601.24|13481.24|13567.7|13447.7|297
1643853900000|2022-02-03 02:05:00|13567.83|13447.83|13538.77|13418.77|13571|13451|13535.78|13415.78|294
1643854200000|2022-02-03 02:10:00|13538.92|13418.92|13559.67|13439.67|13559.67|13439.67|13517.81|13397.81|292
1643854500000|2022-02-03 02:15:00|13560.34|13440.34|13595.8|13475.8|13595.8|13475.8|13560.34|13440.34|291
1643854800000|2022-02-03 02:20:00|13595.79|13475.79|13549.14|13429.14|13596.27|13476.27|13544.03|13424.03|293
1643855100000|2022-02-03 02:25:00|13549.3|13429.3|13580.16|13460.16|13585.46|13465.46|13547.37|13427.37|290
1643855400000|2022-02-03 02:30:00|13579.35|13459.35|13587.49|13467.49|13593.83|13473.83|13575.51|13455.51|285
1643855700000|2022-02-03 02:35:00|13587.21|13467.21|13587.14|13467.14|13592.69|13472.69|13574.99|13454.99|294
1643856000000|2022-02-03 02:40:00|13587.54|13467.54|13599.13|13479.13|13600.09|13480.09|13579.86|13459.86|291
1643856300000|2022-02-03 02:45:00|13598.53|13478.53|13619.05|13499.05|13619.71|13499.71|13598.19|13478.19|292
1643856600000|2022-02-03 02:50:00|13619.34|13499.34|13614.89|13494.89|13633.68|13513.68|13612.65|13492.65|287
1643856900000|2022-02-03 02:55:00|13614.87|13494.87|13624.99|13504.99|13624.99|13504.99|13600.75|13480.75|289
1643857200000|2022-02-03 03:00:00|13624.87|13504.87|13626.69|13506.69|13629.94|13509.94|13622.91|13502.91|282
1643857500000|2022-02-03 03:05:00|13626.59|13506.59|13612.25|13492.25|13626.73|13506.73|13608.75|13488.75|295
1643857800000|2022-02-03 03:10:00|13612.02|13492.02|13621.25|13501.25|13621.32|13501.32|13597.99|13477.99|286
1643858100000|2022-02-03 03:15:00|13621.31|13501.31|13625.43|13505.43|13627.07|13507.07|13607.77|13487.77|286
1643858400000|2022-02-03 03:20:00|13625.47|13505.47|13596.81|13476.81|13626.72|13506.72|13596.57|13476.57|290
1643858700000|2022-02-03 03:25:00|13596.79|13476.79|13567|13447|13596.79|13476.79|13563.52|13443.52|293
1643859000000|2022-02-03 03:30:00|13566.67|13446.67|13561.58|13441.58|13566.82|13446.82|13552.44|13432.44|295
1643859300000|2022-02-03 03:35:00|13561.32|13441.32|13591.58|13471.58|13591.62|13471.62|13560.35|13440.35|289
1643859600000|2022-02-03 03:40:00|13591.65|13471.65|13564.48|13444.48|13607.03|13487.03|13564.48|13444.48|288
1643859900000|2022-02-03 03:45:00|13564.41|13444.41|13567|13447|13568.32|13448.32|13546.28|13426.28|290
1643860200000|2022-02-03 03:50:00|13567.39|13447.39|13532.32|13412.32|13576.21|13456.21|13530.88|13410.88|288
1643860500000|2022-02-03 03:55:00|13532.46|13412.46|13535.56|13415.56|13543.22|13423.22|13510.81|13390.81|295
1643860800000|2022-02-03 04:00:00|13536.04|13416.04|13560.69|13440.69|13560.69|13440.69|13524.03|13404.03|295
1643861100000|2022-02-03 04:05:00|13560.67|13440.67|13590.16|13470.16|13590.65|13470.65|13560.67|13440.67|285
1643861400000|2022-02-03 04:10:00|13590.14|13470.14|13580.6|13460.6|13591.21|13471.21|13576.7|13456.7|279
1643861700000|2022-02-03 04:15:00|13580.77|13460.77|13569.58|13449.58|13586.43|13466.43|13569.58|13449.58|281
1643862000000|2022-02-03 04:20:00|13569.17|13449.17|13547.01|13427.01|13569.17|13449.17|13539.44|13419.44|289
1643862300000|2022-02-03 04:25:00|13547.5|13427.5|13559.61|13439.61|13566.83|13446.83|13546.93|13426.93|286
1643862600000|2022-02-03 04:30:00|13559.02|13439.02|13547.5|13427.5|13559.97|13439.97|13536.47|13416.47|286
1643862900000|2022-02-03 04:35:00|13547.77|13427.77|13562.23|13442.23|13562.23|13442.23|13546.49|13426.49|289
1643863200000|2022-02-03 04:40:00|13562.13|13442.13|13570.81|13450.81|13574.26|13454.26|13562.06|13442.06|276
1643863500000|2022-02-03 04:45:00|13570.92|13450.92|13593.29|13473.29|13593.54|13473.54|13570.92|13450.92|283
1643863800000|2022-02-03 04:50:00|13593.49|13473.49|13595.38|13475.38|13596.23|13476.23|13590.42|13470.42|270
1643864100000|2022-02-03 04:55:00|13595.32|13475.32|13574.25|13454.25|13596.16|13476.16|13573.26|13453.26|273
1643864400000|2022-02-03 05:00:00|13574.7|13454.7|13561.08|13441.08|13575.52|13455.52|13560.43|13440.43|287
1643864700000|2022-02-03 05:05:00|13560.91|13440.91|13532.68|13412.68|13560.91|13440.91|13530.73|13410.73|280
1643865000000|2022-02-03 05:10:00|13533.31|13413.31|13538.81|13418.81|13543.34|13423.34|13533.31|13413.31|283
1643865300000|2022-02-03 05:15:00|13538.64|13418.64|13591.05|13471.05|13591.05|13471.05|13538.64|13418.64|286
1643865600000|2022-02-03 05:20:00|13591.15|13471.15|13592.13|13472.13|13597.35|13477.35|13584|13464|279
1643865900000|2022-02-03 05:25:00|13592.65|13472.65|13619.04|13499.04|13619.86|13499.86|13588.97|13468.97|296
1643866200000|2022-02-03 05:30:00|13618.96|13498.96|13633.04|13513.04|13633.78|13513.78|13597.25|13477.25|293
1643866500000|2022-02-03 05:35:00|13632.96|13512.96|13612.69|13492.69|13632.96|13512.96|13612.69|13492.69|288
1643866800000|2022-02-03 05:40:00|13612.46|13492.46|13587.36|13467.36|13612.54|13492.54|13587.06|13467.06|286
1643867100000|2022-02-03 05:45:00|13587.64|13467.64|13581.42|13461.42|13590.34|13470.34|13581.27|13461.27|282
1643867400000|2022-02-03 05:50:00|13581.45|13461.45|13613.2|13493.2|13614.05|13494.05|13579.17|13459.17|281
1643867700000|2022-02-03 05:55:00|13613.04|13493.04|13606.69|13486.69|13616.7|13496.7|13604.5|13484.5|279
1643868000000|2022-02-03 06:00:00|13606.65|13486.65|13593.82|13473.82|13607.1|13487.1|13590.89|13470.89|277
1643868300000|2022-02-03 06:05:00|13593.72|13473.72|13591.38|13471.38|13602.21|13482.21|13591.38|13471.38|290
1643868600000|2022-02-03 06:10:00|13591.4|13471.4|13590.44|13470.44|13591.6|13471.6|13582.79|13462.79|283
1643868900000|2022-02-03 06:15:00|13590.41|13470.41|13553.67|13433.67|13591.06|13471.06|13550.3|13430.3|287
1643869200000|2022-02-03 06:20:00|13553.66|13433.66|13534.31|13414.31|13553.83|13433.83|13530.04|13410.04|289
1643869500000|2022-02-03 06:25:00|13534.35|13414.35|13525.52|13405.52|13541.69|13421.69|13524.79|13404.79|290
1643869800000|2022-02-03 06:30:00|13525.43|13405.43|13550.02|13430.02|13552.97|13432.97|13524.38|13404.38|287
1643870100000|2022-02-03 06:35:00|13550.15|13430.15|13539.16|13419.16|13553.88|13433.88|13538.77|13418.77|290
1643870400000|2022-02-03 06:40:00|13539.18|13419.18|13563.58|13443.58|13564.12|13444.12|13539.07|13419.07|288
1643870700000|2022-02-03 06:45:00|13563.4|13443.4|13576.47|13456.47|13576.47|13456.47|13562.52|13442.52|271
1643871000000|2022-02-03 06:50:00|13576.33|13456.33|13576.31|13456.31|13577.64|13457.64|13570.36|13450.36|260
1643871300000|2022-02-03 06:55:00|13576.35|13456.35|13574.25|13454.25|13580.75|13460.75|13573.52|13453.52|268
1643871600000|2022-02-03 07:00:00|13574.21|13454.21|13586.97|13466.97|13587.1|13467.1|13572.6|13452.6|270
1643871900000|2022-02-03 07:05:00|13587.01|13467.01|13615.19|13495.19|13615.97|13495.97|13583.13|13463.13|284
1643872200000|2022-02-03 07:10:00|13615.3|13495.3|13622.93|13502.93|13626.94|13506.94|13613.13|13493.13|290
1643872500000|2022-02-03 07:15:00|13622.94|13502.94|13616.9|13496.9|13625.24|13505.24|13609.58|13489.58|283
1643872800000|2022-02-03 07:20:00|13617.01|13497.01|13610.92|13490.92|13617.03|13497.03|13609.57|13489.57|272
1643873100000|2022-02-03 07:25:00|13610.91|13490.91|13634.12|13514.12|13634.8|13514.8|13610.91|13490.91|269
1643873400000|2022-02-03 07:30:00|13633.89|13513.89|13612.18|13492.18|13634.57|13514.57|13611.07|13491.07|273
1643873700000|2022-02-03 07:35:00|13612.1|13492.1|13619.91|13499.91|13621.01|13501.01|13598.53|13478.53|280
1643874000000|2022-02-03 07:40:00|13619.83|13499.83|13627.93|13507.93|13633.96|13513.96|13617.72|13497.72|273
1643874300000|2022-02-03 07:45:00|13628.04|13508.04|13653.94|13533.94|13661.16|13541.16|13627.81|13507.81|290
1643874600000|2022-02-03 07:50:00|13653.88|13533.88|13647.13|13527.13|13654.82|13534.82|13645.79|13525.79|269
1643874900000|2022-02-03 07:55:00|13647.11|13527.11|13644.19|13524.19|13648.63|13528.63|13640.12|13520.12|278
1643875200000|2022-02-03 08:00:00|13644.15|13524.15|13654.56|13534.56|13654.68|13534.68|13640|13520|274
1643875500000|2022-02-03 08:05:00|13654.55|13534.55|13665.93|13545.93|13673.31|13553.31|13654.55|13534.55|285
1643875800000|2022-02-03 08:10:00|13665.44|13545.44|13686.05|13566.05|13686.72|13566.72|13662.81|13542.81|285
1643876100000|2022-02-03 08:15:00|13685.93|13565.93|13678.64|13558.64|13685.93|13565.93|13670.27|13550.27|284
1643876400000|2022-02-03 08:20:00|13678.56|13558.56|13660.1|13540.1|13678.85|13558.85|13657.34|13537.34|272
1643876700000|2022-02-03 08:25:00|13660.22|13540.22|13650.16|13530.16|13662.06|13542.06|13650.16|13530.16|278
1643877000000|2022-02-03 08:30:00|13650.27|13530.27|13651.31|13531.31|13663.33|13543.33|13648.51|13528.51|287
1643877300000|2022-02-03 08:35:00|13651.55|13531.55|13645.6|13525.6|13651.55|13531.55|13644.51|13524.51|280
1643877600000|2022-02-03 08:40:00|13645.49|13525.49|13617.55|13497.55|13645.61|13525.61|13617.55|13497.55|283
1643877900000|2022-02-03 08:45:00|13617.52|13497.52|13603.56|13483.56|13626.21|13506.21|13603.31|13483.31|287
1643878200000|2022-02-03 08:50:00|13603.5|13483.5|13640.64|13520.64|13643.45|13523.45|13602.88|13482.88|283
1643878500000|2022-02-03 08:55:00|13640.81|13520.81|13650.45|13530.45|13650.91|13530.91|13640.81|13520.81|259
1643878800000|2022-02-03 09:00:00|13650.47|13530.47|13632.69|13512.69|13654.11|13534.11|13631.23|13511.23|271
1643879100000|2022-02-03 09:05:00|13632.85|13512.85|13620.7|13500.7|13634.6|13514.6|13617.76|13497.76|275
1643879400000|2022-02-03 09:10:00|13620.63|13500.63|13615.04|13495.04|13620.63|13500.63|13613.32|13493.32|271
1643879700000|2022-02-03 09:15:00|13615.16|13495.16|13561.07|13441.07|13615.16|13495.16|13560.65|13440.65|290
1643880000000|2022-02-03 09:20:00|13561|13441|13555.51|13435.51|13564.79|13444.79|13545.57|13425.57|293
1643880300000|2022-02-03 09:25:00|13555.55|13435.55|13557.11|13437.11|13563.81|13443.81|13551.07|13431.07|284
1643880600000|2022-02-03 09:30:00|13557.1|13437.1|13557.2|13437.2|13560.53|13440.53|13551.76|13431.76|272
1643880900000|2022-02-03 09:35:00|13557|13437|13586.74|13466.74|13586.74|13466.74|13556.59|13436.59|281
1643881200000|2022-02-03 09:40:00|13586.75|13466.75|13572.19|13452.19|13587.81|13467.81|13571.09|13451.09|271
1643881500000|2022-02-03 09:45:00|13572.24|13452.24|13568.39|13448.39|13584.51|13464.51|13568.39|13448.39|270
1643881800000|2022-02-03 09:50:00|13567.68|13447.68|13560|13440|13567.68|13447.68|13558.66|13438.66|267
1643882100000|2022-02-03 09:55:00|13559.95|13439.95|13420.58|13300.58|13559.95|13439.95|13417.47|13297.47|298
1643882400000|2022-02-03 10:00:00|13420.35|13300.35|13313.73|13193.73|13420.5|13300.5|13308.94|13188.94|299
1643882700000|2022-02-03 10:05:00|13313.63|13193.63|13322.79|13202.79|13342.18|13222.18|13302.43|13182.43|297
1643883000000|2022-02-03 10:10:00|13323.05|13203.05|13336.66|13216.66|13338.76|13218.76|13313.77|13193.77|297
1643883300000|2022-02-03 10:15:00|13336.65|13216.65|13288.44|13168.44|13344.66|13224.66|13266.07|13146.07|296
1643883600000|2022-02-03 10:20:00|13288.72|13168.72|13273.26|13153.26|13306.52|13186.52|13273.26|13153.26|297
1643883900000|2022-02-03 10:25:00|13273.93|13153.93|13278.16|13158.16|13301.56|13181.56|13270.92|13150.92|293
1643884200000|2022-02-03 10:30:00|13278.14|13158.14|13329.77|13209.77|13333.1|13213.1|13270.4|13150.4|293
1643884500000|2022-02-03 10:35:00|13330.14|13210.14|13324.2|13204.2|13339.65|13219.65|13323.99|13203.99|289
1643884800000|2022-02-03 10:40:00|13323.58|13203.58|13308.31|13188.31|13323.58|13203.58|13298.77|13178.77|290
1643885100000|2022-02-03 10:45:00|13307.9|13187.9|13343.91|13223.91|13348.1|13228.1|13305.87|13185.87|291
1643885400000|2022-02-03 10:50:00|13343.99|13223.99|13345.61|13225.61|13348.25|13228.25|13333.5|13213.5|287
1643885700000|2022-02-03 10:55:00|13345.57|13225.57|13315.15|13195.15|13345.57|13225.57|13315.15|13195.15|279
1643886000000|2022-02-03 11:00:00|13314.91|13194.91|13307.93|13187.93|13328.54|13208.54|13297.87|13177.87|292
1643886300000|2022-02-03 11:05:00|13307.63|13187.63|13327.96|13207.96|13328.99|13208.99|13299.94|13179.94|285
1643886600000|2022-02-03 11:10:00|13327.89|13207.89|13327.95|13207.95|13336.3|13216.3|13326.04|13206.04|281
1643886900000|2022-02-03 11:15:00|13327.94|13207.94|13300.99|13180.99|13336.67|13216.67|13300.38|13180.38|289
1643887200000|2022-02-03 11:20:00|13301.47|13181.47|13302.05|13182.05|13306.96|13186.96|13294.58|13174.58|290
1643887500000|2022-02-03 11:25:00|13302.01|13182.01|13357.68|13237.68|13357.68|13237.68|13297.21|13177.21|279
1643887800000|2022-02-03 11:30:00|13358.48|13238.48|13429.45|13309.45|13436.12|13316.12|13358.48|13238.48|298
1643888100000|2022-02-03 11:35:00|13429.21|13309.21|13421.92|13301.92|13457.15|13337.15|13421.81|13301.81|295
1643888400000|2022-02-03 11:40:00|13422.07|13302.07|13454.4|13334.4|13454.4|13334.4|13421.52|13301.52|293
1643888700000|2022-02-03 11:45:00|13455.04|13335.04|13438.23|13318.23|13470.74|13350.74|13422.69|13302.69|296
1643889000000|2022-02-03 11:50:00|13438.08|13318.08|13429.79|13309.79|13447.98|13327.98|13427.28|13307.28|292
1643889300000|2022-02-03 11:55:00|13429.89|13309.89|13458.06|13338.06|13466.52|13346.52|13427.47|13307.47|290
1643889600000|2022-02-03 12:00:00|13458.4|13338.4|13413.65|13293.65|13463.12|13343.12|13413.58|13293.58|291
1643889900000|2022-02-03 12:05:00|13413.54|13293.54|13378.52|13258.52|13416.39|13296.39|13378.33|13258.33|295
1643890200000|2022-02-03 12:10:00|13378.45|13258.45|13376.94|13256.94|13398.93|13278.93|13362.55|13242.55|298
1643890500000|2022-02-03 12:15:00|13377.42|13257.42|13413.01|13293.01|13414.66|13294.66|13375.16|13255.16|290
1643890800000|2022-02-03 12:20:00|13413.4|13293.4|13408.68|13288.68|13417.2|13297.2|13406.64|13286.64|282
1643891100000|2022-02-03 12:25:00|13408.71|13288.71|13278.31|13158.31|13409.11|13289.11|13260.1|13140.1|298
1643891400000|2022-02-03 12:30:00|13277.63|13157.63|13324.62|13204.62|13328.8|13208.8|13270.78|13150.78|298
1643891700000|2022-02-03 12:35:00|13324.69|13204.69|13358.09|13238.09|13358.99|13238.99|13307.63|13187.63|291
1643892000000|2022-02-03 12:40:00|13358.13|13238.13|13368.77|13248.77|13378.09|13258.09|13344.01|13224.01|290
1643892300000|2022-02-03 12:45:00|13368.46|13248.46|13338.31|13218.31|13371.82|13251.82|13337.43|13217.43|293
1643892600000|2022-02-03 12:50:00|13338.79|13218.79|13408.79|13288.79|13410.3|13290.3|13337.71|13217.71|289
1643892900000|2022-02-03 12:55:00|13408.51|13288.51|13445.26|13325.26|13450.38|13330.38|13402.76|13282.76|290
1643893200000|2022-02-03 13:00:00|13444.55|13324.55|13432.95|13312.95|13458.3|13338.3|13432.75|13312.75|293
1643893500000|2022-02-03 13:05:00|13432.4|13312.4|13425.74|13305.74|13436.73|13316.73|13411.62|13291.62|286
1643893800000|2022-02-03 13:10:00|13427.04|13307.04|13443.49|13323.49|13466.27|13346.27|13427.04|13307.04|293
1643894100000|2022-02-03 13:15:00|13443.47|13323.47|13436.66|13316.66|13448.35|13328.35|13419.95|13299.95|291
1643894400000|2022-02-03 13:20:00|13437.09|13317.09|13437.62|13317.62|13442.55|13322.55|13428.64|13308.64|295
1643894700000|2022-02-03 13:25:00|13437.43|13317.43|13440.71|13320.71|13451.96|13331.96|13437.09|13317.09|280
1643895000000|2022-02-03 13:30:00|13440.66|13320.66|13466.85|13346.85|13479.02|13359.02|13440.66|13320.66|293
1643895300000|2022-02-03 13:35:00|13466.89|13346.89|13468.66|13348.66|13483.45|13363.45|13462.51|13342.51|288
1643895600000|2022-02-03 13:40:00|13468.2|13348.2|13414.6|13294.6|13479.74|13359.74|13414.6|13294.6|290
1643895900000|2022-02-03 13:45:00|13414.52|13294.52|13371.44|13251.44|13417.95|13297.95|13368.45|13248.45|297
1643896200000|2022-02-03 13:50:00|13371.52|13251.52|13375.28|13255.28|13386.21|13266.21|13356.7|13236.7|293
1643896500000|2022-02-03 13:55:00|13375.18|13255.18|13418.58|13298.58|13420.43|13300.43|13368.55|13248.55|294
1643896800000|2022-02-03 14:00:00|13418.9|13298.9|13408.07|13288.07|13455.28|13335.28|13407.6|13287.6|295
1643897100000|2022-02-03 14:05:00|13408.04|13288.04|13437.06|13317.06|13441.53|13321.53|13393.83|13273.83|294
1643897400000|2022-02-03 14:10:00|13436.88|13316.88|13437.24|13317.24|13449.19|13329.19|13426.59|13306.59|291
1643897700000|2022-02-03 14:15:00|13437.36|13317.36|13463.36|13343.36|13464.71|13344.71|13419.09|13299.09|288
1643898000000|2022-02-03 14:20:00|13463.29|13343.29|13446.48|13326.48|13463.51|13343.51|13441.76|13321.76|288
1643898300000|2022-02-03 14:25:00|13446.35|13326.35|13408.92|13288.92|13446.65|13326.65|13408.92|13288.92|291
1643898600000|2022-02-03 14:30:00|13408.56|13288.56|13399.06|13279.06|13483.42|13363.42|13392.46|13272.46|299
1643898900000|2022-02-03 14:35:00|13398.57|13278.57|13494.69|13374.69|13498.67|13378.67|13396.13|13276.13|296
1643899200000|2022-02-03 14:40:00|13494.78|13374.78|13470.81|13350.81|13494.78|13374.78|13469.85|13349.85|295
1643899500000|2022-02-03 14:45:00|13470.71|13350.71|13429.84|13309.84|13471.39|13351.39|13429.83|13309.83|292
1643899800000|2022-02-03 14:50:00|13430|13310|13412.67|13292.67|13443.04|13323.04|13411.52|13291.52|292
1643900100000|2022-02-03 14:55:00|13413.65|13293.65|13427.81|13307.81|13439.5|13319.5|13409.86|13289.86|297
1643900400000|2022-02-03 15:00:00|13426.6|13306.6|13449.25|13329.25|13456.48|13336.48|13413.25|13293.25|299
1643900700000|2022-02-03 15:05:00|13449.37|13329.37|13436.97|13316.97|13460.98|13340.98|13436.97|13316.97|235
1643901000000|2022-02-03 15:10:00|13434.28|13314.28|13448.28|13328.28|13448.28|13328.28|13417.72|13297.72|289
1643901300000|2022-02-03 15:15:00|13448.55|13328.55|13543.93|13423.93|13544.35|13424.35|13448.55|13328.55|294
1643901600000|2022-02-03 15:20:00|13543.9|13423.9|13567.64|13447.64|13596.85|13476.85|13542.29|13422.29|299
1643901900000|2022-02-03 15:25:00|13567.61|13447.61|13577.94|13457.94|13592.57|13472.57|13561.85|13441.85|297
1643902200000|2022-02-03 15:30:00|13578.22|13458.22|13547.88|13427.88|13609.57|13489.57|13545.7|13425.7|294
1643902500000|2022-02-03 15:35:00|13548.04|13428.04|13564.47|13444.47|13564.74|13444.74|13539.16|13419.16|296
1643902800000|2022-02-03 15:40:00|13564.44|13444.44|13559.83|13439.83|13579.59|13459.59|13559.82|13439.82|294
1643903100000|2022-02-03 15:45:00|13560.14|13440.14|13533.21|13413.21|13564.83|13444.83|13529.07|13409.07|293
1643903400000|2022-02-03 15:50:00|13533.18|13413.18|13572.73|13452.73|13573.34|13453.34|13533.18|13413.18|290
1643903700000|2022-02-03 15:55:00|13572.68|13452.68|13594.51|13474.51|13609.57|13489.57|13571.11|13451.11|297
1643904000000|2022-02-03 16:00:00|13595.24|13475.24|13573.63|13453.63|13597.2|13477.2|13568.95|13448.95|295
1643904300000|2022-02-03 16:05:00|13573.65|13453.65|13605.92|13485.92|13608.59|13488.59|13573.65|13453.65|296
1643904600000|2022-02-03 16:10:00|13605.57|13485.57|13657.17|13537.17|13660.33|13540.33|13598.08|13478.08|297
1643904900000|2022-02-03 16:15:00|13657.7|13537.7|13631.22|13511.22|13663.66|13543.66|13620.9|13500.9|294
1643905200000|2022-02-03 16:20:00|13631.76|13511.76|13576.56|13456.56|13636.79|13516.79|13576.24|13456.24|293
1643905500000|2022-02-03 16:25:00|13576.67|13456.67|13580.02|13460.02|13603.64|13483.64|13576.01|13456.01|294
1643905800000|2022-02-03 16:30:00|13580.43|13460.43|13563.46|13443.46|13588.94|13468.94|13561.88|13441.88|293
1643906100000|2022-02-03 16:35:00|13563.03|13443.03|13557.56|13437.56|13584.89|13464.89|13557.15|13437.15|295
1643906400000|2022-02-03 16:40:00|13557.87|13437.87|13564.29|13444.29|13569.02|13449.02|13551.93|13431.93|294
1643906700000|2022-02-03 16:45:00|13564.16|13444.16|13549.75|13429.75|13568.52|13448.52|13549.75|13429.75|286
1643907000000|2022-02-03 16:50:00|13548.79|13428.79|13509.19|13389.19|13548.79|13428.79|13507.99|13387.99|297
1643907300000|2022-02-03 16:55:00|13509.32|13389.32|13493.93|13373.93|13513.91|13393.91|13493.93|13373.93|295
1643907600000|2022-02-03 17:00:00|13493.3|13373.3|13429.6|13309.6|13496.72|13376.72|13428.46|13308.46|299
1643907900000|2022-02-03 17:05:00|13429.79|13309.79|13455.15|13335.15|13455.15|13335.15|13422.32|13302.32|296
1643908200000|2022-02-03 17:10:00|13455.68|13335.68|13489.2|13369.2|13489.2|13369.2|13446.31|13326.31|295
1643908500000|2022-02-03 17:15:00|13489.5|13369.5|13445.19|13325.19|13494.78|13374.78|13445.19|13325.19|297
1643908800000|2022-02-03 17:20:00|13445.45|13325.45|13500.59|13380.59|13500.95|13380.95|13433.84|13313.84|295
1643909100000|2022-02-03 17:25:00|13500.4|13380.4|13521.6|13401.6|13521.6|13401.6|13500.4|13380.4|297
1643909400000|2022-02-03 17:30:00|13521.68|13401.68|13511.49|13391.49|13522.37|13402.37|13498.58|13378.58|293
1643909700000|2022-02-03 17:35:00|13511.58|13391.58|13553.22|13433.22|13553.43|13433.43|13511.32|13391.32|296
1643910000000|2022-02-03 17:40:00|13552.95|13432.95|13525.75|13405.75|13553.41|13433.41|13525.75|13405.75|290
1643910300000|2022-02-03 17:45:00|13525.14|13405.14|13495.99|13375.99|13525.14|13405.14|13491.59|13371.59|290
1643910600000|2022-02-03 17:50:00|13495.67|13375.67|13524.27|13404.27|13535.26|13415.26|13494.56|13374.56|287
1643910900000|2022-02-03 17:55:00|13524.68|13404.68|13534.67|13414.67|13534.67|13414.67|13513.26|13393.26|288
1643911200000|2022-02-03 18:00:00|13537.53|13417.53|13505.49|13385.49|13540.6|13420.6|13505.49|13385.49|294
1643911500000|2022-02-03 18:05:00|13506.29|13386.29|13499.42|13379.42|13514.45|13394.45|13497.53|13377.53|291
1643911800000|2022-02-03 18:10:00|13499.13|13379.13|13489.05|13369.05|13499.28|13379.28|13472.43|13352.43|294
1643912100000|2022-02-03 18:15:00|13489.12|13369.12|13483.01|13363.01|13503.54|13383.54|13482.35|13362.35|294
1643912400000|2022-02-03 18:20:00|13482.89|13362.89|13508.7|13388.7|13511.34|13391.34|13479.19|13359.19|285
1643912700000|2022-02-03 18:25:00|13508.34|13388.34|13480.71|13360.71|13510.37|13390.37|13479.19|13359.19|278
1643913000000|2022-02-03 18:30:00|13480.97|13360.97|13518|13398|13518.21|13398.21|13480.97|13360.97|293
1643913300000|2022-02-03 18:35:00|13517.95|13397.95|13510.6|13390.6|13520.59|13400.59|13510.3|13390.3|287
1643913600000|2022-02-03 18:40:00|13510.85|13390.85|13539.68|13419.68|13549.6|13429.6|13510.7|13390.7|290
1643913900000|2022-02-03 18:45:00|13539.85|13419.85|13543.21|13423.21|13555.64|13435.64|13535.89|13415.89|281
1643914200000|2022-02-03 18:50:00|13543|13423|13522.77|13402.77|13544.07|13424.07|13517.07|13397.07|286
1643914500000|2022-02-03 18:55:00|13522.64|13402.64|13519.31|13399.31|13529.54|13409.54|13519.31|13399.31|280
1643914800000|2022-02-03 19:00:00|13519.25|13399.25|13537.62|13417.62|13541.07|13421.07|13510.46|13390.46|289
1643915100000|2022-02-03 19:05:00|13537.87|13417.87|13540.93|13420.93|13541.9|13421.9|13531.65|13411.65|280
1643915400000|2022-02-03 19:10:00|13540.84|13420.84|13460.83|13340.83|13540.84|13420.84|13460.83|13340.83|287
1643915700000|2022-02-03 19:15:00|13460.47|13340.47|13471.97|13351.97|13485.76|13365.76|13460.47|13340.47|293
1643916000000|2022-02-03 19:20:00|13471.93|13351.93|13502.34|13382.34|13503.2|13383.2|13469.63|13349.63|291
1643916300000|2022-02-03 19:25:00|13502.52|13382.52|13465.61|13345.61|13504.25|13384.25|13458.72|13338.72|287
1643916600000|2022-02-03 19:30:00|13465.68|13345.68|13472.33|13352.33|13472.44|13352.44|13452.53|13332.53|288
1643916900000|2022-02-03 19:35:00|13472.23|13352.23|13422.99|13302.99|13479.52|13359.52|13422.98|13302.98|292
1643917200000|2022-02-03 19:40:00|13423.32|13303.32|13391.86|13271.86|13423.67|13303.67|13380.3|13260.3|296
1643917500000|2022-02-03 19:45:00|13391.47|13271.47|13389.44|13269.44|13394.98|13274.98|13367.64|13247.64|296
1643917800000|2022-02-03 19:50:00|13389.59|13269.59|13393.24|13273.24|13399.21|13279.21|13382.71|13262.71|289
1643918100000|2022-02-03 19:55:00|13393.58|13273.58|13415.1|13295.1|13426.85|13306.85|13393.58|13273.58|289
1643918400000|2022-02-03 20:00:00|13415.26|13295.26|13379.92|13259.92|13422.8|13302.8|13377.32|13257.32|294
1643918700000|2022-02-03 20:05:00|13380.44|13260.44|13400.1|13280.1|13407.91|13287.91|13379.49|13259.49|292
1643919000000|2022-02-03 20:10:00|13400.01|13280.01|13443.91|13323.91|13445.52|13325.52|13398.99|13278.99|291
1643919300000|2022-02-03 20:15:00|13443.94|13323.94|13431.54|13311.54|13450.92|13330.92|13427.75|13307.75|296
1643919600000|2022-02-03 20:20:00|13431.56|13311.56|13450.73|13330.73|13455.38|13335.38|13431.56|13311.56|280
1643919900000|2022-02-03 20:25:00|13450.64|13330.64|13422.95|13302.95|13450.7|13330.7|13418.92|13298.92|272
1643920200000|2022-02-03 20:30:00|13423.08|13303.08|13361.28|13241.28|13423.08|13303.08|13359.63|13239.63|296
1643920500000|2022-02-03 20:35:00|13360.63|13240.63|13372.25|13252.25|13373.94|13253.94|13355.36|13235.36|294
1643920800000|2022-02-03 20:40:00|13372.08|13252.08|13393.61|13273.61|13393.61|13273.61|13368.56|13248.56|293
1643921100000|2022-02-03 20:45:00|13393.68|13273.68|13390.45|13270.45|13395.79|13275.79|13364.59|13244.59|291
1643921400000|2022-02-03 20:50:00|13390.64|13270.64|13318.45|13198.45|13390.64|13270.64|13318.45|13198.45|292
1643921700000|2022-02-03 20:55:00|13318.39|13198.39|13352.38|13232.38|13385.36|13265.36|13317.89|13197.89|297
1643922000000|2022-02-03 21:00:00|13351.75|13231.75|13533.87|13413.87|13545.91|13425.91|13351.75|13231.75|298
1643922300000|2022-02-03 21:05:00|13534.01|13414.01|13537.04|13417.04|13551.78|13431.78|13509.15|13389.15|298
1643922600000|2022-02-03 21:10:00|13537|13417|13522.2|13402.2|13547.1|13427.1|13519.72|13399.72|297
1643922900000|2022-02-03 21:15:00|13521.72|13401.72|13629.91|13509.91|13630.49|13510.49|13521.68|13401.68|298
1643923200000|2022-02-03 21:20:00|13630.05|13510.05|13580.03|13460.03|13630.05|13510.05|13575.49|13455.49|286
1643923500000|2022-02-03 21:25:00|13578.52|13458.52|13576.35|13456.35|13578.52|13458.52|13560.08|13440.08|287
1643923800000|2022-02-03 21:30:00|13577.05|13457.05|13607.04|13487.04|13611.58|13491.58|13577.05|13457.05|287
1643924100000|2022-02-03 21:35:00|13606.2|13486.2|13661.37|13541.37|13661.37|13541.37|13605.23|13485.23|291
1643924400000|2022-02-03 21:40:00|13661.73|13541.73|13655.75|13535.75|13662.53|13542.53|13637.11|13517.11|287
1643924700000|2022-02-03 21:45:00|13656.23|13536.23|13674.71|13554.71|13682.11|13562.11|13642.41|13522.41|295
1643925000000|2022-02-03 21:50:00|13674.86|13554.86|13694.56|13574.56|13694.56|13574.56|13660.5|13540.5|290
1643925300000|2022-02-03 21:55:00|13695.06|13575.06|13672.25|13552.25|13720.82|13600.82|13670.52|13550.52|295
1643925600000|2022-02-03 22:00:00|13672.89|13552.89|13638.18|13518.18|13682.19|13562.19|13637.15|13517.15|295
1643925900000|2022-02-03 22:05:00|13638.38|13518.38|13698.42|13578.42|13709.32|13589.32|13638.28|13518.28|291
1643926200000|2022-02-03 22:10:00|13697.82|13577.82|13708.05|13588.05|13717.53|13597.53|13697.45|13577.45|281
1643926500000|2022-02-03 22:15:00|13707.98|13587.98|13689.19|13569.19|13708.16|13588.16|13673.65|13553.65|288
1643926800000|2022-02-03 22:20:00|13688.83|13568.83|13670.18|13550.18|13697.86|13577.86|13667.71|13547.71|285
1643927100000|2022-02-03 22:25:00|13670.08|13550.08|13647.96|13527.96|13670.08|13550.08|13647.55|13527.55|292
1643927400000|2022-02-03 22:30:00|13647.24|13527.24|13636.87|13516.87|13647.28|13527.28|13636.65|13516.65|283
1643927700000|2022-02-03 22:35:00|13636.64|13516.64|13653.29|13533.29|13653.29|13533.29|13614.32|13494.32|289
1643928000000|2022-02-03 22:40:00|13653.27|13533.27|13625.79|13505.79|13656.95|13536.95|13625.79|13505.79|281
1643928300000|2022-02-03 22:45:00|13625|13505|13613.08|13493.08|13633.06|13513.06|13613.08|13493.08|280
1643928600000|2022-02-03 22:50:00|13611.19|13491.19|13628.56|13508.56|13638.45|13518.45|13609.57|13489.57|288
1643928900000|2022-02-03 22:55:00|13628.47|13508.47|13661.64|13541.64|13665.04|13545.04|13624.42|13504.42|286
1643929200000|2022-02-03 23:00:00|13662.02|13542.02|13655.55|13535.55|13663.44|13543.44|13645.7|13525.7|289
1643929500000|2022-02-03 23:05:00|13655.48|13535.48|13671.01|13551.01|13681.83|13561.83|13655.48|13535.48|292
1643929800000|2022-02-03 23:10:00|13672.86|13552.86|13699.77|13579.77|13700.53|13580.53|13672.86|13552.86|292
1643930100000|2022-02-03 23:15:00|13699.96|13579.96|13692.17|13572.17|13703.43|13583.43|13685.25|13565.25|293
1643930400000|2022-02-03 23:20:00|13692.52|13572.52|13671.69|13551.69|13693.96|13573.96|13670.62|13550.62|280
1643930700000|2022-02-03 23:25:00|13671.73|13551.73|13671.28|13551.28|13673.37|13553.37|13659.48|13539.48|274
1643931000000|2022-02-03 23:30:00|13671.19|13551.19|13655.92|13535.92|13675.31|13555.31|13654.47|13534.47|289
1643931300000|2022-02-03 23:35:00|13655.91|13535.91|13665.03|13545.03|13665.41|13545.41|13650.23|13530.23|279
1643931600000|2022-02-03 23:40:00|13664.98|13544.98|13679.65|13559.65|13681.66|13561.66|13663.49|13543.49|278
1643931900000|2022-02-03 23:45:00|13679.62|13559.62|13714.3|13594.3|13716.19|13596.19|13679.62|13559.62|205
1643932500000|2022-02-03 23:55:00|13723.24|13603.24|13793.72|13673.72|13815.91|13695.91|13723.24|13603.24|200
1643932800000|2022-02-04 00:00:00|13793.98|13673.98|13774.36|13654.36|13802.79|13682.79|13765.19|13645.19|299
1643933100000|2022-02-04 00:05:00|13774.51|13654.51|13787.01|13667.01|13787.41|13667.41|13762.97|13642.97|290
1643933400000|2022-02-04 00:10:00|13787.12|13667.12|13769.67|13649.67|13787.65|13667.65|13769.49|13649.49|286
1643933700000|2022-02-04 00:15:00|13769.72|13649.72|13756.37|13636.37|13776.29|13656.29|13739.02|13619.02|286
1643934000000|2022-02-04 00:20:00|13756.98|13636.98|13769.72|13649.72|13779.3|13659.3|13755.87|13635.87|294
1643934300000|2022-02-04 00:25:00|13768.8|13648.8|13754.55|13634.55|13768.8|13648.8|13750.62|13630.62|279
1643934600000|2022-02-04 00:30:00|13754.74|13634.74|13732.92|13612.92|13755.91|13635.91|13727.06|13607.06|281
1643934900000|2022-02-04 00:35:00|13733.09|13613.09|13737.24|13617.24|13739.33|13619.33|13725.99|13605.99|279
1643935200000|2022-02-04 00:40:00|13737.19|13617.19|13733.36|13613.36|13751.83|13631.83|13733.36|13613.36|287
1643935500000|2022-02-04 00:45:00|13732.99|13612.99|13741.21|13621.21|13741.8|13621.8|13732.64|13612.64|285
1643935800000|2022-02-04 00:50:00|13741.19|13621.19|13738.13|13618.13|13745.77|13625.77|13737.85|13617.85|288
1643936100000|2022-02-04 00:55:00|13737.86|13617.86|13767.51|13647.51|13768.64|13648.64|13737.79|13617.79|288
1643936400000|2022-02-04 01:00:00|13767.74|13647.74|13745.42|13625.42|13767.74|13647.74|13735.17|13615.17|292
1643936700000|2022-02-04 01:05:00|13745.62|13625.62|13756.42|13636.42|13757.92|13637.92|13739.77|13619.77|292
1643937000000|2022-02-04 01:10:00|13755.9|13635.9|13748.33|13628.33|13755.97|13635.97|13745.66|13625.66|291
1643937300000|2022-02-04 01:15:00|13748.35|13628.35|13743.1|13623.1|13753.48|13633.48|13740.07|13620.07|290
1643937600000|2022-02-04 01:20:00|13742.88|13622.88|13728.93|13608.93|13742.88|13622.88|13727.68|13607.68|286
1643937900000|2022-02-04 01:25:00|13731.04|13611.04|13740.48|13620.48|13742.93|13622.93|13731.04|13611.04|285
1643938200000|2022-02-04 01:30:00|13740.42|13620.42|13729.11|13609.11|13742.15|13622.15|13728.9|13608.9|289
1643938500000|2022-02-04 01:35:00|13728.97|13608.97|13701.04|13581.04|13728.97|13608.97|13696.08|13576.08|290
1643938800000|2022-02-04 01:40:00|13700.96|13580.96|13708.39|13588.39|13711.93|13591.93|13696.73|13576.73|287
1643939100000|2022-02-04 01:45:00|13708.25|13588.25|13708.08|13588.08|13709.71|13589.71|13696.83|13576.83|280
1643939400000|2022-02-04 01:50:00|13708.19|13588.19|13735.61|13615.61|13736.92|13616.92|13707.48|13587.48|279
1643939700000|2022-02-04 01:55:00|13735.65|13615.65|13730.26|13610.26|13742.05|13622.05|13729.03|13609.03|287
1643940000000|2022-02-04 02:00:00|13730.29|13610.29|13723.89|13603.89|13735.91|13615.91|13721.82|13601.82|288
1643940300000|2022-02-04 02:05:00|13724.31|13604.31|13732.84|13612.84|13737.01|13617.01|13724.18|13604.18|285
1643940600000|2022-02-04 02:10:00|13732.77|13612.77|13748.77|13628.77|13749.71|13629.71|13731.4|13611.4|263
1643940900000|2022-02-04 02:15:00|13748.73|13628.73|13758.91|13638.91|13758.91|13638.91|13747.24|13627.24|275
1643941200000|2022-02-04 02:20:00|13758.33|13638.33|13768.49|13648.49|13790.19|13670.19|13758.28|13638.28|289
1643941500000|2022-02-04 02:25:00|13768.54|13648.54|13792.39|13672.39|13794.92|13674.92|13764.39|13644.39|280
1643941800000|2022-02-04 02:30:00|13792.18|13672.18|13780.62|13660.62|13792.18|13672.18|13770.44|13650.44|280
1643942100000|2022-02-04 02:35:00|13781.08|13661.08|13776.96|13656.96|13782.27|13662.27|13762.33|13642.33|284
1643942400000|2022-02-04 02:40:00|13777.9|13657.9|13816.95|13696.95|13819.46|13699.46|13777.9|13657.9|292
1643942700000|2022-02-04 02:45:00|13817.09|13697.09|13820.39|13700.39|13825.85|13705.85|13810.95|13690.95|287
1643943000000|2022-02-04 02:50:00|13820.36|13700.36|13783.03|13663.03|13825.19|13705.19|13781.98|13661.98|285
1643943300000|2022-02-04 02:55:00|13782.95|13662.95|13786.92|13666.92|13799.67|13679.67|13781.77|13661.77|285
1643943600000|2022-02-04 03:00:00|13786.94|13666.94|13784.61|13664.61|13792.85|13672.85|13779.96|13659.96|274
1643943900000|2022-02-04 03:05:00|13783.83|13663.83|13806.71|13686.71|13807.86|13687.86|13775.73|13655.73|284
1643944200000|2022-02-04 03:10:00|13806.8|13686.8|13800.07|13680.07|13807.67|13687.67|13795.12|13675.12|275
1643944500000|2022-02-04 03:15:00|13800.46|13680.46|13814.87|13694.87|13821.67|13701.67|13799.78|13679.78|260
1643944800000|2022-02-04 03:20:00|13814.7|13694.7|13811.39|13691.39|13824.81|13704.81|13811.07|13691.07|275
1643945100000|2022-02-04 03:25:00|13811.4|13691.4|13790.22|13670.22|13818.72|13698.72|13785.57|13665.57|282
1643945400000|2022-02-04 03:30:00|13790.34|13670.34|13805.97|13685.97|13806.85|13686.85|13790.19|13670.19|277
1643945700000|2022-02-04 03:35:00|13805.95|13685.95|13801.09|13681.09|13807.98|13687.98|13800|13680|276
1643946000000|2022-02-04 03:40:00|13800.64|13680.64|13783.96|13663.96|13800.82|13680.82|13771.45|13651.45|282
1643946300000|2022-02-04 03:45:00|13784.26|13664.26|13776.77|13656.77|13785.96|13665.96|13770.87|13650.87|283
1643946600000|2022-02-04 03:50:00|13776.72|13656.72|13780.45|13660.45|13789.38|13669.38|13775.28|13655.28|283
1643946900000|2022-02-04 03:55:00|13780.48|13660.48|13767.03|13647.03|13780.48|13660.48|13766.8|13646.8|272
1643947200000|2022-02-04 04:00:00|13767.25|13647.25|13757.49|13637.49|13784.71|13664.71|13756.64|13636.64|283
1643947500000|2022-02-04 04:05:00|13757.22|13637.22|13751.5|13631.5|13761.52|13641.52|13746.19|13626.19|274
1643947800000|2022-02-04 04:10:00|13751.56|13631.56|13768.54|13648.54|13768.82|13648.82|13750.97|13630.97|281
1643948100000|2022-02-04 04:15:00|13768.55|13648.55|13760.2|13640.2|13769.77|13649.77|13760.2|13640.2|267
1643948400000|2022-02-04 04:20:00|13760.13|13640.13|13745.94|13625.94|13760.13|13640.13|13742.61|13622.61|280
1643948700000|2022-02-04 04:25:00|13745.96|13625.96|13751.67|13631.67|13753.95|13633.95|13742.97|13622.97|275
1643949000000|2022-02-04 04:30:00|13751.76|13631.76|13741.7|13621.7|13754.16|13634.16|13741.05|13621.05|275
1643949300000|2022-02-04 04:35:00|13741.32|13621.32|13754.62|13634.62|13760.61|13640.61|13740.73|13620.73|278
1643949600000|2022-02-04 04:40:00|13754.42|13634.42|13764.05|13644.05|13770.07|13650.07|13754.01|13634.01|285
1643949900000|2022-02-04 04:45:00|13764.06|13644.06|13777.38|13657.38|13777.38|13657.38|13762.62|13642.62|274
1643950200000|2022-02-04 04:50:00|13777.46|13657.46|13787.38|13667.38|13789.38|13669.38|13777.46|13657.46|283
1643950500000|2022-02-04 04:55:00|13787.33|13667.33|13778.94|13658.94|13787.37|13667.37|13775.44|13655.44|275
1643950800000|2022-02-04 05:00:00|13778.41|13658.41|13770.81|13650.81|13781.04|13661.04|13767.14|13647.14|258
1643951100000|2022-02-04 05:05:00|13770.8|13650.8|13797.44|13677.44|13799.27|13679.27|13768.89|13648.89|263
1643951400000|2022-02-04 05:10:00|13797.33|13677.33|13858.46|13738.46|13864.37|13744.37|13797.33|13677.33|291
1643951700000|2022-02-04 05:15:00|13858.32|13738.32|13962.28|13842.28|13967.2|13847.2|13848.67|13728.67|295
1643952000000|2022-02-04 05:20:00|13962.36|13842.36|14013.4|13893.4|14037.45|13917.45|13951.56|13831.56|299
1643952300000|2022-02-04 05:25:00|14013.39|13893.39|14008.59|13888.59|14016.98|13896.98|13992.33|13872.33|291
1643952600000|2022-02-04 05:30:00|14007.88|13887.88|14016.74|13896.74|14025.59|13905.59|13991.44|13871.44|287
1643952900000|2022-02-04 05:35:00|14016.46|13896.46|14005.79|13885.79|14016.46|13896.46|13978.93|13858.93|295
1643953200000|2022-02-04 05:40:00|14005.59|13885.59|14016.91|13896.91|14020.76|13900.76|14003.21|13883.21|291
1643953500000|2022-02-04 05:45:00|14017.12|13897.12|14012.31|13892.31|14039.3|13919.3|14011.22|13891.22|294
1643953800000|2022-02-04 05:50:00|14013|13893|14013.16|13893.16|14019.49|13899.49|14011.78|13891.78|289
1643954100000|2022-02-04 05:55:00|14012.9|13892.9|14010.95|13890.95|14021.21|13901.21|14009.58|13889.58|288
1643954400000|2022-02-04 06:00:00|14011.19|13891.19|14049.47|13929.47|14059.4|13939.4|14011.19|13891.19|299
1643954700000|2022-02-04 06:05:00|14049.64|13929.64|14125.96|14005.96|14127.81|14007.81|14049.3|13929.3|295
1643955000000|2022-02-04 06:10:00|14125.4|14005.4|14098.08|13978.08|14125.41|14005.41|14089.29|13969.29|295
1643955300000|2022-02-04 06:15:00|14097.93|13977.93|14128.94|14008.94|14129.31|14009.31|14093.7|13973.7|292
1643955600000|2022-02-04 06:20:00|14128.63|14008.63|14126.07|14006.07|14156.39|14036.39|14121.62|14001.62|297
1643955900000|2022-02-04 06:25:00|14126.93|14006.93|14132.51|14012.51|14146.57|14026.57|14126.84|14006.84|294
1643956200000|2022-02-04 06:30:00|14132.57|14012.57|14137.06|14017.06|14147.2|14027.2|14132.05|14012.05|288
1643956500000|2022-02-04 06:35:00|14137.04|14017.04|14110.3|13990.3|14137.25|14017.25|14109.87|13989.87|287
1643956800000|2022-02-04 06:40:00|14110.48|13990.48|14112.02|13992.02|14121.86|14001.86|14107.85|13987.85|291
1643957100000|2022-02-04 06:45:00|14111.97|13991.97|14126.35|14006.35|14133.22|14013.22|14111.97|13991.97|294
1643957400000|2022-02-04 06:50:00|14126.16|14006.16|14127.21|14007.21|14132.74|14012.74|14125.74|14005.74|284
1643957700000|2022-02-04 06:55:00|14127.32|14007.32|14137.52|14017.52|14138.79|14018.79|14122.46|14002.46|280
1643958000000|2022-02-04 07:00:00|14137.54|14017.54|14170.05|14050.05|14195.89|14075.89|14137.4|14017.4|299
1643958300000|2022-02-04 07:05:00|14170.44|14050.44|14099.33|13979.33|14171.31|14051.31|14099.3|13979.3|296
1643958600000|2022-02-04 07:10:00|14099.08|13979.08|14095.65|13975.65|14118.58|13998.58|14094.83|13974.83|296
1643958900000|2022-02-04 07:15:00|14095.93|13975.93|14099.85|13979.85|14102.62|13982.62|14088.16|13968.16|293
1643959200000|2022-02-04 07:20:00|14100.66|13980.66|14094.02|13974.02|14101.68|13981.68|14092.41|13972.41|283
1643959500000|2022-02-04 07:25:00|14093.96|13973.96|14104.58|13984.58|14108.25|13988.25|14090.62|13970.62|280
1643959800000|2022-02-04 07:30:00|14104.32|13984.32|14107.89|13987.89|14118.54|13998.54|14104.14|13984.14|285
1643960100000|2022-02-04 07:35:00|14108.21|13988.21|14121.45|14001.45|14126.69|14006.69|14106.38|13986.38|284
1643960400000|2022-02-04 07:40:00|14121.47|14001.47|14118.89|13998.89|14125.28|14005.28|14113.48|13993.48|288
1643960700000|2022-02-04 07:45:00|14119.02|13999.02|14094.7|13974.7|14119.6|13999.6|14094.28|13974.28|289
1643961000000|2022-02-04 07:50:00|14094.51|13974.51|14099|13979|14104.64|13984.64|14094.12|13974.12|282
1643961300000|2022-02-04 07:55:00|14099.06|13979.06|14099.25|13979.25|14110.27|13990.27|14093.07|13973.07|283
1643961600000|2022-02-04 08:00:00|14099.28|13979.28|14158|14038|14170.68|14050.68|14099.23|13979.23|300
1643961900000|2022-02-04 08:05:00|14159.08|14039.08|14192.69|14072.69|14204.14|14084.14|14159.08|14039.08|298
1643962200000|2022-02-04 08:10:00|14192.24|14072.24|14192.76|14072.76|14202.75|14082.75|14187.18|14067.18|292
1643962500000|2022-02-04 08:15:00|14192.51|14072.51|14213.09|14093.09|14214.02|14094.02|14192.46|14072.46|296
1643962800000|2022-02-04 08:20:00|14213.43|14093.43|14191.59|14071.59|14219.34|14099.34|14191.59|14071.59|289
1643963100000|2022-02-04 08:25:00|14191.83|14071.83|14160.09|14040.09|14201.18|14081.18|14159.3|14039.3|282
1643963400000|2022-02-04 08:30:00|14159.78|14039.78|14161.39|14041.39|14164.83|14044.83|14155.9|14035.9|275
1643963700000|2022-02-04 08:35:00|14161.13|14041.13|14162.6|14042.6|14162.6|14042.6|14153.14|14033.14|288
1643964000000|2022-02-04 08:40:00|14162.61|14042.61|14187.2|14067.2|14189.87|14069.87|14161.92|14041.92|287
1643964300000|2022-02-04 08:45:00|14186.99|14066.99|14179.75|14059.75|14189.5|14069.5|14170.94|14050.94|291
1643964600000|2022-02-04 08:50:00|14179.74|14059.74|14168.37|14048.37|14183.71|14063.71|14168.24|14048.24|285
1643964900000|2022-02-04 08:55:00|14168.81|14048.81|14193.54|14073.54|14195.89|14075.89|14168.81|14048.81|290
1643965200000|2022-02-04 09:00:00|14193.21|14073.21|14197.32|14077.32|14215.91|14095.91|14193.03|14073.03|293
1643965500000|2022-02-04 09:05:00|14196.93|14076.93|14188.88|14068.88|14200.55|14080.55|14188.87|14068.87|280
1643965800000|2022-02-04 09:10:00|14188.71|14068.71|14175.77|14055.77|14189.14|14069.14|14170.47|14050.47|287
1643966100000|2022-02-04 09:15:00|14175.84|14055.84|14197.71|14077.71|14198.93|14078.93|14175.27|14055.27|284
1643966400000|2022-02-04 09:20:00|14197.93|14077.93|14192.68|14072.68|14200.55|14080.55|14190.74|14070.74|276
1643966700000|2022-02-04 09:25:00|14192.67|14072.67|14185.25|14065.25|14193.24|14073.24|14182.28|14062.28|282
1643967000000|2022-02-04 09:30:00|14185.26|14065.26|14203.96|14083.96|14207.93|14087.93|14180.76|14060.76|290
1643967300000|2022-02-04 09:35:00|14203.6|14083.6|14193.2|14073.2|14205.48|14085.48|14193.15|14073.15|272
1643967600000|2022-02-04 09:40:00|14193|14073|14182.65|14062.65|14193|14073|14172.32|14052.32|274
1643967900000|2022-02-04 09:45:00|14182.62|14062.62|14222|14102|14227.13|14107.13|14177.14|14057.14|292
1643968200000|2022-02-04 09:50:00|14221.9|14101.9|14241.88|14121.88|14248.19|14128.19|14217.08|14097.08|289
1643968500000|2022-02-04 09:55:00|14241.69|14121.69|14225.79|14105.79|14247.98|14127.98|14223.86|14103.86|285
1643968800000|2022-02-04 10:00:00|14225.91|14105.91|14247.44|14127.44|14247.95|14127.95|14213.1|14093.1|288
1643969100000|2022-02-04 10:05:00|14247.37|14127.37|14250.66|14130.66|14290.79|14170.79|14242.52|14122.52|294
1643969400000|2022-02-04 10:10:00|14250.19|14130.19|14213.11|14093.11|14250.19|14130.19|14213.11|14093.11|288
1643969700000|2022-02-04 10:15:00|14213.18|14093.18|14173.87|14053.87|14213.18|14093.18|14168.72|14048.72|297
1643970000000|2022-02-04 10:20:00|14173.86|14053.86|14155.47|14035.47|14175.14|14055.14|14150.25|14030.25|294
1643970300000|2022-02-04 10:25:00|14155.63|14035.63|14153.38|14033.38|14163.82|14043.82|14153.32|14033.32|281
1643970600000|2022-02-04 10:30:00|14153.74|14033.74|14142.29|14022.29|14153.74|14033.74|14122.33|14002.33|289
1643970900000|2022-02-04 10:35:00|14142.21|14022.21|14175.33|14055.33|14177|14057|14141.83|14021.83|281
1643971200000|2022-02-04 10:40:00|14174.65|14054.65|14182.83|14062.83|14187.48|14067.48|14174.65|14054.65|287
1643971500000|2022-02-04 10:45:00|14182.96|14062.96|14159.76|14039.76|14184.28|14064.28|14156.44|14036.44|289
1643971800000|2022-02-04 10:50:00|14159.71|14039.71|14166.17|14046.17|14176.65|14056.65|14159.71|14039.71|280
1643972100000|2022-02-04 10:55:00|14166.79|14046.79|14159.98|14039.98|14170.3|14050.3|14147.3|14027.3|284
1643972400000|2022-02-04 11:00:00|14159.74|14039.74|14151.51|14031.51|14165.36|14045.36|14146.94|14026.94|287
1643972700000|2022-02-04 11:05:00|14151|14031|14137.53|14017.53|14155.62|14035.62|14130.94|14010.94|290
1643973000000|2022-02-04 11:10:00|14137.71|14017.71|14131.8|14011.8|14143.16|14023.16|14130.9|14010.9|278
1643973300000|2022-02-04 11:15:00|14131.82|14011.82|14180.6|14060.6|14185.54|14065.54|14129.54|14009.54|282
1643973600000|2022-02-04 11:20:00|14180.34|14060.34|14156.44|14036.44|14183.3|14063.3|14155.62|14035.62|281
1643973900000|2022-02-04 11:25:00|14156.38|14036.38|14162.82|14042.82|14167.55|14047.55|14155.09|14035.09|270
1643974200000|2022-02-04 11:30:00|14162.74|14042.74|14176.56|14056.56|14180.1|14060.1|14159.1|14039.1|276
1643974500000|2022-02-04 11:35:00|14176.52|14056.52|14192.98|14072.98|14195.76|14075.76|14176.52|14056.52|292
1643974800000|2022-02-04 11:40:00|14193.04|14073.04|14185.04|14065.04|14193.04|14073.04|14181.9|14061.9|282
1643975100000|2022-02-04 11:45:00|14184.83|14064.83|14150.86|14030.86|14184.83|14064.83|14149.61|14029.61|288
1643975400000|2022-02-04 11:50:00|14150.75|14030.75|14135.73|14015.73|14150.75|14030.75|14126.34|14006.34|270
1643975700000|2022-02-04 11:55:00|14135.91|14015.91|14131.26|14011.26|14137.78|14017.78|14131.21|14011.21|281
1643976000000|2022-02-04 12:00:00|14130.75|14010.75|14159.73|14039.73|14168.35|14048.35|14128.39|14008.39|286
1643976300000|2022-02-04 12:05:00|14159.69|14039.69|14160.17|14040.17|14164.09|14044.09|14158.12|14038.12|284
1643976600000|2022-02-04 12:10:00|14160.12|14040.12|14158.88|14038.88|14161.05|14041.05|14151.11|14031.11|286
1643976900000|2022-02-04 12:15:00|14159|14039|14147.48|14027.48|14159.84|14039.84|14147.48|14027.48|277
1643977200000|2022-02-04 12:20:00|14147.37|14027.37|14162.77|14042.77|14167.19|14047.19|14134.34|14014.34|279
1643977500000|2022-02-04 12:25:00|14162.76|14042.76|14186.36|14066.36|14186.36|14066.36|14160.23|14040.23|280
1643977800000|2022-02-04 12:30:00|14186.4|14066.4|14174.02|14054.02|14189.9|14069.9|14173.94|14053.94|285
1643978100000|2022-02-04 12:35:00|14173.79|14053.79|14167.75|14047.75|14176.67|14056.67|14163.51|14043.51|288
1643978400000|2022-02-04 12:40:00|14167.76|14047.76|14173.29|14053.29|14175.55|14055.55|14167.71|14047.71|277
1643978700000|2022-02-04 12:45:00|14172.81|14052.81|14163.38|14043.38|14187.24|14067.24|14163.38|14043.38|287
1643979000000|2022-02-04 12:50:00|14163.21|14043.21|14161.36|14041.36|14163.42|14043.42|14154.31|14034.31|281
1643979300000|2022-02-04 12:55:00|14161.52|14041.52|14160.89|14040.89|14163.4|14043.4|14158.53|14038.53|274
1643979600000|2022-02-04 13:00:00|14161.04|14041.04|14152.14|14032.14|14168.31|14048.31|14145.49|14025.49|285
1643979900000|2022-02-04 13:05:00|14152.28|14032.28|14153.84|14033.84|14157.78|14037.78|14151.88|14031.88|279
1643980200000|2022-02-04 13:10:00|14153.75|14033.75|14187.44|14067.44|14190.1|14070.1|14152.74|14032.74|279
1643980500000|2022-02-04 13:15:00|14187.87|14067.87|14178.04|14058.04|14229.09|14109.09|14178.04|14058.04|294
1643980800000|2022-02-04 13:20:00|14177.81|14057.81|14132.6|14012.6|14177.81|14057.81|14129.18|14009.18|295
1643981100000|2022-02-04 13:25:00|14132.34|14012.34|14144.02|14024.02|14158.13|14038.13|14130.72|14010.72|295
1643981400000|2022-02-04 13:30:00|14144.13|14024.13|13964.71|13844.71|14144.32|14024.32|13963.98|13843.98|297
1643981700000|2022-02-04 13:35:00|13964.26|13844.26|13991.74|13871.74|13996.9|13876.9|13964.26|13844.26|294
1643982000000|2022-02-04 13:40:00|13991.64|13871.64|13977.27|13857.27|14019.53|13899.53|13977.27|13857.27|299
1643982300000|2022-02-04 13:45:00|13976.85|13856.85|13968.36|13848.36|13981.25|13861.25|13945.18|13825.18|297
1643982600000|2022-02-04 13:50:00|13968.75|13848.75|13949.41|13829.41|13990.03|13870.03|13949.41|13829.41|298
1643982900000|2022-02-04 13:55:00|13949.67|13829.67|13921.08|13801.08|13953.35|13833.35|13901.47|13781.47|296
1643983200000|2022-02-04 14:00:00|13921.38|13801.38|13910.62|13790.62|13928.3|13808.3|13887.85|13767.85|293
1643983500000|2022-02-04 14:05:00|13910.65|13790.65|13927.61|13807.61|13938.34|13818.34|13910.5|13790.5|297
1643983800000|2022-02-04 14:10:00|13926.65|13806.65|13973.58|13853.58|13984.21|13864.21|13920.19|13800.19|294
1643984100000|2022-02-04 14:15:00|13973.98|13853.98|14038.03|13918.03|14068.1|13948.1|13973.98|13853.98|298
1643984400000|2022-02-04 14:20:00|14038.33|13918.33|14039.36|13919.36|14050.06|13930.06|14015.21|13895.21|292
1643984700000|2022-02-04 14:25:00|14040.69|13920.69|14056.65|13936.65|14071.11|13951.11|14037.31|13917.31|296
1643985000000|2022-02-04 14:30:00|14055.92|13935.92|14019.35|13899.35|14115.57|13995.57|14019.14|13899.14|295
1643985300000|2022-02-04 14:35:00|14019.21|13899.21|14019.9|13899.9|14031.7|13911.7|13990.72|13870.72|295
1643985600000|2022-02-04 14:40:00|14019.53|13899.53|14086.59|13966.59|14097.41|13977.41|14019.46|13899.46|298
1643985900000|2022-02-04 14:45:00|14086.07|13966.07|14102.16|13982.16|14117.33|13997.33|14085.73|13965.73|292
1643986200000|2022-02-04 14:50:00|14102.23|13982.23|14067.72|13947.72|14105.42|13985.42|14059.42|13939.42|293
1643986500000|2022-02-04 14:55:00|14066.98|13946.98|14099.98|13979.98|14106.28|13986.28|14065.86|13945.86|295
1643986800000|2022-02-04 15:00:00|14100.14|13980.14|14165.13|14045.13|14166.56|14046.56|14094.36|13974.36|296
1643987100000|2022-02-04 15:05:00|14164.63|14044.63|14280.51|14160.51|14280.96|14160.96|14163.45|14043.45|300
1643987400000|2022-02-04 15:10:00|14281.01|14161.01|14348|14228|14356.84|14236.84|14239.42|14119.42|299
1643987700000|2022-02-04 15:15:00|14345.39|14225.39|14466.47|14346.47|14507.59|14387.59|14341.47|14221.47|299
1643988000000|2022-02-04 15:20:00|14466.48|14346.48|14493.23|14373.23|14549.92|14429.92|14456.82|14336.82|300
1643988300000|2022-02-04 15:25:00|14493.1|14373.1|14508.06|14388.06|14565.71|14445.71|14488.22|14368.22|299
1643988600000|2022-02-04 15:30:00|14509.12|14389.12|14602.84|14482.84|14602.84|14482.84|14497.61|14377.61|299
1643988900000|2022-02-04 15:35:00|14605.65|14485.65|14542.38|14422.38|14622.97|14502.97|14518.36|14398.36|298
1643989200000|2022-02-04 15:40:00|14542.97|14422.97|14452.69|14332.69|14566.14|14446.14|14438.03|14318.03|297
1643989500000|2022-02-04 15:45:00|14453.24|14333.24|14471.18|14351.18|14485.94|14365.94|14418.04|14298.04|300
1643989800000|2022-02-04 15:50:00|14470.57|14350.57|14465.25|14345.25|14487.46|14367.46|14434.8|14314.8|297
1643990100000|2022-02-04 15:55:00|14465.54|14345.54|14464.22|14344.22|14476.44|14356.44|14456.87|14336.87|296
1643990400000|2022-02-04 16:00:00|14464.65|14344.65|14566.93|14446.93|14571.71|14451.71|14464.65|14344.65|298
1643990700000|2022-02-04 16:05:00|14566.49|14446.49|14548.31|14428.31|14570.51|14450.51|14536.07|14416.07|298
1643991000000|2022-02-04 16:10:00|14548.27|14428.27|14576.7|14456.7|14576.7|14456.7|14531.15|14411.15|296
1643991300000|2022-02-04 16:15:00|14576.72|14456.72|14621.08|14501.08|14621.08|14501.08|14568.97|14448.97|298
1643991600000|2022-02-04 16:20:00|14620.81|14500.81|14564.64|14444.64|14628.98|14508.98|14562.73|14442.73|297
1643991900000|2022-02-04 16:25:00|14565|14445|14796.18|14676.18|14799.44|14679.44|14565|14445|300
1643992200000|2022-02-04 16:30:00|14796.77|14676.77|14806.37|14686.37|14806.37|14686.37|14772.46|14652.46|297
1643992500000|2022-02-04 16:35:00|14806.69|14686.69|14792.78|14672.78|14848.53|14728.53|14792|14672|298
1643992800000|2022-02-04 16:40:00|14792.17|14672.17|14803.46|14683.46|14809.53|14689.53|14773.11|14653.11|296
1643993100000|2022-02-04 16:45:00|14803.53|14683.53|14804.55|14684.55|14836.19|14716.19|14803.42|14683.42|297
1643993400000|2022-02-04 16:50:00|14804.29|14684.29|14803.76|14683.76|14811.64|14691.64|14794.8|14674.8|297
1643993700000|2022-02-04 16:55:00|14803.59|14683.59|14778.97|14658.97|14864.4|14744.4|14778.97|14658.97|297
1643994000000|2022-02-04 17:00:00|14778.98|14658.98|14774.73|14654.73|14782.16|14662.16|14747.82|14627.82|296
1643994300000|2022-02-04 17:05:00|14774.92|14654.92|14797.44|14677.44|14798.31|14678.31|14770.91|14650.91|293
1643994600000|2022-02-04 17:10:00|14797.42|14677.42|14836.68|14716.68|14844.76|14724.76|14793.92|14673.92|298
1643994900000|2022-02-04 17:15:00|14836.17|14716.17|14782.77|14662.77|14838.84|14718.84|14780.95|14660.95|298
1643995200000|2022-02-04 17:20:00|14783.03|14663.03|14781.42|14661.42|14785.82|14665.82|14762.59|14642.59|295
1643995500000|2022-02-04 17:25:00|14780.71|14660.71|14801.08|14681.08|14806.07|14686.07|14780.4|14660.4|295
1643995800000|2022-02-04 17:30:00|14801.06|14681.06|14787.93|14667.93|14815.33|14695.33|14779.99|14659.99|298
1643996100000|2022-02-04 17:35:00|14788.43|14668.43|14814.68|14694.68|14815.4|14695.4|14781.03|14661.03|297
1643996400000|2022-02-04 17:40:00|14814.72|14694.72|14801.35|14681.35|14837.83|14717.83|14789.82|14669.82|293
1643996700000|2022-02-04 17:45:00|14801.51|14681.51|14832.48|14712.48|14833|14713|14786.33|14666.33|294
1643997000000|2022-02-04 17:50:00|14832.31|14712.31|14831.26|14711.26|14839.98|14719.98|14830.64|14710.64|295
1643997300000|2022-02-04 17:55:00|14831.64|14711.64|14851.4|14731.4|14858.67|14738.67|14826.8|14706.8|297
1643997600000|2022-02-04 18:00:00|14851.8|14731.8|14831.45|14711.45|14892.14|14772.14|14822.02|14702.02|298
1643997900000|2022-02-04 18:05:00|14831.31|14711.31|14810.54|14690.54|14832.53|14712.53|14797.61|14677.61|296
1643998200000|2022-02-04 18:10:00|14810.67|14690.67|14795.84|14675.84|14817.59|14697.59|14794.72|14674.72|294
1643998500000|2022-02-04 18:15:00|14795.86|14675.86|14772.25|14652.25|14802.36|14682.36|14761.5|14641.5|296
1643998800000|2022-02-04 18:20:00|14772.04|14652.04|14814.14|14694.14|14814.27|14694.27|14771.92|14651.92|296
1643999100000|2022-02-04 18:25:00|14814.17|14694.17|14806.09|14686.09|14815.44|14695.44|14772.07|14652.07|296
1643999400000|2022-02-04 18:30:00|14805.99|14685.99|14813.3|14693.3|14813.7|14693.7|14804.39|14684.39|279
1643999700000|2022-02-04 18:35:00|14812.65|14692.65|14767.22|14647.22|14812.65|14692.65|14766.7|14646.7|286
1644000000000|2022-02-04 18:40:00|14767.16|14647.16|14793.55|14673.55|14797.34|14677.34|14766.03|14646.03|287
1644000300000|2022-02-04 18:45:00|14793.57|14673.57|14779.83|14659.83|14795.38|14675.38|14775.17|14655.17|290
1644000600000|2022-02-04 18:50:00|14779.87|14659.87|14815.7|14695.7|14815.8|14695.8|14779.82|14659.82|288
1644000900000|2022-02-04 18:55:00|14815.28|14695.28|14812.32|14692.32|14817.14|14697.14|14800.12|14680.12|285
1644001200000|2022-02-04 19:00:00|14812.73|14692.73|14786.51|14666.51|14819.23|14699.23|14786.51|14666.51|285
1644001500000|2022-02-04 19:05:00|14786.27|14666.27|14783.41|14663.41|14786.27|14666.27|14775.15|14655.15|283
1644001800000|2022-02-04 19:10:00|14783.5|14663.5|14771.92|14651.92|14787.94|14667.94|14761.41|14641.41|288
1644002100000|2022-02-04 19:15:00|14772.41|14652.41|14767.15|14647.15|14778.25|14658.25|14760.25|14640.25|291
1644002400000|2022-02-04 19:20:00|14766.97|14646.97|14798.03|14678.03|14800.91|14680.91|14760.76|14640.76|293
1644002700000|2022-02-04 19:25:00|14797.81|14677.81|14812.91|14692.91|14819.23|14699.23|14795.74|14675.74|290
1644003000000|2022-02-04 19:30:00|14812.82|14692.82|14853.23|14733.23|14854.18|14734.18|14809.41|14689.41|295
1644003300000|2022-02-04 19:35:00|14853.02|14733.02|14847.13|14727.13|14868.06|14748.06|14846.42|14726.42|294
1644003600000|2022-02-04 19:40:00|14846.48|14726.48|14814.47|14694.47|14848.17|14728.17|14806.48|14686.48|294
1644003900000|2022-02-04 19:45:00|14814.15|14694.15|14823.83|14703.83|14827.03|14707.03|14810.95|14690.95|293
1644004200000|2022-02-04 19:50:00|14823.84|14703.84|14868.32|14748.32|14868.71|14748.71|14823.68|14703.68|288
1644004500000|2022-02-04 19:55:00|14867.67|14747.67|14895.65|14775.65|14924.88|14804.88|14867.59|14747.59|293
1644004800000|2022-02-04 20:00:00|14895.94|14775.94|14933.59|14813.59|14933.59|14813.59|14895.94|14775.94|299
1644005100000|2022-02-04 20:05:00|14933.48|14813.48|14950.74|14830.74|14956.35|14836.35|14926.42|14806.42|298
1644005400000|2022-02-04 20:10:00|14951.24|14831.24|14925.87|14805.87|14962.39|14842.39|14913.59|14793.59|299
1644005700000|2022-02-04 20:15:00|14925.67|14805.67|14883.54|14763.54|14925.67|14805.67|14883.54|14763.54|297
1644006000000|2022-02-04 20:20:00|14883.96|14763.96|14892.76|14772.76|14893.04|14773.04|14872.98|14752.98|294
1644006300000|2022-02-04 20:25:00|14892.67|14772.67|14866.07|14746.07|14902.2|14782.2|14849.4|14729.4|299
1644006600000|2022-02-04 20:30:00|14866.2|14746.2|14891.34|14771.34|14893.31|14773.31|14865.32|14745.32|293
1644006900000|2022-02-04 20:35:00|14891.59|14771.59|14880.48|14760.48|14892.04|14772.04|14870.3|14750.3|293
1644007200000|2022-02-04 20:40:00|14880.42|14760.42|14871.87|14751.87|14885.35|14765.35|14866.13|14746.13|294
1644007500000|2022-02-04 20:45:00|14871.98|14751.98|14843.58|14723.58|14871.98|14751.98|14835.8|14715.8|295
1644007800000|2022-02-04 20:50:00|14844.25|14724.25|14873.64|14753.64|14874.54|14754.54|14839.22|14719.22|296
1644008100000|2022-02-04 20:55:00|14873.91|14753.91|14873.71|14753.71|14873.91|14753.91|14858.32|14738.32|293
1644008400000|2022-02-04 21:00:00|14873.72|14753.72|14849.53|14729.53|14876.68|14756.68|14849.53|14729.53|290
1644008700000|2022-02-04 21:05:00|14849.16|14729.16|14845.47|14725.47|14854.08|14734.08|14844.59|14724.59|285
1644009000000|2022-02-04 21:10:00|14845.37|14725.37|14831.53|14711.53|14847.86|14727.86|14826.11|14706.11|291
1644009300000|2022-02-04 21:15:00|14831.54|14711.54|14838.25|14718.25|14838.48|14718.48|14825.65|14705.65|282
1644009600000|2022-02-04 21:20:00|14838.35|14718.35|14867.28|14747.28|14867.41|14747.41|14834.6|14714.6|275
1644009900000|2022-02-04 21:25:00|14867.2|14747.2|14850.47|14730.47|14868.13|14748.13|14850.47|14730.47|290
1644010200000|2022-02-04 21:30:00|14850.49|14730.49|14845.92|14725.92|14856.76|14736.76|14845.34|14725.34|289
1644010500000|2022-02-04 21:35:00|14845.9|14725.9|14861.14|14741.14|14866.05|14746.05|14843.93|14723.93|287
1644010800000|2022-02-04 21:40:00|14861.06|14741.06|14875.41|14755.41|14880.48|14760.48|14859.87|14739.87|280
1644011100000|2022-02-04 21:45:00|14875.4|14755.4|14880.38|14760.38|14885.65|14765.65|14873.44|14753.44|283
1644011400000|2022-02-04 21:50:00|14880.1|14760.1|14873.73|14753.73|14883.26|14763.26|14871.95|14751.95|289
1644011700000|2022-02-04 21:55:00|14873.75|14753.75|14896.15|14776.15|14896.16|14776.16|14862.65|14742.65|226
1644048000000|2022-02-05 08:00:00|15401.43|15281.43|15422.87|15302.87|15423.94|15303.94|15400.54|15280.54|282
1644048300000|2022-02-05 08:05:00|15423.09|15303.09|15448.98|15328.98|15448.98|15328.98|15423.09|15303.09|281
1644048600000|2022-02-05 08:10:00|15449.04|15329.04|15457.11|15337.11|15457.97|15337.97|15446.41|15326.41|285
1644048900000|2022-02-05 08:15:00|15457.13|15337.13|15450.4|15330.4|15467.47|15347.47|15449.66|15329.66|267
1644049200000|2022-02-05 08:20:00|15450.3|15330.3|15441.74|15321.74|15451.01|15331.01|15441.74|15321.74|258
1644049500000|2022-02-05 08:25:00|15441.77|15321.77|15453.16|15333.16|15453.16|15333.16|15438.6|15318.6|272
1644049800000|2022-02-05 08:30:00|15453.19|15333.19|15488.62|15368.62|15488.89|15368.89|15432.32|15312.32|272
1644050100000|2022-02-05 08:35:00|15488.74|15368.74|15386.61|15266.61|15492.23|15372.23|15386.04|15266.04|297
1644050400000|2022-02-05 08:40:00|15386.84|15266.84|15424.83|15304.83|15429.22|15309.22|15386.84|15266.84|298
1644050700000|2022-02-05 08:45:00|15424.6|15304.6|15440.08|15320.08|15441.46|15321.46|15414.73|15294.73|294
1644051000000|2022-02-05 08:50:00|15439.51|15319.51|15446.12|15326.12|15452.31|15332.31|15438.44|15318.44|276
1644051300000|2022-02-05 08:55:00|15446.27|15326.27|15442.15|15322.15|15447.87|15327.87|15439.4|15319.4|275
1644051600000|2022-02-05 09:00:00|15442.01|15322.01|15455.25|15335.25|15456.86|15336.86|15424.89|15304.89|269
1644051900000|2022-02-05 09:05:00|15455.12|15335.12|15458.72|15338.72|15483.52|15363.52|15453.63|15333.63|290
1644052200000|2022-02-05 09:10:00|15458.87|15338.87|15456.45|15336.45|15465.27|15345.27|15456.45|15336.45|274
1644052500000|2022-02-05 09:15:00|15458.12|15338.12|15473.68|15353.68|15474.19|15354.19|15457.75|15337.75|280
1644052800000|2022-02-05 09:20:00|15473.43|15353.43|15470.41|15350.41|15481.87|15361.87|15464.52|15344.52|276
1644053100000|2022-02-05 09:25:00|15470.82|15350.82|15472.36|15352.36|15475.96|15355.96|15460.64|15340.64|276
1644053400000|2022-02-05 09:30:00|15472.57|15352.57|15481.05|15361.05|15481.55|15361.55|15470.17|15350.17|281
1644053700000|2022-02-05 09:35:00|15481.04|15361.04|15485|15365|15485.26|15365.26|15466.97|15346.97|285
1644054000000|2022-02-05 09:40:00|15484.96|15364.96|15484.29|15364.29|15496.84|15376.84|15483.99|15363.99|272
1644054300000|2022-02-05 09:45:00|15484.14|15364.14|15409.03|15289.03|15484.42|15364.42|15408.68|15288.68|289
1644054600000|2022-02-05 09:50:00|15408.82|15288.82|15403.27|15283.27|15408.82|15288.82|15363.88|15243.88|299
1644054900000|2022-02-05 09:55:00|15403.48|15283.48|15468.66|15348.66|15470.46|15350.46|15403.33|15283.33|298
1644055200000|2022-02-05 10:00:00|15468.92|15348.92|15492.09|15372.09|15493.12|15373.12|15455.56|15335.56|293
1644055500000|2022-02-05 10:05:00|15492.03|15372.03|15466.73|15346.73|15510.44|15390.44|15466.73|15346.73|294
1644055800000|2022-02-05 10:10:00|15465.99|15345.99|15445.99|15325.99|15468.73|15348.73|15443.03|15323.03|283
1644056100000|2022-02-05 10:15:00|15445.93|15325.93|15415.88|15295.88|15445.93|15325.93|15407.8|15287.8|294
1644056400000|2022-02-05 10:20:00|15415.9|15295.9|15430.43|15310.43|15441.78|15321.78|15415.61|15295.61|284
1644056700000|2022-02-05 10:25:00|15430.23|15310.23|15428.23|15308.23|15441.15|15321.15|15428.1|15308.1|280
1644057000000|2022-02-05 10:30:00|15428.3|15308.3|15428.12|15308.12|15436.73|15316.73|15423.56|15303.56|284
1644057300000|2022-02-05 10:35:00|15428.11|15308.11|15442.74|15322.74|15445.08|15325.08|15427.51|15307.51|272
1644057600000|2022-02-05 10:40:00|15442.76|15322.76|15443.46|15323.46|15449.92|15329.92|15437.27|15317.27|281
1644057900000|2022-02-05 10:45:00|15443.56|15323.56|15447.41|15327.41|15456.15|15336.15|15443.46|15323.46|286
1644058200000|2022-02-05 10:50:00|15447.42|15327.42|15441.87|15321.87|15447.42|15327.42|15427.03|15307.03|282
1644058500000|2022-02-05 10:55:00|15442.44|15322.44|15471.74|15351.74|15472.75|15352.75|15442.44|15322.44|291
1644058800000|2022-02-05 11:00:00|15471.53|15351.53|15459.56|15339.56|15474.21|15354.21|15458.07|15338.07|279
1644059100000|2022-02-05 11:05:00|15459.66|15339.66|15453.74|15333.74|15462.36|15342.36|15450.87|15330.87|275
1644059400000|2022-02-05 11:10:00|15453.73|15333.73|15477.33|15357.33|15477.33|15357.33|15453.43|15333.43|285
1644059700000|2022-02-05 11:15:00|15477.75|15357.75|15448.51|15328.51|15495.41|15375.41|15447.37|15327.37|289
1644060000000|2022-02-05 11:20:00|15448.71|15328.71|15419.76|15299.76|15449.38|15329.38|15396.01|15276.01|295
1644060300000|2022-02-05 11:25:00|15419.73|15299.73|15427.27|15307.27|15428.75|15308.75|15414.88|15294.88|277
1644060600000|2022-02-05 11:30:00|15427.59|15307.59|15419.69|15299.69|15427.67|15307.67|15412.49|15292.49|279
1644060900000|2022-02-05 11:35:00|15419.71|15299.71|15414.95|15294.95|15420.09|15300.09|15407.56|15287.56|284
1644061200000|2022-02-05 11:40:00|15415.05|15295.05|15413.42|15293.42|15426.33|15306.33|15413.42|15293.42|276
1644061500000|2022-02-05 11:45:00|15413.41|15293.41|15413.49|15293.49|15426.32|15306.32|15401.6|15281.6|289
1644061800000|2022-02-05 11:50:00|15413.99|15293.99|15408.69|15288.69|15416.68|15296.68|15406.65|15286.65|280
1644062100000|2022-02-05 11:55:00|15408.18|15288.18|15425.46|15305.46|15426.19|15306.19|15404.66|15284.66|283
1644062400000|2022-02-05 12:00:00|15425.29|15305.29|15430.14|15310.14|15435.38|15315.38|15424.33|15304.33|280
1644062700000|2022-02-05 12:05:00|15430.07|15310.07|15367.47|15247.47|15436.87|15316.87|15367.47|15247.47|285
1644063000000|2022-02-05 12:10:00|15366.68|15246.68|15411.35|15291.35|15411.35|15291.35|15360.93|15240.93|290
1644063300000|2022-02-05 12:15:00|15411.98|15291.98|15423.2|15303.2|15432.15|15312.15|15411.98|15291.98|282
1644063600000|2022-02-05 12:20:00|15423.47|15303.47|15430.35|15310.35|15440.87|15320.87|15423.09|15303.09|286
1644063900000|2022-02-05 12:25:00|15430.09|15310.09|15431.01|15311.01|15438.57|15318.57|15430.09|15310.09|284
1644064200000|2022-02-05 12:30:00|15431.03|15311.03|15417.24|15297.24|15431.33|15311.33|15409.71|15289.71|287
1644064500000|2022-02-05 12:35:00|15417.22|15297.22|15382.22|15262.22|15417.22|15297.22|15376.17|15256.17|286
1644064800000|2022-02-05 12:40:00|15382.46|15262.46|15400.84|15280.84|15400.84|15280.84|15382.46|15262.46|287
1644065100000|2022-02-05 12:45:00|15402.56|15282.56|15427.59|15307.59|15428.6|15308.6|15402.56|15282.56|269
1644065400000|2022-02-05 12:50:00|15427.76|15307.76|15386.65|15266.65|15428.22|15308.22|15385.09|15265.09|269
1644065700000|2022-02-05 12:55:00|15386.99|15266.99|15387.18|15267.18|15404.37|15284.37|15386.73|15266.73|291
1644066000000|2022-02-05 13:00:00|15387.03|15267.03|15401|15281|15404.83|15284.83|15377.98|15257.98|284
1644066300000|2022-02-05 13:05:00|15400.99|15280.99|15392.59|15272.59|15406.43|15286.43|15391.1|15271.1|271
1644066600000|2022-02-05 13:10:00|15392.55|15272.55|15418.82|15298.82|15421.78|15301.78|15392.55|15272.55|286
1644066900000|2022-02-05 13:15:00|15418.62|15298.62|15405|15285|15419.64|15299.64|15393.55|15273.55|284
1644067200000|2022-02-05 13:20:00|15405.19|15285.19|15401.4|15281.4|15413.99|15293.99|15401.39|15281.39|276
1644067500000|2022-02-05 13:25:00|15401.52|15281.52|15417.72|15297.72|15418.47|15298.47|15400.51|15280.51|280
1644067800000|2022-02-05 13:30:00|15417.66|15297.66|15410.82|15290.82|15417.76|15297.76|15409.97|15289.97|275
1644068100000|2022-02-05 13:35:00|15410.85|15290.85|15441.77|15321.77|15442.35|15322.35|15408.36|15288.36|294
1644068400000|2022-02-05 13:40:00|15441.42|15321.42|15434.41|15314.41|15444.87|15324.87|15433.09|15313.09|270
1644068700000|2022-02-05 13:45:00|15434.39|15314.39|15450.64|15330.64|15455.98|15335.98|15433.55|15313.55|289
1644069000000|2022-02-05 13:50:00|15450.08|15330.08|15454.34|15334.34|15462.44|15342.44|15448.18|15328.18|279
1644069300000|2022-02-05 13:55:00|15454.44|15334.44|15450.57|15330.57|15455.11|15335.11|15440.81|15320.81|271
1644069600000|2022-02-05 14:00:00|15450.47|15330.47|15397.28|15277.28|15450.47|15330.47|15392.53|15272.53|286
1644069900000|2022-02-05 14:05:00|15397.22|15277.22|15408.87|15288.87|15413.84|15293.84|15395.57|15275.57|279
1644070200000|2022-02-05 14:10:00|15409.01|15289.01|15398.11|15278.11|15411.33|15291.33|15392.61|15272.61|274
1644070500000|2022-02-05 14:15:00|15398.25|15278.25|15386.71|15266.71|15408.35|15288.35|15386.33|15266.33|288
1644070800000|2022-02-05 14:20:00|15386.31|15266.31|15396.57|15276.57|15397.84|15277.84|15379.19|15259.19|279
1644071100000|2022-02-05 14:25:00|15396.64|15276.64|15389.39|15269.39|15397.7|15277.7|15387.44|15267.44|275
1644071400000|2022-02-05 14:30:00|15389.47|15269.47|15406.18|15286.18|15406.18|15286.18|15367.15|15247.15|294
1644071700000|2022-02-05 14:35:00|15406.54|15286.54|15407.74|15287.74|15415.02|15295.02|15401.37|15281.37|278
1644072000000|2022-02-05 14:40:00|15407.82|15287.82|15402.13|15282.13|15410.24|15290.24|15401.59|15281.59|286
1644072300000|2022-02-05 14:45:00|15402.17|15282.17|15402.38|15282.38|15410.3|15290.3|15397.82|15277.82|276
1644072600000|2022-02-05 14:50:00|15402.66|15282.66|15458.78|15338.78|15458.78|15338.78|15402.53|15282.53|275
1644072900000|2022-02-05 14:55:00|15458.9|15338.9|15415.99|15295.99|15511.81|15391.81|15412.29|15292.29|295
1644073200000|2022-02-05 15:00:00|15415.89|15295.89|15368.28|15248.28|15415.89|15295.89|15333.18|15213.18|295
1644073500000|2022-02-05 15:05:00|15368.33|15248.33|15418.23|15298.23|15418.61|15298.61|15365.93|15245.93|290
1644073800000|2022-02-05 15:10:00|15418.64|15298.64|15442.48|15322.48|15452.74|15332.74|15416.92|15296.92|297
1644074100000|2022-02-05 15:15:00|15442.31|15322.31|15515.13|15395.13|15515.13|15395.13|15438.09|15318.09|295
1644074400000|2022-02-05 15:20:00|15515.07|15395.07|15461.56|15341.56|15527.91|15407.91|15460.79|15340.79|296
1644074700000|2022-02-05 15:25:00|15461.69|15341.69|15484.68|15364.68|15485.88|15365.88|15461.09|15341.09|289
1644075000000|2022-02-05 15:30:00|15486.96|15366.96|15535.47|15415.47|15543.49|15423.49|15486.37|15366.37|292
1644075300000|2022-02-05 15:35:00|15535.45|15415.45|15570.69|15450.69|15572.53|15452.53|15532.14|15412.14|296
1644075600000|2022-02-05 15:40:00|15570.89|15450.89|15554.25|15434.25|15583.99|15463.99|15545.96|15425.96|293
1644075900000|2022-02-05 15:45:00|15553.99|15433.99|15529.04|15409.04|15554.44|15434.44|15526.84|15406.84|290
1644076200000|2022-02-05 15:50:00|15529.22|15409.22|15496.46|15376.46|15530.29|15410.29|15496.23|15376.23|294
1644076500000|2022-02-05 15:55:00|15496.44|15376.44|15526.47|15406.47|15526.47|15406.47|15496.44|15376.44|291
1644076800000|2022-02-05 16:00:00|15526.43|15406.43|15472.86|15352.86|15537.26|15417.26|15472.86|15352.86|299
1644077100000|2022-02-05 16:05:00|15472.64|15352.64|15449.85|15329.85|15475.19|15355.19|15447.67|15327.67|295
1644077400000|2022-02-05 16:10:00|15449.54|15329.54|15433.48|15313.48|15449.54|15329.54|15425.9|15305.9|290
1644077700000|2022-02-05 16:15:00|15433.77|15313.77|15450.7|15330.7|15462.59|15342.59|15423.95|15303.95|294
1644078000000|2022-02-05 16:20:00|15450.73|15330.73|15448.53|15328.53|15458.72|15338.72|15441.37|15321.37|293
1644078300000|2022-02-05 16:25:00|15448.21|15328.21|15428.12|15308.12|15448.82|15328.82|15426.58|15306.58|287
1644078600000|2022-02-05 16:30:00|15428.18|15308.18|15443.69|15323.69|15453.71|15333.71|15423.32|15303.32|285
1644078900000|2022-02-05 16:35:00|15443.72|15323.72|15414.46|15294.46|15446.26|15326.26|15402.14|15282.14|289
1644079200000|2022-02-05 16:40:00|15414.75|15294.75|15368.48|15248.48|15415.5|15295.5|15368.48|15248.48|291
1644079500000|2022-02-05 16:45:00|15368.17|15248.17|15287.04|15167.04|15368.23|15248.23|15282.68|15162.68|296
1644079800000|2022-02-05 16:50:00|15286.8|15166.8|15233.81|15113.81|15286.8|15166.8|15233.63|15113.63|297
1644080100000|2022-02-05 16:55:00|15234.17|15114.17|15198.69|15078.69|15250.18|15130.18|15186.64|15066.64|300
1644080400000|2022-02-05 17:00:00|15199.08|15079.08|15103.9|14983.9|15226.36|15106.36|15098.47|14978.47|296
1644080700000|2022-02-05 17:05:00|15104.73|14984.73|15084.66|14964.66|15132.1|15012.1|15083.09|14963.09|299
1644081000000|2022-02-05 17:10:00|15085.71|14965.71|15066.89|14946.89|15101.45|14981.45|15060.22|14940.22|295
1644081300000|2022-02-05 17:15:00|15066.17|14946.17|15111.91|14991.91|15118.61|14998.61|15030.31|14910.31|296
1644081600000|2022-02-05 17:20:00|15110.74|14990.74|15209.81|15089.81|15209.81|15089.81|15109.19|14989.19|298
1644081900000|2022-02-05 17:25:00|15210.79|15090.79|15205.22|15085.22|15212.15|15092.15|15170.76|15050.76|296
1644082200000|2022-02-05 17:30:00|15206.03|15086.03|15252.81|15132.81|15271.34|15151.34|15199.67|15079.67|298
1644082500000|2022-02-05 17:35:00|15252.69|15132.69|15266.53|15146.53|15274.87|15154.87|15252.69|15132.69|289
1644082800000|2022-02-05 17:40:00|15264.86|15144.86|15287.04|15167.04|15293.9|15173.9|15255.22|15135.22|294
1644083100000|2022-02-05 17:45:00|15288.23|15168.23|15356.12|15236.12|15370.09|15250.09|15283.85|15163.85|291
1644083400000|2022-02-05 17:50:00|15356.36|15236.36|15342.4|15222.4|15373.41|15253.41|15341.59|15221.59|295
1644083700000|2022-02-05 17:55:00|15341.71|15221.71|15331.64|15211.64|15347.9|15227.9|15325.78|15205.78|292
1644084000000|2022-02-05 18:00:00|15331.02|15211.02|15328.6|15208.6|15336.92|15216.92|15298.59|15178.59|298
1644084300000|2022-02-05 18:05:00|15329.4|15209.4|15355.08|15235.08|15356.92|15236.92|15318.68|15198.68|293
1644084600000|2022-02-05 18:10:00|15355.32|15235.32|15343.94|15223.94|15355.32|15235.32|15338.59|15218.59|290
1644084900000|2022-02-05 18:15:00|15344.33|15224.33|15321.25|15201.25|15345.91|15225.91|15316.43|15196.43|289
1644085200000|2022-02-05 18:20:00|15321.41|15201.41|15345.87|15225.87|15363.7|15243.7|15318.89|15198.89|286
1644085500000|2022-02-05 18:25:00|15344.83|15224.83|15339.75|15219.75|15344.83|15224.83|15322.96|15202.96|294
1644085800000|2022-02-05 18:30:00|15339.92|15219.92|15341.39|15221.39|15349.88|15229.88|15334.65|15214.65|290
1644086100000|2022-02-05 18:35:00|15341.05|15221.05|15306.5|15186.5|15341.09|15221.09|15287.71|15167.71|294
1644086400000|2022-02-05 18:40:00|15306.22|15186.22|15320.56|15200.56|15323.64|15203.64|15299.13|15179.13|290
1644086700000|2022-02-05 18:45:00|15320.45|15200.45|15290.65|15170.65|15320.78|15200.78|15289.13|15169.13|291
1644087000000|2022-02-05 18:50:00|15289.22|15169.22|15297.51|15177.51|15297.97|15177.97|15286.71|15166.71|292
1644087300000|2022-02-05 18:55:00|15297.73|15177.73|15317.06|15197.06|15317.13|15197.13|15294.76|15174.76|289
1644087600000|2022-02-05 19:00:00|15317.07|15197.07|15298.32|15178.32|15317.41|15197.41|15291.95|15171.95|292
1644087900000|2022-02-05 19:05:00|15298.66|15178.66|15283.64|15163.64|15302.01|15182.01|15283.35|15163.35|290
1644088200000|2022-02-05 19:10:00|15283.35|15163.35|15285.16|15165.16|15285.48|15165.48|15270.4|15150.4|288
1644088500000|2022-02-05 19:15:00|15285.27|15165.27|15279.65|15159.65|15295.38|15175.38|15278.41|15158.41|282
1644088800000|2022-02-05 19:20:00|15280.11|15160.11|15257.29|15137.29|15282.73|15162.73|15254.87|15134.87|279
1644089100000|2022-02-05 19:25:00|15257.28|15137.28|15232.45|15112.45|15264.6|15144.6|15230.95|15110.95|287
1644089400000|2022-02-05 19:30:00|15232.49|15112.49|15261.98|15141.98|15269.03|15149.03|15211.61|15091.61|297
1644089700000|2022-02-05 19:35:00|15262.05|15142.05|15277.02|15157.02|15281.81|15161.81|15258.55|15138.55|291
1644090000000|2022-02-05 19:40:00|15277.43|15157.43|15276.13|15156.13|15278.09|15158.09|15272.15|15152.15|292
1644090300000|2022-02-05 19:45:00|15276.29|15156.29|15273.71|15153.71|15293.78|15173.78|15272.4|15152.4|280
1644090600000|2022-02-05 19:50:00|15273.7|15153.7|15280.52|15160.52|15280.92|15160.92|15264.63|15144.63|284
1644090900000|2022-02-05 19:55:00|15280.6|15160.6|15259.16|15139.16|15282.18|15162.18|15251.36|15131.36|286
1644091200000|2022-02-05 20:00:00|15259.46|15139.46|15228.76|15108.76|15285.89|15165.89|15224.29|15104.29|298
1644091500000|2022-02-05 20:05:00|15228.6|15108.6|15201.6|15081.6|15236.7|15116.7|15197.37|15077.37|294
1644091800000|2022-02-05 20:10:00|15201.99|15081.99|15225.08|15105.08|15227.01|15107.01|15196.12|15076.12|298
1644092100000|2022-02-05 20:15:00|15225.31|15105.31|15204.86|15084.86|15232.69|15112.69|15196.66|15076.66|294
1644092400000|2022-02-05 20:20:00|15204.82|15084.82|15221.06|15101.06|15221.26|15101.26|15204.66|15084.66|289
1644092700000|2022-02-05 20:25:00|15221.18|15101.18|15225.24|15105.24|15254.84|15134.84|15221.18|15101.18|294
1644093000000|2022-02-05 20:30:00|15225.19|15105.19|15246.24|15126.24|15247.02|15127.02|15220.87|15100.87|292
1644093300000|2022-02-05 20:35:00|15246.22|15126.22|15259.69|15139.69|15260.72|15140.72|15243.72|15123.72|287
1644093600000|2022-02-05 20:40:00|15259.57|15139.57|15279.43|15159.43|15279.47|15159.47|15258.91|15138.91|288
1644093900000|2022-02-05 20:45:00|15279.46|15159.46|15294.16|15174.16|15303.65|15183.65|15279.44|15159.44|289
1644094200000|2022-02-05 20:50:00|15294.17|15174.17|15291.3|15171.3|15300.42|15180.42|15291.02|15171.02|279
1644094500000|2022-02-05 20:55:00|15291.12|15171.12|15318.28|15198.28|15318.56|15198.56|15286.65|15166.65|292
1644094800000|2022-02-05 21:00:00|15317.32|15197.32|15275.75|15155.75|15317.39|15197.39|15275.29|15155.29|290
1644095100000|2022-02-05 21:05:00|15275.78|15155.78|15322.39|15202.39|15323.88|15203.88|15271.47|15151.47|278
1644095400000|2022-02-05 21:10:00|15321.89|15201.89|15339.8|15219.8|15339.8|15219.8|15318.49|15198.49|294
1644095700000|2022-02-05 21:15:00|15339.86|15219.86|15325.65|15205.65|15350.37|15230.37|15322.32|15202.32|292
1644096000000|2022-02-05 21:20:00|15326.85|15206.85|15330.08|15210.08|15330.31|15210.31|15321.9|15201.9|279
1644096300000|2022-02-05 21:25:00|15329.85|15209.85|15341.11|15221.11|15341.11|15221.11|15329.56|15209.56|275
1644096600000|2022-02-05 21:30:00|15340.83|15220.83|15312.13|15192.13|15340.87|15220.87|15293.01|15173.01|294
1644096900000|2022-02-05 21:35:00|15312.28|15192.28|15324.46|15204.46|15324.77|15204.77|15311.35|15191.35|285
1644097200000|2022-02-05 21:40:00|15324.5|15204.5|15338.93|15218.93|15338.93|15218.93|15323.76|15203.76|281
1644097500000|2022-02-05 21:45:00|15338.97|15218.97|15327.4|15207.4|15339.49|15219.49|15317.68|15197.68|293
1644097800000|2022-02-05 21:50:00|15327.36|15207.36|15330.31|15210.31|15330.45|15210.45|15316.46|15196.46|276
1644098100000|2022-02-05 21:55:00|15329.89|15209.89|15325.43|15205.43|15343.58|15223.58|15323.43|15203.43|286
1644098400000|2022-02-05 22:00:00|15324.37|15204.37|15343.75|15223.75|15346.69|15226.69|15312.21|15192.21|292
1644098700000|2022-02-05 22:05:00|15343.46|15223.46|15335.84|15215.84|15367.35|15247.35|15335.11|15215.11|288
1644099000000|2022-02-05 22:10:00|15335.5|15215.5|15355.63|15235.63|15355.79|15235.79|15335.5|15215.5|277
1644099300000|2022-02-05 22:15:00|15355.27|15235.27|15359.22|15239.22|15373.9|15253.9|15353.41|15233.41|284
1644099600000|2022-02-05 22:20:00|15358.77|15238.77|15351.09|15231.09|15358.77|15238.77|15350.18|15230.18|280
1644099900000|2022-02-05 22:25:00|15351.04|15231.04|15346.81|15226.81|15352.66|15232.66|15332.47|15212.47|267
1644100200000|2022-02-05 22:30:00|15347.12|15227.12|15350.72|15230.72|15350.72|15230.72|15346|15226|258
1644100500000|2022-02-05 22:35:00|15350.66|15230.66|15342.18|15222.18|15351.05|15231.05|15341.67|15221.67|288
1644100800000|2022-02-05 22:40:00|15342.45|15222.45|15339.3|15219.3|15344.1|15224.1|15338.85|15218.85|265
1644101100000|2022-02-05 22:45:00|15339.39|15219.39|15341.39|15221.39|15359.46|15239.46|15325.76|15205.76|289
1644101400000|2022-02-05 22:50:00|15341.44|15221.44|15315.49|15195.49|15341.87|15221.87|15314.3|15194.3|288
1644101700000|2022-02-05 22:55:00|15315.55|15195.55|15335.86|15215.86|15335.86|15215.86|15315.55|15195.55|281
1644102000000|2022-02-05 23:00:00|15335.95|15215.95|15358.26|15238.26|15363.22|15243.22|15335.95|15215.95|284
1644102300000|2022-02-05 23:05:00|15358.2|15238.2|15348.43|15228.43|15358.66|15238.66|15326.74|15206.74|289
1644102600000|2022-02-05 23:10:00|15348.49|15228.49|15340.74|15220.74|15349.65|15229.65|15333.41|15213.41|289
1644102900000|2022-02-05 23:15:00|15340.81|15220.81|15316.85|15196.85|15346.17|15226.17|15316.27|15196.27|282
1644103200000|2022-02-05 23:20:00|15317.76|15197.76|15316.65|15196.65|15322.56|15202.56|15310.24|15190.24|283
1644103500000|2022-02-05 23:25:00|15316.7|15196.7|15308.97|15188.97|15329.93|15209.93|15307.46|15187.46|283
1644103800000|2022-02-05 23:30:00|15309.22|15189.22|15290.39|15170.39|15311.36|15191.36|15282.01|15162.01|286
1644104100000|2022-02-05 23:35:00|15289.87|15169.87|15277.55|15157.55|15290.44|15170.44|15273.08|15153.08|284
1644104400000|2022-02-05 23:40:00|15277.46|15157.46|15324.14|15204.14|15324.7|15204.7|15277.46|15157.46|290
1644104700000|2022-02-05 23:45:00|15324.13|15204.13|15304.77|15184.77|15345.9|15225.9|15304.77|15184.77|287
1644105000000|2022-02-05 23:50:00|15304.07|15184.07|15284.32|15164.32|15318.27|15198.27|15265.48|15145.48|293
1644105300000|2022-02-05 23:55:00|15284.21|15164.21|15283.72|15163.72|15296.99|15176.99|15279.93|15159.93|285
1644105600000|2022-02-06 00:00:00|15283.68|15163.68|15311.9|15191.9|15311.91|15191.91|15281.42|15161.42|293
1644105900000|2022-02-06 00:05:00|15312.95|15192.95|15308.57|15188.57|15323.05|15203.05|15300.3|15180.3|295
1644106200000|2022-02-06 00:10:00|15307.96|15187.96|15322.59|15202.59|15322.59|15202.59|15299.98|15179.98|294
1644106500000|2022-02-06 00:15:00|15322.98|15202.98|15318.97|15198.97|15351.91|15231.91|15318.97|15198.97|288
1644106800000|2022-02-06 00:20:00|15318.88|15198.88|15344.16|15224.16|15347.44|15227.44|15306.49|15186.49|291
1644107100000|2022-02-06 00:25:00|15344.56|15224.56|15311.35|15191.35|15355.15|15235.15|15307.75|15187.75|289
1644107400000|2022-02-06 00:30:00|15311.23|15191.23|15282.32|15162.32|15311.79|15191.79|15273.39|15153.39|290
1644107700000|2022-02-06 00:35:00|15282.37|15162.37|15317.89|15197.89|15320.46|15200.46|15278.44|15158.44|291
1644108000000|2022-02-06 00:40:00|15317.74|15197.74|15297.67|15177.67|15319.78|15199.78|15294.48|15174.48|289
1644108300000|2022-02-06 00:45:00|15297.61|15177.61|15326.83|15206.83|15327.39|15207.39|15292|15172|290
1644108600000|2022-02-06 00:50:00|15326.82|15206.82|15352.17|15232.17|15352.29|15232.29|15326.82|15206.82|293
1644108900000|2022-02-06 00:55:00|15352.21|15232.21|15355.25|15235.25|15360.86|15240.86|15352.01|15232.01|291
1644109200000|2022-02-06 01:00:00|15355.28|15235.28|15377.9|15257.9|15383.82|15263.82|15355.21|15235.21|292
1644109500000|2022-02-06 01:05:00|15377.75|15257.75|15394.1|15274.1|15396.06|15276.06|15377.46|15257.46|295
1644109800000|2022-02-06 01:10:00|15394.33|15274.33|15408.93|15288.93|15410.6|15290.6|15392.7|15272.7|291
1644110100000|2022-02-06 01:15:00|15409.21|15289.21|15379.83|15259.83|15412.09|15292.09|15375|15255|293
1644110400000|2022-02-06 01:20:00|15379.8|15259.8|15397.24|15277.24|15398.46|15278.46|15379.14|15259.14|283
1644110700000|2022-02-06 01:25:00|15397.4|15277.4|15401.6|15281.6|15401.6|15281.6|15385.98|15265.98|289
1644111000000|2022-02-06 01:30:00|15401.55|15281.55|15393.56|15273.56|15412.73|15292.73|15389.38|15269.38|296
1644111300000|2022-02-06 01:35:00|15393.82|15273.82|15393.99|15273.99|15396.36|15276.36|15390.38|15270.38|293
1644111600000|2022-02-06 01:40:00|15394.13|15274.13|15408.25|15288.25|15408.29|15288.29|15391.15|15271.15|293
1644111900000|2022-02-06 01:45:00|15408.09|15288.09|15421.05|15301.05|15421.6|15301.6|15404.07|15284.07|292
1644112200000|2022-02-06 01:50:00|15421.17|15301.17|15453.31|15333.31|15453.7|15333.7|15419.18|15299.18|291
1644112500000|2022-02-06 01:55:00|15453.62|15333.62|15446.33|15326.33|15464.18|15344.18|15443.78|15323.78|295
1644112800000|2022-02-06 02:00:00|15446.09|15326.09|15450.06|15330.06|15450.06|15330.06|15432.67|15312.67|292
1644113100000|2022-02-06 02:05:00|15450.12|15330.12|15445.58|15325.58|15452.02|15332.02|15441.31|15321.31|289
1644113400000|2022-02-06 02:10:00|15445.6|15325.6|15450.36|15330.36|15450.36|15330.36|15441.94|15321.94|290
1644113700000|2022-02-06 02:15:00|15450.35|15330.35|15426.31|15306.31|15451.4|15331.4|15425.81|15305.81|285
1644114000000|2022-02-06 02:20:00|15425.46|15305.46|15432.37|15312.37|15437.11|15317.11|15414.68|15294.68|292
1644114300000|2022-02-06 02:25:00|15432.15|15312.15|15422.92|15302.92|15432.29|15312.29|15422.88|15302.88|277
1644114600000|2022-02-06 02:30:00|15422.88|15302.88|15398.64|15278.64|15423.44|15303.44|15380.86|15260.86|286
1644114900000|2022-02-06 02:35:00|15398.96|15278.96|15402.24|15282.24|15409.9|15289.9|15396.24|15276.24|271
1644115200000|2022-02-06 02:40:00|15402.35|15282.35|15374.83|15254.83|15402.5|15282.5|15370.46|15250.46|282
1644115500000|2022-02-06 02:45:00|15374.86|15254.86|15357.42|15237.42|15375.36|15255.36|15357.34|15237.34|276
1644115800000|2022-02-06 02:50:00|15357.11|15237.11|15352.38|15232.38|15359.85|15239.85|15349.87|15229.87|276
1644116100000|2022-02-06 02:55:00|15352.47|15232.47|15371.1|15251.1|15371.1|15251.1|15346.34|15226.34|274
1644116400000|2022-02-06 03:00:00|15371.74|15251.74|15374.63|15254.63|15374.63|15254.63|15366.6|15246.6|281
1644116700000|2022-02-06 03:05:00|15374.45|15254.45|15376.62|15256.62|15382.36|15262.36|15371.32|15251.32|273
1644117000000|2022-02-06 03:10:00|15376.73|15256.73|15361.15|15241.15|15376.92|15256.92|15361.02|15241.02|264
1644117300000|2022-02-06 03:15:00|15361.21|15241.21|15348.89|15228.89|15366.97|15246.97|15348.54|15228.54|268
1644117600000|2022-02-06 03:20:00|15348.44|15228.44|15367.36|15247.36|15368.12|15248.12|15347.94|15227.94|259
1644117900000|2022-02-06 03:25:00|15366.86|15246.86|15375.66|15255.66|15379.77|15259.77|15362.59|15242.59|271
1644118200000|2022-02-06 03:30:00|15375.68|15255.68|15382.61|15262.61|15383.4|15263.4|15374.11|15254.11|264
1644118500000|2022-02-06 03:35:00|15382.97|15262.97|15389.49|15269.49|15398.17|15278.17|15382.97|15262.97|247
1644118800000|2022-02-06 03:40:00|15389.62|15269.62|15394.88|15274.88|15394.91|15274.91|15388.71|15268.71|258
1644119100000|2022-02-06 03:45:00|15394.93|15274.93|15368.45|15248.45|15395.56|15275.56|15366.51|15246.51|253
1644119400000|2022-02-06 03:50:00|15368.52|15248.52|15357.43|15237.43|15370.36|15250.36|15354.34|15234.34|252
1644119700000|2022-02-06 03:55:00|15357.53|15237.53|15331.55|15211.55|15357.53|15237.53|15331.55|15211.55|282
1644120000000|2022-02-06 04:00:00|15331.63|15211.63|15330.1|15210.1|15355.23|15235.23|15329.34|15209.34|277
1644120300000|2022-02-06 04:05:00|15329.91|15209.91|15236.49|15116.49|15329.91|15209.91|15235.14|15115.14|289
1644120600000|2022-02-06 04:10:00|15235.69|15115.69|15244.9|15124.9|15265.48|15145.48|15235.57|15115.57|289
1644120900000|2022-02-06 04:15:00|15244.19|15124.19|15232.87|15112.87|15244.19|15124.19|15194.89|15074.89|293
1644121200000|2022-02-06 04:20:00|15234.39|15114.39|15256.45|15136.45|15271.06|15151.06|15233.1|15113.1|291
1644121500000|2022-02-06 04:25:00|15256.24|15136.24|15255.01|15135.01|15262.95|15142.95|15254.59|15134.59|103
1644122100000|2022-02-06 04:35:00|15297.97|15177.97|15297.49|15177.49|15298.16|15178.16|15295.02|15175.02|20
1644122400000|2022-02-06 04:40:00|15297.18|15177.18|15290.94|15170.94|15297.8|15177.8|15287.32|15167.32|274
1644122700000|2022-02-06 04:45:00|15290.76|15170.76|15307.52|15187.52|15308.32|15188.32|15290.76|15170.76|272
1644123000000|2022-02-06 04:50:00|15307.69|15187.69|15316.22|15196.22|15320.13|15200.13|15306.76|15186.76|262
1644123300000|2022-02-06 04:55:00|15316.35|15196.35|15318.75|15198.75|15320.12|15200.12|15309.23|15189.23|247
1644123600000|2022-02-06 05:00:00|15318.78|15198.78|15308.68|15188.68|15328.52|15208.52|15308.68|15188.68|257
1644123900000|2022-02-06 05:05:00|15308.61|15188.61|15313.7|15193.7|15315.55|15195.55|15303.98|15183.98|251
1644124200000|2022-02-06 05:10:00|15313.57|15193.57|15290.77|15170.77|15313.6|15193.6|15290.77|15170.77|277
1644124500000|2022-02-06 05:15:00|15290.6|15170.6|15299.82|15179.82|15306.83|15186.83|15290.57|15170.57|264
1644124800000|2022-02-06 05:20:00|15299.83|15179.83|15321.24|15201.24|15324.91|15204.91|15299.58|15179.58|265
1644125100000|2022-02-06 05:25:00|15321.03|15201.03|15329.21|15209.21|15329.31|15209.31|15310.46|15190.46|274
1644125400000|2022-02-06 05:30:00|15329.4|15209.4|15341.82|15221.82|15342.12|15222.12|15329.05|15209.05|267
1644125700000|2022-02-06 05:35:00|15341.94|15221.94|15332.56|15212.56|15343|15223|15332.56|15212.56|249
1644126000000|2022-02-06 05:40:00|15332.43|15212.43|15343.21|15223.21|15344.03|15224.03|15323.64|15203.64|262
1644126300000|2022-02-06 05:45:00|15343.64|15223.64|15350.06|15230.06|15350.17|15230.17|15342.24|15222.24|242
1644126600000|2022-02-06 05:50:00|15350.3|15230.3|15329.28|15209.28|15350.95|15230.95|15313.1|15193.1|257
1644126900000|2022-02-06 05:55:00|15329.2|15209.2|15340.07|15220.07|15340.07|15220.07|15324.63|15204.63|262
1644127200000|2022-02-06 06:00:00|15339.31|15219.31|15329.58|15209.58|15340.81|15220.81|15327.07|15207.07|248
1644127500000|2022-02-06 06:05:00|15329.81|15209.81|15316.24|15196.24|15329.9|15209.9|15308.41|15188.41|268
1644127800000|2022-02-06 06:10:00|15316.21|15196.21|15284.83|15164.83|15316.68|15196.68|15284.81|15164.81|267
1644128100000|2022-02-06 06:15:00|15284.64|15164.64|15265.8|15145.8|15284.64|15164.64|15264.41|15144.41|264
1644128400000|2022-02-06 06:20:00|15265.81|15145.81|15256.91|15136.91|15268.34|15148.34|15256.91|15136.91|249
1644128700000|2022-02-06 06:25:00|15256.83|15136.83|15294.26|15174.26|15302.56|15182.56|15256.6|15136.6|271
1644129000000|2022-02-06 06:30:00|15294.14|15174.14|15293.02|15173.02|15296.68|15176.68|15278.52|15158.52|276
1644129300000|2022-02-06 06:35:00|15292.81|15172.81|15288.84|15168.84|15309.06|15189.06|15288.84|15168.84|268
1644129600000|2022-02-06 06:40:00|15288.85|15168.85|15275.92|15155.92|15288.91|15168.91|15272.53|15152.53|273
1644129900000|2022-02-06 06:45:00|15275.99|15155.99|15272.7|15152.7|15280.55|15160.55|15271.94|15151.94|278
1644130200000|2022-02-06 06:50:00|15272.82|15152.82|15253.41|15133.41|15272.82|15152.82|15253.03|15133.03|285
1644130500000|2022-02-06 06:55:00|15252.1|15132.1|15253.85|15133.85|15254.7|15134.7|15234.17|15114.17|282
1644130800000|2022-02-06 07:00:00|15253.89|15133.89|15249.96|15129.96|15271.32|15151.32|15243.12|15123.12|270
1644131100000|2022-02-06 07:05:00|15249.88|15129.88|15258.74|15138.74|15265.8|15145.8|15244.87|15124.87|272
1644131400000|2022-02-06 07:10:00|15258.84|15138.84|15269.95|15149.95|15271.36|15151.36|15255.49|15135.49|273
1644131700000|2022-02-06 07:15:00|15270.05|15150.05|15259.45|15139.45|15270.05|15150.05|15250.75|15130.75|267
1644132000000|2022-02-06 07:20:00|15259.42|15139.42|15257.53|15137.53|15274.85|15154.85|15257.33|15137.33|261
1644132300000|2022-02-06 07:25:00|15257.56|15137.56|15247.22|15127.22|15264.95|15144.95|15247.22|15127.22|269
1644132600000|2022-02-06 07:30:00|15247.14|15127.14|15276.64|15156.64|15276.64|15156.64|15245.61|15125.61|285
1644132900000|2022-02-06 07:35:00|15276.57|15156.57|15276.51|15156.51|15276.57|15156.57|15265.75|15145.75|265
1644133200000|2022-02-06 07:40:00|15276.37|15156.37|15309.8|15189.8|15309.8|15189.8|15276.15|15156.15|265
1644133500000|2022-02-06 07:45:00|15309.87|15189.87|15354.34|15234.34|15354.34|15234.34|15306.7|15186.7|295
1644133800000|2022-02-06 07:50:00|15354.85|15234.85|15350.77|15230.77|15362.23|15242.23|15350.36|15230.36|274
1644134100000|2022-02-06 07:55:00|15349.68|15229.68|15343.19|15223.19|15363.96|15243.96|15341.62|15221.62|285
1644134400000|2022-02-06 08:00:00|15343.14|15223.14|15324.48|15204.48|15353.05|15233.05|15321.84|15201.84|286
1644134700000|2022-02-06 08:05:00|15324.24|15204.24|15333.65|15213.65|15335.22|15215.22|15322.74|15202.74|282
1644135000000|2022-02-06 08:10:00|15333.66|15213.66|15332.53|15212.53|15341.8|15221.8|15331.78|15211.78|281
1644135300000|2022-02-06 08:15:00|15332.44|15212.44|15305.47|15185.47|15332.65|15212.65|15298.84|15178.84|272
1644135600000|2022-02-06 08:20:00|15305.52|15185.52|15301.4|15181.4|15305.52|15185.52|15293.17|15173.17|269
1644135900000|2022-02-06 08:25:00|15301.88|15181.88|15304.53|15184.53|15304.53|15184.53|15300.01|15180.01|270
1644136200000|2022-02-06 08:30:00|15304.58|15184.58|15299.25|15179.25|15310.06|15190.06|15297.66|15177.66|273
1644136500000|2022-02-06 08:35:00|15299.23|15179.23|15354.01|15234.01|15354.17|15234.17|15297|15177|260
1644136800000|2022-02-06 08:40:00|15354.78|15234.78|15351.54|15231.54|15357.55|15237.55|15337.16|15217.16|266
1644137100000|2022-02-06 08:45:00|15351.43|15231.43|15324.6|15204.6|15351.43|15231.43|15321.43|15201.43|279
1644137400000|2022-02-06 08:50:00|15324.56|15204.56|15340.77|15220.77|15340.77|15220.77|15324.48|15204.48|271
1644137700000|2022-02-06 08:55:00|15340.45|15220.45|15361.17|15241.17|15363.39|15243.39|15339.57|15219.57|285
1644138000000|2022-02-06 09:00:00|15361.02|15241.02|15361.62|15241.62|15363.06|15243.06|15352.46|15232.46|285
1644138300000|2022-02-06 09:05:00|15361.72|15241.72|15356.7|15236.7|15370.43|15250.43|15356.7|15236.7|275
1644138600000|2022-02-06 09:10:00|15356.72|15236.72|15356.34|15236.34|15356.74|15236.74|15345.41|15225.41|271
1644138900000|2022-02-06 09:15:00|15356.52|15236.52|15366.31|15246.31|15369.83|15249.83|15356.22|15236.22|257
1644139200000|2022-02-06 09:20:00|15366.15|15246.15|15361.73|15241.73|15371.6|15251.6|15359.65|15239.65|262
1644139500000|2022-02-06 09:25:00|15361.71|15241.71|15350.01|15230.01|15361.73|15241.73|15349.07|15229.07|264
1644139800000|2022-02-06 09:30:00|15350.04|15230.04|15364.79|15244.79|15365.91|15245.91|15350.04|15230.04|226
1644140100000|2022-02-06 09:35:00|15366.77|15246.77|15371.8|15251.8|15371.97|15251.97|15358.91|15238.91|256
1644140400000|2022-02-06 09:40:00|15371.82|15251.82|15356.98|15236.98|15377.88|15257.88|15356.98|15236.98|284
1644140700000|2022-02-06 09:45:00|15356.93|15236.93|15373.45|15253.45|15373.46|15253.46|15355.97|15235.97|261
1644141000000|2022-02-06 09:50:00|15373.65|15253.65|15370.52|15250.52|15380.69|15260.69|15368.12|15248.12|244
1644141300000|2022-02-06 09:55:00|15370.54|15250.54|15388.12|15268.12|15388.37|15268.37|15367.04|15247.04|261
1644141600000|2022-02-06 10:00:00|15388.15|15268.15|15402.49|15282.49|15402.49|15282.49|15388.09|15268.09|288
1644141900000|2022-02-06 10:05:00|15402.38|15282.38|15379.3|15259.3|15408.46|15288.46|15379.3|15259.3|276
1644142200000|2022-02-06 10:10:00|15378.64|15258.64|15385.23|15265.23|15388.87|15268.87|15369.63|15249.63|271
1644142500000|2022-02-06 10:15:00|15384.99|15264.99|15379.7|15259.7|15384.99|15264.99|15369.68|15249.68|267
1644142800000|2022-02-06 10:20:00|15379.9|15259.9|15359.32|15239.32|15391.74|15271.74|15359.32|15239.32|277
1644143100000|2022-02-06 10:25:00|15359.3|15239.3|15357.02|15237.02|15370.44|15250.44|15353.62|15233.62|276
1644143400000|2022-02-06 10:30:00|15356.99|15236.99|15313.39|15193.39|15359.62|15239.62|15313.32|15193.32|275
1644143700000|2022-02-06 10:35:00|15313.38|15193.38|15327.39|15207.39|15332.05|15212.05|15308.9|15188.9|265
1644144000000|2022-02-06 10:40:00|15326.85|15206.85|15326.99|15206.99|15334.27|15214.27|15325.53|15205.53|266
1644144300000|2022-02-06 10:45:00|15327.2|15207.2|15308.47|15188.47|15327.97|15207.97|15305.32|15185.32|271
1644144600000|2022-02-06 10:50:00|15309.29|15189.29|15322.78|15202.78|15329.19|15209.19|15309.29|15189.29|254
1644144900000|2022-02-06 10:55:00|15322.6|15202.6|15321.53|15201.53|15326.17|15206.17|15318.82|15198.82|252
1644145200000|2022-02-06 11:00:00|15321.41|15201.41|15321.22|15201.22|15340.82|15220.82|15320.75|15200.75|266
1644145500000|2022-02-06 11:05:00|15321.15|15201.15|15296.65|15176.65|15322.08|15202.08|15296.65|15176.65|260
1644145800000|2022-02-06 11:10:00|15296.67|15176.67|15299.19|15179.19|15304.55|15184.55|15295.91|15175.91|264
1644146100000|2022-02-06 11:15:00|15299.12|15179.12|15298.54|15178.54|15309.28|15189.28|15297.41|15177.41|250
1644146400000|2022-02-06 11:20:00|15298.53|15178.53|15305.6|15185.6|15307.21|15187.21|15295.83|15175.83|244
1644146700000|2022-02-06 11:25:00|15305.58|15185.58|15305.12|15185.12|15307.18|15187.18|15303.61|15183.61|248
1644147000000|2022-02-06 11:30:00|15305.15|15185.15|15300.67|15180.67|15307.25|15187.25|15296.75|15176.75|248
1644147300000|2022-02-06 11:35:00|15300.65|15180.65|15317.59|15197.59|15318.77|15198.77|15300.37|15180.37|258
1644147600000|2022-02-06 11:40:00|15317.87|15197.87|15299.59|15179.59|15323.07|15203.07|15299.59|15179.59|259
1644147900000|2022-02-06 11:45:00|15299.47|15179.47|15278.51|15158.51|15299.47|15179.47|15261.93|15141.93|282
1644148200000|2022-02-06 11:50:00|15278.53|15158.53|15297.22|15177.22|15297.95|15177.95|15277.94|15157.94|266
1644148500000|2022-02-06 11:55:00|15297.25|15177.25|15297.18|15177.18|15297.59|15177.59|15289.78|15169.78|267
1644148800000|2022-02-06 12:00:00|15297.11|15177.11|15301.96|15181.96|15310.15|15190.15|15296.78|15176.78|273
1644149100000|2022-02-06 12:05:00|15301.94|15181.94|15345.04|15225.04|15345.13|15225.13|15301.94|15181.94|266
1644149400000|2022-02-06 12:10:00|15345.31|15225.31|15341.09|15221.09|15346.98|15226.98|15334.26|15214.26|261
1644149700000|2022-02-06 12:15:00|15341.17|15221.17|15340.49|15220.49|15348.6|15228.6|15337.76|15217.76|258
1644150000000|2022-02-06 12:20:00|15340.53|15220.53|15329.05|15209.05|15343.64|15223.64|15323.74|15203.74|232
1644150300000|2022-02-06 12:25:00|15328.93|15208.93|15337.28|15217.28|15337.28|15217.28|15328.93|15208.93|264
1644150600000|2022-02-06 12:30:00|15336.79|15216.79|15341.46|15221.46|15348.07|15228.07|15336.38|15216.38|254
1644150900000|2022-02-06 12:35:00|15341.22|15221.22|15331.65|15211.65|15341.94|15221.94|15326.02|15206.02|264
1644151200000|2022-02-06 12:40:00|15331.7|15211.7|15316.28|15196.28|15331.7|15211.7|15315.44|15195.44|256
1644151500000|2022-02-06 12:45:00|15316.1|15196.1|15266.82|15146.82|15316.7|15196.7|15264.58|15144.58|283
1644151800000|2022-02-06 12:50:00|15266.81|15146.81|15283.11|15163.11|15283.14|15163.14|15266.13|15146.13|268
1644152100000|2022-02-06 12:55:00|15283|15163|15313.48|15193.48|15313.62|15193.62|15276.31|15156.31|271
1644152400000|2022-02-06 13:00:00|15313.41|15193.41|15319.79|15199.79|15338.42|15218.42|15310.92|15190.92|275
1644152700000|2022-02-06 13:05:00|15319.75|15199.75|15364.31|15244.31|15366.47|15246.47|15316.24|15196.24|288
1644153000000|2022-02-06 13:10:00|15364.95|15244.95|15295.41|15175.41|15375.66|15255.66|15294.16|15174.16|294
1644153300000|2022-02-06 13:15:00|15296.25|15176.25|15296.86|15176.86|15307.2|15187.2|15283.71|15163.71|293
1644153600000|2022-02-06 13:20:00|15296.87|15176.87|15319.61|15199.61|15319.61|15199.61|15280.9|15160.9|286
1644153900000|2022-02-06 13:25:00|15319.76|15199.76|15340.59|15220.59|15341.37|15221.37|15319.33|15199.33|284
1644154200000|2022-02-06 13:30:00|15341|15221|15347.31|15227.31|15347.5|15227.5|15333.42|15213.42|286
1644154500000|2022-02-06 13:35:00|15347.37|15227.37|15337.63|15217.63|15352.16|15232.16|15330.21|15210.21|274
1644154800000|2022-02-06 13:40:00|15337.59|15217.59|15337.61|15217.61|15343.31|15223.31|15328.28|15208.28|264
1644155100000|2022-02-06 13:45:00|15337.72|15217.72|15342.33|15222.33|15342.83|15222.83|15334.43|15214.43|272
1644155400000|2022-02-06 13:50:00|15342.93|15222.93|15341.56|15221.56|15344.15|15224.15|15336.14|15216.14|266
1644155700000|2022-02-06 13:55:00|15341.46|15221.46|15337.34|15217.34|15346.21|15226.21|15335.61|15215.61|274
1644156000000|2022-02-06 14:00:00|15337.18|15217.18|15332.46|15212.46|15353.77|15233.77|15329.57|15209.57|281
1644156300000|2022-02-06 14:05:00|15332.45|15212.45|15344.86|15224.86|15345.62|15225.62|15329.77|15209.77|269
1644156600000|2022-02-06 14:10:00|15344.65|15224.65|15334.53|15214.53|15349.73|15229.73|15330.44|15210.44|284
1644156900000|2022-02-06 14:15:00|15334.55|15214.55|15349.3|15229.3|15349.33|15229.33|15334.55|15214.55|272
1644157200000|2022-02-06 14:20:00|15349.35|15229.35|15360.43|15240.43|15361.04|15241.04|15349.19|15229.19|273
1644157500000|2022-02-06 14:25:00|15360.58|15240.58|15376.41|15256.41|15378.56|15258.56|15360.52|15240.52|281
1644157800000|2022-02-06 14:30:00|15376.19|15256.19|15396.47|15276.47|15480.9|15360.9|15356.6|15236.6|295
1644158100000|2022-02-06 14:35:00|15397.07|15277.07|15329.8|15209.8|15398.19|15278.19|15282.99|15162.99|297
1644158400000|2022-02-06 14:40:00|15332.03|15212.03|15227.83|15107.83|15338.08|15218.08|15197.05|15077.05|300
1644158700000|2022-02-06 14:45:00|15228.9|15108.9|15136.91|15016.91|15251.47|15131.47|15123.87|15003.87|299
1644159000000|2022-02-06 14:50:00|15136.84|15016.84|15162.35|15042.35|15167.98|15047.98|15115.01|14995.01|298
1644159300000|2022-02-06 14:55:00|15162.45|15042.45|15121.93|15001.93|15165.43|15045.43|15103.81|14983.81|297
1644159600000|2022-02-06 15:00:00|15121.51|15001.51|15050.51|14930.51|15121.51|15001.51|15023.39|14903.39|300
1644159900000|2022-02-06 15:05:00|15050.5|14930.5|15104.52|14984.52|15142.12|15022.12|15050.5|14930.5|293
1644160200000|2022-02-06 15:10:00|15104.88|14984.88|15107.04|14987.04|15121.32|15001.32|15080.56|14960.56|292
1644160500000|2022-02-06 15:15:00|15106.98|14986.98|15104.11|14984.11|15134.12|15014.12|15103.08|14983.08|293
1644160800000|2022-02-06 15:20:00|15104.32|14984.32|15119.54|14999.54|15124.81|15004.81|15102.08|14982.08|281
1644161100000|2022-02-06 15:25:00|15120.12|15000.12|15156.81|15036.81|15156.81|15036.81|15119.43|14999.43|290
1644161400000|2022-02-06 15:30:00|15157.36|15037.36|15186.48|15066.48|15198.67|15078.67|15157.36|15037.36|289
1644161700000|2022-02-06 15:35:00|15186.11|15066.11|15141.34|15021.34|15186.11|15066.11|15141.34|15021.34|291
1644162000000|2022-02-06 15:40:00|15141.56|15021.56|15124.72|15004.72|15161.7|15041.7|15124.72|15004.72|290
1644162300000|2022-02-06 15:45:00|15124.58|15004.58|15195.26|15075.26|15197.6|15077.6|15124.02|15004.02|289
1644162600000|2022-02-06 15:50:00|15194.64|15074.64|15201.33|15081.33|15207.37|15087.37|15190.57|15070.57|282
1644162900000|2022-02-06 15:55:00|15201.17|15081.17|15193.97|15073.97|15202.47|15082.47|15187.88|15067.88|274
1644163200000|2022-02-06 16:00:00|15194.35|15074.35|15167.31|15047.31|15203.71|15083.71|15162.52|15042.52|289
1644163500000|2022-02-06 16:05:00|15167.33|15047.33|15148.76|15028.76|15169.01|15049.01|15145.15|15025.15|281
1644163800000|2022-02-06 16:10:00|15149.9|15029.9|15169.27|15049.27|15182.78|15062.78|15149.9|15029.9|287
1644164100000|2022-02-06 16:15:00|15169.4|15049.4|15195.66|15075.66|15195.99|15075.99|15169.39|15049.39|284
1644164400000|2022-02-06 16:20:00|15195.9|15075.9|15221.95|15101.95|15223.63|15103.63|15195.57|15075.57|283
1644164700000|2022-02-06 16:25:00|15221.7|15101.7|15221.8|15101.8|15229.26|15109.26|15219.93|15099.93|284
1644165000000|2022-02-06 16:30:00|15221.72|15101.72|15251.5|15131.5|15251.96|15131.96|15221.04|15101.04|272
1644165300000|2022-02-06 16:35:00|15251.53|15131.53|15255.88|15135.88|15275.16|15155.16|15246.76|15126.76|293
1644165600000|2022-02-06 16:40:00|15255.7|15135.7|15213.36|15093.36|15264.77|15144.77|15211.26|15091.26|293
1644165900000|2022-02-06 16:45:00|15213.97|15093.97|15241.08|15121.08|15243.38|15123.38|15213.12|15093.12|283
1644166200000|2022-02-06 16:50:00|15241.27|15121.27|15251.22|15131.22|15251.3|15131.3|15241.27|15121.27|269
1644166500000|2022-02-06 16:55:00|15251.72|15131.72|15268.08|15148.08|15272.8|15152.8|15251.23|15131.23|286
1644166800000|2022-02-06 17:00:00|15268.01|15148.01|15273.72|15153.72|15275.13|15155.13|15262.34|15142.34|286
1644167100000|2022-02-06 17:05:00|15274.04|15154.04|15293.17|15173.17|15293.17|15173.17|15260.66|15140.66|287
1644167400000|2022-02-06 17:10:00|15293.03|15173.03|15281.83|15161.83|15303.49|15183.49|15281.83|15161.83|285
1644167700000|2022-02-06 17:15:00|15281.86|15161.86|15292.18|15172.18|15296.66|15176.66|15276.02|15156.02|278
1644168000000|2022-02-06 17:20:00|15292.05|15172.05|15311.08|15191.08|15311.08|15191.08|15292.05|15172.05|269
1644168300000|2022-02-06 17:25:00|15311.11|15191.11|15304.94|15184.94|15312.37|15192.37|15293.94|15173.94|273
1644168600000|2022-02-06 17:30:00|15305.02|15185.02|15294.6|15174.6|15307.23|15187.23|15294.53|15174.53|281
1644168900000|2022-02-06 17:35:00|15294.59|15174.59|15299.51|15179.51|15300.25|15180.25|15288.5|15168.5|288
1644169200000|2022-02-06 17:40:00|15299.53|15179.53|15266.36|15146.36|15307.28|15187.28|15252.76|15132.76|288
1644169500000|2022-02-06 17:45:00|15265.92|15145.92|15267.59|15147.59|15276.82|15156.82|15264.67|15144.67|271
1644169800000|2022-02-06 17:50:00|15267.57|15147.57|15287.99|15167.99|15288.93|15168.93|15266.76|15146.76|267
1644170100000|2022-02-06 17:55:00|15287.63|15167.63|15275.49|15155.49|15289.38|15169.38|15270.76|15150.76|266
1644170400000|2022-02-06 18:00:00|15275.44|15155.44|15287.81|15167.81|15287.96|15167.96|15271.17|15151.17|270
1644170700000|2022-02-06 18:05:00|15287.7|15167.7|15268.59|15148.59|15288.33|15168.33|15261.54|15141.54|263
1644171000000|2022-02-06 18:10:00|15269.07|15149.07|15268.6|15148.6|15277.71|15157.71|15268.01|15148.01|268
1644171300000|2022-02-06 18:15:00|15267.78|15147.78|15252.97|15132.97|15274.48|15154.48|15251.01|15131.01|256
1644171600000|2022-02-06 18:20:00|15253.08|15133.08|15226.69|15106.69|15254.67|15134.67|15226.18|15106.18|276
1644171900000|2022-02-06 18:25:00|15225.96|15105.96|15217.3|15097.3|15226|15106|15213.23|15093.23|277
1644172200000|2022-02-06 18:30:00|15217.84|15097.84|15206.52|15086.52|15219.43|15099.43|15206.52|15086.52|275
1644172500000|2022-02-06 18:35:00|15205.89|15085.89|15219.31|15099.31|15227.11|15107.11|15205.51|15085.51|278
1644172800000|2022-02-06 18:40:00|15218.83|15098.83|15231.27|15111.27|15239.63|15119.63|15217.83|15097.83|283
1644173100000|2022-02-06 18:45:00|15230.4|15110.4|15226.47|15106.47|15233.52|15113.52|15218.3|15098.3|279
1644173400000|2022-02-06 18:50:00|15226.45|15106.45|15180.85|15060.85|15227.21|15107.21|15177.82|15057.82|285
1644173700000|2022-02-06 18:55:00|15180.87|15060.87|15184.39|15064.39|15184.39|15064.39|15168.8|15048.8|291
1644174000000|2022-02-06 19:00:00|15184.13|15064.13|15198.48|15078.48|15201.14|15081.14|15179.15|15059.15|279
1644174300000|2022-02-06 19:05:00|15198.4|15078.4|15206.42|15086.42|15210.29|15090.29|15195.51|15075.51|277
1644174600000|2022-02-06 19:10:00|15206.35|15086.35|15207.2|15087.2|15207.32|15087.32|15201.58|15081.58|278
1644174900000|2022-02-06 19:15:00|15206.84|15086.84|15230.61|15110.61|15230.75|15110.75|15206.84|15086.84|262
1644175200000|2022-02-06 19:20:00|15230.72|15110.72|15247.12|15127.12|15247.18|15127.18|15227.28|15107.28|260
1644175500000|2022-02-06 19:25:00|15247.14|15127.14|15250.23|15130.23|15250.23|15130.23|15235.35|15115.35|278
1644175800000|2022-02-06 19:30:00|15251.65|15131.65|15258.07|15138.07|15269.75|15149.75|15251.65|15131.65|281
1644176100000|2022-02-06 19:35:00|15258.09|15138.09|15254.6|15134.6|15258.09|15138.09|15250.72|15130.72|273
1644176400000|2022-02-06 19:40:00|15254.78|15134.78|15250.87|15130.87|15261.7|15141.7|15240.84|15120.84|282
1644176700000|2022-02-06 19:45:00|15250.77|15130.77|15263.92|15143.92|15264.71|15144.71|15246.75|15126.75|276
1644177000000|2022-02-06 19:50:00|15263.99|15143.99|15269.63|15149.63|15269.63|15149.63|15259.74|15139.74|276
1644177300000|2022-02-06 19:55:00|15269.52|15149.52|15285.75|15165.75|15296.29|15176.29|15269.05|15149.05|294
1644177600000|2022-02-06 20:00:00|15285.9|15165.9|15279.32|15159.32|15287.94|15167.94|15270.47|15150.47|277
1644177900000|2022-02-06 20:05:00|15279.25|15159.25|15300.42|15180.42|15301.84|15181.84|15278.47|15158.47|278
1644178200000|2022-02-06 20:10:00|15300.79|15180.79|15296.31|15176.31|15311.1|15191.1|15296.31|15176.31|290
1644178500000|2022-02-06 20:15:00|15294.91|15174.91|15283.61|15163.61|15295.34|15175.34|15273.65|15153.65|295
1644178800000|2022-02-06 20:20:00|15283.32|15163.32|15275.09|15155.09|15283.84|15163.84|15264.64|15144.64|290
1644179100000|2022-02-06 20:25:00|15274.46|15154.46|15278.96|15158.96|15278.96|15158.96|15266.95|15146.95|274
1644179400000|2022-02-06 20:30:00|15278.99|15158.99|15302.19|15182.19|15302.73|15182.73|15275.28|15155.28|276
1644179700000|2022-02-06 20:35:00|15302.16|15182.16|15313.38|15185.38|15313.63|15187.33|15302.16|15178.05|290
1644180000000|2022-02-06 20:40:00|15313.51|15185.51|15276.93|15148.93|15314.21|15186.21|15274.71|15146.71|283
1644180300000|2022-02-06 20:45:00|15276.86|15148.86|15225.55|15097.55|15281.92|15153.92|15221.48|15093.48|285
1644180600000|2022-02-06 20:50:00|15225.97|15097.97|15201.03|15073.03|15229.99|15101.99|15194.31|15066.31|290
1644180900000|2022-02-06 20:55:00|15201.24|15073.24|15232.74|15104.74|15240.32|15112.32|15201.19|15073.19|275
1644181200000|2022-02-06 21:00:00|15232.61|15104.61|15242.46|15114.46|15250.41|15122.41|15232.61|15104.61|271
1644181500000|2022-02-06 21:05:00|15242.67|15114.67|15236.78|15108.78|15242.67|15114.67|15211.41|15083.41|285
1644181800000|2022-02-06 21:10:00|15236.92|15108.92|15219.94|15091.94|15242.11|15114.11|15219.29|15091.29|281
1644182100000|2022-02-06 21:15:00|15219.85|15091.85|15251.49|15123.49|15251.57|15123.57|15219.26|15091.26|273
1644182400000|2022-02-06 21:20:00|15251.34|15123.34|15264.08|15136.08|15265.01|15137.01|15251.14|15123.14|255
1644182700000|2022-02-06 21:25:00|15264.17|15136.17|15285.21|15157.21|15287.74|15159.74|15260.72|15132.72|274
1644183000000|2022-02-06 21:30:00|15285.23|15157.23|15292.75|15164.75|15292.75|15164.75|15279.95|15151.95|289
1644183300000|2022-02-06 21:35:00|15292.8|15164.8|15288.6|15160.6|15296.62|15168.62|15288.06|15160.06|289
1644183600000|2022-02-06 21:40:00|15288.61|15160.61|15281.39|15153.39|15290.58|15162.58|15277.17|15149.17|263
1644183900000|2022-02-06 21:45:00|15281.52|15153.52|15276.65|15148.65|15281.76|15153.76|15270.19|15142.19|270
1644184200000|2022-02-06 21:50:00|15276.81|15148.81|15290.18|15162.18|15290.83|15162.83|15275.03|15147.03|264
1644184500000|2022-02-06 21:55:00|15290.03|15162.03|15267.56|15139.56|15291.33|15163.33|15266.37|15138.37|280
1644184800000|2022-02-06 22:00:00|15267.61|15139.61|15278.73|15158.73|15284.15|15158.9|15263.19|15135.19|267
1644185100000|2022-02-06 22:05:00|15278.71|15158.71|15282.42|15162.42|15282.71|15162.71|15266.18|15146.18|274
1644185400000|2022-02-06 22:10:00|15282.38|15162.38|15279.17|15159.17|15283.43|15163.43|15274.38|15154.38|253
1644185700000|2022-02-06 22:15:00|15279.1|15159.1|15273.87|15153.87|15279.46|15159.46|15271.93|15151.93|250
1644186000000|2022-02-06 22:20:00|15273.9|15153.9|15283.25|15163.25|15285.53|15165.53|15273.9|15153.9|265
1644186300000|2022-02-06 22:25:00|15282.85|15162.85|15259.74|15139.74|15282.85|15162.85|15258.51|15138.51|251
1644186600000|2022-02-06 22:30:00|15259.75|15139.75|15264.05|15144.05|15264.08|15144.08|15258.66|15138.66|257
1644186900000|2022-02-06 22:35:00|15264.19|15144.19|15275.15|15155.15|15275.15|15155.15|15264.19|15144.19|243
1644187200000|2022-02-06 22:40:00|15274.9|15154.9|15284.11|15164.11|15284.63|15164.63|15273.63|15153.63|237
1644187500000|2022-02-06 22:45:00|15284.25|15164.25|15277.74|15157.74|15287.7|15167.7|15277.26|15157.26|237
1644187800000|2022-02-06 22:50:00|15278.02|15158.02|15258.75|15138.75|15278.02|15158.02|15225.95|15105.95|272
1644188100000|2022-02-06 22:55:00|15258.76|15138.76|15235.89|15115.89|15258.76|15138.76|15226.5|15106.5|273
1644188400000|2022-02-06 23:00:00|15236.06|15116.06|15249.75|15129.75|15276.17|15156.17|15220.38|15100.38|293
1644188700000|2022-02-06 23:05:00|15249.83|15129.83|15332.72|15212.72|15332.72|15212.72|15245.54|15125.54|293
1644189000000|2022-02-06 23:10:00|15333.22|15213.22|15312.3|15192.3|15395.06|15275.06|15301.72|15181.72|298
1644189300000|2022-02-06 23:15:00|15312.41|15192.41|15419.95|15299.95|15421.13|15301.13|15311.83|15191.83|297
1644189600000|2022-02-06 23:20:00|15419.63|15299.63|15499.16|15379.16|15499.16|15379.16|15418.44|15298.44|297
1644189900000|2022-02-06 23:25:00|15499.32|15379.32|15452.52|15332.52|15521.68|15401.68|15446.8|15326.8|298
1644190200000|2022-02-06 23:30:00|15452.32|15332.32|15515.85|15395.85|15516.21|15396.21|15452.03|15332.03|297
1644190500000|2022-02-06 23:35:00|15515.47|15395.47|15515.9|15395.9|15533.02|15413.02|15508.02|15388.02|291
1644190800000|2022-02-06 23:40:00|15516.09|15396.09|15598.58|15478.58|15599.24|15479.24|15514.68|15394.68|297
1644191100000|2022-02-06 23:45:00|15599.67|15479.67|15590.01|15470.01|15622.56|15502.56|15569.99|15449.99|296
1644191400000|2022-02-06 23:50:00|15589.86|15469.86|15578.61|15458.61|15589.87|15469.87|15564.86|15444.86|294
1644191700000|2022-02-06 23:55:00|15578.78|15458.78|15582.28|15462.28|15593.08|15473.08|15566.17|15446.17|299
1644192000000|2022-02-07 00:00:00|15581.65|15461.65|15562.31|15442.31|15617.8|15497.8|15531.43|15411.43|297
1644192300000|2022-02-07 00:05:00|15562.58|15442.58|15531.8|15411.8|15564.69|15444.69|15531.57|15411.57|296
1644192600000|2022-02-07 00:10:00|15531.21|15411.21|15443.79|15323.79|15531.21|15411.21|15439.34|15319.34|298
1644192900000|2022-02-07 00:15:00|15443.23|15323.23|15399.34|15279.34|15465.81|15345.81|15399.34|15279.34|300
1644193200000|2022-02-07 00:20:00|15399.16|15279.16|15403.74|15283.74|15450.43|15330.43|15385.2|15265.2|298
1644193500000|2022-02-07 00:25:00|15403.83|15283.83|15362.34|15242.34|15404.13|15284.13|15328.1|15208.1|293
1644193800000|2022-02-07 00:30:00|15362.9|15242.9|15368.76|15248.76|15390.94|15270.94|15356.89|15236.89|294
1644194100000|2022-02-07 00:35:00|15368.51|15248.51|15340.82|15220.82|15380.64|15260.64|15338.51|15218.51|298
1644194400000|2022-02-07 00:40:00|15340.97|15220.97|15371.68|15251.68|15371.68|15251.68|15340.48|15220.48|297
1644194700000|2022-02-07 00:45:00|15371.7|15251.7|15330.68|15210.68|15373.79|15253.79|15324.13|15204.13|295
1644195000000|2022-02-07 00:50:00|15331.33|15211.33|15389.67|15269.67|15389.67|15269.67|15331.33|15211.33|295
1644195300000|2022-02-07 00:55:00|15389.99|15269.99|15404.54|15284.54|15408.98|15288.98|15388.35|15268.35|296
1644195600000|2022-02-07 01:00:00|15404.48|15284.48|15365.98|15245.98|15415.24|15295.24|15364.9|15244.9|296
1644195900000|2022-02-07 01:05:00|15366.18|15246.18|15349.56|15229.56|15371.39|15251.39|15349.07|15229.07|289
1644196200000|2022-02-07 01:10:00|15349.59|15229.59|15375.97|15255.97|15375.97|15255.97|15340.37|15220.37|296
1644196500000|2022-02-07 01:15:00|15376.56|15256.56|15385.92|15265.92|15394.93|15274.93|15376.55|15256.55|292
1644196800000|2022-02-07 01:20:00|15385.88|15265.88|15379.72|15259.72|15392.94|15272.94|15367.54|15247.54|290
1644197100000|2022-02-07 01:25:00|15379.77|15259.77|15410.84|15290.84|15425.12|15305.12|15378.06|15258.06|292
1644197400000|2022-02-07 01:30:00|15411.13|15291.13|15437.63|15317.63|15438.61|15318.61|15410.44|15290.44|287
1644197700000|2022-02-07 01:35:00|15437.45|15317.45|15499.98|15379.98|15501.1|15381.1|15436.86|15316.86|292
1644198000000|2022-02-07 01:40:00|15500.44|15380.44|15490.66|15370.66|15505.65|15385.65|15475.19|15355.19|296
1644198300000|2022-02-07 01:45:00|15489.57|15369.57|15512.2|15392.2|15521.78|15401.78|15482.63|15362.63|297
1644198600000|2022-02-07 01:50:00|15512.26|15392.26|15496.19|15376.19|15512.87|15392.87|15493.75|15373.75|291
1644198900000|2022-02-07 01:55:00|15496.24|15376.24|15476.56|15356.56|15496.24|15376.24|15463.52|15343.52|290
1644199200000|2022-02-07 02:00:00|15476.8|15356.8|15501.33|15381.33|15507.05|15387.05|15475.4|15355.4|297
1644199500000|2022-02-07 02:05:00|15501.23|15381.23|15508.95|15388.95|15512.35|15392.35|15499.32|15379.32|294
1644199800000|2022-02-07 02:10:00|15509.03|15389.03|15505.13|15385.13|15510.29|15390.29|15485.78|15365.78|294
1644200100000|2022-02-07 02:15:00|15505.17|15385.17|15514.66|15394.66|15518.61|15398.61|15504.14|15384.14|289
1644200400000|2022-02-07 02:20:00|15514.42|15394.42|15554.55|15434.55|15556.39|15436.39|15514.35|15394.35|295
1644200700000|2022-02-07 02:25:00|15556.86|15436.86|15574.87|15454.87|15575.23|15455.23|15550.89|15430.89|293
1644201000000|2022-02-07 02:30:00|15574.83|15454.83|15589.62|15469.62|15593.34|15473.34|15574.83|15454.83|290
1644201300000|2022-02-07 02:35:00|15590.37|15470.37|15622.35|15502.35|15622.82|15502.82|15590.37|15470.37|296
1644201600000|2022-02-07 02:40:00|15623.48|15503.48|15658.86|15538.86|15659.08|15539.08|15612.28|15492.28|296
1644201900000|2022-02-07 02:45:00|15659.25|15539.25|15647.31|15527.31|15690.27|15570.27|15647.31|15527.31|299
1644202200000|2022-02-07 02:50:00|15647.41|15527.41|15619.77|15499.77|15647.5|15527.5|15619.77|15499.77|296
1644202500000|2022-02-07 02:55:00|15620.02|15500.02|15583.24|15463.24|15620.02|15500.02|15581.85|15461.85|293
1644202800000|2022-02-07 03:00:00|15583|15463|15611.37|15491.37|15611.66|15491.66|15580.51|15460.51|285
1644203100000|2022-02-07 03:05:00|15611.05|15491.05|15665.48|15545.48|15665.64|15545.64|15610.82|15490.82|284
1644203400000|2022-02-07 03:10:00|15665.6|15545.6|15660.88|15540.88|15673.62|15553.62|15654.01|15534.01|298
1644203700000|2022-02-07 03:15:00|15660.82|15540.82|15674.25|15554.25|15684.46|15564.46|15658.47|15538.47|291
1644204000000|2022-02-07 03:20:00|15674.08|15554.08|15681.84|15561.84|15681.84|15561.84|15655.55|15535.55|291
1644204300000|2022-02-07 03:25:00|15683.25|15563.25|15742.61|15622.61|15749.62|15629.62|15683.25|15563.25|289
1644204600000|2022-02-07 03:30:00|15740.23|15620.23|15739.26|15619.26|15740.91|15620.91|15696.41|15576.41|296
1644204900000|2022-02-07 03:35:00|15739.7|15619.7|15782.25|15662.25|15806.73|15686.73|15739.7|15619.7|299
1644205200000|2022-02-07 03:40:00|15781.88|15661.88|15776.9|15656.9|15813.5|15693.5|15776.9|15656.9|294
1644205500000|2022-02-07 03:45:00|15776.44|15656.44|15755.08|15635.08|15780.51|15660.51|15751.79|15631.79|292
1644205800000|2022-02-07 03:50:00|15755.21|15635.21|15800.62|15680.62|15800.62|15680.62|15755.01|15635.01|292
1644206100000|2022-02-07 03:55:00|15800.42|15680.42|15807.11|15687.11|15820.63|15700.63|15792.64|15672.64|298
1644206400000|2022-02-07 04:00:00|15806.4|15686.4|15773.27|15653.27|15817.98|15697.98|15771.35|15651.35|294
1644206700000|2022-02-07 04:05:00|15773.18|15653.18|15734.17|15614.17|15773.18|15653.18|15734.17|15614.17|294
1644207000000|2022-02-07 04:10:00|15733.94|15613.94|15734.61|15614.61|15744.49|15624.49|15727.63|15607.63|295
1644207300000|2022-02-07 04:15:00|15734.24|15614.24|15783.45|15663.45|15783.45|15663.45|15733.59|15613.59|295
1644207600000|2022-02-07 04:20:00|15783.31|15663.31|15830.95|15710.95|15838.51|15718.51|15783.06|15663.06|294
1644207900000|2022-02-07 04:25:00|15831.08|15711.08|15821.58|15701.58|15835.77|15715.77|15813.21|15693.21|291
1644208200000|2022-02-07 04:30:00|15821.76|15701.76|15822.25|15702.25|15826.4|15706.4|15793.47|15673.47|292
1644208500000|2022-02-07 04:35:00|15822.21|15702.21|15818.37|15698.37|15822.45|15702.45|15803.97|15683.97|288
1644208800000|2022-02-07 04:40:00|15819.3|15699.3|15818.4|15698.4|15840.11|15720.11|15818.4|15698.4|293
1644209100000|2022-02-07 04:45:00|15817.98|15697.98|15795.54|15675.54|15818.11|15698.11|15787.48|15667.48|295
1644209400000|2022-02-07 04:50:00|15795.35|15675.35|15807.06|15687.06|15811.3|15691.3|15781.02|15661.02|293
1644209700000|2022-02-07 04:55:00|15807.61|15687.61|15829.12|15709.12|15829.3|15709.3|15806.99|15686.99|290
1644210000000|2022-02-07 05:00:00|15829.27|15709.27|15792.19|15672.19|15829.27|15709.27|15792.06|15672.06|294
1644210300000|2022-02-07 05:05:00|15792.35|15672.35|15827.4|15707.4|15828.2|15708.2|15792.06|15672.06|284
1644210600000|2022-02-07 05:10:00|15827.24|15707.24|15841.2|15721.2|15854.13|15734.13|15813.3|15693.3|296
1644210900000|2022-02-07 05:15:00|15841.78|15721.78|15836.45|15716.45|15857.24|15737.24|15836.06|15716.06|286
1644211200000|2022-02-07 05:20:00|15836.89|15716.89|15820.81|15700.81|15836.97|15716.97|15815.92|15695.92|287
1644211500000|2022-02-07 05:25:00|15820.78|15700.78|15840.66|15720.66|15874.33|15754.33|15820.49|15700.49|290
1644211800000|2022-02-07 05:30:00|15840.26|15720.26|15831.78|15711.78|15840.26|15720.26|15804.22|15684.22|293
1644212100000|2022-02-07 05:35:00|15831.46|15711.46|15808.44|15688.44|15835.21|15715.21|15806.9|15686.9|295
1644212400000|2022-02-07 05:40:00|15808.26|15688.26|15802.94|15682.94|15817.29|15697.29|15801.99|15681.99|294
1644212700000|2022-02-07 05:45:00|15802.91|15682.91|15794.5|15674.5|15807.07|15687.07|15769.88|15649.88|292
1644213000000|2022-02-07 05:50:00|15794.71|15674.71|15807.61|15687.61|15814.35|15694.35|15794.71|15674.71|285
1644213300000|2022-02-07 05:55:00|15807.24|15687.24|15818.58|15698.58|15823.39|15703.39|15806.24|15686.24|280
1644213600000|2022-02-07 06:00:00|15818.63|15698.63|15818.15|15698.15|15834.46|15714.46|15814.47|15694.47|291
1644213900000|2022-02-07 06:05:00|15817.85|15697.85|15840.56|15720.56|15841.22|15721.22|15817.55|15697.55|289
1644214200000|2022-02-07 06:10:00|15840.57|15720.57|15850.21|15730.21|15850.21|15730.21|15832.32|15712.32|294
1644214500000|2022-02-07 06:15:00|15850.67|15730.67|15846.46|15726.46|15855.46|15735.46|15842.72|15722.72|283
1644214800000|2022-02-07 06:20:00|15846.67|15726.67|15826.49|15706.49|15855.93|15735.93|15826.11|15706.11|289
1644215100000|2022-02-07 06:25:00|15826.28|15706.28|15843.01|15723.01|15843.01|15723.01|15821.75|15701.75|297
1644215400000|2022-02-07 06:30:00|15842.62|15722.62|15834.39|15714.39|15850.29|15730.29|15830.95|15710.95|295
1644215700000|2022-02-07 06:35:00|15834.09|15714.09|15822.62|15702.62|15839.32|15719.32|15818.37|15698.37|293
1644216000000|2022-02-07 06:40:00|15822.69|15702.69|15840.49|15720.49|15841|15721|15819.94|15699.94|291
1644216300000|2022-02-07 06:45:00|15841.35|15721.35|15840.8|15720.8|15841.88|15721.88|15830.03|15710.03|283
1644216600000|2022-02-07 06:50:00|15841.53|15721.53|15823.44|15703.44|15849.02|15729.02|15821.61|15701.61|294
1644216900000|2022-02-07 06:55:00|15823.53|15703.53|15841.87|15721.87|15842.14|15722.14|15823.53|15703.53|279
1644217200000|2022-02-07 07:00:00|15842.07|15722.07|15847.83|15727.83|15852.88|15732.88|15841.23|15721.23|289
1644217500000|2022-02-07 07:05:00|15848.4|15728.4|15819.87|15699.87|15852.31|15732.31|15819.29|15699.29|291
1644217800000|2022-02-07 07:10:00|15819.72|15699.72|15832.13|15712.13|15832.83|15712.83|15817.93|15697.93|286
1644218100000|2022-02-07 07:15:00|15832.48|15712.48|15813.63|15693.63|15834.59|15714.59|15811.82|15691.82|276
1644218400000|2022-02-07 07:20:00|15814.2|15694.2|15832.79|15712.79|15834.77|15714.77|15812.63|15692.63|285
1644218700000|2022-02-07 07:25:00|15832.94|15712.94|15837.22|15717.22|15837.22|15717.22|15825.25|15705.25|281
1644219000000|2022-02-07 07:30:00|15837.2|15717.2|15820.09|15700.09|15841.14|15721.14|15814.18|15694.18|284
1644219300000|2022-02-07 07:35:00|15820.34|15700.34|15800.9|15680.9|15822.74|15702.74|15799.92|15679.92|273
1644219600000|2022-02-07 07:40:00|15801.09|15681.09|15806.08|15686.08|15812.55|15692.55|15801.09|15681.09|286
1644219900000|2022-02-07 07:45:00|15805.58|15685.58|15748.74|15628.74|15812.55|15692.55|15744.82|15624.82|293
1644220200000|2022-02-07 07:50:00|15748.58|15628.58|15767.19|15647.19|15767.19|15647.19|15741.42|15621.42|287
1644220500000|2022-02-07 07:55:00|15767.24|15647.24|15797.01|15677.01|15805.55|15685.55|15766.54|15646.54|298
1644220800000|2022-02-07 08:00:00|15796.79|15676.79|15800.73|15680.73|15816.7|15696.7|15780.43|15660.43|297
1644221100000|2022-02-07 08:05:00|15801.48|15681.48|15769.4|15649.4|15812.55|15692.55|15769.4|15649.4|288
1644221400000|2022-02-07 08:10:00|15769.11|15649.11|15781.6|15661.6|15794.06|15674.06|15765.49|15645.49|287
1644221700000|2022-02-07 08:15:00|15781.84|15661.84|15740.33|15620.33|15785.89|15665.89|15737.31|15617.31|291
1644222000000|2022-02-07 08:20:00|15740.97|15620.97|15748.74|15628.74|15755.74|15635.74|15732.23|15612.23|292
1644222300000|2022-02-07 08:25:00|15748.68|15628.68|15739.88|15619.88|15755.71|15635.71|15733.7|15613.7|286
1644222600000|2022-02-07 08:30:00|15739.89|15619.89|15738.38|15618.38|15749.51|15629.51|15735.2|15615.2|291
1644222900000|2022-02-07 08:35:00|15737.93|15617.93|15726.15|15606.15|15739.87|15619.87|15726.05|15606.05|291
1644223200000|2022-02-07 08:40:00|15726.09|15606.09|15745.08|15625.08|15746.85|15626.85|15722.71|15602.71|290
1644223500000|2022-02-07 08:45:00|15744.94|15624.94|15764.48|15644.48|15772.41|15652.41|15744.94|15624.94|290
1644223800000|2022-02-07 08:50:00|15764.56|15644.56|15805.05|15685.05|15805.15|15685.15|15764.56|15644.56|293
1644224100000|2022-02-07 08:55:00|15805.15|15685.15|15783.3|15663.3|15807.02|15687.02|15777.29|15657.29|284
1644224400000|2022-02-07 09:00:00|15782.52|15662.52|15782.03|15662.03|15786.05|15666.05|15768.03|15648.03|292
1644224700000|2022-02-07 09:05:00|15782.12|15662.12|15793.88|15673.88|15805.93|15685.93|15782.01|15662.01|291
1644225000000|2022-02-07 09:10:00|15793.67|15673.67|15762.56|15642.56|15794.84|15674.84|15759.97|15639.97|291
1644225300000|2022-02-07 09:15:00|15763.08|15643.08|15753.33|15633.33|15781.93|15661.93|15753.27|15633.27|284
1644225600000|2022-02-07 09:20:00|15753.19|15633.19|15742.06|15622.06|15769.17|15649.17|15740.82|15620.82|282
1644225900000|2022-02-07 09:25:00|15741.42|15621.42|15730.82|15610.82|15742.42|15622.42|15714.67|15594.67|292
1644226200000|2022-02-07 09:30:00|15730.89|15610.89|15673.38|15553.38|15731.11|15611.11|15673.22|15553.22|293
1644226500000|2022-02-07 09:35:00|15673.29|15553.29|15650.18|15530.18|15673.71|15553.71|15620.91|15500.91|299
1644226800000|2022-02-07 09:40:00|15651.15|15531.15|15661.45|15541.45|15679.25|15559.25|15651.15|15531.15|289
1644227100000|2022-02-07 09:45:00|15661.39|15541.39|15695.12|15575.12|15711.73|15591.73|15652.9|15532.9|297
1644227400000|2022-02-07 09:50:00|15694.36|15574.36|15718.8|15598.8|15721.2|15601.2|15685.88|15565.88|287
1644227700000|2022-02-07 09:55:00|15719.62|15599.62|15725.32|15605.32|15731.17|15611.17|15716.85|15596.85|286
1644228000000|2022-02-07 10:00:00|15725.07|15605.07|15738.44|15618.44|15751.31|15631.31|15724.02|15604.02|274
1644228300000|2022-02-07 10:05:00|15737.91|15617.91|15702.28|15582.28|15739.43|15619.43|15696.87|15576.87|295
1644228600000|2022-02-07 10:10:00|15702.49|15582.49|15695.19|15575.19|15714.08|15594.08|15692.03|15572.03|286
1644228900000|2022-02-07 10:15:00|15695.02|15575.02|15729.87|15609.87|15729.87|15609.87|15695.02|15575.02|292
1644229200000|2022-02-07 10:20:00|15730.09|15610.09|15726.49|15606.49|15744.04|15624.04|15725.1|15605.1|277
1644229500000|2022-02-07 10:25:00|15726.35|15606.35|15734.85|15614.85|15745.22|15625.22|15726.1|15606.1|285
1644229800000|2022-02-07 10:30:00|15735.03|15615.03|15768.56|15648.56|15768.56|15648.56|15735.03|15615.03|290
1644230100000|2022-02-07 10:35:00|15768.71|15648.71|15756.76|15636.76|15773.03|15653.03|15755.12|15635.12|284
1644230400000|2022-02-07 10:40:00|15757.1|15637.1|15773.12|15653.12|15784.87|15664.87|15757.1|15637.1|283
1644230700000|2022-02-07 10:45:00|15773.5|15653.5|15772.74|15652.74|15784.24|15664.24|15767.67|15647.67|282
1644231000000|2022-02-07 10:50:00|15772.92|15652.92|15748.99|15628.99|15777.59|15657.59|15748.69|15628.69|266
1644231300000|2022-02-07 10:55:00|15748.33|15628.33|15759.83|15639.83|15762.84|15642.84|15747.32|15627.32|270
1644231600000|2022-02-07 11:00:00|15759.4|15639.4|15779.71|15659.71|15782.76|15662.76|15758.05|15638.05|288
1644231900000|2022-02-07 11:05:00|15779.94|15659.94|15797.59|15677.59|15798.15|15678.15|15778.08|15658.08|270
1644232200000|2022-02-07 11:10:00|15797.5|15677.5|15807.89|15687.89|15814.84|15694.84|15791.5|15671.5|276
1644232500000|2022-02-07 11:15:00|15808.09|15688.09|15814.58|15694.58|15821.83|15701.83|15808.09|15688.09|287
1644232800000|2022-02-07 11:20:00|15814.68|15694.68|15801.48|15681.48|15814.68|15694.68|15786.77|15666.77|284
1644233100000|2022-02-07 11:25:00|15801.4|15681.4|15801.83|15681.83|15807.91|15687.91|15799.26|15679.26|289
1644233400000|2022-02-07 11:30:00|15801.86|15681.86|15788.35|15668.35|15812.51|15692.51|15786.79|15666.79|286
1644233700000|2022-02-07 11:35:00|15788.52|15668.52|15792.15|15672.15|15795.66|15675.66|15782.56|15662.56|286
1644234000000|2022-02-07 11:40:00|15792.33|15672.33|15802.74|15682.74|15810.67|15690.67|15784.21|15664.21|293
1644234300000|2022-02-07 11:45:00|15802.17|15682.17|15772.98|15652.98|15803.58|15683.58|15760.91|15640.91|296
1644234600000|2022-02-07 11:50:00|15773.38|15653.38|15769.85|15649.85|15784.19|15664.19|15769.28|15649.28|283
1644234900000|2022-02-07 11:55:00|15769.82|15649.82|15798.13|15678.13|15800.81|15680.81|15768.99|15648.99|291
1644235200000|2022-02-07 12:00:00|15798.43|15678.43|15778.14|15658.14|15808.28|15688.28|15775.03|15655.03|286
1644235500000|2022-02-07 12:05:00|15777.8|15657.8|15758.78|15638.78|15781.09|15661.09|15758.4|15638.4|287
1644235800000|2022-02-07 12:10:00|15758.5|15638.5|15747.48|15627.48|15758.5|15638.5|15744.46|15624.46|292
1644236100000|2022-02-07 12:15:00|15747.43|15627.43|15755.34|15635.34|15759.79|15639.79|15746.9|15626.9|288
1644236400000|2022-02-07 12:20:00|15755.37|15635.37|15760.37|15640.37|15760.37|15640.37|15728.04|15608.04|292
1644236700000|2022-02-07 12:25:00|15760.47|15640.47|15742.36|15622.36|15774.2|15654.2|15736.98|15616.98|285
1644237000000|2022-02-07 12:30:00|15742.74|15622.74|15747.34|15627.34|15747.5|15627.5|15727.92|15607.92|287
1644237300000|2022-02-07 12:35:00|15747.54|15627.54|15781.97|15661.97|15786.97|15666.97|15747.54|15627.54|283
1644237600000|2022-02-07 12:40:00|15781.95|15661.95|15809.82|15689.82|15810.24|15690.24|15781.22|15661.22|284
1644237900000|2022-02-07 12:45:00|15809.97|15689.97|15815.7|15695.7|15834.11|15714.11|15804.31|15684.31|293
1644238200000|2022-02-07 12:50:00|15815.13|15695.13|15814.64|15694.64|15827.36|15707.36|15810.37|15690.37|290
1644238500000|2022-02-07 12:55:00|15814.66|15694.66|15793.57|15673.57|15814.66|15694.66|15793.49|15673.49|282
1644238800000|2022-02-07 13:00:00|15793.27|15673.27|15831.05|15711.05|15831.85|15711.85|15783.26|15663.26|287
1644239100000|2022-02-07 13:05:00|15831.32|15711.32|15838.89|15718.89|15843.02|15723.02|15827.58|15707.58|280
1644239400000|2022-02-07 13:10:00|15838.34|15718.34|15846.15|15726.15|15851.13|15731.13|15836.34|15716.34|278
1644239700000|2022-02-07 13:15:00|15846.17|15726.17|15868.76|15748.76|15873.17|15753.17|15840.53|15720.53|284
1644240000000|2022-02-07 13:20:00|15868.05|15748.05|15869.71|15749.71|15906.95|15786.95|15868.05|15748.05|295
1644240300000|2022-02-07 13:25:00|15869.11|15749.11|15865.07|15745.07|15869.11|15749.11|15842.37|15722.37|287
1644240600000|2022-02-07 13:30:00|15864.63|15744.63|15850.89|15730.89|15874.51|15754.51|15850.89|15730.89|288
1644240900000|2022-02-07 13:35:00|15849.94|15729.94|15846.44|15726.44|15853.02|15733.02|15843.79|15723.79|290
1644241200000|2022-02-07 13:40:00|15846.4|15726.4|15857.02|15737.02|15857.02|15737.02|15845.67|15725.67|287
1644241500000|2022-02-07 13:45:00|15856.85|15736.85|15858.93|15738.93|15859.19|15739.19|15833.47|15713.47|287
1644241800000|2022-02-07 13:50:00|15857.8|15737.8|15866.06|15746.06|15871.2|15751.2|15856.06|15736.06|284
1644242100000|2022-02-07 13:55:00|15866.09|15746.09|15884.63|15764.63|15886.1|15766.1|15864.95|15744.95|285
1644242400000|2022-02-07 14:00:00|15884.46|15764.46|15903.07|15783.07|15903.07|15783.07|15870.16|15750.16|290
1644242700000|2022-02-07 14:05:00|15903.31|15783.31|15907.25|15787.25|15907.39|15787.39|15886.03|15766.03|294
1644243000000|2022-02-07 14:10:00|15907.41|15787.41|15886.74|15766.74|15913.04|15793.04|15885.48|15765.48|289
1644243300000|2022-02-07 14:15:00|15886.73|15766.73|15863.02|15743.02|15886.73|15766.73|15862.97|15742.97|291
1644243600000|2022-02-07 14:20:00|15862.9|15742.9|15890.42|15770.42|15899.81|15779.81|15861.37|15741.37|288
1644243900000|2022-02-07 14:25:00|15890.38|15770.38|15927.5|15807.5|15930.76|15810.76|15886.94|15766.94|297
1644244200000|2022-02-07 14:30:00|15927.68|15807.68|15893.88|15773.88|15961.9|15841.9|15884.71|15764.71|299
1644244500000|2022-02-07 14:35:00|15894.4|15774.4|15991.12|15871.12|15999.69|15879.69|15885.53|15765.53|299
1644244800000|2022-02-07 14:40:00|15991.14|15871.14|16050.44|15930.44|16059.9|15939.9|15976.42|15856.42|297
1644245100000|2022-02-07 14:45:00|16049.53|15929.53|16011.34|15891.34|16050.61|15930.61|15999.86|15879.86|297
1644245400000|2022-02-07 14:50:00|16010.78|15890.78|16088.42|15968.42|16091.09|15971.09|16009.32|15889.32|298
1644245700000|2022-02-07 14:55:00|16087.72|15967.72|16095.55|15975.55|16098.66|15978.66|16072.06|15952.06|297
1644246000000|2022-02-07 15:00:00|16095.5|15975.5|16056.42|15936.42|16103.04|15983.04|16050.56|15930.56|298
1644246300000|2022-02-07 15:05:00|16056.1|15936.1|16084.86|15964.86|16101|15981|16055.92|15935.92|295
1644246600000|2022-02-07 15:10:00|16085.29|15965.29|16040.64|15920.64|16107.76|15987.76|16035.4|15915.4|299
1644246900000|2022-02-07 15:15:00|16040.48|15920.48|15972.59|15852.59|16049.27|15929.27|15972.59|15852.59|296
1644247200000|2022-02-07 15:20:00|15971.78|15851.78|16023.73|15903.73|16023.85|15903.85|15954.47|15834.47|299
1644247500000|2022-02-07 15:25:00|16024.53|15904.53|16042.13|15922.13|16055.14|15935.14|16019.65|15899.65|298
1644247800000|2022-02-07 15:30:00|16042.23|15922.23|16088.34|15968.34|16088.34|15968.34|16015.4|15895.4|294
1644248100000|2022-02-07 15:35:00|16088.23|15968.23|16126.01|16006.01|16151.12|16031.12|16077.64|15957.64|298
1644248400000|2022-02-07 15:40:00|16125.28|16005.28|16094.41|15974.41|16139.87|16019.87|16087.2|15967.2|295
1644248700000|2022-02-07 15:45:00|16094.27|15974.27|16127.43|16007.43|16132.19|16012.19|16094.27|15974.27|299
1644249000000|2022-02-07 15:50:00|16127.25|16007.25|16132.27|16012.27|16168.24|16048.24|16127.25|16007.25|297
1644249300000|2022-02-07 15:55:00|16132.3|16012.3|16185.35|16065.35|16187.01|16067.01|16123.78|16003.78|299
1644249600000|2022-02-07 16:00:00|16185.57|16065.57|16129.81|16009.81|16208.03|16088.03|16129.7|16009.7|298
1644249900000|2022-02-07 16:05:00|16130.32|16010.32|16155.68|16035.68|16189.77|16069.77|16130.32|16010.32|297
1644250200000|2022-02-07 16:10:00|16155.3|16035.3|16148.63|16028.63|16170.83|16050.83|16148.62|16028.62|295
1644250500000|2022-02-07 16:15:00|16148.38|16028.38|16113.43|15993.43|16157.85|16037.85|16109.07|15989.07|298
1644250800000|2022-02-07 16:20:00|16113.54|15993.54|16115.57|15995.57|16136.35|16016.35|16113.54|15993.54|296
1644251100000|2022-02-07 16:25:00|16115.54|15995.54|16163.2|16043.2|16163.27|16043.27|16114.32|15994.32|296
1644251400000|2022-02-07 16:30:00|16163.04|16043.04|16199.18|16079.18|16206.37|16086.37|16162.63|16042.63|296
1644251700000|2022-02-07 16:35:00|16199.57|16079.57|16147.9|16027.9|16247.66|16127.66|16147.9|16027.9|298
1644252000000|2022-02-07 16:40:00|16147.54|16027.54|16017.07|15897.07|16149.14|16029.14|16017.07|15897.07|299
1644252300000|2022-02-07 16:45:00|16018.12|15898.12|16075.37|15955.37|16075.61|15955.61|16017.85|15897.85|297
1644252600000|2022-02-07 16:50:00|16074.78|15954.78|16070.38|15950.38|16088.05|15968.05|16063.76|15943.76|296
1644252900000|2022-02-07 16:55:00|16070.87|15950.87|16123.22|16003.22|16128.01|16008.01|16070.06|15950.06|298
1644253200000|2022-02-07 17:00:00|16124.03|16004.03|16099.53|15979.53|16125.26|16005.26|16096.05|15976.05|295
1644253500000|2022-02-07 17:05:00|16098.69|15978.69|16059.68|15939.68|16099.87|15979.87|16059.68|15939.68|297
1644253800000|2022-02-07 17:10:00|16059.55|15939.55|16050.32|15930.32|16072.64|15952.64|16050.32|15930.32|297
1644254100000|2022-02-07 17:15:00|16050.26|15930.26|16082.02|15962.02|16088.35|15968.35|16045.85|15925.85|292
1644254400000|2022-02-07 17:20:00|16082|15962|16111.87|15991.87|16112.37|15992.37|16080.46|15960.46|296
1644254700000|2022-02-07 17:25:00|16112.01|15992.01|16101.9|15981.9|16120.5|16000.5|16100.73|15980.73|295
1644255000000|2022-02-07 17:30:00|16101.92|15981.92|16140.85|16020.85|16142.13|16022.13|16085.2|15965.2|295
1644255300000|2022-02-07 17:35:00|16140.36|16020.36|16124.86|16004.86|16140.36|16020.36|16117.65|15997.65|294
1644255600000|2022-02-07 17:40:00|16124.32|16004.32|16173.07|16053.07|16173.07|16053.07|16123.63|16003.63|298
1644255900000|2022-02-07 17:45:00|16172.94|16052.94|16195.61|16075.61|16197.46|16077.46|16149.83|16029.83|297
1644256200000|2022-02-07 17:50:00|16195.5|16075.5|16209.54|16089.54|16225.87|16105.87|16191.27|16071.27|296
1644256500000|2022-02-07 17:55:00|16209.61|16089.61|16232.37|16112.37|16247.34|16127.34|16208.79|16088.79|296
1644256800000|2022-02-07 18:00:00|16233.52|16113.52|16247.26|16127.26|16275.73|16155.73|16225.37|16105.37|299
1644257100000|2022-02-07 18:05:00|16247.52|16127.52|16250.88|16130.88|16251.09|16131.09|16208.61|16088.61|295
1644257400000|2022-02-07 18:10:00|16251.13|16131.13|16263.51|16143.51|16304.42|16184.42|16250.98|16130.98|296
1644257700000|2022-02-07 18:15:00|16263.57|16143.57|16228.37|16108.37|16266.61|16146.61|16224.08|16104.08|297
1644258000000|2022-02-07 18:20:00|16228.26|16108.26|16230.58|16110.58|16240.07|16120.07|16223.99|16103.99|298
1644258300000|2022-02-07 18:25:00|16230.5|16110.5|16192.69|16072.69|16230.5|16110.5|16186.27|16066.27|295
1644258600000|2022-02-07 18:30:00|16193.52|16073.52|16204.79|16084.79|16215.72|16095.72|16191.11|16071.11|294
1644258900000|2022-02-07 18:35:00|16204.68|16084.68|16218.82|16098.82|16218.86|16098.86|16192.77|16072.77|298
1644259200000|2022-02-07 18:40:00|16218.72|16098.72|16144.34|16024.34|16218.72|16098.72|16144.34|16024.34|289
1644259500000|2022-02-07 18:45:00|16143.39|16023.39|16104.44|15984.44|16144.27|16024.27|16103.3|15983.3|296
1644259800000|2022-02-07 18:50:00|16104.24|15984.24|16143.67|16023.67|16143.74|16023.74|16085.62|15965.62|294
1644260100000|2022-02-07 18:55:00|16143.78|16023.78|16182.76|16062.76|16185.43|16065.43|16143.67|16023.67|295
1644260400000|2022-02-07 19:00:00|16182.04|16062.04|16170.21|16050.21|16183.69|16063.69|16162.48|16042.48|295
1644260700000|2022-02-07 19:05:00|16170.84|16050.84|16213.63|16093.63|16224.22|16104.22|16161.62|16041.62|297
1644261000000|2022-02-07 19:10:00|16213.74|16093.74|16239.08|16119.08|16239.85|16119.85|16213.54|16093.54|294
1644261300000|2022-02-07 19:15:00|16239.03|16119.03|16245.76|16125.76|16253.9|16133.9|16221.16|16101.16|295
1644261600000|2022-02-07 19:20:00|16245.85|16125.85|16271.24|16151.24|16271.83|16151.83|16244.55|16124.55|297
1644261900000|2022-02-07 19:25:00|16271.4|16151.4|16311.96|16191.96|16313.09|16193.09|16271.18|16151.18|296
1644262200000|2022-02-07 19:30:00|16311.92|16191.92|16276.76|16156.76|16313.08|16193.08|16274.43|16154.43|300
1644262500000|2022-02-07 19:35:00|16275.82|16155.82|16258.4|16138.4|16275.82|16155.82|16249.56|16129.56|298
1644262800000|2022-02-07 19:40:00|16258.33|16138.33|16311.37|16191.37|16320.38|16200.38|16256.62|16136.62|298
1644263100000|2022-02-07 19:45:00|16311.52|16191.52|16297.91|16177.91|16311.52|16191.52|16291.28|16171.28|299
1644263400000|2022-02-07 19:50:00|16297.34|16177.34|16280.62|16160.62|16297.4|16177.4|16277.48|16157.48|295
1644263700000|2022-02-07 19:55:00|16280.51|16160.51|16245.8|16125.8|16290.72|16170.72|16244.74|16124.74|295
1644264000000|2022-02-07 20:00:00|16245.61|16125.61|16299.26|16179.26|16299.26|16179.26|16239.9|16119.9|289
1644264300000|2022-02-07 20:05:00|16299.13|16179.13|16302.62|16182.62|16326.35|16206.35|16297.2|16177.2|296
1644264600000|2022-02-07 20:10:00|16303.04|16183.04|16325.22|16205.22|16333.66|16213.66|16296|16176|294
1644264900000|2022-02-07 20:15:00|16325.34|16205.34|16301.29|16181.29|16330.98|16210.98|16282.62|16162.62|298
1644265200000|2022-02-07 20:20:00|16301.11|16181.11|16292.29|16172.29|16303.55|16183.55|16279.43|16159.43|297
1644265500000|2022-02-07 20:25:00|16292.12|16172.12|16270.3|16150.3|16306.95|16186.95|16262.01|16142.01|299
1644265800000|2022-02-07 20:30:00|16270.11|16150.11|16261.44|16141.44|16290.6|16170.6|16258.54|16138.54|300
1644266100000|2022-02-07 20:35:00|16261.55|16141.55|16217.62|16097.62|16269.68|16149.68|16215.01|16095.01|296
1644266400000|2022-02-07 20:40:00|16217.17|16097.17|16235.15|16115.15|16237.62|16117.62|16202.23|16082.23|295
1644266700000|2022-02-07 20:45:00|16234.93|16114.93|16183.99|16063.99|16235.33|16115.33|16183.99|16063.99|296
1644267000000|2022-02-07 20:50:00|16183.72|16063.72|16090.79|15970.79|16204.44|16084.44|16090.22|15970.22|298
1644267300000|2022-02-07 20:55:00|16090.67|15970.67|16204.11|16084.11|16204.11|16084.11|16090.67|15970.67|300
1644267600000|2022-02-07 21:00:00|16204.86|16084.86|16165.29|16045.29|16210.01|16090.01|16134.51|16014.51|297
1644267900000|2022-02-07 21:05:00|16165.65|16045.65|16216.79|16096.79|16231.69|16111.69|16165.65|16045.65|297
1644268200000|2022-02-07 21:10:00|16217.24|16097.24|16207.58|16087.58|16231.48|16111.48|16204.36|16084.36|296
1644268500000|2022-02-07 21:15:00|16207.36|16087.36|16167.93|16047.93|16209.02|16089.02|16163.82|16043.82|299
1644268800000|2022-02-07 21:20:00|16168.47|16048.47|16119.3|15999.3|16171.26|16051.26|16105.72|15985.72|299
1644269100000|2022-02-07 21:25:00|16119.25|15999.25|16093.84|15973.84|16132.99|16012.99|16093.84|15973.84|295
1644269400000|2022-02-07 21:30:00|16094.13|15974.13|16117.16|15997.16|16129.97|16009.97|16091.28|15971.28|295
1644269700000|2022-02-07 21:35:00|16117.34|15997.34|16144.74|16024.74|16147.16|16027.16|16101.32|15981.32|296
1644270000000|2022-02-07 21:40:00|16144.73|16024.73|16127.51|16007.51|16146.81|16026.81|16125.98|16005.98|293
1644270300000|2022-02-07 21:45:00|16127.41|16007.41|16118.14|15998.14|16127.99|16007.99|16090.5|15970.5|293
1644270600000|2022-02-07 21:50:00|16117.98|15997.98|16153.51|16033.51|16158|16038|16117.71|15997.71|295
1644270900000|2022-02-07 21:55:00|16153.87|16033.87|16174.61|16054.61|16180.24|16060.24|16153.87|16033.87|296
1644271200000|2022-02-07 22:00:00|16174.73|16054.73|16186.75|16066.75|16191.6|16071.6|16174.43|16054.43|296
1644271500000|2022-02-07 22:05:00|16186.68|16066.68|16165.14|16045.14|16187.72|16067.72|16159|16039|291
1644271800000|2022-02-07 22:10:00|16165.35|16045.35|16189.94|16069.94|16190.53|16070.53|16160.73|16040.73|296
1644272100000|2022-02-07 22:15:00|16189.53|16069.53|16182|16062|16192.09|16072.09|16182|16062|291
1644272400000|2022-02-07 22:20:00|16182.15|16062.15|16226.77|16106.77|16229.27|16109.27|16182.15|16062.15|288
1644272700000|2022-02-07 22:25:00|16226.37|16106.37|16236.7|16116.7|16236.7|16116.7|16222.37|16102.37|289
1644273000000|2022-02-07 22:30:00|16236.95|16116.95|16234.42|16114.42|16241.17|16121.17|16234.42|16114.42|287
1644273300000|2022-02-07 22:35:00|16234.73|16114.73|16205.48|16085.48|16235.02|16115.02|16205.48|16085.48|293
1644273600000|2022-02-07 22:40:00|16205.56|16085.56|16213.01|16093.01|16214.26|16094.26|16203.06|16083.06|289
1644273900000|2022-02-07 22:45:00|16213.31|16093.31|16221.35|16101.35|16222.21|16102.21|16213.07|16093.07|291
1644274200000|2022-02-07 22:50:00|16221.6|16101.6|16238.92|16118.92|16239.26|16119.26|16221.47|16101.47|295
1644274500000|2022-02-07 22:55:00|16238.76|16118.76|16216.68|16096.68|16241.84|16121.84|16211.2|16091.2|297
1644274800000|2022-02-07 23:00:00|16216.95|16096.95|16232.24|16112.24|16232.24|16112.24|16186.37|16066.37|296
1644275100000|2022-02-07 23:05:00|16231.99|16111.99|16218.76|16098.76|16254.26|16134.26|16218.76|16098.76|295
1644275400000|2022-02-07 23:10:00|16218.48|16098.48|16158.01|16038.01|16218.48|16098.48|16157.07|16037.07|300
1644275700000|2022-02-07 23:15:00|16158.27|16038.27|16164.85|16044.85|16179.48|16059.48|16158.27|16038.27|296
1644276000000|2022-02-07 23:20:00|16164.95|16044.95|16156.13|16036.13|16167.19|16047.19|16142.55|16022.55|296
1644276300000|2022-02-07 23:25:00|16155.96|16035.96|16131.37|16011.37|16155.96|16035.96|16110.77|15990.77|299
1644276600000|2022-02-07 23:30:00|16131.46|16011.46|16100.97|15980.97|16137.32|16017.32|16096.12|15976.12|293
1644276900000|2022-02-07 23:35:00|16100.95|15980.95|16121.04|16001.04|16130.7|16010.7|16100.95|15980.95|292
1644277200000|2022-02-07 23:40:00|16121|16001|16132.14|16012.14|16132.14|16012.14|16119.91|15999.91|284
1644277500000|2022-02-07 23:45:00|16132.17|16012.17|16153.49|16033.49|16166.36|16046.36|16132.17|16012.17|295
1644277800000|2022-02-07 23:50:00|16152.44|16032.44|16162.55|16042.55|16167.3|16047.3|16150.42|16030.42|290
1644278100000|2022-02-07 23:55:00|16162.14|16042.14|16130.21|16010.21|16162.26|16042.26|16107.51|15987.51|295
1644278400000|2022-02-08 00:00:00|16130.55|16010.55|16155.45|16035.45|16186.65|16066.65|16130.55|16010.55|297
1644278700000|2022-02-08 00:05:00|16154.73|16034.73|16107.23|15987.23|16154.73|16034.73|16087.21|15967.21|297
1644279000000|2022-02-08 00:10:00|16105.8|15985.8|16014.83|15894.83|16105.8|15985.8|16014.83|15894.83|297
1644279300000|2022-02-08 00:15:00|16014.41|15894.41|16025.09|15905.09|16025.09|15905.09|15954.95|15834.95|299
1644279600000|2022-02-08 00:20:00|16026.01|15906.01|16049.16|15929.16|16062.15|15942.15|16026.01|15906.01|294
1644279900000|2022-02-08 00:25:00|16048.7|15928.7|16095.36|15975.36|16102.92|15982.92|16044.52|15924.52|296
1644280200000|2022-02-08 00:30:00|16095.51|15975.51|16139.6|16019.6|16144.1|16024.1|16095.02|15975.02|295
1644280500000|2022-02-08 00:35:00|16139.66|16019.66|16108.63|15988.63|16139.8|16019.8|16091.69|15971.69|295
1644280800000|2022-02-08 00:40:00|16108.41|15988.41|16151.45|16031.45|16157.95|16037.95|16108.06|15988.06|289
1644281100000|2022-02-08 00:45:00|16151.79|16031.79|16169.95|16049.95|16176.09|16056.09|16151.53|16031.53|298
1644281400000|2022-02-08 00:50:00|16170.22|16050.22|16159.13|16039.13|16176.95|16056.95|16151.81|16031.81|296
1644281700000|2022-02-08 00:55:00|16160.79|16040.79|16132.77|16012.77|16161.47|16041.47|16117.11|15997.11|293
1644282000000|2022-02-08 01:00:00|16132.7|16012.7|16179.57|16059.57|16179.57|16059.57|16121.59|16001.59|297
1644282300000|2022-02-08 01:05:00|16180.03|16060.03|16179.56|16059.56|16189.94|16069.94|16176.07|16056.07|292
1644282600000|2022-02-08 01:10:00|16179.1|16059.1|16204.37|16084.37|16206.56|16086.56|16176.12|16056.12|298
1644282900000|2022-02-08 01:15:00|16203.31|16083.31|16204.4|16084.4|16204.4|16084.4|16189.73|16069.73|294
1644283200000|2022-02-08 01:20:00|16204.47|16084.47|16184.71|16064.71|16209.8|16089.8|16180.82|16060.82|293
1644283500000|2022-02-08 01:25:00|16185.06|16065.06|16211.08|16091.08|16214.39|16094.39|16184.88|16064.88|297
1644283800000|2022-02-08 01:30:00|16211.17|16091.17|16209.33|16089.33|16215.08|16095.08|16206.98|16086.98|295
1644284100000|2022-02-08 01:35:00|16210.06|16090.06|16223.71|16103.71|16224.32|16104.32|16206.88|16086.88|294
1644284400000|2022-02-08 01:40:00|16224.02|16104.02|16222.68|16102.68|16237.86|16117.86|16216.99|16096.99|295
1644284700000|2022-02-08 01:45:00|16223.03|16103.03|16253.73|16133.73|16254.51|16134.51|16222.59|16102.59|298
1644285000000|2022-02-08 01:50:00|16253.43|16133.43|16260.93|16140.93|16261.58|16141.58|16245.34|16125.34|293
1644285300000|2022-02-08 01:55:00|16261.03|16141.03|16267.66|16147.66|16267.8|16147.8|16252.02|16132.02|296
1644285600000|2022-02-08 02:00:00|16267.94|16147.94|16279.98|16159.98|16286.48|16166.48|16257.88|16137.88|292
1644285900000|2022-02-08 02:05:00|16279.79|16159.79|16253.71|16133.71|16279.9|16159.9|16249.51|16129.51|296
1644286200000|2022-02-08 02:10:00|16252.8|16132.8|16223.45|16103.45|16252.87|16132.87|16223.45|16103.45|294
1644286500000|2022-02-08 02:15:00|16222.53|16102.53|16199.63|16079.63|16232.01|16112.01|16196.94|16076.94|295
1644286800000|2022-02-08 02:20:00|16199.47|16079.47|16217.64|16097.64|16221.98|16101.98|16199.23|16079.23|297
1644287100000|2022-02-08 02:25:00|16217.61|16097.61|16218.55|16098.55|16238.08|16118.08|16213.58|16093.58|295
1644287400000|2022-02-08 02:30:00|16218.6|16098.6|16222.35|16102.35|16223.85|16103.85|16215.49|16095.49|284
1644287700000|2022-02-08 02:35:00|16222.2|16102.2|16231.86|16111.86|16235.89|16115.89|16217.53|16097.53|286
1644288000000|2022-02-08 02:40:00|16231.99|16111.99|16221.44|16101.44|16238.21|16118.21|16211.14|16091.14|293
1644288300000|2022-02-08 02:45:00|16221.28|16101.28|16180.47|16060.47|16231.69|16111.69|16180.47|16060.47|295
1644288600000|2022-02-08 02:50:00|16180.23|16060.23|16188.3|16068.3|16193.66|16073.66|16165.03|16045.03|295
1644288900000|2022-02-08 02:55:00|16188.4|16068.4|16184.52|16064.52|16193.82|16073.82|16177.55|16057.55|291
1644289200000|2022-02-08 03:00:00|16184.34|16064.34|16178.62|16058.62|16185.98|16065.98|16158.2|16038.2|295
1644289500000|2022-02-08 03:05:00|16178.12|16058.12|16180.9|16060.9|16196.38|16076.38|16177.68|16057.68|294
1644289800000|2022-02-08 03:10:00|16180.88|16060.88|16141.39|16021.39|16180.92|16060.92|16139.67|16019.67|297
1644290100000|2022-02-08 03:15:00|16141.32|16021.32|16149.01|16029.01|16153.17|16033.17|16140.77|16020.77|289
1644290400000|2022-02-08 03:20:00|16149.02|16029.02|16162.95|16042.95|16174.4|16054.4|16148.08|16028.08|297
1644290700000|2022-02-08 03:25:00|16162.88|16042.88|16180.67|16060.67|16183.14|16063.14|16157.62|16037.62|294
1644291000000|2022-02-08 03:30:00|16180.75|16060.75|16194.39|16074.39|16194.48|16074.48|16175.76|16055.76|289
1644291300000|2022-02-08 03:35:00|16194.53|16074.53|16219.01|16099.01|16219.01|16099.01|16194.51|16074.51|289
1644291600000|2022-02-08 03:40:00|16218.98|16098.98|16225.87|16105.87|16235.89|16115.89|16217.36|16097.36|294
1644291900000|2022-02-08 03:45:00|16226.3|16106.3|16226.47|16106.47|16228.55|16108.55|16209.96|16089.96|295
1644292200000|2022-02-08 03:50:00|16226.55|16106.55|16234.71|16114.71|16234.73|16114.73|16223.06|16103.06|287
1644292500000|2022-02-08 03:55:00|16234.5|16114.5|16245.1|16125.1|16246.53|16126.53|16232.06|16112.06|292
1644292800000|2022-02-08 04:00:00|16245.43|16125.43|16277.97|16157.97|16302.76|16182.76|16244.7|16124.7|298
1644293100000|2022-02-08 04:05:00|16278.04|16158.04|16258.91|16138.91|16278.27|16158.27|16251.24|16131.24|296
1644293400000|2022-02-08 04:10:00|16258.87|16138.87|16282|16162|16282.39|16162.39|16258.87|16138.87|293
1644293700000|2022-02-08 04:15:00|16281.88|16161.88|16274.2|16154.2|16298.5|16178.5|16274.2|16154.2|294
1644294000000|2022-02-08 04:20:00|16274.11|16154.11|16267.9|16147.9|16274.11|16154.11|16263.12|16143.12|287
1644294300000|2022-02-08 04:25:00|16268.09|16148.09|16267.96|16147.96|16274.04|16154.04|16264.4|16144.4|286
1644294600000|2022-02-08 04:30:00|16267.87|16147.87|16289.77|16169.77|16290.17|16170.17|16267.87|16147.87|291
1644294900000|2022-02-08 04:35:00|16289.54|16169.54|16322.15|16202.15|16322.94|16202.94|16289.54|16169.54|295
1644295200000|2022-02-08 04:40:00|16321.41|16201.41|16302.02|16182.02|16327.96|16207.96|16298.38|16178.38|295
1644295500000|2022-02-08 04:45:00|16302.1|16182.1|16315.99|16195.99|16316.67|16196.67|16288.88|16168.88|296
1644295800000|2022-02-08 04:50:00|16315.36|16195.36|16294.93|16174.93|16318.32|16198.32|16293.05|16173.05|296
1644296100000|2022-02-08 04:55:00|16294.69|16174.69|16348.59|16228.59|16348.59|16228.59|16294.2|16174.2|292
1644296400000|2022-02-08 05:00:00|16348.96|16228.96|16326.1|16206.1|16349.1|16229.1|16323.05|16203.05|297
1644296700000|2022-02-08 05:05:00|16325.73|16205.73|16356.13|16236.13|16356.18|16236.18|16323.94|16203.94|288
1644297000000|2022-02-08 05:10:00|16355.88|16235.88|16357.39|16237.39|16370.71|16250.71|16355.62|16235.62|291
1644297300000|2022-02-08 05:15:00|16357.24|16237.24|16341.87|16221.87|16361.04|16241.04|16338.07|16218.07|294
1644297600000|2022-02-08 05:20:00|16341.85|16221.85|16330.53|16210.53|16343.15|16223.15|16324.64|16204.64|294
1644297900000|2022-02-08 05:25:00|16331.63|16211.63|16363.98|16243.98|16368.89|16248.89|16326.64|16206.64|296
1644298200000|2022-02-08 05:30:00|16363.85|16243.85|16364.9|16244.9|16365.94|16245.94|16351.3|16231.3|292
1644298500000|2022-02-08 05:35:00|16364.6|16244.6|16366.77|16246.77|16377.86|16257.86|16363.06|16243.06|291
1644298800000|2022-02-08 05:40:00|16366.99|16246.99|16401.62|16281.62|16401.85|16281.85|16366.3|16246.3|291
1644299100000|2022-02-08 05:45:00|16401.5|16281.5|16472.54|16352.54|16473.99|16353.99|16396.59|16276.59|299
1644299400000|2022-02-08 05:50:00|16472.82|16352.82|16527.5|16407.5|16528.96|16408.96|16471.8|16351.8|295
1644299700000|2022-02-08 05:55:00|16526.9|16406.9|16494.98|16374.98|16528.91|16408.91|16494.52|16374.52|299
1644300000000|2022-02-08 06:00:00|16494.92|16374.92|16483.61|16363.61|16496.64|16376.64|16464.12|16344.12|297
1644300300000|2022-02-08 06:05:00|16483.82|16363.82|16524.33|16404.33|16527.13|16407.13|16483.45|16363.45|295
1644300600000|2022-02-08 06:10:00|16526.43|16406.43|16622.01|16502.01|16622.5|16502.5|16525.64|16405.64|298
1644300900000|2022-02-08 06:15:00|16622.25|16502.25|16676.95|16556.95|16683.03|16563.03|16620.4|16500.4|297
1644301200000|2022-02-08 06:20:00|16676.41|16556.41|16633.86|16513.86|16678.57|16558.57|16608.38|16488.38|299
1644301500000|2022-02-08 06:25:00|16633.69|16513.69|16609.16|16489.16|16634.62|16514.62|16598.54|16478.54|296
1644301800000|2022-02-08 06:30:00|16608.52|16488.52|16461.74|16341.74|16608.52|16488.52|16459.76|16339.76|297
1644302100000|2022-02-08 06:35:00|16462.16|16342.16|16441.09|16321.09|16462.95|16342.95|16432.18|16312.18|298
1644302400000|2022-02-08 06:40:00|16441.68|16321.68|16390.3|16270.3|16441.68|16321.68|16367.84|16247.84|298
1644302700000|2022-02-08 06:45:00|16390.61|16270.61|16340.73|16220.73|16390.88|16270.88|16319.85|16199.85|296
1644303000000|2022-02-08 06:50:00|16342.31|16222.31|16428.49|16308.49|16433.88|16313.88|16342.31|16222.31|294
1644303300000|2022-02-08 06:55:00|16428.53|16308.53|16439.62|16319.62|16447.8|16327.8|16413.22|16293.22|295
1644303600000|2022-02-08 07:00:00|16439.67|16319.67|16378.86|16258.86|16443.13|16323.13|16375.47|16255.47|294
1644303900000|2022-02-08 07:05:00|16379.03|16259.03|16335.32|16215.32|16380.22|16260.22|16324.7|16204.7|300
1644304200000|2022-02-08 07:10:00|16335.46|16215.46|16372.43|16252.43|16377.8|16257.8|16335.46|16215.46|292
1644304500000|2022-02-08 07:15:00|16372.67|16252.67|16378.63|16258.63|16380.35|16260.35|16343.27|16223.27|294
1644304800000|2022-02-08 07:20:00|16378.8|16258.8|16372.04|16252.04|16408.78|16288.78|16371.7|16251.7|291
1644305100000|2022-02-08 07:25:00|16372.15|16252.15|16389.72|16269.72|16391.15|16271.15|16370.07|16250.07|294
1644305400000|2022-02-08 07:30:00|16390.17|16270.17|16397.43|16277.43|16398.05|16278.05|16370.17|16250.17|288
1644305700000|2022-02-08 07:35:00|16397.29|16277.29|16420.29|16300.29|16420.29|16300.29|16396.3|16276.3|291
1644306000000|2022-02-08 07:40:00|16420.57|16300.57|16408.18|16288.18|16426.62|16306.62|16397.89|16277.89|282
1644306300000|2022-02-08 07:45:00|16408.07|16288.07|16405.83|16285.83|16411.81|16291.81|16386.56|16266.56|293
1644306600000|2022-02-08 07:50:00|16405.79|16285.79|16413.74|16293.74|16414.27|16294.27|16392.92|16272.92|281
1644306900000|2022-02-08 07:55:00|16414.34|16294.34|16408.38|16288.38|16417.45|16297.45|16408.38|16288.38|289
1644307200000|2022-02-08 08:00:00|16408.39|16288.39|16369.45|16249.45|16427.67|16307.67|16369.45|16249.45|295
1644307500000|2022-02-08 08:05:00|16369.02|16249.02|16246.38|16126.38|16369.46|16249.46|16240.19|16120.19|299
1644307800000|2022-02-08 08:10:00|16246.51|16126.51|16163.57|16043.57|16264.24|16144.24|16134.59|16014.59|297
1644308100000|2022-02-08 08:15:00|16163.32|16043.32|16098.55|15978.55|16163.32|16043.32|16070.32|15950.32|298
1644308400000|2022-02-08 08:20:00|16098.81|15978.81|16149.18|16029.18|16155.19|16035.19|16096.19|15976.19|298
1644308700000|2022-02-08 08:25:00|16148.92|16028.92|16119.04|15999.04|16148.92|16028.92|16099.68|15979.68|295
1644309000000|2022-02-08 08:30:00|16118.42|15998.42|16047.98|15927.98|16127.73|16007.73|16047.05|15927.05|299
1644309300000|2022-02-08 08:35:00|16048.84|15928.84|16075.32|15955.32|16123.69|16003.69|16035.37|15915.37|298
1644309600000|2022-02-08 08:40:00|16075.73|15955.73|16054.03|15934.03|16094.17|15974.17|16030.97|15910.97|300
1644309900000|2022-02-08 08:45:00|16051.26|15931.26|16093.91|15973.91|16093.91|15973.91|16038.03|15918.03|292
1644310200000|2022-02-08 08:50:00|16094.91|15974.91|16008.8|15888.8|16102.69|15982.69|16008.22|15888.22|295
1644310500000|2022-02-08 08:55:00|16007.64|15887.64|16021.73|15901.73|16041.52|15921.52|16007.63|15887.63|298
1644310800000|2022-02-08 09:00:00|16020.45|15900.45|16059.91|15939.91|16060.26|15940.26|16005.49|15885.49|298
1644311100000|2022-02-08 09:05:00|16059.89|15939.89|15978.99|15858.99|16067.77|15947.77|15978.78|15858.78|297
1644311400000|2022-02-08 09:10:00|15979.37|15859.37|15844.1|15724.1|15979.37|15859.37|15844.1|15724.1|297
1644311700000|2022-02-08 09:15:00|15843.89|15723.89|15915.26|15795.26|15915.96|15795.96|15814.57|15694.57|296
1644312000000|2022-02-08 09:20:00|15915.7|15795.7|15932.87|15812.87|15945.53|15825.53|15915.67|15795.67|292
1644312300000|2022-02-08 09:25:00|15933.02|15813.02|15952.64|15832.64|15953.6|15833.6|15922.25|15802.25|296
1644312600000|2022-02-08 09:30:00|15953.26|15833.26|15983.43|15863.43|15985.1|15865.1|15928.48|15808.48|298
1644312900000|2022-02-08 09:35:00|15981.7|15861.7|15993.81|15873.81|16009.42|15889.42|15980.87|15860.87|298
1644313200000|2022-02-08 09:40:00|15993.3|15873.3|16033.67|15913.67|16041.99|15921.99|15992.65|15872.65|296
1644313500000|2022-02-08 09:45:00|16033.56|15913.56|16003.58|15883.58|16042.32|15922.32|16000.61|15880.61|292
1644313800000|2022-02-08 09:50:00|16003.89|15883.89|15973.21|15853.21|16018.69|15898.69|15965.67|15845.67|290
1644314100000|2022-02-08 09:55:00|15973.06|15853.06|15943.3|15823.3|15973.06|15853.06|15931.8|15811.8|290
1644314400000|2022-02-08 10:00:00|15943.53|15823.53|15953.43|15833.43|15977.14|15857.14|15937.18|15817.18|298
1644314700000|2022-02-08 10:05:00|15953.29|15833.29|15891.27|15771.27|15953.29|15833.29|15890.53|15770.53|297
1644315000000|2022-02-08 10:10:00|15890.51|15770.51|15882.37|15762.37|15912.34|15792.34|15876.86|15756.86|297
1644315300000|2022-02-08 10:15:00|15882.32|15762.32|15883.9|15763.9|15898.45|15778.45|15857.67|15737.67|296
1644315600000|2022-02-08 10:20:00|15883.56|15763.56|15919.38|15799.38|15926.88|15806.88|15881.89|15761.89|293
1644315900000|2022-02-08 10:25:00|15919.27|15799.27|15959.96|15839.96|15959.96|15839.96|15914.74|15794.74|290
1644316200000|2022-02-08 10:30:00|15959.83|15839.83|15939.47|15819.47|15960.45|15840.45|15937.02|15817.02|293
1644316500000|2022-02-08 10:35:00|15939.98|15819.98|15946.62|15826.62|15946.77|15826.77|15920.58|15800.58|291
1644316800000|2022-02-08 10:40:00|15946.43|15826.43|15947.56|15827.56|15964.67|15844.67|15943.63|15823.63|290
1644317100000|2022-02-08 10:45:00|15947.47|15827.47|15975.37|15855.37|15976.12|15856.12|15945.05|15825.05|287
1644317400000|2022-02-08 10:50:00|15975.52|15855.52|15994.59|15874.59|15995.61|15875.61|15972.53|15852.53|289
1644317700000|2022-02-08 10:55:00|15994.66|15874.66|15993.98|15873.98|16017.16|15897.16|15991.44|15871.44|295
1644318000000|2022-02-08 11:00:00|15993.71|15873.71|16024.38|15904.38|16049.75|15929.75|15993.24|15873.24|297
1644318300000|2022-02-08 11:05:00|16024.17|15904.17|15974.51|15854.51|16036.76|15916.76|15973.11|15853.11|295
1644318600000|2022-02-08 11:10:00|15974.46|15854.46|15961.13|15841.13|15984.04|15864.04|15960.44|15840.44|296
1644318900000|2022-02-08 11:15:00|15961.39|15841.39|15981.92|15861.92|15982.3|15862.3|15957.75|15837.75|291
1644319200000|2022-02-08 11:20:00|15981.89|15861.89|15952.25|15832.25|15988.24|15868.24|15952.25|15832.25|289
1644319500000|2022-02-08 11:25:00|15951.46|15831.46|15926.89|15806.89|15951.46|15831.46|15910.49|15790.49|293
1644319800000|2022-02-08 11:30:00|15927.51|15807.51|15967.15|15847.15|15967.15|15847.15|15927.51|15807.51|288
1644320100000|2022-02-08 11:35:00|15967.3|15847.3|15943.31|15823.31|15969.56|15849.56|15937.39|15817.39|292
1644320400000|2022-02-08 11:40:00|15942.71|15822.71|15958.62|15838.62|15965.2|15845.2|15941.73|15821.73|292
1644320700000|2022-02-08 11:45:00|15958.19|15838.19|15955.41|15835.41|15958.19|15838.19|15922.81|15802.81|297
1644321000000|2022-02-08 11:50:00|15954.32|15834.32|15969.71|15849.71|15970.53|15850.53|15954.15|15834.15|291
1644321300000|2022-02-08 11:55:00|15969.66|15849.66|15996.48|15876.48|15996.48|15876.48|15966.54|15846.54|289
1644321600000|2022-02-08 12:00:00|15997.21|15877.21|15927.67|15807.67|15997.21|15877.21|15926.43|15806.43|294
1644321900000|2022-02-08 12:05:00|15927.7|15807.7|15914.81|15794.81|15945.38|15825.38|15913.72|15793.72|293
1644322200000|2022-02-08 12:10:00|15914.17|15794.17|15923.51|15803.51|15924.23|15804.23|15903.2|15783.2|288
1644322500000|2022-02-08 12:15:00|15923.55|15803.55|15860.13|15740.13|15923.56|15803.56|15854.76|15734.76|294
1644322800000|2022-02-08 12:20:00|15859.94|15739.94|15770.9|15650.9|15859.94|15739.94|15766.01|15646.01|297
1644323100000|2022-02-08 12:25:00|15771.74|15651.74|15716.24|15596.24|15775.8|15655.8|15711.95|15591.95|299
1644323400000|2022-02-08 12:30:00|15716.19|15596.19|15705.75|15585.75|15742.16|15622.16|15699.65|15579.65|298
1644323700000|2022-02-08 12:35:00|15705.31|15585.31|15731.8|15611.8|15734.77|15614.77|15679.69|15559.69|297
1644324000000|2022-02-08 12:40:00|15732.25|15612.25|15743.78|15623.78|15760.56|15640.56|15730.29|15610.29|297
1644324300000|2022-02-08 12:45:00|15743.38|15623.38|15695.07|15575.07|15747.79|15627.79|15692.05|15572.05|299
1644324600000|2022-02-08 12:50:00|15695.16|15575.16|15727.54|15607.54|15752.78|15632.78|15694.35|15574.35|296
1644324900000|2022-02-08 12:55:00|15727.2|15607.2|15767.01|15647.01|15767.14|15647.14|15722.76|15602.76|292
1644325200000|2022-02-08 13:00:00|15767.82|15647.82|15801.53|15681.53|15801.56|15681.56|15748.6|15628.6|298
1644325500000|2022-02-08 13:05:00|15802.04|15682.04|15782.92|15662.92|15821.82|15701.82|15782.92|15662.92|295
1644325800000|2022-02-08 13:10:00|15782.51|15662.51|15749.89|15629.89|15782.85|15662.85|15748.4|15628.4|295
1644326100000|2022-02-08 13:15:00|15749.86|15629.86|15720.45|15600.45|15757.56|15637.56|15720.45|15600.45|294
1644326400000|2022-02-08 13:20:00|15719.03|15599.03|15771.19|15651.19|15771.19|15651.19|15701.58|15581.58|294
1644326700000|2022-02-08 13:25:00|15770.21|15650.21|15784.62|15664.62|15790.1|15670.1|15766.26|15646.26|293
1644327000000|2022-02-08 13:30:00|15785.13|15665.13|15775.83|15655.83|15797.06|15677.06|15764.41|15644.41|296
1644327300000|2022-02-08 13:35:00|15775.59|15655.59|15807.79|15687.79|15808.57|15688.57|15775.59|15655.59|297
1644327600000|2022-02-08 13:40:00|15807.59|15687.59|15783.29|15663.29|15812.46|15692.46|15781.44|15661.44|296
1644327900000|2022-02-08 13:45:00|15782.7|15662.7|15804.16|15684.16|15805.09|15685.09|15771.11|15651.11|295
1644328200000|2022-02-08 13:50:00|15804.46|15684.46|15812.12|15692.12|15820.43|15700.43|15797.68|15677.68|290
1644328500000|2022-02-08 13:55:00|15811.58|15691.58|15836.89|15716.89|15836.89|15716.89|15803.12|15683.12|290
1644328800000|2022-02-08 14:00:00|15836.75|15716.75|15839.29|15719.29|15849.5|15729.5|15829.79|15709.79|294
1644329100000|2022-02-08 14:05:00|15839|15719|15820.34|15700.34|15839.23|15719.23|15819.94|15699.94|288
1644329400000|2022-02-08 14:10:00|15820.78|15700.78|15837.22|15717.22|15841.42|15721.42|15820.78|15700.78|284
1644329700000|2022-02-08 14:15:00|15837.5|15717.5|15854.55|15734.55|15855.34|15735.34|15837.16|15717.16|296
1644330000000|2022-02-08 14:20:00|15854.87|15734.87|15869.87|15749.87|15869.87|15749.87|15850.37|15730.37|297
1644330300000|2022-02-08 14:25:00|15869.73|15749.73|15824.14|15704.14|15871.75|15751.75|15824.03|15704.03|291
1644330600000|2022-02-08 14:30:00|15823.31|15703.31|15799.17|15679.17|15884.54|15764.54|15799.17|15679.17|297
1644330900000|2022-02-08 14:35:00|15796.77|15676.77|15882.58|15762.58|15883.4|15763.4|15794.11|15674.11|299
1644331200000|2022-02-08 14:40:00|15882.7|15762.7|15857.08|15737.08|15882.7|15762.7|15843.87|15723.87|296
1644331500000|2022-02-08 14:45:00|15857.17|15737.17|15856.05|15736.05|15875.34|15755.34|15855.37|15735.37|290
1644331800000|2022-02-08 14:50:00|15855.96|15735.96|15827.27|15707.27|15856.06|15736.06|15804.37|15684.37|295
1644332100000|2022-02-08 14:55:00|15826.81|15706.81|15783.68|15663.68|15827.69|15707.69|15783.68|15663.68|292
1644332400000|2022-02-08 15:00:00|15782.61|15662.61|15680.65|15560.65|15782.61|15662.61|15679.46|15559.46|295
1644332700000|2022-02-08 15:05:00|15680.69|15560.69|15650.5|15530.5|15708.28|15588.28|15634.39|15514.39|297
1644333000000|2022-02-08 15:10:00|15649.87|15529.87|15588.39|15468.39|15658.95|15538.95|15578.45|15458.45|297
1644333300000|2022-02-08 15:15:00|15590.09|15470.09|15658.87|15538.87|15661.64|15541.64|15555.38|15435.38|300
1644333600000|2022-02-08 15:20:00|15659.32|15539.32|15667.36|15547.36|15682.7|15562.7|15647.75|15527.75|298
1644333900000|2022-02-08 15:25:00|15667.72|15547.72|15649.1|15529.1|15690.66|15570.66|15647.45|15527.45|298
1644334200000|2022-02-08 15:30:00|15649.39|15529.39|15633.14|15513.14|15685.38|15565.38|15633.11|15513.11|299
1644334500000|2022-02-08 15:35:00|15633.08|15513.08|15670.45|15550.45|15670.45|15550.45|15603.21|15483.21|298
1644334800000|2022-02-08 15:40:00|15670.17|15550.17|15658.87|15538.87|15670.29|15550.29|15642.4|15522.4|296
1644335100000|2022-02-08 15:45:00|15661.33|15541.33|15724.01|15604.01|15738.13|15618.13|15661.33|15541.33|296
1644335400000|2022-02-08 15:50:00|15724.07|15604.07|15752.85|15632.85|15763.55|15643.55|15719.65|15599.65|293
1644335700000|2022-02-08 15:55:00|15752.88|15632.88|15747.34|15627.34|15758.45|15638.45|15742.96|15622.96|291
1644336000000|2022-02-08 16:00:00|15746.64|15626.64|15719.43|15599.43|15781.66|15661.66|15719.43|15599.43|298
1644336300000|2022-02-08 16:05:00|15719.27|15599.27|15727.01|15607.01|15733.04|15613.04|15702.48|15582.48|295
1644336600000|2022-02-08 16:10:00|15727.26|15607.26|15740.53|15620.53|15744.66|15624.66|15713.01|15593.01|298
1644336900000|2022-02-08 16:15:00|15741.08|15621.08|15771.39|15651.39|15777|15657|15741.08|15621.08|297
1644337200000|2022-02-08 16:20:00|15771.29|15651.29|15762.67|15642.67|15771.81|15651.81|15737.16|15617.16|294
1644337500000|2022-02-08 16:25:00|15762.95|15642.95|15771.1|15651.1|15773.61|15653.61|15753.57|15633.57|295
1644337800000|2022-02-08 16:30:00|15770.98|15650.98|15773.49|15653.49|15792.32|15672.32|15770.79|15650.79|291
1644338100000|2022-02-08 16:35:00|15773.9|15653.9|15753.16|15633.16|15774.46|15654.46|15747.08|15627.08|296
1644338400000|2022-02-08 16:40:00|15753.33|15633.33|15725.21|15605.21|15757.52|15637.52|15716.03|15596.03|295
1644338700000|2022-02-08 16:45:00|15725.25|15605.25|15651.55|15531.55|15751.4|15631.4|15645.05|15525.05|297
1644339000000|2022-02-08 16:50:00|15653.32|15533.32|15604.26|15484.26|15658.65|15538.65|15603.13|15483.13|299
1644339300000|2022-02-08 16:55:00|15602.61|15482.61|15598.45|15478.45|15617.17|15497.17|15588.39|15468.39|299
1644339600000|2022-02-08 17:00:00|15598.56|15478.56|15595.43|15475.43|15660.21|15540.21|15595.43|15475.43|297
1644339900000|2022-02-08 17:05:00|15593.45|15473.45|15571.17|15451.17|15593.45|15473.45|15561.24|15441.24|300
1644340200000|2022-02-08 17:10:00|15571.46|15451.46|15595.22|15475.22|15609.09|15489.09|15565.91|15445.91|296
1644340500000|2022-02-08 17:15:00|15595.18|15475.18|15648.22|15528.22|15649.59|15529.59|15589.59|15469.59|299
1644340800000|2022-02-08 17:20:00|15647.93|15527.93|15638.07|15518.07|15650.69|15530.69|15632.29|15512.29|295
1644341100000|2022-02-08 17:25:00|15637.87|15517.87|15573.49|15453.49|15644.83|15524.83|15560.03|15440.03|300
1644341400000|2022-02-08 17:30:00|15573.77|15453.77|15540.23|15420.23|15608.97|15488.97|15537.9|15417.9|295
1644341700000|2022-02-08 17:35:00|15540.11|15420.11|15559.61|15439.61|15577.1|15457.1|15515.55|15395.55|298
1644342000000|2022-02-08 17:40:00|15559.52|15439.52|15532.78|15412.78|15582.36|15462.36|15525.94|15405.94|295
1644342300000|2022-02-08 17:45:00|15532.74|15412.74|15555.52|15435.52|15571.21|15451.21|15532.74|15412.74|295
1644342600000|2022-02-08 17:50:00|15557.23|15437.23|15609.88|15489.88|15623.03|15503.03|15557.23|15437.23|297
1644342900000|2022-02-08 17:55:00|15610.08|15490.08|15614.76|15494.76|15627.65|15507.65|15604.63|15484.63|294
1644343200000|2022-02-08 18:00:00|15614.86|15494.86|15609.72|15489.72|15619.71|15499.71|15599.78|15479.78|294
1644343500000|2022-02-08 18:05:00|15610.01|15490.01|15622.96|15502.96|15630.76|15510.76|15610.01|15490.01|291
1644343800000|2022-02-08 18:10:00|15623.15|15503.15|15659.64|15539.64|15660.21|15540.21|15621.11|15501.11|300
1644344100000|2022-02-08 18:15:00|15660.57|15540.57|15663.89|15543.89|15668.56|15548.56|15638.48|15518.48|294
1644344400000|2022-02-08 18:20:00|15663.57|15543.57|15657.11|15537.11|15677.28|15557.28|15656.65|15536.65|287
1644344700000|2022-02-08 18:25:00|15657.23|15537.23|15671.72|15551.72|15678.64|15558.64|15641.67|15521.67|294
1644345000000|2022-02-08 18:30:00|15671.28|15551.28|15688.79|15568.79|15700.26|15580.26|15670.53|15550.53|297
1644345300000|2022-02-08 18:35:00|15689.11|15569.11|15657.33|15537.33|15710.36|15590.36|15657.33|15537.33|300
1644345600000|2022-02-08 18:40:00|15657.48|15537.48|15648.01|15528.01|15668.79|15548.79|15648.01|15528.01|290
1644345900000|2022-02-08 18:45:00|15647.64|15527.64|15661.38|15541.38|15663.52|15543.52|15639.49|15519.49|292
1644346200000|2022-02-08 18:50:00|15661.73|15541.73|15581.58|15461.58|15662.4|15542.4|15576.37|15456.37|295
1644346500000|2022-02-08 18:55:00|15584.44|15464.44|15617.51|15497.51|15621.57|15501.57|15584.44|15464.44|296
1644346800000|2022-02-08 19:00:00|15617.52|15497.52|15598.68|15478.68|15617.95|15497.95|15579.42|15459.42|293
1644347100000|2022-02-08 19:05:00|15600.58|15480.58|15624.62|15504.62|15639.19|15519.19|15600.58|15480.58|298
1644347400000|2022-02-08 19:10:00|15624.56|15504.56|15621.17|15501.17|15625.81|15505.81|15611.49|15491.49|282
1644347700000|2022-02-08 19:15:00|15620.78|15500.78|15635.77|15515.77|15635.77|15515.77|15601.02|15481.02|294
1644348000000|2022-02-08 19:20:00|15637.43|15517.43|15541.24|15421.24|15641.87|15521.87|15541.24|15421.24|298
1644348300000|2022-02-08 19:25:00|15540.99|15420.99|15494.59|15374.59|15545.97|15425.97|15494.28|15374.28|296
1644348600000|2022-02-08 19:30:00|15494.67|15374.67|15570.86|15450.86|15571.48|15451.48|15490.03|15370.03|297
1644348900000|2022-02-08 19:35:00|15570.36|15450.36|15531.14|15411.14|15597.05|15477.05|15531.14|15411.14|295
1644349200000|2022-02-08 19:40:00|15530.95|15410.95|15522.49|15402.49|15531.51|15411.51|15506.36|15386.36|295
1644349500000|2022-02-08 19:45:00|15522.83|15402.83|15516.98|15396.98|15540.5|15420.5|15495.41|15375.41|293
1644349800000|2022-02-08 19:50:00|15517.06|15397.06|15570.52|15450.52|15570.52|15450.52|15517.06|15397.06|298
1644350100000|2022-02-08 19:55:00|15570.56|15450.56|15577.54|15457.54|15584.31|15464.31|15568.96|15448.96|297
1644350400000|2022-02-08 20:00:00|15577.72|15457.72|15582.1|15462.1|15588.65|15468.65|15550.12|15430.12|294
1644350700000|2022-02-08 20:05:00|15581.78|15461.78|15613.41|15493.41|15613.41|15493.41|15571.3|15451.3|299
1644351000000|2022-02-08 20:10:00|15613.7|15493.7|15635.15|15515.15|15635.15|15515.15|15613.7|15493.7|294
1644351300000|2022-02-08 20:15:00|15635.97|15515.97|15660.44|15540.44|15669.63|15549.63|15635.97|15515.97|292
1644351600000|2022-02-08 20:20:00|15660.15|15540.15|15670.79|15550.79|15676.69|15556.69|15655.31|15535.31|295
1644351900000|2022-02-08 20:25:00|15670.59|15550.59|15740.27|15620.27|15740.36|15620.36|15653.93|15533.93|295
1644352200000|2022-02-08 20:30:00|15740.1|15620.1|15831.15|15711.15|15838.95|15718.95|15739.75|15619.75|298
1644352500000|2022-02-08 20:35:00|15828.93|15708.93|15868.58|15748.58|15875.1|15755.1|15817.33|15697.33|297
1644352800000|2022-02-08 20:40:00|15868.85|15748.85|15874.97|15754.97|15889.04|15769.04|15868.14|15748.14|298
1644353100000|2022-02-08 20:45:00|15874.84|15754.84|15920.07|15800.07|15920.37|15800.37|15850.77|15730.77|294
1644353400000|2022-02-08 20:50:00|15921.31|15801.31|15930.2|15810.2|15930.74|15810.74|15899.71|15779.71|297
1644353700000|2022-02-08 20:55:00|15930.6|15810.6|15929.98|15809.98|15933.1|15813.1|15908.33|15788.33|297
1644354000000|2022-02-08 21:00:00|15930.69|15810.69|15938.99|15818.99|15970.76|15850.76|15917.97|15797.97|299
1644354300000|2022-02-08 21:05:00|15938.74|15818.74|15899.93|15779.93|15948.92|15828.92|15899.06|15779.06|300
1644354600000|2022-02-08 21:10:00|15900|15780|15841.43|15721.43|15900|15780|15838.65|15718.65|298
1644354900000|2022-02-08 21:15:00|15841.26|15721.26|15875.09|15755.09|15876.74|15756.74|15839.15|15719.15|292
1644355200000|2022-02-08 21:20:00|15874.94|15754.94|15900.11|15780.11|15903.74|15783.74|15870.8|15750.8|295
1644355500000|2022-02-08 21:25:00|15901.39|15781.39|15879.29|15759.29|15903.45|15783.45|15856.13|15736.13|289
1644355800000|2022-02-08 21:30:00|15878.74|15758.74|15941.48|15821.48|15942.32|15822.32|15868.75|15748.75|297
1644356100000|2022-02-08 21:35:00|15941.74|15821.74|15913.19|15793.19|15941.88|15821.88|15898.16|15778.16|294
1644356400000|2022-02-08 21:40:00|15914.45|15794.45|15940.15|15820.15|15946.32|15826.32|15907.18|15787.18|286
1644356700000|2022-02-08 21:45:00|15940.62|15820.62|15903.44|15783.44|15941.06|15821.06|15900.5|15780.5|288
1644357000000|2022-02-08 21:50:00|15903.45|15783.45|15900.71|15780.71|15905.2|15785.2|15888.18|15768.18|284
1644357300000|2022-02-08 21:55:00|15900.63|15780.63|15890.1|15770.1|15908.13|15788.13|15888.13|15768.13|290
1644357600000|2022-02-08 22:00:00|15889.82|15769.82|15869.66|15749.66|15914.11|15794.11|15869.66|15749.66|289
1644357900000|2022-02-08 22:05:00|15869.53|15749.53|15885.79|15765.79|15888.65|15768.65|15865.08|15745.08|288
1644358200000|2022-02-08 22:10:00|15885.78|15765.78|15868.21|15748.21|15900.47|15780.47|15864.63|15744.63|286
1644358500000|2022-02-08 22:15:00|15868.24|15748.24|15858.48|15738.48|15869.07|15749.07|15838.81|15718.81|297
1644358800000|2022-02-08 22:20:00|15857.46|15737.46|15859.62|15739.62|15862.71|15742.71|15852.26|15732.26|283
1644359100000|2022-02-08 22:25:00|15859.64|15739.64|15851.69|15731.69|15864.66|15744.66|15849.93|15729.93|279
1644359400000|2022-02-08 22:30:00|15851.72|15731.72|15796.55|15676.55|15851.81|15731.81|15796.55|15676.55|285
1644359700000|2022-02-08 22:35:00|15796.46|15676.46|15841.37|15721.37|15852.03|15732.03|15793.07|15673.07|290
1644360000000|2022-02-08 22:40:00|15841.71|15721.71|15827.32|15707.32|15841.71|15721.71|15817.56|15697.56|272
1644360300000|2022-02-08 22:45:00|15827.35|15707.35|15844.53|15724.53|15849.17|15729.17|15819.24|15699.24|290
1644360600000|2022-02-08 22:50:00|15845.08|15725.08|15856.49|15736.49|15863.36|15743.36|15837.43|15717.43|275
1644360900000|2022-02-08 22:55:00|15856.36|15736.36|15883.49|15763.49|15890.42|15770.42|15850.09|15730.09|280
1644361200000|2022-02-08 23:00:00|15883.72|15763.72|15882.9|15762.9|15909.53|15789.53|15882.72|15762.72|293
1644361500000|2022-02-08 23:05:00|15883.14|15763.14|15892.44|15772.44|15892.44|15772.44|15876.95|15756.95|290
1644361800000|2022-02-08 23:10:00|15892.91|15772.91|15897.68|15777.68|15898.51|15778.51|15876.97|15756.97|273
1644362100000|2022-02-08 23:15:00|15897.41|15777.41|15928.42|15808.42|15928.42|15808.42|15895.75|15775.75|289
1644362400000|2022-02-08 23:20:00|15928.44|15808.44|15931.61|15811.61|15934.15|15814.15|15920.14|15800.14|292
1644362700000|2022-02-08 23:25:00|15932.18|15812.18|15952.18|15832.18|15952.18|15832.18|15932.12|15812.12|287
1644363000000|2022-02-08 23:30:00|15953.1|15833.1|15932.14|15812.14|15968.96|15848.96|15928.44|15808.44|290
1644363300000|2022-02-08 23:35:00|15932.45|15812.45|15924.61|15804.61|15932.81|15812.81|15923.41|15803.41|278
1644363600000|2022-02-08 23:40:00|15924.45|15804.45|15921.64|15801.64|15924.45|15804.45|15920.59|15800.59|41
1644363900000|2022-02-08 23:45:00|15930.1|15810.1|15893.45|15773.45|15930.1|15810.1|15892.93|15772.93|235
1644364200000|2022-02-08 23:50:00|15893.48|15773.48|15895.74|15775.74|15896.74|15776.74|15887.46|15767.46|268
1644364500000|2022-02-08 23:55:00|15896.07|15776.07|15872.46|15752.46|15900.22|15780.22|15871.41|15751.41|281
1644364800000|2022-02-09 00:00:00|15872.54|15752.54|15889.18|15769.18|15898.75|15778.75|15862.47|15742.47|295
1644365100000|2022-02-09 00:05:00|15889.75|15769.75|15925.46|15805.46|15927.62|15807.62|15886.94|15766.94|294
1644365400000|2022-02-09 00:10:00|15924.9|15804.9|15921.29|15801.29|15933.34|15813.34|15903.44|15783.44|296
1644365700000|2022-02-09 00:15:00|15921.79|15801.79|15972.61|15852.61|15979.17|15859.17|15921.45|15801.45|291
1644366000000|2022-02-09 00:20:00|15972.65|15852.65|15964.06|15844.06|15979.55|15859.55|15962.83|15842.83|290
1644366300000|2022-02-09 00:25:00|15964.84|15844.84|15887.7|15767.7|15965.79|15845.79|15886.35|15766.35|291
1644366600000|2022-02-09 00:30:00|15887.89|15767.89|15884.34|15764.34|15899.41|15779.41|15880.4|15760.4|294
1644366900000|2022-02-09 00:35:00|15884.32|15764.32|15886.45|15766.45|15887.64|15767.64|15859|15739|294
1644367200000|2022-02-09 00:40:00|15886.68|15766.68|15971.23|15851.23|15971.91|15851.91|15886.68|15766.68|294
1644367500000|2022-02-09 00:45:00|15971.51|15851.51|15981.81|15861.81|15981.81|15861.81|15960.16|15840.16|285
1644367800000|2022-02-09 00:50:00|15981.96|15861.96|15984.85|15864.85|16001.86|15881.86|15981.43|15861.43|289
1644368100000|2022-02-09 00:55:00|15984.71|15864.71|15983.64|15863.64|15985.97|15865.97|15956.05|15836.05|289
1644368400000|2022-02-09 01:00:00|15983.91|15863.91|15966.6|15846.6|15983.95|15863.95|15962.09|15842.09|294
1644368700000|2022-02-09 01:05:00|15966.55|15846.55|15965.4|15845.4|15983.13|15863.13|15958.42|15838.42|277
1644369000000|2022-02-09 01:10:00|15965.11|15845.11|15969.89|15849.89|15977.03|15857.03|15957.27|15837.27|293
1644369300000|2022-02-09 01:15:00|15969.96|15849.96|15927.94|15807.94|15974.45|15854.45|15927.94|15807.94|290
1644369600000|2022-02-09 01:20:00|15928.06|15808.06|15922.49|15802.49|15939.57|15819.57|15919.4|15799.4|286
1644369900000|2022-02-09 01:25:00|15922.39|15802.39|15935.52|15815.52|15938.51|15818.51|15922.26|15802.26|284
1644370200000|2022-02-09 01:30:00|15935.71|15815.71|15953.75|15833.75|15958.88|15838.88|15933.56|15813.56|289
1644370500000|2022-02-09 01:35:00|15952.94|15832.94|15921.81|15801.81|15954.41|15834.41|15897.24|15777.24|297
1644370800000|2022-02-09 01:40:00|15921.55|15801.55|15918.7|15798.7|15944.82|15824.82|15917.76|15797.76|294
1644371100000|2022-02-09 01:45:00|15919.05|15799.05|15894.37|15774.37|15922.16|15802.16|15890.34|15770.34|294
1644371400000|2022-02-09 01:50:00|15894.34|15774.34|15870.28|15750.28|15894.55|15774.55|15869.74|15749.74|294
1644371700000|2022-02-09 01:55:00|15870.22|15750.22|15830.34|15710.34|15877.63|15757.63|15826.95|15706.95|290
1644372000000|2022-02-09 02:00:00|15830.68|15710.68|15813.15|15693.15|15857.99|15737.99|15813.15|15693.15|295
1644372300000|2022-02-09 02:05:00|15812.22|15692.22|15719.87|15599.87|15812.22|15692.22|15719.87|15599.87|296
1644372600000|2022-02-09 02:10:00|15719.43|15599.43|15662.25|15542.25|15719.55|15599.55|15651.52|15531.52|296
1644372900000|2022-02-09 02:15:00|15659.15|15539.15|15657.62|15537.62|15684.71|15564.71|15644.01|15524.01|298
1644373200000|2022-02-09 02:20:00|15657.87|15537.87|15669.8|15549.8|15696.04|15576.04|15656.2|15536.2|296
1644373500000|2022-02-09 02:25:00|15669.2|15549.2|15670.65|15550.65|15682.88|15562.88|15666.47|15546.47|289
1644373800000|2022-02-09 02:30:00|15670.46|15550.46|15625.16|15505.16|15670.46|15550.46|15625.16|15505.16|296
1644374100000|2022-02-09 02:35:00|15624.64|15504.64|15648.81|15528.81|15657.57|15537.57|15617.1|15497.1|287
1644374400000|2022-02-09 02:40:00|15646.61|15526.61|15637.35|15517.35|15655.08|15535.08|15636.33|15516.33|294
1644374700000|2022-02-09 02:45:00|15637.15|15517.15|15662.24|15542.24|15664.73|15544.73|15637.15|15517.15|281
1644375000000|2022-02-09 02:50:00|15662.35|15542.35|15687.06|15567.06|15687.46|15567.46|15662.35|15542.35|275
1644375300000|2022-02-09 02:55:00|15687.14|15567.14|15687.19|15567.19|15695.49|15575.49|15683.3|15563.3|284
1644375600000|2022-02-09 03:00:00|15687.08|15567.08|15721.42|15601.42|15721.89|15601.89|15682.64|15562.64|291
1644375900000|2022-02-09 03:05:00|15721.54|15601.54|15686.89|15566.89|15730.51|15610.51|15686.89|15566.89|283
1644376200000|2022-02-09 03:10:00|15686.8|15566.8|15672.35|15552.35|15689|15569|15656.69|15536.69|288
1644376500000|2022-02-09 03:15:00|15672.38|15552.38|15706.23|15586.23|15706.23|15586.23|15672.06|15552.06|278
1644376800000|2022-02-09 03:20:00|15706.01|15586.01|15708.77|15588.77|15711.01|15591.01|15694.62|15574.62|268
1644377100000|2022-02-09 03:25:00|15708.98|15588.98|15722.31|15602.31|15723.36|15603.36|15708.98|15588.98|271
1644377400000|2022-02-09 03:30:00|15722.04|15602.04|15717.05|15597.05|15739.04|15619.04|15716.7|15596.7|284
1644377700000|2022-02-09 03:35:00|15717.31|15597.31|15706.21|15586.21|15723.8|15603.8|15692.49|15572.49|278
1644378000000|2022-02-09 03:40:00|15706.11|15586.11|15700.72|15580.72|15714.84|15594.84|15700.72|15580.72|278
1644378300000|2022-02-09 03:45:00|15700.74|15580.74|15691.23|15571.23|15700.74|15580.74|15687.73|15567.73|277
1644378600000|2022-02-09 03:50:00|15691.21|15571.21|15683.17|15563.17|15699.97|15579.97|15678.84|15558.84|278
1644378900000|2022-02-09 03:55:00|15683.25|15563.25|15683.09|15563.09|15690.29|15570.29|15672.7|15552.7|280
1644379200000|2022-02-09 04:00:00|15683.11|15563.11|15707.57|15587.57|15708.34|15588.34|15682.88|15562.88|283
1644379500000|2022-02-09 04:05:00|15707.27|15587.27|15741.6|15621.6|15741.6|15621.6|15707.15|15587.15|287
1644379800000|2022-02-09 04:10:00|15741.45|15621.45|15742.63|15622.63|15743.21|15623.21|15726.27|15606.27|276
1644380100000|2022-02-09 04:15:00|15742.61|15622.61|15742.21|15622.21|15756.02|15636.02|15742.21|15622.21|274
1644380400000|2022-02-09 04:20:00|15741.9|15621.9|15735.6|15615.6|15741.9|15621.9|15728.91|15608.91|276
1644380700000|2022-02-09 04:25:00|15736.18|15616.18|15723.66|15603.66|15736.18|15616.18|15722.64|15602.64|272
1644381000000|2022-02-09 04:30:00|15723.63|15603.63|15707.43|15587.43|15729.87|15609.87|15703.84|15583.84|279
1644381300000|2022-02-09 04:35:00|15707.26|15587.26|15733.89|15613.89|15733.89|15613.89|15706.51|15586.51|276
1644381600000|2022-02-09 04:40:00|15734.24|15614.24|15732.88|15612.88|15745.74|15625.74|15732.71|15612.71|269
1644381900000|2022-02-09 04:45:00|15732.56|15612.56|15783.11|15663.11|15784.31|15664.31|15730.95|15610.95|293
1644382200000|2022-02-09 04:50:00|15782.66|15662.66|15768.7|15648.7|15786.04|15666.04|15767.16|15647.16|288
1644382500000|2022-02-09 04:55:00|15768.55|15648.55|15734.42|15614.42|15769.12|15649.12|15733.33|15613.33|286
1644382800000|2022-02-09 05:00:00|15733.88|15613.88|15679.01|15559.01|15745.61|15625.61|15674.54|15554.54|294
1644383100000|2022-02-09 05:05:00|15679.53|15559.53|15668.7|15548.7|15694.39|15574.39|15668.7|15548.7|292
1644383400000|2022-02-09 05:10:00|15668.3|15548.3|15647.06|15527.06|15668.3|15548.3|15627.17|15507.17|292
1644383700000|2022-02-09 05:15:00|15647.44|15527.44|15605.64|15485.64|15659.83|15539.83|15605.64|15485.64|288
1644384000000|2022-02-09 05:20:00|15605.68|15485.68|15661.12|15541.12|15661.12|15541.12|15599.94|15479.94|292
1644384300000|2022-02-09 05:25:00|15662.09|15542.09|15672.43|15552.43|15679.37|15559.37|15657.29|15537.29|291
1644384600000|2022-02-09 05:30:00|15672.58|15552.58|15705.28|15585.28|15705.28|15585.28|15672.3|15552.3|288
1644384900000|2022-02-09 05:35:00|15705.88|15585.88|15737.35|15617.35|15739.35|15619.35|15705.88|15585.88|291
1644385200000|2022-02-09 05:40:00|15737.22|15617.22|15807.97|15687.97|15808.21|15688.21|15735.03|15615.03|293
1644385500000|2022-02-09 05:45:00|15807.08|15687.08|15770.33|15650.33|15826.28|15706.28|15770.33|15650.33|300
1644385800000|2022-02-09 05:50:00|15770.47|15650.47|15782.95|15662.95|15790.52|15670.52|15764.82|15644.82|289
1644386100000|2022-02-09 05:55:00|15782.7|15662.7|15773.6|15653.6|15787.23|15667.23|15772.74|15652.74|292
1644386400000|2022-02-09 06:00:00|15772.86|15652.86|15794.21|15674.21|15795.1|15675.1|15759.68|15639.68|293
1644386700000|2022-02-09 06:05:00|15794.44|15674.44|15791.65|15671.65|15794.91|15674.91|15785.41|15665.41|285
1644387000000|2022-02-09 06:10:00|15791.71|15671.71|15778.25|15658.25|15796.63|15676.63|15770.22|15650.22|291
1644387300000|2022-02-09 06:15:00|15778.48|15658.48|15800.64|15680.64|15802.94|15682.94|15769.63|15649.63|285
1644387600000|2022-02-09 06:20:00|15801.08|15681.08|15816.57|15696.57|15816.61|15696.61|15799.03|15679.03|287
1644387900000|2022-02-09 06:25:00|15816.37|15696.37|15814.78|15694.78|15830.4|15710.4|15814.62|15694.62|289
1644388200000|2022-02-09 06:30:00|15814.47|15694.47|15816.88|15696.88|15817.08|15697.08|15801.7|15681.7|287
1644388500000|2022-02-09 06:35:00|15817.24|15697.24|15812.48|15692.48|15818.46|15698.46|15804.65|15684.65|270
1644388800000|2022-02-09 06:40:00|15812.69|15692.69|15838.44|15718.44|15844.37|15724.37|15812.38|15692.38|289
1644389100000|2022-02-09 06:45:00|15837.87|15717.87|15850.19|15730.19|15855.46|15735.46|15837.55|15717.55|293
1644389400000|2022-02-09 06:50:00|15850.12|15730.12|15844.71|15724.71|15850.12|15730.12|15838.14|15718.14|282
1644389700000|2022-02-09 06:55:00|15844.77|15724.77|15834.97|15714.97|15852.16|15732.16|15834.5|15714.5|282
1644390000000|2022-02-09 07:00:00|15835.1|15715.1|15819|15699|15853.82|15733.82|15818.82|15698.82|286
1644390300000|2022-02-09 07:05:00|15819.44|15699.44|15821.31|15701.31|15822.92|15702.92|15815.64|15695.64|270
1644390600000|2022-02-09 07:10:00|15821.17|15701.17|15841.83|15721.83|15841.83|15721.83|15819.57|15699.57|270
1644390900000|2022-02-09 07:15:00|15841.78|15721.78|15809.6|15689.6|15841.98|15721.98|15809.6|15689.6|282
1644391200000|2022-02-09 07:20:00|15809.13|15689.13|15775.41|15655.41|15813.67|15693.67|15774.59|15654.59|286
1644391500000|2022-02-09 07:25:00|15775|15655|15781.68|15661.68|15791.04|15671.04|15771.47|15651.47|287
1644391800000|2022-02-09 07:30:00|15781.32|15661.32|15754.36|15634.36|15785.16|15665.16|15743.43|15623.43|287
1644392100000|2022-02-09 07:35:00|15754.35|15634.35|15765.57|15645.57|15770.93|15650.93|15742.99|15622.99|280
1644392400000|2022-02-09 07:40:00|15765.93|15645.93|15767.67|15647.67|15779.22|15659.22|15760.28|15640.28|284
1644392700000|2022-02-09 07:45:00|15768|15648|15787.7|15667.7|15792.15|15672.15|15768|15648|288
1644393000000|2022-02-09 07:50:00|15787.32|15667.32|15806.17|15686.17|15806.2|15686.2|15780.14|15660.14|270
1644393300000|2022-02-09 07:55:00|15806.22|15686.22|15872.19|15752.19|15873.75|15753.75|15806.22|15686.22|293
1644393600000|2022-02-09 08:00:00|15871.32|15751.32|15865.99|15745.99|15896.4|15776.4|15863.19|15743.19|293
1644393900000|2022-02-09 08:05:00|15865.95|15745.95|15843.46|15723.46|15865.95|15745.95|15835.43|15715.43|290
1644394200000|2022-02-09 08:10:00|15842.98|15722.98|15839.21|15719.21|15845.68|15725.68|15824.47|15704.47|286
1644394500000|2022-02-09 08:15:00|15839.26|15719.26|15775.31|15655.31|15859.93|15739.93|15771.5|15651.5|294
1644394800000|2022-02-09 08:20:00|15775.86|15655.86|15712.63|15592.63|15783.68|15663.68|15712.41|15592.41|294
1644395100000|2022-02-09 08:25:00|15712.07|15592.07|15726.51|15606.51|15726.51|15606.51|15703.83|15583.83|296
1644395400000|2022-02-09 08:30:00|15726.84|15606.84|15727.84|15607.84|15729.97|15609.97|15691.15|15571.15|295
1644395700000|2022-02-09 08:35:00|15727.86|15607.86|15758.74|15638.74|15759.98|15639.98|15727.81|15607.81|289
1644396000000|2022-02-09 08:40:00|15759.09|15639.09|15747.64|15627.64|15762.22|15642.22|15738.58|15618.58|281
1644396300000|2022-02-09 08:45:00|15747.37|15627.37|15794.79|15674.79|15794.79|15674.79|15745.86|15625.86|286
1644396600000|2022-02-09 08:50:00|15794.91|15674.91|15789.57|15669.57|15805.8|15685.8|15789|15669|289
1644396900000|2022-02-09 08:55:00|15789.52|15669.52|15783.33|15663.33|15800.44|15680.44|15782.65|15662.65|286
1644397200000|2022-02-09 09:00:00|15783.58|15663.58|15821.75|15701.75|15825.87|15705.87|15783.58|15663.58|293
1644397500000|2022-02-09 09:05:00|15821.77|15701.77|15833.63|15713.63|15839.93|15719.93|15817.4|15697.4|293
1644397800000|2022-02-09 09:10:00|15834.92|15714.92|15830.16|15710.16|15846.4|15726.4|15815.97|15695.97|290
1644398100000|2022-02-09 09:15:00|15830.4|15710.4|15831.99|15711.99|15844.3|15724.3|15830.24|15710.24|278
1644398400000|2022-02-09 09:20:00|15831.29|15711.29|15826.46|15706.46|15831.29|15711.29|15818.93|15698.93|278
1644398700000|2022-02-09 09:25:00|15826.65|15706.65|15843.77|15723.77|15848.9|15728.9|15821.55|15701.55|268
1644399000000|2022-02-09 09:30:00|15843.75|15723.75|15827.87|15707.87|15863.02|15743.02|15827.82|15707.82|286
1644399300000|2022-02-09 09:35:00|15827.7|15707.7|15779.75|15659.75|15827.7|15707.7|15768.82|15648.82|295
1644399600000|2022-02-09 09:40:00|15779.77|15659.77|15817.04|15697.04|15820.78|15700.78|15779.4|15659.4|283
1644399900000|2022-02-09 09:45:00|15816.73|15696.73|15826.61|15706.61|15836.53|15716.53|15816.54|15696.54|272
1644400200000|2022-02-09 09:50:00|15826.29|15706.29|15788.24|15668.24|15826.84|15706.84|15785.74|15665.74|281
1644400500000|2022-02-09 09:55:00|15788.1|15668.1|15781.29|15661.29|15797.23|15677.23|15779.36|15659.36|293
1644400800000|2022-02-09 10:00:00|15781.58|15661.58|15785.61|15665.61|15796.23|15676.23|15781.09|15661.09|282
1644401100000|2022-02-09 10:05:00|15785.11|15665.11|15857.38|15737.38|15857.38|15737.38|15785.11|15665.11|289
1644401400000|2022-02-09 10:10:00|15857.76|15737.76|15877.82|15757.82|15881.33|15761.33|15843.56|15723.56|290
1644401700000|2022-02-09 10:15:00|15877.29|15757.29|15875.5|15755.5|15877.29|15757.29|15859.03|15739.03|284
1644402000000|2022-02-09 10:20:00|15875.78|15755.78|15905.48|15785.48|15907.07|15787.07|15875.78|15755.78|289
1644402300000|2022-02-09 10:25:00|15905.38|15785.38|15921.29|15801.29|15940.37|15820.37|15905.12|15785.12|290
1644402600000|2022-02-09 10:30:00|15920.81|15800.81|15894.67|15774.67|15929.6|15809.6|15894.67|15774.67|294
1644402900000|2022-02-09 10:35:00|15894.1|15774.1|15908.44|15788.44|15908.44|15788.44|15887.4|15767.4|289
1644403200000|2022-02-09 10:40:00|15908.45|15788.45|15894.34|15774.34|15917.52|15797.52|15894.34|15774.34|289
1644403500000|2022-02-09 10:45:00|15893.96|15773.96|15877.09|15757.09|15897.21|15777.21|15873.35|15753.35|288
1644403800000|2022-02-09 10:50:00|15877.08|15757.08|15897.5|15777.5|15899.64|15779.64|15868.68|15748.68|280
1644404100000|2022-02-09 10:55:00|15897.32|15777.32|15920.58|15800.58|15920.58|15800.58|15883.47|15763.47|286
1644404400000|2022-02-09 11:00:00|15921.25|15801.25|15937.73|15817.73|15946.23|15826.23|15906.51|15786.51|290
1644404700000|2022-02-09 11:05:00|15937.02|15817.02|15854.66|15734.66|15937.15|15817.15|15854.36|15734.36|298
1644405000000|2022-02-09 11:10:00|15854.71|15734.71|15883.45|15763.45|15892.49|15772.49|15854.71|15734.71|281
1644405300000|2022-02-09 11:15:00|15883.36|15763.36|15893.81|15773.81|15895.12|15775.12|15879.64|15759.64|283
1644405600000|2022-02-09 11:20:00|15893.69|15773.69|15889.25|15769.25|15901.7|15781.7|15887.13|15767.13|291
1644405900000|2022-02-09 11:25:00|15889.28|15769.28|15936.69|15816.69|15936.88|15816.88|15874.21|15754.21|287
1644406200000|2022-02-09 11:30:00|15936.88|15816.88|15939.58|15819.58|15942.32|15822.32|15925.26|15805.26|283
1644406500000|2022-02-09 11:35:00|15939.54|15819.54|15939.52|15819.52|15953.09|15833.09|15928.71|15808.71|290
1644406800000|2022-02-09 11:40:00|15940.24|15820.24|15944.77|15824.77|15956.34|15836.34|15940.14|15820.14|285
1644407100000|2022-02-09 11:45:00|15944.83|15824.83|15988.79|15868.79|15988.96|15868.96|15943.56|15823.56|296
1644407400000|2022-02-09 11:50:00|15988.77|15868.77|15985.51|15865.51|15995.69|15875.69|15980.27|15860.27|294
1644407700000|2022-02-09 11:55:00|15985.26|15865.26|15988.25|15868.25|15992.24|15872.24|15971.42|15851.42|293
1644408000000|2022-02-09 12:00:00|15988.17|15868.17|16005.31|15885.31|16005.31|15885.31|15973|15853|290
1644408300000|2022-02-09 12:05:00|16005.41|15885.41|15975.98|15855.98|16016.58|15896.58|15957.06|15837.06|295
1644408600000|2022-02-09 12:10:00|15976.96|15856.96|16000.12|15880.12|16000.75|15880.75|15972.09|15852.09|293
1644408900000|2022-02-09 12:15:00|16000.45|15880.45|16006.4|15886.4|16016.62|15896.62|15991.1|15871.1|290
1644409200000|2022-02-09 12:20:00|16006.37|15886.37|15999.04|15879.04|16006.37|15886.37|15995.73|15875.73|277
1644409500000|2022-02-09 12:25:00|15998.75|15878.75|16014.5|15894.5|16015.16|15895.16|15997.5|15877.5|294
1644409800000|2022-02-09 12:30:00|16014.56|15894.56|16049.13|15929.13|16049.88|15929.88|16007.31|15887.31|294
1644410100000|2022-02-09 12:35:00|16048.49|15928.49|16101.73|15981.73|16103.77|15983.77|16046.77|15926.77|299
1644410400000|2022-02-09 12:40:00|16102.05|15982.05|16168.14|16048.14|16168.14|16048.14|16101.39|15981.39|298
1644410700000|2022-02-09 12:45:00|16171.36|16051.36|16138.02|16018.02|16196.32|16076.32|16137.4|16017.4|294
1644411000000|2022-02-09 12:50:00|16137.61|16017.61|16120.58|16000.58|16147.16|16027.16|16119.42|15999.42|297
1644411300000|2022-02-09 12:55:00|16120.55|16000.55|16137.57|16017.57|16137.62|16017.62|16111.97|15991.97|294
1644411600000|2022-02-09 13:00:00|16137.47|16017.47|16150.26|16030.26|16152.47|16032.47|16111.85|15991.85|298
1644411900000|2022-02-09 13:05:00|16150.69|16030.69|16183.44|16063.44|16185.85|16065.85|16145.23|16025.23|298
1644412200000|2022-02-09 13:10:00|16183.55|16063.55|16245.87|16125.87|16261.25|16141.25|16179.25|16059.25|300
1644412500000|2022-02-09 13:15:00|16246.22|16126.22|16211.52|16091.52|16255.34|16135.34|16207.13|16087.13|296
1644412800000|2022-02-09 13:20:00|16211.94|16091.94|16207.26|16087.26|16231.14|16111.14|16206.91|16086.91|296
1644413100000|2022-02-09 13:25:00|16207.46|16087.46|16208.32|16088.32|16213.67|16093.67|16197.8|16077.8|300
1644413400000|2022-02-09 13:30:00|16208.15|16088.15|16169.02|16049.02|16218.27|16098.27|16169.02|16049.02|297
1644413700000|2022-02-09 13:35:00|16169.28|16049.28|16181.83|16061.83|16187.8|16067.8|16169.28|16049.28|292
1644414000000|2022-02-09 13:40:00|16181.53|16061.53|16192.34|16072.34|16193.04|16073.04|16152.78|16032.78|294
1644414300000|2022-02-09 13:45:00|16192.47|16072.47|16181.96|16061.96|16199.73|16079.73|16181.96|16061.96|295
1644414600000|2022-02-09 13:50:00|16181.71|16061.71|16156.85|16036.85|16181.71|16061.71|16147.06|16027.06|289
1644414900000|2022-02-09 13:55:00|16156.78|16036.78|16096.21|15976.21|16157.37|16037.37|16079.6|15959.6|294
1644415200000|2022-02-09 14:00:00|16096.22|15976.22|16044.7|15924.7|16110.03|15990.03|16031.62|15911.62|289
1644415500000|2022-02-09 14:05:00|16044.94|15924.94|16068.64|15948.64|16068.64|15948.64|16030.9|15910.9|292
1644415800000|2022-02-09 14:10:00|16069.65|15949.65|16101.89|15981.89|16109.33|15989.33|16069.01|15949.01|297
1644416100000|2022-02-09 14:15:00|16100.18|15980.18|16074.65|15954.65|16106.88|15986.88|16074.65|15954.65|289
1644416400000|2022-02-09 14:20:00|16073.42|15953.42|16093.62|15973.62|16103.2|15983.2|16071.03|15951.03|288
1644416700000|2022-02-09 14:25:00|16093.86|15973.86|16108.8|15988.8|16116.28|15996.28|16093.86|15973.86|297
1644417000000|2022-02-09 14:30:00|16109.12|15989.12|16165.6|16045.6|16172.67|16052.67|16102.64|15982.64|295
1644417300000|2022-02-09 14:35:00|16165.76|16045.76|16173.5|16053.5|16181.88|16061.88|16145.23|16025.23|292
1644417600000|2022-02-09 14:40:00|16172.1|16052.1|16174.69|16054.69|16205.8|16085.8|16155.61|16035.61|297
1644417900000|2022-02-09 14:45:00|16174.99|16054.99|16200.34|16080.34|16201.34|16081.34|16173.04|16053.04|295
1644418200000|2022-02-09 14:50:00|16199.91|16079.91|16146.6|16026.6|16201.46|16081.46|16136.92|16016.92|293
1644418500000|2022-02-09 14:55:00|16146.49|16026.49|16154.11|16034.11|16156.89|16036.89|16134.11|16014.11|296
1644418800000|2022-02-09 15:00:00|16154.08|16034.08|16170.86|16050.86|16173.45|16053.45|16150.33|16030.33|291
1644419100000|2022-02-09 15:05:00|16171.06|16051.06|16179.35|16059.35|16183.62|16063.62|16159.13|16039.13|295
1644419400000|2022-02-09 15:10:00|16179.46|16059.46|16117.42|15997.42|16183.74|16063.74|16116.64|15996.64|298
1644419700000|2022-02-09 15:15:00|16116.71|15996.71|16076.87|15956.87|16116.82|15996.82|16073.61|15953.61|298
1644420000000|2022-02-09 15:20:00|16077.09|15957.09|16091.17|15971.17|16096.28|15976.28|16068.89|15948.89|292
1644420300000|2022-02-09 15:25:00|16091.13|15971.13|16102.65|15982.65|16112.32|15992.32|16082.9|15962.9|298
1644420600000|2022-02-09 15:30:00|16102.33|15982.33|16126.09|16006.09|16132.21|16012.21|16102.33|15982.33|294
1644420900000|2022-02-09 15:35:00|16126.15|16006.15|16086.05|15966.05|16126.28|16006.28|16080.49|15960.49|297
1644421200000|2022-02-09 15:40:00|16086|15966|16058.02|15938.02|16093.62|15973.62|16057.36|15937.36|296
1644421500000|2022-02-09 15:45:00|16058.07|15938.07|16064.73|15944.73|16072.77|15952.77|16054.96|15934.96|297
1644421800000|2022-02-09 15:50:00|16064.68|15944.68|16047.58|15927.58|16071.87|15951.87|16047.35|15927.35|295
1644422100000|2022-02-09 15:55:00|16047.5|15927.5|16073.71|15953.71|16073.71|15953.71|16047.44|15927.44|295
1644422400000|2022-02-09 16:00:00|16075.11|15955.11|16092.77|15972.77|16092.77|15972.77|16007.71|15887.71|297
1644422700000|2022-02-09 16:05:00|16093.91|15973.91|16105.46|15985.46|16120.88|16000.88|16091.41|15971.41|292
1644423000000|2022-02-09 16:10:00|16105.28|15985.28|16057.06|15937.06|16105.28|15985.28|16057.03|15937.03|292
1644423300000|2022-02-09 16:15:00|16056.95|15936.95|16065.81|15945.81|16066.18|15946.18|16045.73|15925.73|295
1644423600000|2022-02-09 16:20:00|16064.61|15944.61|16084.75|15964.75|16094.92|15974.92|16064.2|15944.2|288
1644423900000|2022-02-09 16:25:00|16084.68|15964.68|16085.47|15965.47|16099.46|15979.46|16083.51|15963.51|290
1644424200000|2022-02-09 16:30:00|16085.66|15965.66|16120.51|16000.51|16120.58|16000.58|16070.26|15950.26|297
1644424500000|2022-02-09 16:35:00|16120.39|16000.39|16120.96|16000.96|16133.31|16013.31|16107.05|15987.05|292
1644424800000|2022-02-09 16:40:00|16120.75|16000.75|16131.38|16011.38|16131.52|16011.52|16120.75|16000.75|288
1644425100000|2022-02-09 16:45:00|16131.41|16011.41|16195.35|16075.35|16195.35|16075.35|16131.35|16011.35|296
1644425400000|2022-02-09 16:50:00|16195.63|16075.63|16165.98|16045.98|16197.24|16077.24|16165.98|16045.98|294
1644425700000|2022-02-09 16:55:00|16164.77|16044.77|16179.69|16059.69|16187.02|16067.02|16161.13|16041.13|292
1644426000000|2022-02-09 17:00:00|16179.15|16059.15|16193.27|16073.27|16200.28|16080.28|16170.64|16050.64|295
1644426300000|2022-02-09 17:05:00|16193.11|16073.11|16180.6|16060.6|16193.28|16073.28|16167.07|16047.07|295
1644426600000|2022-02-09 17:10:00|16181.96|16061.96|16189.63|16069.63|16189.78|16069.78|16175.53|16055.53|289
1644426900000|2022-02-09 17:15:00|16189.86|16069.86|16233.88|16113.88|16234.24|16114.24|16189.86|16069.86|297
1644427200000|2022-02-09 17:20:00|16234.04|16114.04|16207.95|16087.95|16242.92|16122.92|16204.76|16084.76|297
1644427500000|2022-02-09 17:25:00|16208|16088|16208.24|16088.24|16217.63|16097.63|16205.31|16085.31|288
1644427800000|2022-02-09 17:30:00|16208.54|16088.54|16174.44|16054.44|16208.54|16088.54|16168.35|16048.35|294
1644428100000|2022-02-09 17:35:00|16174.36|16054.36|16213.18|16093.18|16213.28|16093.28|16171.85|16051.85|294
1644428400000|2022-02-09 17:40:00|16213.87|16093.87|16201.17|16081.17|16222.57|16102.57|16194.06|16074.06|295
1644428700000|2022-02-09 17:45:00|16200.57|16080.57|16206.45|16086.45|16206.45|16086.45|16194.61|16074.61|293
1644429000000|2022-02-09 17:50:00|16207.24|16087.24|16166.31|16046.31|16211.92|16091.92|16165.83|16045.83|294
1644429300000|2022-02-09 17:55:00|16166.06|16046.06|16170.2|16050.2|16170.2|16050.2|16150.12|16030.12|298
1644429600000|2022-02-09 18:00:00|16170.68|16050.68|16173.33|16053.33|16180.1|16060.1|16158.08|16038.08|288
1644429900000|2022-02-09 18:05:00|16173.31|16053.31|16152.09|16032.09|16173.33|16053.33|16145.79|16025.79|289
1644430200000|2022-02-09 18:10:00|16151.73|16031.73|16138.14|16018.14|16156.16|16036.16|16137.37|16017.37|292
1644430500000|2022-02-09 18:15:00|16138.28|16018.28|16161.78|16041.78|16164.13|16044.13|16138.28|16018.28|291
1644430800000|2022-02-09 18:20:00|16161.8|16041.8|16123.7|16003.7|16164.15|16044.15|16123.7|16003.7|294
1644431100000|2022-02-09 18:25:00|16123.54|16003.54|16125.88|16005.88|16125.97|16005.97|16106.76|15986.76|297
1644431400000|2022-02-09 18:30:00|16126.39|16006.39|16117.41|15997.41|16137.84|16017.84|16116.27|15996.27|292
1644431700000|2022-02-09 18:35:00|16117.24|15997.24|16129.52|16009.52|16136.3|16016.3|16107.4|15987.4|292
1644432000000|2022-02-09 18:40:00|16129.15|16009.15|16168.92|16048.92|16169.07|16049.07|16122.84|16002.84|293
1644432300000|2022-02-09 18:45:00|16168.73|16048.73|16181.36|16061.36|16181.72|16061.72|16160.77|16040.77|297
1644432600000|2022-02-09 18:50:00|16180.84|16060.84|16163.03|16043.03|16180.84|16060.84|16160.21|16040.21|294
1644432900000|2022-02-09 18:55:00|16163.58|16043.58|16198.59|16078.59|16199.18|16079.18|16163.31|16043.31|292
1644433200000|2022-02-09 19:00:00|16198.91|16078.91|16229.43|16109.43|16238.3|16118.3|16194.8|16074.8|295
1644433500000|2022-02-09 19:05:00|16228.86|16108.86|16265.79|16145.79|16291.34|16171.34|16227.98|16107.98|299
1644433800000|2022-02-09 19:10:00|16266.41|16146.41|16250.43|16130.43|16268.61|16148.61|16249.62|16129.62|294
1644434100000|2022-02-09 19:15:00|16250.12|16130.12|16242.25|16122.25|16250.51|16130.51|16229.24|16109.24|294
1644434400000|2022-02-09 19:20:00|16242.59|16122.59|16287.06|16167.06|16287.06|16167.06|16242.41|16122.41|295
1644434700000|2022-02-09 19:25:00|16287.16|16167.16|16327.75|16207.75|16332.82|16212.82|16284.67|16164.67|296
1644435000000|2022-02-09 19:30:00|16328.21|16208.21|16317.55|16197.55|16335.83|16215.83|16305.71|16185.71|296
1644435300000|2022-02-09 19:35:00|16317.35|16197.35|16354.2|16234.2|16363.84|16243.84|16303.8|16183.8|296
1644435600000|2022-02-09 19:40:00|16354.17|16234.17|16341.4|16221.4|16354.66|16234.66|16328.71|16208.71|292
1644435900000|2022-02-09 19:45:00|16341.02|16221.02|16350.83|16230.83|16353.48|16233.48|16334.45|16214.45|297
1644436200000|2022-02-09 19:50:00|16351.18|16231.18|16337.24|16217.24|16360.57|16240.57|16335.96|16215.96|297
1644436500000|2022-02-09 19:55:00|16337.38|16217.38|16314.13|16194.13|16337.53|16217.53|16309.97|16189.97|293
1644436800000|2022-02-09 20:00:00|16314.09|16194.09|16336.04|16216.04|16343.39|16223.39|16314.09|16194.09|294
1644437100000|2022-02-09 20:05:00|16336.06|16216.06|16363.01|16243.01|16365.68|16245.68|16321.79|16201.79|292
1644437400000|2022-02-09 20:10:00|16363.93|16243.93|16320.01|16200.01|16369.22|16249.22|16319.85|16199.85|299
1644437700000|2022-02-09 20:15:00|16319.09|16199.09|16300.08|16180.08|16321.74|16201.74|16288.41|16168.41|299
1644438000000|2022-02-09 20:20:00|16300.11|16180.11|16355.78|16235.78|16356.7|16236.7|16300.11|16180.11|297
1644438300000|2022-02-09 20:25:00|16356.33|16236.33|16369.9|16249.9|16370.24|16250.24|16337.84|16217.84|298
1644438600000|2022-02-09 20:30:00|16369.67|16249.67|16383.76|16263.76|16385.22|16265.22|16363.98|16243.98|294
1644438900000|2022-02-09 20:35:00|16384.83|16264.83|16400.58|16280.58|16407.55|16287.55|16381.4|16261.4|299
1644439200000|2022-02-09 20:40:00|16400.6|16280.6|16378.99|16258.99|16400.99|16280.99|16359.33|16239.33|294
1644439500000|2022-02-09 20:45:00|16379.74|16259.74|16384.54|16264.54|16399.82|16279.82|16369.93|16249.93|298
1644439800000|2022-02-09 20:50:00|16384.1|16264.1|16378.29|16258.29|16399.42|16279.42|16369.72|16249.72|296
1644440100000|2022-02-09 20:55:00|16378.32|16258.32|16376.52|16256.52|16383.58|16263.58|16356.79|16236.79|298
1644440400000|2022-02-09 21:00:00|16376.89|16256.89|16336.39|16216.39|16379.6|16259.6|16331.82|16211.82|298
1644440700000|2022-02-09 21:05:00|16336.68|16216.68|16352.32|16232.32|16365.59|16245.59|16336.68|16216.68|289
1644441000000|2022-02-09 21:10:00|16352.47|16232.47|16342.94|16222.94|16355.79|16235.79|16342.75|16222.75|292
1644441300000|2022-02-09 21:15:00|16342.58|16222.58|16318.62|16198.62|16344.43|16224.43|16318.22|16198.22|291
1644441600000|2022-02-09 21:20:00|16318.25|16198.25|16338.86|16218.86|16341.7|16221.7|16311.07|16191.07|296
1644441900000|2022-02-09 21:25:00|16338.32|16218.32|16333.11|16213.11|16343.2|16223.2|16332.35|16212.35|293
1644442200000|2022-02-09 21:30:00|16333.57|16213.57|16310.2|16190.2|16339.3|16219.3|16308.71|16188.71|290
1644442500000|2022-02-09 21:35:00|16310.03|16190.03|16312.23|16192.23|16323.37|16203.37|16308.53|16188.53|288
1644442800000|2022-02-09 21:40:00|16312.12|16192.12|16320.48|16200.48|16323.47|16203.47|16311.23|16191.23|289
1644443100000|2022-02-09 21:45:00|16320.23|16200.23|16307.63|16187.63|16321.26|16201.26|16306.3|16186.3|294
1644443400000|2022-02-09 21:50:00|16307.31|16187.31|16298.08|16178.08|16313.29|16193.29|16298.03|16178.03|288
1644443700000|2022-02-09 21:55:00|16298.07|16178.07|16268.8|16148.8|16302.91|16182.91|16258.9|16138.9|287
1644444000000|2022-02-09 22:00:00|16268.25|16148.25|16247.65|16127.65|16290.67|16170.67|16243.96|16123.96|295
1644444300000|2022-02-09 22:05:00|16247.63|16127.63|16269.38|16149.38|16276.64|16156.64|16246.57|16126.57|292
1644444600000|2022-02-09 22:10:00|16269.42|16149.42|16231.44|16111.44|16278.07|16158.07|16231.44|16111.44|290
1644444900000|2022-02-09 22:15:00|16231.68|16111.68|16243.56|16123.56|16255.57|16135.57|16226.22|16106.22|294
1644445200000|2022-02-09 22:20:00|16242.35|16122.35|16202.22|16082.22|16250.7|16130.7|16198.75|16078.75|287
1644445500000|2022-02-09 22:25:00|16203.88|16083.88|16216.63|16096.63|16234.23|16114.23|16203.88|16083.88|293
1644445800000|2022-02-09 22:30:00|16216.56|16096.56|16247.47|16127.47|16247.47|16127.47|16214.09|16094.09|286
1644446100000|2022-02-09 22:35:00|16247.48|16127.48|16251.89|16131.89|16251.99|16131.99|16242.82|16122.82|279
1644446400000|2022-02-09 22:40:00|16252.19|16132.19|16261.23|16141.23|16270.29|16150.29|16252.04|16132.04|292
1644446700000|2022-02-09 22:45:00|16261.27|16141.27|16266.21|16146.21|16266.47|16146.47|16255.32|16135.32|284
1644447000000|2022-02-09 22:50:00|16265.89|16145.89|16297.66|16177.66|16298.71|16178.71|16265.12|16145.12|286
1644447300000|2022-02-09 22:55:00|16297.64|16177.64|16295.37|16175.37|16303.89|16183.89|16287.89|16167.89|285
1644447600000|2022-02-09 23:00:00|16295.24|16175.24|16276.2|16156.2|16297.41|16177.41|16270.85|16150.85|290
1644447900000|2022-02-09 23:05:00|16276.32|16156.32|16269.34|16149.34|16281.6|16161.6|16268.34|16148.34|286
1644448200000|2022-02-09 23:10:00|16269.29|16149.29|16270.42|16150.42|16280.32|16160.32|16265.44|16145.44|139
1644448500000|2022-02-09 23:15:00|16256.44|16136.44|16261.39|16141.39|16262.72|16142.72|16256.02|16136.02|96
1644448800000|2022-02-09 23:20:00|16261.28|16141.28|16237.52|16117.52|16263.45|16143.45|16237.52|16117.52|291
1644449100000|2022-02-09 23:25:00|16237.05|16117.05|16216.66|16096.66|16237.05|16117.05|16208.05|16088.05|289
1644449400000|2022-02-09 23:30:00|16216.88|16096.88|16237.84|16117.84|16237.92|16117.92|16216.88|16096.88|288
1644449700000|2022-02-09 23:35:00|16237.72|16117.72|16211.72|16091.72|16238.7|16118.7|16205.98|16085.98|288
1644450000000|2022-02-09 23:40:00|16211.94|16091.94|16213.53|16093.53|16220.49|16100.49|16211.39|16091.39|291
1644450300000|2022-02-09 23:45:00|16213.57|16093.57|16226.9|16106.9|16231.77|16111.77|16206.2|16086.2|280
1644450600000|2022-02-09 23:50:00|16225.85|16105.85|16221.5|16101.5|16241.38|16121.38|16220.52|16100.52|294
1644450900000|2022-02-09 23:55:00|16221.7|16101.7|16235.79|16115.79|16236.62|16116.62|16205.36|16085.36|297
1644451200000|2022-02-10 00:00:00|16235.61|16115.61|16227.49|16107.49|16241.84|16121.84|16194.33|16074.33|296
1644451500000|2022-02-10 00:05:00|16227.91|16107.91|16191.16|16071.16|16228.79|16108.79|16191.16|16071.16|295
1644451800000|2022-02-10 00:10:00|16191.39|16071.39|16169.84|16049.84|16223.29|16103.29|16164.09|16044.09|296
1644452100000|2022-02-10 00:15:00|16171.85|16051.85|16120.53|16000.53|16172.59|16052.59|16117.64|15997.64|299
1644452400000|2022-02-10 00:20:00|16120.52|16000.52|16125.03|16005.03|16159.71|16039.71|16120.52|16000.52|291
1644452700000|2022-02-10 00:25:00|16122.02|16002.02|16150.7|16030.7|16151.04|16031.04|16114.99|15994.99|287
1644453000000|2022-02-10 00:30:00|16150.63|16030.63|16159.88|16039.88|16163.05|16043.05|16139.18|16019.18|283
1644453300000|2022-02-10 00:35:00|16159.9|16039.9|16149.6|16029.6|16160.03|16040.03|16138.18|16018.18|292
1644453600000|2022-02-10 00:40:00|16148.84|16028.84|16151.9|16031.9|16167.65|16047.65|16148.63|16028.63|295
1644453900000|2022-02-10 00:45:00|16152.03|16032.03|16142.42|16022.42|16152.39|16032.39|16127.04|16007.04|293
1644454200000|2022-02-10 00:50:00|16142.4|16022.4|16131.48|16011.48|16152.21|16032.21|16131.48|16011.48|289
1644454500000|2022-02-10 00:55:00|16131.12|16011.12|16137.25|16017.25|16146.18|16026.18|16123.63|16003.63|294
1644454800000|2022-02-10 01:00:00|16137.18|16017.18|16152.51|16032.51|16152.62|16032.62|16132.19|16012.19|291
1644455100000|2022-02-10 01:05:00|16152.39|16032.39|16159.29|16039.29|16159.29|16039.29|16143.03|16023.03|287
1644455400000|2022-02-10 01:10:00|16159.05|16039.05|16157.24|16037.24|16167.45|16047.45|16154.13|16034.13|293
1644455700000|2022-02-10 01:15:00|16157.26|16037.26|16145.55|16025.55|16162.59|16042.59|16145.33|16025.33|293
1644456000000|2022-02-10 01:20:00|16145.62|16025.62|16164.07|16044.07|16165.01|16045.01|16144.66|16024.66|295
1644456300000|2022-02-10 01:25:00|16164.16|16044.16|16121.2|16001.2|16165.3|16045.3|16121.2|16001.2|291
1644456600000|2022-02-10 01:30:00|16120.78|16000.78|16131.08|16011.08|16136.48|16016.48|16093.01|15973.01|296
1644456900000|2022-02-10 01:35:00|16130.53|16010.53|16131.69|16011.69|16137.61|16017.61|16127.65|16007.65|295
1644457200000|2022-02-10 01:40:00|16131.76|16011.76|16149.98|16029.98|16153.17|16033.17|16130.58|16010.58|293
1644457500000|2022-02-10 01:45:00|16150.04|16030.04|16149.34|16029.34|16158.41|16038.41|16149.34|16029.34|291
1644457800000|2022-02-10 01:50:00|16149.33|16029.33|16135.97|16015.97|16149.96|16029.96|16130.56|16010.56|290
1644458100000|2022-02-10 01:55:00|16136.01|16016.01|16156.82|16036.82|16157.94|16037.94|16135.54|16015.54|289
1644458400000|2022-02-10 02:00:00|16156.63|16036.63|16140.57|16020.57|16156.63|16036.63|16140.57|16020.57|289
1644458700000|2022-02-10 02:05:00|16140.46|16020.46|16165.39|16045.39|16166.44|16046.44|16131.75|16011.75|293
1644459000000|2022-02-10 02:10:00|16165.01|16045.01|16177.97|16057.97|16189.45|16069.45|16159.45|16039.45|287
1644459300000|2022-02-10 02:15:00|16177.95|16057.95|16164.07|16044.07|16180.49|16060.49|16163.8|16043.8|289
1644459600000|2022-02-10 02:20:00|16164.06|16044.06|16181.96|16061.96|16182.06|16062.06|16158.69|16038.69|281
1644459900000|2022-02-10 02:25:00|16181.62|16061.62|16187.2|16067.2|16187.2|16067.2|16176.1|16056.1|265
1644460200000|2022-02-10 02:30:00|16187.45|16067.45|16178.96|16058.96|16190.93|16070.93|16174.27|16054.27|273
1644460500000|2022-02-10 02:35:00|16178.81|16058.81|16170.3|16050.3|16179.11|16059.11|16167.23|16047.23|283
1644460800000|2022-02-10 02:40:00|16170.28|16050.28|16169.53|16049.53|16186.27|16066.27|16168|16048|284
1644461100000|2022-02-10 02:45:00|16169.58|16049.58|16089.59|15969.59|16175.58|16055.58|16088.82|15968.82|287
1644461400000|2022-02-10 02:50:00|16089.43|15969.43|16074.11|15954.11|16093.56|15973.56|16068.34|15948.34|289
1644461700000|2022-02-10 02:55:00|16074.1|15954.1|15977.71|15857.71|16075.23|15955.23|15977.71|15857.71|295
1644462000000|2022-02-10 03:00:00|15976.16|15856.16|15929.32|15809.32|15987.11|15867.11|15919.87|15799.87|295
1644462300000|2022-02-10 03:05:00|15929.72|15809.72|15922.23|15802.23|15935.35|15815.35|15903.5|15783.5|298
1644462600000|2022-02-10 03:10:00|15923.84|15803.84|15927.52|15807.52|15939.88|15819.88|15920.99|15800.99|296
1644462900000|2022-02-10 03:15:00|15927.35|15807.35|15956.63|15836.63|15956.84|15836.84|15917.74|15797.74|293
1644463200000|2022-02-10 03:20:00|15956.56|15836.56|15961.93|15841.93|15965.77|15845.77|15952.62|15832.62|278
1644463500000|2022-02-10 03:25:00|15961.68|15841.68|15962.26|15842.26|15967.15|15847.15|15946.51|15826.51|285
1644463800000|2022-02-10 03:30:00|15962.5|15842.5|15964.97|15844.97|15968.7|15848.7|15950.42|15830.42|281
1644464100000|2022-02-10 03:35:00|15965.05|15845.05|15975.22|15855.22|15976.94|15856.94|15960.62|15840.62|288
1644464400000|2022-02-10 03:40:00|15974.79|15854.79|15957.33|15837.33|15974.91|15854.91|15955.98|15835.98|289
1644464700000|2022-02-10 03:45:00|15957.22|15837.22|15955.9|15835.9|15968.79|15848.79|15951.4|15831.4|271
1644465000000|2022-02-10 03:50:00|15955.71|15835.71|15957.66|15837.66|15959.04|15839.04|15946.7|15826.7|265
1644465300000|2022-02-10 03:55:00|15957.6|15837.6|15959.88|15839.88|15964.83|15844.83|15957.4|15837.4|274
1644465600000|2022-02-10 04:00:00|15959.94|15839.94|15946.38|15826.38|15961.67|15841.67|15941.79|15821.79|281
1644465900000|2022-02-10 04:05:00|15946.7|15826.7|15974.37|15854.37|15975.71|15855.71|15946.7|15826.7|283
1644466200000|2022-02-10 04:10:00|15974.4|15854.4|15988.36|15868.36|15991.4|15871.4|15974.4|15854.4|274
1644466500000|2022-02-10 04:15:00|15988.6|15868.6|15962.93|15842.93|15989.4|15869.4|15962.84|15842.84|270
1644466800000|2022-02-10 04:20:00|15963.38|15843.38|15984.72|15864.72|15989.47|15869.47|15963.38|15843.38|268
1644467100000|2022-02-10 04:25:00|15984.75|15864.75|15984.53|15864.53|15992.2|15872.2|15980.78|15860.78|250
1644467400000|2022-02-10 04:30:00|15984.84|15864.84|15990.31|15870.31|16021.92|15901.92|15984.84|15864.84|288
1644467700000|2022-02-10 04:35:00|15990.14|15870.14|15963.45|15843.45|15990.71|15870.71|15960.97|15840.97|282
1644468000000|2022-02-10 04:40:00|15963.37|15843.37|15942.97|15822.97|15966.52|15846.52|15942.97|15822.97|282
1644468300000|2022-02-10 04:45:00|15943.03|15823.03|15924.08|15804.08|15947.08|15827.08|15916.09|15796.09|293
1644468600000|2022-02-10 04:50:00|15924.47|15804.47|15923.18|15803.18|15924.47|15804.47|15901.98|15781.98|294
1644468900000|2022-02-10 04:55:00|15923.46|15803.46|15959.9|15839.9|15964.79|15844.79|15923.31|15803.31|286
1644469200000|2022-02-10 05:00:00|15959.58|15839.58|15940.37|15820.37|15959.58|15839.58|15938.97|15818.97|277
1644469500000|2022-02-10 05:05:00|15940.11|15820.11|15927.86|15807.86|15940.54|15820.54|15915.74|15795.74|283
1644469800000|2022-02-10 05:10:00|15927.92|15807.92|15942.06|15822.06|15943.64|15823.64|15923.07|15803.07|275
1644470100000|2022-02-10 05:15:00|15942.33|15822.33|15932.45|15812.45|15950.91|15830.91|15930.07|15810.07|280
1644470400000|2022-02-10 05:20:00|15931.97|15811.97|15949.69|15829.69|15949.75|15829.75|15930.92|15810.92|264
1644470700000|2022-02-10 05:25:00|15949.73|15829.73|15953.78|15833.78|15962.49|15842.49|15947.83|15827.83|278
1644471000000|2022-02-10 05:30:00|15954|15834|15952.55|15832.55|15963.54|15843.54|15951.9|15831.9|280
1644471300000|2022-02-10 05:35:00|15952.48|15832.48|15955.64|15835.64|15958.92|15838.92|15935.22|15815.22|279
1644471600000|2022-02-10 05:40:00|15955.69|15835.69|15970.39|15850.39|15970.41|15850.41|15952.15|15832.15|280
1644471900000|2022-02-10 05:45:00|15970.75|15850.75|15965.92|15845.92|15977.73|15857.73|15962.75|15842.75|270
1644472200000|2022-02-10 05:50:00|15965.76|15845.76|15986.3|15866.3|15989.23|15869.23|15963.53|15843.53|257
1644472500000|2022-02-10 05:55:00|15986.32|15866.32|15985.4|15865.4|15999.66|15879.66|15984.61|15864.61|280
1644472800000|2022-02-10 06:00:00|15985.24|15865.24|15998.19|15878.19|15998.19|15878.19|15983.02|15863.02|275
1644473100000|2022-02-10 06:05:00|15998.21|15878.21|15996.62|15876.62|16008.87|15888.87|15996.27|15876.27|279
1644473400000|2022-02-10 06:10:00|15996.75|15876.75|15990.6|15870.6|16008.72|15888.72|15989.16|15869.16|262
1644473700000|2022-02-10 06:15:00|15990.82|15870.82|15969.45|15849.45|15992.14|15872.14|15969.45|15849.45|257
1644474000000|2022-02-10 06:20:00|15969.47|15849.47|15973.12|15853.12|15973.25|15853.25|15955.25|15835.25|270
1644474300000|2022-02-10 06:25:00|15972.81|15852.81|15957.65|15837.65|15979.28|15859.28|15953.8|15833.8|263
1644474600000|2022-02-10 06:30:00|15957.61|15837.61|15970.9|15850.9|15970.92|15850.92|15949.42|15829.42|277
1644474900000|2022-02-10 06:35:00|15970.09|15850.09|16011.44|15891.44|16011.44|15891.44|15970.09|15850.09|282
1644475200000|2022-02-10 06:40:00|16011.57|15891.57|16035.72|15915.72|16036.11|15916.11|16011.57|15891.57|289
1644475500000|2022-02-10 06:45:00|16035.54|15915.54|16023.49|15903.49|16035.54|15915.54|16021.01|15901.01|280
1644475800000|2022-02-10 06:50:00|16023.55|15903.55|16024.27|15904.27|16024.89|15904.89|16017.04|15897.04|277
1644476100000|2022-02-10 06:55:00|16024.23|15904.23|16003.14|15883.14|16032.07|15912.07|16002.27|15882.27|271
1644476400000|2022-02-10 07:00:00|16002.86|15882.86|16023.26|15903.26|16024.21|15904.21|15998.6|15878.6|287
1644476700000|2022-02-10 07:05:00|16023.61|15903.61|16033.19|15913.19|16038.15|15918.15|16023.61|15903.61|275
1644477000000|2022-02-10 07:10:00|16032.8|15912.8|16045.18|15925.18|16045.63|15925.63|16026.93|15906.93|269
1644477300000|2022-02-10 07:15:00|16045.25|15925.25|16024.83|15904.83|16046.23|15926.23|16024.83|15904.83|269
1644477600000|2022-02-10 07:20:00|16024.81|15904.81|16037.68|15917.68|16038.6|15918.6|16022.2|15902.2|266
1644477900000|2022-02-10 07:25:00|16038.02|15918.02|16035.73|15915.73|16039.86|15919.86|16034.26|15914.26|262
1644478200000|2022-02-10 07:30:00|16035.55|15915.55|16031.6|15911.6|16038.95|15918.95|16025.19|15905.19|286
1644478500000|2022-02-10 07:35:00|16031.58|15911.58|16029.56|15909.56|16033.16|15913.16|16023.96|15903.96|268
1644478800000|2022-02-10 07:40:00|16029.55|15909.55|16027.72|15907.72|16032.18|15912.18|16021.58|15901.58|271
1644479100000|2022-02-10 07:45:00|16028.03|15908.03|16040.63|15920.63|16043.25|15923.25|16024.32|15904.32|259
1644479400000|2022-02-10 07:50:00|16039.95|15919.95|16062.18|15942.18|16068.63|15948.63|16039.61|15919.61|285
1644479700000|2022-02-10 07:55:00|16062.39|15942.39|16074.06|15954.06|16084.38|15964.38|16062.24|15942.24|283
1644480000000|2022-02-10 08:00:00|16074.1|15954.1|16079.61|15959.61|16085.37|15965.37|16059.42|15939.42|287
1644480300000|2022-02-10 08:05:00|16080.21|15960.21|16091.8|15971.8|16093.36|15973.36|16074.71|15954.71|274
1644480600000|2022-02-10 08:10:00|16092.26|15972.26|16112.01|15992.01|16129.24|16009.24|16091.68|15971.68|292
1644480900000|2022-02-10 08:15:00|16111.36|15991.36|16111.19|15991.19|16117.27|15997.27|16103.79|15983.79|284
1644481200000|2022-02-10 08:20:00|16111.12|15991.12|16101.04|15981.04|16111.12|15991.12|16101.04|15981.04|265
1644481500000|2022-02-10 08:25:00|16100.74|15980.74|16104.51|15984.51|16107.47|15987.47|16089.18|15969.18|272
1644481800000|2022-02-10 08:30:00|16104.38|15984.38|16100.08|15980.08|16106.64|15986.64|16088.31|15968.31|277
1644482100000|2022-02-10 08:35:00|16100.12|15980.12|16118.45|15998.45|16120.19|16000.19|16097.89|15977.89|286
1644482400000|2022-02-10 08:40:00|16118.6|15998.6|16108.74|15988.74|16122.28|16002.28|16101.71|15981.71|271
1644482700000|2022-02-10 08:45:00|16108.49|15988.49|16115.88|15995.88|16119.56|15999.56|16105.38|15985.38|278
1644483000000|2022-02-10 08:50:00|16116.17|15996.17|16118.91|15998.91|16120.57|16000.57|16113.93|15993.93|259
1644483300000|2022-02-10 08:55:00|16118.94|15998.94|16116.57|15996.57|16120.64|16000.64|16114.71|15994.71|274
1644483600000|2022-02-10 09:00:00|16116.73|15996.73|16115.51|15995.51|16124.22|16004.22|16106.31|15986.31|286
1644483900000|2022-02-10 09:05:00|16115.5|15995.5|16077.54|15957.54|16115.5|15995.5|16077.54|15957.54|286
1644484200000|2022-02-10 09:10:00|16077.47|15957.47|16079.76|15959.76|16084.83|15964.83|16071.25|15951.25|284
1644484500000|2022-02-10 09:15:00|16079.59|15959.59|16111.68|15991.68|16115.26|15995.26|16079.59|15959.59|291
1644484800000|2022-02-10 09:20:00|16111.77|15991.77|16145.77|16025.77|16155.17|16035.17|16111.77|15991.77|287
1644485100000|2022-02-10 09:25:00|16145.44|16025.44|16159.06|16039.06|16169.34|16049.34|16145.44|16025.44|281
1644485400000|2022-02-10 09:30:00|16158.81|16038.81|16140.97|16020.97|16159.58|16039.58|16140.53|16020.53|275
1644485700000|2022-02-10 09:35:00|16140.75|16020.75|16135.07|16015.07|16147.75|16027.75|16134.55|16014.55|267
1644486000000|2022-02-10 09:40:00|16134.93|16014.93|16145.89|16025.89|16146.04|16026.04|16131.01|16011.01|286
1644486300000|2022-02-10 09:45:00|16145.92|16025.92|16136.73|16016.73|16145.92|16025.92|16131.16|16011.16|277
1644486600000|2022-02-10 09:50:00|16136.85|16016.85|16148.22|16028.22|16148.63|16028.63|16136.19|16016.19|264
1644486900000|2022-02-10 09:55:00|16148.54|16028.54|16181.95|16061.95|16183.88|16063.88|16148.54|16028.54|281
1644487200000|2022-02-10 10:00:00|16181.9|16061.9|16208.23|16088.23|16214.24|16094.24|16172.82|16052.82|291
1644487500000|2022-02-10 10:05:00|16208.43|16088.43|16241.14|16121.14|16244|16124|16206.88|16086.88|293
1644487800000|2022-02-10 10:10:00|16242.05|16122.05|16262.58|16142.58|16268.64|16148.64|16241.83|16121.83|296
1644488100000|2022-02-10 10:15:00|16262.97|16142.97|16279.46|16159.46|16284.03|16164.03|16261.79|16141.79|294
1644488400000|2022-02-10 10:20:00|16279.07|16159.07|16273.06|16153.06|16280.76|16160.76|16258.91|16138.91|289
1644488700000|2022-02-10 10:25:00|16272.98|16152.98|16310.7|16190.7|16325.97|16205.97|16272.31|16152.31|292
1644489000000|2022-02-10 10:30:00|16310.61|16190.61|16303.05|16183.05|16320.51|16200.51|16299.23|16179.23|291
1644489300000|2022-02-10 10:35:00|16302.93|16182.93|16334.22|16214.22|16334.22|16214.22|16302.9|16182.9|294
1644489600000|2022-02-10 10:40:00|16334.33|16214.33|16320.32|16200.32|16337.41|16217.41|16317.43|16197.43|294
1644489900000|2022-02-10 10:45:00|16320.57|16200.57|16281.95|16161.95|16321.37|16201.37|16280.48|16160.48|294
1644490200000|2022-02-10 10:50:00|16282.41|16162.41|16277.82|16157.82|16286.25|16166.25|16265.11|16145.11|290
1644490500000|2022-02-10 10:55:00|16277.72|16157.72|16287.95|16167.95|16288|16168|16273.96|16153.96|280
1644490800000|2022-02-10 11:00:00|16288.03|16168.03|16254.15|16134.15|16296.57|16176.57|16251.01|16131.01|284
1644491100000|2022-02-10 11:05:00|16254.16|16134.16|16298.29|16178.29|16299.17|16179.17|16253.26|16133.26|283
1644491400000|2022-02-10 11:10:00|16298.45|16178.45|16322.35|16202.35|16322.35|16202.35|16292.21|16172.21|293
1644491700000|2022-02-10 11:15:00|16322.62|16202.62|16297|16177|16330.56|16210.56|16297|16177|297
1644492000000|2022-02-10 11:20:00|16296.95|16176.95|16334.11|16214.11|16351.32|16231.32|16296.17|16176.17|288
1644492300000|2022-02-10 11:25:00|16333.77|16213.77|16362.97|16242.97|16364.93|16244.93|16333|16213|289
1644492600000|2022-02-10 11:30:00|16362.85|16242.85|16427.35|16307.35|16440.97|16320.97|16358.97|16238.97|296
1644492900000|2022-02-10 11:35:00|16427.79|16307.79|16427.74|16307.74|16442.22|16322.22|16427.18|16307.18|296
1644493200000|2022-02-10 11:40:00|16427.22|16307.22|16429.22|16309.22|16454.34|16334.34|16422.23|16302.23|296
1644493500000|2022-02-10 11:45:00|16429.1|16309.1|16345.89|16225.89|16429.85|16309.85|16345.89|16225.89|295
1644493800000|2022-02-10 11:50:00|16344.81|16224.81|16335.39|16215.39|16344.81|16224.81|16305.47|16185.47|296
1644494100000|2022-02-10 11:55:00|16335.38|16215.38|16337.62|16217.62|16349.06|16229.06|16329.87|16209.87|296
1644494400000|2022-02-10 12:00:00|16337.69|16217.69|16368.69|16248.69|16373.32|16253.32|16316.88|16196.88|291
1644494700000|2022-02-10 12:05:00|16368.67|16248.67|16364.52|16244.52|16368.99|16248.99|16346.76|16226.76|296
1644495000000|2022-02-10 12:10:00|16364.8|16244.8|16375.59|16255.59|16382.96|16262.96|16364.8|16244.8|291
1644495300000|2022-02-10 12:15:00|16375.86|16255.86|16307.49|16187.49|16377.45|16257.45|16307.49|16187.49|293
1644495600000|2022-02-10 12:20:00|16306.75|16186.75|16289.3|16169.3|16314.76|16194.76|16274.96|16154.96|292
1644495900000|2022-02-10 12:25:00|16289.65|16169.65|16310.22|16190.22|16314.21|16194.21|16289.12|16169.12|294
1644496200000|2022-02-10 12:30:00|16310.14|16190.14|16287.79|16167.79|16316.14|16196.14|16285.86|16165.86|289
1644496500000|2022-02-10 12:35:00|16288.16|16168.16|16280.24|16160.24|16289.8|16169.8|16264.21|16144.21|288
1644496800000|2022-02-10 12:40:00|16280.9|16160.9|16233.39|16113.39|16280.9|16160.9|16232.84|16112.84|288
1644497100000|2022-02-10 12:45:00|16233.03|16113.03|16257.53|16137.53|16258.99|16138.99|16233.03|16113.03|292
1644497400000|2022-02-10 12:50:00|16257.76|16137.76|16307.69|16187.69|16310.41|16190.41|16257.76|16137.76|289
1644497700000|2022-02-10 12:55:00|16307.8|16187.8|16308.04|16188.04|16313.99|16193.99|16305.15|16185.15|281
1644498000000|2022-02-10 13:00:00|16308.15|16188.15|16336.45|16216.45|16342.29|16222.29|16298.69|16178.69|295
1644498300000|2022-02-10 13:05:00|16335.58|16215.58|16389.82|16269.82|16390.04|16270.04|16333.81|16213.81|291
1644498600000|2022-02-10 13:10:00|16389.64|16269.64|16404.89|16284.89|16413.25|16293.25|16367.84|16247.84|292
1644498900000|2022-02-10 13:15:00|16404.57|16284.57|16394.67|16274.67|16410.85|16290.85|16385.77|16265.77|291
1644499200000|2022-02-10 13:20:00|16394.22|16274.22|16343.2|16223.2|16395.07|16275.07|16335.43|16215.43|292
1644499500000|2022-02-10 13:25:00|16343.14|16223.14|16338.18|16218.18|16343.18|16223.18|16318.61|16198.61|294
1644499800000|2022-02-10 13:30:00|16339.81|16219.81|15901.19|15781.19|16340.75|16220.75|15886.19|15766.19|300
1644500100000|2022-02-10 13:35:00|15900.32|15780.32|15887.55|15767.55|15910.07|15790.07|15796.81|15676.81|299
1644500400000|2022-02-10 13:40:00|15888.64|15768.64|15784.75|15664.75|15890.36|15770.36|15759.18|15639.18|300
1644500700000|2022-02-10 13:45:00|15786.34|15666.34|15817.8|15697.8|15837.27|15717.27|15771.32|15651.32|298
1644501000000|2022-02-10 13:50:00|15818.91|15698.91|15797.36|15677.36|15846.81|15726.81|15797.36|15677.36|300
1644501300000|2022-02-10 13:55:00|15797|15677|15754.27|15634.27|15799.09|15679.09|15753.99|15633.99|298
1644501600000|2022-02-10 14:00:00|15753.26|15633.26|15596.8|15476.8|15769.89|15649.89|15575.18|15455.18|297
1644501900000|2022-02-10 14:05:00|15598.78|15478.78|15626.34|15506.34|15639.12|15519.12|15585.71|15465.71|298
1644502200000|2022-02-10 14:10:00|15626.41|15506.41|15621.52|15501.52|15641.05|15521.05|15610.59|15490.59|294
1644502500000|2022-02-10 14:15:00|15621.63|15501.63|15631.73|15511.73|15653.26|15533.26|15602.52|15482.52|295
1644502800000|2022-02-10 14:20:00|15632.29|15512.29|15666.84|15546.84|15668.27|15548.27|15627.8|15507.8|296
1644503100000|2022-02-10 14:25:00|15665.64|15545.64|15711.84|15591.84|15714.63|15594.63|15662.85|15542.85|299
1644503400000|2022-02-10 14:30:00|15712.67|15592.67|15807.52|15687.52|15818.89|15698.89|15711.98|15591.98|300
1644503700000|2022-02-10 14:35:00|15807.86|15687.86|15829.26|15709.26|15829.26|15709.26|15795.19|15675.19|297
1644504000000|2022-02-10 14:40:00|15828.8|15708.8|15779.35|15659.35|15831.96|15711.96|15778.87|15658.87|298
1644504300000|2022-02-10 14:45:00|15779.6|15659.6|15766.72|15646.72|15800.64|15680.64|15747.7|15627.7|299
1644504600000|2022-02-10 14:50:00|15765.75|15645.75|15884.96|15764.96|15890.28|15770.28|15765.75|15645.75|297
1644504900000|2022-02-10 14:55:00|15885.01|15765.01|15990.12|15870.12|15990.12|15870.12|15874.21|15754.21|296
1644505200000|2022-02-10 15:00:00|15989.69|15869.69|16279.95|16159.95|16289.62|16169.62|15986.02|15866.02|299
1644505500000|2022-02-10 15:05:00|16280.11|16160.11|16293.8|16173.8|16293.8|16173.8|16207.24|16087.24|297
1644505800000|2022-02-10 15:10:00|16294.26|16174.26|16202.87|16082.87|16305.92|16185.92|16184.16|16064.16|297
1644506100000|2022-02-10 15:15:00|16202.84|16082.84|16193.21|16073.21|16240.58|16120.58|16175.13|16055.13|298
1644506400000|2022-02-10 15:20:00|16192.97|16072.97|16176.5|16056.5|16201.88|16081.88|16152.3|16032.3|297
1644506700000|2022-02-10 15:25:00|16177.03|16057.03|16234.36|16114.36|16237.23|16117.23|16171.13|16051.13|296
1644507000000|2022-02-10 15:30:00|16234.77|16114.77|16261.76|16141.76|16289.59|16169.59|16229.31|16109.31|298
1644507300000|2022-02-10 15:35:00|16261.62|16141.62|16347.17|16227.17|16347.54|16227.54|16258.57|16138.57|298
1644507600000|2022-02-10 15:40:00|16347.75|16227.75|16383.22|16263.22|16436.14|16316.14|16329.98|16209.98|298
1644507900000|2022-02-10 15:45:00|16383.05|16263.05|16366.32|16246.32|16384.93|16264.93|16338.46|16218.46|300
1644508200000|2022-02-10 15:50:00|16367.6|16247.6|16215.39|16095.39|16371.73|16251.73|16204.88|16084.88|299
1644508500000|2022-02-10 15:55:00|16216.02|16096.02|16213|16093|16218.21|16098.21|16174.19|16054.19|299
1644508800000|2022-02-10 16:00:00|16212.37|16092.37|16243.44|16123.44|16281.39|16161.39|16196.06|16076.06|298
1644509100000|2022-02-10 16:05:00|16244.29|16124.29|16255.17|16135.17|16274.77|16154.77|16222.16|16102.16|300
1644509400000|2022-02-10 16:10:00|16254.93|16134.93|16229.7|16109.7|16256.02|16136.02|16213.9|16093.9|300
1644509700000|2022-02-10 16:15:00|16228.67|16108.67|16243.27|16123.27|16243.58|16123.58|16180.67|16060.67|299
1644510000000|2022-02-10 16:20:00|16244.12|16124.12|16281.92|16161.92|16285.36|16165.36|16222.12|16102.12|297
1644510300000|2022-02-10 16:25:00|16281.67|16161.67|16317.19|16197.19|16331.98|16211.98|16278.72|16158.72|298
1644510600000|2022-02-10 16:30:00|16316.66|16196.66|16262.9|16142.9|16319.36|16199.36|16261.34|16141.34|299
1644510900000|2022-02-10 16:35:00|16263.2|16143.2|16218.93|16098.93|16264.03|16144.03|16203.5|16083.5|297
1644511200000|2022-02-10 16:40:00|16218.4|16098.4|16223.62|16103.62|16230.39|16110.39|16211.91|16091.91|294
1644511500000|2022-02-10 16:45:00|16223.17|16103.17|16268.86|16148.86|16284.75|16164.75|16223.17|16103.17|298
1644511800000|2022-02-10 16:50:00|16268.29|16148.29|16290.15|16170.15|16302.45|16182.45|16268.02|16148.02|296
1644512100000|2022-02-10 16:55:00|16290.5|16170.5|16330.18|16210.18|16332.37|16212.37|16290.5|16170.5|294
1644512400000|2022-02-10 17:00:00|16329.84|16209.84|16309.78|16189.78|16335.8|16215.8|16302.55|16182.55|290
1644512700000|2022-02-10 17:05:00|16309.89|16189.89|16336.75|16216.75|16343.19|16223.19|16307.46|16187.46|294
1644513000000|2022-02-10 17:10:00|16336.71|16216.71|16378.23|16258.23|16378.23|16258.23|16332.77|16212.77|300
1644513300000|2022-02-10 17:15:00|16378.45|16258.45|16372.89|16252.89|16423.2|16303.2|16370.6|16250.6|298
1644513600000|2022-02-10 17:20:00|16373.36|16253.36|16364.62|16244.62|16374.54|16254.54|16359.19|16239.19|298
1644513900000|2022-02-10 17:25:00|16365.15|16245.15|16406.9|16286.9|16407.03|16287.03|16365.15|16245.15|296
1644514200000|2022-02-10 17:30:00|16407.47|16287.47|16346.53|16226.53|16427.31|16307.31|16345.92|16225.92|298
1644514500000|2022-02-10 17:35:00|16346.2|16226.2|16382.98|16262.98|16383.76|16263.76|16345.78|16225.78|295
1644514800000|2022-02-10 17:40:00|16382.69|16262.69|16373|16253|16399.94|16279.94|16371.03|16251.03|299
1644515100000|2022-02-10 17:45:00|16372.41|16252.41|16262.46|16142.46|16372.41|16252.41|16254.32|16134.32|248
1644515400000|2022-02-10 17:50:00|16262.89|16142.89|16273.32|16153.32|16273.62|16153.62|16223.52|16103.52|300
1644515700000|2022-02-10 17:55:00|16273.1|16153.1|16274.52|16154.52|16274.52|16154.52|16261.74|16141.74|183
1644516000000|2022-02-10 18:00:00|16287.16|16167.16|16280.64|16160.64|16292.81|16172.81|16275.54|16155.54|137
1644516300000|2022-02-10 18:05:00|16283.46|16163.46|16250.27|16130.27|16297.19|16177.19|16243.72|16123.72|291
1644516600000|2022-02-10 18:10:00|16250.04|16130.04|16217.62|16097.62|16261.99|16141.99|16204.92|16084.92|294
1644516900000|2022-02-10 18:15:00|16217.35|16097.35|16188.84|16068.84|16221.33|16101.33|16181.37|16061.37|296
1644517200000|2022-02-10 18:20:00|16188.73|16068.73|16208.38|16088.38|16216.27|16096.27|16188.73|16068.73|297
1644517500000|2022-02-10 18:25:00|16208.13|16088.13|16143.14|16023.14|16214.6|16094.6|16142.05|16022.05|299
1644517800000|2022-02-10 18:30:00|16143.22|16023.22|16123.94|16003.94|16161.67|16041.67|16117.58|15997.58|298
1644518100000|2022-02-10 18:35:00|16123.99|16003.99|16145.05|16025.05|16145.05|16025.05|16082.3|15962.3|296
1644518400000|2022-02-10 18:40:00|16145.64|16025.64|16150.14|16030.14|16154.12|16034.12|16115.98|15995.98|297
1644518700000|2022-02-10 18:45:00|16150.09|16030.09|16143.63|16023.63|16170.09|16050.09|16134.05|16014.05|297
1644519000000|2022-02-10 18:50:00|16143.56|16023.56|16151.48|16031.48|16162.45|16042.45|16142.52|16022.52|293
1644519300000|2022-02-10 18:55:00|16151.52|16031.52|16157.09|16037.09|16157.09|16037.09|16134.88|16014.88|298
1644519600000|2022-02-10 19:00:00|16157.52|16037.52|16108.33|15988.33|16177.13|16057.13|16108.33|15988.33|297
1644519900000|2022-02-10 19:05:00|16107.29|15987.29|16030.64|15910.64|16107.29|15987.29|16019.14|15899.14|297
1644520200000|2022-02-10 19:10:00|16031.16|15911.16|15963.02|15843.02|16031.38|15911.38|15962.98|15842.98|297
1644520500000|2022-02-10 19:15:00|15963.12|15843.12|15954.71|15834.71|15990.39|15870.39|15954.71|15834.71|294
1644520800000|2022-02-10 19:20:00|15950.26|15830.26|15973.62|15853.62|15973.62|15853.62|15932|15812|295
1644521100000|2022-02-10 19:25:00|15974.09|15854.09|15952.09|15832.09|15988.44|15868.44|15950.88|15830.88|297
1644521400000|2022-02-10 19:30:00|15952.03|15832.03|15957.59|15837.59|15971.7|15851.7|15947.94|15827.94|298
1644521700000|2022-02-10 19:35:00|15957.71|15837.71|15995.55|15875.55|16011.26|15891.26|15957.71|15837.71|294
1644522000000|2022-02-10 19:40:00|15994.87|15874.87|15978.63|15858.63|16018.45|15898.45|15977.1|15857.1|299
1644522300000|2022-02-10 19:45:00|15978.81|15858.81|15970.77|15850.77|16008.69|15888.69|15970.77|15850.77|299
1644522600000|2022-02-10 19:50:00|15970.53|15850.53|15895.05|15775.05|15970.53|15850.53|15891.32|15771.32|295
1644522900000|2022-02-10 19:55:00|15895.98|15775.98|15876.06|15756.06|15907.16|15787.16|15874.72|15754.72|296
1644523200000|2022-02-10 20:00:00|15876.95|15756.95|15864.58|15744.58|15881.28|15761.28|15836.64|15716.64|297
1644523500000|2022-02-10 20:05:00|15864.82|15744.82|15930.85|15810.85|15930.97|15810.97|15863.97|15743.97|298
1644523800000|2022-02-10 20:10:00|15930.93|15810.93|15934.02|15814.02|15953.01|15833.01|15930.54|15810.54|298
1644524100000|2022-02-10 20:15:00|15934.58|15814.58|15889.89|15769.89|15966.2|15846.2|15889.42|15769.42|295
1644524400000|2022-02-10 20:20:00|15889.77|15769.77|15839.62|15719.62|15906.4|15786.4|15836.98|15716.98|298
1644524700000|2022-02-10 20:25:00|15840.06|15720.06|15859.93|15739.93|15862.21|15742.21|15837.3|15717.3|299
1644525000000|2022-02-10 20:30:00|15860.16|15740.16|15815.02|15695.02|15860.42|15740.42|15814.67|15694.67|297
1644525300000|2022-02-10 20:35:00|15814.71|15694.71|15765.91|15645.91|15814.77|15694.77|15757.27|15637.27|295
1644525600000|2022-02-10 20:40:00|15766.13|15646.13|15737.52|15617.52|15776.04|15656.04|15717.36|15597.36|294
1644525900000|2022-02-10 20:45:00|15737.49|15617.49|15720.05|15600.05|15760.96|15640.96|15699.04|15579.04|299
1644526200000|2022-02-10 20:50:00|15716.96|15596.96|15758.83|15638.83|15769.12|15649.12|15708.82|15588.82|296
1644526500000|2022-02-10 20:55:00|15758.86|15638.86|15825.52|15705.52|15840.3|15720.3|15758.86|15638.86|299
1644526800000|2022-02-10 21:00:00|15825.06|15705.06|15819.28|15699.28|15826.24|15706.24|15783.77|15663.77|295
1644527100000|2022-02-10 21:05:00|15819.21|15699.21|15797.41|15677.41|15820.3|15700.3|15774.6|15654.6|296
1644527400000|2022-02-10 21:10:00|15797.26|15677.26|15799.06|15679.06|15801.04|15681.04|15777.4|15657.4|287
1644527700000|2022-02-10 21:15:00|15798.84|15678.84|15770.47|15650.47|15799.02|15679.02|15738.03|15618.03|289
1644528000000|2022-02-10 21:20:00|15770.81|15650.81|15840.87|15720.87|15844.91|15724.91|15770.05|15650.05|296
1644528300000|2022-02-10 21:25:00|15840.82|15720.82|15864.1|15744.1|15877.76|15757.76|15840.81|15720.81|295
1644528600000|2022-02-10 21:30:00|15864.08|15744.08|15875.3|15755.3|15881.08|15761.08|15846.52|15726.52|293
1644528900000|2022-02-10 21:35:00|15874.33|15754.33|15849.19|15729.19|15874.72|15754.72|15829.82|15709.82|293
1644529200000|2022-02-10 21:40:00|15848.95|15728.95|15857.88|15737.88|15862.54|15742.54|15848.95|15728.95|293
1644529500000|2022-02-10 21:45:00|15858.17|15738.17|15815.77|15695.77|15879.65|15759.65|15813.84|15693.84|291
1644529800000|2022-02-10 21:50:00|15815.21|15695.21|15769.35|15649.35|15815.9|15695.9|15767.71|15647.71|295
1644530100000|2022-02-10 21:55:00|15768.79|15648.79|15770.23|15650.23|15803.68|15683.68|15759.24|15639.24|299
1644530400000|2022-02-10 22:00:00|15770.57|15650.57|15739.12|15619.12|15783.77|15663.77|15735.01|15615.01|296
1644530700000|2022-02-10 22:05:00|15740.32|15620.32|15800.78|15680.78|15806.57|15686.57|15740.32|15620.32|295
1644531000000|2022-02-10 22:10:00|15801.06|15681.06|15800.17|15680.17|15812.09|15692.09|15798|15678|292
1644531300000|2022-02-10 22:15:00|15801.13|15681.13|15749.29|15629.29|15801.13|15681.13|15744.95|15624.95|283
1644531600000|2022-02-10 22:20:00|15751.1|15631.1|15822.66|15702.66|15822.66|15702.66|15751.1|15631.1|279
1644531900000|2022-02-10 22:25:00|15822.88|15702.88|15864.32|15744.32|15864.44|15744.44|15822.88|15702.88|284
1644532200000|2022-02-10 22:30:00|15864.25|15744.25|15854.82|15734.82|15881.74|15761.74|15854.82|15734.82|286
1644532500000|2022-02-10 22:35:00|15853.19|15733.19|15801.96|15681.96|15853.19|15733.19|15789.67|15669.67|287
1644532800000|2022-02-10 22:40:00|15801.7|15681.7|15848|15728|15853.49|15733.49|15801.31|15681.31|288
1644533100000|2022-02-10 22:45:00|15847.98|15727.98|15824.34|15704.34|15858.36|15738.36|15824.24|15704.24|281
1644533400000|2022-02-10 22:50:00|15824.07|15704.07|15798.99|15678.99|15836.07|15716.07|15797.72|15677.72|290
1644533700000|2022-02-10 22:55:00|15798.91|15678.91|15814.11|15694.11|15814.32|15694.32|15788.39|15668.39|295
1644534000000|2022-02-10 23:00:00|15814.31|15694.31|15819.72|15699.72|15825.81|15705.81|15810.24|15690.24|291
1644534300000|2022-02-10 23:05:00|15819.8|15699.8|15780.92|15660.92|15835.04|15715.04|15780.92|15660.92|297
1644534600000|2022-02-10 23:10:00|15780.48|15660.48|15746.82|15626.82|15785.41|15665.41|15744.14|15624.14|293
1644534900000|2022-02-10 23:15:00|15747.4|15627.4|15750.22|15630.22|15769.94|15649.94|15744.27|15624.27|289
1644535200000|2022-02-10 23:20:00|15750.29|15630.29|15748.73|15628.73|15764.45|15644.45|15736.87|15616.87|293
1644535500000|2022-02-10 23:25:00|15748.54|15628.54|15686.9|15566.9|15786.8|15666.8|15686.9|15566.9|298
1644535800000|2022-02-10 23:30:00|15686.1|15566.1|15684.14|15564.14|15686.1|15566.1|15684.14|15564.14|7
1644536100000|2022-02-10 23:35:00|15655.31|15535.31|15669.16|15549.16|15670.1|15550.1|15655.31|15535.31|106
1644536400000|2022-02-10 23:40:00|15670.66|15550.66|15666.15|15546.15|15694.04|15574.04|15666.15|15546.15|298
1644536700000|2022-02-10 23:45:00|15664.74|15544.74|15593.86|15473.86|15664.74|15544.74|15578.36|15458.36|297
1644537000000|2022-02-10 23:50:00|15595.08|15475.08|15614.02|15494.02|15631.55|15511.55|15571.77|15451.77|297
1644537300000|2022-02-10 23:55:00|15613.52|15493.52|15616.71|15496.71|15633.59|15513.59|15609.06|15489.06|298
1644537600000|2022-02-11 00:00:00|15617.22|15497.22|15503.62|15383.62|15622.15|15502.15|15502.94|15382.94|300
1644537900000|2022-02-11 00:05:00|15503.42|15383.42|15573.84|15453.84|15573.84|15453.84|15494.64|15374.64|298
1644538200000|2022-02-11 00:10:00|15574.04|15454.04|15590.2|15470.2|15599.19|15479.19|15564.62|15444.62|295
1644538500000|2022-02-11 00:15:00|15589.29|15469.29|15488.33|15368.33|15589.29|15469.29|15484.18|15364.18|299
1644538800000|2022-02-11 00:20:00|15487.98|15367.98|15414.08|15294.08|15503.92|15383.92|15414.08|15294.08|297
1644539100000|2022-02-11 00:25:00|15413.89|15293.89|15335.62|15215.62|15414.1|15294.1|15314.02|15194.02|297
1644539400000|2022-02-11 00:30:00|15334.8|15214.8|15359.74|15239.74|15393.28|15273.28|15318.98|15198.98|299
1644539700000|2022-02-11 00:35:00|15359.23|15239.23|15363.71|15243.71|15394.05|15274.05|15347.72|15227.72|298
1644540000000|2022-02-11 00:40:00|15363.14|15243.14|15344.81|15224.81|15385.75|15265.75|15344.81|15224.81|295
1644540300000|2022-02-11 00:45:00|15344.7|15224.7|15409.06|15289.06|15409.06|15289.06|15309.5|15189.5|295
1644540600000|2022-02-11 00:50:00|15409.28|15289.28|15418.73|15298.73|15419.4|15299.4|15402.01|15282.01|295
1644540900000|2022-02-11 00:55:00|15419.42|15299.42|15457.51|15337.51|15462.9|15342.9|15413.62|15293.62|298
1644541200000|2022-02-11 01:00:00|15457.66|15337.66|15673.69|15553.69|15675.09|15555.09|15425.66|15305.66|300
1644541500000|2022-02-11 01:05:00|15674.27|15554.27|15563.82|15443.82|15674.27|15554.27|15563.45|15443.45|297
1644541800000|2022-02-11 01:10:00|15563.07|15443.07|15616.51|15496.51|15619.21|15499.21|15549.8|15429.8|298
1644542100000|2022-02-11 01:15:00|15616.85|15496.85|15630.92|15510.92|15655.22|15535.22|15612.71|15492.71|297
1644542400000|2022-02-11 01:20:00|15631.08|15511.08|15581.1|15461.1|15635.67|15515.67|15579.98|15459.98|292
1644542700000|2022-02-11 01:25:00|15581.32|15461.32|15601.24|15481.24|15609.36|15489.36|15578.86|15458.86|297
1644543000000|2022-02-11 01:30:00|15601.56|15481.56|15574.5|15454.5|15601.56|15481.56|15547.79|15427.79|298
1644543300000|2022-02-11 01:35:00|15574.28|15454.28|15604.75|15484.75|15604.75|15484.75|15573.31|15453.31|293
1644543600000|2022-02-11 01:40:00|15604.73|15484.73|15493.62|15373.62|15608.17|15488.17|15476.37|15356.37|296
1644543900000|2022-02-11 01:45:00|15494.01|15374.01|15505.48|15385.48|15510.11|15390.11|15487.56|15367.56|298
1644544200000|2022-02-11 01:50:00|15505.15|15385.15|15517.5|15397.5|15535.29|15415.29|15504.23|15384.23|299
1644544500000|2022-02-11 01:55:00|15517.55|15397.55|15522.83|15402.83|15527.98|15407.98|15503.05|15383.05|292
1644544800000|2022-02-11 02:00:00|15523.08|15403.08|15500.95|15380.95|15528.64|15408.64|15500.95|15380.95|295
1644545100000|2022-02-11 02:05:00|15500.84|15380.84|15472.77|15352.77|15500.84|15380.84|15466.31|15346.31|292
1644545400000|2022-02-11 02:10:00|15472.69|15352.69|15444.82|15324.82|15473.73|15353.73|15429.67|15309.67|295
1644545700000|2022-02-11 02:15:00|15444.89|15324.89|15423.15|15303.15|15462.7|15342.7|15421.8|15301.8|294
1644546000000|2022-02-11 02:20:00|15423.11|15303.11|15423.14|15303.14|15425.56|15305.56|15407.3|15287.3|294
1644546300000|2022-02-11 02:25:00|15423.03|15303.03|15453.02|15333.02|15453.02|15333.02|15418.54|15298.54|295
1644546600000|2022-02-11 02:30:00|15453.17|15333.17|15480.48|15360.48|15481.52|15361.52|15448.04|15328.04|292
1644546900000|2022-02-11 02:35:00|15480.49|15360.49|15486.55|15366.55|15490.15|15370.15|15469.13|15349.13|294
1644547200000|2022-02-11 02:40:00|15486.73|15366.73|15475.54|15355.54|15488.06|15368.06|15464.63|15344.63|288
1644547500000|2022-02-11 02:45:00|15475.47|15355.47|15459.78|15339.78|15479.62|15359.62|15459.78|15339.78|288
1644547800000|2022-02-11 02:50:00|15458.32|15338.32|15459.77|15339.77|15465.62|15345.62|15441.35|15321.35|295
1644548100000|2022-02-11 02:55:00|15459.76|15339.76|15488.8|15368.8|15492.47|15372.47|15459.76|15339.76|293
1644548400000|2022-02-11 03:00:00|15488.73|15368.73|15507.39|15387.39|15515.19|15395.19|15484.7|15364.7|293
1644548700000|2022-02-11 03:05:00|15507.51|15387.51|15517.05|15397.05|15517.05|15397.05|15503.41|15383.41|290
1644549000000|2022-02-11 03:10:00|15517.47|15397.47|15504.56|15384.56|15520.54|15400.54|15503.4|15383.4|295
1644549300000|2022-02-11 03:15:00|15504.11|15384.11|15534.21|15414.21|15538.89|15418.89|15495.22|15375.22|293
1644549600000|2022-02-11 03:20:00|15534.05|15414.05|15505.93|15385.93|15546.79|15426.79|15505.93|15385.93|281
1644549900000|2022-02-11 03:25:00|15505.5|15385.5|15531.13|15411.13|15533.23|15413.23|15501.84|15381.84|281
1644550200000|2022-02-11 03:30:00|15531.32|15411.32|15524.72|15404.72|15544.11|15424.11|15524.58|15404.58|283
1644550500000|2022-02-11 03:35:00|15524.81|15404.81|15512.65|15392.65|15525.07|15405.07|15497.63|15377.63|285
1644550800000|2022-02-11 03:40:00|15512.63|15392.63|15565.46|15445.46|15565.57|15445.57|15512.63|15392.63|293
1644551100000|2022-02-11 03:45:00|15565.2|15445.2|15550.28|15430.28|15566.35|15446.35|15538.91|15418.91|289
1644551400000|2022-02-11 03:50:00|15549.85|15429.85|15592.76|15472.76|15597.91|15477.91|15549.82|15429.82|294
1644551700000|2022-02-11 03:55:00|15592.57|15472.57|15581.55|15461.55|15592.57|15472.57|15578.07|15458.07|288
1644552000000|2022-02-11 04:00:00|15581.43|15461.43|15585.81|15465.81|15592.97|15472.97|15580.35|15460.35|288
1644552300000|2022-02-11 04:05:00|15585.21|15465.21|15570.68|15450.68|15588.03|15468.03|15560.26|15440.26|277
1644552600000|2022-02-11 04:10:00|15570.76|15450.76|15573.91|15453.91|15582.44|15462.44|15563.26|15443.26|266
1644552900000|2022-02-11 04:15:00|15573.23|15453.23|15579.84|15459.84|15580.16|15460.16|15555.25|15435.25|279
1644553200000|2022-02-11 04:20:00|15579.74|15459.74|15573.34|15453.34|15584.16|15464.16|15567.36|15447.36|272
1644553500000|2022-02-11 04:25:00|15573.41|15453.41|15510.08|15390.08|15573.41|15453.41|15508.81|15388.81|283
1644553800000|2022-02-11 04:30:00|15509.99|15389.99|15534.35|15414.35|15538.98|15418.98|15503.96|15383.96|290
1644554100000|2022-02-11 04:35:00|15534.56|15414.56|15523.96|15403.96|15534.77|15414.77|15523.53|15403.53|272
1644554400000|2022-02-11 04:40:00|15523.98|15403.98|15487.04|15367.04|15524.02|15404.02|15484.15|15364.15|286
1644554700000|2022-02-11 04:45:00|15487.05|15367.05|15502.19|15382.19|15508.64|15388.64|15478.29|15358.29|279
1644555000000|2022-02-11 04:50:00|15501.44|15381.44|15503.91|15383.91|15510.56|15390.56|15492.15|15372.15|269
1644555300000|2022-02-11 04:55:00|15504.79|15384.79|15526.55|15406.55|15526.55|15406.55|15500.1|15380.1|277
1644555600000|2022-02-11 05:00:00|15526.85|15406.85|15496.68|15376.68|15526.85|15406.85|15486.2|15366.2|286
1644555900000|2022-02-11 05:05:00|15496.38|15376.38|15503.06|15383.06|15506.72|15386.72|15490.66|15370.66|281
1644556200000|2022-02-11 05:10:00|15503.45|15383.45|15436.15|15316.15|15504.72|15384.72|15430.41|15310.41|291
1644556500000|2022-02-11 05:15:00|15436.74|15316.74|15449.75|15329.75|15452.79|15332.79|15434.33|15314.33|284
1644556800000|2022-02-11 05:20:00|15449.96|15329.96|15459.21|15339.21|15468.26|15348.26|15447.46|15327.46|277
1644557100000|2022-02-11 05:25:00|15458.99|15338.99|15461.89|15341.89|15471.94|15351.94|15455.31|15335.31|286
1644557400000|2022-02-11 05:30:00|15462.45|15342.45|15497.96|15377.96|15501.29|15381.29|15460.38|15340.38|283
1644557700000|2022-02-11 05:35:00|15497.89|15377.89|15495.07|15375.07|15503.67|15383.67|15486.59|15366.59|288
1644558000000|2022-02-11 05:40:00|15495.1|15375.1|15488.05|15368.05|15504.57|15384.57|15485.58|15365.58|296
1644558300000|2022-02-11 05:45:00|15488.06|15368.06|15498.72|15378.72|15498.72|15378.72|15475.4|15355.4|278
1644558600000|2022-02-11 05:50:00|15498.76|15378.76|15452.29|15332.29|15498.78|15378.78|15451.64|15331.64|288
1644558900000|2022-02-11 05:55:00|15452.3|15332.3|15424.58|15304.58|15461.31|15341.31|15424.49|15304.49|290
1644559200000|2022-02-11 06:00:00|15424.83|15304.83|15457.29|15337.29|15457.29|15337.29|15411.8|15291.8|294
1644559500000|2022-02-11 06:05:00|15457.36|15337.36|15508.42|15388.42|15508.42|15388.42|15457.36|15337.36|291
1644559800000|2022-02-11 06:10:00|15508.69|15388.69|15521.19|15401.19|15524.18|15404.18|15505.51|15385.51|277
1644560100000|2022-02-11 06:15:00|15521.01|15401.01|15524.86|15404.86|15524.95|15404.95|15510.21|15390.21|289
1644560400000|2022-02-11 06:20:00|15524.58|15404.58|15536.19|15416.19|15540.09|15420.09|15524.5|15404.5|276
1644560700000|2022-02-11 06:25:00|15536.13|15416.13|15549.15|15429.15|15549.59|15429.59|15526.21|15406.21|269
1644561000000|2022-02-11 06:30:00|15549.54|15429.54|15536.92|15416.92|15558.66|15438.66|15536.38|15416.38|280
1644561300000|2022-02-11 06:35:00|15536.94|15416.94|15546.77|15426.77|15547.03|15427.03|15525.42|15405.42|279
1644561600000|2022-02-11 06:40:00|15546.83|15426.83|15560.82|15440.82|15560.93|15440.93|15537.56|15417.56|272
1644561900000|2022-02-11 06:45:00|15561.12|15441.12|15558.69|15438.69|15563.81|15443.81|15554.67|15434.67|272
1644562200000|2022-02-11 06:50:00|15558.87|15438.87|15575.95|15455.95|15580.48|15460.48|15558.86|15438.86|275
1644562500000|2022-02-11 06:55:00|15576.5|15456.5|15576.64|15456.64|15586.03|15466.03|15573.45|15453.45|270
1644562800000|2022-02-11 07:00:00|15576.63|15456.63|15557.29|15437.29|15576.64|15456.64|15556.45|15436.45|283
1644563100000|2022-02-11 07:05:00|15557.07|15437.07|15615.23|15495.23|15615.23|15495.23|15556.16|15436.16|291
1644563400000|2022-02-11 07:10:00|15615.32|15495.32|15604.94|15484.94|15618.83|15498.83|15600.59|15480.59|278
1644563700000|2022-02-11 07:15:00|15605.66|15485.66|15599.06|15479.06|15612.28|15492.28|15592.97|15472.97|283
1644564000000|2022-02-11 07:20:00|15599.05|15479.05|15592.72|15472.72|15599.09|15479.09|15582.84|15462.84|276
1644564300000|2022-02-11 07:25:00|15592.84|15472.84|15603.03|15483.03|15611.18|15491.18|15592.74|15472.74|285
1644564600000|2022-02-11 07:30:00|15602.81|15482.81|15601.82|15481.82|15614.65|15494.65|15599.88|15479.88|280
1644564900000|2022-02-11 07:35:00|15601.4|15481.4|15625.12|15505.12|15625.45|15505.45|15601.34|15481.34|289
1644565200000|2022-02-11 07:40:00|15624.83|15504.83|15625.31|15505.31|15634.95|15514.95|15622.28|15502.28|285
1644565500000|2022-02-11 07:45:00|15625.83|15505.83|15660.68|15540.68|15660.86|15540.86|15625.83|15505.83|284
1644565800000|2022-02-11 07:50:00|15660.65|15540.65|15672.61|15552.61|15672.61|15552.61|15634.26|15514.26|288
1644566100000|2022-02-11 07:55:00|15673.15|15553.15|15670.36|15550.36|15687.5|15567.5|15668.01|15548.01|294
1644566400000|2022-02-11 08:00:00|15671.01|15551.01|15675.6|15555.6|15675.9|15555.9|15645.34|15525.34|293
1644566700000|2022-02-11 08:05:00|15675.66|15555.66|15707.53|15587.53|15718.33|15598.33|15675.66|15555.66|295
1644567000000|2022-02-11 08:10:00|15706.8|15586.8|15710.99|15590.99|15712.5|15592.5|15692.06|15572.06|289
1644567300000|2022-02-11 08:15:00|15710.82|15590.82|15690.31|15570.31|15712.47|15592.47|15682.58|15562.58|284
1644567600000|2022-02-11 08:20:00|15690.28|15570.28|15675.26|15555.26|15690.46|15570.46|15670.98|15550.98|287
1644567900000|2022-02-11 08:25:00|15675.23|15555.23|15679.79|15559.79|15681.37|15561.37|15668.01|15548.01|281
1644568200000|2022-02-11 08:30:00|15680.27|15560.27|15642.36|15522.36|15680.58|15560.58|15641.8|15521.8|289
1644568500000|2022-02-11 08:35:00|15642.37|15522.37|15634.04|15514.04|15647.91|15527.91|15632.65|15512.65|277
1644568800000|2022-02-11 08:40:00|15633.76|15513.76|15625.33|15505.33|15637.91|15517.91|15621.14|15501.14|281
1644569100000|2022-02-11 08:45:00|15625.23|15505.23|15613.85|15493.85|15627.67|15507.67|15613.34|15493.34|278
1644569400000|2022-02-11 08:50:00|15613.65|15493.65|15602.83|15482.83|15621.28|15501.28|15602.63|15482.63|284
1644569700000|2022-02-11 08:55:00|15602.78|15482.78|15522.17|15402.17|15615.53|15495.53|15522.17|15402.17|291
1644570000000|2022-02-11 09:00:00|15519.07|15399.07|15556.93|15436.93|15556.93|15436.93|15492.22|15372.22|298
1644570300000|2022-02-11 09:05:00|15557.72|15437.72|15590.79|15470.79|15591.41|15471.41|15550.08|15430.08|293
1644570600000|2022-02-11 09:10:00|15590.87|15470.87|15607.23|15487.23|15608.68|15488.68|15578.47|15458.47|297
1644570900000|2022-02-11 09:15:00|15607.25|15487.25|15660.64|15540.64|15680.22|15560.22|15607.25|15487.25|293
1644571200000|2022-02-11 09:20:00|15660.16|15540.16|15679.48|15559.48|15694.91|15574.91|15657.49|15537.49|289
1644571500000|2022-02-11 09:25:00|15679.2|15559.2|15672.2|15552.2|15679.75|15559.75|15655.18|15535.18|293
1644571800000|2022-02-11 09:30:00|15672.05|15552.05|15612.38|15492.38|15672.13|15552.13|15609.53|15489.53|293
1644572100000|2022-02-11 09:35:00|15611.3|15491.3|15688.4|15568.4|15690.41|15570.41|15610.92|15490.92|291
1644572400000|2022-02-11 09:40:00|15687.46|15567.46|15683.66|15563.66|15688.41|15568.41|15675.15|15555.15|288
1644572700000|2022-02-11 09:45:00|15684.01|15564.01|15685.64|15565.64|15703.12|15583.12|15678.15|15558.15|296
1644573000000|2022-02-11 09:50:00|15686.11|15566.11|15674.1|15554.1|15696.42|15576.42|15674.1|15554.1|291
1644573300000|2022-02-11 09:55:00|15674.18|15554.18|15680|15560|15689.38|15569.38|15660.16|15540.16|293
1644573600000|2022-02-11 10:00:00|15679.97|15559.97|15665.37|15545.37|15680.7|15560.7|15651.82|15531.82|292
1644573900000|2022-02-11 10:05:00|15665.43|15545.43|15653.43|15533.43|15667.78|15547.78|15653.43|15533.43|275
1644574200000|2022-02-11 10:10:00|15653.5|15533.5|15623.38|15503.38|15655.95|15535.95|15622.29|15502.29|282
1644574500000|2022-02-11 10:15:00|15623.64|15503.64|15643.76|15523.76|15648.35|15528.35|15621.9|15501.9|282
1644574800000|2022-02-11 10:20:00|15643.65|15523.65|15634.45|15514.45|15643.65|15523.65|15615.55|15495.55|288
1644575100000|2022-02-11 10:25:00|15634.54|15514.54|15631.8|15511.8|15638.25|15518.25|15627.94|15507.94|279
1644575400000|2022-02-11 10:30:00|15631.98|15511.98|15648.63|15528.63|15648.63|15528.63|15594.72|15474.72|295
1644575700000|2022-02-11 10:35:00|15649.05|15529.05|15679.09|15559.09|15683.08|15563.08|15649.05|15529.05|286
1644576000000|2022-02-11 10:40:00|15679.38|15559.38|15688.54|15568.54|15700.9|15580.9|15679.32|15559.32|290
1644576300000|2022-02-11 10:45:00|15689.56|15569.56|15680.11|15560.11|15693.95|15573.95|15680.11|15560.11|282
1644576600000|2022-02-11 10:50:00|15679.63|15559.63|15702.94|15582.94|15703.14|15583.14|15665.61|15545.61|286
1644576900000|2022-02-11 10:55:00|15703.12|15583.12|15682.86|15562.86|15716.92|15596.92|15682.73|15562.73|276
1644577200000|2022-02-11 11:00:00|15682.56|15562.56|15661.7|15541.7|15685.31|15565.31|15661.7|15541.7|290
1644577500000|2022-02-11 11:05:00|15662|15542|15639.82|15519.82|15663.07|15543.07|15639.79|15519.79|278
1644577800000|2022-02-11 11:10:00|15639.61|15519.61|15674.48|15554.48|15676.84|15556.84|15638.3|15518.3|286
1644578100000|2022-02-11 11:15:00|15674.62|15554.62|15676.81|15556.81|15691.34|15571.34|15674.42|15554.42|283
1644578400000|2022-02-11 11:20:00|15676.85|15556.85|15685.25|15565.25|15686.74|15566.74|15665.57|15545.57|284
1644578700000|2022-02-11 11:25:00|15684.84|15564.84|15656.56|15536.56|15684.84|15564.84|15651.54|15531.54|292
1644579000000|2022-02-11 11:30:00|15656.58|15536.58|15672.85|15552.85|15673.1|15553.1|15643.43|15523.43|286
1644579300000|2022-02-11 11:35:00|15672.81|15552.81|15688.71|15568.71|15689.04|15569.04|15672.01|15552.01|280
1644579600000|2022-02-11 11:40:00|15688.77|15568.77|15669.29|15549.29|15693.23|15573.23|15663.38|15543.38|280
1644579900000|2022-02-11 11:45:00|15669.2|15549.2|15673.56|15553.56|15691.88|15571.88|15667.19|15547.19|281
1644580200000|2022-02-11 11:50:00|15672.93|15552.93|15644.09|15524.09|15673.53|15553.53|15644.09|15524.09|279
1644580500000|2022-02-11 11:55:00|15643.54|15523.54|15628.4|15508.4|15643.63|15523.63|15615.23|15495.23|288
1644580800000|2022-02-11 12:00:00|15628.17|15508.17|15591.1|15471.1|15635.32|15515.32|15586.36|15466.36|292
1644581100000|2022-02-11 12:05:00|15591.07|15471.07|15621.09|15501.09|15623.53|15503.53|15589.21|15469.21|284
1644581400000|2022-02-11 12:10:00|15621.06|15501.06|15673.17|15553.17|15673.17|15553.17|15618.22|15498.22|292
1644581700000|2022-02-11 12:15:00|15673.3|15553.3|15663.74|15543.74|15678.27|15558.27|15661.37|15541.37|290
1644582000000|2022-02-11 12:20:00|15663.72|15543.72|15732.4|15612.4|15734.91|15614.91|15663.72|15543.72|290
1644582300000|2022-02-11 12:25:00|15732.26|15612.26|15738.02|15618.02|15743.87|15623.87|15732.26|15612.26|291
1644582600000|2022-02-11 12:30:00|15737.92|15617.92|15715.67|15595.67|15738.19|15618.19|15709.43|15589.43|284
1644582900000|2022-02-11 12:35:00|15716.29|15596.29|15714.62|15594.62|15721.38|15601.38|15695.33|15575.33|288
1644583200000|2022-02-11 12:40:00|15714.66|15594.66|15681.5|15561.5|15721.23|15601.23|15680.53|15560.53|293
1644583500000|2022-02-11 12:45:00|15681.1|15561.1|15685.66|15565.66|15686.04|15566.04|15660.19|15540.19|286
1644583800000|2022-02-11 12:50:00|15685.5|15565.5|15712.71|15592.71|15712.71|15592.71|15682.59|15562.59|286
1644584100000|2022-02-11 12:55:00|15712.28|15592.28|15704.88|15584.88|15723.51|15603.51|15703.58|15583.58|290
1644584400000|2022-02-11 13:00:00|15705.11|15585.11|15696.03|15576.03|15709.91|15589.91|15681.84|15561.84|294
1644584700000|2022-02-11 13:05:00|15696.71|15576.71|15719.53|15599.53|15727.44|15607.44|15696.71|15576.71|284
1644585000000|2022-02-11 13:10:00|15719.58|15599.58|15729.79|15609.79|15732.91|15612.91|15715.26|15595.26|279
1644585300000|2022-02-11 13:15:00|15730.4|15610.4|15729.94|15609.94|15736.79|15616.79|15724.51|15604.51|291
1644585600000|2022-02-11 13:20:00|15730.2|15610.2|15768.1|15648.1|15768.57|15648.57|15730.2|15610.2|296
1644585900000|2022-02-11 13:25:00|15768.56|15648.56|15755.14|15635.14|15769.39|15649.39|15749.48|15629.48|293
1644586200000|2022-02-11 13:30:00|15755.21|15635.21|15751.53|15631.53|15764.32|15644.32|15740.75|15620.75|287
1644586500000|2022-02-11 13:35:00|15751.21|15631.21|15757.9|15637.9|15762.43|15642.43|15742.34|15622.34|292
1644586800000|2022-02-11 13:40:00|15758.58|15638.58|15779.09|15659.09|15788.46|15668.46|15758.57|15638.57|295
1644587100000|2022-02-11 13:45:00|15778.98|15658.98|15769.65|15649.65|15779.05|15659.05|15750.31|15630.31|288
1644587400000|2022-02-11 13:50:00|15769.6|15649.6|15796.99|15676.99|15797.1|15677.1|15768.24|15648.24|289
1644587700000|2022-02-11 13:55:00|15797.28|15677.28|15799.36|15679.36|15807.06|15687.06|15791.04|15671.04|285
1644588000000|2022-02-11 14:00:00|15799.69|15679.69|15804|15684|15813.46|15693.46|15793|15673|294
1644588300000|2022-02-11 14:05:00|15804.22|15684.22|15777.88|15657.88|15807.84|15687.84|15777.88|15657.88|291
1644588600000|2022-02-11 14:10:00|15777.85|15657.85|15729.84|15609.84|15777.96|15657.96|15729.84|15609.84|295
1644588900000|2022-02-11 14:15:00|15729.34|15609.34|15745.47|15625.47|15760.79|15640.79|15702.74|15582.74|296
1644589200000|2022-02-11 14:20:00|15745.25|15625.25|15748.04|15628.04|15752.45|15632.45|15717.97|15597.97|298
1644589500000|2022-02-11 14:25:00|15748.19|15628.19|15739.66|15619.66|15768.69|15648.69|15739.57|15619.57|294
1644589800000|2022-02-11 14:30:00|15740.12|15620.12|15742.61|15622.61|15811.16|15691.16|15740.12|15620.12|296
1644590100000|2022-02-11 14:35:00|15743.37|15623.37|15706.55|15586.55|15743.37|15623.37|15665.07|15545.07|296
1644590400000|2022-02-11 14:40:00|15706.78|15586.78|15680.91|15560.91|15707.18|15587.18|15650.19|15530.19|298
1644590700000|2022-02-11 14:45:00|15680.34|15560.34|15793.58|15673.58|15814.8|15694.8|15679.46|15559.46|298
1644591000000|2022-02-11 14:50:00|15792.11|15672.11|15765.92|15645.92|15793.18|15673.18|15751.99|15631.99|297
1644591300000|2022-02-11 14:55:00|15765.31|15645.31|15671.6|15551.6|15769.86|15649.86|15662.21|15542.21|298
1644591600000|2022-02-11 15:00:00|15671.64|15551.64|15717.36|15597.36|15723.18|15603.18|15669.29|15549.29|297
1644591900000|2022-02-11 15:05:00|15717.12|15597.12|15712.57|15592.57|15751.04|15631.04|15711.46|15591.46|294
1644592200000|2022-02-11 15:10:00|15712.61|15592.61|15690.71|15570.71|15729.13|15609.13|15686.01|15566.01|292
1644592500000|2022-02-11 15:15:00|15692.14|15572.14|15696.65|15576.65|15701.48|15581.48|15670.55|15550.55|295
1644592800000|2022-02-11 15:20:00|15697.03|15577.03|15718.92|15598.92|15728.62|15608.62|15689.45|15569.45|296
1644593100000|2022-02-11 15:25:00|15718.95|15598.95|15695.54|15575.54|15727.13|15607.13|15687.77|15567.77|297
1644593400000|2022-02-11 15:30:00|15696.76|15576.76|15696.24|15576.24|15725.95|15605.95|15694.98|15574.98|297
1644593700000|2022-02-11 15:35:00|15697.02|15577.02|15743.52|15623.52|15743.67|15623.67|15697.02|15577.02|297
1644594000000|2022-02-11 15:40:00|15743.1|15623.1|15752.41|15632.41|15754.45|15634.45|15737.53|15617.53|297
1644594300000|2022-02-11 15:45:00|15752.32|15632.32|15748.44|15628.44|15760.1|15640.1|15736.85|15616.85|294
1644594600000|2022-02-11 15:50:00|15748.91|15628.91|15736.71|15616.71|15755.74|15635.74|15727.67|15607.67|292
1644594900000|2022-02-11 15:55:00|15736.5|15616.5|15705.72|15585.72|15743.5|15623.5|15704.26|15584.26|296
1644595200000|2022-02-11 16:00:00|15705.57|15585.57|15716.71|15596.71|15749.48|15629.48|15705.24|15585.24|299
1644595500000|2022-02-11 16:05:00|15716.86|15596.86|15664.17|15544.17|15722.95|15602.95|15663.74|15543.74|296
1644595800000|2022-02-11 16:10:00|15664.37|15544.37|15690.05|15570.05|15690.12|15570.12|15655.96|15535.96|294
1644596100000|2022-02-11 16:15:00|15691.03|15571.03|15647.14|15527.14|15702.71|15582.71|15645.71|15525.71|294
1644596400000|2022-02-11 16:20:00|15647.08|15527.08|15673.94|15553.94|15685.97|15565.97|15645.89|15525.89|296
1644596700000|2022-02-11 16:25:00|15674.01|15554.01|15647.97|15527.97|15674.07|15554.07|15638.55|15518.55|293
1644597000000|2022-02-11 16:30:00|15648.03|15528.03|15604.16|15484.16|15656.66|15536.66|15604.16|15484.16|295
1644597300000|2022-02-11 16:35:00|15604.01|15484.01|15603.52|15483.52|15621.86|15501.86|15588.14|15468.14|298
1644597600000|2022-02-11 16:40:00|15603.94|15483.94|15613.46|15493.46|15618.1|15498.1|15602.73|15482.73|291
1644597900000|2022-02-11 16:45:00|15614.87|15494.87|15645.98|15525.98|15648.73|15528.73|15610.27|15490.27|297
1644598200000|2022-02-11 16:50:00|15645.52|15525.52|15652.32|15532.32|15653.82|15533.82|15623.76|15503.76|291
1644598500000|2022-02-11 16:55:00|15651.48|15531.48|15656.84|15536.84|15674.37|15554.37|15650.53|15530.53|295
1644598800000|2022-02-11 17:00:00|15656.82|15536.82|15681.13|15561.13|15681.76|15561.76|15642|15522|291
1644599100000|2022-02-11 17:05:00|15681.53|15561.53|15665.42|15545.42|15684.28|15564.28|15653.7|15533.7|291
1644599400000|2022-02-11 17:10:00|15665.68|15545.68|15680.6|15560.6|15700.26|15580.26|15665.68|15545.68|290
1644599700000|2022-02-11 17:15:00|15680.67|15560.67|15631.35|15511.35|15681.93|15561.93|15630.33|15510.33|291
1644600000000|2022-02-11 17:20:00|15631.69|15511.69|15607.92|15487.92|15634.67|15514.67|15594.71|15474.71|293
1644600300000|2022-02-11 17:25:00|15607.37|15487.37|15625.33|15505.33|15629.95|15509.95|15600.6|15480.6|286
1644600600000|2022-02-11 17:30:00|15625.56|15505.56|15645.68|15525.68|15652.1|15532.1|15621.93|15501.93|290
1644600900000|2022-02-11 17:35:00|15645.77|15525.77|15628.56|15508.56|15649.16|15529.16|15621.68|15501.68|294
1644601200000|2022-02-11 17:40:00|15628.31|15508.31|15613.46|15493.46|15634.8|15514.8|15612.97|15492.97|293
1644601500000|2022-02-11 17:45:00|15613.22|15493.22|15617.29|15497.29|15624.72|15504.72|15609.07|15489.07|287
1644601800000|2022-02-11 17:50:00|15617.52|15497.52|15573.22|15453.22|15617.52|15497.52|15568.07|15448.07|295
1644602100000|2022-02-11 17:55:00|15572.83|15452.83|15584.96|15464.96|15590.49|15470.49|15572.83|15452.83|284
1644602400000|2022-02-11 18:00:00|15584.77|15464.77|15597.34|15477.34|15601.27|15481.27|15583.64|15463.64|292
1644602700000|2022-02-11 18:05:00|15597.24|15477.24|15616.47|15496.47|15621.35|15501.35|15593.61|15473.61|292
1644603000000|2022-02-11 18:10:00|15615.41|15495.41|15589.08|15469.08|15615.41|15495.41|15589|15469|279
1644603300000|2022-02-11 18:15:00|15589|15469|15599.16|15479.16|15599.62|15479.62|15564.22|15444.22|294
1644603600000|2022-02-11 18:20:00|15599.2|15479.2|15615.89|15495.89|15621.22|15501.22|15599.2|15479.2|290
1644603900000|2022-02-11 18:25:00|15615.78|15495.78|15568.11|15448.11|15619.21|15499.21|15568.11|15448.11|292
1644604200000|2022-02-11 18:30:00|15567.77|15447.77|15496.54|15376.54|15567.77|15447.77|15474.79|15354.79|298
1644604500000|2022-02-11 18:35:00|15496.78|15376.78|15403.28|15283.28|15497.58|15377.58|15403.28|15283.28|300
1644604800000|2022-02-11 18:40:00|15400.76|15280.76|15367.49|15247.49|15416.65|15296.65|15367.49|15247.49|83
1644605100000|2022-02-11 18:45:00|15317.5|15197.5|15304.77|15184.77|15323.47|15203.47|15304|15184|98
1644605400000|2022-02-11 18:50:00|15304.7|15184.7|15302.9|15182.9|15308.85|15188.85|15253.04|15133.04|298
1644605700000|2022-02-11 18:55:00|15303.95|15183.95|15256.63|15136.63|15318.89|15198.89|15256.57|15136.57|299
1644606000000|2022-02-11 19:00:00|15256.26|15136.26|15135.04|15015.04|15295.37|15175.37|15133.34|15013.34|295
1644606300000|2022-02-11 19:05:00|15137.08|15017.08|15108.11|14988.11|15148.68|15028.68|15043.76|14923.76|299
1644606600000|2022-02-11 19:10:00|15107.72|14987.72|15180.39|15060.39|15186.79|15066.79|15107.63|14987.63|298
1644606900000|2022-02-11 19:15:00|15181.04|15061.04|15225.14|15105.14|15225.14|15105.14|15181.04|15061.04|229
1644607200000|2022-02-11 19:20:00|15224.87|15104.87|15159.85|15039.85|15250.41|15130.41|15158.49|15038.49|299
1644607500000|2022-02-11 19:25:00|15161.11|15041.11|15129.41|15009.41|15166.4|15046.4|15118.05|14998.05|299
1644607800000|2022-02-11 19:30:00|15129.39|15009.39|15284.59|15164.59|15294.25|15174.25|15126.71|15006.71|299
1644608100000|2022-02-11 19:35:00|15285.23|15165.23|15286|15166|15329.01|15209.01|15272.65|15152.65|297
1644608400000|2022-02-11 19:40:00|15285.65|15165.65|15232.73|15112.73|15285.97|15165.97|15230.26|15110.26|295
1644608700000|2022-02-11 19:45:00|15231.67|15111.67|15208.42|15088.42|15232.16|15112.16|15180.68|15060.68|296
1644609000000|2022-02-11 19:50:00|15209.37|15089.37|15175.09|15055.09|15213.63|15093.63|15143.17|15023.17|298
1644609300000|2022-02-11 19:55:00|15176.77|15056.77|15180.92|15060.92|15216.16|15096.16|15172.65|15052.65|298
1644609600000|2022-02-11 20:00:00|15180.84|15060.84|15119.76|14999.76|15210.89|15090.89|15119.76|14999.76|214
1644609900000|2022-02-11 20:05:00|15116.19|14996.19|15062.24|14942.24|15116.19|14996.19|15060.18|14940.18|278
1644610200000|2022-02-11 20:10:00|15062.62|14942.62|15003.47|14883.47|15068.63|14948.63|15000.75|14880.75|298
1644610500000|2022-02-11 20:15:00|15003.33|14883.33|15023.25|14903.25|15048.01|14928.01|15000.46|14880.46|299
1644610800000|2022-02-11 20:20:00|15022.86|14902.86|14879.33|14759.33|15022.86|14902.86|14879.13|14759.13|299
1644611100000|2022-02-11 20:25:00|14879.54|14759.54|14930.46|14810.46|14930.46|14810.46|14879.54|14759.54|294
1644611400000|2022-02-11 20:30:00|14931.2|14811.2|14936.83|14816.83|14971.52|14851.52|14918.31|14798.31|299
1644611700000|2022-02-11 20:35:00|14937.14|14817.14|14942.26|14822.26|14966.16|14846.16|14912.31|14792.31|299
1644612000000|2022-02-11 20:40:00|14941.87|14821.87|14944.67|14824.67|14961.51|14841.51|14879.9|14759.9|300
1644612300000|2022-02-11 20:45:00|14945.01|14825.01|14990.28|14870.28|15013.05|14893.05|14945.01|14825.01|297
1644612600000|2022-02-11 20:50:00|14988.75|14868.75|14948.88|14828.88|14994.21|14874.21|14947.73|14827.73|296
1644612900000|2022-02-11 20:55:00|14949.11|14829.11|14907.1|14787.1|14978.42|14858.42|14906.48|14786.48|292
1644613200000|2022-02-11 21:00:00|14907.25|14787.25|14953.16|14833.16|15015.55|14895.55|14902.02|14782.02|299
1644613500000|2022-02-11 21:05:00|14952.85|14832.85|14979.26|14859.26|14979.26|14859.26|14936.54|14816.54|294
1644613800000|2022-02-11 21:10:00|14979.29|14859.29|15001.24|14881.24|15002.04|14882.04|14970.9|14850.9|218
1644614100000|2022-02-11 21:15:00|15001.18|14881.18|15018.14|14898.14|15026.97|14906.97|14977.37|14857.37|294
1644614400000|2022-02-11 21:20:00|15016.8|14896.8|14996.12|14876.12|15020.66|14900.66|14996.12|14876.12|293
1644614700000|2022-02-11 21:25:00|14996.78|14876.78|15008.38|14888.38|15009.01|14889.01|14966.66|14846.66|296
1644615000000|2022-02-11 21:30:00|15011.15|14891.15|14978.54|14858.54|15014.2|14894.2|14977.17|14857.17|293
1644615300000|2022-02-11 21:35:00|14977.93|14857.93|14957.67|14837.67|14978.07|14858.07|14936.7|14816.7|293
1644615600000|2022-02-11 21:40:00|14957.49|14837.49|14976.69|14856.69|14978.48|14858.48|14942.33|14822.33|295
1644615900000|2022-02-11 21:45:00|14976.55|14856.55|14953.28|14833.28|14976.55|14856.55|14932.37|14812.37|295
1644616200000|2022-02-11 21:50:00|14953.17|14833.17|14937.73|14817.73|14953.76|14833.76|14921.88|14801.88|295
1644616500000|2022-02-11 21:55:00|14938.2|14818.2|14952.54|14832.54|14970.33|14850.33|14938.2|14818.2|236
1644652800000|2022-02-12 08:00:00|14768.85|14648.85|14802.78|14682.78|14804.69|14684.69|14767.99|14647.99|289
1644653100000|2022-02-12 08:05:00|14802.83|14682.83|14848.67|14728.67|14851.47|14731.47|14802.78|14682.78|290
1644653400000|2022-02-12 08:10:00|14848.6|14728.6|14883.76|14763.76|14885.23|14765.23|14839.38|14719.38|296
1644653700000|2022-02-12 08:15:00|14883.5|14763.5|14872.78|14752.78|14885.79|14765.79|14869.64|14749.64|289
1644654000000|2022-02-12 08:20:00|14872.86|14752.86|14873.52|14753.52|14874.67|14754.67|14861.07|14741.07|286
1644654300000|2022-02-12 08:25:00|14873.62|14753.62|14849.64|14729.64|14873.62|14753.62|14843.3|14723.3|288
1644654600000|2022-02-12 08:30:00|14849.66|14729.66|14870.7|14750.7|14872.25|14752.25|14843.66|14723.66|291
1644654900000|2022-02-12 08:35:00|14870.86|14750.86|14871.6|14751.6|14876.24|14756.24|14868|14748|283
1644655200000|2022-02-12 08:40:00|14872.45|14752.45|14877.99|14757.99|14879.21|14759.21|14868.84|14748.84|272
1644655500000|2022-02-12 08:45:00|14878.21|14758.21|14891.36|14771.36|14893.54|14773.54|14874.89|14754.89|284
1644655800000|2022-02-12 08:50:00|14891.61|14771.61|14890.65|14770.65|14892.04|14772.04|14881.89|14761.89|275
1644656100000|2022-02-12 08:55:00|14890.66|14770.66|14863.05|14743.05|14906.63|14786.63|14859.1|14739.1|291
1644656400000|2022-02-12 09:00:00|14862.78|14742.78|14866.31|14746.31|14867.1|14747.1|14845.09|14725.09|290
1644656700000|2022-02-12 09:05:00|14866.28|14746.28|14859.89|14739.89|14870.33|14750.33|14852.57|14732.57|284
1644657000000|2022-02-12 09:10:00|14859.76|14739.76|14857.6|14737.6|14867.1|14747.1|14857.47|14737.47|280
1644657300000|2022-02-12 09:15:00|14857.44|14737.44|14856.8|14736.8|14860.24|14740.24|14856.79|14736.79|264
1644657600000|2022-02-12 09:20:00|14856.58|14736.58|14873.17|14753.17|14873.82|14753.82|14835.08|14715.08|277
1644657900000|2022-02-12 09:25:00|14873.33|14753.33|14889.88|14769.88|14892.62|14772.62|14873.33|14753.33|281
1644658200000|2022-02-12 09:30:00|14889.47|14769.47|14879.27|14759.27|14893.55|14773.55|14875.29|14755.29|291
1644658500000|2022-02-12 09:35:00|14879.31|14759.31|14875.69|14755.69|14880.59|14760.59|14867.54|14747.54|280
1644658800000|2022-02-12 09:40:00|14876.61|14756.61|14868.91|14748.91|14876.61|14756.61|14862.04|14742.04|275
1644659100000|2022-02-12 09:45:00|14869.01|14749.01|14878.75|14758.75|14878.75|14758.75|14868.96|14748.96|273
1644659400000|2022-02-12 09:50:00|14878.98|14758.98|14910.1|14790.1|14912.06|14792.06|14875.43|14755.43|276
1644659700000|2022-02-12 09:55:00|14909.94|14789.94|14906.33|14786.33|14912.22|14792.22|14898.68|14778.68|277
1644660000000|2022-02-12 10:00:00|14905.67|14785.67|14890.5|14770.5|14909.09|14789.09|14887.73|14767.73|274
1644660300000|2022-02-12 10:05:00|14890.82|14770.82|14867.47|14747.47|14892.94|14772.94|14867.47|14747.47|277
1644660600000|2022-02-12 10:10:00|14867.49|14747.49|14865.38|14745.38|14875.83|14755.83|14864.72|14744.72|267
1644660900000|2022-02-12 10:15:00|14865.44|14745.44|14849.68|14729.68|14866.88|14746.88|14849.31|14729.31|285
1644661200000|2022-02-12 10:20:00|14849.99|14729.99|14872.04|14752.04|14872.17|14752.17|14849.87|14729.87|256
1644661500000|2022-02-12 10:25:00|14872.2|14752.2|14855.87|14735.87|14874.24|14754.24|14855.8|14735.8|279
1644661800000|2022-02-12 10:30:00|14855.83|14735.83|14785.88|14665.88|14856.06|14736.06|14785.62|14665.62|295
1644662100000|2022-02-12 10:35:00|14785.97|14665.97|14755.14|14635.14|14797.2|14677.2|14752.38|14632.38|292
1644662400000|2022-02-12 10:40:00|14754.8|14634.8|14771.61|14651.61|14776.68|14656.68|14753.34|14633.34|285
1644662700000|2022-02-12 10:45:00|14771.88|14651.88|14744.14|14624.14|14788.81|14668.81|14739.64|14619.64|294
1644663000000|2022-02-12 10:50:00|14744.51|14624.51|14763.18|14643.18|14769.92|14649.92|14742.89|14622.89|286
1644663300000|2022-02-12 10:55:00|14763.37|14643.37|14797.03|14677.03|14802.29|14682.29|14763.37|14643.37|281
1644663600000|2022-02-12 11:00:00|14797.11|14677.11|14798.27|14678.27|14813.61|14693.61|14795.84|14675.84|266
1644663900000|2022-02-12 11:05:00|14798.38|14678.38|14762.59|14642.59|14798.6|14678.6|14762.36|14642.36|281
1644664200000|2022-02-12 11:10:00|14762.48|14642.48|14756.48|14636.48|14763.31|14643.31|14754.99|14634.99|269
1644664500000|2022-02-12 11:15:00|14756.54|14636.54|14667.01|14547.01|14773.98|14653.98|14658.5|14538.5|286
1644664800000|2022-02-12 11:20:00|14666.52|14546.52|14720.62|14600.62|14722.54|14602.54|14657.42|14537.42|291
1644665100000|2022-02-12 11:25:00|14719.84|14599.84|14805.58|14685.58|14805.58|14685.58|14717.22|14597.22|297
1644665400000|2022-02-12 11:30:00|14805.61|14685.61|14824.08|14704.08|14845.94|14725.94|14805.48|14685.48|288
1644665700000|2022-02-12 11:35:00|14823.22|14703.22|14803.59|14683.59|14825.71|14705.71|14800.2|14680.2|286
1644666000000|2022-02-12 11:40:00|14803.78|14683.78|14861.96|14741.96|14862.24|14742.24|14803.78|14683.78|296
1644666300000|2022-02-12 11:45:00|14862.05|14742.05|14866.74|14746.74|14867.07|14747.07|14844.52|14724.52|271
1644666600000|2022-02-12 11:50:00|14866.51|14746.51|14879.56|14759.56|14898.01|14778.01|14865.62|14745.62|285
1644666900000|2022-02-12 11:55:00|14879.31|14759.31|14897.05|14777.05|14898.64|14778.64|14875.61|14755.61|279
1644667200000|2022-02-12 12:00:00|14897.09|14777.09|14888.22|14768.22|14914.16|14794.16|14888.22|14768.22|290
1644667500000|2022-02-12 12:05:00|14888.75|14768.75|14860.46|14740.46|14888.75|14768.75|14859.23|14739.23|282
1644667800000|2022-02-12 12:10:00|14860.48|14740.48|14845.9|14725.9|14864.59|14744.59|14838.52|14718.52|286
1644668100000|2022-02-12 12:15:00|14845.48|14725.48|14810.65|14690.65|14845.48|14725.48|14806.36|14686.36|293
1644668400000|2022-02-12 12:20:00|14810.92|14690.92|14824.58|14704.58|14832.15|14712.15|14806.9|14686.9|284
1644668700000|2022-02-12 12:25:00|14824.55|14704.55|14850.85|14730.85|14853.13|14733.13|14823.06|14703.06|291
1644669000000|2022-02-12 12:30:00|14850.75|14730.75|14822.31|14702.31|14858.07|14738.07|14822.31|14702.31|275
1644669300000|2022-02-12 12:35:00|14821.5|14701.5|14817.68|14697.68|14845.55|14725.55|14812.53|14692.53|287
1644669600000|2022-02-12 12:40:00|14817.66|14697.66|14826.17|14706.17|14830.45|14710.45|14806.36|14686.36|287
1644669900000|2022-02-12 12:45:00|14826.21|14706.21|14825.3|14705.3|14833.07|14713.07|14815.39|14695.39|281
1644670200000|2022-02-12 12:50:00|14825.35|14705.35|14805.14|14685.14|14834.65|14714.65|14799.2|14679.2|290
1644670500000|2022-02-12 12:55:00|14805.3|14685.3|14819.85|14699.85|14823.12|14703.12|14804.21|14684.21|278
1644670800000|2022-02-12 13:00:00|14820.11|14700.11|14802.94|14682.94|14826.57|14706.57|14785.76|14665.76|293
1644671100000|2022-02-12 13:05:00|14803.12|14683.12|14789.1|14669.1|14818.47|14698.47|14788.61|14668.61|293
1644671400000|2022-02-12 13:10:00|14788.91|14668.91|14811.36|14691.36|14811.78|14691.78|14783.55|14663.55|296
1644671700000|2022-02-12 13:15:00|14812.06|14692.06|14818.1|14698.1|14825.76|14705.76|14812.06|14692.06|289
1644672000000|2022-02-12 13:20:00|14818.11|14698.11|14822.96|14702.96|14823.73|14703.73|14814.68|14694.68|278
1644672300000|2022-02-12 13:25:00|14823.13|14703.13|14839.38|14719.38|14840.78|14720.78|14823.11|14703.11|274
1644672600000|2022-02-12 13:30:00|14839.05|14719.05|14817.61|14697.61|14839.05|14719.05|14806.79|14686.79|278
1644672900000|2022-02-12 13:35:00|14817.82|14697.82|14769.51|14649.51|14817.97|14697.97|14764.31|14644.31|293
1644673200000|2022-02-12 13:40:00|14769.57|14649.57|14768.1|14648.1|14772.99|14652.99|14753.3|14633.3|288
1644673500000|2022-02-12 13:45:00|14768.12|14648.12|14787|14667|14788.8|14668.8|14761.15|14641.15|283
1644673800000|2022-02-12 13:50:00|14786.7|14666.7|14765.77|14645.77|14797.03|14677.03|14763.09|14643.09|282
1644674100000|2022-02-12 13:55:00|14765.98|14645.98|14725.77|14605.77|14766.09|14646.09|14719.48|14599.48|295
1644674400000|2022-02-12 14:00:00|14725.48|14605.48|14766.59|14646.59|14777.37|14657.37|14723.97|14603.97|295
1644674700000|2022-02-12 14:05:00|14766.64|14646.64|14731.78|14611.78|14781.21|14661.21|14731.66|14611.66|295
1644675000000|2022-02-12 14:10:00|14731.98|14611.98|14757.03|14637.03|14757.73|14637.73|14713.69|14593.69|288
1644675300000|2022-02-12 14:15:00|14757.1|14637.1|14774.27|14654.27|14778.37|14658.37|14754.49|14634.49|286
1644675600000|2022-02-12 14:20:00|14774.8|14654.8|14735.59|14615.59|14779.59|14659.59|14735.26|14615.26|279
1644675900000|2022-02-12 14:25:00|14735.39|14615.39|14718.3|14598.3|14756.41|14636.41|14718.08|14598.08|283
1644676200000|2022-02-12 14:30:00|14717.77|14597.77|14713.83|14593.83|14724.77|14604.77|14690.46|14570.46|289
1644676500000|2022-02-12 14:35:00|14713.73|14593.73|14621.24|14501.24|14713.77|14593.77|14621.24|14501.24|296
1644676800000|2022-02-12 14:40:00|14621.78|14501.78|14647.77|14527.77|14651.51|14531.51|14587.31|14467.31|296
1644677100000|2022-02-12 14:45:00|14648.21|14528.21|14611.6|14491.6|14648.21|14528.21|14611.33|14491.33|293
1644677400000|2022-02-12 14:50:00|14611.49|14491.49|14648.26|14528.26|14649.01|14529.01|14607.67|14487.67|295
1644677700000|2022-02-12 14:55:00|14649.44|14529.44|14729.8|14609.8|14730.25|14610.25|14648.96|14528.96|295
1644678000000|2022-02-12 15:00:00|14729.84|14609.84|14694|14574|14750.47|14630.47|14694|14574|291
1644678300000|2022-02-12 15:05:00|14694.56|14574.56|14667.21|14547.21|14706.32|14586.32|14667.21|14547.21|288
1644678600000|2022-02-12 15:10:00|14666.82|14546.82|14647.35|14527.35|14674.43|14554.43|14641.34|14521.34|291
1644678900000|2022-02-12 15:15:00|14648.5|14528.5|14605.95|14485.95|14663.86|14543.86|14585.32|14465.32|297
1644679200000|2022-02-12 15:20:00|14605.58|14485.58|14651.1|14531.1|14651.1|14531.1|14597.5|14477.5|290
1644679500000|2022-02-12 15:25:00|14651.15|14531.15|14654.46|14534.46|14664.13|14544.13|14633.81|14513.81|293
1644679800000|2022-02-12 15:30:00|14654.11|14534.11|14646.35|14526.35|14654.39|14534.39|14604.16|14484.16|297
1644680100000|2022-02-12 15:35:00|14646.09|14526.09|14670.2|14550.2|14678.93|14558.93|14632.7|14512.7|294
1644680400000|2022-02-12 15:40:00|14669.83|14549.83|14701.28|14581.28|14708.72|14588.72|14669.83|14549.83|292
1644680700000|2022-02-12 15:45:00|14701.74|14581.74|14721.3|14601.3|14725.51|14605.51|14700.39|14580.39|299
1644681000000|2022-02-12 15:50:00|14721.21|14601.21|14721.02|14601.02|14721.94|14601.94|14703.86|14583.86|295
1644681300000|2022-02-12 15:55:00|14721.09|14601.09|14713.1|14593.1|14733.56|14613.56|14707.21|14587.21|284
1644681600000|2022-02-12 16:00:00|14713.93|14593.93|14668.08|14548.08|14738.96|14618.96|14665.54|14545.54|297
1644681900000|2022-02-12 16:05:00|14667.73|14547.73|14814.82|14694.82|14814.87|14694.87|14667.73|14547.73|297
1644682200000|2022-02-12 16:10:00|14815.35|14695.35|14844.99|14724.99|14853.4|14733.4|14815.35|14695.35|296
1644682500000|2022-02-12 16:15:00|14843.83|14723.83|14843.32|14723.32|14856.87|14736.87|14828.37|14708.37|294
1644682800000|2022-02-12 16:20:00|14843.37|14723.37|14831.48|14711.48|14854.88|14734.88|14830.29|14710.29|289
1644683100000|2022-02-12 16:25:00|14832.07|14712.07|14840.1|14720.1|14841.56|14721.56|14831.44|14711.44|287
1644683400000|2022-02-12 16:30:00|14840.38|14720.38|14840.28|14720.28|14853.02|14733.02|14823.57|14703.57|292
1644683700000|2022-02-12 16:35:00|14840.27|14720.27|14925.69|14805.69|14927.31|14807.31|14840.27|14720.27|295
1644684000000|2022-02-12 16:40:00|14925.55|14805.55|14958.63|14838.63|14980.48|14860.48|14925.55|14805.55|295
1644684300000|2022-02-12 16:45:00|14958.8|14838.8|14927.3|14807.3|14961.68|14841.68|14923.94|14803.94|297
1644684600000|2022-02-12 16:50:00|14927.38|14807.38|14983.58|14863.58|14984.23|14864.23|14927.07|14807.07|294
1644684900000|2022-02-12 16:55:00|14984.22|14864.22|14977.22|14857.22|15003.81|14883.81|14977.22|14857.22|290
1644685200000|2022-02-12 17:00:00|14975.99|14855.99|15004.64|14884.64|15006.02|14886.02|14966.73|14846.73|294
1644685500000|2022-02-12 17:05:00|15004.12|14884.12|14983.03|14863.03|15004.17|14884.17|14976.06|14856.06|294
1644685800000|2022-02-12 17:10:00|14983.58|14863.58|14963.88|14843.88|14984.76|14864.76|14960.02|14840.02|286
1644686100000|2022-02-12 17:15:00|14963.87|14843.87|14965.94|14845.94|14973.96|14853.96|14956.49|14836.49|289
1644686400000|2022-02-12 17:20:00|14966.09|14846.09|14960.43|14840.43|14968.45|14848.45|14950.9|14830.9|282
1644686700000|2022-02-12 17:25:00|14960.64|14840.64|14951.1|14831.1|14962.77|14842.77|14948.79|14828.79|267
1644687000000|2022-02-12 17:30:00|14950.98|14830.98|14933.85|14813.85|14967.78|14847.78|14932.97|14812.97|282
1644687300000|2022-02-12 17:35:00|14933.9|14813.9|14930.27|14810.27|14942.03|14822.03|14921.96|14801.96|286
1644687600000|2022-02-12 17:40:00|14930.18|14810.18|14940.76|14820.76|14941.41|14821.41|14926.41|14806.41|270
1644687900000|2022-02-12 17:45:00|14940.2|14820.2|14955.9|14835.9|14956.84|14836.84|14935.08|14815.08|272
1644688200000|2022-02-12 17:50:00|14956.03|14836.03|14987.52|14867.52|14988.53|14868.53|14956.03|14836.03|279
1644688500000|2022-02-12 17:55:00|14987.08|14867.08|15001.21|14881.21|15006.35|14886.35|14980|14860|289
1644688800000|2022-02-12 18:00:00|15000.87|14880.87|15020.48|14900.48|15028.69|14908.69|14999.97|14879.97|294
1644689100000|2022-02-12 18:05:00|15020.26|14900.26|15081.04|14961.04|15081.61|14961.61|15012.69|14892.69|297
1644689400000|2022-02-12 18:10:00|15081.09|14961.09|15126.05|15006.05|15131.44|15011.44|15079.29|14959.29|298
1644689700000|2022-02-12 18:15:00|15126.96|15006.96|15125.32|15005.32|15146.84|15026.84|15123.52|15003.52|294
1644690000000|2022-02-12 18:20:00|15125.39|15005.39|15107.46|14987.46|15128.75|15008.75|15103.82|14983.82|291
1644690300000|2022-02-12 18:25:00|15107.68|14987.68|15081.68|14961.68|15120.51|15000.51|15073.68|14953.68|293
1644690600000|2022-02-12 18:30:00|15081.34|14961.34|15086.95|14966.95|15096.16|14976.16|15065.54|14945.54|288
1644690900000|2022-02-12 18:35:00|15086.77|14966.77|15088.18|14968.18|15096.07|14976.07|15083.8|14963.8|279
1644691200000|2022-02-12 18:40:00|15088.44|14968.44|15072.9|14952.9|15089.03|14969.03|15047.12|14927.12|287
1644691500000|2022-02-12 18:45:00|15072.85|14952.85|15078.69|14958.69|15078.79|14958.79|15068.73|14948.73|288
1644691800000|2022-02-12 18:50:00|15078.76|14958.76|15087.4|14967.4|15091.66|14971.66|15070.91|14950.91|282
1644692100000|2022-02-12 18:55:00|15087.31|14967.31|15075.72|14955.72|15087.31|14967.31|15075.37|14955.37|275
1644692400000|2022-02-12 19:00:00|15075.71|14955.71|15062.42|14942.42|15091.43|14971.43|15060.57|14940.57|293
1644692700000|2022-02-12 19:05:00|15062.77|14942.77|15076.79|14956.79|15081.54|14961.54|15061.46|14941.46|286
1644693000000|2022-02-12 19:10:00|15076.76|14956.76|15068.2|14948.2|15079|14959|15067.94|14947.94|259
1644693300000|2022-02-12 19:15:00|15068|14948|15050.04|14930.04|15068.73|14948.73|15050.04|14930.04|278
1644693600000|2022-02-12 19:20:00|15050|14930|15004.94|14884.94|15052.63|14932.63|15000.32|14880.32|283
1644693900000|2022-02-12 19:25:00|15004.68|14884.68|15029.47|14909.47|15036.45|14916.45|15004.22|14884.22|283
1644694200000|2022-02-12 19:30:00|15029.35|14909.35|14993.79|14873.79|15034.8|14914.8|14993.79|14873.79|292
1644694500000|2022-02-12 19:35:00|14994.2|14874.2|14983.59|14863.59|14994.23|14874.23|14978.96|14858.96|293
1644694800000|2022-02-12 19:40:00|14983.77|14863.77|14970.02|14850.02|14988.55|14868.55|14963.64|14843.64|288
1644695100000|2022-02-12 19:45:00|14969.69|14849.69|14955.65|14835.65|14970.02|14850.02|14955.25|14835.25|283
1644695400000|2022-02-12 19:50:00|14955.64|14835.64|14973.94|14853.94|14988.48|14868.48|14955.34|14835.34|267
1644695700000|2022-02-12 19:55:00|14973.5|14853.5|14969.76|14849.76|14973.5|14853.5|14966.39|14846.39|274
1644696000000|2022-02-12 20:00:00|14970.02|14850.02|14948.3|14828.3|14992.6|14872.6|14937.88|14817.88|293
1644696300000|2022-02-12 20:05:00|14948.26|14828.26|14967.35|14847.35|14968.36|14848.36|14945.66|14825.66|290
1644696600000|2022-02-12 20:10:00|14967.49|14847.49|14999.18|14879.18|15001.2|14881.2|14967.48|14847.48|283
1644696900000|2022-02-12 20:15:00|14998.99|14878.99|14997.5|14877.5|15009.54|14889.54|14996.83|14876.83|279
1644697200000|2022-02-12 20:20:00|14997.14|14877.14|15031.44|14911.44|15042.75|14922.75|14996.74|14876.74|289
1644697500000|2022-02-12 20:25:00|15031.77|14911.77|15038.53|14918.53|15046.94|14926.94|15031.77|14911.77|275
1644697800000|2022-02-12 20:30:00|15038.52|14918.52|15070.57|14950.57|15070.57|14950.57|15038.52|14918.52|290
1644698100000|2022-02-12 20:35:00|15071.27|14951.27|15058.12|14938.12|15080.46|14960.46|15054.48|14934.48|291
1644698400000|2022-02-12 20:40:00|15058.16|14938.16|15039.71|14919.71|15059.47|14939.47|15039.66|14919.66|279
1644698700000|2022-02-12 20:45:00|15039.78|14919.78|15035.87|14915.87|15055.84|14935.84|15034.89|14914.89|281
1644699000000|2022-02-12 20:50:00|15035.93|14915.93|15035.31|14915.31|15043.55|14923.55|15029.82|14909.82|281
1644699300000|2022-02-12 20:55:00|15035.41|14915.41|15023.14|14903.14|15039.29|14919.29|15014.94|14894.94|288
1644699600000|2022-02-12 21:00:00|15023.39|14903.39|15009.19|14889.19|15024.57|14904.57|15007.19|14887.19|277
1644699900000|2022-02-12 21:05:00|15009.24|14889.24|14990.08|14870.08|15009.3|14889.3|14984.19|14864.19|276
1644700200000|2022-02-12 21:10:00|14990.01|14870.01|14994.51|14874.51|14996.84|14876.84|14982.84|14862.84|280
1644700500000|2022-02-12 21:15:00|14994.38|14874.38|14966.26|14846.26|14999.71|14879.71|14963.29|14843.29|279
1644700800000|2022-02-12 21:20:00|14966.28|14846.28|14904.75|14784.75|14977.29|14857.29|14902.08|14782.08|293
1644701100000|2022-02-12 21:25:00|14904.72|14784.72|14894.67|14774.67|14908.28|14788.28|14884.78|14764.78|289
1644701400000|2022-02-12 21:30:00|14895.09|14775.09|14738.93|14618.93|14900.3|14780.3|14738.59|14618.59|292
1644701700000|2022-02-12 21:35:00|14738.68|14618.68|14739.48|14619.48|14769.03|14649.03|14726.33|14606.33|295
1644702000000|2022-02-12 21:40:00|14739.64|14619.64|14701|14581|14741.46|14621.46|14652.44|14532.44|296
1644702300000|2022-02-12 21:45:00|14700.91|14580.91|14642.04|14522.04|14702.87|14582.87|14641.72|14521.72|293
1644702600000|2022-02-12 21:50:00|14641.33|14521.33|14656.4|14536.4|14665.86|14545.86|14641.33|14521.33|295
1644702900000|2022-02-12 21:55:00|14656.08|14536.08|14696.72|14576.72|14697.91|14577.91|14655.52|14535.52|291
1644703200000|2022-02-12 22:00:00|14696.5|14576.5|14728.07|14608.07|14731.29|14611.29|14690.36|14570.36|290
1644703500000|2022-02-12 22:05:00|14728.31|14608.31|14768.12|14648.12|14768.14|14648.14|14724.5|14604.5|291
1644703800000|2022-02-12 22:10:00|14769.15|14649.15|14746.84|14626.84|14771.17|14651.17|14745.73|14625.73|283
1644704100000|2022-02-12 22:15:00|14746.9|14626.9|14793.18|14673.18|14793.18|14673.18|14746.13|14626.13|277
1644704400000|2022-02-12 22:20:00|14793.4|14673.4|14763.32|14643.32|14795.7|14675.7|14743.75|14623.75|292
1644704700000|2022-02-12 22:25:00|14762.64|14642.64|14775.6|14655.6|14782.22|14662.22|14762.64|14642.64|283
1644705000000|2022-02-12 22:30:00|14775.34|14655.34|14808.6|14688.6|14809.35|14689.35|14774.93|14654.93|284
1644705300000|2022-02-12 22:35:00|14808.42|14688.42|14825.99|14705.99|14857.72|14737.72|14808.02|14688.02|289
1644705600000|2022-02-12 22:40:00|14826.28|14706.28|14809.04|14689.04|14826.29|14706.29|14778.6|14658.6|284
1644705900000|2022-02-12 22:45:00|14808.88|14688.88|14812.44|14692.44|14814.21|14694.21|14787.16|14667.16|283
1644706200000|2022-02-12 22:50:00|14812.45|14692.45|14833.81|14713.81|14852.38|14732.38|14812.45|14692.45|287
1644706500000|2022-02-12 22:55:00|14834.2|14714.2|14849.92|14729.92|14850.06|14730.06|14832.43|14712.43|257
1644706800000|2022-02-12 23:00:00|14849.68|14729.68|14829.25|14709.25|14850.9|14730.9|14829.25|14709.25|270
1644707100000|2022-02-12 23:05:00|14828.64|14708.64|14853.15|14733.15|14859.73|14739.73|14827.4|14707.4|284
1644707400000|2022-02-12 23:10:00|14853.39|14733.39|14865.29|14745.29|14868.25|14748.25|14849.82|14729.82|285
1644707700000|2022-02-12 23:15:00|14865.33|14745.33|14848.67|14728.67|14874.45|14754.45|14847.63|14727.63|292
1644708000000|2022-02-12 23:20:00|14848.6|14728.6|14824.55|14704.55|14849.06|14729.06|14824.51|14704.51|290
1644708300000|2022-02-12 23:25:00|14824.19|14704.19|14837.88|14717.88|14838.78|14718.78|14823.56|14703.56|270
1644708600000|2022-02-12 23:30:00|14837.69|14717.69|14812.01|14692.01|14837.69|14717.69|14812.01|14692.01|278
1644708900000|2022-02-12 23:35:00|14811.22|14691.22|14784.89|14664.89|14811.36|14691.36|14783.18|14663.18|280
1644709200000|2022-02-12 23:40:00|14784.93|14664.93|14781.27|14661.27|14786.83|14666.83|14771.46|14651.46|283
1644709500000|2022-02-12 23:45:00|14781.26|14661.26|14801.97|14681.97|14804.95|14684.95|14773.5|14653.5|282
1644709800000|2022-02-12 23:50:00|14802.05|14682.05|14812.85|14692.85|14814.09|14694.09|14796.66|14676.66|286
1644710100000|2022-02-12 23:55:00|14813.27|14693.27|14847.11|14727.11|14853.4|14733.4|14813.06|14693.06|284
1644710400000|2022-02-13 00:00:00|14847.42|14727.42|14827.37|14707.37|14849.37|14729.37|14809.63|14689.63|290
1644710700000|2022-02-13 00:05:00|14827.5|14707.5|14776.83|14656.83|14830.42|14710.42|14776.83|14656.83|279
1644711000000|2022-02-13 00:10:00|14776.81|14656.81|14796.43|14676.43|14812.67|14692.67|14771.55|14651.55|285
1644711300000|2022-02-13 00:15:00|14797.26|14677.26|14821.83|14701.83|14821.83|14701.83|14789.89|14669.89|277
1644711600000|2022-02-13 00:20:00|14821.91|14701.91|14826.64|14706.64|14827.04|14707.04|14805.67|14685.67|272
1644711900000|2022-02-13 00:25:00|14826.52|14706.52|14848.84|14728.84|14848.84|14728.84|14825.28|14705.28|275
1644712200000|2022-02-13 00:30:00|14848.93|14728.93|14894.84|14774.84|14902.92|14782.92|14847.25|14727.25|291
1644712500000|2022-02-13 00:35:00|14894.7|14774.7|14964.48|14844.48|14964.48|14844.48|14891.36|14771.36|294
1644712800000|2022-02-13 00:40:00|14964.29|14844.29|14966.52|14846.52|14977.49|14857.49|14947.97|14827.97|295
1644713100000|2022-02-13 00:45:00|14966.47|14846.47|14960.34|14840.34|14970.99|14850.99|14951.53|14831.53|289
1644713400000|2022-02-13 00:50:00|14960.23|14840.23|14933.82|14813.82|14969.94|14849.94|14933.82|14813.82|287
1644713700000|2022-02-13 00:55:00|14932.57|14812.57|14939.39|14819.39|14949.11|14829.11|14931.29|14811.29|286
1644714000000|2022-02-13 01:00:00|14939.88|14819.88|14928.59|14808.59|14943.54|14823.54|14927.34|14807.34|293
1644714300000|2022-02-13 01:05:00|14928.43|14808.43|14950.48|14830.48|14954|14834|14927.49|14807.49|288
1644714600000|2022-02-13 01:10:00|14951.27|14831.27|14945.6|14825.6|14973.51|14853.51|14945.17|14825.17|292
1644714900000|2022-02-13 01:15:00|14946.6|14826.6|14951.01|14831.01|14951.43|14831.43|14941.59|14821.59|290
1644715200000|2022-02-13 01:20:00|14951|14831|14936.02|14816.02|14953.23|14833.23|14935.31|14815.31|282
1644715500000|2022-02-13 01:25:00|14935.74|14815.74|14923.82|14803.82|14939.62|14819.62|14915.89|14795.89|282
1644715800000|2022-02-13 01:30:00|14924.06|14804.06|14912.45|14792.45|14926.24|14806.24|14909.66|14789.66|284
1644716100000|2022-02-13 01:35:00|14912.63|14792.63|14899.82|14779.82|14914.45|14794.45|14897.93|14777.93|288
1644716400000|2022-02-13 01:40:00|14899.44|14779.44|14893.15|14773.15|14904.48|14784.48|14892.7|14772.7|276
1644716700000|2022-02-13 01:45:00|14891.98|14771.98|14899.71|14779.71|14899.8|14779.8|14888.27|14768.27|276
1644717000000|2022-02-13 01:50:00|14899.68|14779.68|14875.99|14755.99|14900.23|14780.23|14875.54|14755.54|284
1644717300000|2022-02-13 01:55:00|14876.02|14756.02|14854.18|14734.18|14876.2|14756.2|14849.79|14729.79|287
1644717600000|2022-02-13 02:00:00|14854.05|14734.05|14856.14|14736.14|14875.76|14755.76|14839.43|14719.43|288
1644717900000|2022-02-13 02:05:00|14856.62|14736.62|14879.6|14759.6|14881.47|14761.47|14856.62|14736.62|281
1644718200000|2022-02-13 02:10:00|14879.58|14759.58|14864.2|14744.2|14879.62|14759.62|14864.2|14744.2|280
1644718500000|2022-02-13 02:15:00|14864.21|14744.21|14870.08|14750.08|14871.36|14751.36|14861.72|14741.72|265
1644718800000|2022-02-13 02:20:00|14869.76|14749.76|14849.84|14729.84|14869.76|14749.76|14849.84|14729.84|277
1644719100000|2022-02-13 02:25:00|14849.82|14729.82|14827.83|14707.83|14850.69|14730.69|14825.82|14705.82|279
1644719400000|2022-02-13 02:30:00|14827.88|14707.88|14819.04|14699.04|14834.94|14714.94|14816.48|14696.48|276
1644719700000|2022-02-13 02:35:00|14819.14|14699.14|14860.2|14740.2|14866.1|14746.1|14819.02|14699.02|278
1644720000000|2022-02-13 02:40:00|14860.32|14740.32|14863.27|14743.27|14863.55|14743.55|14847.83|14727.83|280
1644720300000|2022-02-13 02:45:00|14862.54|14742.54|14878.65|14758.65|14887.95|14767.95|14862.54|14742.54|282
1644720600000|2022-02-13 02:50:00|14878.41|14758.41|14880.15|14760.15|14880.43|14760.43|14871.5|14751.5|265
1644720900000|2022-02-13 02:55:00|14880.25|14760.25|14881.31|14761.31|14883.99|14763.99|14870.78|14750.78|270
1644721200000|2022-02-13 03:00:00|14881.4|14761.4|14884.05|14764.05|14884.1|14764.1|14866.66|14746.66|272
1644721500000|2022-02-13 03:05:00|14884.21|14764.21|14866.82|14746.82|14887.85|14767.85|14866.5|14746.5|261
1644721800000|2022-02-13 03:10:00|14866.84|14746.84|14862.11|14742.11|14874.44|14754.44|14861.58|14741.58|279
1644722100000|2022-02-13 03:15:00|14862.1|14742.1|14855.92|14735.92|14862.1|14742.1|14843.12|14723.12|275
1644722400000|2022-02-13 03:20:00|14855.83|14735.83|14844.92|14724.92|14856.46|14736.46|14837|14717|269
1644722700000|2022-02-13 03:25:00|14844.81|14724.81|14867.82|14747.82|14867.82|14747.82|14838.33|14718.33|252
1644723000000|2022-02-13 03:30:00|14867.88|14747.88|14878.63|14758.63|14879.86|14759.86|14867.88|14747.88|264
1644723300000|2022-02-13 03:35:00|14878.46|14758.46|14882.01|14762.01|14882.2|14762.2|14862.47|14742.47|274
1644723600000|2022-02-13 03:40:00|14881.67|14761.67|14891.21|14771.21|14908.25|14788.25|14879.09|14759.09|282
1644723900000|2022-02-13 03:45:00|14891.97|14771.97|14905.08|14785.08|14905.7|14785.7|14888.71|14768.71|256
1644724200000|2022-02-13 03:50:00|14905.11|14785.11|14891|14771|14906.89|14786.89|14886.55|14766.55|265
1644724500000|2022-02-13 03:55:00|14891.38|14771.38|14871.74|14751.74|14894.03|14774.03|14868.95|14748.95|281
1644724800000|2022-02-13 04:00:00|14871.8|14751.8|14879.16|14759.16|14884.12|14764.12|14865.97|14745.97|275
1644725100000|2022-02-13 04:05:00|14880.45|14760.45|14910.71|14790.71|14912.79|14792.79|14880.43|14760.43|283
1644725400000|2022-02-13 04:10:00|14910.88|14790.88|14899.19|14779.19|14913.64|14793.64|14894.53|14774.53|275
1644725700000|2022-02-13 04:15:00|14899.04|14779.04|14901.65|14781.65|14902.31|14782.31|14890.89|14770.89|268
1644726000000|2022-02-13 04:20:00|14901.45|14781.45|14893.43|14773.43|14901.95|14781.95|14891.56|14771.56|259
1644726300000|2022-02-13 04:25:00|14893.4|14773.4|14885.29|14765.29|14897.02|14777.02|14884.93|14764.93|264
1644726600000|2022-02-13 04:30:00|14884.33|14764.33|14888.46|14768.46|14888.82|14768.82|14877.37|14757.37|266
1644726900000|2022-02-13 04:35:00|14888.6|14768.6|14853.88|14733.88|14888.93|14768.93|14851.71|14731.71|293
1644727200000|2022-02-13 04:40:00|14854|14734|14839.03|14719.03|14854|14734|14831.93|14711.93|286
1644727500000|2022-02-13 04:45:00|14838.99|14718.99|14833.73|14713.73|14839.23|14719.23|14815.52|14695.52|291
1644727800000|2022-02-13 04:50:00|14833.24|14713.24|14839.07|14719.07|14839.23|14719.23|14828.77|14708.77|279
1644728100000|2022-02-13 04:55:00|14839.14|14719.14|14851.09|14731.09|14857.5|14737.5|14838.87|14718.87|265
1644728400000|2022-02-13 05:00:00|14851.27|14731.27|14858.62|14738.62|14859.84|14739.84|14844.32|14724.32|254
1644728700000|2022-02-13 05:05:00|14858.93|14738.93|14857.39|14737.39|14866.43|14746.43|14856.13|14736.13|251
1644729000000|2022-02-13 05:10:00|14858.42|14738.42|14839.22|14719.22|14859.14|14739.14|14836.61|14716.61|269
1644729300000|2022-02-13 05:15:00|14839.16|14719.16|14826.16|14706.16|14839.16|14719.16|14807.8|14687.8|286
1644729600000|2022-02-13 05:20:00|14826.2|14706.2|14824.87|14704.87|14827.22|14707.22|14819.19|14699.19|251
1644729900000|2022-02-13 05:25:00|14824.96|14704.96|14850.8|14730.8|14851.26|14731.26|14823.87|14703.87|250
1644730200000|2022-02-13 05:30:00|14850.84|14730.84|14870.24|14750.24|14870.42|14750.42|14849.61|14729.61|260
1644730500000|2022-02-13 05:35:00|14870.42|14750.42|14864.04|14744.04|14880.32|14760.32|14863|14743|262
1644730800000|2022-02-13 05:40:00|14864.76|14744.76|14873.71|14753.71|14879.33|14759.33|14864.76|14744.76|254
1644731100000|2022-02-13 05:45:00|14873.64|14753.64|14855.42|14735.42|14875.07|14755.07|14845.33|14725.33|275
1644731400000|2022-02-13 05:50:00|14856.14|14736.14|14870.85|14750.85|14870.85|14750.85|14848.54|14728.54|246
1644731700000|2022-02-13 05:55:00|14871.05|14751.05|14871.37|14751.37|14882.49|14762.49|14870.06|14750.06|242
1644732000000|2022-02-13 06:00:00|14871.36|14751.36|14867.2|14747.2|14871.36|14751.36|14863.68|14743.68|264
1644732300000|2022-02-13 06:05:00|14867.27|14747.27|14853.93|14733.93|14867.27|14747.27|14848.97|14728.97|265
1644732600000|2022-02-13 06:10:00|14853.78|14733.78|14861.58|14741.58|14864.09|14744.09|14852.08|14732.08|272
1644732900000|2022-02-13 06:15:00|14862.03|14742.03|14843.65|14723.65|14862.03|14742.03|14838.24|14718.24|274
1644733200000|2022-02-13 06:20:00|14843.83|14723.83|14852.46|14732.46|14858.72|14738.72|14843.82|14723.82|275
1644733500000|2022-02-13 06:25:00|14852.32|14732.32|14858.21|14738.21|14858.24|14738.24|14848.35|14728.35|270
1644733800000|2022-02-13 06:30:00|14858.22|14738.22|14853.22|14733.22|14862.3|14742.3|14842.97|14722.97|278
1644734100000|2022-02-13 06:35:00|14853.2|14733.2|14915.13|14795.13|14918.46|14798.46|14852.93|14732.93|287
1644734400000|2022-02-13 06:40:00|14914.99|14794.99|14912.08|14792.08|14916.2|14796.2|14910.41|14790.41|281
1644734700000|2022-02-13 06:45:00|14912.3|14792.3|14902.35|14782.35|14912.83|14792.83|14901|14781|270
1644735000000|2022-02-13 06:50:00|14901.86|14781.86|14925.62|14805.62|14928.89|14808.89|14898.96|14778.96|277
1644735300000|2022-02-13 06:55:00|14925.56|14805.56|14931.7|14811.7|14931.7|14811.7|14917.64|14797.64|277
1644735600000|2022-02-13 07:00:00|14931.74|14811.74|14920.36|14800.36|14931.74|14811.74|14914.23|14794.23|266
1644735900000|2022-02-13 07:05:00|14920.23|14800.23|14908.6|14788.6|14920.52|14800.52|14906.37|14786.37|268
1644736200000|2022-02-13 07:10:00|14908.58|14788.58|14916.76|14796.76|14918.97|14798.97|14905.94|14785.94|266
1644736500000|2022-02-13 07:15:00|14916.78|14796.78|14927.69|14807.69|14928.77|14808.77|14915.98|14795.98|282
1644736800000|2022-02-13 07:20:00|14927.9|14807.9|14913.08|14793.08|14928.41|14808.41|14909.89|14789.89|253
1644737100000|2022-02-13 07:25:00|14913.1|14793.1|14894.28|14774.28|14916.68|14796.68|14893.24|14773.24|270
1644737400000|2022-02-13 07:30:00|14894.2|14774.2|14888.14|14768.14|14900.68|14780.68|14888.1|14768.1|281
1644737700000|2022-02-13 07:35:00|14887.49|14767.49|14885.53|14765.53|14893.22|14773.22|14883.29|14763.29|261
1644738000000|2022-02-13 07:40:00|14885.46|14765.46|14900.9|14780.9|14903.58|14783.58|14885.11|14765.11|264
1644738300000|2022-02-13 07:45:00|14900.75|14780.75|14899.62|14779.62|14905.06|14785.06|14894.97|14774.97|264
1644738600000|2022-02-13 07:50:00|14899.58|14779.58|14925.5|14805.5|14926.03|14806.03|14899.4|14779.4|267
1644738900000|2022-02-13 07:55:00|14925.34|14805.34|14921.21|14801.21|14928.51|14808.51|14919.66|14799.66|264
1644739200000|2022-02-13 08:00:00|14920.78|14800.78|14909.56|14789.56|14920.78|14800.78|14898.27|14778.27|260
1644739500000|2022-02-13 08:05:00|14909.59|14789.59|14889.61|14769.61|14910.07|14790.07|14889.51|14769.51|258
1644739800000|2022-02-13 08:10:00|14889.43|14769.43|14936.27|14816.27|14936.51|14816.51|14881.43|14761.43|270
1644740100000|2022-02-13 08:15:00|14935.39|14815.39|14931.12|14811.12|14935.39|14815.39|14930.23|14810.23|275
1644740400000|2022-02-13 08:20:00|14931.16|14811.16|14928.41|14808.41|14932.38|14812.38|14923.74|14803.74|265
1644740700000|2022-02-13 08:25:00|14928.93|14808.93|14908.17|14788.17|14929.26|14809.26|14905.9|14785.9|272
1644741000000|2022-02-13 08:30:00|14908.13|14788.13|14932.5|14812.5|14932.5|14812.5|14907.95|14787.95|255
1644741300000|2022-02-13 08:35:00|14932.7|14812.7|14932.91|14812.91|14933.66|14813.66|14928.49|14808.49|262
1644741600000|2022-02-13 08:40:00|14932.87|14812.87|14947.04|14827.04|14948.27|14828.27|14932.87|14812.87|273
1644741900000|2022-02-13 08:45:00|14946.89|14826.89|14936.32|14816.32|14948.2|14828.2|14932.64|14812.64|264
1644742200000|2022-02-13 08:50:00|14936.12|14816.12|14925.71|14805.71|14936.12|14816.12|14925.7|14805.7|259
1644742500000|2022-02-13 08:55:00|14925.64|14805.64|14933.36|14813.36|14934.86|14814.86|14921.53|14801.53|263
1644742800000|2022-02-13 09:00:00|14933.39|14813.39|14906.6|14786.6|14934.66|14814.66|14906.6|14786.6|267
1644743100000|2022-02-13 09:05:00|14906.49|14786.49|14891.07|14771.07|14906.49|14786.49|14885.41|14765.41|282
1644743400000|2022-02-13 09:10:00|14891.25|14771.25|14900.16|14780.16|14900.5|14780.5|14891.25|14771.25|268
1644743700000|2022-02-13 09:15:00|14900.22|14780.22|14894.68|14774.68|14909.43|14789.43|14893.97|14773.97|262
1644744000000|2022-02-13 09:20:00|14894.72|14774.72|14900.1|14780.1|14900.49|14780.49|14891.83|14771.83|263
1644744300000|2022-02-13 09:25:00|14900.16|14780.16|14906.88|14786.88|14909.8|14789.8|14898.63|14778.63|250
1644744600000|2022-02-13 09:30:00|14906.92|14786.92|14901.69|14781.69|14906.92|14786.92|14897.37|14777.37|254
1644744900000|2022-02-13 09:35:00|14901.96|14781.96|14876.39|14756.39|14901.96|14781.96|14870.18|14750.18|291
1644745200000|2022-02-13 09:40:00|14876.19|14756.19|14890.23|14770.23|14890.45|14770.45|14875.97|14755.97|279
1644745500000|2022-02-13 09:45:00|14890.28|14770.28|14878.71|14758.71|14891.96|14771.96|14877.7|14757.7|272
1644745800000|2022-02-13 09:50:00|14878.59|14758.59|14875.05|14755.05|14881.85|14761.85|14868.79|14748.79|260
1644746100000|2022-02-13 09:55:00|14875.11|14755.11|14866.75|14746.75|14875.11|14755.11|14863.07|14743.07|269
1644746400000|2022-02-13 10:00:00|14866.64|14746.64|14863.24|14743.24|14866.87|14746.87|14841.84|14721.84|267
1644746700000|2022-02-13 10:05:00|14862.6|14742.6|14851.28|14731.28|14862.6|14742.6|14847.43|14727.43|268
1644747000000|2022-02-13 10:10:00|14851.18|14731.18|14868.47|14748.47|14875.52|14755.52|14850.34|14730.34|266
1644747300000|2022-02-13 10:15:00|14867.89|14747.89|14884.81|14764.81|14884.92|14764.92|14866.8|14746.8|265
1644747600000|2022-02-13 10:20:00|14884.84|14764.84|14883.39|14763.39|14887.93|14767.93|14879.27|14759.27|260
1644747900000|2022-02-13 10:25:00|14883.87|14763.87|14892.88|14772.88|14892.97|14772.97|14883.19|14763.19|245
1644748200000|2022-02-13 10:30:00|14893.3|14773.3|14928.85|14808.85|14928.85|14808.85|14891.53|14771.53|281
1644748500000|2022-02-13 10:35:00|14929.51|14809.51|14974|14854|14977.96|14857.96|14929.51|14809.51|289
1644748800000|2022-02-13 10:40:00|14973.65|14853.65|14974.67|14854.67|14981.31|14861.31|14967.81|14847.81|280
1644749100000|2022-02-13 10:45:00|14974.66|14854.66|14950.74|14830.74|14975.71|14855.71|14943.32|14823.32|289
1644749400000|2022-02-13 10:50:00|14950.4|14830.4|14965.79|14845.79|14966.35|14846.35|14948.83|14828.83|272
1644749700000|2022-02-13 10:55:00|14965.76|14845.76|14976.42|14856.42|14984.23|14864.23|14965.64|14845.64|278
1644750000000|2022-02-13 11:00:00|14976.4|14856.4|14967.8|14847.8|14981.49|14861.49|14961.68|14841.68|294
1644750300000|2022-02-13 11:05:00|14968.33|14848.33|14964.81|14844.81|14973.12|14853.12|14964.74|14844.74|278
1644750600000|2022-02-13 11:10:00|14964.99|14844.99|14962.48|14842.48|14970.48|14850.48|14961.33|14841.33|265
1644750900000|2022-02-13 11:15:00|14962.55|14842.55|14978.86|14858.86|14978.86|14858.86|14961.52|14841.52|277
1644751200000|2022-02-13 11:20:00|14979.93|14859.93|15002.42|14882.42|15002.47|14882.47|14979.87|14859.87|278
1644751500000|2022-02-13 11:25:00|15002.6|14882.6|15019.48|14899.48|15022.41|14902.41|15002.46|14882.46|283
1644751800000|2022-02-13 11:30:00|15019.28|14899.28|15004.33|14884.33|15021.45|14901.45|15004.27|14884.27|282
1644752100000|2022-02-13 11:35:00|15004.31|14884.31|15005.06|14885.06|15006.22|14886.22|14988.87|14868.87|286
1644752400000|2022-02-13 11:40:00|15005.19|14885.19|14989.09|14869.09|15005.25|14885.25|14989.07|14869.07|282
1644752700000|2022-02-13 11:45:00|14989.03|14869.03|14975.06|14855.06|14992.56|14872.56|14974.15|14854.15|270
1644753000000|2022-02-13 11:50:00|14975.05|14855.05|14953.61|14833.61|14975.05|14855.05|14948.99|14828.99|256
1644753300000|2022-02-13 11:55:00|14953.89|14833.89|14948.66|14828.66|14957.87|14837.87|14948.28|14828.28|261
1644753600000|2022-02-13 12:00:00|14948.88|14828.88|14965.99|14845.99|14967.98|14847.98|14929.41|14809.41|275
1644753900000|2022-02-13 12:05:00|14966.11|14846.11|14967.04|14847.04|14976.75|14856.75|14965.26|14845.26|276
1644754200000|2022-02-13 12:10:00|14966.86|14846.86|14977.98|14857.98|14980.01|14860.01|14962.92|14842.92|267
1644754500000|2022-02-13 12:15:00|14977.94|14857.94|14968.77|14848.77|14978.69|14858.69|14958.91|14838.91|278
1644754800000|2022-02-13 12:20:00|14968.55|14848.55|15004.72|14884.72|15004.72|14884.72|14968.55|14848.55|280
1644755100000|2022-02-13 12:25:00|15004.63|14884.63|14999.36|14879.36|15006.07|14886.07|14994.56|14874.56|268
1644755400000|2022-02-13 12:30:00|14999.21|14879.21|14983.2|14863.2|14999.96|14879.96|14982.33|14862.33|273
1644755700000|2022-02-13 12:35:00|14983.17|14863.17|14992.68|14872.68|14993.16|14873.16|14982.96|14862.96|249
1644756000000|2022-02-13 12:40:00|14992.67|14872.67|14997.97|14877.97|15007.07|14887.07|14992.61|14872.61|261
1644756300000|2022-02-13 12:45:00|14998.07|14878.07|15008.18|14888.18|15024.49|14904.49|14997.86|14877.86|281
1644756600000|2022-02-13 12:50:00|15007.83|14887.83|14973.88|14853.88|15007.83|14887.83|14973.09|14853.09|276
1644756900000|2022-02-13 12:55:00|14973.9|14853.9|14962.86|14842.86|14973.9|14853.9|14961.67|14841.67|268
1644757200000|2022-02-13 13:00:00|14962.91|14842.91|14959.65|14839.65|14965.79|14845.79|14936.01|14816.01|293
1644757500000|2022-02-13 13:05:00|14959.29|14839.29|14984.13|14864.13|14987.37|14867.37|14958.28|14838.28|274
1644757800000|2022-02-13 13:10:00|14983.89|14863.89|14987.51|14867.51|14992.69|14872.69|14978.42|14858.42|267
1644758100000|2022-02-13 13:15:00|14988.14|14868.14|14999.09|14879.09|15000|14880|14984.03|14864.03|270
1644758400000|2022-02-13 13:20:00|14999.22|14879.22|15005.37|14885.37|15007.75|14887.75|14999.22|14879.22|264
1644758700000|2022-02-13 13:25:00|15005.27|14885.27|15016.68|14896.68|15017.23|14897.23|15003.03|14883.03|259
1644759000000|2022-02-13 13:30:00|15016.77|14896.77|15015.73|14895.73|15018.15|14898.15|15003.08|14883.08|267
1644759300000|2022-02-13 13:35:00|15016.08|14896.08|14998|14878|15016.31|14896.31|14987|14867|270
1644759600000|2022-02-13 13:40:00|14997.95|14877.95|14989.53|14869.53|14998.37|14878.37|14984.84|14864.84|257
1644759900000|2022-02-13 13:45:00|14989.45|14869.45|15002.4|14882.4|15003.15|14883.15|14977.23|14857.23|260
1644760200000|2022-02-13 13:50:00|15002.38|14882.38|15010.87|14890.87|15013.24|14893.24|14999.27|14879.27|268
1644760500000|2022-02-13 13:55:00|15010.65|14890.65|15006.17|14886.17|15010.65|14890.65|14999.89|14879.89|269
1644760800000|2022-02-13 14:00:00|15006.28|14886.28|15009.88|14889.88|15010.5|14890.5|14996.44|14876.44|282
1644761100000|2022-02-13 14:05:00|15009.93|14889.93|15007.55|14887.55|15016.89|14896.89|15006.44|14886.44|276
1644761400000|2022-02-13 14:10:00|15007.51|14887.51|15005.3|14885.3|15008.29|14888.29|14999.47|14879.47|271
1644761700000|2022-02-13 14:15:00|15005.42|14885.42|15003.21|14883.21|15059.11|14939.11|15003.1|14883.1|294
1644762000000|2022-02-13 14:20:00|15003.81|14883.81|15010.77|14890.77|15012.4|14892.4|14991.54|14871.54|285
1644762300000|2022-02-13 14:25:00|15010.81|14890.81|14990.81|14870.81|15017.76|14897.76|14985.89|14865.89|282
1644762600000|2022-02-13 14:30:00|14990.7|14870.7|14906.62|14786.62|14990.75|14870.75|14906.49|14786.49|293
1644762900000|2022-02-13 14:35:00|14906.91|14786.91|14919.22|14799.22|14919.78|14799.78|14865.25|14745.25|289
1644763200000|2022-02-13 14:40:00|14919.67|14799.67|14919.42|14799.42|14923.95|14803.95|14909.1|14789.1|291
1644763500000|2022-02-13 14:45:00|14919.72|14799.72|14895.32|14775.32|14922.25|14802.25|14891.67|14771.67|297
1644763800000|2022-02-13 14:50:00|14895.96|14775.96|14889.83|14769.83|14895.96|14775.96|14878.25|14758.25|288
1644764100000|2022-02-13 14:55:00|14890.19|14770.19|14971.04|14851.04|14971.04|14851.04|14890.19|14770.19|296
1644764400000|2022-02-13 15:00:00|14971.61|14851.61|14993.86|14873.86|15002.58|14882.58|14960.84|14840.84|295
1644764700000|2022-02-13 15:05:00|14994.25|14874.25|14992.64|14872.64|15006.69|14886.69|14992.64|14872.64|276
1644765000000|2022-02-13 15:10:00|14991.77|14871.77|14999.46|14879.46|15000.01|14880.01|14991.77|14871.77|281
1644765300000|2022-02-13 15:15:00|14999.42|14879.42|14968.49|14848.49|15000.61|14880.61|14967.75|14847.75|278
1644765600000|2022-02-13 15:20:00|14967.42|14847.42|14995.02|14875.02|14997.68|14877.68|14966.4|14846.4|285
1644765900000|2022-02-13 15:25:00|14994.81|14874.81|14991.92|14871.92|14995.01|14875.01|14961.46|14841.46|290
1644766200000|2022-02-13 15:30:00|14992.08|14872.08|15001.3|14881.3|15005.12|14885.12|14991.09|14871.09|287
1644766500000|2022-02-13 15:35:00|15001.21|14881.21|15001.24|14881.24|15022.22|14902.22|15001.07|14881.07|283
1644766800000|2022-02-13 15:40:00|15001.1|14881.1|15004.8|14884.8|15007.89|14887.89|14998.97|14878.97|287
1644767100000|2022-02-13 15:45:00|15004.86|14884.86|14987.13|14867.13|15005.19|14885.19|14984.17|14864.17|270
1644767400000|2022-02-13 15:50:00|14987.71|14867.71|14959.48|14839.48|14993.03|14873.03|14958.5|14838.5|288
1644767700000|2022-02-13 15:55:00|14960.01|14840.01|14937.71|14817.71|14960.01|14840.01|14937.52|14817.52|284
1644768000000|2022-02-13 16:00:00|14936.94|14816.94|14875.68|14755.68|14943.59|14823.59|14875.65|14755.65|298
1644768300000|2022-02-13 16:05:00|14875.35|14755.35|14865.38|14745.38|14880.84|14760.84|14842.41|14722.41|297
1644768600000|2022-02-13 16:10:00|14865.15|14745.15|14834.24|14714.24|14865.15|14745.15|14830.2|14710.2|296
1644768900000|2022-02-13 16:15:00|14833.38|14713.38|14839.5|14719.5|14845.97|14725.97|14828.21|14708.21|292
1644769200000|2022-02-13 16:20:00|14839.42|14719.42|14826.77|14706.77|14853.23|14733.23|14810.66|14690.66|296
1644769500000|2022-02-13 16:25:00|14826.56|14706.56|14798.73|14678.73|14830.2|14710.2|14790.28|14670.28|292
1644769800000|2022-02-13 16:30:00|14799.11|14679.11|14804.45|14684.45|14805.5|14685.5|14782.44|14662.44|291
1644770100000|2022-02-13 16:35:00|14804.35|14684.35|14782.14|14662.14|14811.59|14691.59|14779.13|14659.13|289
1644770400000|2022-02-13 16:40:00|14782.3|14662.3|14769.88|14649.88|14783.56|14663.56|14760.34|14640.34|286
1644770700000|2022-02-13 16:45:00|14769.91|14649.91|14808.03|14688.03|14815.82|14695.82|14768.72|14648.72|292
1644771000000|2022-02-13 16:50:00|14807.92|14687.92|14799.99|14679.99|14807.93|14687.93|14798.61|14678.61|290
1644771300000|2022-02-13 16:55:00|14799.83|14679.83|14808.54|14688.54|14812.12|14692.12|14799.28|14679.28|284
1644771600000|2022-02-13 17:00:00|14808.65|14688.65|14747.86|14627.86|14808.96|14688.96|14736.48|14616.48|293
1644771900000|2022-02-13 17:05:00|14748.13|14628.13|14729.29|14609.29|14759.25|14639.25|14728.27|14608.27|296
1644772200000|2022-02-13 17:10:00|14729.3|14609.3|14722.36|14602.36|14742.22|14622.22|14722.1|14602.1|292
1644772500000|2022-02-13 17:15:00|14721.95|14601.95|14725.15|14605.15|14735.45|14615.45|14690.95|14570.95|295
1644772800000|2022-02-13 17:20:00|14725.24|14605.24|14748.86|14628.86|14748.86|14628.86|14709.71|14589.71|292
1644773100000|2022-02-13 17:25:00|14749.33|14629.33|14752.13|14632.13|14763.61|14643.61|14745.73|14625.73|289
1644773400000|2022-02-13 17:30:00|14752.16|14632.16|14778.3|14658.3|14779.23|14659.23|14752.09|14632.09|288
1644773700000|2022-02-13 17:35:00|14778.19|14658.19|14761.08|14641.08|14778.82|14658.82|14742.55|14622.55|279
1644774000000|2022-02-13 17:40:00|14762.02|14642.02|14779.38|14659.38|14783.43|14663.43|14762.02|14642.02|288
1644774300000|2022-02-13 17:45:00|14779.26|14659.26|14784.19|14664.19|14806.53|14686.53|14776|14656|286
1644774600000|2022-02-13 17:50:00|14784.21|14664.21|14773.64|14653.64|14789.94|14669.94|14762.23|14642.23|283
1644774900000|2022-02-13 17:55:00|14773.65|14653.65|14796.1|14676.1|14799.15|14679.15|14773.46|14653.46|266
1644775200000|2022-02-13 18:00:00|14796.05|14676.05|14809.74|14689.74|14819.93|14699.93|14795.45|14675.45|287
1644775500000|2022-02-13 18:05:00|14809.83|14689.83|14833.77|14713.77|14841.34|14721.34|14809.83|14689.83|276
1644775800000|2022-02-13 18:10:00|14833.79|14713.79|14829.68|14709.68|14841.66|14721.66|14822.33|14702.33|278
1644776100000|2022-02-13 18:15:00|14829.81|14709.81|14813.55|14693.55|14839.14|14719.14|14808.32|14688.32|269
1644776400000|2022-02-13 18:20:00|14813.59|14693.59|14799.81|14679.81|14817.4|14697.4|14795.91|14675.91|282
1644776700000|2022-02-13 18:25:00|14799.74|14679.74|14802.34|14682.34|14802.34|14682.34|14792.91|14672.91|258
1644777000000|2022-02-13 18:30:00|14802.5|14682.5|14769.18|14649.18|14806.38|14686.38|14762.67|14642.67|286
1644777300000|2022-02-13 18:35:00|14769.28|14649.28|14634.37|14514.37|14772.02|14652.02|14633.56|14513.56|291
1644777600000|2022-02-13 18:40:00|14637.26|14517.26|14629.4|14509.4|14649.5|14529.5|14613.75|14493.75|299
1644777900000|2022-02-13 18:45:00|14629.46|14509.46|14622.02|14502.02|14634.28|14514.28|14620.72|14500.72|292
1644778200000|2022-02-13 18:50:00|14621.95|14501.95|14613.8|14493.8|14621.95|14501.95|14569.48|14449.48|295
1644778500000|2022-02-13 18:55:00|14613.36|14493.36|14605.06|14485.06|14627.53|14507.53|14593.74|14473.74|294
1644778800000|2022-02-13 19:00:00|14604.99|14484.99|14647.21|14527.21|14648.39|14528.39|14598.12|14478.12|298
1644779100000|2022-02-13 19:05:00|14647.53|14527.53|14647.15|14527.15|14654.28|14534.28|14645.56|14525.56|289
1644779400000|2022-02-13 19:10:00|14647.17|14527.17|14646.93|14526.93|14656.91|14536.91|14646.93|14526.93|289
1644779700000|2022-02-13 19:15:00|14646.69|14526.69|14680.27|14560.27|14687.91|14567.91|14643.89|14523.89|289
1644780000000|2022-02-13 19:20:00|14680.08|14560.08|14693.81|14573.81|14703.63|14583.63|14678.85|14558.85|289
1644780300000|2022-02-13 19:25:00|14693.74|14573.74|14659.71|14539.71|14694.58|14574.58|14657.39|14537.39|290
1644780600000|2022-02-13 19:30:00|14659.57|14539.57|14616.01|14496.01|14674.65|14554.65|14614.92|14494.92|291
1644780900000|2022-02-13 19:35:00|14616.54|14496.54|14629.02|14509.02|14634.93|14514.93|14615.41|14495.41|292
1644781200000|2022-02-13 19:40:00|14629.06|14509.06|14563.02|14443.02|14630.11|14510.11|14562.23|14442.23|293
1644781500000|2022-02-13 19:45:00|14563.24|14443.24|14620.68|14500.68|14621.86|14501.86|14563.24|14443.24|291
1644781800000|2022-02-13 19:50:00|14620.69|14500.69|14628.86|14508.86|14632.43|14512.43|14608.76|14488.76|285
1644782100000|2022-02-13 19:55:00|14627.85|14507.85|14641.06|14521.06|14642.58|14522.58|14611.77|14491.77|288
1644782400000|2022-02-13 20:00:00|14641.08|14521.08|14640.94|14520.94|14655.56|14535.56|14611.69|14491.69|288
1644782700000|2022-02-13 20:05:00|14641.84|14521.84|14675.83|14555.83|14681.89|14561.89|14641.84|14521.84|299
1644783000000|2022-02-13 20:10:00|14675.65|14555.65|14697.44|14577.44|14697.75|14577.75|14674.34|14554.34|294
1644783300000|2022-02-13 20:15:00|14697.25|14577.25|14735.95|14615.95|14749.88|14629.88|14694.28|14574.28|293
1644783600000|2022-02-13 20:20:00|14736.08|14616.08|14761.44|14641.44|14761.68|14641.68|14736.08|14616.08|290
1644783900000|2022-02-13 20:25:00|14760.91|14640.91|14797.53|14677.53|14799.32|14679.32|14760.58|14640.58|296
1644784200000|2022-02-13 20:30:00|14797.14|14677.14|14784.04|14664.04|14797.14|14677.14|14777.9|14657.9|289
1644784500000|2022-02-13 20:35:00|14783.76|14663.76|14777.86|14649.86|14790.85|14664.08|14774.99|14646.99|290
1644784800000|2022-02-13 20:40:00|14777.22|14649.22|14769.96|14641.96|14778.18|14650.18|14760.54|14632.54|291
1644785100000|2022-02-13 20:45:00|14769.94|14641.94|14777.1|14649.1|14781.38|14653.38|14769.24|14641.24|276
1644785400000|2022-02-13 20:50:00|14777.47|14649.47|14779.07|14651.07|14782.89|14654.89|14768.96|14640.96|265
1644785700000|2022-02-13 20:55:00|14778.93|14650.93|14811.63|14683.63|14811.63|14683.63|14777.61|14649.61|269
1644786000000|2022-02-13 21:00:00|14812.73|14684.73|14846.98|14718.98|14847.41|14719.41|14809.13|14681.13|289
1644786300000|2022-02-13 21:05:00|14846.57|14718.57|14817.36|14689.36|14846.57|14718.57|14815.83|14687.83|295
1644786600000|2022-02-13 21:10:00|14817.34|14689.34|14793.75|14665.75|14823.32|14695.32|14793.35|14665.35|284
1644786900000|2022-02-13 21:15:00|14793.15|14665.15|14764.23|14636.23|14797.08|14669.08|14764.23|14636.23|291
1644787200000|2022-02-13 21:20:00|14764.31|14636.31|14775.91|14647.91|14776.38|14648.38|14761.01|14633.01|279
1644787500000|2022-02-13 21:25:00|14775.9|14647.9|14739.96|14611.96|14777.92|14649.92|14739.96|14611.96|277
1644787800000|2022-02-13 21:30:00|14739.94|14611.94|14747.87|14619.87|14751.94|14623.94|14739.94|14611.94|278
1644788100000|2022-02-13 21:35:00|14747.79|14619.79|14736.33|14608.33|14751.13|14623.13|14736.23|14608.23|283
1644788400000|2022-02-13 21:40:00|14735.93|14607.93|14766.12|14638.12|14766.12|14638.12|14735.61|14607.61|277
1644788700000|2022-02-13 21:45:00|14766.23|14638.23|14762.74|14634.74|14770.91|14642.91|14758.77|14630.77|269
1644789000000|2022-02-13 21:50:00|14762.78|14634.78|14758.86|14630.86|14764.92|14636.92|14754.74|14626.74|277
1644789300000|2022-02-13 21:55:00|14758.8|14630.8|14731.12|14603.12|14765.45|14637.45|14730.33|14602.33|283
1644789600000|2022-02-13 22:00:00|14730.67|14602.67|14742.75|14622.75|14742.75|14622.75|14729.43|14601.43|279
1644789900000|2022-02-13 22:05:00|14742.82|14622.82|14749.25|14629.25|14752.24|14632.24|14740.78|14620.78|273
1644790200000|2022-02-13 22:10:00|14749.22|14629.22|14758.93|14638.93|14760.07|14640.07|14745.38|14625.38|264
1644790500000|2022-02-13 22:15:00|14759.01|14639.01|14787.58|14667.58|14787.94|14667.94|14755.64|14635.64|273
1644790800000|2022-02-13 22:20:00|14787.46|14667.46|14781.64|14661.64|14792.51|14672.51|14781.47|14661.47|274
1644791100000|2022-02-13 22:25:00|14781.65|14661.65|14795.69|14675.69|14797.72|14677.72|14781.57|14661.57|267
1644791400000|2022-02-13 22:30:00|14795.72|14675.72|14788.62|14668.62|14795.72|14675.72|14788.35|14668.35|238
1644791700000|2022-02-13 22:35:00|14789.19|14669.19|14787.25|14667.25|14789.67|14669.67|14773.5|14653.5|268
1644792000000|2022-02-13 22:40:00|14787.26|14667.26|14778.39|14658.39|14793.93|14673.93|14778.32|14658.32|263
1644792300000|2022-02-13 22:45:00|14778.31|14658.31|14796.87|14676.87|14796.87|14676.87|14774.45|14654.45|263
1644792600000|2022-02-13 22:50:00|14796.99|14676.99|14784.57|14664.57|14817.12|14697.12|14784.57|14664.57|275
1644792900000|2022-02-13 22:55:00|14784.18|14664.18|14809.94|14689.94|14821.07|14701.07|14767.45|14647.45|283
1644793200000|2022-02-13 23:00:00|14808.17|14688.17|14747.15|14627.15|14808.17|14688.17|14746.99|14626.99|295
1644793500000|2022-02-13 23:05:00|14747.28|14627.28|14703.76|14583.76|14747.57|14627.57|14692.91|14572.91|296
1644793800000|2022-02-13 23:10:00|14703.73|14583.73|14700.32|14580.32|14704.85|14584.85|14677.69|14557.69|291
1644794100000|2022-02-13 23:15:00|14699.78|14579.78|14759.45|14639.45|14776.74|14656.74|14698.64|14578.64|298
1644794400000|2022-02-13 23:20:00|14759.78|14639.78|14700.64|14580.64|14766.08|14646.08|14700.42|14580.42|295
1644794700000|2022-02-13 23:25:00|14700.35|14580.35|14700.72|14580.72|14706.96|14586.96|14685.27|14565.27|293
1644795000000|2022-02-13 23:30:00|14701.04|14581.04|14670.58|14550.58|14711.07|14591.07|14670.45|14550.45|292
1644795300000|2022-02-13 23:35:00|14670.54|14550.54|14689.2|14569.2|14689.77|14569.77|14669.66|14549.66|289
1644795600000|2022-02-13 23:40:00|14689.61|14569.61|14702.43|14582.43|14702.43|14582.43|14685.98|14565.98|287
1644795900000|2022-02-13 23:45:00|14702.41|14582.41|14736.1|14616.1|14737.47|14617.47|14702.41|14582.41|294
1644796200000|2022-02-13 23:50:00|14736.83|14616.83|14738.95|14618.95|14741.95|14621.95|14726.15|14606.15|275
1644796500000|2022-02-13 23:55:00|14738.21|14618.21|14671.28|14551.28|14740.76|14620.76|14668.86|14548.86|289
1644796800000|2022-02-14 00:00:00|14671.44|14551.44|14653.65|14533.65|14695.05|14575.05|14647.5|14527.5|295
1644797100000|2022-02-14 00:05:00|14653.54|14533.54|14675.27|14555.27|14676.13|14556.13|14638.58|14518.58|295
1644797400000|2022-02-14 00:10:00|14674.91|14554.91|14692.42|14572.42|14719.16|14599.16|14667.62|14547.62|293
1644797700000|2022-02-14 00:15:00|14694.2|14574.2|14728.26|14608.26|14728.26|14608.26|14694.2|14574.2|293
1644798000000|2022-02-14 00:20:00|14728.21|14608.21|14652.46|14532.46|14737.23|14617.23|14651.84|14531.84|294
1644798300000|2022-02-14 00:25:00|14652.94|14532.94|14648.64|14528.64|14672.87|14552.87|14640.75|14520.75|292
1644798600000|2022-02-14 00:30:00|14648.57|14528.57|14625.66|14505.66|14648.57|14528.57|14595.24|14475.24|295
1644798900000|2022-02-14 00:35:00|14626.53|14506.53|14659.24|14539.24|14671.53|14551.53|14624.49|14504.49|295
1644799200000|2022-02-14 00:40:00|14659.43|14539.43|14634.16|14514.16|14665.44|14545.44|14626.56|14506.56|292
1644799500000|2022-02-14 00:45:00|14633.86|14513.86|14652.24|14532.24|14653.21|14533.21|14612.5|14492.5|296
1644799800000|2022-02-14 00:50:00|14652.54|14532.54|14645.45|14525.45|14659.73|14539.73|14645.45|14525.45|289
1644800100000|2022-02-14 00:55:00|14645.47|14525.47|14665.83|14545.83|14666.38|14546.38|14643.66|14523.66|291
1644800400000|2022-02-14 01:00:00|14665.82|14545.82|14643.03|14523.03|14671.76|14551.76|14638.15|14518.15|297
1644800700000|2022-02-14 01:05:00|14643.17|14523.17|14667.89|14547.89|14669.7|14549.7|14643.1|14523.1|290
1644801000000|2022-02-14 01:10:00|14667.33|14547.33|14681.64|14561.64|14688.18|14568.18|14654.41|14534.41|296
1644801300000|2022-02-14 01:15:00|14681.29|14561.29|14674.08|14554.08|14681.29|14561.29|14660.01|14540.01|295
1644801600000|2022-02-14 01:20:00|14674.11|14554.11|14610.99|14490.99|14675.12|14555.12|14601.88|14481.88|290
1644801900000|2022-02-14 01:25:00|14611.29|14491.29|14560.51|14440.51|14611.29|14491.29|14547.92|14427.92|298
1644802200000|2022-02-14 01:30:00|14560.7|14440.7|14495.91|14375.91|14560.78|14440.78|14463.25|14343.25|297
1644802500000|2022-02-14 01:35:00|14494.82|14374.82|14496.42|14376.42|14542.43|14422.43|14494.82|14374.82|295
1644802800000|2022-02-14 01:40:00|14495.68|14375.68|14499.74|14379.74|14514.81|14394.81|14491.85|14371.85|292
1644803100000|2022-02-14 01:45:00|14499.51|14379.51|14486.54|14366.54|14511.53|14391.53|14475.11|14355.11|296
1644803400000|2022-02-14 01:50:00|14486.68|14366.68|14492.23|14372.23|14493.71|14373.71|14460.61|14340.61|295
1644803700000|2022-02-14 01:55:00|14492.54|14372.54|14481.11|14361.11|14501.59|14381.59|14480.47|14360.47|297
1644804000000|2022-02-14 02:00:00|14481.37|14361.37|14507.31|14387.31|14525.7|14405.7|14460.59|14340.59|294
1644804300000|2022-02-14 02:05:00|14507.57|14387.57|14525.78|14405.78|14529.12|14409.12|14507.57|14387.57|289
1644804600000|2022-02-14 02:10:00|14526.28|14406.28|14522.56|14402.56|14534.16|14414.16|14519.26|14399.26|293
1644804900000|2022-02-14 02:15:00|14522.29|14402.29|14552.04|14432.04|14553.93|14433.93|14521.64|14401.64|292
1644805200000|2022-02-14 02:20:00|14551.98|14431.98|14521.48|14401.48|14551.98|14431.98|14521.44|14401.44|290
1644805500000|2022-02-14 02:25:00|14521.54|14401.54|14535.13|14415.13|14535.13|14415.13|14516.95|14396.95|277
1644805800000|2022-02-14 02:30:00|14535.15|14415.15|14519.3|14399.3|14544.31|14424.31|14519.3|14399.3|292
1644806100000|2022-02-14 02:35:00|14519.4|14399.4|14520.33|14400.33|14521.47|14401.47|14497.02|14377.02|288
1644806400000|2022-02-14 02:40:00|14520.47|14400.47|14519.95|14399.95|14525.59|14405.59|14516.73|14396.73|274
1644806700000|2022-02-14 02:45:00|14520.34|14400.34|14493.54|14373.54|14532.82|14412.82|14493.41|14373.41|290
1644807000000|2022-02-14 02:50:00|14493.53|14373.53|14472.98|14352.98|14493.53|14373.53|14469.46|14349.46|292
1644807300000|2022-02-14 02:55:00|14472.83|14352.83|14485.58|14365.58|14487|14367|14472.83|14352.83|282
1644807600000|2022-02-14 03:00:00|14485.29|14365.29|14503.45|14383.45|14504.49|14384.49|14443.15|14323.15|292
1644807900000|2022-02-14 03:05:00|14503.56|14383.56|14519.38|14399.38|14532.84|14412.84|14503.02|14383.02|291
1644808200000|2022-02-14 03:10:00|14519.73|14399.73|14530.84|14410.84|14533.19|14413.19|14519.73|14399.73|286
1644808500000|2022-02-14 03:15:00|14530.53|14410.53|14563.7|14443.7|14567.77|14447.77|14527.71|14407.71|290
1644808800000|2022-02-14 03:20:00|14563.73|14443.73|14573.42|14453.42|14578.71|14458.71|14563.73|14443.73|286
1644809100000|2022-02-14 03:25:00|14572.17|14452.17|14562.65|14442.65|14573.59|14453.59|14562.65|14442.65|285
1644809400000|2022-02-14 03:30:00|14562.45|14442.45|14566.99|14446.99|14570.92|14450.92|14554.72|14434.72|289
1644809700000|2022-02-14 03:35:00|14566.04|14446.04|14582.7|14462.7|14590.21|14470.21|14564.17|14444.17|290
1644810000000|2022-02-14 03:40:00|14582.73|14462.73|14583.7|14463.7|14587.86|14467.86|14582.03|14462.03|284
1644810300000|2022-02-14 03:45:00|14583.71|14463.71|14594.17|14474.17|14594.17|14474.17|14571.2|14451.2|276
1644810600000|2022-02-14 03:50:00|14595.01|14475.01|14592.45|14472.45|14603.69|14483.69|14590.93|14470.93|290
1644810900000|2022-02-14 03:55:00|14592.59|14472.59|14597.76|14477.76|14606.21|14486.21|14591.44|14471.44|277
1644811200000|2022-02-14 04:00:00|14597.99|14477.99|14592.79|14472.79|14600.4|14480.4|14591|14471|291
1644811500000|2022-02-14 04:05:00|14592.18|14472.18|14570.86|14450.86|14592.18|14472.18|14570.86|14450.86|282
1644811800000|2022-02-14 04:10:00|14570.76|14450.76|14583.34|14463.34|14585|14465|14561.22|14441.22|290
1644812100000|2022-02-14 04:15:00|14583.48|14463.48|14567.86|14447.86|14592.91|14472.91|14567.68|14447.68|286
1644812400000|2022-02-14 04:20:00|14568.27|14448.27|14592.42|14472.42|14599.75|14479.75|14567.05|14447.05|282
1644812700000|2022-02-14 04:25:00|14592.23|14472.23|14595.84|14475.84|14597.25|14477.25|14586.92|14466.92|271
1644813000000|2022-02-14 04:30:00|14596.2|14476.2|14598.69|14478.69|14599|14479|14582.6|14462.6|279
1644813300000|2022-02-14 04:35:00|14599.38|14479.38|14594.57|14474.57|14601.05|14481.05|14593.12|14473.12|273
1644813600000|2022-02-14 04:40:00|14594.73|14474.73|14602.3|14482.3|14606.27|14486.27|14591.56|14471.56|287
1644813900000|2022-02-14 04:45:00|14602.21|14482.21|14584.44|14464.44|14603|14483|14579.56|14459.56|271
1644814200000|2022-02-14 04:50:00|14584.49|14464.49|14598.37|14478.37|14602.97|14482.97|14583.32|14463.32|271
1644814500000|2022-02-14 04:55:00|14598.43|14478.43|14610.9|14490.9|14611.53|14491.53|14596.68|14476.68|263
1644814800000|2022-02-14 05:00:00|14610.86|14490.86|14611.31|14491.31|14632.82|14512.82|14610.86|14490.86|275
1644815100000|2022-02-14 05:05:00|14611.4|14491.4|14611.27|14491.27|14612.24|14492.24|14600.47|14480.47|277
1644815400000|2022-02-14 05:10:00|14611.32|14491.32|14609.18|14489.18|14616.15|14496.15|14605.46|14485.46|270
1644815700000|2022-02-14 05:15:00|14609.01|14489.01|14601.93|14481.93|14621.39|14501.39|14599.16|14479.16|282
1644816000000|2022-02-14 05:20:00|14601.77|14481.77|14591.43|14471.43|14601.77|14481.77|14588.44|14468.44|274
1644816300000|2022-02-14 05:25:00|14591.4|14471.4|14583.25|14463.25|14594.68|14474.68|14580.31|14460.31|273
1644816600000|2022-02-14 05:30:00|14583.29|14463.29|14580.82|14460.82|14593.99|14473.99|14579.01|14459.01|277
1644816900000|2022-02-14 05:35:00|14580.86|14460.86|14564.54|14444.54|14580.86|14460.86|14557.31|14437.31|283
1644817200000|2022-02-14 05:40:00|14564.65|14444.65|14559.5|14439.5|14571.16|14451.16|14559.14|14439.14|270
1644817500000|2022-02-14 05:45:00|14559.49|14439.49|14551.26|14431.26|14566.4|14446.4|14546.76|14426.76|276
1644817800000|2022-02-14 05:50:00|14551.42|14431.42|14527.15|14407.15|14552.06|14432.06|14525.56|14405.56|289
1644818100000|2022-02-14 05:55:00|14527.4|14407.4|14525.06|14405.06|14533.52|14413.52|14522.49|14402.49|275
1644818400000|2022-02-14 06:00:00|14524.95|14404.95|14540.15|14420.15|14544|14424|14516.65|14396.65|293
1644818700000|2022-02-14 06:05:00|14540.07|14420.07|14519.71|14399.71|14540.5|14420.5|14519.71|14399.71|278
1644819000000|2022-02-14 06:10:00|14519.65|14399.65|14528.59|14408.59|14529.93|14409.93|14514.43|14394.43|280
1644819300000|2022-02-14 06:15:00|14528.63|14408.63|14570.27|14450.27|14570.27|14450.27|14528.63|14408.63|288
1644819600000|2022-02-14 06:20:00|14570.62|14450.62|14572.35|14452.35|14590.32|14470.32|14570.62|14450.62|282
1644819900000|2022-02-14 06:25:00|14571.56|14451.56|14554.2|14434.2|14578.11|14458.11|14550.88|14430.88|272
1644820200000|2022-02-14 06:30:00|14554.59|14434.59|14559.71|14439.71|14559.9|14439.9|14543.39|14423.39|280
1644820500000|2022-02-14 06:35:00|14559.82|14439.82|14580.58|14460.58|14584.72|14464.72|14559.42|14439.42|287
1644820800000|2022-02-14 06:40:00|14580.23|14460.23|14566.39|14446.39|14580.27|14460.27|14565.91|14445.91|269
1644821100000|2022-02-14 06:45:00|14566.43|14446.43|14617.22|14497.22|14617.29|14497.29|14565.23|14445.23|270
1644821400000|2022-02-14 06:50:00|14617.58|14497.58|14655.81|14535.81|14675.27|14555.27|14615.86|14495.86|291
1644821700000|2022-02-14 06:55:00|14656.1|14536.1|14666.1|14546.1|14670.48|14550.48|14655.44|14535.44|291
1644822000000|2022-02-14 07:00:00|14666.14|14546.14|14647.69|14527.69|14673.01|14553.01|14644.37|14524.37|292
1644822300000|2022-02-14 07:05:00|14647.52|14527.52|14657.28|14537.28|14659.19|14539.19|14638.92|14518.92|286
1644822600000|2022-02-14 07:10:00|14656.95|14536.95|14667.53|14547.53|14669.97|14549.97|14656.74|14536.74|285
1644822900000|2022-02-14 07:15:00|14667.6|14547.6|14654.79|14534.79|14673.19|14553.19|14653.87|14533.87|288
1644823200000|2022-02-14 07:20:00|14654.59|14534.59|14639.17|14519.17|14655.35|14535.35|14637.7|14517.7|271
1644823500000|2022-02-14 07:25:00|14639.15|14519.15|14635.61|14515.61|14642.4|14522.4|14633.29|14513.29|265
1644823800000|2022-02-14 07:30:00|14635.6|14515.6|14639.2|14519.2|14639.2|14519.2|14632.43|14512.43|260
1644824100000|2022-02-14 07:35:00|14639.51|14519.51|14650.17|14530.17|14652.82|14532.82|14637.3|14517.3|281
1644824400000|2022-02-14 07:40:00|14650.22|14530.22|14664.89|14544.89|14666.09|14546.09|14648.14|14528.14|284
1644824700000|2022-02-14 07:45:00|14664.96|14544.96|14659.08|14539.08|14665.46|14545.46|14649.97|14529.97|261
1644825000000|2022-02-14 07:50:00|14659.06|14539.06|14707.53|14587.53|14708.29|14588.29|14658.25|14538.25|290
1644825300000|2022-02-14 07:55:00|14707.56|14587.56|14709.88|14589.88|14711.6|14591.6|14700.95|14580.95|283
1644825600000|2022-02-14 08:00:00|14710.26|14590.26|14716.87|14596.87|14717.35|14597.35|14707.84|14587.84|290
1644825900000|2022-02-14 08:05:00|14716.47|14596.47|14745.06|14625.06|14745.06|14625.06|14713.02|14593.02|293
1644826200000|2022-02-14 08:10:00|14745.51|14625.51|14745.11|14625.11|14747.53|14627.53|14735.97|14615.97|290
1644826500000|2022-02-14 08:15:00|14744.82|14624.82|14729.23|14609.23|14749.74|14629.74|14729.2|14609.2|282
1644826800000|2022-02-14 08:20:00|14729.31|14609.31|14716.96|14596.96|14733.98|14613.98|14716.48|14596.48|290
1644827100000|2022-02-14 08:25:00|14717.03|14597.03|14667.82|14547.82|14717.14|14597.14|14662.28|14542.28|291
1644827400000|2022-02-14 08:30:00|14667.34|14547.34|14642.3|14522.3|14672.4|14552.4|14641.6|14521.6|293
1644827700000|2022-02-14 08:35:00|14642.29|14522.29|14625.78|14505.78|14653.54|14533.54|14625.78|14505.78|293
1644828000000|2022-02-14 08:40:00|14625.76|14505.76|14628.06|14508.06|14629.97|14509.97|14624.4|14504.4|292
1644828300000|2022-02-14 08:45:00|14627.81|14507.81|14617.03|14497.03|14636.37|14516.37|14608.49|14488.49|289
1644828600000|2022-02-14 08:50:00|14617.05|14497.05|14615.51|14495.51|14626.1|14506.1|14612.46|14492.46|282
1644828900000|2022-02-14 08:55:00|14615.36|14495.36|14597.15|14477.15|14619.32|14499.32|14594.04|14474.04|281
1644829200000|2022-02-14 09:00:00|14597.05|14477.05|14584.12|14464.12|14597.36|14477.36|14564.62|14444.62|297
1644829500000|2022-02-14 09:05:00|14583.75|14463.75|14579.94|14459.94|14583.75|14463.75|14554.94|14434.94|295
1644829800000|2022-02-14 09:10:00|14580.63|14460.63|14566.84|14446.84|14591.13|14471.13|14557.92|14437.92|292
1644830100000|2022-02-14 09:15:00|14566.97|14446.97|14605.1|14485.1|14606.55|14486.55|14566.97|14446.97|291
1644830400000|2022-02-14 09:20:00|14605.22|14485.22|14601.81|14481.81|14622.71|14502.71|14598.15|14478.15|291
1644830700000|2022-02-14 09:25:00|14602.5|14482.5|14603.81|14483.81|14609.79|14489.79|14599.19|14479.19|282
1644831000000|2022-02-14 09:30:00|14603.67|14483.67|14610.09|14490.09|14623.58|14503.58|14602.94|14482.94|282
1644831300000|2022-02-14 09:35:00|14609.88|14489.88|14603.05|14483.05|14632.76|14512.76|14603.05|14483.05|290
1644831600000|2022-02-14 09:40:00|14602.75|14482.75|14574.38|14454.38|14602.75|14482.75|14570.75|14450.75|284
1644831900000|2022-02-14 09:45:00|14574|14454|14572.7|14452.7|14586.04|14466.04|14565.8|14445.8|280
1644832200000|2022-02-14 09:50:00|14570.99|14450.99|14563.69|14443.69|14575.68|14455.68|14563.58|14443.58|278
1644832500000|2022-02-14 09:55:00|14563.7|14443.7|14574.34|14454.34|14577.93|14457.93|14563.46|14443.46|281
1644832800000|2022-02-14 10:00:00|14574.7|14454.7|14548.39|14428.39|14576.06|14456.06|14528.46|14408.46|288
1644833100000|2022-02-14 10:05:00|14548.17|14428.17|14594.27|14474.27|14605.97|14485.97|14547.38|14427.38|295
1644833400000|2022-02-14 10:10:00|14594.46|14474.46|14608.54|14488.54|14608.54|14488.54|14593.46|14473.46|265
1644833700000|2022-02-14 10:15:00|14608.85|14488.85|14589.13|14469.13|14610.43|14490.43|14588.83|14468.83|284
1644834000000|2022-02-14 10:20:00|14589.17|14469.17|14611.38|14491.38|14611.68|14491.68|14588.87|14468.87|283
1644834300000|2022-02-14 10:25:00|14611.62|14491.62|14613.13|14493.13|14620.82|14500.82|14605.38|14485.38|274
1644834600000|2022-02-14 10:30:00|14612.98|14492.98|14590.7|14470.7|14613.69|14493.69|14590.29|14470.29|281
1644834900000|2022-02-14 10:35:00|14590.61|14470.61|14608.43|14488.43|14614.41|14494.41|14588.35|14468.35|290
1644835200000|2022-02-14 10:40:00|14608.57|14488.57|14593.04|14473.04|14608.57|14488.57|14591.51|14471.51|280
1644835500000|2022-02-14 10:45:00|14593.02|14473.02|14630.06|14510.06|14630.72|14510.72|14593.02|14473.02|294
1644835800000|2022-02-14 10:50:00|14630.05|14510.05|14630.29|14510.29|14641.89|14521.89|14622.85|14502.85|284
1644836100000|2022-02-14 10:55:00|14630.2|14510.2|14628.43|14508.43|14633.84|14513.84|14626.16|14506.16|269
1644836400000|2022-02-14 11:00:00|14628.53|14508.53|14636.35|14516.35|14636.42|14516.42|14625.58|14505.58|278
1644836700000|2022-02-14 11:05:00|14636.78|14516.78|14628.51|14508.51|14640.03|14520.03|14628.24|14508.24|277
1644837000000|2022-02-14 11:10:00|14628.37|14508.37|14616.58|14496.58|14642.93|14522.93|14616.58|14496.58|275
1644837300000|2022-02-14 11:15:00|14616.86|14496.86|14614.95|14494.95|14622.35|14502.35|14607.89|14487.89|270
1644837600000|2022-02-14 11:20:00|14615.01|14495.01|14629.89|14509.89|14631.92|14511.92|14614.15|14494.15|275
1644837900000|2022-02-14 11:25:00|14629.88|14509.88|14651.35|14531.35|14654.96|14534.96|14628.17|14508.17|281
1644838200000|2022-02-14 11:30:00|14651.38|14531.38|14645.92|14525.92|14652.73|14532.73|14641.53|14521.53|276
1644838500000|2022-02-14 11:35:00|14645.86|14525.86|14660.29|14540.29|14660.49|14540.49|14643|14523|283
1644838800000|2022-02-14 11:40:00|14660.35|14540.35|14671.56|14551.56|14673.85|14553.85|14658.74|14538.74|274
1644839100000|2022-02-14 11:45:00|14671.91|14551.91|14621|14501|14671.91|14551.91|14619.12|14499.12|275
1644839400000|2022-02-14 11:50:00|14621.13|14501.13|14642.46|14522.46|14643.66|14523.66|14620.56|14500.56|268
1644839700000|2022-02-14 11:55:00|14642.17|14522.17|14628.51|14508.51|14645.45|14525.45|14627.13|14507.13|291
1644840000000|2022-02-14 12:00:00|14629.1|14509.1|14626.01|14506.01|14641.88|14521.88|14619.28|14499.28|297
1644840300000|2022-02-14 12:05:00|14625.99|14505.99|14609.8|14489.8|14627.06|14507.06|14609.5|14489.5|285
1644840600000|2022-02-14 12:10:00|14609.81|14489.81|14585.02|14465.02|14609.81|14489.81|14585.02|14465.02|290
1644840900000|2022-02-14 12:15:00|14584.89|14464.89|14569.71|14449.71|14593.32|14473.32|14563.04|14443.04|293
1644841200000|2022-02-14 12:20:00|14569.87|14449.87|14582.24|14462.24|14585.59|14465.59|14569.87|14449.87|282
1644841500000|2022-02-14 12:25:00|14582.18|14462.18|14610.99|14490.99|14611.21|14491.21|14581.17|14461.17|283
1644841800000|2022-02-14 12:30:00|14611.19|14491.19|14614.22|14494.22|14629.81|14509.81|14605.29|14485.29|289
1644842100000|2022-02-14 12:35:00|14614.04|14494.04|14686.77|14566.77|14686.77|14566.77|14609.97|14489.97|284
1644842400000|2022-02-14 12:40:00|14687.24|14567.24|14747.95|14627.95|14749.51|14629.51|14686.19|14566.19|297
1644842700000|2022-02-14 12:45:00|14747.66|14627.66|14743.01|14623.01|14780.01|14660.01|14742.96|14622.96|292
1644843000000|2022-02-14 12:50:00|14743.15|14623.15|14776.6|14656.6|14779.13|14659.13|14742.24|14622.24|289
1644843300000|2022-02-14 12:55:00|14776.61|14656.61|14837.12|14717.12|14839.76|14719.76|14775.65|14655.65|297
1644843600000|2022-02-14 13:00:00|14837.37|14717.37|14868.11|14748.11|14898.9|14778.9|14837.37|14717.37|296
1644843900000|2022-02-14 13:05:00|14867.98|14747.98|14873.09|14753.09|14886.86|14766.86|14862.5|14742.5|238
1644844200000|2022-02-14 13:10:00|14843.37|14723.37|14849.43|14729.43|14849.89|14729.89|14837.47|14717.47|66
1644844500000|2022-02-14 13:15:00|14849.62|14729.62|14857.02|14737.02|14867.11|14747.11|14846.31|14726.31|292
1644844800000|2022-02-14 13:20:00|14856.91|14736.91|14888.76|14768.76|14902.38|14782.38|14855.76|14735.76|289
1644845100000|2022-02-14 13:25:00|14888.41|14768.41|14927.14|14807.14|14927.14|14807.14|14888.41|14768.41|292
1644845400000|2022-02-14 13:30:00|14927.03|14807.03|14911.85|14791.85|14928.7|14808.7|14891.68|14771.68|295
1644845700000|2022-02-14 13:35:00|14910.99|14790.99|14890.27|14770.27|14912.26|14792.26|14880.34|14760.34|296
1644846000000|2022-02-14 13:40:00|14890.16|14770.16|14841.87|14721.87|14890.53|14770.53|14841.87|14721.87|292
1644846300000|2022-02-14 13:45:00|14841.59|14721.59|14851.96|14731.96|14855.74|14735.74|14839.4|14719.4|290
1644846600000|2022-02-14 13:50:00|14851.68|14731.68|14888.57|14768.57|14888.57|14768.57|14851.1|14731.1|293
1644846900000|2022-02-14 13:55:00|14888.29|14768.29|14883.73|14763.73|14896.62|14776.62|14883.08|14763.08|285
1644847200000|2022-02-14 14:00:00|14883.54|14763.54|14906.16|14786.16|14906.16|14786.16|14874.36|14754.36|292
1644847500000|2022-02-14 14:05:00|14906.12|14786.12|14930.16|14810.16|14933.01|14813.01|14902.74|14782.74|288
1644847800000|2022-02-14 14:10:00|14929.81|14809.81|14961.46|14841.46|14972.86|14852.86|14928.89|14808.89|295
1644848100000|2022-02-14 14:15:00|14961.58|14841.58|14960.74|14840.74|14975.56|14855.56|14949.51|14829.51|288
1644848400000|2022-02-14 14:20:00|14961.08|14841.08|14997.09|14877.09|14997.09|14877.09|14958.63|14838.63|292
1644848700000|2022-02-14 14:25:00|14997.19|14877.19|14978.54|14858.54|15003.07|14883.07|14978.54|14858.54|294
1644849000000|2022-02-14 14:30:00|14978.32|14858.32|14933.02|14813.02|15024.6|14904.6|14931.08|14811.08|300
1644849300000|2022-02-14 14:35:00|14932.78|14812.78|14941.28|14821.28|14964.1|14844.1|14932.78|14812.78|298
1644849600000|2022-02-14 14:40:00|14940.79|14820.79|14944.96|14824.96|14971.11|14851.11|14936.62|14816.62|297
1644849900000|2022-02-14 14:45:00|14944.28|14824.28|14941.17|14821.17|14947.64|14827.64|14909.53|14789.53|295
1644850200000|2022-02-14 14:50:00|14941.21|14821.21|14959.94|14839.94|14967.88|14847.88|14941.21|14821.21|295
1644850500000|2022-02-14 14:55:00|14960.27|14840.27|14918.07|14798.07|14963.63|14843.63|14918|14798|295
1644850800000|2022-02-14 15:00:00|14918.56|14798.56|14893.24|14773.24|14919.66|14799.66|14877.93|14757.93|298
1644851100000|2022-02-14 15:05:00|14894.39|14774.39|14903.58|14783.58|14915.03|14795.03|14888.49|14768.49|296
1644851400000|2022-02-14 15:10:00|14903.5|14783.5|14936.71|14816.71|14952.65|14832.65|14903.5|14783.5|296
1644851700000|2022-02-14 15:15:00|14936.68|14816.68|14905.45|14785.45|14936.68|14816.68|14901.84|14781.84|298
1644852000000|2022-02-14 15:20:00|14905.76|14785.76|14902.06|14782.06|14911.51|14791.51|14887.56|14767.56|298
1644852300000|2022-02-14 15:25:00|14902.43|14782.43|14892.33|14772.33|14902.58|14782.58|14878.25|14758.25|293
1644852600000|2022-02-14 15:30:00|14891.53|14771.53|14851.76|14731.76|14892.11|14772.11|14845.19|14725.19|293
1644852900000|2022-02-14 15:35:00|14851.41|14731.41|14849.19|14729.19|14851.41|14731.41|14826.11|14706.11|297
1644853200000|2022-02-14 15:40:00|14849.88|14729.88|14890.56|14770.56|14892.78|14772.78|14844.32|14724.32|291
1644853500000|2022-02-14 15:45:00|14890.46|14770.46|14906.32|14786.32|14915.68|14795.68|14886.33|14766.33|289
1644853800000|2022-02-14 15:50:00|14907.19|14787.19|14901.13|14781.13|14918.88|14798.88|14892.63|14772.63|293
1644854100000|2022-02-14 15:55:00|14900.99|14780.99|14904.99|14784.99|14915.06|14795.06|14898.76|14778.76|294
1644854400000|2022-02-14 16:00:00|14904.3|14784.3|14941.56|14821.56|14942.4|14822.4|14899.94|14779.94|296
1644854700000|2022-02-14 16:05:00|14941.6|14821.6|14943.15|14823.15|14945.14|14825.14|14922.11|14802.11|293
1644855000000|2022-02-14 16:10:00|14943.88|14823.88|14927.19|14807.19|14946.59|14826.59|14927.08|14807.08|289
1644855300000|2022-02-14 16:15:00|14927.27|14807.27|14972.13|14852.13|14979.53|14859.53|14925.63|14805.63|290
1644855600000|2022-02-14 16:20:00|14971.44|14851.44|14974.59|14854.59|14977.27|14857.27|14962.98|14842.98|290
1644855900000|2022-02-14 16:25:00|14974.3|14854.3|14994.4|14874.4|14996.38|14876.38|14971.49|14851.49|281
1644856200000|2022-02-14 16:30:00|14994.57|14874.57|14991.48|14871.48|15001.52|14881.52|14974.51|14854.51|221
1644856500000|2022-02-14 16:35:00|14992.2|14872.2|14996.11|14876.11|15016.33|14896.33|14992.2|14872.2|296
1644856800000|2022-02-14 16:40:00|14995.81|14875.81|14986.67|14866.67|15002.9|14882.9|14985.01|14865.01|292
1644857100000|2022-02-14 16:45:00|14986.91|14866.91|15007.74|14887.74|15007.74|14887.74|14986.9|14866.9|291
1644857400000|2022-02-14 16:50:00|15007.54|14887.54|14982.59|14862.59|15012.14|14892.14|14982.59|14862.59|297
1644857700000|2022-02-14 16:55:00|14983.21|14863.21|14966.72|14846.72|14988.96|14868.96|14961.52|14841.52|293
1644858000000|2022-02-14 17:00:00|14966.63|14846.63|14961.28|14841.28|14976.21|14856.21|14958.81|14838.81|295
1644858300000|2022-02-14 17:05:00|14961.35|14841.35|14966.35|14846.35|14974.49|14854.49|14959.71|14839.71|287
1644858600000|2022-02-14 17:10:00|14966.73|14846.73|14960.01|14840.01|14973.09|14853.09|14952.39|14832.39|290
1644858900000|2022-02-14 17:15:00|14960.07|14840.07|14965.98|14845.98|14974.76|14854.76|14960.07|14840.07|293
1644859200000|2022-02-14 17:20:00|14966.06|14846.06|14959.21|14839.21|14971.3|14851.3|14955.69|14835.69|285
1644859500000|2022-02-14 17:25:00|14959.28|14839.28|14980.52|14860.52|14980.52|14860.52|14958.45|14838.45|292
1644859800000|2022-02-14 17:30:00|14980.64|14860.64|14940.21|14820.21|14999.48|14879.48|14940.21|14820.21|293
1644860100000|2022-02-14 17:35:00|14940.63|14820.63|14926.35|14806.35|14941.21|14821.21|14914.67|14794.67|290
1644860400000|2022-02-14 17:40:00|14926.49|14806.49|14933.96|14813.96|14939.13|14819.13|14926.49|14806.49|294
1644860700000|2022-02-14 17:45:00|14934.09|14814.09|14942.85|14822.85|14949.58|14829.58|14930.25|14810.25|294
1644861000000|2022-02-14 17:50:00|14942.54|14822.54|14930.28|14810.28|14985.71|14865.71|14930.28|14810.28|289
1644861300000|2022-02-14 17:55:00|14930.42|14810.42|14928.79|14808.79|14937.4|14817.4|14917.44|14797.44|288
1644861600000|2022-02-14 18:00:00|14928.81|14808.81|14928.46|14808.46|14933.56|14813.56|14910.15|14790.15|286
1644861900000|2022-02-14 18:05:00|14928.43|14808.43|14935.17|14815.17|14949.31|14829.31|14928.31|14808.31|282
1644862200000|2022-02-14 18:10:00|14934.83|14814.83|14923.82|14803.82|14939.25|14819.25|14921.23|14801.23|288
1644862500000|2022-02-14 18:15:00|14923.75|14803.75|14948.24|14828.24|14950.59|14830.59|14922.74|14802.74|288
1644862800000|2022-02-14 18:20:00|14948.22|14828.22|14868.34|14748.34|14952.96|14832.96|14868.07|14748.07|293
1644863100000|2022-02-14 18:25:00|14867.97|14747.97|14885.12|14765.12|14887.68|14767.68|14860.39|14740.39|294
1644863400000|2022-02-14 18:30:00|14885.29|14765.29|14877.44|14757.44|14887.13|14767.13|14861.9|14741.9|296
1644863700000|2022-02-14 18:35:00|14877.47|14757.47|14877.74|14757.74|14887.06|14767.06|14873.69|14753.69|288
1644864000000|2022-02-14 18:40:00|14877.42|14757.42|14876.8|14756.8|14885.01|14765.01|14871.27|14751.27|283
1644864300000|2022-02-14 18:45:00|14876.52|14756.52|14855.42|14735.42|14879.99|14759.99|14854.14|14734.14|292
1644864600000|2022-02-14 18:50:00|14856.12|14736.12|14800.66|14680.66|14861.25|14741.25|14800.23|14680.23|296
1644864900000|2022-02-14 18:55:00|14799.57|14679.57|14782.7|14662.7|14800.99|14680.99|14777.93|14657.93|295
1644865200000|2022-02-14 19:00:00|14782.35|14662.35|14733.16|14613.16|14789.93|14669.93|14733.16|14613.16|297
1644865500000|2022-02-14 19:05:00|14732.86|14612.86|14686.18|14566.18|14734.36|14614.36|14685.25|14565.25|296
1644865800000|2022-02-14 19:10:00|14684.56|14564.56|14686.75|14566.75|14693.84|14573.84|14664.1|14544.1|296
1644866100000|2022-02-14 19:15:00|14687.03|14567.03|14660.91|14540.91|14690.2|14570.2|14655|14535|298
1644866400000|2022-02-14 19:20:00|14661.17|14541.17|14613.99|14493.99|14676.22|14556.22|14610.78|14490.78|297
1644866700000|2022-02-14 19:25:00|14614.76|14494.76|14610.37|14490.37|14615.79|14495.79|14590.16|14470.16|227
1644867000000|2022-02-14 19:30:00|14600.78|14480.78|14646.04|14526.04|14646.32|14526.32|14600.45|14480.45|109
1644867300000|2022-02-14 19:35:00|14646.14|14526.14|14718.6|14598.6|14724.55|14604.55|14645.62|14525.62|297
1644867600000|2022-02-14 19:40:00|14718.31|14598.31|14690.07|14570.07|14718.31|14598.31|14682.65|14562.65|295
1644867900000|2022-02-14 19:45:00|14690.18|14570.18|14666.61|14546.61|14707.71|14587.71|14664.13|14544.13|292
1644868200000|2022-02-14 19:50:00|14666.97|14546.97|14694.42|14574.42|14719.82|14599.82|14666.67|14546.67|294
1644868500000|2022-02-14 19:55:00|14694.34|14574.34|14687.05|14567.05|14694.34|14574.34|14674.6|14554.6|295
1644868800000|2022-02-14 20:00:00|14687.08|14567.08|14697.13|14577.13|14703.6|14583.6|14668.91|14548.91|293
1644869100000|2022-02-14 20:05:00|14696.53|14576.53|14664.46|14544.46|14696.53|14576.53|14638|14518|299
1644869400000|2022-02-14 20:10:00|14664.42|14544.42|14670.99|14550.99|14670.99|14550.99|14647.94|14527.94|292
1644869700000|2022-02-14 20:15:00|14671.38|14551.38|14646.25|14526.25|14673.38|14553.38|14645.21|14525.21|294
1644870000000|2022-02-14 20:20:00|14646.39|14526.39|14682.92|14562.92|14694.31|14574.31|14637.71|14517.71|294
1644870300000|2022-02-14 20:25:00|14682.53|14562.53|14689.51|14569.51|14689.57|14569.57|14677.79|14557.79|297
1644870600000|2022-02-14 20:30:00|14689.17|14569.17|14765.36|14645.36|14765.8|14645.8|14685.95|14565.95|292
1644870900000|2022-02-14 20:35:00|14766.08|14646.08|14763.59|14643.59|14770.94|14650.94|14750.51|14630.51|294
1644871200000|2022-02-14 20:40:00|14763.09|14643.09|14760.8|14640.8|14763.67|14643.67|14743.18|14623.18|291
1644871500000|2022-02-14 20:45:00|14761.28|14641.28|14785.56|14665.56|14787.15|14667.15|14740.24|14620.24|294
1644871800000|2022-02-14 20:50:00|14785.89|14665.89|14761.96|14641.96|14786.18|14666.18|14748.26|14628.26|293
1644872100000|2022-02-14 20:55:00|14762.16|14642.16|14749.8|14629.8|14768.05|14648.05|14748.07|14628.07|290
1644872400000|2022-02-14 21:00:00|14749.38|14629.38|14751.02|14631.02|14751.06|14631.06|14731.73|14611.73|288
1644872700000|2022-02-14 21:05:00|14750.85|14630.85|14748.49|14628.49|14755.89|14635.89|14736.98|14616.98|286
1644873000000|2022-02-14 21:10:00|14748.7|14628.7|14752.02|14632.02|14752.71|14632.71|14742.14|14622.14|281
1644873300000|2022-02-14 21:15:00|14751.97|14631.97|14754.4|14634.4|14754.89|14634.89|14737.39|14617.39|286
1644873600000|2022-02-14 21:20:00|14754.2|14634.2|14733.04|14613.04|14755.21|14635.21|14733.04|14613.04|270
1644873900000|2022-02-14 21:25:00|14733.44|14613.44|14724.72|14604.72|14734.94|14614.94|14722.1|14602.1|280
1644874200000|2022-02-14 21:30:00|14724.4|14604.4|14723.18|14603.18|14734.28|14614.28|14722.79|14602.79|275
1644874500000|2022-02-14 21:35:00|14722.93|14602.93|14737.98|14617.98|14746.16|14626.16|14722.4|14602.4|278
1644874800000|2022-02-14 21:40:00|14738.33|14618.33|14753.67|14633.67|14759.34|14639.34|14738.21|14618.21|276
1644875100000|2022-02-14 21:45:00|14753.61|14633.61|14765.54|14645.54|14768.08|14648.08|14728.74|14608.74|287
1644875400000|2022-02-14 21:50:00|14765.53|14645.53|14822.17|14702.17|14822.51|14702.51|14765.35|14645.35|288
1644875700000|2022-02-14 21:55:00|14822.3|14702.3|14797.24|14677.24|14822.95|14702.95|14797.24|14677.24|264
1644876000000|2022-02-14 22:00:00|14797.17|14677.17|14823.43|14703.43|14825.68|14705.68|14797.17|14677.17|278
1644876300000|2022-02-14 22:05:00|14823.49|14703.49|14859.1|14739.1|14859.17|14739.17|14823.49|14703.49|273
1644876600000|2022-02-14 22:10:00|14859.02|14739.02|14932.45|14812.45|14933.95|14813.95|14858.62|14738.62|295
1644876900000|2022-02-14 22:15:00|14931.83|14811.83|14956.71|14836.71|14958.12|14838.12|14921.53|14801.53|288
1644877200000|2022-02-14 22:20:00|14956.89|14836.89|14945.6|14825.6|14957.07|14837.07|14936.44|14816.44|273
1644877500000|2022-02-14 22:25:00|14945.68|14825.68|14953.68|14833.68|14953.94|14833.94|14940.88|14820.88|279
1644877800000|2022-02-14 22:30:00|14954.11|14834.11|14940.73|14820.73|14955.49|14835.49|14940.2|14820.2|259
1644878100000|2022-02-14 22:35:00|14940.56|14820.56|14922.82|14802.82|14941.34|14821.34|14920.69|14800.69|267
1644878400000|2022-02-14 22:40:00|14921.81|14801.81|14933.63|14813.63|14933.63|14813.63|14914.13|14794.13|264
1644878700000|2022-02-14 22:45:00|14933.81|14813.81|14911.02|14791.02|14934.15|14814.15|14896.01|14776.01|280
1644879000000|2022-02-14 22:50:00|14911.04|14791.04|14926.64|14806.64|14932.76|14812.76|14910.86|14790.86|271
1644879300000|2022-02-14 22:55:00|14926.59|14806.59|14943.03|14823.03|14944.09|14824.09|14925.88|14805.88|268
1644879600000|2022-02-14 23:00:00|14943.07|14823.07|14970.75|14850.75|14974.54|14854.54|14925.58|14805.58|295
1644879900000|2022-02-14 23:05:00|14970.44|14850.44|14966.96|14846.96|14972.98|14852.98|14962.88|14842.88|283
1644880200000|2022-02-14 23:10:00|14967.02|14847.02|14952.11|14832.11|14977.38|14857.38|14951.35|14831.35|280
1644880500000|2022-02-14 23:15:00|14952.09|14832.09|14948.13|14828.13|14961.25|14841.25|14948.13|14828.13|284
1644880800000|2022-02-14 23:20:00|14948.17|14828.17|14951.74|14831.74|14959.58|14839.58|14945.54|14825.54|274
1644881100000|2022-02-14 23:25:00|14951.39|14831.39|14948.27|14828.27|14955.55|14835.55|14947.77|14827.77|269
1644881400000|2022-02-14 23:30:00|14948.1|14828.1|14939.69|14819.69|14948.5|14828.5|14935.75|14815.75|272
1644881700000|2022-02-14 23:35:00|14939.71|14819.71|14929.25|14809.25|14939.71|14819.71|14927.1|14807.1|276
1644882000000|2022-02-14 23:40:00|14929.82|14809.82|14928.88|14808.88|14932.7|14812.7|14923.6|14803.6|261
1644882300000|2022-02-14 23:45:00|14929.18|14809.18|14919.02|14799.02|14937.16|14817.16|14911.27|14791.27|281
1644882600000|2022-02-14 23:50:00|14918.31|14798.31|14924.23|14804.23|14924.94|14804.94|14912.85|14792.85|279
1644882900000|2022-02-14 23:55:00|14924.22|14804.22|14908.46|14788.46|14924.22|14804.22|14908.46|14788.46|264
1644883200000|2022-02-15 00:00:00|14908.25|14788.25|14935.72|14815.72|14937.34|14817.34|14907.3|14787.3|289
1644883500000|2022-02-15 00:05:00|14935.74|14815.74|14975.57|14855.57|14975.57|14855.57|14933.92|14813.92|286
1644883800000|2022-02-15 00:10:00|14975.37|14855.37|14953.99|14833.99|14975.52|14855.52|14953.77|14833.77|274
1644884100000|2022-02-15 00:15:00|14952.71|14832.71|14932.73|14812.73|14958.42|14838.42|14929.53|14809.53|291
1644884400000|2022-02-15 00:20:00|14932.74|14812.74|14947.6|14827.6|14949.57|14829.57|14932.15|14812.15|274
1644884700000|2022-02-15 00:25:00|14947.93|14827.93|14934.87|14814.87|14948.77|14828.77|14934.79|14814.79|276
1644885000000|2022-02-15 00:30:00|14934.81|14814.81|14905.64|14785.64|14934.81|14814.81|14896.22|14776.22|290
1644885300000|2022-02-15 00:35:00|14905.6|14785.6|14894.71|14774.71|14907.81|14787.81|14894.26|14774.26|277
1644885600000|2022-02-15 00:40:00|14894.55|14774.55|14886.99|14766.99|14896.21|14776.21|14886.09|14766.09|282
1644885900000|2022-02-15 00:45:00|14887.39|14767.39|14887.28|14767.28|14898.05|14778.05|14886.41|14766.41|286
1644886200000|2022-02-15 00:50:00|14887.21|14767.21|14885.29|14765.29|14887.44|14767.44|14877.06|14757.06|276
1644886500000|2022-02-15 00:55:00|14885.26|14765.26|14903.7|14783.7|14904.78|14784.78|14883.9|14763.9|274
1644886800000|2022-02-15 01:00:00|14904.1|14784.1|14905.87|14785.87|14909.22|14789.22|14901.85|14781.85|288
1644887100000|2022-02-15 01:05:00|14905.53|14785.53|14892.99|14772.99|14907.4|14787.4|14892.99|14772.99|279
1644887400000|2022-02-15 01:10:00|14892.72|14772.72|14890.48|14770.48|14894.68|14774.68|14887.39|14767.39|274
1644887700000|2022-02-15 01:15:00|14890.55|14770.55|14923.87|14803.87|14925.38|14805.38|14890.17|14770.17|290
1644888000000|2022-02-15 01:20:00|14923.5|14803.5|14946.44|14826.44|14946.44|14826.44|14919.99|14799.99|281
1644888300000|2022-02-15 01:25:00|14946.66|14826.66|15013.92|14893.92|15028.31|14908.31|14946.57|14826.57|294
1644888600000|2022-02-15 01:30:00|15014.05|14894.05|15140.71|15020.71|15140.71|15020.71|15014.05|14894.05|292
1644888900000|2022-02-15 01:35:00|15142.17|15022.17|15307.56|15187.56|15332.56|15212.56|15142.17|15022.17|299
1644889200000|2022-02-15 01:40:00|15307.51|15187.51|15297.12|15177.12|15310.55|15190.55|15281.53|15161.53|296
1644889500000|2022-02-15 01:45:00|15296.64|15176.64|15288.91|15168.91|15299.39|15179.39|15264.27|15144.27|295
1644889800000|2022-02-15 01:50:00|15289.36|15169.36|15284.04|15164.04|15297.03|15177.03|15281.04|15161.04|291
1644890100000|2022-02-15 01:55:00|15284.13|15164.13|15322.48|15202.48|15322.66|15202.66|15284.03|15164.03|292
1644890400000|2022-02-15 02:00:00|15323.38|15203.38|15350.34|15230.34|15359.97|15239.97|15305.15|15185.15|297
1644890700000|2022-02-15 02:05:00|15350.2|15230.2|15336.75|15216.75|15369.27|15249.27|15335.75|15215.75|295
1644891000000|2022-02-15 02:10:00|15336.35|15216.35|15302.2|15182.2|15336.93|15216.93|15299.92|15179.92|287
1644891300000|2022-02-15 02:15:00|15301.64|15181.64|15316.02|15196.02|15321.26|15201.26|15301.58|15181.58|294
1644891600000|2022-02-15 02:20:00|15316.2|15196.2|15322.05|15202.05|15326.74|15206.74|15312.09|15192.09|285
1644891900000|2022-02-15 02:25:00|15321.74|15201.74|15315.75|15195.75|15332.06|15212.06|15311.8|15191.8|290
1644892200000|2022-02-15 02:30:00|15315.45|15195.45|15323.94|15203.94|15324.11|15204.11|15308.31|15188.31|284
1644892500000|2022-02-15 02:35:00|15324.55|15204.55|15336.47|15216.47|15343.69|15223.69|15324.55|15204.55|288
1644892800000|2022-02-15 02:40:00|15336.38|15216.38|15358.59|15238.59|15359.63|15239.63|15336.22|15216.22|291
1644893100000|2022-02-15 02:45:00|15358.78|15238.78|15367.82|15247.82|15368.02|15248.02|15358.78|15238.78|287
1644893400000|2022-02-15 02:50:00|15368.56|15248.56|15354.31|15234.31|15375.85|15255.85|15346.26|15226.26|284
1644893700000|2022-02-15 02:55:00|15354.58|15234.58|15351.26|15231.26|15360.49|15240.49|15345.85|15225.85|288
1644894000000|2022-02-15 03:00:00|15351.14|15231.14|15346.44|15226.44|15356.13|15236.13|15344.07|15224.07|285
1644894300000|2022-02-15 03:05:00|15346.32|15226.32|15331.35|15211.35|15346.77|15226.77|15327.7|15207.7|289
1644894600000|2022-02-15 03:10:00|15332.06|15212.06|15341.25|15221.25|15341.39|15221.39|15332.06|15212.06|285
1644894900000|2022-02-15 03:15:00|15340.46|15220.46|15338.93|15218.93|15357.07|15237.07|15338.55|15218.55|279
1644895200000|2022-02-15 03:20:00|15338.87|15218.87|15327.41|15207.41|15339.49|15219.49|15326.99|15206.99|279
1644895500000|2022-02-15 03:25:00|15327.19|15207.19|15347.72|15227.72|15347.82|15227.82|15327.19|15207.19|279
1644895800000|2022-02-15 03:30:00|15347.89|15227.89|15348.62|15228.62|15354.19|15234.19|15347.24|15227.24|259
1644896100000|2022-02-15 03:35:00|15348.74|15228.74|15344.82|15224.82|15349.27|15229.27|15339.15|15219.15|273
1644896400000|2022-02-15 03:40:00|15345.24|15225.24|15353.17|15233.17|15355.81|15235.81|15344.54|15224.54|262
1644896700000|2022-02-15 03:45:00|15353.13|15233.13|15336.54|15216.54|15353.13|15233.13|15336.54|15216.54|276
1644897000000|2022-02-15 03:50:00|15336.28|15216.28|15332.53|15212.53|15337.84|15217.84|15332.53|15212.53|248
1644897300000|2022-02-15 03:55:00|15332.75|15212.75|15330.07|15210.07|15335.83|15215.83|15325.68|15205.68|277
1644897600000|2022-02-15 04:00:00|15330.26|15210.26|15378.37|15258.37|15378.37|15258.37|15329.92|15209.92|290
1644897900000|2022-02-15 04:05:00|15378.52|15258.52|15340.14|15220.14|15378.52|15258.52|15339.61|15219.61|291
1644898200000|2022-02-15 04:10:00|15339.69|15219.69|15333.7|15213.7|15339.95|15219.95|15325.3|15205.3|285
1644898500000|2022-02-15 04:15:00|15333.71|15213.71|15328.53|15208.53|15335.59|15215.59|15328.1|15208.1|274
1644898800000|2022-02-15 04:20:00|15328.51|15208.51|15323.27|15203.27|15331.15|15211.15|15308.93|15188.93|288
1644899100000|2022-02-15 04:25:00|15323.3|15203.3|15317.4|15197.4|15326.02|15206.02|15317.04|15197.04|264
1644899400000|2022-02-15 04:30:00|15317|15197|15299.12|15179.12|15319.86|15199.86|15299.12|15179.12|280
1644899700000|2022-02-15 04:35:00|15299.63|15179.63|15290.89|15170.89|15303.79|15183.79|15287.4|15167.4|278
1644900000000|2022-02-15 04:40:00|15290.77|15170.77|15311.71|15191.71|15312.65|15192.65|15289.51|15169.51|264
1644900300000|2022-02-15 04:45:00|15311.75|15191.75|15317.03|15197.03|15320.99|15200.99|15308.58|15188.58|283
1644900600000|2022-02-15 04:50:00|15315.97|15195.97|15331.78|15211.78|15336.83|15216.83|15304.53|15184.53|282
1644900900000|2022-02-15 04:55:00|15330.87|15210.87|15343.08|15223.08|15352.82|15232.82|15330.68|15210.68|293
1644901200000|2022-02-15 05:00:00|15342.54|15222.54|15343.09|15223.09|15350.14|15230.14|15340.51|15220.51|284
1644901500000|2022-02-15 05:05:00|15343.11|15223.11|15339.21|15219.21|15343.29|15223.29|15313.01|15193.01|289
1644901800000|2022-02-15 05:10:00|15339.52|15219.52|15345.73|15225.73|15347.85|15227.85|15337.8|15217.8|279
1644902100000|2022-02-15 05:15:00|15345.4|15225.4|15355.51|15235.51|15359.68|15239.68|15345.4|15225.4|280
1644902400000|2022-02-15 05:20:00|15355.33|15235.33|15361.06|15241.06|15364.38|15244.38|15354.55|15234.55|272
1644902700000|2022-02-15 05:25:00|15360.17|15240.17|15365.09|15245.09|15366.26|15246.26|15358.43|15238.43|281
1644903000000|2022-02-15 05:30:00|15365.2|15245.2|15351.49|15231.49|15365.48|15245.48|15351.2|15231.2|274
1644903300000|2022-02-15 05:35:00|15351.27|15231.27|15357.47|15237.47|15359.34|15239.34|15350.64|15230.64|270
1644903600000|2022-02-15 05:40:00|15357.42|15237.42|15350.77|15230.77|15357.43|15237.43|15348.63|15228.63|261
1644903900000|2022-02-15 05:45:00|15349.98|15229.98|15362.65|15242.65|15364.21|15244.21|15349.76|15229.76|275
1644904200000|2022-02-15 05:50:00|15362.74|15242.74|15355.2|15235.2|15369.74|15249.74|15354.89|15234.89|278
1644904500000|2022-02-15 05:55:00|15355.17|15235.17|15353.28|15233.28|15358.7|15238.7|15352.38|15232.38|261
1644904800000|2022-02-15 06:00:00|15353.27|15233.27|15364.78|15244.78|15364.83|15244.83|15347.51|15227.51|282
1644905100000|2022-02-15 06:05:00|15364.77|15244.77|15375.52|15255.52|15375.52|15255.52|15362.44|15242.44|277
1644905400000|2022-02-15 06:10:00|15375.44|15255.44|15385.63|15265.63|15393.11|15273.11|15374.22|15254.22|273
1644905700000|2022-02-15 06:15:00|15385.86|15265.86|15370.88|15250.88|15386.04|15266.04|15363.51|15243.51|267
1644906000000|2022-02-15 06:20:00|15370.81|15250.81|15362.58|15242.58|15372.04|15252.04|15362.1|15242.1|274
1644906300000|2022-02-15 06:25:00|15362.19|15242.19|15375.01|15255.01|15380.22|15260.22|15359.12|15239.12|258
1644906600000|2022-02-15 06:30:00|15375.13|15255.13|15374.31|15254.31|15378|15258|15370.22|15250.22|264
1644906900000|2022-02-15 06:35:00|15374.52|15254.52|15373.91|15253.91|15392.11|15272.11|15373.91|15253.91|281
1644907200000|2022-02-15 06:40:00|15373.94|15253.94|15366.23|15246.23|15377.06|15257.06|15363.06|15243.06|289
1644907500000|2022-02-15 06:45:00|15366.22|15246.22|15374.11|15254.11|15375.11|15255.11|15365.66|15245.66|268
1644907800000|2022-02-15 06:50:00|15374.12|15254.12|15390.18|15270.18|15390.18|15270.18|15370.98|15250.98|275
1644908100000|2022-02-15 06:55:00|15390.23|15270.23|15374.98|15254.98|15394.78|15274.78|15371.37|15251.37|283
1644908400000|2022-02-15 07:00:00|15374.95|15254.95|15371.14|15251.14|15384.3|15264.3|15369.51|15249.51|280
1644908700000|2022-02-15 07:05:00|15371.52|15251.52|15387.5|15267.5|15396.47|15276.47|15370.37|15250.37|279
1644909000000|2022-02-15 07:10:00|15388.01|15268.01|15382.11|15262.11|15388.1|15268.1|15379.51|15259.51|268
1644909300000|2022-02-15 07:15:00|15382.46|15262.46|15390.6|15270.6|15390.6|15270.6|15371.5|15251.5|282
1644909600000|2022-02-15 07:20:00|15391.18|15271.18|15391.97|15271.97|15393|15273|15382.91|15262.91|280
1644909900000|2022-02-15 07:25:00|15392.36|15272.36|15410.9|15290.9|15410.9|15290.9|15392.18|15272.18|281
1644910200000|2022-02-15 07:30:00|15410.81|15290.81|15410.22|15290.22|15429.72|15309.72|15403.94|15283.94|280
1644910500000|2022-02-15 07:35:00|15410.28|15290.28|15440.63|15320.63|15441.72|15321.72|15405.85|15285.85|284
1644910800000|2022-02-15 07:40:00|15440.71|15320.71|15451.1|15331.1|15451.1|15331.1|15425.4|15305.4|280
1644911100000|2022-02-15 07:45:00|15451.26|15331.26|15470.16|15350.16|15470.31|15350.31|15443.66|15323.66|283
1644911400000|2022-02-15 07:50:00|15470.3|15350.3|15465.98|15345.98|15486.95|15366.95|15460.44|15340.44|289
1644911700000|2022-02-15 07:55:00|15465.9|15345.9|15462.84|15342.84|15466.42|15346.42|15453.03|15333.03|278
1644912000000|2022-02-15 08:00:00|15462.95|15342.95|15441.49|15321.49|15515.57|15395.57|15441.49|15321.49|296
1644912300000|2022-02-15 08:05:00|15441.22|15321.22|15499.67|15379.67|15502.4|15382.4|15436.14|15316.14|296
1644912600000|2022-02-15 08:10:00|15499.79|15379.79|15496.01|15376.01|15526.57|15406.57|15492.3|15372.3|291
1644912900000|2022-02-15 08:15:00|15496.31|15376.31|15512.13|15392.13|15512.52|15392.52|15486.78|15366.78|285
1644913200000|2022-02-15 08:20:00|15512.36|15392.36|15535.89|15415.89|15535.89|15415.89|15508.16|15388.16|294
1644913500000|2022-02-15 08:25:00|15536.22|15416.22|15557.85|15437.85|15562.52|15442.52|15536.22|15416.22|293
1644913800000|2022-02-15 08:30:00|15558.41|15438.41|15576.89|15456.89|15577.45|15457.45|15557.78|15437.78|289
1644914100000|2022-02-15 08:35:00|15578.17|15458.17|15619.7|15499.7|15619.7|15499.7|15578.17|15458.17|292
1644914400000|2022-02-15 08:40:00|15620.69|15500.69|15593.32|15473.32|15634.15|15514.15|15593.32|15473.32|294
1644914700000|2022-02-15 08:45:00|15591.84|15471.84|15581.35|15461.35|15597.12|15477.12|15566.8|15446.8|294
1644915000000|2022-02-15 08:50:00|15581.47|15461.47|15569.69|15449.69|15587.5|15467.5|15569.69|15449.69|293
1644915300000|2022-02-15 08:55:00|15570.68|15450.68|15600.93|15480.93|15600.93|15480.93|15568.34|15448.34|285
1644915600000|2022-02-15 09:00:00|15600.9|15480.9|15626.71|15506.71|15666.17|15546.17|15600.72|15480.72|299
1644915900000|2022-02-15 09:05:00|15625.15|15505.15|15565.38|15445.38|15626.89|15506.89|15551.71|15431.71|297
1644916200000|2022-02-15 09:10:00|15565.86|15445.86|15559.2|15439.2|15573.28|15453.28|15547.42|15427.42|296
1644916500000|2022-02-15 09:15:00|15558.2|15438.2|15584.63|15464.63|15584.8|15464.8|15542.53|15422.53|292
1644916800000|2022-02-15 09:20:00|15584.65|15464.65|15565.45|15445.45|15584.97|15464.97|15559.59|15439.59|289
1644917100000|2022-02-15 09:25:00|15565.9|15445.9|15555.94|15435.94|15568.12|15448.12|15546.81|15426.81|291
1644917400000|2022-02-15 09:30:00|15556.49|15436.49|15556.39|15436.39|15562.41|15442.41|15552.47|15432.47|290
1644917700000|2022-02-15 09:35:00|15556.53|15436.53|15585.73|15465.73|15591.22|15471.22|15556.48|15436.48|292
1644918000000|2022-02-15 09:40:00|15585.66|15465.66|15607.65|15487.65|15607.78|15487.78|15585.66|15465.66|294
1644918300000|2022-02-15 09:45:00|15607.36|15487.36|15614.49|15494.49|15624.36|15504.36|15603.38|15483.38|288
1644918600000|2022-02-15 09:50:00|15613.36|15493.36|15611.58|15491.58|15633.8|15513.8|15610.93|15490.93|289
1644918900000|2022-02-15 09:55:00|15611.14|15491.14|15628.66|15508.66|15629.34|15509.34|15610.87|15490.87|290
1644919200000|2022-02-15 10:00:00|15629.49|15509.49|15620.82|15500.82|15640.19|15520.19|15620.82|15500.82|293
1644919500000|2022-02-15 10:05:00|15619.53|15499.53|15617.56|15497.56|15629.25|15509.25|15616.61|15496.61|287
1644919800000|2022-02-15 10:10:00|15617.7|15497.7|15611.06|15491.06|15624.18|15504.18|15610.32|15490.32|277
1644920100000|2022-02-15 10:15:00|15611.31|15491.31|15657.97|15537.97|15657.97|15537.97|15611.04|15491.04|291
1644920400000|2022-02-15 10:20:00|15657.68|15537.68|15672.22|15552.22|15679.36|15559.36|15657.68|15537.68|296
1644920700000|2022-02-15 10:25:00|15672.47|15552.47|15683|15563|15688.35|15568.35|15672.47|15552.47|295
1644921000000|2022-02-15 10:30:00|15683.06|15563.06|15702.12|15582.12|15702.12|15582.12|15677.53|15557.53|297
1644921300000|2022-02-15 10:35:00|15701.93|15581.93|15705.55|15585.55|15711.91|15591.91|15691.07|15571.07|296
1644921600000|2022-02-15 10:40:00|15705.38|15585.38|15719.76|15599.76|15730.35|15610.35|15702.2|15582.2|293
1644921900000|2022-02-15 10:45:00|15719.88|15599.88|15719.66|15599.66|15726.03|15606.03|15714.61|15594.61|290
1644922200000|2022-02-15 10:50:00|15719.42|15599.42|15702.05|15582.05|15735.1|15615.1|15702.05|15582.05|289
1644922500000|2022-02-15 10:55:00|15701.92|15581.92|15719.3|15599.3|15733.71|15613.71|15695.43|15575.43|294
1644922800000|2022-02-15 11:00:00|15719.67|15599.67|15726.51|15606.51|15731.43|15611.43|15716.12|15596.12|285
1644923100000|2022-02-15 11:05:00|15726.7|15606.7|15701.25|15581.25|15727.3|15607.3|15700.78|15580.78|286
1644923400000|2022-02-15 11:10:00|15700.51|15580.51|15669.67|15549.67|15700.51|15580.51|15655.79|15535.79|293
1644923700000|2022-02-15 11:15:00|15669.81|15549.81|15666.92|15546.92|15684.64|15564.64|15659.47|15539.47|293
1644924000000|2022-02-15 11:20:00|15666.5|15546.5|15670.24|15550.24|15683.49|15563.49|15666.5|15546.5|274
1644924300000|2022-02-15 11:25:00|15670.05|15550.05|15641.82|15521.82|15672.28|15552.28|15641.52|15521.52|283
1644924600000|2022-02-15 11:30:00|15641.95|15521.95|15650.86|15530.86|15660.22|15540.22|15641.95|15521.95|282
1644924900000|2022-02-15 11:35:00|15650.88|15530.88|15676.4|15556.4|15682.97|15562.97|15650.58|15530.58|287
1644925200000|2022-02-15 11:40:00|15676.59|15556.59|15703.12|15583.12|15704.63|15584.63|15673.44|15553.44|290
1644925500000|2022-02-15 11:45:00|15703.21|15583.21|15732.02|15612.02|15732.02|15612.02|15696.8|15576.8|295
1644925800000|2022-02-15 11:50:00|15732.9|15612.9|15715.05|15595.05|15733.22|15613.22|15705.43|15585.43|292
1644926100000|2022-02-15 11:55:00|15714.49|15594.49|15670|15550|15717.37|15597.37|15669.73|15549.73|295
1644926400000|2022-02-15 12:00:00|15669.47|15549.47|15643.95|15523.95|15677.56|15557.56|15641.24|15521.24|292
1644926700000|2022-02-15 12:05:00|15644.32|15524.32|15673.86|15553.86|15675.63|15555.63|15638.17|15518.17|292
1644927000000|2022-02-15 12:10:00|15673.6|15553.6|15679.81|15559.81|15686.33|15566.33|15672.49|15552.49|290
1644927300000|2022-02-15 12:15:00|15679.71|15559.71|15676.41|15556.41|15682.98|15562.98|15669.3|15549.3|283
1644927600000|2022-02-15 12:20:00|15676.26|15556.26|15664.72|15544.72|15677.07|15557.07|15660.46|15540.46|287
1644927900000|2022-02-15 12:25:00|15664.6|15544.6|15661.47|15541.47|15664.6|15544.6|15631.21|15511.21|280
1644928200000|2022-02-15 12:30:00|15661.36|15541.36|15667.41|15547.41|15678.52|15558.52|15658|15538|289
1644928500000|2022-02-15 12:35:00|15667.34|15547.34|15654.85|15534.85|15675.9|15555.9|15650.4|15530.4|294
1644928800000|2022-02-15 12:40:00|15654.95|15534.95|15645.2|15525.2|15660.17|15540.17|15642.86|15522.86|290
1644929100000|2022-02-15 12:45:00|15645.29|15525.29|15671.58|15551.58|15671.89|15551.89|15644.7|15524.7|277
1644929400000|2022-02-15 12:50:00|15671.54|15551.54|15682.15|15562.15|15685.38|15565.38|15670.02|15550.02|287
1644929700000|2022-02-15 12:55:00|15682.24|15562.24|15670.9|15550.9|15687.47|15567.47|15668.35|15548.35|290
1644930000000|2022-02-15 13:00:00|15671.44|15551.44|15688.09|15568.09|15693.33|15573.33|15671.44|15551.44|285
1644930300000|2022-02-15 13:05:00|15688.19|15568.19|15686.55|15566.55|15694.2|15574.2|15677.36|15557.36|281
1644930600000|2022-02-15 13:10:00|15686.84|15566.84|15712.9|15592.9|15713.12|15593.12|15686.84|15566.84|285
1644930900000|2022-02-15 13:15:00|15712.68|15592.68|15707.33|15587.33|15723.02|15603.02|15707.33|15587.33|292
1644931200000|2022-02-15 13:20:00|15707.06|15587.06|15668.59|15548.59|15707.49|15587.49|15661.45|15541.45|278
1644931500000|2022-02-15 13:25:00|15668.57|15548.57|15651.48|15531.48|15668.57|15548.57|15632.82|15512.82|289
1644931800000|2022-02-15 13:30:00|15650.88|15530.88|15642.74|15522.74|15672.96|15552.96|15611.29|15491.29|290
1644932100000|2022-02-15 13:35:00|15642.53|15522.53|15627.96|15507.96|15643.07|15523.07|15627.06|15507.06|292
1644932400000|2022-02-15 13:40:00|15628.05|15508.05|15673.19|15553.19|15674.13|15554.13|15620.65|15500.65|293
1644932700000|2022-02-15 13:45:00|15673.31|15553.31|15717.92|15597.92|15719.34|15599.34|15672.61|15552.61|292
1644933000000|2022-02-15 13:50:00|15718.2|15598.2|15712.34|15592.34|15723.48|15603.48|15711.56|15591.56|290
1644933300000|2022-02-15 13:55:00|15712.3|15592.3|15723.14|15603.14|15734.65|15614.65|15705.99|15585.99|290
1644933600000|2022-02-15 14:00:00|15723.01|15603.01|15723.32|15603.32|15737.85|15617.85|15721.17|15601.17|285
1644933900000|2022-02-15 14:05:00|15723.25|15603.25|15762.98|15642.98|15777.78|15657.78|15723.23|15603.23|291
1644934200000|2022-02-15 14:10:00|15763.37|15643.37|15773.85|15653.85|15775.29|15655.29|15752.24|15632.24|293
1644934500000|2022-02-15 14:15:00|15773.84|15653.84|15793.2|15673.2|15793.53|15673.53|15757.43|15637.43|296
1644934800000|2022-02-15 14:20:00|15792.98|15672.98|15797.17|15677.17|15804.66|15684.66|15788.84|15668.84|294
1644935100000|2022-02-15 14:25:00|15796.84|15676.84|15735.59|15615.59|15797.71|15677.71|15735.59|15615.59|292
1644935400000|2022-02-15 14:30:00|15735.37|15615.37|15769.09|15649.09|15769.09|15649.09|15717.21|15597.21|300
1644935700000|2022-02-15 14:35:00|15770.16|15650.16|15809.34|15689.34|15817.25|15697.25|15770.16|15650.16|297
1644936000000|2022-02-15 14:40:00|15809.25|15689.25|15797.19|15677.19|15818.22|15698.22|15794.43|15674.43|299
1644936300000|2022-02-15 14:45:00|15797.17|15677.17|15771.38|15651.38|15816.47|15696.47|15771.28|15651.28|293
1644936600000|2022-02-15 14:50:00|15771.2|15651.2|15753.98|15633.98|15771.2|15651.2|15744.98|15624.98|294
1644936900000|2022-02-15 14:55:00|15754.12|15634.12|15745.35|15625.35|15764.87|15644.87|15743.24|15623.24|297
1644937200000|2022-02-15 15:00:00|15745.16|15625.16|15730.01|15610.01|15748.58|15628.58|15729.12|15609.12|294
1644937500000|2022-02-15 15:05:00|15730.13|15610.13|15746.94|15626.94|15748.94|15628.94|15725.25|15605.25|293
1644937800000|2022-02-15 15:10:00|15746.95|15626.95|15712.5|15592.5|15754.09|15634.09|15710.93|15590.93|298
1644938100000|2022-02-15 15:15:00|15712.52|15592.52|15689.88|15569.88|15726.57|15606.57|15689.03|15569.03|296
1644938400000|2022-02-15 15:20:00|15688.74|15568.74|15693.03|15573.03|15695.68|15575.68|15677.33|15557.33|296
1644938700000|2022-02-15 15:25:00|15693.4|15573.4|15724|15604|15724|15604|15689.77|15569.77|293
1644939000000|2022-02-15 15:30:00|15723.79|15603.79|15728.38|15608.38|15734.24|15614.24|15723.79|15603.79|276
1644939300000|2022-02-15 15:35:00|15727.91|15607.91|15730.66|15610.66|15733.85|15613.85|15711|15591|292
1644939600000|2022-02-15 15:40:00|15730.68|15610.68|15752.58|15632.58|15756.49|15636.49|15730.18|15610.18|293
1644939900000|2022-02-15 15:45:00|15752.44|15632.44|15783.52|15663.52|15783.69|15663.69|15751.64|15631.64|292
1644940200000|2022-02-15 15:50:00|15783.38|15663.38|15753.78|15633.78|15783.81|15663.81|15748.2|15628.2|290
1644940500000|2022-02-15 15:55:00|15753.7|15633.7|15750.31|15630.31|15762.59|15642.59|15745.93|15625.93|291
1644940800000|2022-02-15 16:00:00|15749.82|15629.82|15759.1|15639.1|15759.1|15639.1|15736.57|15616.57|295
1644941100000|2022-02-15 16:05:00|15759.11|15639.11|15756.87|15636.87|15759.66|15639.66|15738.97|15618.97|291
1644941400000|2022-02-15 16:10:00|15756.74|15636.74|15763.06|15643.06|15772.55|15652.55|15739.38|15619.38|293
1644941700000|2022-02-15 16:15:00|15763.01|15643.01|15735.67|15615.67|15763.74|15643.74|15735.33|15615.33|294
1644942000000|2022-02-15 16:20:00|15735.56|15615.56|15707.61|15587.61|15742.34|15622.34|15707.61|15587.61|292
1644942300000|2022-02-15 16:25:00|15707.17|15587.17|15696.02|15576.02|15707.17|15587.17|15683.27|15563.27|294
1644942600000|2022-02-15 16:30:00|15696.4|15576.4|15723.46|15603.46|15724.2|15604.2|15696.4|15576.4|289
1644942900000|2022-02-15 16:35:00|15723.16|15603.16|15704.71|15584.71|15727.96|15607.96|15701.73|15581.73|284
1644943200000|2022-02-15 16:40:00|15705.29|15585.29|15698.92|15578.92|15710.74|15590.74|15694.49|15574.49|292
1644943500000|2022-02-15 16:45:00|15699.31|15579.31|15682.1|15562.1|15705.82|15585.82|15676.76|15556.76|290
1644943800000|2022-02-15 16:50:00|15682.37|15562.37|15697.9|15577.9|15698.98|15578.98|15682.28|15562.28|285
1644944100000|2022-02-15 16:55:00|15697.93|15577.93|15709.66|15589.66|15711.09|15591.09|15691.35|15571.35|283
1644944400000|2022-02-15 17:00:00|15709.63|15589.63|15696.9|15576.9|15715.3|15595.3|15694.63|15574.63|288
1644944700000|2022-02-15 17:05:00|15697.19|15577.19|15702.31|15582.31|15704.61|15584.61|15694.21|15574.21|287
1644945000000|2022-02-15 17:10:00|15702.04|15582.04|15724.28|15604.28|15734.68|15614.68|15701.77|15581.77|288
1644945300000|2022-02-15 17:15:00|15724.64|15604.64|15614.16|15494.16|15724.64|15604.64|15612.76|15492.76|298
1644945600000|2022-02-15 17:20:00|15613.7|15493.7|15613.91|15493.91|15624.63|15504.63|15606.48|15486.48|294
1644945900000|2022-02-15 17:25:00|15614.28|15494.28|15596.41|15476.41|15615.37|15495.37|15587.16|15467.16|292
1644946200000|2022-02-15 17:30:00|15596.26|15476.26|15616.1|15496.1|15620.25|15500.25|15595.68|15475.68|292
1644946500000|2022-02-15 17:35:00|15616.07|15496.07|15647.01|15527.01|15665.44|15545.44|15615.9|15495.9|295
1644946800000|2022-02-15 17:40:00|15646.48|15526.48|15650.46|15530.46|15651.51|15531.51|15638.99|15518.99|292
1644947100000|2022-02-15 17:45:00|15650.51|15530.51|15613.23|15493.23|15650.51|15530.51|15606.08|15486.08|286
1644947400000|2022-02-15 17:50:00|15612.9|15492.9|15606.27|15486.27|15633.74|15513.74|15606.27|15486.27|295
1644947700000|2022-02-15 17:55:00|15606.34|15486.34|15620.52|15500.52|15624.78|15504.78|15602.24|15482.24|291
1644948000000|2022-02-15 18:00:00|15621.13|15501.13|15596.74|15476.74|15640.69|15520.69|15577.78|15457.78|299
1644948300000|2022-02-15 18:05:00|15596.98|15476.98|15622.89|15502.89|15623.1|15503.1|15596.98|15476.98|287
1644948600000|2022-02-15 18:10:00|15622.61|15502.61|15621.91|15501.91|15624.4|15504.4|15612.29|15492.29|286
1644948900000|2022-02-15 18:15:00|15621.89|15501.89|15629.06|15509.06|15639.89|15519.89|15621.89|15501.89|273
1644949200000|2022-02-15 18:20:00|15628.71|15508.71|15698.97|15578.97|15699.62|15579.62|15628.7|15508.7|289
1644949500000|2022-02-15 18:25:00|15699.7|15579.7|15720.9|15600.9|15721.44|15601.44|15699.56|15579.56|287
1644949800000|2022-02-15 18:30:00|15721.46|15601.46|15711.79|15591.79|15734.77|15614.77|15705.49|15585.49|296
1644950100000|2022-02-15 18:35:00|15712|15592|15718.54|15598.54|15723.35|15603.35|15695.34|15575.34|283
1644950400000|2022-02-15 18:40:00|15718.57|15598.57|15716.32|15596.32|15729.3|15609.3|15715.44|15595.44|289
1644950700000|2022-02-15 18:45:00|15716.33|15596.33|15723.81|15603.81|15723.84|15603.84|15709.74|15589.74|276
1644951000000|2022-02-15 18:50:00|15723.91|15603.91|15709.16|15589.16|15728.95|15608.95|15707.61|15587.61|273
1644951300000|2022-02-15 18:55:00|15709.13|15589.13|15720.28|15600.28|15724.33|15604.33|15709.11|15589.11|279
1644951600000|2022-02-15 19:00:00|15719.84|15599.84|15704.47|15584.47|15722.88|15602.88|15699.89|15579.89|283
1644951900000|2022-02-15 19:05:00|15704.46|15584.46|15698.75|15578.75|15704.46|15584.46|15689.02|15569.02|287
1644952200000|2022-02-15 19:10:00|15698.65|15578.65|15703.39|15583.39|15704.29|15584.29|15693.92|15573.92|274
1644952500000|2022-02-15 19:15:00|15703.54|15583.54|15711.83|15591.83|15712.54|15592.54|15686.34|15566.34|281
1644952800000|2022-02-15 19:20:00|15711.79|15591.79|15691.56|15571.56|15724.73|15604.73|15691.45|15571.45|290
1644953100000|2022-02-15 19:25:00|15691.84|15571.84|15692.54|15572.54|15692.73|15572.73|15688.13|15568.13|277
1644953400000|2022-02-15 19:30:00|15692.65|15572.65|15687.92|15567.92|15699.35|15579.35|15679.09|15559.09|272
1644953700000|2022-02-15 19:35:00|15687.98|15567.98|15700.8|15580.8|15701.97|15581.97|15686.2|15566.2|278
1644954000000|2022-02-15 19:40:00|15700.54|15580.54|15674.73|15554.73|15702.74|15582.74|15662.79|15542.79|288
1644954300000|2022-02-15 19:45:00|15674.7|15554.7|15695.42|15575.42|15699.64|15579.64|15674.7|15554.7|287
1644954600000|2022-02-15 19:50:00|15695.52|15575.52|15665.55|15545.55|15695.52|15575.52|15658.19|15538.19|291
1644954900000|2022-02-15 19:55:00|15665.15|15545.15|15656.44|15536.44|15668.83|15548.83|15649.44|15529.44|286
1644955200000|2022-02-15 20:00:00|15656.42|15536.42|15667.66|15547.66|15672.69|15552.69|15653.63|15533.63|292
1644955500000|2022-02-15 20:05:00|15667.65|15547.65|15678.05|15558.05|15679.63|15559.63|15667.15|15547.15|287
1644955800000|2022-02-15 20:10:00|15678.28|15558.28|15685.04|15565.04|15688.7|15568.7|15676.44|15556.44|286
1644956100000|2022-02-15 20:15:00|15685.17|15565.17|15677.75|15557.75|15690.3|15570.3|15675.92|15555.92|288
1644956400000|2022-02-15 20:20:00|15677.5|15557.5|15687.38|15567.38|15689.08|15569.08|15676.68|15556.68|286
1644956700000|2022-02-15 20:25:00|15687.51|15567.51|15701.13|15581.13|15701.13|15581.13|15683.51|15563.51|270
1644957000000|2022-02-15 20:30:00|15701.47|15581.47|15688.79|15568.79|15709.15|15589.15|15688.79|15568.79|296
1644957300000|2022-02-15 20:35:00|15688.18|15568.18|15681.29|15561.29|15692.59|15572.59|15668.82|15548.82|297
1644957600000|2022-02-15 20:40:00|15681.83|15561.83|15688.62|15568.62|15688.85|15568.85|15668.59|15548.59|286
1644957900000|2022-02-15 20:45:00|15688.7|15568.7|15665.19|15545.19|15688.7|15568.7|15661.97|15541.97|293
1644958200000|2022-02-15 20:50:00|15665.02|15545.02|15682.57|15562.57|15696.24|15576.24|15665.02|15545.02|291
1644958500000|2022-02-15 20:55:00|15682.36|15562.36|15688.7|15568.7|15688.8|15568.8|15671.24|15551.24|286
1644958800000|2022-02-15 21:00:00|15688.39|15568.39|15691.66|15571.66|15696.45|15576.45|15680.21|15560.21|286
1644959100000|2022-02-15 21:05:00|15691.89|15571.89|15667.03|15547.03|15692.77|15572.77|15665.36|15545.36|284
1644959400000|2022-02-15 21:10:00|15666.63|15546.63|15681.91|15561.91|15683.24|15563.24|15662.59|15542.59|275
1644959700000|2022-02-15 21:15:00|15681.03|15561.03|15667.6|15547.6|15685.2|15565.2|15667.4|15547.4|286
1644960000000|2022-02-15 21:20:00|15667.93|15547.93|15632.66|15512.66|15667.93|15547.93|15632.38|15512.38|281
1644960300000|2022-02-15 21:25:00|15632.71|15512.71|15633.55|15513.55|15636.59|15516.59|15631.62|15511.62|272
1644960600000|2022-02-15 21:30:00|15633.61|15513.61|15621.43|15501.43|15642.33|15522.33|15620.29|15500.29|269
1644960900000|2022-02-15 21:35:00|15621.62|15501.62|15614.42|15494.42|15622.4|15502.4|15608.01|15488.01|268
1644961200000|2022-02-15 21:40:00|15614.41|15494.41|15617.29|15497.29|15621.36|15501.36|15613.57|15493.57|280
1644961500000|2022-02-15 21:45:00|15617.31|15497.31|15630.15|15510.15|15631.58|15511.58|15617.19|15497.19|271
1644961800000|2022-02-15 21:50:00|15630.2|15510.2|15637.19|15517.19|15637.19|15517.19|15629.93|15509.93|263
1644962100000|2022-02-15 21:55:00|15637.26|15517.26|15629.57|15509.57|15637.74|15517.74|15628.84|15508.84|269
1644962400000|2022-02-15 22:00:00|15629.55|15509.55|15636.62|15516.62|15637.52|15517.52|15628.52|15508.52|283
1644962700000|2022-02-15 22:05:00|15636.79|15516.79|15656.4|15536.4|15659.84|15539.84|15636.07|15516.07|276
1644963000000|2022-02-15 22:10:00|15656.44|15536.44|15683|15563|15683.07|15563.07|15654.87|15534.87|261
1644963300000|2022-02-15 22:15:00|15682.8|15562.8|15689.35|15569.35|15694.21|15574.21|15682.8|15562.8|283
1644963600000|2022-02-15 22:20:00|15689.34|15569.34|15693.76|15573.76|15693.76|15573.76|15683.88|15563.88|267
1644963900000|2022-02-15 22:25:00|15693.79|15573.79|15731.75|15611.75|15731.78|15611.78|15693.79|15573.79|282
1644964200000|2022-02-15 22:30:00|15732.53|15612.53|15786.96|15666.96|15795.2|15675.2|15732.53|15612.53|292
1644964500000|2022-02-15 22:35:00|15787.09|15667.09|15805.78|15685.78|15806.85|15686.85|15784.86|15664.86|286
1644964800000|2022-02-15 22:40:00|15805.99|15685.99|15774.98|15654.98|15813.4|15693.4|15764.91|15644.91|287
1644965100000|2022-02-15 22:45:00|15775.49|15655.49|15773.95|15653.95|15788.16|15668.16|15771.95|15651.95|283
1644965400000|2022-02-15 22:50:00|15773.88|15653.88|15761.52|15641.52|15774.07|15654.07|15745.53|15625.53|283
1644965700000|2022-02-15 22:55:00|15761.48|15641.48|15735.36|15615.36|15761.48|15641.48|15732.93|15612.93|280
1644966000000|2022-02-15 23:00:00|15735.27|15615.27|15732.75|15612.75|15747.63|15627.63|15731.21|15611.21|287
1644966300000|2022-02-15 23:05:00|15732.64|15612.64|15741.1|15621.1|15741.19|15621.19|15725.87|15605.87|283
1644966600000|2022-02-15 23:10:00|15741.09|15621.09|15767.17|15647.17|15771.46|15651.46|15739.7|15619.7|294
1644966900000|2022-02-15 23:15:00|15766.38|15646.38|15796.62|15676.62|15798.92|15678.92|15759.92|15639.92|288
1644967200000|2022-02-15 23:20:00|15796.5|15676.5|15815.64|15695.64|15817.84|15697.84|15796.19|15676.19|278
1644967500000|2022-02-15 23:25:00|15815.91|15695.91|15866.8|15746.8|15881.75|15761.75|15813.95|15693.95|289
1644967800000|2022-02-15 23:30:00|15867.2|15747.2|15888.59|15768.59|15894.03|15774.03|15867.2|15747.2|289
1644968100000|2022-02-15 23:35:00|15888.73|15768.73|15967.83|15847.83|15991.92|15871.92|15883.82|15763.82|290
1644968400000|2022-02-15 23:40:00|15967.77|15847.77|15983.79|15863.79|15998.18|15878.18|15966.09|15846.09|298
1644968700000|2022-02-15 23:45:00|15984.75|15864.75|15973.86|15853.86|16006.12|15886.12|15967.49|15847.49|295
1644969000000|2022-02-15 23:50:00|15974.02|15854.02|15942.27|15822.27|15974.31|15854.31|15935.76|15815.76|289
1644969300000|2022-02-15 23:55:00|15941.46|15821.46|15949.14|15829.14|15950.99|15830.99|15929.07|15809.07|294
1644969600000|2022-02-16 00:00:00|15949.17|15829.17|15919.65|15799.65|15951.31|15831.31|15899.84|15779.84|298
1644969900000|2022-02-16 00:05:00|15919.12|15799.12|15904.7|15784.7|15919.25|15799.25|15892.59|15772.59|294
1644970200000|2022-02-16 00:10:00|15904.45|15784.45|15898.17|15778.17|15906.16|15786.16|15893.28|15773.28|288
1644970500000|2022-02-16 00:15:00|15898.49|15778.49|15847.75|15727.75|15903.89|15783.89|15847.05|15727.05|294
1644970800000|2022-02-16 00:20:00|15847.67|15727.67|15810.71|15690.71|15847.67|15727.67|15801.53|15681.53|292
1644971100000|2022-02-16 00:25:00|15810.7|15690.7|15828.51|15708.51|15840.2|15720.2|15810.3|15690.3|287
1644971400000|2022-02-16 00:30:00|15828.62|15708.62|15838.57|15718.57|15839.05|15719.05|15808.66|15688.66|288
1644971700000|2022-02-16 00:35:00|15838.81|15718.81|15842.39|15722.39|15858.09|15738.09|15837.99|15717.99|287
1644972000000|2022-02-16 00:40:00|15842.48|15722.48|15829.78|15709.78|15852.47|15732.47|15829.06|15709.06|280
1644972300000|2022-02-16 00:45:00|15830.01|15710.01|15818.79|15698.79|15838.44|15718.44|15818.49|15698.49|286
1644972600000|2022-02-16 00:50:00|15818.85|15698.85|15815.65|15695.65|15829.02|15709.02|15813.67|15693.67|280
1644972900000|2022-02-16 00:55:00|15815.16|15695.16|15831.84|15711.84|15832.59|15712.59|15813.19|15693.19|281
1644973200000|2022-02-16 01:00:00|15832.1|15712.1|15823.68|15703.68|15833.19|15713.19|15820.69|15700.69|288
1644973500000|2022-02-16 01:05:00|15823.76|15703.76|15817.11|15697.11|15831.48|15711.48|15814.98|15694.98|289
1644973800000|2022-02-16 01:10:00|15817.1|15697.1|15777.16|15657.16|15819.8|15699.8|15776.24|15656.24|290
1644974100000|2022-02-16 01:15:00|15777.14|15657.14|15785.72|15665.72|15799.1|15679.1|15777.14|15657.14|294
1644974400000|2022-02-16 01:20:00|15785.64|15665.64|15793.24|15673.24|15793.49|15673.49|15781.82|15661.82|286
1644974700000|2022-02-16 01:25:00|15793.5|15673.5|15825.47|15705.47|15827.93|15707.93|15793.5|15673.5|288
1644975000000|2022-02-16 01:30:00|15825.26|15705.26|15804.94|15684.94|15825.52|15705.52|15803.08|15683.08|293
1644975300000|2022-02-16 01:35:00|15804.92|15684.92|15774.73|15654.73|15806.14|15686.14|15774.73|15654.73|295
1644975600000|2022-02-16 01:40:00|15774.59|15654.59|15771.71|15651.71|15779.87|15659.87|15767.71|15647.71|292
1644975900000|2022-02-16 01:45:00|15771|15651|15773.94|15653.94|15780.35|15660.35|15763.88|15643.88|290
1644976200000|2022-02-16 01:50:00|15774.24|15654.24|15753.95|15633.95|15776.17|15656.17|15746.51|15626.51|296
1644976500000|2022-02-16 01:55:00|15753.85|15633.85|15780.72|15660.72|15787.03|15667.03|15752.32|15632.32|290
1644976800000|2022-02-16 02:00:00|15780.64|15660.64|15789.54|15669.54|15798.48|15678.48|15778.85|15658.85|289
1644977100000|2022-02-16 02:05:00|15789.89|15669.89|15781.9|15661.9|15794.92|15674.92|15781.55|15661.55|286
1644977400000|2022-02-16 02:10:00|15782.21|15662.21|15783.34|15663.34|15787.66|15667.66|15779.84|15659.84|270
1644977700000|2022-02-16 02:15:00|15783.64|15663.64|15788.35|15668.35|15788.35|15668.35|15773.88|15653.88|284
1644978000000|2022-02-16 02:20:00|15787.92|15667.92|15777.71|15657.71|15788.64|15668.64|15776.17|15656.17|277
1644978300000|2022-02-16 02:25:00|15777.61|15657.61|15761.08|15641.08|15778.63|15658.63|15761.08|15641.08|277
1644978600000|2022-02-16 02:30:00|15761.05|15641.05|15755.9|15635.9|15762.78|15642.78|15748.41|15628.41|277
1644978900000|2022-02-16 02:35:00|15755.47|15635.47|15753.86|15633.86|15763.13|15643.13|15751.27|15631.27|283
1644979200000|2022-02-16 02:40:00|15754.28|15634.28|15777.43|15657.43|15777.43|15657.43|15750.17|15630.17|278
1644979500000|2022-02-16 02:45:00|15777.08|15657.08|15778.45|15658.45|15783.59|15663.59|15773.71|15653.71|286
1644979800000|2022-02-16 02:50:00|15778.13|15658.13|15787.28|15667.28|15787.61|15667.61|15777.33|15657.33|275
1644980100000|2022-02-16 02:55:00|15787.39|15667.39|15813.1|15693.1|15813.1|15693.1|15787.39|15667.39|279
1644980400000|2022-02-16 03:00:00|15813.27|15693.27|15833.83|15713.83|15834.19|15714.19|15811.54|15691.54|279
1644980700000|2022-02-16 03:05:00|15833.88|15713.88|15853.77|15733.77|15853.77|15733.77|15831.18|15711.18|286
1644981000000|2022-02-16 03:10:00|15854.37|15734.37|15865|15745|15868.87|15748.87|15854.37|15734.37|280
1644981300000|2022-02-16 03:15:00|15864.97|15744.97|15855.95|15735.95|15864.97|15744.97|15852.7|15732.7|267
1644981600000|2022-02-16 03:20:00|15856.05|15736.05|15835.04|15715.04|15859.82|15739.82|15833.16|15713.16|273
1644981900000|2022-02-16 03:25:00|15835.02|15715.02|15830.22|15710.22|15835.35|15715.35|15828.33|15708.33|268
1644982200000|2022-02-16 03:30:00|15830.24|15710.24|15780.96|15660.96|15831.5|15711.5|15780.96|15660.96|284
1644982500000|2022-02-16 03:35:00|15780.93|15660.93|15774.58|15654.58|15780.93|15660.93|15764.16|15644.16|280
1644982800000|2022-02-16 03:40:00|15774.1|15654.1|15791.35|15671.35|15792.39|15672.39|15771.29|15651.29|283
1644983100000|2022-02-16 03:45:00|15791.36|15671.36|15784.29|15664.29|15796.76|15676.76|15781.33|15661.33|254
1644983400000|2022-02-16 03:50:00|15784.26|15664.26|15772.94|15652.94|15786.62|15666.62|15771.4|15651.4|275
1644983700000|2022-02-16 03:55:00|15773.18|15653.18|15772.26|15652.26|15774.61|15654.61|15766.44|15646.44|273
1644984000000|2022-02-16 04:00:00|15772.27|15652.27|15766.86|15646.86|15772.34|15652.34|15760.37|15640.37|284
1644984300000|2022-02-16 04:05:00|15767.01|15647.01|15742.07|15622.07|15769.85|15649.85|15739.94|15619.94|282
1644984600000|2022-02-16 04:10:00|15742.17|15622.17|15735.6|15615.6|15746.73|15626.73|15729.85|15609.85|289
1644984900000|2022-02-16 04:15:00|15735.84|15615.84|15666.62|15546.62|15736.36|15616.36|15651.65|15531.65|290
1644985200000|2022-02-16 04:20:00|15666.84|15546.84|15675.33|15555.33|15677.2|15557.2|15650.22|15530.22|293
1644985500000|2022-02-16 04:25:00|15675.26|15555.26|15624.57|15504.57|15677.35|15557.35|15610.84|15490.84|296
1644985800000|2022-02-16 04:30:00|15623.32|15503.32|15663.19|15543.19|15663.19|15543.19|15613.44|15493.44|291
1644986100000|2022-02-16 04:35:00|15663.58|15543.58|15675.72|15555.72|15681.85|15561.85|15661.15|15541.15|277
1644986400000|2022-02-16 04:40:00|15676.08|15556.08|15688.3|15568.3|15694.96|15574.96|15676.08|15556.08|274
1644986700000|2022-02-16 04:45:00|15687.7|15567.7|15684.93|15564.93|15696.4|15576.4|15682.85|15562.85|259
1644987000000|2022-02-16 04:50:00|15684.82|15564.82|15685.48|15565.48|15687.3|15567.3|15679.32|15559.32|254
1644987300000|2022-02-16 04:55:00|15685.55|15565.55|15700.96|15580.96|15700.98|15580.98|15683.67|15563.67|268
1644987600000|2022-02-16 05:00:00|15701.28|15581.28|15703|15583|15703.03|15583.03|15696.78|15576.78|284
1644987900000|2022-02-16 05:05:00|15703.03|15583.03|15743.43|15623.43|15744.08|15624.08|15700.27|15580.27|284
1644988200000|2022-02-16 05:10:00|15743.67|15623.67|15752.93|15632.93|15754.94|15634.94|15734.84|15614.84|264
1644988500000|2022-02-16 05:15:00|15753.01|15633.01|15742.11|15622.11|15754.19|15634.19|15738.5|15618.5|272
1644988800000|2022-02-16 05:20:00|15742.22|15622.22|15724.81|15604.81|15742.55|15622.55|15714.34|15594.34|269
1644989100000|2022-02-16 05:25:00|15724.59|15604.59|15746.06|15626.06|15746.18|15626.18|15723.98|15603.98|255
1644989400000|2022-02-16 05:30:00|15745.93|15625.93|15734.34|15614.34|15764.04|15644.04|15734.34|15614.34|279
1644989700000|2022-02-16 05:35:00|15734.28|15614.28|15734.71|15614.71|15738.74|15618.74|15730.2|15610.2|266
1644990000000|2022-02-16 05:40:00|15734.65|15614.65|15720.2|15600.2|15738.75|15618.75|15720.2|15600.2|264
1644990300000|2022-02-16 05:45:00|15720.23|15600.23|15729.05|15609.05|15729.23|15609.23|15705.86|15585.86|252
1644990600000|2022-02-16 05:50:00|15729.16|15609.16|15743.56|15623.56|15751.08|15631.08|15729.16|15609.16|272
1644990900000|2022-02-16 05:55:00|15743.72|15623.72|15741.33|15621.33|15745.5|15625.5|15741.09|15621.09|243
1644991200000|2022-02-16 06:00:00|15741.36|15621.36|15744.06|15624.06|15751.08|15631.08|15738.8|15618.8|251
1644991500000|2022-02-16 06:05:00|15744.91|15624.91|15749.09|15629.09|15750.43|15630.43|15741.61|15621.61|269
1644991800000|2022-02-16 06:10:00|15749.11|15629.11|15762.72|15642.72|15764.32|15644.32|15749.1|15629.1|262
1644992100000|2022-02-16 06:15:00|15763|15643|15802.01|15682.01|15804.53|15684.53|15762.23|15642.23|271
1644992400000|2022-02-16 06:20:00|15801.92|15681.92|15800.67|15680.67|15801.93|15681.93|15790.9|15670.9|271
1644992700000|2022-02-16 06:25:00|15800.71|15680.71|15770.6|15650.6|15803.82|15683.82|15767.46|15647.46|282
1644993000000|2022-02-16 06:30:00|15770.53|15650.53|15802.09|15682.09|15804.7|15684.7|15770.53|15650.53|292
1644993300000|2022-02-16 06:35:00|15802.08|15682.08|15792.69|15672.69|15803.37|15683.37|15792.24|15672.24|267
1644993600000|2022-02-16 06:40:00|15791.49|15671.49|15799.47|15679.47|15801.45|15681.45|15789.4|15669.4|276
1644993900000|2022-02-16 06:45:00|15799.51|15679.51|15805.69|15685.69|15805.69|15685.69|15797.7|15677.7|275
1644994200000|2022-02-16 06:50:00|15805.88|15685.88|15781.54|15661.54|15807.94|15687.94|15777.61|15657.61|276
1644994500000|2022-02-16 06:55:00|15781.5|15661.5|15776.68|15656.68|15783.28|15663.28|15776.44|15656.44|277
1644994800000|2022-02-16 07:00:00|15776.75|15656.75|15796.74|15676.74|15797.33|15677.33|15773.55|15653.55|273
1644995100000|2022-02-16 07:05:00|15796.71|15676.71|15779.33|15659.33|15799.13|15679.13|15778.34|15658.34|277
1644995400000|2022-02-16 07:10:00|15779.19|15659.19|15772.44|15652.44|15784.06|15664.06|15767.36|15647.36|285
1644995700000|2022-02-16 07:15:00|15772.43|15652.43|15749.59|15629.59|15772.43|15652.43|15743.46|15623.46|281
1644996000000|2022-02-16 07:20:00|15749.53|15629.53|15747.79|15627.79|15763.94|15643.94|15747.67|15627.67|277
1644996300000|2022-02-16 07:25:00|15747.94|15627.94|15756.66|15636.66|15760.21|15640.21|15747.81|15627.81|266
1644996600000|2022-02-16 07:30:00|15756.67|15636.67|15772.7|15652.7|15772.87|15652.87|15749.59|15629.59|270
1644996900000|2022-02-16 07:35:00|15773.79|15653.79|15785.27|15665.27|15785.27|15665.27|15769.8|15649.8|284
1644997200000|2022-02-16 07:40:00|15785.28|15665.28|15803.03|15683.03|15805.98|15685.98|15785.28|15665.28|279
1644997500000|2022-02-16 07:45:00|15803.24|15683.24|15824.46|15704.46|15824.56|15704.56|15803.24|15683.24|282
1644997800000|2022-02-16 07:50:00|15824.57|15704.57|15836.78|15716.78|15836.8|15716.8|15824.03|15704.03|267
1644998100000|2022-02-16 07:55:00|15836.79|15716.79|15858.47|15738.47|15859.88|15739.88|15836.79|15716.79|271
1644998400000|2022-02-16 08:00:00|15858.34|15738.34|15851.6|15731.6|15871.93|15751.93|15839.45|15719.45|289
1644998700000|2022-02-16 08:05:00|15851.8|15731.8|15862.94|15742.94|15871.21|15751.21|15851.09|15731.09|289
1644999000000|2022-02-16 08:10:00|15862.57|15742.57|15856.57|15736.57|15864.89|15744.89|15855.94|15735.94|276
1644999300000|2022-02-16 08:15:00|15856.72|15736.72|15879.92|15759.92|15883.91|15763.91|15856.69|15736.69|294
1644999600000|2022-02-16 08:20:00|15880.03|15760.03|15904|15784|15908.37|15788.37|15880.03|15760.03|288
1644999900000|2022-02-16 08:25:00|15904.13|15784.13|15895.89|15775.89|15909.36|15789.36|15892.49|15772.49|283
1645000200000|2022-02-16 08:30:00|15896.17|15776.17|15887.71|15767.71|15896.57|15776.57|15884.37|15764.37|289
1645000500000|2022-02-16 08:35:00|15887.44|15767.44|15883.24|15763.24|15890.24|15770.24|15881.13|15761.13|277
1645000800000|2022-02-16 08:40:00|15883.11|15763.11|15841.88|15721.88|15883.77|15763.77|15841.51|15721.51|281
1645001100000|2022-02-16 08:45:00|15841.84|15721.84|15852.75|15732.75|15852.88|15732.88|15841.41|15721.41|267
1645001400000|2022-02-16 08:50:00|15852.86|15732.86|15843.65|15723.65|15855.59|15735.59|15843.19|15723.19|279
1645001700000|2022-02-16 08:55:00|15843.97|15723.97|15831.33|15711.33|15843.97|15723.97|15829.42|15709.42|275
1645002000000|2022-02-16 09:00:00|15831.27|15711.27|15857.15|15737.15|15860.02|15740.02|15831.27|15711.27|288
1645002300000|2022-02-16 09:05:00|15857.02|15737.02|15821.99|15701.99|15858.64|15738.64|15821.99|15701.99|290
1645002600000|2022-02-16 09:10:00|15820.88|15700.88|15834.43|15714.43|15836.62|15716.62|15807.12|15687.12|296
1645002900000|2022-02-16 09:15:00|15834.29|15714.29|15837.74|15717.74|15845.01|15725.01|15833.43|15713.43|288
1645003200000|2022-02-16 09:20:00|15838.03|15718.03|15837.52|15717.52|15846.34|15726.34|15833.98|15713.98|286
1645003500000|2022-02-16 09:25:00|15837.66|15717.66|15859.6|15739.6|15859.74|15739.74|15837.66|15717.66|285
1645003800000|2022-02-16 09:30:00|15859.53|15739.53|15870.14|15750.14|15873.4|15753.4|15858.31|15738.31|287
1645004100000|2022-02-16 09:35:00|15870.31|15750.31|15852.86|15732.86|15876.27|15756.27|15852.86|15732.86|289
1645004400000|2022-02-16 09:40:00|15852.85|15732.85|15802.78|15682.78|15852.85|15732.85|15802.78|15682.78|286
1645004700000|2022-02-16 09:45:00|15802.34|15682.34|15810.43|15690.43|15814.35|15694.35|15800.06|15680.06|288
1645005000000|2022-02-16 09:50:00|15810.44|15690.44|15779.72|15659.72|15812.99|15692.99|15774.69|15654.69|284
1645005300000|2022-02-16 09:55:00|15779.93|15659.93|15763.25|15643.25|15784.89|15664.89|15763.13|15643.13|287
1645005600000|2022-02-16 10:00:00|15763.52|15643.52|15767.88|15647.88|15773.99|15653.99|15747.55|15627.55|287
1645005900000|2022-02-16 10:05:00|15767.99|15647.99|15774.7|15654.7|15780.17|15660.17|15767.89|15647.89|281
1645006200000|2022-02-16 10:10:00|15774.81|15654.81|15781.25|15661.25|15790.46|15670.46|15774.64|15654.64|268
1645006500000|2022-02-16 10:15:00|15781.41|15661.41|15775.75|15655.75|15790.59|15670.59|15775.68|15655.68|272
1645006800000|2022-02-16 10:20:00|15775.78|15655.78|15694.03|15574.03|15775.78|15655.78|15691.68|15571.68|284
1645007100000|2022-02-16 10:25:00|15693.87|15573.87|15707.05|15587.05|15708.83|15588.83|15685.29|15565.29|291
1645007400000|2022-02-16 10:30:00|15706.71|15586.71|15709.85|15589.85|15724.06|15604.06|15703.27|15583.27|292
1645007700000|2022-02-16 10:35:00|15710.21|15590.21|15727.96|15607.96|15730.46|15610.46|15708.83|15588.83|285
1645008000000|2022-02-16 10:40:00|15727.56|15607.56|15750.37|15630.37|15750.37|15630.37|15727.56|15607.56|274
1645008300000|2022-02-16 10:45:00|15750.57|15630.57|15748.46|15628.46|15752.55|15632.55|15742.75|15622.75|277
1645008600000|2022-02-16 10:50:00|15748.48|15628.48|15770.97|15650.97|15773.25|15653.25|15746.99|15626.99|269
1645008900000|2022-02-16 10:55:00|15770.99|15650.99|15762.86|15642.86|15774.42|15654.42|15762.3|15642.3|261
1645009200000|2022-02-16 11:00:00|15762.89|15642.89|15815.62|15695.62|15815.9|15695.9|15762.89|15642.89|286
1645009500000|2022-02-16 11:05:00|15815.57|15695.57|15804.76|15684.76|15817.66|15697.66|15799.55|15679.55|289
1645009800000|2022-02-16 11:10:00|15804.71|15684.71|15785.77|15665.77|15804.71|15684.71|15783.57|15663.57|276
1645010100000|2022-02-16 11:15:00|15785.95|15665.95|15790.81|15670.81|15794.4|15674.4|15785.7|15665.7|279
1645010400000|2022-02-16 11:20:00|15790.57|15670.57|15779.97|15659.97|15796.97|15676.97|15779.97|15659.97|268
1645010700000|2022-02-16 11:25:00|15780.48|15660.48|15765.97|15645.97|15782.17|15662.17|15762.5|15642.5|269
1645011000000|2022-02-16 11:30:00|15766.01|15646.01|15765.84|15645.84|15772.67|15652.67|15761.98|15641.98|278
1645011300000|2022-02-16 11:35:00|15765.82|15645.82|15795.54|15675.54|15795.66|15675.66|15765.37|15645.37|271
1645011600000|2022-02-16 11:40:00|15795.57|15675.57|15782.38|15662.38|15799.36|15679.36|15782.35|15662.35|279
1645011900000|2022-02-16 11:45:00|15782.28|15662.28|15784.24|15664.24|15792.03|15672.03|15782.08|15662.08|280
1645012200000|2022-02-16 11:50:00|15784.81|15664.81|15789.23|15669.23|15790.9|15670.9|15781.81|15661.81|265
1645012500000|2022-02-16 11:55:00|15789.38|15669.38|15794.98|15674.98|15805.83|15685.83|15787.61|15667.61|274
1645012800000|2022-02-16 12:00:00|15795.12|15675.12|15803.47|15683.47|15803.47|15683.47|15784.23|15664.23|284
1645013100000|2022-02-16 12:05:00|15803.65|15683.65|15780.49|15660.49|15810.84|15690.84|15780.23|15660.23|293
1645013400000|2022-02-16 12:10:00|15780.47|15660.47|15748.33|15628.33|15780.47|15660.47|15744.84|15624.84|288
1645013700000|2022-02-16 12:15:00|15747.87|15627.87|15751.92|15631.92|15752.49|15632.49|15736.16|15616.16|287
1645014000000|2022-02-16 12:20:00|15752.03|15632.03|15771.85|15651.85|15771.92|15651.92|15750.37|15630.37|261
1645014300000|2022-02-16 12:25:00|15771.79|15651.79|15767.92|15647.92|15784.05|15664.05|15766.71|15646.71|275
1645014600000|2022-02-16 12:30:00|15768.06|15648.06|15790.88|15670.88|15790.88|15670.88|15765.24|15645.24|277
1645014900000|2022-02-16 12:35:00|15791.02|15671.02|15742.13|15622.13|15792.26|15672.26|15740.54|15620.54|287
1645015200000|2022-02-16 12:40:00|15741.98|15621.98|15717.52|15597.52|15745.5|15625.5|15717.52|15597.52|284
1645015500000|2022-02-16 12:45:00|15717.67|15597.67|15731.45|15611.45|15731.45|15611.45|15717.67|15597.67|279
1645015800000|2022-02-16 12:50:00|15731.52|15611.52|15723.89|15603.89|15740.99|15620.99|15723.89|15603.89|272
1645016100000|2022-02-16 12:55:00|15723.87|15603.87|15706.9|15586.9|15723.87|15603.87|15691.06|15571.06|293
1645016400000|2022-02-16 13:00:00|15707.5|15587.5|15689.85|15569.85|15712.79|15592.79|15687.25|15567.25|287
1645016700000|2022-02-16 13:05:00|15689.9|15569.9|15707.25|15587.25|15707.25|15587.25|15665.88|15545.88|294
1645017000000|2022-02-16 13:10:00|15708.02|15588.02|15721.13|15601.13|15727.04|15607.04|15707.68|15587.68|280
1645017300000|2022-02-16 13:15:00|15721.17|15601.17|15706.99|15586.99|15721.67|15601.67|15702.82|15582.82|269
1645017600000|2022-02-16 13:20:00|15706.8|15586.8|15707.51|15587.51|15713.3|15593.3|15703.7|15583.7|271
1645017900000|2022-02-16 13:25:00|15707.36|15587.36|15687.39|15567.39|15707.36|15587.36|15687.39|15567.39|280
1645018200000|2022-02-16 13:30:00|15686.98|15566.98|15646.33|15526.33|15729.07|15609.07|15646.33|15526.33|296
1645018500000|2022-02-16 13:35:00|15645.46|15525.46|15651|15531|15653.17|15533.17|15602.39|15482.39|296
1645018800000|2022-02-16 13:40:00|15649.61|15529.61|15596.51|15476.51|15649.61|15529.61|15596.51|15476.51|288
1645019100000|2022-02-16 13:45:00|15596.01|15476.01|15502.71|15382.71|15617.4|15497.4|15502.36|15382.36|296
1645019400000|2022-02-16 13:50:00|15501.9|15381.9|15506.02|15386.02|15506.06|15386.06|15472.62|15352.62|297
1645019700000|2022-02-16 13:55:00|15508.94|15388.94|15505.3|15385.3|15512.34|15392.34|15462.72|15342.72|299
1645020000000|2022-02-16 14:00:00|15505.84|15385.84|15537.95|15417.95|15538.07|15418.07|15486.24|15366.24|293
1645020300000|2022-02-16 14:05:00|15538.34|15418.34|15518.31|15398.31|15553.37|15433.37|15509.37|15389.37|295
1645020600000|2022-02-16 14:10:00|15518.68|15398.68|15526.85|15406.85|15537.89|15417.89|15506.61|15386.61|295
1645020900000|2022-02-16 14:15:00|15526.63|15406.63|15531.24|15411.24|15551.57|15431.57|15522.14|15402.14|295
1645021200000|2022-02-16 14:20:00|15531.86|15411.86|15496.87|15376.87|15533.63|15413.63|15478.17|15358.17|295
1645021500000|2022-02-16 14:25:00|15496.95|15376.95|15501.71|15381.71|15501.84|15381.84|15469.24|15349.24|291
1645021800000|2022-02-16 14:30:00|15501.57|15381.57|15526.51|15406.51|15526.51|15406.51|15475.7|15355.7|295
1645022100000|2022-02-16 14:35:00|15527.02|15407.02|15512.07|15392.07|15528.65|15408.65|15507.87|15387.87|298
1645022400000|2022-02-16 14:40:00|15513.33|15393.33|15505.39|15385.39|15525.99|15405.99|15500.9|15380.9|296
1645022700000|2022-02-16 14:45:00|15504.98|15384.98|15475.91|15355.91|15506.39|15386.39|15474.26|15354.26|295
1645023000000|2022-02-16 14:50:00|15475.71|15355.71|15429.23|15309.23|15477.51|15357.51|15423.24|15303.24|294
1645023300000|2022-02-16 14:55:00|15428.94|15308.94|15448.3|15328.3|15448.39|15328.39|15426.77|15306.77|292
1645023600000|2022-02-16 15:00:00|15448.15|15328.15|15509.83|15389.83|15509.95|15389.95|15446.62|15326.62|295
1645023900000|2022-02-16 15:05:00|15510.87|15390.87|15508.75|15388.75|15527.29|15407.29|15505.64|15385.64|295
1645024200000|2022-02-16 15:10:00|15508.83|15388.83|15502.22|15382.22|15513.28|15393.28|15488.67|15368.67|292
1645024500000|2022-02-16 15:15:00|15502.37|15382.37|15468.56|15348.56|15504.38|15384.38|15466.75|15346.75|296
1645024800000|2022-02-16 15:20:00|15468.05|15348.05|15502.07|15382.07|15502.71|15382.71|15467.09|15347.09|293
1645025100000|2022-02-16 15:25:00|15502.36|15382.36|15508.04|15388.04|15511.6|15391.6|15498.48|15378.48|291
1645025400000|2022-02-16 15:30:00|15507.78|15387.78|15489.69|15369.69|15514.68|15394.68|15488.5|15368.5|296
1645025700000|2022-02-16 15:35:00|15489.72|15369.72|15515.95|15395.95|15515.95|15395.95|15489.72|15369.72|295
1645026000000|2022-02-16 15:40:00|15515.88|15395.88|15530.75|15410.75|15534.74|15414.74|15514.47|15394.47|290
1645026300000|2022-02-16 15:45:00|15530.74|15410.74|15520.86|15400.86|15536.91|15416.91|15518.81|15398.81|277
1645026600000|2022-02-16 15:50:00|15520.83|15400.83|15508.06|15388.06|15521.23|15401.23|15501.12|15381.12|286
1645026900000|2022-02-16 15:55:00|15507.1|15387.1|15496.88|15376.88|15507.1|15387.1|15486.89|15366.89|290
1645027200000|2022-02-16 16:00:00|15497.98|15377.98|15496.07|15376.07|15504.17|15384.17|15491|15371|293
1645027500000|2022-02-16 16:05:00|15496.19|15376.19|15486.37|15366.37|15496.75|15376.75|15461.61|15341.61|294
1645027800000|2022-02-16 16:10:00|15485.71|15365.71|15431.92|15311.92|15486.04|15366.04|15431.79|15311.79|295
1645028100000|2022-02-16 16:15:00|15432.04|15312.04|15401.59|15281.59|15451.73|15331.73|15399.45|15279.45|294
1645028400000|2022-02-16 16:20:00|15401.6|15281.6|15447.05|15327.05|15447.05|15327.05|15400.72|15280.72|291
1645028700000|2022-02-16 16:25:00|15447.11|15327.11|15476.65|15356.65|15476.65|15356.65|15447.11|15327.11|283
1645029000000|2022-02-16 16:30:00|15476.92|15356.92|15476.32|15356.32|15499.41|15379.41|15476.01|15356.01|290
1645029300000|2022-02-16 16:35:00|15476.36|15356.36|15486.78|15366.78|15492.16|15372.16|15471.64|15351.64|295
1645029600000|2022-02-16 16:40:00|15486.61|15366.61|15473.96|15353.96|15489.91|15369.91|15471.7|15351.7|283
1645029900000|2022-02-16 16:45:00|15474.69|15354.69|15501.07|15381.07|15501.07|15381.07|15474.69|15354.69|286
1645030200000|2022-02-16 16:50:00|15501.57|15381.57|15528|15408|15538.94|15418.94|15501.57|15381.57|283
1645030500000|2022-02-16 16:55:00|15527.81|15407.81|15535.39|15415.39|15549.24|15429.24|15527.03|15407.03|280
1645030800000|2022-02-16 17:00:00|15535.49|15415.49|15533.22|15413.22|15544.82|15424.82|15529.33|15409.33|289
1645031100000|2022-02-16 17:05:00|15533.23|15413.23|15519.19|15399.19|15533.43|15413.43|15519.19|15399.19|280
1645031400000|2022-02-16 17:10:00|15519.45|15399.45|15504.65|15384.65|15527|15407|15504.37|15384.37|292
1645031700000|2022-02-16 17:15:00|15504.6|15384.6|15529.15|15409.15|15533.18|15413.18|15504.5|15384.5|291
1645032000000|2022-02-16 17:20:00|15529.32|15409.32|15522.22|15402.22|15535.82|15415.82|15522.15|15402.15|286
1645032300000|2022-02-16 17:25:00|15522.38|15402.38|15542.74|15422.74|15546.44|15426.44|15521.59|15401.59|276
1645032600000|2022-02-16 17:30:00|15542.71|15422.71|15492.67|15372.67|15542.95|15422.95|15492.51|15372.51|290
1645032900000|2022-02-16 17:35:00|15492.08|15372.08|15503.56|15383.56|15504.32|15384.32|15490.35|15370.35|287
1645033200000|2022-02-16 17:40:00|15503.45|15383.45|15496.62|15376.62|15504.62|15384.62|15492.3|15372.3|289
1645033500000|2022-02-16 17:45:00|15496.75|15376.75|15490.48|15370.48|15497.15|15377.15|15477.84|15357.84|288
1645033800000|2022-02-16 17:50:00|15490.32|15370.32|15491.25|15371.25|15494.53|15374.53|15485.12|15365.12|273
1645034100000|2022-02-16 17:55:00|15491.11|15371.11|15490.66|15370.66|15491.14|15371.14|15483.43|15363.43|273
1645034400000|2022-02-16 18:00:00|15490.75|15370.75|15462.16|15342.16|15499.16|15379.16|15460.32|15340.32|290
1645034700000|2022-02-16 18:05:00|15462.97|15342.97|15494.05|15374.05|15494.05|15374.05|15461.76|15341.76|286
1645035000000|2022-02-16 18:10:00|15494|15374|15505.91|15385.91|15506.71|15386.71|15493.33|15373.33|282
1645035300000|2022-02-16 18:15:00|15506.04|15386.04|15506.88|15386.88|15516.39|15396.39|15505.69|15385.69|276
1645035600000|2022-02-16 18:20:00|15507.07|15387.07|15519.1|15399.1|15519.75|15399.75|15500.09|15380.09|284
1645035900000|2022-02-16 18:25:00|15519.04|15399.04|15524.87|15404.87|15525.4|15405.4|15507.97|15387.97|288
1645036200000|2022-02-16 18:30:00|15524.52|15404.52|15529.18|15409.18|15533.53|15413.53|15517.12|15397.12|286
1645036500000|2022-02-16 18:35:00|15528.96|15408.96|15555.97|15435.97|15567.08|15447.08|15528.03|15408.03|292
1645036800000|2022-02-16 18:40:00|15556|15436|15533.91|15413.91|15559.77|15439.77|15533.54|15413.54|289
1645037100000|2022-02-16 18:45:00|15534.16|15414.16|15555.21|15435.21|15558.55|15438.55|15533.76|15413.76|283
1645037400000|2022-02-16 18:50:00|15555.31|15435.31|15589.86|15469.86|15596.75|15476.75|15555.31|15435.31|287
1645037700000|2022-02-16 18:55:00|15590.15|15470.15|15584.7|15464.7|15609.43|15489.43|15583.49|15463.49|283
1645038000000|2022-02-16 19:00:00|15585.27|15465.27|15587.27|15467.27|15660.59|15540.59|15545.59|15425.59|227
1645038300000|2022-02-16 19:05:00|15703.9|15583.9|15712.61|15592.61|15713.83|15593.83|15703.9|15583.9|70
1645038600000|2022-02-16 19:10:00|15712.74|15592.74|15688.11|15568.11|15713|15593|15676.47|15556.47|298
1645038900000|2022-02-16 19:15:00|15687.85|15567.85|15763.37|15643.37|15765.35|15645.35|15687.25|15567.25|297
1645039200000|2022-02-16 19:20:00|15762.36|15642.36|15827.46|15707.46|15839.96|15719.96|15757.43|15637.43|296
1645039500000|2022-02-16 19:25:00|15827.28|15707.28|15879.34|15759.34|15881.31|15761.31|15827.28|15707.28|297
1645039800000|2022-02-16 19:30:00|15878.89|15758.89|15873.29|15753.29|15905.47|15785.47|15873.19|15753.19|299
1645040100000|2022-02-16 19:35:00|15872.54|15752.54|15853.7|15733.7|15887.08|15767.08|15835.58|15715.58|299
1645040400000|2022-02-16 19:40:00|15854.02|15734.02|15827.74|15707.74|15855.21|15735.21|15827.74|15707.74|295
1645040700000|2022-02-16 19:45:00|15828.09|15708.09|15831.05|15711.05|15853.32|15733.32|15815.98|15695.98|294
1645041000000|2022-02-16 19:50:00|15831.36|15711.36|15854.43|15734.43|15863.59|15743.59|15830.01|15710.01|290
1645041300000|2022-02-16 19:55:00|15853.87|15733.87|15866.6|15746.6|15866.71|15746.71|15851.46|15731.46|296
1645041600000|2022-02-16 20:00:00|15866.5|15746.5|15897.92|15777.92|15898.13|15778.13|15861.09|15741.09|299
1645041900000|2022-02-16 20:05:00|15898.45|15778.45|15872.46|15752.46|15901.34|15781.34|15867.8|15747.8|296
1645042200000|2022-02-16 20:10:00|15872.45|15752.45|15861.35|15741.35|15873.95|15753.95|15856.5|15736.5|287
1645042500000|2022-02-16 20:15:00|15860.59|15740.59|15884.2|15764.2|15884.64|15764.64|15851.61|15731.61|293
1645042800000|2022-02-16 20:20:00|15884.19|15764.19|15864.12|15744.12|15886.08|15766.08|15863.67|15743.67|294
1645043100000|2022-02-16 20:25:00|15863.75|15743.75|15864.33|15744.33|15869.09|15749.09|15857.36|15737.36|290
1645043400000|2022-02-16 20:30:00|15864.23|15744.23|15837.19|15717.19|15867.36|15747.36|15829|15709|292
1645043700000|2022-02-16 20:35:00|15837.25|15717.25|15832.61|15712.61|15838.42|15718.42|15828.32|15708.32|285
1645044000000|2022-02-16 20:40:00|15832.44|15712.44|15833.05|15713.05|15838.71|15718.71|15830.65|15710.65|284
1645044300000|2022-02-16 20:45:00|15833.1|15713.1|15820.64|15700.64|15833.24|15713.24|15818.66|15698.66|291
1645044600000|2022-02-16 20:50:00|15820.68|15700.68|15805.12|15685.12|15830.96|15710.96|15805.09|15685.09|287
1645044900000|2022-02-16 20:55:00|15805.54|15685.54|15785.34|15665.34|15805.54|15685.54|15777.67|15657.67|297
1645045200000|2022-02-16 21:00:00|15785.31|15665.31|15811.88|15691.88|15811.92|15691.92|15780.97|15660.97|288
1645045500000|2022-02-16 21:05:00|15812.86|15692.86|15812.43|15692.43|15816.73|15696.73|15808.06|15688.06|287
1645045800000|2022-02-16 21:10:00|15812.48|15692.48|15793.54|15673.54|15812.84|15692.84|15793.45|15673.45|280
1645046100000|2022-02-16 21:15:00|15793.4|15673.4|15784.89|15664.89|15795.01|15675.01|15784.89|15664.89|272
1645046400000|2022-02-16 21:20:00|15784.75|15664.75|15781.56|15661.56|15790.85|15670.85|15770.02|15650.02|292
1645046700000|2022-02-16 21:25:00|15781.33|15661.33|15782.16|15662.16|15786.93|15666.93|15775.91|15655.91|278
1645047000000|2022-02-16 21:30:00|15782.11|15662.11|15774.29|15654.29|15782.26|15662.26|15771.3|15651.3|282
1645047300000|2022-02-16 21:35:00|15774.43|15654.43|15740.02|15620.02|15774.94|15654.94|15740|15620|286
1645047600000|2022-02-16 21:40:00|15739.9|15619.9|15734.55|15614.55|15741.88|15621.88|15731.42|15611.42|284
1645047900000|2022-02-16 21:45:00|15734.36|15614.36|15702.32|15582.32|15734.88|15614.88|15701.08|15581.08|294
1645048200000|2022-02-16 21:50:00|15702.24|15582.24|15710.92|15590.92|15714.53|15594.53|15677.4|15557.4|282
1645048500000|2022-02-16 21:55:00|15710.06|15590.06|15738.59|15618.59|15738.59|15618.59|15706.19|15586.19|285
1645048800000|2022-02-16 22:00:00|15740.15|15620.15|15733.91|15613.91|15749.81|15629.81|15733.83|15613.83|278
1645049100000|2022-02-16 22:05:00|15733.7|15613.7|15723.04|15603.04|15733.7|15613.7|15700.38|15580.38|283
1645049400000|2022-02-16 22:10:00|15722.88|15602.88|15730.61|15610.61|15730.64|15610.64|15722.88|15602.88|282
1645049700000|2022-02-16 22:15:00|15730.68|15610.68|15739.25|15619.25|15742.9|15622.9|15730.28|15610.28|282
1645050000000|2022-02-16 22:20:00|15739.11|15619.11|15773.27|15653.27|15773.27|15653.27|15737.31|15617.31|282
1645050300000|2022-02-16 22:25:00|15773.84|15653.84|15794.49|15674.49|15795.24|15675.24|15773.84|15653.84|292
1645050600000|2022-02-16 22:30:00|15794.81|15674.81|15798.25|15678.25|15803.7|15683.7|15794.81|15674.81|276
1645050900000|2022-02-16 22:35:00|15798.14|15678.14|15770.61|15650.61|15800.45|15680.45|15769.96|15649.96|276
1645051200000|2022-02-16 22:40:00|15770.62|15650.62|15794.23|15674.23|15794.63|15674.63|15770.21|15650.21|279
1645051500000|2022-02-16 22:45:00|15794.14|15674.14|15764.55|15644.55|15797.69|15677.69|15744.36|15624.36|287
1645051800000|2022-02-16 22:50:00|15764.9|15644.9|15758.95|15638.95|15765.16|15645.16|15749.11|15629.11|281
1645052100000|2022-02-16 22:55:00|15759.13|15639.13|15748.45|15628.45|15760.05|15640.05|15744.2|15624.2|277
1645052400000|2022-02-16 23:00:00|15748.73|15628.73|15759.4|15639.4|15759.4|15639.4|15744.49|15624.49|292
1645052700000|2022-02-16 23:05:00|15759.59|15639.59|15796.08|15676.08|15796.4|15676.4|15759.59|15639.59|285
1645053000000|2022-02-16 23:10:00|15796.32|15676.32|15790.69|15670.69|15804.36|15684.36|15782.99|15662.99|277
1645053300000|2022-02-16 23:15:00|15790.09|15670.09|15795.14|15675.14|15800.15|15680.15|15784.56|15664.56|272
1645053600000|2022-02-16 23:20:00|15795.19|15675.19|15804.02|15684.02|15805.23|15685.23|15793.76|15673.76|244
1645053900000|2022-02-16 23:25:00|15804.08|15684.08|15821.4|15701.4|15824.5|15704.5|15803.93|15683.93|269
1645054200000|2022-02-16 23:30:00|15821.21|15701.21|15812.47|15692.47|15823.23|15703.23|15808.35|15688.35|278
1645054500000|2022-02-16 23:35:00|15812.46|15692.46|15806.33|15686.33|15814.47|15694.47|15800.64|15680.64|282
1645054800000|2022-02-16 23:40:00|15805.93|15685.93|15777.51|15657.51|15806.1|15686.1|15777.29|15657.29|269
1645055100000|2022-02-16 23:45:00|15777.31|15657.31|15757.76|15637.76|15777.31|15657.31|15756.76|15636.76|276
1645055400000|2022-02-16 23:50:00|15757.44|15637.44|15715.48|15595.48|15761.7|15641.7|15707.11|15587.11|280
1645055700000|2022-02-16 23:55:00|15715.75|15595.75|15697.49|15577.49|15716.16|15596.16|15683.88|15563.88|148
1645056300000|2022-02-17 00:05:00|15688.64|15568.64|15710.7|15590.7|15714.26|15594.26|15688.44|15568.44|251
1645056600000|2022-02-17 00:10:00|15710.99|15590.99|15714.46|15594.46|15726.76|15606.76|15710.84|15590.84|280
1645056900000|2022-02-17 00:15:00|15714.36|15594.36|15727.28|15607.28|15727.38|15607.38|15702.25|15582.25|287
1645057200000|2022-02-17 00:20:00|15727.38|15607.38|15719.87|15599.87|15739.95|15619.95|15719.87|15599.87|289
1645057500000|2022-02-17 00:25:00|15719.91|15599.91|15722.49|15602.49|15731.52|15611.52|15712.07|15592.07|292
1645057800000|2022-02-17 00:30:00|15722.84|15602.84|15748.12|15628.12|15748.12|15628.12|15722.84|15602.84|285
1645058100000|2022-02-17 00:35:00|15748.65|15628.65|15760.34|15640.34|15761.28|15641.28|15745.24|15625.24|291
1645058400000|2022-02-17 00:40:00|15760.21|15640.21|15770.03|15650.03|15770.03|15650.03|15760.04|15640.04|287
1645058700000|2022-02-17 00:45:00|15770.43|15650.43|15781.32|15661.32|15782.54|15662.54|15763.71|15643.71|280
1645059000000|2022-02-17 00:50:00|15781.7|15661.7|15793.5|15673.5|15793.5|15673.5|15781.7|15661.7|290
1645059300000|2022-02-17 00:55:00|15793.68|15673.68|15811.75|15691.75|15817.75|15697.75|15793.45|15673.45|290
1645059600000|2022-02-17 01:00:00|15812.01|15692.01|15813.18|15693.18|15816.92|15696.92|15805.82|15685.82|286
1645059900000|2022-02-17 01:05:00|15813.28|15693.28|15799.34|15679.34|15826.56|15706.56|15799.27|15679.27|286
1645060200000|2022-02-17 01:10:00|15799.66|15679.66|15810.44|15690.44|15841.68|15721.68|15799.52|15679.52|293
1645060500000|2022-02-17 01:15:00|15810.45|15690.45|15813.92|15693.92|15813.92|15693.92|15790.11|15670.11|294
1645060800000|2022-02-17 01:20:00|15814.48|15694.48|15810.92|15690.92|15826.52|15706.52|15810.54|15690.54|282
1645061100000|2022-02-17 01:25:00|15811.06|15691.06|15808.53|15688.53|15823.15|15703.15|15806.19|15686.19|283
1645061400000|2022-02-17 01:30:00|15808.52|15688.52|15803.35|15683.35|15810.7|15690.7|15801.59|15681.59|276
1645061700000|2022-02-17 01:35:00|15803.38|15683.38|15781|15661|15804.33|15684.33|15778.4|15658.4|275
1645062000000|2022-02-17 01:40:00|15780.85|15660.85|15776.41|15656.41|15789.47|15669.47|15776.19|15656.19|289
1645062300000|2022-02-17 01:45:00|15776.06|15656.06|15778.56|15658.56|15784.68|15664.68|15772.52|15652.52|291
1645062600000|2022-02-17 01:50:00|15778.39|15658.39|15769.26|15649.26|15778.39|15658.39|15767.55|15647.55|288
1645062900000|2022-02-17 01:55:00|15769.35|15649.35|15779.33|15659.33|15782.35|15662.35|15768.46|15648.46|286
1645063200000|2022-02-17 02:00:00|15779.22|15659.22|15781.27|15661.27|15785.07|15665.07|15777.87|15657.87|284
1645063500000|2022-02-17 02:05:00|15780.83|15660.83|15797.86|15677.86|15797.86|15677.86|15774.59|15654.59|289
1645063800000|2022-02-17 02:10:00|15797.99|15677.99|15798.19|15678.19|15804.01|15684.01|15797.83|15677.83|287
1645064100000|2022-02-17 02:15:00|15797.85|15677.85|15766.09|15646.09|15804.66|15684.66|15765.22|15645.22|292
1645064400000|2022-02-17 02:20:00|15764.57|15644.57|15699.47|15579.47|15764.57|15644.57|15697.83|15577.83|295
1645064700000|2022-02-17 02:25:00|15699.61|15579.61|15703.13|15583.13|15719.57|15599.57|15699.13|15579.13|284
1645065000000|2022-02-17 02:30:00|15703.23|15583.23|15727.14|15607.14|15728.1|15608.1|15699.68|15579.68|288
1645065300000|2022-02-17 02:35:00|15727.01|15607.01|15737.33|15617.33|15738.26|15618.26|15726.46|15606.46|282
1645065600000|2022-02-17 02:40:00|15737.42|15617.42|15752.78|15632.78|15754.02|15634.02|15736.84|15616.84|267
1645065900000|2022-02-17 02:45:00|15752.74|15632.74|15727.08|15607.08|15753.97|15633.97|15722.83|15602.83|272
1645066200000|2022-02-17 02:50:00|15727.16|15607.16|15759.89|15639.89|15773.76|15653.76|15726.57|15606.57|276
1645066500000|2022-02-17 02:55:00|15759.74|15639.74|15747.19|15627.19|15759.74|15639.74|15739.26|15619.26|281
1645066800000|2022-02-17 03:00:00|15747.02|15627.02|15741.3|15621.3|15747.85|15627.85|15739|15619|270
1645067100000|2022-02-17 03:05:00|15741.07|15621.07|15731.07|15611.07|15744.85|15624.85|15729.42|15609.42|268
1645067400000|2022-02-17 03:10:00|15731.15|15611.15|15709.08|15589.08|15736.24|15616.24|15709.08|15589.08|266
1645067700000|2022-02-17 03:15:00|15709.07|15589.07|15692.68|15572.68|15709.07|15589.07|15687.35|15567.35|279
1645068000000|2022-02-17 03:20:00|15692.58|15572.58|15692.9|15572.9|15696.7|15576.7|15690.75|15570.75|273
1645068300000|2022-02-17 03:25:00|15692.93|15572.93|15693.28|15573.28|15715.23|15595.23|15692.71|15572.71|283
1645068600000|2022-02-17 03:30:00|15692.9|15572.9|15664.49|15544.49|15692.9|15572.9|15661.05|15541.05|278
1645068900000|2022-02-17 03:35:00|15664.6|15544.6|15639.48|15519.48|15675.5|15555.5|15639.02|15519.02|292
1645069200000|2022-02-17 03:40:00|15639.39|15519.39|15612.46|15492.46|15650.81|15530.81|15610.31|15490.31|289
1645069500000|2022-02-17 03:45:00|15612.04|15492.04|15631.74|15511.74|15633.53|15513.53|15612.04|15492.04|282
1645069800000|2022-02-17 03:50:00|15631.14|15511.14|15620.14|15500.14|15640.28|15520.28|15615.58|15495.58|283
1645070100000|2022-02-17 03:55:00|15618.01|15498.01|15545.62|15425.62|15618.01|15498.01|15545.62|15425.62|290
1645070400000|2022-02-17 04:00:00|15545.63|15425.63|15440.96|15320.96|15545.63|15425.63|15436.6|15316.6|298
1645070700000|2022-02-17 04:05:00|15441.21|15321.21|15445.55|15325.55|15448.85|15328.85|15409.29|15289.29|297
1645071000000|2022-02-17 04:10:00|15445.64|15325.64|15492.44|15372.44|15497.57|15377.57|15437.61|15317.61|300
1645071300000|2022-02-17 04:15:00|15492.46|15372.46|15518.18|15398.18|15525.34|15405.34|15490.53|15370.53|296
1645071600000|2022-02-17 04:20:00|15516.83|15396.83|15498.88|15378.88|15516.83|15396.83|15468.83|15348.83|291
1645071900000|2022-02-17 04:25:00|15498.87|15378.87|15475.46|15355.46|15498.87|15378.87|15474.02|15354.02|282
1645072200000|2022-02-17 04:30:00|15475.86|15355.86|15530.12|15410.12|15530.61|15410.61|15475.61|15355.61|295
1645072500000|2022-02-17 04:35:00|15529.63|15409.63|15527.19|15407.19|15541.18|15421.18|15526.17|15406.17|288
1645072800000|2022-02-17 04:40:00|15527.14|15407.14|15519.52|15399.52|15529.6|15409.6|15519.43|15399.43|280
1645073100000|2022-02-17 04:45:00|15519.56|15399.56|15546.78|15426.78|15547.46|15427.46|15519.23|15399.23|264
1645073400000|2022-02-17 04:50:00|15547.22|15427.22|15520.2|15400.2|15547.22|15427.22|15520.2|15400.2|275
1645073700000|2022-02-17 04:55:00|15520.11|15400.11|15511.66|15391.66|15520.35|15400.35|15508.95|15388.95|265
1645074000000|2022-02-17 05:00:00|15511.69|15391.69|15476.18|15356.18|15511.69|15391.69|15456.42|15336.42|290
1645074300000|2022-02-17 05:05:00|15476.35|15356.35|15507.57|15387.57|15509.03|15389.03|15476.35|15356.35|296
1645074600000|2022-02-17 05:10:00|15507.62|15387.62|15521.6|15401.6|15521.76|15401.76|15507.62|15387.62|278
1645074900000|2022-02-17 05:15:00|15522.44|15402.44|15527.4|15407.4|15536.18|15416.18|15517.07|15397.07|282
1645075200000|2022-02-17 05:20:00|15527.23|15407.23|15517.72|15397.72|15529.76|15409.76|15517.68|15397.68|275
1645075500000|2022-02-17 05:25:00|15517.93|15397.93|15525.68|15405.68|15525.68|15405.68|15516.17|15396.17|264
1645075800000|2022-02-17 05:30:00|15525.7|15405.7|15526.86|15406.86|15530.07|15410.07|15519.84|15399.84|278
1645076100000|2022-02-17 05:35:00|15527.66|15407.66|15509.59|15389.59|15540.05|15420.05|15509.59|15389.59|283
1645076400000|2022-02-17 05:40:00|15509.76|15389.76|15508.31|15388.31|15512.4|15392.4|15506.44|15386.44|253
1645076700000|2022-02-17 05:45:00|15508.3|15388.3|15488.41|15368.41|15509.75|15389.75|15485.41|15365.41|277
1645077000000|2022-02-17 05:50:00|15488.44|15368.44|15490.26|15370.26|15496.43|15376.43|15483.74|15363.74|277
1645077300000|2022-02-17 05:55:00|15490.31|15370.31|15506.98|15386.98|15513.42|15393.42|15489.65|15369.65|274
1645077600000|2022-02-17 06:00:00|15507.01|15387.01|15516.44|15396.44|15533.64|15413.64|15495.18|15375.18|291
1645077900000|2022-02-17 06:05:00|15516.39|15396.39|15509.7|15389.7|15518.14|15398.14|15509.7|15389.7|273
1645078200000|2022-02-17 06:10:00|15509.66|15389.66|15508.35|15388.35|15510.09|15390.09|15498.51|15378.51|284
1645078500000|2022-02-17 06:15:00|15508.38|15388.38|15523.23|15403.23|15523.39|15403.39|15504.62|15384.62|272
1645078800000|2022-02-17 06:20:00|15523.69|15403.69|15547.19|15427.19|15549.71|15429.71|15522.85|15402.85|269
1645079100000|2022-02-17 06:25:00|15547.07|15427.07|15574.8|15454.8|15576.05|15456.05|15543.47|15423.47|265
1645079400000|2022-02-17 06:30:00|15574.97|15454.97|15581.07|15461.07|15581.07|15461.07|15565.77|15445.77|289
1645079700000|2022-02-17 06:35:00|15581.06|15461.06|15593.76|15473.76|15598.71|15478.71|15580.82|15460.82|266
1645080000000|2022-02-17 06:40:00|15593.77|15473.77|15625.34|15505.34|15629.16|15509.16|15593.3|15473.3|294
1645080300000|2022-02-17 06:45:00|15624.89|15504.89|15622.44|15502.44|15635.71|15515.71|15622.44|15502.44|279
1645080600000|2022-02-17 06:50:00|15622.39|15502.39|15621.74|15501.74|15628.11|15508.11|15621.47|15501.47|249
1645080900000|2022-02-17 06:55:00|15621.7|15501.7|15619|15499|15624.53|15504.53|15610.72|15490.72|271
1645081200000|2022-02-17 07:00:00|15619.05|15499.05|15604.7|15484.7|15622.88|15502.88|15604.7|15484.7|280
1645081500000|2022-02-17 07:05:00|15604.56|15484.56|15586.32|15466.32|15604.56|15484.56|15580.08|15460.08|280
1645081800000|2022-02-17 07:10:00|15584.17|15464.17|15581.44|15461.44|15590.03|15470.03|15575.55|15455.55|275
1645082100000|2022-02-17 07:15:00|15581.59|15461.59|15573.48|15453.48|15581.59|15461.59|15573.48|15453.48|269
1645082400000|2022-02-17 07:20:00|15573.28|15453.28|15586.21|15466.21|15587.64|15467.64|15572.34|15452.34|263
1645082700000|2022-02-17 07:25:00|15585.94|15465.94|15565.77|15445.77|15585.94|15465.94|15565.77|15445.77|264
1645083000000|2022-02-17 07:30:00|15565.81|15445.81|15595.5|15475.5|15596.27|15476.27|15557.83|15437.83|274
1645083300000|2022-02-17 07:35:00|15595.09|15475.09|15592.71|15472.71|15598.39|15478.39|15590.75|15470.75|253
1645083600000|2022-02-17 07:40:00|15592.39|15472.39|15631.14|15511.14|15631.14|15511.14|15589.49|15469.49|268
1645083900000|2022-02-17 07:45:00|15631.18|15511.18|15660.29|15540.29|15663.37|15543.37|15630.98|15510.98|278
1645084200000|2022-02-17 07:50:00|15660.43|15540.43|15654.3|15534.3|15663.76|15543.76|15647.88|15527.88|272
1645084500000|2022-02-17 07:55:00|15654.42|15534.42|15664.67|15544.67|15665.67|15545.67|15654.42|15534.42|279
1645084800000|2022-02-17 08:00:00|15664.66|15544.66|15670.2|15550.2|15673.66|15553.66|15655.36|15535.36|294
1645085100000|2022-02-17 08:05:00|15670.83|15550.83|15707.23|15587.23|15709.35|15589.35|15664.2|15544.2|292
1645085400000|2022-02-17 08:10:00|15707.78|15587.78|15696.07|15576.07|15710.91|15590.91|15694.48|15574.48|294
1645085700000|2022-02-17 08:15:00|15696.33|15576.33|15688.35|15568.35|15700.75|15580.75|15679.72|15559.72|293
1645086000000|2022-02-17 08:20:00|15688.44|15568.44|15660.3|15540.3|15691.17|15571.17|15660.3|15540.3|262
1645086300000|2022-02-17 08:25:00|15660.26|15540.26|15562.07|15442.07|15660.47|15540.47|15562.07|15442.07|293
1645086600000|2022-02-17 08:30:00|15559.5|15439.5|15449.53|15329.53|15559.5|15439.5|15435.09|15315.09|295
1645086900000|2022-02-17 08:35:00|15449.77|15329.77|15431.58|15311.58|15452.43|15332.43|15404.42|15284.42|294
1645087200000|2022-02-17 08:40:00|15431.65|15311.65|15485.47|15365.47|15487.92|15367.92|15411.3|15291.3|296
1645087500000|2022-02-17 08:45:00|15484.9|15364.9|15460.76|15340.76|15484.9|15364.9|15433.23|15313.23|288
1645087800000|2022-02-17 08:50:00|15461.19|15341.19|15457.05|15337.05|15474.38|15354.38|15455.89|15335.89|288
1645088100000|2022-02-17 08:55:00|15457.43|15337.43|15476.56|15356.56|15478.69|15358.69|15443.78|15323.78|292
1645088400000|2022-02-17 09:00:00|15476.51|15356.51|15478.54|15358.54|15508.86|15388.86|15474.84|15354.84|284
1645088700000|2022-02-17 09:05:00|15478.14|15358.14|15439.4|15319.4|15478.44|15358.44|15433.18|15313.18|284
1645089000000|2022-02-17 09:10:00|15440.16|15320.16|15439.23|15319.23|15445.07|15325.07|15438.01|15318.01|272
1645089300000|2022-02-17 09:15:00|15439.15|15319.15|15415.06|15295.06|15451.87|15331.87|15409.09|15289.09|274
1645089600000|2022-02-17 09:20:00|15409|15289|15372.95|15252.95|15409|15289|15309.68|15189.68|299
1645089900000|2022-02-17 09:25:00|15373.66|15253.66|15416.16|15296.16|15416.16|15296.16|15366.14|15246.14|296
1645090200000|2022-02-17 09:30:00|15415.83|15295.83|15421.04|15301.04|15433.39|15313.39|15415.17|15295.17|288
1645090500000|2022-02-17 09:35:00|15420.81|15300.81|15384.31|15264.31|15420.81|15300.81|15382.69|15262.69|294
1645090800000|2022-02-17 09:40:00|15384.54|15264.54|15387.92|15267.92|15420.04|15300.04|15382.42|15262.42|290
1645091100000|2022-02-17 09:45:00|15386.49|15266.49|15406.98|15286.98|15411.93|15291.93|15376.02|15256.02|287
1645091400000|2022-02-17 09:50:00|15407.11|15287.11|15417.48|15297.48|15430.51|15310.51|15400.26|15280.26|290
1645091700000|2022-02-17 09:55:00|15417.46|15297.46|15418.91|15298.91|15422.14|15302.14|15410.39|15290.39|274
1645092000000|2022-02-17 10:00:00|15418.82|15298.82|15452.74|15332.74|15452.74|15332.74|15403.59|15283.59|284
1645092300000|2022-02-17 10:05:00|15451.41|15331.41|15464|15344|15464.82|15344.82|15448.59|15328.59|279
1645092600000|2022-02-17 10:10:00|15463.98|15343.98|15482.6|15362.6|15482.6|15362.6|15461.08|15341.08|280
1645092900000|2022-02-17 10:15:00|15482.66|15362.66|15468.36|15348.36|15482.66|15362.66|15457.29|15337.29|273
1645093200000|2022-02-17 10:20:00|15467.85|15347.85|15453.92|15333.92|15467.92|15347.92|15446.84|15326.84|266
1645093500000|2022-02-17 10:25:00|15454.03|15334.03|15437.53|15317.53|15455.58|15335.58|15437.53|15317.53|261
1645093800000|2022-02-17 10:30:00|15437.72|15317.72|15419.36|15299.36|15451.93|15331.93|15417.52|15297.52|281
1645094100000|2022-02-17 10:35:00|15419.58|15299.58|15415.14|15295.14|15430.41|15310.41|15409.09|15289.09|267
1645094400000|2022-02-17 10:40:00|15415.25|15295.25|15417.06|15297.06|15431.43|15311.43|15413.94|15293.94|272
1645094700000|2022-02-17 10:45:00|15416.94|15296.94|15394.46|15274.46|15424.3|15304.3|15380.31|15260.31|293
1645095000000|2022-02-17 10:50:00|15394.65|15274.65|15403.07|15283.07|15411.45|15291.45|15390.92|15270.92|266
1645095300000|2022-02-17 10:55:00|15403.08|15283.08|15364.53|15244.53|15403.08|15283.08|15333.18|15213.18|293
1645095600000|2022-02-17 11:00:00|15364.44|15244.44|15387.77|15267.77|15395.31|15275.31|15357.14|15237.14|292
1645095900000|2022-02-17 11:05:00|15387.81|15267.81|15364.08|15244.08|15389.09|15269.09|15353.56|15233.56|278
1645096200000|2022-02-17 11:10:00|15364.43|15244.43|15402.73|15282.73|15403.12|15283.12|15362.09|15242.09|289
1645096500000|2022-02-17 11:15:00|15402.55|15282.55|15416.14|15296.14|15416.44|15296.44|15398.53|15278.53|278
1645096800000|2022-02-17 11:20:00|15416.28|15296.28|15428.9|15308.9|15432.73|15312.73|15409.42|15289.42|283
1645097100000|2022-02-17 11:25:00|15428.92|15308.92|15414.15|15294.15|15429.1|15309.1|15412.8|15292.8|270
1645097400000|2022-02-17 11:30:00|15414.36|15294.36|15429.51|15309.51|15432.23|15312.23|15398.84|15278.84|283
1645097700000|2022-02-17 11:35:00|15428.73|15308.73|15381.19|15261.19|15428.73|15308.73|15380.45|15260.45|284
1645098000000|2022-02-17 11:40:00|15381.57|15261.57|15409.43|15289.43|15409.59|15289.59|15381.51|15261.51|286
1645098300000|2022-02-17 11:45:00|15409.25|15289.25|15431.28|15311.28|15431.28|15311.28|15407.57|15287.57|272
1645098600000|2022-02-17 11:50:00|15431.22|15311.22|15408.66|15288.66|15432.33|15312.33|15404.95|15284.95|281
1645098900000|2022-02-17 11:55:00|15408.11|15288.11|15433.13|15313.13|15436.74|15316.74|15407.48|15287.48|275
1645099200000|2022-02-17 12:00:00|15433.38|15313.38|15494.02|15374.02|15494.74|15374.74|15429.28|15309.28|293
1645099500000|2022-02-17 12:05:00|15494.38|15374.38|15503.06|15383.06|15504.43|15384.43|15491.72|15371.72|284
1645099800000|2022-02-17 12:10:00|15502.94|15382.94|15495.68|15375.68|15504.66|15384.66|15489.35|15369.35|287
1645100100000|2022-02-17 12:15:00|15496.68|15376.68|15494.42|15374.42|15498.87|15378.87|15486.46|15366.46|290
1645100400000|2022-02-17 12:20:00|15494.62|15374.62|15481.32|15361.32|15496.59|15376.59|15479.85|15359.85|277
1645100700000|2022-02-17 12:25:00|15481.48|15361.48|15489.33|15369.33|15499.83|15379.83|15481.29|15361.29|274
1645101000000|2022-02-17 12:30:00|15489.27|15369.27|15469.14|15349.14|15489.27|15369.27|15452.89|15332.89|283
1645101300000|2022-02-17 12:35:00|15468.99|15348.99|15448.99|15328.99|15469.1|15349.1|15444.78|15324.78|288
1645101600000|2022-02-17 12:40:00|15449.01|15329.01|15465.9|15345.9|15469.18|15349.18|15448.53|15328.53|275
1645101900000|2022-02-17 12:45:00|15465.88|15345.88|15467.59|15347.59|15489.24|15369.24|15465.11|15345.11|286
1645102200000|2022-02-17 12:50:00|15467.24|15347.24|15436.22|15316.22|15467.24|15347.24|15434.46|15314.46|279
1645102500000|2022-02-17 12:55:00|15436.01|15316.01|15435.95|15315.95|15438.57|15318.57|15416.83|15296.83|282
1645102800000|2022-02-17 13:00:00|15436.02|15316.02|15463.08|15343.08|15466.36|15346.36|15435.76|15315.76|291
1645103100000|2022-02-17 13:05:00|15461.43|15341.43|15384.26|15264.26|15461.43|15341.43|15384.19|15264.19|297
1645103400000|2022-02-17 13:10:00|15384.62|15264.62|15384.12|15264.12|15389.48|15269.48|15377.59|15257.59|286
1645103700000|2022-02-17 13:15:00|15384.75|15264.75|15373.32|15253.32|15388.97|15268.97|15373.32|15253.32|296
1645104000000|2022-02-17 13:20:00|15372.79|15252.79|15243.95|15123.95|15372.79|15252.79|15209.84|15089.84|299
1645104300000|2022-02-17 13:25:00|15243.04|15123.04|15223.8|15103.8|15254.14|15134.14|15223.8|15103.8|297
1645104600000|2022-02-17 13:30:00|15224.24|15104.24|15264.41|15144.41|15270.09|15150.09|15224.24|15104.24|299
1645104900000|2022-02-17 13:35:00|15264.5|15144.5|15277.36|15157.36|15288.22|15168.22|15259.4|15139.4|294
1645105200000|2022-02-17 13:40:00|15277.23|15157.23|15187.56|15067.56|15277.23|15157.23|15187.56|15067.56|297
1645105500000|2022-02-17 13:45:00|15188.87|15068.87|15184.64|15064.64|15211.87|15091.87|15160.71|15040.71|295
1645105800000|2022-02-17 13:50:00|15184.26|15064.26|15125.28|15005.28|15193.05|15073.05|15125.28|15005.28|298
1645106100000|2022-02-17 13:55:00|15125.06|15005.06|15133.88|15013.88|15147.19|15027.19|15106.92|14986.92|298
1645106400000|2022-02-17 14:00:00|15134.96|15014.96|15200.85|15080.85|15200.85|15080.85|15124.16|15004.16|296
1645106700000|2022-02-17 14:05:00|15200.57|15080.57|15177.53|15057.53|15219.38|15099.38|15142.42|15022.42|298
1645107000000|2022-02-17 14:10:00|15176.67|15056.67|15175.75|15055.75|15181.18|15061.18|15157.41|15037.41|228
1645107300000|2022-02-17 14:15:00|15175.39|15055.39|15179.56|15059.56|15196.45|15076.45|15170.56|15050.56|294
1645107600000|2022-02-17 14:20:00|15179.2|15059.2|15130.52|15010.52|15179.2|15059.2|15121.81|15001.81|292
1645107900000|2022-02-17 14:25:00|15130.21|15010.21|15120.34|15000.34|15130.21|15010.21|15098.84|14978.84|287
1645108200000|2022-02-17 14:30:00|15120.26|15000.26|15153.92|15033.92|15153.92|15033.92|15114.11|14994.11|294
1645108500000|2022-02-17 14:35:00|15156.01|15036.01|15152.6|15032.6|15169.11|15049.11|15148.55|15028.55|289
1645108800000|2022-02-17 14:40:00|15152.74|15032.74|15135.43|15015.43|15168.73|15048.73|15123.53|15003.53|222
1645109100000|2022-02-17 14:45:00|15135.68|15015.68|15064.99|14944.99|15135.68|15015.68|15064.3|14944.3|296
1645109400000|2022-02-17 14:50:00|15064.71|14944.71|14992.32|14872.32|15064.96|14944.96|14988.52|14868.52|284
1645109700000|2022-02-17 14:55:00|14992.15|14872.15|14998.71|14878.71|14999.19|14879.19|14971.24|14851.24|299
1645110000000|2022-02-17 15:00:00|14998.59|14878.59|15069.2|14949.2|15070.96|14950.96|14986.86|14866.86|298
1645110300000|2022-02-17 15:05:00|15070.44|14950.44|15079.5|14959.5|15089.84|14969.84|15057.22|14937.22|284
1645110600000|2022-02-17 15:10:00|15078.69|14958.69|15061.7|14941.7|15079.97|14959.97|15044.24|14924.24|177
1645110900000|2022-02-17 15:15:00|15062.26|14942.26|15033.26|14913.26|15062.83|14942.83|15026.56|14906.56|292
1645111200000|2022-02-17 15:20:00|15033.12|14913.12|15003.05|14883.05|15033.24|14913.24|14994.62|14874.62|291
1645111500000|2022-02-17 15:25:00|15003.06|14883.06|15023.14|14903.14|15038.93|14918.93|14985.43|14865.43|291
1645111800000|2022-02-17 15:30:00|15023.12|14903.12|15044.82|14924.82|15049.15|14929.15|15013.05|14893.05|293
1645112100000|2022-02-17 15:35:00|15045.23|14925.23|15052.89|14932.89|15056.46|14936.46|14971.53|14851.53|294
1645112400000|2022-02-17 15:40:00|15052.95|14932.95|15043.61|14923.61|15053|14933|15037.35|14917.35|293
1645112700000|2022-02-17 15:45:00|15043.92|14923.92|15016.03|14896.03|15044.42|14924.42|15011.5|14891.5|213
1645113000000|2022-02-17 15:50:00|15015.78|14895.78|15008.01|14888.01|15016.05|14896.05|14993.88|14873.88|288
1645113300000|2022-02-17 15:55:00|15008.34|14888.34|15049.56|14929.56|15050.43|14930.43|15008.34|14888.34|288
1645113600000|2022-02-17 16:00:00|15050.03|14930.03|14998.82|14878.82|15072.63|14952.63|14998.82|14878.82|298
1645113900000|2022-02-17 16:05:00|14998.33|14878.33|15022.98|14902.98|15029.32|14909.32|14982.38|14862.38|299
1645114200000|2022-02-17 16:10:00|15023.32|14903.32|15096.08|14976.08|15104.84|14984.84|15023.32|14903.32|298
1645114500000|2022-02-17 16:15:00|15096.1|14976.1|15098.18|14978.18|15099.65|14979.65|15075.17|14955.17|298
1645114800000|2022-02-17 16:20:00|15097.93|14977.93|15042.36|14922.36|15097.93|14977.93|15042.36|14922.36|297
1645115100000|2022-02-17 16:25:00|15042.31|14922.31|15061.18|14941.18|15068.5|14948.5|15042.12|14922.12|294
1645115400000|2022-02-17 16:30:00|15061.23|14941.23|15082.96|14962.96|15083.09|14963.09|15026.71|14906.71|294
1645115700000|2022-02-17 16:35:00|15082.74|14962.74|15070.77|14950.77|15105.7|14985.7|15069.96|14949.96|295
1645116000000|2022-02-17 16:40:00|15070.88|14950.88|15082.37|14962.37|15084.7|14964.7|15069.44|14949.44|275
1645116300000|2022-02-17 16:45:00|15082.35|14962.35|15114.48|14994.48|15114.72|14994.72|15073.06|14953.06|283
1645116600000|2022-02-17 16:50:00|15114.65|14994.65|15063.12|14943.12|15115.82|14995.82|15062.98|14942.98|287
1645116900000|2022-02-17 16:55:00|15063.14|14943.14|15039.8|14919.8|15066.06|14946.06|15016.53|14896.53|292
1645117200000|2022-02-17 17:00:00|15039.72|14919.72|15038.94|14918.94|15049.03|14929.03|15020.57|14900.57|297
1645117500000|2022-02-17 17:05:00|15038.97|14918.97|14969.64|14849.64|15047.16|14927.16|14966.89|14846.89|292
1645117800000|2022-02-17 17:10:00|14969.59|14849.59|14977.78|14857.78|14979.83|14859.83|14960.52|14840.52|294
1645118100000|2022-02-17 17:15:00|14977.64|14857.64|15000.08|14880.08|15020.06|14900.06|14976.35|14856.35|292
1645118400000|2022-02-17 17:20:00|15000.16|14880.16|15014.24|14894.24|15020.49|14900.49|14999.85|14879.85|275
1645118700000|2022-02-17 17:25:00|15012.46|14892.46|15000.9|14880.9|15019.93|14899.93|14995.01|14875.01|296
1645119000000|2022-02-17 17:30:00|15000.72|14880.72|15014.61|14894.61|15020.96|14900.96|14986.96|14866.96|282
1645119300000|2022-02-17 17:35:00|15015.01|14895.01|15000.43|14880.43|15028.2|14908.2|14995.08|14875.08|288
1645119600000|2022-02-17 17:40:00|15000.58|14880.58|14972.66|14852.66|15000.95|14880.95|14967.42|14847.42|289
1645119900000|2022-02-17 17:45:00|14972.9|14852.9|14906.96|14786.96|14975.02|14855.02|14885.1|14765.1|294
1645120200000|2022-02-17 17:50:00|14906.13|14786.13|14921.23|14801.23|14927.3|14807.3|14899.42|14779.42|293
1645120500000|2022-02-17 17:55:00|14922.43|14802.43|14918.34|14798.34|14926.85|14806.85|14910.23|14790.23|292
1645120800000|2022-02-17 18:00:00|14918.92|14798.92|14920.15|14800.15|14949.07|14829.07|14906.33|14786.33|297
1645121100000|2022-02-17 18:05:00|14920.14|14800.14|14908.29|14788.29|14930.13|14810.13|14905.92|14785.92|292
1645121400000|2022-02-17 18:10:00|14908.3|14788.3|14779.68|14659.68|14908.3|14788.3|14774.97|14654.97|294
1645121700000|2022-02-17 18:15:00|14779.46|14659.46|14694.95|14574.95|14812.58|14692.58|14683.39|14563.39|299
1645122000000|2022-02-17 18:20:00|14694.3|14574.3|14682.15|14562.15|14711.37|14591.37|14671.69|14551.69|297
1645122300000|2022-02-17 18:25:00|14682.38|14562.38|14630.29|14510.29|14689.4|14569.4|14581.36|14461.36|300
1645122600000|2022-02-17 18:30:00|14629.36|14509.36|14652.68|14532.68|14682.4|14562.4|14629.36|14509.36|299
1645122900000|2022-02-17 18:35:00|14651.41|14531.41|14647.5|14527.5|14670.71|14550.71|14603.81|14483.81|299
1645123200000|2022-02-17 18:40:00|14647.55|14527.55|14686.91|14566.91|14687.94|14567.94|14634.7|14514.7|295
1645123500000|2022-02-17 18:45:00|14686.75|14566.75|14731.35|14611.35|14732.11|14612.11|14674.66|14554.66|297
1645123800000|2022-02-17 18:50:00|14731.27|14611.27|14783.99|14663.99|14783.99|14663.99|14723.6|14603.6|294
1645124100000|2022-02-17 18:55:00|14785.8|14665.8|14776.79|14656.79|14785.94|14665.94|14762.37|14642.37|293
1645124400000|2022-02-17 19:00:00|14777.49|14657.49|14758.83|14638.83|14781.64|14661.64|14748.27|14628.27|297
1645124700000|2022-02-17 19:05:00|14758.75|14638.75|14712.9|14592.9|14759.5|14639.5|14712.6|14592.6|290
1645125000000|2022-02-17 19:10:00|14712.26|14592.26|14698.35|14578.35|14715.17|14595.17|14688.67|14568.67|295
1645125300000|2022-02-17 19:15:00|14698.75|14578.75|14693.01|14573.01|14722.7|14602.7|14673.61|14553.61|296
1645125600000|2022-02-17 19:20:00|14693.03|14573.03|14648.74|14528.74|14711.09|14591.09|14644.34|14524.34|294
1645125900000|2022-02-17 19:25:00|14648.58|14528.58|14688.87|14568.87|14688.87|14568.87|14648.21|14528.21|296
1645126200000|2022-02-17 19:30:00|14688.71|14568.71|14683.72|14563.72|14709.94|14589.94|14669.26|14549.26|290
1645126500000|2022-02-17 19:35:00|14684.59|14564.59|14700.83|14580.83|14717.68|14597.68|14684.19|14564.19|290
1645126800000|2022-02-17 19:40:00|14700.92|14580.92|14712.6|14592.6|14714.73|14594.73|14689.62|14569.62|286
1645127100000|2022-02-17 19:45:00|14712.33|14592.33|14716.87|14596.87|14717.47|14597.47|14674.86|14554.86|297
1645127400000|2022-02-17 19:50:00|14716.69|14596.69|14723.56|14603.56|14724.03|14604.03|14705.44|14585.44|286
1645127700000|2022-02-17 19:55:00|14723.64|14603.64|14739.12|14619.12|14745.19|14625.19|14713.14|14593.14|297
1645128000000|2022-02-17 20:00:00|14738.81|14618.81|14687.8|14567.8|14738.9|14618.9|14687.8|14567.8|293
1645128300000|2022-02-17 20:05:00|14687.95|14567.95|14658.24|14538.24|14689.3|14569.3|14643.29|14523.29|292
1645128600000|2022-02-17 20:10:00|14656.85|14536.85|14668.25|14548.25|14672.08|14552.08|14622.62|14502.62|295
1645128900000|2022-02-17 20:15:00|14667.9|14547.9|14646.49|14526.49|14684.9|14564.9|14636.74|14516.74|297
1645129200000|2022-02-17 20:20:00|14647.04|14527.04|14647.69|14527.69|14664.05|14544.05|14645.38|14525.38|293
1645129500000|2022-02-17 20:25:00|14647.45|14527.45|14623.03|14503.03|14653.1|14533.1|14621.99|14501.99|298
1645129800000|2022-02-17 20:30:00|14623.49|14503.49|14587.9|14467.9|14637.56|14517.56|14582.46|14462.46|298
1645130100000|2022-02-17 20:35:00|14587.56|14467.56|14662.6|14542.6|14665.95|14545.95|14583.08|14463.08|296
1645130400000|2022-02-17 20:40:00|14662.33|14542.33|14687.58|14567.58|14687.58|14567.58|14643|14523|294
1645130700000|2022-02-17 20:45:00|14688.11|14568.11|14660.5|14540.5|14696.46|14576.46|14659.78|14539.78|294
1645131000000|2022-02-17 20:50:00|14660.54|14540.54|14626.68|14506.68|14660.91|14540.91|14609.09|14489.09|298
1645131300000|2022-02-17 20:55:00|14626.83|14506.83|14630.26|14510.26|14652.15|14532.15|14626.83|14506.83|294
1645131600000|2022-02-17 21:00:00|14629.7|14509.7|14638.7|14518.7|14662.94|14542.94|14626.9|14506.9|297
1645131900000|2022-02-17 21:05:00|14638.28|14518.28|14576.38|14456.38|14643.01|14523.01|14576.38|14456.38|293
1645132200000|2022-02-17 21:10:00|14574.31|14454.31|14534.73|14414.73|14576.01|14456.01|14483.94|14363.94|299
1645132500000|2022-02-17 21:15:00|14535.22|14415.22|14501.6|14381.6|14557.99|14437.99|14500.14|14380.14|297
1645132800000|2022-02-17 21:20:00|14501.46|14381.46|14408.8|14288.8|14516.28|14396.28|14408.11|14288.11|297
1645133100000|2022-02-17 21:25:00|14406.73|14286.73|14440.22|14320.22|14440.22|14320.22|14394.06|14274.06|299
1645133400000|2022-02-17 21:30:00|14441.75|14321.75|14557.71|14437.71|14560.54|14440.54|14440.25|14320.25|295
1645133700000|2022-02-17 21:35:00|14557.95|14437.95|14581.51|14461.51|14615.69|14495.69|14547.24|14427.24|297
1645134000000|2022-02-17 21:40:00|14582.33|14462.33|14566.02|14446.02|14601.68|14481.68|14551.49|14431.49|298
1645134300000|2022-02-17 21:45:00|14566.75|14446.75|14555.95|14435.95|14582.4|14462.4|14548.44|14428.44|290
1645134600000|2022-02-17 21:50:00|14555.77|14435.77|14619.14|14499.14|14622.64|14502.64|14545.93|14425.93|294
1645134900000|2022-02-17 21:55:00|14619.17|14499.17|14615.93|14495.93|14627.22|14507.22|14610.49|14490.49|293
1645135200000|2022-02-17 22:00:00|14615.87|14495.87|14594.61|14474.61|14633.27|14513.27|14586.13|14466.13|294
1645135500000|2022-02-17 22:05:00|14594.63|14474.63|14592.61|14472.61|14596.48|14476.48|14585.61|14465.61|281
1645135800000|2022-02-17 22:10:00|14592.39|14472.39|14565.1|14445.1|14593.29|14473.29|14564.01|14444.01|287
1645136100000|2022-02-17 22:15:00|14565.19|14445.19|14548.29|14428.29|14586.82|14466.82|14547.96|14427.96|295
1645136400000|2022-02-17 22:20:00|14548.26|14428.26|14523.09|14403.09|14565.24|14445.24|14509.38|14389.38|292
1645136700000|2022-02-17 22:25:00|14523.57|14403.57|14536.78|14416.78|14537.15|14417.15|14521.18|14401.18|282
1645137000000|2022-02-17 22:30:00|14536.72|14416.72|14561.9|14441.9|14561.9|14441.9|14535.87|14415.87|277
1645137300000|2022-02-17 22:35:00|14562.34|14442.34|14566.32|14446.32|14597.95|14477.95|14562.14|14442.14|285
1645137600000|2022-02-17 22:40:00|14565.46|14445.46|14569.86|14449.86|14584.63|14464.63|14562.12|14442.12|288
1645137900000|2022-02-17 22:45:00|14570.3|14450.3|14589.16|14469.16|14590.44|14470.44|14554.17|14434.17|287
1645138200000|2022-02-17 22:50:00|14589.08|14469.08|14603.03|14483.03|14614.35|14494.35|14589.08|14469.08|282
1645138500000|2022-02-17 22:55:00|14602.81|14482.81|14623.36|14503.36|14623.36|14503.36|14598.17|14478.17|278
1645138800000|2022-02-17 23:00:00|14623.48|14503.48|14592.7|14472.7|14624.11|14504.11|14592.55|14472.55|296
1645139100000|2022-02-17 23:05:00|14592.81|14472.81|14601.24|14481.24|14603.87|14483.87|14584.87|14464.87|285
1645139400000|2022-02-17 23:10:00|14600.71|14480.71|14594.25|14474.25|14623.11|14503.11|14593.2|14473.2|290
1645139700000|2022-02-17 23:15:00|14594|14474|14625.49|14505.49|14626.25|14506.25|14590.07|14470.07|291
1645140000000|2022-02-17 23:20:00|14625.43|14505.43|14625.56|14505.56|14630.72|14510.72|14617.33|14497.33|285
1645140300000|2022-02-17 23:25:00|14625.57|14505.57|14591.53|14471.53|14625.57|14505.57|14588.36|14468.36|287
1645140600000|2022-02-17 23:30:00|14591.82|14471.82|14573.49|14453.49|14595.01|14475.01|14573.39|14453.39|292
1645140900000|2022-02-17 23:35:00|14573.54|14453.54|14553.51|14433.51|14573.66|14453.66|14543.37|14423.37|286
1645141200000|2022-02-17 23:40:00|14553.68|14433.68|14547.78|14427.78|14573.41|14453.41|14542.04|14422.04|291
1645141500000|2022-02-17 23:45:00|14547.95|14427.95|14528.68|14408.68|14548.59|14428.59|14527.79|14407.79|291
1645141800000|2022-02-17 23:50:00|14527.92|14407.92|14517.13|14397.13|14543.66|14423.66|14510.06|14390.06|284
1645142100000|2022-02-17 23:55:00|14518.06|14398.06|14548.51|14428.51|14557.51|14437.51|14504.64|14384.64|297
1645142400000|2022-02-18 00:00:00|14548.6|14428.6|14481.58|14361.58|14548.6|14428.6|14470.58|14350.58|296
1645142700000|2022-02-18 00:05:00|14482.24|14362.24|14555.51|14435.51|14556|14436|14482.02|14362.02|293
1645143000000|2022-02-18 00:10:00|14555.06|14435.06|14477|14357|14555.06|14435.06|14475.48|14355.48|294
1645143300000|2022-02-18 00:15:00|14476.51|14356.51|14480.81|14360.81|14481.29|14361.29|14434.92|14314.92|295
1645143600000|2022-02-18 00:20:00|14480.59|14360.59|14479.75|14359.75|14481.65|14361.65|14468.44|14348.44|294
1645143900000|2022-02-18 00:25:00|14479.64|14359.64|14522.26|14402.26|14522.31|14402.31|14479.64|14359.64|285
1645144200000|2022-02-18 00:30:00|14522.47|14402.47|14522.67|14402.67|14533.57|14413.57|14514.5|14394.5|290
1645144500000|2022-02-18 00:35:00|14523.32|14403.32|14558.94|14438.94|14568.99|14448.99|14523.31|14403.31|290
1645144800000|2022-02-18 00:40:00|14558.54|14438.54|14525.97|14405.97|14558.84|14438.84|14524.3|14404.3|288
1645145100000|2022-02-18 00:45:00|14525.93|14405.93|14481.2|14361.2|14541.4|14421.4|14481.06|14361.06|295
1645145400000|2022-02-18 00:50:00|14480.77|14360.77|14545.99|14425.99|14546.18|14426.18|14475.31|14355.31|295
1645145700000|2022-02-18 00:55:00|14546.5|14426.5|14560.66|14440.66|14565.26|14445.26|14546.5|14426.5|283
1645146000000|2022-02-18 01:00:00|14560.41|14440.41|14548.46|14428.46|14573.35|14453.35|14548.25|14428.25|294
1645146300000|2022-02-18 01:05:00|14548.36|14428.36|14512.37|14392.37|14548.75|14428.75|14512.37|14392.37|290
1645146600000|2022-02-18 01:10:00|14511.72|14391.72|14504.26|14384.26|14511.72|14391.72|14500.8|14380.8|284
1645146900000|2022-02-18 01:15:00|14504.13|14384.13|14529.86|14409.86|14532.77|14412.77|14494.71|14374.71|292
1645147200000|2022-02-18 01:20:00|14529.46|14409.46|14496.5|14376.5|14530.55|14410.55|14496.5|14376.5|288
1645147500000|2022-02-18 01:25:00|14496.43|14376.43|14485.17|14365.17|14496.47|14376.47|14483.37|14363.37|293
1645147800000|2022-02-18 01:30:00|14484.65|14364.65|14558.53|14438.53|14560.73|14440.73|14480.02|14360.02|292
1645148100000|2022-02-18 01:35:00|14559.2|14439.2|14630.31|14510.31|14631.57|14511.57|14558.89|14438.89|298
1645148400000|2022-02-18 01:40:00|14630.61|14510.61|14693.79|14573.79|14703.64|14583.64|14630.57|14510.57|297
1645148700000|2022-02-18 01:45:00|14694.02|14574.02|14675.79|14555.79|14704.83|14584.83|14672.29|14552.29|298
1645149000000|2022-02-18 01:50:00|14676.11|14556.11|14660.03|14540.03|14678.08|14558.08|14644.61|14524.61|294
1645149300000|2022-02-18 01:55:00|14659.88|14539.88|14657.2|14537.2|14664.72|14544.72|14652.08|14532.08|282
1645149600000|2022-02-18 02:00:00|14657.1|14537.1|14679.42|14559.42|14680.23|14560.23|14655.04|14535.04|287
1645149900000|2022-02-18 02:05:00|14679.55|14559.55|14683.17|14563.17|14703.74|14583.74|14679.55|14559.55|296
1645150200000|2022-02-18 02:10:00|14682.78|14562.78|14649.9|14529.9|14682.78|14562.78|14635.86|14515.86|288
1645150500000|2022-02-18 02:15:00|14650.07|14530.07|14675.72|14555.72|14681|14561|14648|14528|282
1645150800000|2022-02-18 02:20:00|14676.13|14556.13|14669.43|14549.43|14676.84|14556.84|14664.76|14544.76|269
1645151100000|2022-02-18 02:25:00|14669.5|14549.5|14647.63|14527.63|14671.51|14551.51|14647.23|14527.23|286
1645151400000|2022-02-18 02:30:00|14647.69|14527.69|14652.97|14532.97|14656.96|14536.96|14647.58|14527.58|272
1645151700000|2022-02-18 02:35:00|14653.1|14533.1|14622.81|14502.81|14656.55|14536.55|14618.78|14498.78|287
1645152000000|2022-02-18 02:40:00|14622.89|14502.89|14624.03|14504.03|14624.03|14504.03|14609.56|14489.56|292
1645152300000|2022-02-18 02:45:00|14624.65|14504.65|14630.61|14510.61|14631.79|14511.79|14621.57|14501.57|277
1645152600000|2022-02-18 02:50:00|14630.45|14510.45|14642.05|14522.05|14644.38|14524.38|14629.32|14509.32|271
1645152900000|2022-02-18 02:55:00|14641.87|14521.87|14643.09|14523.09|14643.27|14523.27|14632.75|14512.75|268
1645153200000|2022-02-18 03:00:00|14642.8|14522.8|14622.4|14502.4|14645.4|14525.4|14622.32|14502.32|279
1645153500000|2022-02-18 03:05:00|14622.36|14502.36|14645.93|14525.93|14645.93|14525.93|14610.21|14490.21|287
1645153800000|2022-02-18 03:10:00|14646.16|14526.16|14648.33|14528.33|14657.08|14537.08|14645.99|14525.99|278
1645154100000|2022-02-18 03:15:00|14648.35|14528.35|14622.09|14502.09|14653.06|14533.06|14621.65|14501.65|288
1645154400000|2022-02-18 03:20:00|14622.14|14502.14|14621.88|14501.88|14623.34|14503.34|14607.14|14487.14|278
1645154700000|2022-02-18 03:25:00|14622.5|14502.5|14639.37|14519.37|14639.37|14519.37|14622.5|14502.5|264
1645155000000|2022-02-18 03:30:00|14639.19|14519.19|14648.57|14528.57|14657.96|14537.96|14638.67|14518.67|274
1645155300000|2022-02-18 03:35:00|14648.77|14528.77|14642.61|14522.61|14650.18|14530.18|14636.8|14516.8|278
1645155600000|2022-02-18 03:40:00|14642.8|14522.8|14628.94|14508.94|14645.32|14525.32|14621.6|14501.6|263
1645155900000|2022-02-18 03:45:00|14628.97|14508.97|14641.78|14521.78|14641.78|14521.78|14626.87|14506.87|280
1645156200000|2022-02-18 03:50:00|14642.02|14522.02|14653.92|14533.92|14656.72|14536.72|14642.02|14522.02|274
1645156500000|2022-02-18 03:55:00|14654.16|14534.16|14653.91|14533.91|14655.59|14535.59|14646.73|14526.73|275
1645156800000|2022-02-18 04:00:00|14654.04|14534.04|14659.91|14539.91|14670.9|14550.9|14653.94|14533.94|276
1645157100000|2022-02-18 04:05:00|14659.93|14539.93|14663.12|14543.12|14669.2|14549.2|14654.23|14534.23|275
1645157400000|2022-02-18 04:10:00|14662.96|14542.96|14637.34|14517.34|14663.73|14543.73|14635.96|14515.96|277
1645157700000|2022-02-18 04:15:00|14637.18|14517.18|14628.69|14508.69|14640.32|14520.32|14614.37|14494.37|286
1645158000000|2022-02-18 04:20:00|14628.93|14508.93|14649.78|14529.78|14651.57|14531.57|14628.93|14508.93|276
1645158300000|2022-02-18 04:25:00|14649.9|14529.9|14651.72|14531.72|14653|14533|14647.46|14527.46|272
1645158600000|2022-02-18 04:30:00|14651.6|14531.6|14660.92|14540.92|14660.92|14540.92|14635.12|14515.12|288
1645158900000|2022-02-18 04:35:00|14661.02|14541.02|14655.32|14535.32|14666.8|14546.8|14653.34|14533.34|277
1645159200000|2022-02-18 04:40:00|14655.01|14535.01|14652.9|14532.9|14656|14536|14645.27|14525.27|272
1645159500000|2022-02-18 04:45:00|14652.99|14532.99|14619.55|14499.55|14653.94|14533.94|14619.33|14499.33|275
1645159800000|2022-02-18 04:50:00|14618.98|14498.98|14580.24|14460.24|14619.07|14499.07|14573.01|14453.01|288
1645160100000|2022-02-18 04:55:00|14580.13|14460.13|14567.26|14447.26|14587.5|14467.5|14566.75|14446.75|286
1645160400000|2022-02-18 05:00:00|14565.52|14445.52|14572.76|14452.76|14573.89|14453.89|14554.69|14434.69|277
1645160700000|2022-02-18 05:05:00|14572.7|14452.7|14575.99|14455.99|14589.58|14469.58|14572.57|14452.57|268
1645161000000|2022-02-18 05:10:00|14574.83|14454.83|14586.5|14466.5|14587.73|14467.73|14566.82|14446.82|282
1645161300000|2022-02-18 05:15:00|14585.79|14465.79|14588.66|14468.66|14591.06|14471.06|14569.94|14449.94|275
1645161600000|2022-02-18 05:20:00|14588.44|14468.44|14591.94|14471.94|14593.28|14473.28|14588.18|14468.18|258
1645161900000|2022-02-18 05:25:00|14591.82|14471.82|14601.13|14481.13|14601.75|14481.75|14590.26|14470.26|278
1645162200000|2022-02-18 05:30:00|14601.08|14481.08|14612.45|14492.45|14612.46|14492.46|14600.99|14480.99|269
1645162500000|2022-02-18 05:35:00|14612.52|14492.52|14634.5|14514.5|14634.69|14514.69|14612.52|14492.52|277
1645162800000|2022-02-18 05:40:00|14634.44|14514.44|14611.54|14491.54|14637.88|14517.88|14609.8|14489.8|273
1645163100000|2022-02-18 05:45:00|14611.44|14491.44|14632.08|14512.08|14633.42|14513.42|14611.07|14491.07|273
1645163400000|2022-02-18 05:50:00|14632.06|14512.06|14629.26|14509.26|14637.96|14517.96|14629.26|14509.26|278
1645163700000|2022-02-18 05:55:00|14629.14|14509.14|14636.41|14516.41|14646.25|14526.25|14623.22|14503.22|274
1645164000000|2022-02-18 06:00:00|14636.17|14516.17|14631.93|14511.93|14636.25|14516.25|14619.25|14499.25|282
1645164300000|2022-02-18 06:05:00|14631.54|14511.54|14641.74|14521.74|14642.79|14522.79|14626.21|14506.21|282
1645164600000|2022-02-18 06:10:00|14641.72|14521.72|14659.67|14539.67|14662.34|14542.34|14641.48|14521.48|276
1645164900000|2022-02-18 06:15:00|14659.55|14539.55|14654.36|14534.36|14662.91|14542.91|14651.14|14531.14|275
1645165200000|2022-02-18 06:20:00|14654.61|14534.61|14661.52|14541.52|14661.52|14541.52|14654.61|14534.61|276
1645165500000|2022-02-18 06:25:00|14661.68|14541.68|14648.2|14528.2|14661.98|14541.98|14647.01|14527.01|273
1645165800000|2022-02-18 06:30:00|14648.66|14528.66|14633.91|14513.91|14653.16|14533.16|14630.12|14510.12|294
1645166100000|2022-02-18 06:35:00|14634.08|14514.08|14654.34|14534.34|14654.34|14534.34|14633.76|14513.76|279
1645166400000|2022-02-18 06:40:00|14654.42|14534.42|14693.86|14573.86|14693.98|14573.98|14654.42|14534.42|288
1645166700000|2022-02-18 06:45:00|14693.51|14573.51|14680.73|14560.73|14693.51|14573.51|14679.79|14559.79|282
1645167000000|2022-02-18 06:50:00|14680.76|14560.76|14682.62|14562.62|14685.44|14565.44|14673.56|14553.56|275
1645167300000|2022-02-18 06:55:00|14682.58|14562.58|14676.38|14556.38|14683.98|14563.98|14667.86|14547.86|274
1645167600000|2022-02-18 07:00:00|14676.42|14556.42|14677.86|14557.86|14680.64|14560.64|14669.45|14549.45|272
1645167900000|2022-02-18 07:05:00|14677.82|14557.82|14692.18|14572.18|14692.18|14572.18|14677.42|14557.42|273
1645168200000|2022-02-18 07:10:00|14691.9|14571.9|14702|14582|14702|14582|14691.7|14571.7|272
1645168500000|2022-02-18 07:15:00|14701.86|14581.86|14723|14603|14723.18|14603.18|14698.85|14578.85|283
1645168800000|2022-02-18 07:20:00|14722.91|14602.91|14703.34|14583.34|14724.3|14604.3|14702.89|14582.89|278
1645169100000|2022-02-18 07:25:00|14703.29|14583.29|14645.72|14525.72|14704.63|14584.63|14645.72|14525.72|289
1645169400000|2022-02-18 07:30:00|14645.55|14525.55|14650.07|14530.07|14658.35|14538.35|14643.37|14523.37|287
1645169700000|2022-02-18 07:35:00|14650.08|14530.08|14650.44|14530.44|14655.48|14535.48|14641.33|14521.33|273
1645170000000|2022-02-18 07:40:00|14650.66|14530.66|14664.9|14544.9|14665|14545|14650.59|14530.59|279
1645170300000|2022-02-18 07:45:00|14664.79|14544.79|14662.5|14542.5|14669.67|14549.67|14660.06|14540.06|267
1645170600000|2022-02-18 07:50:00|14662.39|14542.39|14652.43|14532.43|14662.39|14542.39|14652.43|14532.43|260
1645170900000|2022-02-18 07:55:00|14652.28|14532.28|14666.32|14546.32|14666.63|14546.63|14649.96|14529.96|274
1645171200000|2022-02-18 08:00:00|14666.36|14546.36|14704.24|14584.24|14713.59|14593.59|14666.18|14546.18|293
1645171500000|2022-02-18 08:05:00|14704.6|14584.6|14715.06|14595.06|14719.08|14599.08|14703.65|14583.65|287
1645171800000|2022-02-18 08:10:00|14715.18|14595.18|14718.39|14598.39|14722.44|14602.44|14713.07|14593.07|293
1645172100000|2022-02-18 08:15:00|14718.53|14598.53|14720.95|14600.95|14732.03|14612.03|14718.3|14598.3|289
1645172400000|2022-02-18 08:20:00|14721.18|14601.18|14721.5|14601.5|14728.23|14608.23|14720.42|14600.42|272
1645172700000|2022-02-18 08:25:00|14721.61|14601.61|14711|14591|14724.3|14604.3|14700.2|14580.2|278
1645173000000|2022-02-18 08:30:00|14710.75|14590.75|14718.76|14598.76|14718.97|14598.97|14702.79|14582.79|278
1645173300000|2022-02-18 08:35:00|14718.99|14598.99|14726.59|14606.59|14734.61|14614.61|14718.99|14598.99|276
1645173600000|2022-02-18 08:40:00|14726.39|14606.39|14747.61|14627.61|14751.19|14631.19|14723.86|14603.86|288
1645173900000|2022-02-18 08:45:00|14748.41|14628.41|14758.39|14638.39|14773.22|14653.22|14747.47|14627.47|288
1645174200000|2022-02-18 08:50:00|14758.38|14638.38|14763.21|14643.21|14763.61|14643.61|14742.67|14622.67|276
1645174500000|2022-02-18 08:55:00|14762.76|14642.76|14795.83|14675.83|14805.98|14685.98|14762.37|14642.37|292
1645174800000|2022-02-18 09:00:00|14795.41|14675.41|14776.25|14656.25|14803.92|14683.92|14774.49|14654.49|286
1645175100000|2022-02-18 09:05:00|14776.5|14656.5|14768.64|14648.64|14779.73|14659.73|14764.84|14644.84|283
1645175400000|2022-02-18 09:10:00|14768.13|14648.13|14749.45|14629.45|14768.69|14648.69|14742.88|14622.88|279
1645175700000|2022-02-18 09:15:00|14750.09|14630.09|14748.52|14628.52|14766.08|14646.08|14741.29|14621.29|283
1645176000000|2022-02-18 09:20:00|14748.28|14628.28|14754.17|14634.17|14754.17|14634.17|14744.98|14624.98|272
1645176300000|2022-02-18 09:25:00|14754.26|14634.26|14763.1|14643.1|14767.88|14647.88|14754.26|14634.26|276
1645176600000|2022-02-18 09:30:00|14763.12|14643.12|14772.75|14652.75|14772.75|14652.75|14762.8|14642.8|289
1645176900000|2022-02-18 09:35:00|14772.79|14652.79|14768.51|14648.51|14775.62|14655.62|14767.32|14647.32|265
1645177200000|2022-02-18 09:40:00|14768.44|14648.44|14769.71|14649.71|14770.91|14650.91|14765.06|14645.06|269
1645177500000|2022-02-18 09:45:00|14769.6|14649.6|14773.7|14653.7|14775.84|14655.84|14767.46|14647.46|265
1645177800000|2022-02-18 09:50:00|14773.91|14653.91|14756.43|14636.43|14776.38|14656.38|14750.83|14630.83|272
1645178100000|2022-02-18 09:55:00|14756.66|14636.66|14764.36|14644.36|14766.62|14646.62|14754.33|14634.33|282
1645178400000|2022-02-18 10:00:00|14764.35|14644.35|14740.75|14620.75|14764.47|14644.47|14740.75|14620.75|280
1645178700000|2022-02-18 10:05:00|14739.15|14619.15|14716.72|14596.72|14739.15|14619.15|14715.28|14595.28|277
1645179000000|2022-02-18 10:10:00|14716.78|14596.78|14708.96|14588.96|14716.78|14596.78|14694.54|14574.54|267
1645179300000|2022-02-18 10:15:00|14709.3|14589.3|14710.01|14590.01|14717.79|14597.79|14706.54|14586.54|274
1645179600000|2022-02-18 10:20:00|14710.12|14590.12|14697.29|14577.29|14717.81|14597.81|14696.85|14576.85|254
1645179900000|2022-02-18 10:25:00|14697.18|14577.18|14705.74|14585.74|14707.91|14587.91|14685.82|14565.82|274
1645180200000|2022-02-18 10:30:00|14705.64|14585.64|14698.4|14578.4|14708.1|14588.1|14694.63|14574.63|274
1645180500000|2022-02-18 10:35:00|14698.24|14578.24|14711.01|14591.01|14711.12|14591.12|14695.29|14575.29|278
1645180800000|2022-02-18 10:40:00|14711.11|14591.11|14705.04|14585.04|14711.35|14591.35|14704.27|14584.27|267
1645181100000|2022-02-18 10:45:00|14705.67|14585.67|14736.34|14616.34|14736.88|14616.88|14693.63|14573.63|283
1645181400000|2022-02-18 10:50:00|14736.36|14616.36|14737.01|14617.01|14738.74|14618.74|14729.65|14609.65|250
1645181700000|2022-02-18 10:55:00|14737.02|14617.02|14730.16|14610.16|14740.26|14620.26|14729.84|14609.84|242
1645182000000|2022-02-18 11:00:00|14730.12|14610.12|14667.52|14547.52|14730.12|14610.12|14667.52|14547.52|261
1645182300000|2022-02-18 11:05:00|14667.31|14547.31|14599.67|14479.67|14667.42|14547.42|14594.13|14474.13|293
1645182600000|2022-02-18 11:10:00|14599.98|14479.98|14583.86|14463.86|14604.79|14484.79|14571.28|14451.28|296
1645182900000|2022-02-18 11:15:00|14584.06|14464.06|14575.41|14455.41|14604.72|14484.72|14555.12|14435.12|294
1645183200000|2022-02-18 11:20:00|14574.98|14454.98|14585.38|14465.38|14589.49|14469.49|14564.3|14444.3|287
1645183500000|2022-02-18 11:25:00|14585.59|14465.59|14580.78|14460.78|14601.54|14481.54|14579.66|14459.66|272
1645183800000|2022-02-18 11:30:00|14580.71|14460.71|14576.25|14456.25|14589.34|14469.34|14576.25|14456.25|287
1645184100000|2022-02-18 11:35:00|14575.34|14455.34|14531.94|14411.94|14575.34|14455.34|14527.87|14407.87|293
1645184400000|2022-02-18 11:40:00|14531.77|14411.77|14540.12|14420.12|14540.14|14420.14|14501.99|14381.99|297
1645184700000|2022-02-18 11:45:00|14539.96|14419.96|14561.43|14441.43|14567.99|14447.99|14538.24|14418.24|292
1645185000000|2022-02-18 11:50:00|14562.44|14442.44|14523.54|14403.54|14565.76|14445.76|14518.94|14398.94|286
1645185300000|2022-02-18 11:55:00|14523.92|14403.92|14503.6|14383.6|14525.52|14405.52|14486.35|14366.35|292
1645185600000|2022-02-18 12:00:00|14503.35|14383.35|14524.14|14404.14|14534.23|14414.23|14470.32|14350.32|296
1645185900000|2022-02-18 12:05:00|14524.8|14404.8|14558.31|14438.31|14558.83|14438.83|14524.59|14404.59|290
1645186200000|2022-02-18 12:10:00|14558.11|14438.11|14610.01|14490.01|14610.01|14490.01|14557.62|14437.62|289
1645186500000|2022-02-18 12:15:00|14612.03|14492.03|14617.96|14497.96|14626.72|14506.72|14610.98|14490.98|295
1645186800000|2022-02-18 12:20:00|14617.82|14497.82|14601.19|14481.19|14617.86|14497.86|14594.53|14474.53|278
1645187100000|2022-02-18 12:25:00|14601.13|14481.13|14604.25|14484.25|14608.09|14488.09|14596.55|14476.55|277
1645187400000|2022-02-18 12:30:00|14604.2|14484.2|14607.26|14487.26|14609.24|14489.24|14592.51|14472.51|293
1645187700000|2022-02-18 12:35:00|14607.53|14487.53|14566.55|14446.55|14608.39|14488.39|14564.47|14444.47|285
1645188000000|2022-02-18 12:40:00|14566.6|14446.6|14572.87|14452.87|14581.16|14461.16|14560.68|14440.68|288
1645188300000|2022-02-18 12:45:00|14572.54|14452.54|14579.37|14459.37|14580.69|14460.69|14557.29|14437.29|281
1645188600000|2022-02-18 12:50:00|14580.02|14460.02|14591.34|14471.34|14599.94|14479.94|14579.63|14459.63|284
1645188900000|2022-02-18 12:55:00|14592.01|14472.01|14596.2|14476.2|14600.96|14480.96|14590.85|14470.85|278
1645189200000|2022-02-18 13:00:00|14596.19|14476.19|14587.21|14467.21|14598.92|14478.92|14584.36|14464.36|283
1645189500000|2022-02-18 13:05:00|14587.47|14467.47|14581.31|14461.31|14607.63|14487.63|14581.31|14461.31|288
1645189800000|2022-02-18 13:10:00|14578.72|14458.72|14568.24|14448.24|14594.11|14474.11|14538.46|14418.46|294
1645190100000|2022-02-18 13:15:00|14567.86|14447.86|14558.71|14438.71|14568.01|14448.01|14551.06|14431.06|297
1645190400000|2022-02-18 13:20:00|14558.81|14438.81|14554.76|14434.76|14565.07|14445.07|14554.76|14434.76|282
1645190700000|2022-02-18 13:25:00|14554.87|14434.87|14526|14406|14554.87|14434.87|14513.26|14393.26|290
1645191000000|2022-02-18 13:30:00|14525.94|14405.94|14490.53|14370.53|14525.94|14405.94|14480.66|14360.66|296
1645191300000|2022-02-18 13:35:00|14490.35|14370.35|14536.96|14416.96|14538.51|14418.51|14488.38|14368.38|295
1645191600000|2022-02-18 13:40:00|14537.4|14417.4|14577.45|14457.45|14578.13|14458.13|14537.4|14417.4|289
1645191900000|2022-02-18 13:45:00|14577.13|14457.13|14564.81|14444.81|14577.18|14457.18|14563.01|14443.01|282
1645192200000|2022-02-18 13:50:00|14564.87|14444.87|14575.63|14455.63|14579.47|14459.47|14553.06|14433.06|287
1645192500000|2022-02-18 13:55:00|14575.7|14455.7|14572.42|14452.42|14587.26|14467.26|14566.7|14446.7|283
1645192800000|2022-02-18 14:00:00|14572.19|14452.19|14598.6|14478.6|14598.96|14478.96|14568.69|14448.69|289
1645193100000|2022-02-18 14:05:00|14598.81|14478.81|14607.73|14487.73|14609.51|14489.51|14596.01|14476.01|287
1645193400000|2022-02-18 14:10:00|14607.75|14487.75|14559.39|14439.39|14607.75|14487.75|14559.39|14439.39|289
1645193700000|2022-02-18 14:15:00|14559|14439|14527.05|14407.05|14563.85|14443.85|14526.42|14406.42|290
1645194000000|2022-02-18 14:20:00|14526.81|14406.81|14509.79|14389.79|14527.39|14407.39|14507.25|14387.25|279
1645194300000|2022-02-18 14:25:00|14509.8|14389.8|14518.84|14398.84|14527.38|14407.38|14500.27|14380.27|290
1645194600000|2022-02-18 14:30:00|14518.5|14398.5|14482.91|14362.91|14555.93|14435.93|14481.86|14361.86|294
1645194900000|2022-02-18 14:35:00|14482.87|14362.87|14346.63|14226.63|14483|14363|14346.63|14226.63|299
1645195200000|2022-02-18 14:40:00|14345.37|14225.37|14192.77|14072.77|14345.37|14225.37|14192.77|14072.77|298
1645195500000|2022-02-18 14:45:00|14191.34|14071.34|14221.85|14101.85|14241.31|14121.31|14179.54|14059.54|297
1645195800000|2022-02-18 14:50:00|14222|14102|14420.81|14300.81|14421.16|14301.16|14221.36|14101.36|300
1645196100000|2022-02-18 14:55:00|14422.22|14302.22|14465.61|14345.61|14483.65|14363.65|14374.92|14254.92|300
1645196400000|2022-02-18 15:00:00|14466.88|14346.88|14495.67|14375.67|14544.46|14424.46|14466.44|14346.44|298
1645196700000|2022-02-18 15:05:00|14495.73|14375.73|14416.14|14296.14|14496.61|14376.61|14415.24|14295.24|299
1645197000000|2022-02-18 15:10:00|14416.61|14296.61|14423.74|14303.74|14434.55|14314.55|14398.86|14278.86|295
1645197300000|2022-02-18 15:15:00|14424.51|14304.51|14423.26|14303.26|14478.32|14358.32|14416.92|14296.92|297
1645197600000|2022-02-18 15:20:00|14423.46|14303.46|14379.38|14259.38|14436.41|14316.41|14379.08|14259.08|294
1645197900000|2022-02-18 15:25:00|14379.65|14259.65|14363.53|14243.53|14381.38|14261.38|14350.36|14230.36|295
1645198200000|2022-02-18 15:30:00|14363.84|14243.84|14263.61|14143.61|14364.92|14244.92|14230.12|14110.12|299
1645198500000|2022-02-18 15:35:00|14263.86|14143.86|14261.11|14141.11|14267.54|14147.54|14211.43|14091.43|297
1645198800000|2022-02-18 15:40:00|14260.59|14140.59|14250.94|14130.94|14267.71|14147.71|14209.87|14089.87|299
1645199100000|2022-02-18 15:45:00|14251.07|14131.07|14174.98|14054.98|14258.3|14138.3|14168.59|14048.59|298
1645199400000|2022-02-18 15:50:00|14176.26|14056.26|14215.23|14095.23|14226.48|14106.48|14176.26|14056.26|298
1645199700000|2022-02-18 15:55:00|14215.17|14095.17|14211.81|14091.81|14216.32|14096.32|14197.63|14077.63|295
1645200000000|2022-02-18 16:00:00|14211.92|14091.92|14111.95|13991.95|14211.92|14091.92|14111.52|13991.52|300
1645200300000|2022-02-18 16:05:00|14111.52|13991.52|14140.4|14020.4|14165.06|14045.06|14082.52|13962.52|299
1645200600000|2022-02-18 16:10:00|14140.32|14020.32|14220.68|14100.68|14220.68|14100.68|14138.08|14018.08|299
1645200900000|2022-02-18 16:15:00|14220.83|14100.83|14276.94|14156.94|14298.29|14178.29|14220.61|14100.61|297
1645201200000|2022-02-18 16:20:00|14276.02|14156.02|14308.51|14188.51|14319.96|14199.96|14265.44|14145.44|298
1645201500000|2022-02-18 16:25:00|14308.41|14188.41|14300.68|14180.68|14359.92|14239.92|14296.89|14176.89|297
1645201800000|2022-02-18 16:30:00|14300.88|14180.88|14297.19|14177.19|14326.7|14206.7|14278.28|14158.28|295
1645202100000|2022-02-18 16:35:00|14296.84|14176.84|14334.91|14214.91|14341.45|14221.45|14272.96|14152.96|297
1645202400000|2022-02-18 16:40:00|14334.98|14214.98|14333.94|14213.94|14343.55|14223.55|14310.11|14190.11|297
1645202700000|2022-02-18 16:45:00|14332.99|14212.99|14290.93|14170.93|14340.07|14220.07|14290.59|14170.59|297
1645203000000|2022-02-18 16:50:00|14290.65|14170.65|14272.08|14152.08|14292.47|14172.47|14267.54|14147.54|294
1645203300000|2022-02-18 16:55:00|14272.19|14152.19|14204.75|14084.75|14272.45|14152.45|14199.31|14079.31|294
1645203600000|2022-02-18 17:00:00|14203.78|14083.78|14233.93|14113.93|14240.07|14120.07|14193.87|14073.87|296
1645203900000|2022-02-18 17:05:00|14233.73|14113.73|14302.42|14182.42|14305.71|14185.71|14233.05|14113.05|297
1645204200000|2022-02-18 17:10:00|14303.09|14183.09|14264.51|14144.51|14308.75|14188.75|14264.51|14144.51|298
1645204500000|2022-02-18 17:15:00|14264.75|14144.75|14302.63|14182.63|14319.18|14199.18|14240.72|14120.72|298
1645204800000|2022-02-18 17:20:00|14304.98|14184.98|14283.52|14163.52|14314.5|14194.5|14270.52|14150.52|295
1645205100000|2022-02-18 17:25:00|14282.85|14162.85|14243.15|14123.15|14282.85|14162.85|14242.76|14122.76|296
1645205400000|2022-02-18 17:30:00|14242.8|14122.8|14245.68|14125.68|14278.07|14158.07|14208.9|14088.9|296
1645205700000|2022-02-18 17:35:00|14245.81|14125.81|14218.89|14098.89|14246.44|14126.44|14202.69|14082.69|297
1645206000000|2022-02-18 17:40:00|14219.69|14099.69|14224.24|14104.24|14253.31|14133.31|14219.39|14099.39|298
1645206300000|2022-02-18 17:45:00|14224.66|14104.66|14233.79|14113.79|14247.55|14127.55|14218.93|14098.93|299
1645206600000|2022-02-18 17:50:00|14233.92|14113.92|14240.88|14120.88|14260.6|14140.6|14225.8|14105.8|293
1645206900000|2022-02-18 17:55:00|14241.35|14121.35|14241.52|14121.52|14246.34|14126.34|14225.32|14105.32|293
1645207200000|2022-02-18 18:00:00|14241.33|14121.33|14217.45|14097.45|14242.05|14122.05|14199.09|14079.09|295
1645207500000|2022-02-18 18:05:00|14217.78|14097.78|14159.75|14039.75|14217.78|14097.78|14153.69|14033.69|298
1645207800000|2022-02-18 18:10:00|14160.09|14040.09|14148.01|14028.01|14169.91|14049.91|14146.7|14026.7|296
1645208100000|2022-02-18 18:15:00|14147.39|14027.39|14136.23|14016.23|14164.86|14044.86|14124.36|14004.36|295
1645208400000|2022-02-18 18:20:00|14137.11|14017.11|14203.19|14083.19|14206.16|14086.16|14137.11|14017.11|295
1645208700000|2022-02-18 18:25:00|14202.72|14082.72|14194.2|14074.2|14204.36|14084.36|14190.9|14070.9|289
1645209000000|2022-02-18 18:30:00|14194.34|14074.34|14210.68|14090.68|14214.61|14094.61|14188.32|14068.32|296
1645209300000|2022-02-18 18:35:00|14211.65|14091.65|14273.58|14153.58|14273.58|14153.58|14211.65|14091.65|295
1645209600000|2022-02-18 18:40:00|14275.19|14155.19|14258.06|14138.06|14275.19|14155.19|14253.49|14133.49|290
1645209900000|2022-02-18 18:45:00|14258.08|14138.08|14282.96|14162.96|14282.96|14162.96|14257.66|14137.66|295
1645210200000|2022-02-18 18:50:00|14283.97|14163.97|14301.61|14181.61|14315.53|14195.53|14281.32|14161.32|292
1645210500000|2022-02-18 18:55:00|14302|14182|14299.02|14179.02|14303.41|14183.41|14288.95|14168.95|287
1645210800000|2022-02-18 19:00:00|14298.5|14178.5|14311.16|14191.16|14317.02|14197.02|14297.98|14177.98|289
1645211100000|2022-02-18 19:05:00|14310.8|14190.8|14277.26|14157.26|14311.34|14191.34|14277.26|14157.26|296
1645211400000|2022-02-18 19:10:00|14277.13|14157.13|14256.88|14136.88|14277.13|14157.13|14252.59|14132.59|287
1645211700000|2022-02-18 19:15:00|14256.15|14136.15|14290.95|14170.95|14293.68|14173.68|14245.04|14125.04|292
1645212000000|2022-02-18 19:20:00|14290.91|14170.91|14319.09|14199.09|14319.09|14199.09|14286.86|14166.86|281
1645212300000|2022-02-18 19:25:00|14318.41|14198.41|14319.34|14199.34|14321.54|14201.54|14303.51|14183.51|289
1645212600000|2022-02-18 19:30:00|14319.36|14199.36|14343.96|14223.96|14349.48|14229.48|14316.09|14196.09|288
1645212900000|2022-02-18 19:35:00|14343.77|14223.77|14294.6|14174.6|14344.45|14224.45|14293.18|14173.18|287
1645213200000|2022-02-18 19:40:00|14294.22|14174.22|14284.25|14164.25|14295.94|14175.94|14284.25|14164.25|283
1645213500000|2022-02-18 19:45:00|14283.95|14163.95|14271.09|14151.09|14286.12|14166.12|14271.09|14151.09|282
1645213800000|2022-02-18 19:50:00|14270.99|14150.99|14294.55|14174.55|14295.6|14175.6|14264.5|14144.5|290
1645214100000|2022-02-18 19:55:00|14294.87|14174.87|14310.42|14190.42|14313.57|14193.57|14293.89|14173.89|290
1645214400000|2022-02-18 20:00:00|14310.79|14190.79|14309.46|14189.46|14342.23|14222.23|14309.33|14189.33|295
1645214700000|2022-02-18 20:05:00|14309.19|14189.19|14300.09|14180.09|14323.96|14203.96|14294.84|14174.84|290
1645215000000|2022-02-18 20:10:00|14300.59|14180.59|14289.26|14169.26|14312.71|14192.71|14287.05|14167.05|293
1645215300000|2022-02-18 20:15:00|14289.61|14169.61|14241.46|14121.46|14289.78|14169.78|14240.93|14120.93|296
1645215600000|2022-02-18 20:20:00|14241.26|14121.26|14252.27|14132.27|14252.58|14132.58|14241.25|14121.25|294
1645215900000|2022-02-18 20:25:00|14252.33|14132.33|14244.85|14124.85|14262.86|14142.86|14244.83|14124.83|292
1645216200000|2022-02-18 20:30:00|14244.59|14124.59|14203.23|14083.23|14244.59|14124.59|14202.22|14082.22|289
1645216500000|2022-02-18 20:35:00|14203.45|14083.45|14211.71|14091.71|14218.3|14098.3|14199.72|14079.72|292
1645216800000|2022-02-18 20:40:00|14211.8|14091.8|14252.33|14132.33|14262.57|14142.57|14210.11|14090.11|292
1645217100000|2022-02-18 20:45:00|14252.6|14132.6|14265.53|14145.53|14273.76|14153.76|14240.97|14120.97|297
1645217400000|2022-02-18 20:50:00|14265.44|14145.44|14227|14107|14268.9|14148.9|14219.36|14099.36|294
1645217700000|2022-02-18 20:55:00|14227.2|14107.2|14216.63|14096.63|14227.76|14107.76|14210.07|14090.07|291
1645218000000|2022-02-18 21:00:00|14219.83|14099.83|14280.73|14160.73|14300.57|14180.57|14219.83|14099.83|294
1645218300000|2022-02-18 21:05:00|14280.67|14160.67|14216.9|14096.9|14280.67|14160.67|14216.23|14096.23|280
1645218600000|2022-02-18 21:10:00|14216.48|14096.48|14255.77|14135.77|14257.31|14137.31|14216.46|14096.46|288
1645218900000|2022-02-18 21:15:00|14255.94|14135.94|14291.48|14171.48|14291.7|14171.7|14255.94|14135.94|272
1645219200000|2022-02-18 21:20:00|14291.62|14171.62|14290.24|14170.24|14293.65|14173.65|14284.51|14164.51|277
1645219500000|2022-02-18 21:25:00|14290.09|14170.09|14312.8|14192.8|14313.55|14193.55|14288.77|14168.77|276
1645219800000|2022-02-18 21:30:00|14312.88|14192.88|14264.65|14144.65|14313.96|14193.96|14264.65|14144.65|279
1645220100000|2022-02-18 21:35:00|14264.73|14144.73|14275.99|14155.99|14285.23|14165.23|14253.19|14133.19|286
1645220400000|2022-02-18 21:40:00|14275.91|14155.91|14289.14|14169.14|14294.48|14174.48|14260.83|14140.83|284
1645220700000|2022-02-18 21:45:00|14288.99|14168.99|14245.25|14125.25|14289.58|14169.58|14245.25|14125.25|283
1645221000000|2022-02-18 21:50:00|14245|14125|14233.9|14113.9|14255.6|14135.6|14224.12|14104.12|284
1645221300000|2022-02-18 21:55:00|14233.78|14113.78|14227.01|14107.01|14246.05|14126.05|14226.94|14106.94|229
1645257600000|2022-02-19 08:00:00|14439.33|14319.33|14451.78|14331.78|14453.46|14333.46|14439.27|14319.27|257
1645257900000|2022-02-19 08:05:00|14451.84|14331.84|14458.86|14338.86|14459.7|14339.7|14451.06|14331.06|232
1645258200000|2022-02-19 08:10:00|14459.22|14339.22|14444.03|14324.03|14462.71|14342.71|14443.98|14323.98|255
1645258500000|2022-02-19 08:15:00|14444.25|14324.25|14457.13|14337.13|14457.76|14337.76|14444.25|14324.25|263
1645258800000|2022-02-19 08:20:00|14457.15|14337.15|14455.83|14335.83|14461.06|14341.06|14455.68|14335.68|262
1645259100000|2022-02-19 08:25:00|14455.84|14335.84|14410.12|14290.12|14455.84|14335.84|14409.72|14289.72|283
1645259400000|2022-02-19 08:30:00|14410.02|14290.02|14393.99|14273.99|14428.27|14308.27|14393.75|14273.75|274
1645259700000|2022-02-19 08:35:00|14393.96|14273.96|14392.57|14272.57|14407.76|14287.76|14387.33|14267.33|266
1645260000000|2022-02-19 08:40:00|14392.69|14272.69|14407.24|14287.24|14411.61|14291.61|14392.69|14272.69|245
1645260300000|2022-02-19 08:45:00|14407.22|14287.22|14362.23|14242.23|14409.1|14289.1|14361.48|14241.48|280
1645260600000|2022-02-19 08:50:00|14362.36|14242.36|14317.12|14197.12|14362.44|14242.44|14294.95|14174.95|293
1645260900000|2022-02-19 08:55:00|14317.4|14197.4|14315.22|14195.22|14330.97|14210.97|14315.22|14195.22|285
1645261200000|2022-02-19 09:00:00|14314.2|14194.2|14324.27|14204.27|14331.72|14211.72|14286|14166|294
1645261500000|2022-02-19 09:05:00|14324.39|14204.39|14305.27|14185.27|14326.28|14206.28|14287.04|14167.04|280
1645261800000|2022-02-19 09:10:00|14305.18|14185.18|14277.61|14157.61|14310.62|14190.62|14271.7|14151.7|292
1645262100000|2022-02-19 09:15:00|14277.03|14157.03|14302.4|14182.4|14302.75|14182.75|14271.54|14151.54|293
1645262400000|2022-02-19 09:20:00|14302.65|14182.65|14293.35|14173.35|14307.71|14187.71|14292.94|14172.94|266
1645262700000|2022-02-19 09:25:00|14292.43|14172.43|14300.81|14180.81|14307.16|14187.16|14292.17|14172.17|275
1645263000000|2022-02-19 09:30:00|14300.78|14180.78|14321.93|14201.93|14322.23|14202.23|14300.78|14180.78|275
1645263300000|2022-02-19 09:35:00|14322.12|14202.12|14325.63|14205.63|14327.86|14207.86|14321.96|14201.96|267
1645263600000|2022-02-19 09:40:00|14325.53|14205.53|14309.56|14189.56|14326.23|14206.23|14301.06|14181.06|265
1645263900000|2022-02-19 09:45:00|14309.33|14189.33|14306.54|14186.54|14319.25|14199.25|14306.54|14186.54|264
1645264200000|2022-02-19 09:50:00|14306.48|14186.48|14299.78|14179.78|14306.73|14186.73|14284.78|14164.78|271
1645264500000|2022-02-19 09:55:00|14299.62|14179.62|14290.48|14170.48|14306.75|14186.75|14290.23|14170.23|254
1645264800000|2022-02-19 10:00:00|14290.71|14170.71|14306.52|14186.52|14307.05|14187.05|14290.71|14170.71|257
1645265100000|2022-02-19 10:05:00|14306.64|14186.64|14308.42|14188.42|14317.64|14197.64|14306.49|14186.49|251
1645265400000|2022-02-19 10:10:00|14308.53|14188.53|14306.16|14186.16|14314.07|14194.07|14300.5|14180.5|254
1645265700000|2022-02-19 10:15:00|14306.47|14186.47|14279.81|14159.81|14307.68|14187.68|14279.81|14159.81|282
1645266000000|2022-02-19 10:20:00|14279.83|14159.83|14236.76|14116.76|14279.99|14159.99|14229.71|14109.71|290
1645266300000|2022-02-19 10:25:00|14236.64|14116.64|14217.54|14097.54|14246.04|14126.04|14210.26|14090.26|287
1645266600000|2022-02-19 10:30:00|14217.57|14097.57|14240.65|14120.65|14240.65|14120.65|14201.64|14081.64|290
1645266900000|2022-02-19 10:35:00|14241.26|14121.26|14232.21|14112.21|14243.55|14123.55|14231.06|14111.06|261
1645267200000|2022-02-19 10:40:00|14232.57|14112.57|14228.26|14108.26|14243.3|14123.3|14225.46|14105.46|273
1645267500000|2022-02-19 10:45:00|14228.11|14108.11|14244.76|14124.76|14247.52|14127.52|14225.09|14105.09|274
1645267800000|2022-02-19 10:50:00|14245.05|14125.05|14245.53|14125.53|14247.91|14127.91|14233.2|14113.2|265
1645268100000|2022-02-19 10:55:00|14245.62|14125.62|14270.59|14150.59|14271.55|14151.55|14243.65|14123.65|283
1645268400000|2022-02-19 11:00:00|14270.57|14150.57|14267.2|14147.2|14297.07|14177.07|14262.1|14142.1|279
1645268700000|2022-02-19 11:05:00|14267.92|14147.92|14264.97|14144.97|14280.15|14160.15|14263.45|14143.45|273
1645269000000|2022-02-19 11:10:00|14264.94|14144.94|14255.71|14135.71|14267.59|14147.59|14251.1|14131.1|277
1645269300000|2022-02-19 11:15:00|14255.83|14135.83|14246.01|14126.01|14258.44|14138.44|14245.67|14125.67|288
1645269600000|2022-02-19 11:20:00|14246.03|14126.03|14230.43|14110.43|14248.07|14128.07|14224.64|14104.64|278
1645269900000|2022-02-19 11:25:00|14230.45|14110.45|14205.5|14085.5|14230.77|14110.77|14196.48|14076.48|286
1645270200000|2022-02-19 11:30:00|14205.39|14085.39|14075.92|13955.92|14205.39|14085.39|14074.1|13954.1|292
1645270500000|2022-02-19 11:35:00|14077.16|13957.16|14076.54|13956.54|14092.1|13972.1|14055.03|13935.03|294
1645270800000|2022-02-19 11:40:00|14076.88|13956.88|14045.05|13925.05|14076.98|13956.98|14037.79|13917.79|297
1645271100000|2022-02-19 11:45:00|14045.14|13925.14|14076.8|13956.8|14081.17|13961.17|14045.14|13925.14|297
1645271400000|2022-02-19 11:50:00|14075.98|13955.98|14088.92|13968.92|14091.9|13971.9|14069.98|13949.98|288
1645271700000|2022-02-19 11:55:00|14088.85|13968.85|14096.56|13976.56|14096.56|13976.56|14080.16|13960.16|290
1645272000000|2022-02-19 12:00:00|14096.1|13976.1|14067.23|13947.23|14099.42|13979.42|14067.23|13947.23|286
1645272300000|2022-02-19 12:05:00|14067.38|13947.38|14067.58|13947.58|14067.58|13947.58|14003.92|13883.92|298
1645272600000|2022-02-19 12:10:00|14068.16|13948.16|14112.85|13992.85|14118.96|13998.96|14060.94|13940.94|296
1645272900000|2022-02-19 12:15:00|14112.71|13992.71|14118.68|13998.68|14134.6|14014.6|14108.63|13988.63|288
1645273200000|2022-02-19 12:20:00|14116.97|13996.97|14087.63|13967.63|14121.53|14001.53|14087.63|13967.63|286
1645273500000|2022-02-19 12:25:00|14087.54|13967.54|14068.89|13948.89|14089.5|13969.5|14062.45|13942.45|288
1645273800000|2022-02-19 12:30:00|14068.92|13948.92|14073.62|13953.62|14082.35|13962.35|14061.92|13941.92|292
1645274100000|2022-02-19 12:35:00|14073.84|13953.84|14047.78|13927.78|14074.72|13954.72|14046.15|13926.15|292
1645274400000|2022-02-19 12:40:00|14047.79|13927.79|14059.27|13939.27|14060.2|13940.2|14043.14|13923.14|280
1645274700000|2022-02-19 12:45:00|14059.26|13939.26|14082.78|13962.78|14082.78|13962.78|14047.13|13927.13|279
1645275000000|2022-02-19 12:50:00|14083.04|13963.04|14082.01|13962.01|14097.86|13977.86|14082.01|13962.01|281
1645275300000|2022-02-19 12:55:00|14082.06|13962.06|14048.97|13928.97|14082.06|13962.06|14039.89|13919.89|290
1645275600000|2022-02-19 13:00:00|14049.87|13929.87|14006.02|13886.02|14055.83|13935.83|14002.49|13882.49|291
1645275900000|2022-02-19 13:05:00|14006.11|13886.11|13993.32|13873.32|14013.74|13893.74|13989.63|13869.63|290
1645276200000|2022-02-19 13:10:00|13993.79|13873.79|14079.08|13959.08|14079.25|13959.25|13993.79|13873.79|295
1645276500000|2022-02-19 13:15:00|14079.12|13959.12|14103.66|13983.66|14122.79|14002.79|14079.12|13959.12|294
1645276800000|2022-02-19 13:20:00|14102.89|13982.89|14079.33|13959.33|14110.45|13990.45|14069.72|13949.72|298
1645277100000|2022-02-19 13:25:00|14079.21|13959.21|14096.99|13976.99|14098.89|13978.89|14077.15|13957.15|290
1645277400000|2022-02-19 13:30:00|14097.28|13977.28|14125.58|14005.58|14125.58|14005.58|14094.78|13974.78|290
1645277700000|2022-02-19 13:35:00|14125.72|14005.72|14137.57|14017.57|14146.07|14026.07|14125.21|14005.21|296
1645278000000|2022-02-19 13:40:00|14137.79|14017.79|14152.31|14032.31|14152.31|14032.31|14128.95|14008.95|291
1645278300000|2022-02-19 13:45:00|14152.22|14032.22|14167.37|14047.37|14179.42|14059.42|14150.58|14030.58|292
1645278600000|2022-02-19 13:50:00|14167.35|14047.35|14193.02|14073.02|14198.82|14078.82|14166.92|14046.92|296
1645278900000|2022-02-19 13:55:00|14194.06|14074.06|14196.4|14076.4|14211.7|14091.7|14193.75|14073.75|297
1645279200000|2022-02-19 14:00:00|14196.43|14076.43|14167.63|14047.63|14196.43|14076.43|14163.76|14043.76|288
1645279500000|2022-02-19 14:05:00|14167.61|14047.61|14146.03|14026.03|14167.68|14047.68|14146.03|14026.03|294
1645279800000|2022-02-19 14:10:00|14146.12|14026.12|14140.44|14020.44|14146.12|14026.12|14133.82|14013.82|292
1645280100000|2022-02-19 14:15:00|14140.23|14020.23|14138.44|14018.44|14152.17|14032.17|14126.55|14006.55|293
1645280400000|2022-02-19 14:20:00|14138.48|14018.48|14124.8|14004.8|14138.72|14018.72|14121.54|14001.54|287
1645280700000|2022-02-19 14:25:00|14125.18|14005.18|14126.76|14006.76|14139.51|14019.51|14124.85|14004.85|284
1645281000000|2022-02-19 14:30:00|14127.11|14007.11|14093.03|13973.03|14129.65|14009.65|14088.25|13968.25|290
1645281300000|2022-02-19 14:35:00|14093.04|13973.04|14108.5|13988.5|14113.21|13993.21|14084.92|13964.92|292
1645281600000|2022-02-19 14:40:00|14108.54|13988.54|14137.18|14017.18|14137.28|14017.28|14106.05|13986.05|282
1645281900000|2022-02-19 14:45:00|14137.09|14017.09|14160.75|14040.75|14160.75|14040.75|14137.09|14017.09|290
1645282200000|2022-02-19 14:50:00|14160.28|14040.28|14154.81|14034.81|14160.48|14040.48|14139.65|14019.65|294
1645282500000|2022-02-19 14:55:00|14154.7|14034.7|14131.32|14011.32|14159.25|14039.25|14131.32|14011.32|281
1645282800000|2022-02-19 15:00:00|14131.03|14011.03|14110.33|13990.33|14133.99|14013.99|14104.16|13984.16|290
1645283100000|2022-02-19 15:05:00|14110.62|13990.62|14120.4|14000.4|14121.19|14001.19|14094.48|13974.48|291
1645283400000|2022-02-19 15:10:00|14121.11|14001.11|14129.24|14009.24|14129.28|14009.28|14117.58|13997.58|287
1645283700000|2022-02-19 15:15:00|14129.22|14009.22|14163.51|14043.51|14170.07|14050.07|14129.17|14009.17|295
1645284000000|2022-02-19 15:20:00|14163.92|14043.92|14186.3|14066.3|14186.79|14066.79|14161.52|14041.52|287
1645284300000|2022-02-19 15:25:00|14186.01|14066.01|14186.37|14066.37|14186.62|14066.62|14172.22|14052.22|284
1645284600000|2022-02-19 15:30:00|14186.27|14066.27|14190.15|14070.15|14197.97|14077.97|14168.29|14048.29|287
1645284900000|2022-02-19 15:35:00|14190.12|14070.12|14190.26|14070.26|14202.88|14082.88|14189.43|14069.43|289
1645285200000|2022-02-19 15:40:00|14190.23|14070.23|14211.23|14091.23|14217.36|14097.36|14190.23|14070.23|287
1645285500000|2022-02-19 15:45:00|14211.17|14091.17|14219.42|14099.42|14223.22|14103.22|14191.77|14071.77|283
1645285800000|2022-02-19 15:50:00|14219.47|14099.47|14215.56|14095.56|14224.5|14104.5|14203.19|14083.19|291
1645286100000|2022-02-19 15:55:00|14215.55|14095.55|14216.04|14096.04|14221.63|14101.63|14208.2|14088.2|281
1645286400000|2022-02-19 16:00:00|14215.93|14095.93|14214|14094|14221.71|14101.71|14194.6|14074.6|288
1645286700000|2022-02-19 16:05:00|14214.03|14094.03|14289.69|14169.69|14291.1|14171.1|14213.79|14093.79|294
1645287000000|2022-02-19 16:10:00|14289.81|14169.81|14329.24|14209.24|14329.24|14209.24|14289.71|14169.71|293
1645287300000|2022-02-19 16:15:00|14329.39|14209.39|14365.39|14245.39|14377.69|14257.69|14326.68|14206.68|297
1645287600000|2022-02-19 16:20:00|14364.36|14244.36|14362.15|14242.15|14374.64|14254.64|14355.6|14235.6|294
1645287900000|2022-02-19 16:25:00|14362.08|14242.08|14315.13|14195.13|14362.43|14242.43|14313.55|14193.55|292
1645288200000|2022-02-19 16:30:00|14315.46|14195.46|14326.72|14206.72|14332.28|14212.28|14309.77|14189.77|289
1645288500000|2022-02-19 16:35:00|14326.99|14206.99|14317.64|14197.64|14328.57|14208.57|14313.84|14193.84|292
1645288800000|2022-02-19 16:40:00|14317.78|14197.78|14289.07|14169.07|14320.27|14200.27|14288.7|14168.7|282
1645289100000|2022-02-19 16:45:00|14288.68|14168.68|14244.97|14124.97|14289.07|14169.07|14244.93|14124.93|294
1645289400000|2022-02-19 16:50:00|14245.01|14125.01|14242.88|14122.88|14251.77|14131.77|14225.45|14105.45|284
1645289700000|2022-02-19 16:55:00|14243.56|14123.56|14180.39|14060.39|14243.56|14123.56|14168.88|14048.88|297
1645290000000|2022-02-19 17:00:00|14180.46|14060.46|14159.63|14039.63|14180.95|14060.95|14159.02|14039.02|292
1645290300000|2022-02-19 17:05:00|14159.86|14039.86|14213.06|14093.06|14216.7|14096.7|14159.86|14039.86|296
1645290600000|2022-02-19 17:10:00|14213.39|14093.39|14232.83|14112.83|14232.83|14112.83|14213.39|14093.39|281
1645290900000|2022-02-19 17:15:00|14232.72|14112.72|14208.11|14088.11|14240.62|14120.62|14193.34|14073.34|293
1645291200000|2022-02-19 17:20:00|14208.38|14088.38|14190.29|14070.29|14211.11|14091.11|14190.29|14070.29|295
1645291500000|2022-02-19 17:25:00|14190.39|14070.39|14209.66|14089.66|14209.77|14089.77|14185.7|14065.7|286
1645291800000|2022-02-19 17:30:00|14209.79|14089.79|14236.03|14116.03|14236.03|14116.03|14209.03|14089.03|287
1645292100000|2022-02-19 17:35:00|14235.87|14115.87|14264.57|14144.57|14265.62|14145.62|14235.85|14115.85|282
1645292400000|2022-02-19 17:40:00|14264.58|14144.58|14259.55|14139.55|14264.58|14144.58|14246.4|14126.4|285
1645292700000|2022-02-19 17:45:00|14259.61|14139.61|14228.96|14108.96|14265.47|14145.47|14228.96|14108.96|292
1645293000000|2022-02-19 17:50:00|14228.45|14108.45|14259.9|14139.9|14260.91|14140.91|14225.48|14105.48|289
1645293300000|2022-02-19 17:55:00|14259.99|14139.99|14274.75|14154.75|14276.04|14156.04|14259.95|14139.95|283
1645293600000|2022-02-19 18:00:00|14274.32|14154.32|14248.78|14128.78|14274.32|14154.32|14248.53|14128.53|277
1645293900000|2022-02-19 18:05:00|14248.27|14128.27|14251.86|14131.86|14258.49|14138.49|14248.25|14128.25|293
1645294200000|2022-02-19 18:10:00|14252.02|14132.02|14232.92|14112.92|14255.79|14135.79|14232.92|14112.92|277
1645294500000|2022-02-19 18:15:00|14233|14113|14237.71|14117.71|14248.6|14128.6|14233|14113|285
1645294800000|2022-02-19 18:20:00|14237.82|14117.82|14227.87|14107.87|14239.88|14119.88|14227.87|14107.87|286
1645295100000|2022-02-19 18:25:00|14227.47|14107.47|14201.79|14081.79|14228.52|14108.52|14201.07|14081.07|284
1645295400000|2022-02-19 18:30:00|14201.93|14081.93|14195.76|14075.76|14207.12|14087.12|14194.66|14074.66|275
1645295700000|2022-02-19 18:35:00|14195.89|14075.89|14218.14|14098.14|14218.14|14098.14|14194.45|14074.45|268
1645296000000|2022-02-19 18:40:00|14217.98|14097.98|14221.24|14101.24|14232.43|14112.43|14215.71|14095.71|267
1645296300000|2022-02-19 18:45:00|14221.2|14101.2|14225.22|14105.22|14226.25|14106.25|14220.54|14100.54|262
1645296600000|2022-02-19 18:50:00|14225.23|14105.23|14239.15|14119.15|14247.85|14127.85|14220.56|14100.56|280
1645296900000|2022-02-19 18:55:00|14239.07|14119.07|14218.17|14098.17|14239.07|14119.07|14211.02|14091.02|265
1645297200000|2022-02-19 19:00:00|14218.12|14098.12|14197.79|14077.79|14220.22|14100.22|14192.57|14072.57|277
1645297500000|2022-02-19 19:05:00|14197.48|14077.48|14159.54|14039.54|14197.52|14077.52|14147.55|14027.55|296
1645297800000|2022-02-19 19:10:00|14159.42|14039.42|14157.43|14037.43|14159.61|14039.61|14152.95|14032.95|269
1645298100000|2022-02-19 19:15:00|14157.38|14037.38|14159.68|14039.68|14176.55|14056.55|14157.38|14037.38|278
1645298400000|2022-02-19 19:20:00|14159.77|14039.77|14153.23|14033.23|14166.93|14046.93|14151.44|14031.44|273
1645298700000|2022-02-19 19:25:00|14153.34|14033.34|14171.8|14051.8|14171.8|14051.8|14153.34|14033.34|259
1645299000000|2022-02-19 19:30:00|14172|14052|14163.88|14043.88|14178.02|14058.02|14161|14041|257
1645299300000|2022-02-19 19:35:00|14164.32|14044.32|14180.79|14060.79|14182.92|14062.92|14164.32|14044.32|272
1645299600000|2022-02-19 19:40:00|14180.78|14060.78|14181.25|14061.25|14191.13|14071.13|14180.29|14060.29|267
1645299900000|2022-02-19 19:45:00|14181.12|14061.12|14135.84|14015.84|14184.86|14064.86|14134.1|14014.1|267
1645300200000|2022-02-19 19:50:00|14135.99|14015.99|14131.15|14011.15|14136.7|14016.7|14127.14|14007.14|280
1645300500000|2022-02-19 19:55:00|14130.79|14010.79|14133.53|14013.53|14133.53|14013.53|14121.33|14001.33|285
1645300800000|2022-02-19 20:00:00|14134.07|14014.07|14139.34|14019.34|14139.39|14019.39|14119.53|13999.53|279
1645301100000|2022-02-19 20:05:00|14139.38|14019.38|14157.99|14037.99|14158.17|14038.17|14138.87|14018.87|280
1645301400000|2022-02-19 20:10:00|14157.96|14037.96|14170.34|14050.34|14170.34|14050.34|14156.71|14036.71|277
1645301700000|2022-02-19 20:15:00|14170.31|14050.31|14181.8|14061.8|14181.8|14061.8|14169.08|14049.08|273
1645302000000|2022-02-19 20:20:00|14181.68|14061.68|14182.03|14062.03|14183.95|14063.95|14176.55|14056.55|260
1645302300000|2022-02-19 20:25:00|14182.04|14062.04|14181.08|14061.08|14183.09|14063.09|14178.51|14058.51|268
1645302600000|2022-02-19 20:30:00|14181.18|14061.18|14186.4|14066.4|14186.4|14066.4|14165.46|14045.46|274
1645302900000|2022-02-19 20:35:00|14186.48|14066.48|14203.2|14083.2|14203.27|14083.27|14186.48|14066.48|278
1645303200000|2022-02-19 20:40:00|14203.9|14083.9|14193.13|14073.13|14205.5|14085.5|14189.9|14069.9|268
1645303500000|2022-02-19 20:45:00|14193.19|14073.19|14186.99|14066.99|14195.09|14075.09|14186.86|14066.86|264
1645303800000|2022-02-19 20:50:00|14187|14067|14186.77|14066.77|14191.11|14071.11|14181.6|14061.6|254
1645304100000|2022-02-19 20:55:00|14187.88|14067.88|14191.61|14071.61|14197.71|14077.71|14187.88|14067.88|261
1645304400000|2022-02-19 21:00:00|14191.71|14071.71|14189.63|14069.63|14193.2|14073.2|14181.73|14061.73|256
1645304700000|2022-02-19 21:05:00|14189.61|14069.61|14183.63|14063.63|14196|14076|14183.63|14063.63|256
1645305000000|2022-02-19 21:10:00|14183.73|14063.73|14164.63|14044.63|14183.94|14063.94|14162.12|14042.12|259
1645305300000|2022-02-19 21:15:00|14164.31|14044.31|14116.49|13996.49|14164.64|14044.64|14103.88|13983.88|291
1645305600000|2022-02-19 21:20:00|14116.33|13996.33|14121.36|14001.36|14122.49|14002.49|14105.53|13985.53|271
1645305900000|2022-02-19 21:25:00|14120.98|14000.98|14153.83|14033.83|14153.83|14033.83|14119.87|13999.87|254
1645306200000|2022-02-19 21:30:00|14154.21|14034.21|14135.7|14015.7|14157.12|14037.12|14134.2|14014.2|259
1645306500000|2022-02-19 21:35:00|14135.82|14015.82|14142.2|14022.2|14143.27|14023.27|14135.74|14015.74|255
1645306800000|2022-02-19 21:40:00|14142.56|14022.56|14144.46|14024.46|14145.95|14025.95|14127.61|14007.61|257
1645307100000|2022-02-19 21:45:00|14144.78|14024.78|14141.5|14021.5|14147.8|14027.8|14134.7|14014.7|256
1645307400000|2022-02-19 21:50:00|14141.46|14021.46|14149.99|14029.99|14153.02|14033.02|14137.45|14017.45|259
1645307700000|2022-02-19 21:55:00|14149.91|14029.91|14147.3|14027.3|14150.83|14030.83|14144.59|14024.59|263
1645308000000|2022-02-19 22:00:00|14147.06|14027.06|14153.83|14033.83|14166.28|14046.28|14144.85|14024.85|287
1645308300000|2022-02-19 22:05:00|14154.01|14034.01|14149.96|14029.96|14154.01|14034.01|14147.68|14027.68|255
1645308600000|2022-02-19 22:10:00|14149.95|14029.95|14150.28|14030.28|14150.3|14030.3|14136.93|14016.93|271
1645308900000|2022-02-19 22:15:00|14150.79|14030.79|14142.89|14022.89|14151.01|14031.01|14142.87|14022.87|247
1645309200000|2022-02-19 22:20:00|14142.72|14022.72|14136.67|14016.67|14142.91|14022.91|14124.54|14004.54|279
1645309500000|2022-02-19 22:25:00|14136.65|14016.65|14154.2|14034.2|14155.56|14035.56|14136.65|14016.65|262
1645309800000|2022-02-19 22:30:00|14154.15|14034.15|14164.34|14044.34|14164.46|14044.46|14154.15|14034.15|253
1645310100000|2022-02-19 22:35:00|14164.52|14044.52|14182.74|14062.74|14182.79|14062.79|14164.49|14044.49|275
1645310400000|2022-02-19 22:40:00|14182.68|14062.68|14197.73|14077.73|14197.73|14077.73|14181.19|14061.19|251
1645310700000|2022-02-19 22:45:00|14198.21|14078.21|14194.77|14074.77|14204.91|14084.91|14193.95|14073.95|277
1645311000000|2022-02-19 22:50:00|14194.98|14074.98|14197.62|14077.62|14199.02|14079.02|14194.54|14074.54|270
1645311300000|2022-02-19 22:55:00|14196.92|14076.92|14192.2|14072.2|14202.32|14082.32|14192.2|14072.2|277
1645311600000|2022-02-19 23:00:00|14192.18|14072.18|14175.35|14055.35|14192.18|14072.18|14171.68|14051.68|286
1645311900000|2022-02-19 23:05:00|14175.44|14055.44|14179.56|14059.56|14185.76|14065.76|14175.44|14055.44|265
1645312200000|2022-02-19 23:10:00|14179.37|14059.37|14206.87|14086.87|14206.87|14086.87|14179.37|14059.37|274
1645312500000|2022-02-19 23:15:00|14206.89|14086.89|14222.27|14102.27|14222.66|14102.66|14206.89|14086.89|264
1645312800000|2022-02-19 23:20:00|14222.56|14102.56|14225.19|14105.19|14225.2|14105.2|14219.32|14099.32|258
1645313100000|2022-02-19 23:25:00|14225.18|14105.18|14217.62|14097.62|14228.67|14108.67|14216.38|14096.38|263
1645313400000|2022-02-19 23:30:00|14217.25|14097.25|14237.08|14117.08|14237.89|14117.89|14211.89|14091.89|270
1645313700000|2022-02-19 23:35:00|14236.9|14116.9|14236.27|14116.27|14238.9|14118.9|14230.25|14110.25|273
1645314000000|2022-02-19 23:40:00|14236.09|14116.09|14243.67|14123.67|14244.59|14124.59|14236.09|14116.09|272
1645314300000|2022-02-19 23:45:00|14243.83|14123.83|14231.43|14111.43|14257.95|14137.95|14222.79|14102.79|279
1645314600000|2022-02-19 23:50:00|14231.47|14111.47|14258.47|14138.47|14259.2|14139.2|14230.12|14110.12|268
1645314900000|2022-02-19 23:55:00|14258.75|14138.75|14252.94|14132.94|14269.73|14149.73|14249.64|14129.64|290
1645315200000|2022-02-20 00:00:00|14252.83|14132.83|14252.23|14132.23|14256.95|14136.95|14245.06|14125.06|290
1645315500000|2022-02-20 00:05:00|14251.9|14131.9|14232.47|14112.47|14251.93|14131.93|14227.96|14107.96|280
1645315800000|2022-02-20 00:10:00|14232.58|14112.58|14220.26|14100.26|14235.18|14115.18|14217.54|14097.54|269
1645316100000|2022-02-20 00:15:00|14219.99|14099.99|14211.5|14091.5|14225.26|14105.26|14211.5|14091.5|270
1645316400000|2022-02-20 00:20:00|14211.48|14091.48|14192.85|14072.85|14211.48|14091.48|14192.73|14072.73|273
1645316700000|2022-02-20 00:25:00|14192.91|14072.91|14160|14040|14192.91|14072.91|14160|14040|270
1645317000000|2022-02-20 00:30:00|14159.76|14039.76|14152.04|14032.04|14170.25|14050.25|14151.63|14031.63|293
1645317300000|2022-02-20 00:35:00|14152.11|14032.11|14124.56|14004.56|14153.55|14033.55|14124.56|14004.56|281
1645317600000|2022-02-20 00:40:00|14124.85|14004.85|14135.46|14015.46|14139.16|14019.16|14121.05|14001.05|285
1645317900000|2022-02-20 00:45:00|14135.35|14015.35|14140.48|14020.48|14146.19|14026.19|14130.79|14010.79|286
1645318200000|2022-02-20 00:50:00|14140.56|14020.56|14131.32|14011.32|14144.03|14024.03|14127.59|14007.59|284
1645318500000|2022-02-20 00:55:00|14131.93|14011.93|14130.76|14010.76|14143.5|14023.5|14126.1|14006.1|280
1645318800000|2022-02-20 01:00:00|14130.69|14010.69|14120.42|14000.42|14142.48|14022.48|14119.73|13999.73|287
1645319100000|2022-02-20 01:05:00|14120.7|14000.7|14084.92|13964.92|14127.55|14007.55|14084.92|13964.92|287
1645319400000|2022-02-20 01:10:00|14085.35|13965.35|14092.99|13972.99|14093.06|13973.06|14084.34|13964.34|282
1645319700000|2022-02-20 01:15:00|14093.28|13973.28|14082.72|13962.72|14100.49|13980.49|14081.55|13961.55|280
1645320000000|2022-02-20 01:20:00|14082.77|13962.77|14110.15|13990.15|14110.37|13990.37|14080.9|13960.9|274
1645320300000|2022-02-20 01:25:00|14109.7|13989.7|14125.75|14005.75|14132.5|14012.5|14109.38|13989.38|279
1645320600000|2022-02-20 01:30:00|14126.14|14006.14|14129.37|14009.37|14132.27|14012.27|14124.33|14004.33|277
1645320900000|2022-02-20 01:35:00|14129.34|14009.34|14125.99|14005.99|14131.51|14011.51|14125.88|14005.88|276
1645321200000|2022-02-20 01:40:00|14126.17|14006.17|14167.57|14047.57|14167.57|14047.57|14115.27|13995.27|288
1645321500000|2022-02-20 01:45:00|14168.26|14048.26|14172.03|14052.03|14174.44|14054.44|14166.77|14046.77|292
1645321800000|2022-02-20 01:50:00|14171.66|14051.66|14175.63|14055.63|14177.23|14057.23|14170.74|14050.74|269
1645322100000|2022-02-20 01:55:00|14175.56|14055.56|14168.41|14048.41|14179.59|14059.59|14167.83|14047.83|277
1645322400000|2022-02-20 02:00:00|14168.43|14048.43|14168.8|14048.8|14175.14|14055.14|14167.65|14047.65|267
1645322700000|2022-02-20 02:05:00|14169.01|14049.01|14162.84|14042.84|14170.06|14050.06|14149.17|14029.17|271
1645323000000|2022-02-20 02:10:00|14162.72|14042.72|14165.81|14045.81|14167.14|14047.14|14157.98|14037.98|268
1645323300000|2022-02-20 02:15:00|14165.7|14045.7|14168.18|14048.18|14169.91|14049.91|14157.83|14037.83|267
1645323600000|2022-02-20 02:20:00|14168.6|14048.6|14162.86|14042.86|14179.02|14059.02|14159.21|14039.21|261
1645323900000|2022-02-20 02:25:00|14163.87|14043.87|14154.96|14034.96|14163.99|14043.99|14151.41|14031.41|244
1645324200000|2022-02-20 02:30:00|14155.05|14035.05|14132.44|14012.44|14155.4|14035.4|14126.54|14006.54|276
1645324500000|2022-02-20 02:35:00|14132.46|14012.46|14113.39|13993.39|14132.76|14012.76|14108.07|13988.07|287
1645324800000|2022-02-20 02:40:00|14113.46|13993.46|14102.99|13982.99|14113.48|13993.48|14094.79|13974.79|279
1645325100000|2022-02-20 02:45:00|14102.97|13982.97|14111.82|13991.82|14116.36|13996.36|14101.37|13981.37|277
1645325400000|2022-02-20 02:50:00|14112.17|13992.17|14089.94|13969.94|14113.13|13993.13|14087.96|13967.96|274
1645325700000|2022-02-20 02:55:00|14089.83|13969.83|14025.58|13905.58|14089.83|13969.83|14018.2|13898.2|292
1645326000000|2022-02-20 03:00:00|14026.16|13906.16|14033.29|13913.29|14033.51|13913.51|14006.35|13886.35|291
1645326300000|2022-02-20 03:05:00|14033.45|13913.45|14030.73|13910.73|14045.64|13925.64|14025.94|13905.94|288
1645326600000|2022-02-20 03:10:00|14030.56|13910.56|14037.9|13917.9|14042.38|13922.38|14023.78|13903.78|272
1645326900000|2022-02-20 03:15:00|14037.91|13917.91|14042.9|13922.9|14047.57|13927.57|14028.66|13908.66|265
1645327200000|2022-02-20 03:20:00|14042.96|13922.96|14018.79|13898.79|14042.96|13922.96|14018.6|13898.6|273
1645327500000|2022-02-20 03:25:00|14018.32|13898.32|13992.97|13872.97|14018.32|13898.32|13975.69|13855.69|286
1645327800000|2022-02-20 03:30:00|13993.15|13873.15|13964.31|13844.31|14009.78|13889.78|13962.61|13842.61|288
1645328100000|2022-02-20 03:35:00|13965.16|13845.16|14006.89|13886.89|14007.08|13887.08|13965.16|13845.16|287
1645328400000|2022-02-20 03:40:00|14007.01|13887.01|13974.35|13854.35|14011.73|13891.73|13965.08|13845.08|280
1645328700000|2022-02-20 03:45:00|13973.37|13853.37|13999.03|13879.03|14001.25|13881.25|13970.82|13850.82|280
1645329000000|2022-02-20 03:50:00|13998.74|13878.74|13975.57|13855.57|14005.24|13885.24|13973.94|13853.94|282
1645329300000|2022-02-20 03:55:00|13975.31|13855.31|13990.07|13870.07|13996.43|13876.43|13975.27|13855.27|283
1645329600000|2022-02-20 04:00:00|13989.94|13869.94|13978.7|13858.7|14005.13|13885.13|13977.96|13857.96|288
1645329900000|2022-02-20 04:05:00|13979.53|13859.53|13956.75|13836.75|13981.35|13861.35|13953.84|13833.84|293
1645330200000|2022-02-20 04:10:00|13957.39|13837.39|13974|13854|13976.01|13856.01|13957.39|13837.39|279
1645330500000|2022-02-20 04:15:00|13974.13|13854.13|13987.2|13867.2|13993.4|13873.4|13973.16|13853.16|275
1645330800000|2022-02-20 04:20:00|13987.79|13867.79|13969.7|13849.7|13991.81|13871.81|13968.28|13848.28|284
1645331100000|2022-02-20 04:25:00|13969.1|13849.1|13950.46|13830.46|13973.5|13853.5|13946.33|13826.33|279
1645331400000|2022-02-20 04:30:00|13951.27|13831.27|13906.45|13786.45|13961.34|13841.34|13885.6|13765.6|293
1645331700000|2022-02-20 04:35:00|13905.62|13785.62|13876.09|13756.09|13905.62|13785.62|13863.9|13743.9|293
1645332000000|2022-02-20 04:40:00|13876.1|13756.1|13886.99|13766.99|13887.78|13767.78|13872.22|13752.22|292
1645332300000|2022-02-20 04:45:00|13886.6|13766.6|13893.05|13773.05|13897.38|13777.38|13874.17|13754.17|290
1645332600000|2022-02-20 04:50:00|13892.87|13772.87|13880.88|13760.88|13903.43|13783.43|13871.17|13751.17|289
1645332900000|2022-02-20 04:55:00|13881.58|13761.58|13842.55|13722.55|13889.25|13769.25|13839.62|13719.62|292
1645333200000|2022-02-20 05:00:00|13842.53|13722.53|13875.33|13755.33|13876.61|13756.61|13841.99|13721.99|297
1645333500000|2022-02-20 05:05:00|13875.06|13755.06|13886.15|13766.15|13889.43|13769.43|13874.86|13754.86|287
1645333800000|2022-02-20 05:10:00|13886.24|13766.24|13918.66|13798.66|13922.39|13802.39|13886.12|13766.12|290
1645334100000|2022-02-20 05:15:00|13918.89|13798.89|13916.19|13796.19|13927.38|13807.38|13907.41|13787.41|288
1645334400000|2022-02-20 05:20:00|13916.28|13796.28|13879.63|13759.63|13916.28|13796.28|13878.16|13758.16|289
1645334700000|2022-02-20 05:25:00|13879.67|13759.67|13865.86|13745.86|13889.22|13769.22|13863.97|13743.97|287
1645335000000|2022-02-20 05:30:00|13866.07|13746.07|13845.42|13725.42|13867.43|13747.43|13845.42|13725.42|293
1645335300000|2022-02-20 05:35:00|13845.17|13725.17|13840.96|13720.96|13845.41|13725.41|13817.22|13697.22|295
1645335600000|2022-02-20 05:40:00|13840.82|13720.82|13831.75|13711.75|13847.48|13727.48|13831.45|13711.45|284
1645335900000|2022-02-20 05:45:00|13831.3|13711.3|13807.88|13687.88|13847.74|13727.74|13800.96|13680.96|282
1645336200000|2022-02-20 05:50:00|13807.74|13687.74|13736.92|13616.92|13807.74|13687.74|13736.92|13616.92|295
1645336500000|2022-02-20 05:55:00|13736.43|13616.43|13743.59|13623.59|13756.27|13636.27|13733.39|13613.39|296
1645336800000|2022-02-20 06:00:00|13743.5|13623.5|13754.33|13634.33|13764.76|13644.76|13742.54|13622.54|293
1645337100000|2022-02-20 06:05:00|13753.94|13633.94|13725|13605|13758.34|13638.34|13724.05|13604.05|293
1645337400000|2022-02-20 06:10:00|13725.02|13605.02|13628.43|13508.43|13725.02|13605.02|13586.95|13466.95|298
1645337700000|2022-02-20 06:15:00|13627.72|13507.72|13638.04|13518.04|13638.47|13518.47|13600.42|13480.42|299
1645338000000|2022-02-20 06:20:00|13638.23|13518.23|13645.61|13525.61|13672.92|13552.92|13637.97|13517.97|299
1645338300000|2022-02-20 06:25:00|13644.29|13524.29|13652.5|13532.5|13662.64|13542.64|13636.17|13516.17|298
1645338600000|2022-02-20 06:30:00|13652.04|13532.04|13623.79|13503.79|13656.97|13536.97|13623.79|13503.79|292
1645338900000|2022-02-20 06:35:00|13622.95|13502.95|13598.09|13478.09|13638.24|13518.24|13587.47|13467.47|297
1645339200000|2022-02-20 06:40:00|13597.75|13477.75|13629.28|13509.28|13629.84|13509.84|13582.17|13462.17|297
1645339500000|2022-02-20 06:45:00|13629.47|13509.47|13631.02|13511.02|13643.82|13523.82|13615.57|13495.57|299
1645339800000|2022-02-20 06:50:00|13632.01|13512.01|13604.1|13484.1|13633.84|13513.84|13604.08|13484.08|295
1645340100000|2022-02-20 06:55:00|13604.47|13484.47|13604.41|13484.41|13618.75|13498.75|13601.77|13481.77|289
1645340400000|2022-02-20 07:00:00|13604.28|13484.28|13634.19|13514.19|13636.18|13516.18|13593.04|13473.04|297
1645340700000|2022-02-20 07:05:00|13634.09|13514.09|13586.5|13466.5|13649.91|13529.91|13586.45|13466.45|294
1645341000000|2022-02-20 07:10:00|13586.46|13466.46|13599.68|13479.68|13602.27|13482.27|13575.67|13455.67|295
1645341300000|2022-02-20 07:15:00|13599.62|13479.62|13586.71|13466.71|13621.89|13501.89|13585.87|13465.87|293
1645341600000|2022-02-20 07:20:00|13586.66|13466.66|13589.6|13469.6|13595.34|13475.34|13570.82|13450.82|292
1645341900000|2022-02-20 07:25:00|13589.01|13469.01|13624.68|13504.68|13633.49|13513.49|13586.55|13466.55|296
1645342200000|2022-02-20 07:30:00|13624.75|13504.75|13656.95|13536.95|13656.95|13536.95|13623.39|13503.39|288
1645342500000|2022-02-20 07:35:00|13657.92|13537.92|13654.59|13534.59|13662.05|13542.05|13645.35|13525.35|292
1645342800000|2022-02-20 07:40:00|13654.4|13534.4|13615.9|13495.9|13654.56|13534.56|13615.78|13495.78|290
1645343100000|2022-02-20 07:45:00|13615.64|13495.64|13623|13503|13623|13503|13587.61|13467.61|293
1645343400000|2022-02-20 07:50:00|13622.99|13502.99|13670.57|13550.57|13676.51|13556.51|13622.99|13502.99|289
1645343700000|2022-02-20 07:55:00|13670.47|13550.47|13673.16|13553.16|13674.83|13554.83|13659.51|13539.51|285
1645344000000|2022-02-20 08:00:00|13673.39|13553.39|13644.96|13524.96|13674.11|13554.11|13638.99|13518.99|290
1645344300000|2022-02-20 08:05:00|13644.66|13524.66|13651.26|13531.26|13666.15|13546.15|13644.07|13524.07|284
1645344600000|2022-02-20 08:10:00|13651.2|13531.2|13623.58|13503.58|13654.24|13534.24|13618.65|13498.65|282
1645344900000|2022-02-20 08:15:00|13623.73|13503.73|13610.5|13490.5|13624.23|13504.23|13599.44|13479.44|282
1645345200000|2022-02-20 08:20:00|13610.73|13490.73|13539.21|13419.21|13610.73|13490.73|13537.67|13417.67|294
1645345500000|2022-02-20 08:25:00|13538.2|13418.2|13523.85|13403.85|13543.75|13423.75|13504.45|13384.45|297
1645345800000|2022-02-20 08:30:00|13524.47|13404.47|13541.16|13421.16|13542.59|13422.59|13515.48|13395.48|295
1645346100000|2022-02-20 08:35:00|13541.67|13421.67|13495.24|13375.24|13547.23|13427.23|13484.58|13364.58|295
1645346400000|2022-02-20 08:40:00|13495.04|13375.04|13471.35|13351.35|13496.34|13376.34|13465.68|13345.68|293
1645346700000|2022-02-20 08:45:00|13471.75|13351.75|13482.77|13362.77|13488.09|13368.09|13442.93|13322.93|296
1645347000000|2022-02-20 08:50:00|13482.97|13362.97|13516.67|13396.67|13516.67|13396.67|13481.94|13361.94|296
1645347300000|2022-02-20 08:55:00|13517.66|13397.66|13471.43|13351.43|13523.12|13403.12|13470.27|13350.27|296
1645347600000|2022-02-20 09:00:00|13471.37|13351.37|13496.97|13376.97|13514.06|13394.06|13471.37|13351.37|296
1645347900000|2022-02-20 09:05:00|13495.89|13375.89|13561.45|13441.45|13570.66|13450.66|13466.32|13346.32|299
1645348200000|2022-02-20 09:10:00|13561.99|13441.99|13596.3|13476.3|13617.45|13497.45|13559.26|13439.26|294
1645348500000|2022-02-20 09:15:00|13597.09|13477.09|13599.3|13479.3|13608.9|13488.9|13590.11|13470.11|289
1645348800000|2022-02-20 09:20:00|13599.1|13479.1|13554.47|13434.47|13602.11|13482.11|13554.47|13434.47|283
1645349100000|2022-02-20 09:25:00|13554.13|13434.13|13522.93|13402.93|13554.13|13434.13|13512.55|13392.55|295
1645349400000|2022-02-20 09:30:00|13523|13403|13545.1|13425.1|13552.21|13432.21|13510.2|13390.2|299
1645349700000|2022-02-20 09:35:00|13545.01|13425.01|13589.35|13469.35|13589.35|13469.35|13535.8|13415.8|298
1645350000000|2022-02-20 09:40:00|13589.93|13469.93|13590.43|13470.43|13595.45|13475.45|13580.48|13460.48|294
1645350300000|2022-02-20 09:45:00|13590.33|13470.33|13591.82|13471.82|13596.45|13476.45|13582.28|13462.28|286
1645350600000|2022-02-20 09:50:00|13591.74|13471.74|13576.45|13456.45|13592|13472|13557.66|13437.66|292
1645350900000|2022-02-20 09:55:00|13576.17|13456.17|13555.77|13435.77|13577.1|13457.1|13553.6|13433.6|285
1645351200000|2022-02-20 10:00:00|13555.78|13435.78|13602.35|13482.35|13602.35|13482.35|13555.78|13435.78|293
1645351500000|2022-02-20 10:05:00|13602.54|13482.54|13617.04|13497.04|13617.09|13497.09|13594.61|13474.61|294
1645351800000|2022-02-20 10:10:00|13617.55|13497.55|13604.2|13484.2|13617.63|13497.63|13603.05|13483.05|289
1645352100000|2022-02-20 10:15:00|13603.91|13483.91|13623.88|13503.88|13634.68|13514.68|13597.75|13477.75|287
1645352400000|2022-02-20 10:20:00|13623.86|13503.86|13641.47|13521.47|13645.27|13525.27|13623.5|13503.5|279
1645352700000|2022-02-20 10:25:00|13641.29|13521.29|13641.11|13521.11|13657.53|13537.53|13636.89|13516.89|280
1645353000000|2022-02-20 10:30:00|13641.5|13521.5|13650.62|13530.62|13655.43|13535.43|13635.02|13515.02|282
1645353300000|2022-02-20 10:35:00|13650.55|13530.55|13631.62|13511.62|13650.73|13530.73|13622.41|13502.41|286
1645353600000|2022-02-20 10:40:00|13631.8|13511.8|13605.29|13485.29|13634.83|13514.83|13605.29|13485.29|278
1645353900000|2022-02-20 10:45:00|13604.94|13484.94|13572.51|13452.51|13604.94|13484.94|13572.11|13452.11|288
1645354200000|2022-02-20 10:50:00|13572.3|13452.3|13548.1|13428.1|13572.99|13452.99|13540.46|13420.46|288
1645354500000|2022-02-20 10:55:00|13548.43|13428.43|13553.36|13433.36|13560.67|13440.67|13547.66|13427.66|273
1645354800000|2022-02-20 11:00:00|13553.19|13433.19|13534.96|13414.96|13564.04|13444.04|13531.95|13411.95|286
1645355100000|2022-02-20 11:05:00|13534.44|13414.44|13560.13|13440.13|13561.25|13441.25|13534.38|13414.38|285
1645355400000|2022-02-20 11:10:00|13560.18|13440.18|13568.91|13448.91|13569.97|13449.97|13555.78|13435.78|268
1645355700000|2022-02-20 11:15:00|13568.88|13448.88|13567.35|13447.35|13575.84|13455.84|13561.19|13441.19|284
1645356000000|2022-02-20 11:20:00|13567.41|13447.41|13588.68|13468.68|13593.18|13473.18|13567.25|13447.25|281
1645356300000|2022-02-20 11:25:00|13588.61|13468.61|13568.92|13448.92|13590.04|13470.04|13566.91|13446.91|273
1645356600000|2022-02-20 11:30:00|13568.45|13448.45|13569.27|13449.27|13572.03|13452.03|13559.27|13439.27|274
1645356900000|2022-02-20 11:35:00|13568.96|13448.96|13583.32|13463.32|13594.08|13474.08|13568.09|13448.09|280
1645357200000|2022-02-20 11:40:00|13583.38|13463.38|13599.28|13479.28|13600.79|13480.79|13582.17|13462.17|260
1645357500000|2022-02-20 11:45:00|13599.29|13479.29|13646.22|13526.22|13647.76|13527.76|13599.2|13479.2|281
1645357800000|2022-02-20 11:50:00|13646.55|13526.55|13642.21|13522.21|13648.97|13528.97|13636.57|13516.57|281
1645358100000|2022-02-20 11:55:00|13642.47|13522.47|13650.39|13530.39|13654.89|13534.89|13634.32|13514.32|276
1645358400000|2022-02-20 12:00:00|13650.49|13530.49|13651.53|13531.53|13657.92|13537.92|13650.49|13530.49|80
1645358700000|2022-02-20 12:05:00|13642.82|13522.82|13623.5|13503.5|13643.06|13523.06|13623.4|13503.4|283
1645359000000|2022-02-20 12:10:00|13623.06|13503.06|13676.33|13556.33|13687.33|13567.33|13621.53|13501.53|286
1645359300000|2022-02-20 12:15:00|13676.32|13556.32|13732.29|13612.29|13732.29|13612.29|13672.35|13552.35|291
1645359600000|2022-02-20 12:20:00|13731.8|13611.8|13712.32|13592.32|13752.78|13632.78|13711.85|13591.85|296
1645359900000|2022-02-20 12:25:00|13711.53|13591.53|13637.33|13517.33|13711.53|13591.53|13637.33|13517.33|291
1645360200000|2022-02-20 12:30:00|13636.36|13516.36|13610.6|13490.6|13647.16|13527.16|13610.6|13490.6|296
1645360500000|2022-02-20 12:35:00|13610.71|13490.71|13616.08|13496.08|13620.38|13500.38|13607.7|13487.7|294
1645360800000|2022-02-20 12:40:00|13615.89|13495.89|13639.15|13519.15|13642.68|13522.68|13614.59|13494.59|284
1645361100000|2022-02-20 12:45:00|13638.67|13518.67|13613.6|13493.6|13638.79|13518.79|13607.88|13487.88|295
1645361400000|2022-02-20 12:50:00|13613.83|13493.83|13571.47|13451.47|13613.83|13493.83|13571.05|13451.05|291
1645361700000|2022-02-20 12:55:00|13571.22|13451.22|13560.34|13440.34|13582.43|13462.43|13558.56|13438.56|289
1645362000000|2022-02-20 13:00:00|13561|13441|13574.87|13454.87|13585.66|13465.66|13552.97|13432.97|290
1645362300000|2022-02-20 13:05:00|13574.33|13454.33|13579.01|13459.01|13583.13|13463.13|13569.26|13449.26|281
1645362600000|2022-02-20 13:10:00|13578.82|13458.82|13580.91|13460.91|13595.41|13475.41|13577.57|13457.57|289
1645362900000|2022-02-20 13:15:00|13580.97|13460.97|13600.46|13480.46|13613.23|13493.23|13572.05|13452.05|291
1645363200000|2022-02-20 13:20:00|13600.47|13480.47|13602.13|13482.13|13634.52|13514.52|13597.11|13477.11|284
1645363500000|2022-02-20 13:25:00|13602.24|13482.24|13582.28|13462.28|13603.26|13483.26|13568.29|13448.29|295
1645363800000|2022-02-20 13:30:00|13582.39|13462.39|13565.75|13445.75|13590.35|13470.35|13565.45|13445.45|291
1645364100000|2022-02-20 13:35:00|13565.89|13445.89|13583.89|13463.89|13584.09|13464.09|13560.5|13440.5|295
1645364400000|2022-02-20 13:40:00|13584.09|13464.09|13604.37|13484.37|13604.37|13484.37|13581.9|13461.9|286
1645364700000|2022-02-20 13:45:00|13605.07|13485.07|13591.49|13471.49|13607.43|13487.43|13589.1|13469.1|286
1645365000000|2022-02-20 13:50:00|13591.41|13471.41|13590.18|13470.18|13594.55|13474.55|13586.5|13466.5|279
1645365300000|2022-02-20 13:55:00|13590.49|13470.49|13578.18|13458.18|13608.67|13488.67|13578.18|13458.18|281
1645365600000|2022-02-20 14:00:00|13577.72|13457.72|13589.47|13469.47|13590.33|13470.33|13571.72|13451.72|289
1645365900000|2022-02-20 14:05:00|13589.6|13469.6|13573.27|13453.27|13591.22|13471.22|13573.26|13453.26|292
1645366200000|2022-02-20 14:10:00|13572.95|13452.95|13531.78|13411.78|13573.11|13453.11|13531.78|13411.78|286
1645366500000|2022-02-20 14:15:00|13531.77|13411.77|13454.1|13334.1|13531.77|13411.77|13443.22|13323.22|297
1645366800000|2022-02-20 14:20:00|13453.97|13333.97|13529.37|13409.37|13531.93|13411.93|13429.35|13309.35|297
1645367100000|2022-02-20 14:25:00|13529.25|13409.25|13548.42|13428.42|13564.99|13444.99|13529|13409|294
1645367400000|2022-02-20 14:30:00|13547.44|13427.44|13511.08|13391.08|13548.67|13428.67|13493.06|13373.06|296
1645367700000|2022-02-20 14:35:00|13511.12|13391.12|13543.51|13423.51|13546.21|13426.21|13506.66|13386.66|295
1645368000000|2022-02-20 14:40:00|13543.33|13423.33|13536.25|13416.25|13546.81|13426.81|13527.28|13407.28|291
1645368300000|2022-02-20 14:45:00|13536.29|13416.29|13508.55|13388.55|13542.53|13422.53|13505.86|13385.86|289
1645368600000|2022-02-20 14:50:00|13508.22|13388.22|13515.68|13395.68|13515.68|13395.68|13493.41|13373.41|290
1645368900000|2022-02-20 14:55:00|13516.25|13396.25|13548.41|13428.41|13548.68|13428.68|13516.25|13396.25|291
1645369200000|2022-02-20 15:00:00|13548.15|13428.15|13572.69|13452.69|13572.69|13452.69|13543.59|13423.59|290
1645369500000|2022-02-20 15:05:00|13572.62|13452.62|13579.43|13459.43|13595.39|13475.39|13569.67|13449.67|292
1645369800000|2022-02-20 15:10:00|13579.24|13459.24|13565.84|13445.84|13579.36|13459.36|13557.2|13437.2|289
1645370100000|2022-02-20 15:15:00|13565.9|13445.9|13554.48|13434.48|13565.9|13445.9|13546.24|13426.24|287
1645370400000|2022-02-20 15:20:00|13554.62|13434.62|13580.92|13460.92|13583.68|13463.68|13554.52|13434.52|285
1645370700000|2022-02-20 15:25:00|13580.75|13460.75|13553.52|13433.52|13581.04|13461.04|13552.07|13432.07|284
1645371000000|2022-02-20 15:30:00|13553.55|13433.55|13576.8|13456.8|13576.8|13456.8|13541.26|13421.26|284
1645371300000|2022-02-20 15:35:00|13576.65|13456.65|13611.56|13491.56|13613|13493|13574.07|13454.07|293
1645371600000|2022-02-20 15:40:00|13611.65|13491.65|13611.17|13491.17|13626.25|13506.25|13608.47|13488.47|289
1645371900000|2022-02-20 15:45:00|13611.3|13491.3|13629.45|13509.45|13630.8|13510.8|13603.92|13483.92|283
1645372200000|2022-02-20 15:50:00|13629.72|13509.72|13669.44|13549.44|13673.12|13553.12|13628.1|13508.1|291
1645372500000|2022-02-20 15:55:00|13669.43|13549.43|13647.97|13527.97|13675.73|13555.73|13642.31|13522.31|293
1645372800000|2022-02-20 16:00:00|13647.46|13527.46|13650.63|13530.63|13657.85|13537.85|13632.43|13512.43|293
1645373100000|2022-02-20 16:05:00|13650.23|13530.23|13672.61|13552.61|13682.45|13562.45|13650.12|13530.12|295
1645373400000|2022-02-20 16:10:00|13672.52|13552.52|13720.64|13600.64|13720.64|13600.64|13672.52|13552.52|293
1645373700000|2022-02-20 16:15:00|13720.57|13600.57|13727.16|13607.16|13730.59|13610.59|13704.06|13584.06|293
1645374000000|2022-02-20 16:20:00|13727.17|13607.17|13702.14|13582.14|13727.4|13607.4|13701.75|13581.75|283
1645374300000|2022-02-20 16:25:00|13701.79|13581.79|13683.63|13563.63|13708.29|13588.29|13678.36|13558.36|287
1645374600000|2022-02-20 16:30:00|13683.55|13563.55|13633.6|13513.6|13683.73|13563.73|13630.92|13510.92|293
1645374900000|2022-02-20 16:35:00|13634.44|13514.44|13616.5|13496.5|13657.96|13537.96|13616.5|13496.5|285
1645375200000|2022-02-20 16:40:00|13616.31|13496.31|13604.62|13484.62|13616.31|13496.31|13592.44|13472.44|297
1645375500000|2022-02-20 16:45:00|13603.49|13483.49|13636.09|13516.09|13639.47|13519.47|13602.58|13482.58|283
1645375800000|2022-02-20 16:50:00|13636.03|13516.03|13630.29|13510.29|13641.1|13521.1|13626.56|13506.56|280
1645376100000|2022-02-20 16:55:00|13629.96|13509.96|13641.69|13521.69|13652.77|13532.77|13629.59|13509.59|287
1645376400000|2022-02-20 17:00:00|13640.99|13520.99|13649.47|13529.47|13654.01|13534.01|13623.96|13503.96|284
1645376700000|2022-02-20 17:05:00|13649.77|13529.77|13679.07|13559.07|13679.26|13559.26|13649.77|13529.77|283
1645377000000|2022-02-20 17:10:00|13679.15|13559.15|13681.9|13561.9|13682.97|13562.97|13674.29|13554.29|287
1645377300000|2022-02-20 17:15:00|13681.83|13561.83|13684.8|13564.8|13691.58|13571.58|13674.88|13554.88|285
1645377600000|2022-02-20 17:20:00|13684.92|13564.92|13683.19|13563.19|13693.58|13573.58|13679.15|13559.15|284
1645377900000|2022-02-20 17:25:00|13683.1|13563.1|13644.24|13524.24|13683.14|13563.14|13643.81|13523.81|287
1645378200000|2022-02-20 17:30:00|13643.83|13523.83|13641.82|13521.82|13645.97|13525.97|13626.76|13506.76|281
1645378500000|2022-02-20 17:35:00|13641.92|13521.92|13640.4|13520.4|13653.1|13533.1|13640.37|13520.37|281
1645378800000|2022-02-20 17:40:00|13640.28|13520.28|13666.39|13546.39|13673.08|13553.08|13637.68|13517.68|283
1645379100000|2022-02-20 17:45:00|13666.21|13546.21|13681.38|13561.38|13681.5|13561.5|13665.39|13545.39|283
1645379400000|2022-02-20 17:50:00|13681.26|13561.26|13664.35|13544.35|13681.33|13561.33|13649.82|13529.82|282
1645379700000|2022-02-20 17:55:00|13664.19|13544.19|13652.79|13532.79|13669.84|13549.84|13646.3|13526.3|279
1645380000000|2022-02-20 18:00:00|13653.09|13533.09|13642.82|13522.82|13653.14|13533.14|13640.35|13520.35|286
1645380300000|2022-02-20 18:05:00|13643|13523|13644.15|13524.15|13648.04|13528.04|13634.64|13514.64|273
1645380600000|2022-02-20 18:10:00|13643.92|13523.92|13691.67|13571.67|13692.15|13572.15|13630.74|13510.74|287
1645380900000|2022-02-20 18:15:00|13691.68|13571.68|13690.7|13570.7|13696.17|13576.17|13684.44|13564.44|274
1645381200000|2022-02-20 18:20:00|13690.65|13570.65|13678.1|13558.1|13695.86|13575.86|13669.15|13549.15|280
1645381500000|2022-02-20 18:25:00|13678.13|13558.13|13679.99|13559.99|13685.46|13565.46|13665.81|13545.81|275
1645381800000|2022-02-20 18:30:00|13679.92|13559.92|13719.61|13599.61|13723.69|13603.69|13676.57|13556.57|291
1645382100000|2022-02-20 18:35:00|13719.83|13599.83|13722.52|13602.52|13724.62|13604.62|13713.64|13593.64|289
1645382400000|2022-02-20 18:40:00|13722.73|13602.73|13727.92|13607.92|13737.03|13617.03|13721.52|13601.52|281
1645382700000|2022-02-20 18:45:00|13728.48|13608.48|13752.32|13632.32|13756.66|13636.66|13725.32|13605.32|291
1645383000000|2022-02-20 18:50:00|13752.74|13632.74|13742.98|13622.98|13753.12|13633.12|13733.73|13613.73|276
1645383300000|2022-02-20 18:55:00|13743.33|13623.33|13747.6|13627.6|13753.95|13633.95|13743.33|13623.33|275
1645383600000|2022-02-20 19:00:00|13747.15|13627.15|13729.31|13609.31|13747.69|13627.69|13721.77|13601.77|269
1645383900000|2022-02-20 19:05:00|13729.57|13609.57|13712.88|13592.88|13729.77|13609.77|13711.37|13591.37|270
1645384200000|2022-02-20 19:10:00|13712.68|13592.68|13704.33|13584.33|13725.11|13605.11|13700.89|13580.89|272
1645384500000|2022-02-20 19:15:00|13704.49|13584.49|13678.12|13558.12|13704.49|13584.49|13678.12|13558.12|288
1645384800000|2022-02-20 19:20:00|13678.01|13558.01|13689.41|13569.41|13698.47|13578.47|13670.91|13550.91|271
1645385100000|2022-02-20 19:25:00|13688.95|13568.95|13683.58|13563.58|13694.95|13574.95|13682.52|13562.52|247
1645385400000|2022-02-20 19:30:00|13683.59|13563.59|13683.82|13563.82|13693.44|13573.44|13678.06|13558.06|271
1645385700000|2022-02-20 19:35:00|13683.74|13563.74|13679.57|13559.57|13684.3|13564.3|13671.05|13551.05|275
1645386000000|2022-02-20 19:40:00|13680.06|13560.06|13675.16|13555.16|13683.4|13563.4|13675.06|13555.06|263
1645386300000|2022-02-20 19:45:00|13674.05|13554.05|13688.81|13568.81|13688.81|13568.81|13671|13551|261
1645386600000|2022-02-20 19:50:00|13688.93|13568.93|13681.37|13561.37|13692.54|13572.54|13678.42|13558.42|259
1645386900000|2022-02-20 19:55:00|13681.63|13561.63|13684.18|13564.18|13687.75|13567.75|13673.65|13553.65|262
1645387200000|2022-02-20 20:00:00|13684.21|13564.21|13658.4|13538.4|13685.27|13565.27|13651.69|13531.69|289
1645387500000|2022-02-20 20:05:00|13658.44|13538.44|13638.55|13518.55|13660.31|13540.31|13636.56|13516.56|276
1645387800000|2022-02-20 20:10:00|13638.49|13518.49|13627.61|13507.61|13638.86|13518.86|13616.23|13496.23|276
1645388100000|2022-02-20 20:15:00|13627.8|13507.8|13625.91|13505.91|13632.8|13512.8|13625.52|13505.52|274
1645388400000|2022-02-20 20:20:00|13625.89|13505.89|13624.22|13504.22|13642.67|13522.67|13624.22|13504.22|288
1645388700000|2022-02-20 20:25:00|13624.31|13504.31|13606.71|13486.71|13632.25|13512.25|13606.23|13486.23|277
1645389000000|2022-02-20 20:30:00|13607.22|13487.22|13619.2|13491.2|13620.72|13492.72|13602.65|13474.65|286
1645389300000|2022-02-20 20:35:00|13618.91|13490.91|13630.56|13502.56|13631.49|13503.49|13618.65|13490.65|274
1645389600000|2022-02-20 20:40:00|13630.57|13502.57|13646.76|13518.76|13647.57|13519.57|13629.97|13501.97|286
1645389900000|2022-02-20 20:45:00|13646.86|13518.86|13641.17|13513.17|13647.98|13519.98|13638.98|13510.98|271
1645390200000|2022-02-20 20:50:00|13640.81|13512.81|13624.27|13496.27|13648.2|13520.2|13623.06|13495.06|277
1645390500000|2022-02-20 20:55:00|13624.14|13496.14|13625.06|13497.06|13629.2|13501.2|13620.57|13492.57|279
1645390800000|2022-02-20 21:00:00|13625.57|13497.57|13630.15|13502.15|13647.37|13519.37|13625.57|13497.57|258
1645391100000|2022-02-20 21:05:00|13630.11|13502.11|13581.76|13453.76|13630.11|13502.11|13580.49|13452.49|278
1645391400000|2022-02-20 21:10:00|13581.75|13453.75|13547.63|13419.63|13582.09|13454.09|13545.94|13417.94|286
1645391700000|2022-02-20 21:15:00|13547.53|13419.53|13535.41|13407.41|13550.01|13422.01|13532.96|13404.96|283
1645392000000|2022-02-20 21:20:00|13535.12|13407.12|13519.49|13391.49|13545.83|13417.83|13513.47|13385.47|279
1645392300000|2022-02-20 21:25:00|13519.66|13391.66|13491.27|13363.27|13522.13|13394.13|13490.26|13362.26|289
1645392600000|2022-02-20 21:30:00|13490.7|13362.7|13517.44|13389.44|13517.64|13389.64|13476.66|13348.66|291
1645392900000|2022-02-20 21:35:00|13516.81|13388.81|13482.04|13354.04|13517.31|13389.31|13475.25|13347.25|294
1645393200000|2022-02-20 21:40:00|13482.32|13354.32|13480.19|13352.19|13485.64|13357.64|13470.51|13342.51|297
1645393500000|2022-02-20 21:45:00|13480.36|13352.36|13519.83|13391.83|13530.42|13402.42|13480.36|13352.36|290
1645393800000|2022-02-20 21:50:00|13521.2|13393.2|13521.7|13393.7|13531.32|13403.32|13519.69|13391.69|272
1645394100000|2022-02-20 21:55:00|13521.71|13393.71|13546.91|13418.91|13547.14|13419.14|13520.64|13392.64|283
1645394400000|2022-02-20 22:00:00|13546.76|13418.76|13584.2|13464.2|13585.42|13465.42|13546.76|13418.76|292
1645394700000|2022-02-20 22:05:00|13584.12|13464.12|13616.15|13496.15|13616.72|13496.72|13582.29|13462.29|288
1645395000000|2022-02-20 22:10:00|13616.02|13496.02|13586.38|13466.38|13629|13509|13584.52|13464.52|292
1645395300000|2022-02-20 22:15:00|13586.33|13466.33|13609.29|13489.29|13613.36|13493.36|13585.31|13465.31|288
1645395600000|2022-02-20 22:20:00|13609.45|13489.45|13587.78|13467.78|13612.68|13492.68|13583.13|13463.13|272
1645395900000|2022-02-20 22:25:00|13588|13468|13607.1|13487.1|13610.56|13490.56|13587.78|13467.78|282
1645396200000|2022-02-20 22:30:00|13606.72|13486.72|13599.67|13479.67|13606.72|13486.72|13599.67|13479.67|251
1645396500000|2022-02-20 22:35:00|13599.7|13479.7|13594.2|13474.2|13599.76|13479.76|13594.1|13474.1|260
1645396800000|2022-02-20 22:40:00|13594.07|13474.07|13600.35|13480.35|13600.35|13480.35|13587.15|13467.15|271
1645397100000|2022-02-20 22:45:00|13600.44|13480.44|13637.33|13517.33|13637.64|13517.64|13600.27|13480.27|279
1645397400000|2022-02-20 22:50:00|13637.61|13517.61|13730.39|13610.39|13751.32|13631.32|13637.61|13517.61|299
1645397700000|2022-02-20 22:55:00|13730.03|13610.03|13788.3|13668.3|13788.3|13668.3|13728.75|13608.75|291
1645398000000|2022-02-20 23:00:00|13788.81|13668.81|13754.55|13634.55|13831.85|13711.85|13754.2|13634.2|300
1645398300000|2022-02-20 23:05:00|13754.39|13634.39|13792.58|13672.58|13798.56|13678.56|13752.77|13632.77|297
1645398600000|2022-02-20 23:10:00|13792.43|13672.43|13762.33|13642.33|13796.51|13676.51|13753.42|13633.42|290
1645398900000|2022-02-20 23:15:00|13762.14|13642.14|13702.8|13582.8|13762.14|13642.14|13686.13|13566.13|297
1645399200000|2022-02-20 23:20:00|13702.99|13582.99|13663.67|13543.67|13704.61|13584.61|13661.03|13541.03|296
1645399500000|2022-02-20 23:25:00|13664.01|13544.01|13681.87|13561.87|13686.75|13566.75|13663.9|13543.9|292
1645399800000|2022-02-20 23:30:00|13681.7|13561.7|13726.94|13606.94|13726.95|13606.95|13675.29|13555.29|291
1645400100000|2022-02-20 23:35:00|13726.77|13606.77|13726.29|13606.29|13729.95|13609.95|13715.47|13595.47|292
1645400400000|2022-02-20 23:40:00|13726.12|13606.12|13697.32|13577.32|13726.12|13606.12|13696.43|13576.43|286
1645400700000|2022-02-20 23:45:00|13696.84|13576.84|13629.86|13509.86|13697.08|13577.08|13629.6|13509.6|290
1645401000000|2022-02-20 23:50:00|13629.73|13509.73|13596.11|13476.11|13629.73|13509.73|13596.11|13476.11|290
1645401300000|2022-02-20 23:55:00|13595.98|13475.98|13587.15|13467.15|13609.47|13489.47|13582.98|13462.98|290
1645401600000|2022-02-21 00:00:00|13587|13467|13539.55|13419.55|13611.13|13491.13|13539.45|13419.45|295
1645401900000|2022-02-21 00:05:00|13540.18|13420.18|13594.67|13474.67|13602.5|13482.5|13539.01|13419.01|292
1645402200000|2022-02-21 00:10:00|13594.63|13474.63|13635.09|13515.09|13635.9|13515.9|13594.39|13474.39|297
1645402500000|2022-02-21 00:15:00|13635.12|13515.12|13643.54|13523.54|13652.86|13532.86|13632.77|13512.77|290
1645402800000|2022-02-21 00:20:00|13642.42|13522.42|13591.54|13471.54|13642.42|13522.42|13591.53|13471.53|285
1645403100000|2022-02-21 00:25:00|13591.15|13471.15|13601.24|13481.24|13606.32|13486.32|13589.44|13469.44|287
1645403400000|2022-02-21 00:30:00|13601.03|13481.03|13627.31|13507.31|13628.82|13508.82|13596.93|13476.93|284
1645403700000|2022-02-21 00:35:00|13627.93|13507.93|13646.68|13526.68|13648.27|13528.27|13627.87|13507.87|280
1645404000000|2022-02-21 00:40:00|13646.92|13526.92|13663.64|13543.64|13663.89|13543.89|13641.13|13521.13|279
1645404300000|2022-02-21 00:45:00|13663.67|13543.67|13643.14|13523.14|13664.68|13544.68|13638.75|13518.75|280
1645404600000|2022-02-21 00:50:00|13643.07|13523.07|13721.92|13601.92|13722.98|13602.98|13643.07|13523.07|295
1645404900000|2022-02-21 00:55:00|13722.1|13602.1|13802.61|13682.61|13802.61|13682.61|13722.1|13602.1|297
1645405200000|2022-02-21 01:00:00|13802.75|13682.75|13789.84|13669.84|13804.66|13684.66|13764.53|13644.53|296
1645405500000|2022-02-21 01:05:00|13789.87|13669.87|13907.65|13787.65|13916.99|13796.99|13787.96|13667.96|296
1645405800000|2022-02-21 01:10:00|13907.45|13787.45|13963.17|13843.17|13967.66|13847.66|13902.99|13782.99|295
1645406100000|2022-02-21 01:15:00|13963.99|13843.99|13984.78|13864.78|13984.79|13864.79|13935.53|13815.53|295
1645406400000|2022-02-21 01:20:00|13986.38|13866.38|13968.9|13848.9|13991.83|13871.83|13943.49|13823.49|296
1645406700000|2022-02-21 01:25:00|13969.05|13849.05|13963.7|13843.7|13969.05|13849.05|13948.08|13828.08|290
1645407000000|2022-02-21 01:30:00|13963.22|13843.22|14018.03|13898.03|14030.24|13910.24|13957.17|13837.17|299
1645407300000|2022-02-21 01:35:00|14017.14|13897.14|14058.86|13938.86|14058.86|13938.86|14016.35|13896.35|296
1645407600000|2022-02-21 01:40:00|14061.91|13941.91|14027.94|13907.94|14072.14|13952.14|14027.04|13907.04|295
1645407900000|2022-02-21 01:45:00|14027.8|13907.8|14036.48|13916.48|14037.57|13917.57|14019.06|13899.06|293
1645408200000|2022-02-21 01:50:00|14036.77|13916.77|14047.52|13927.52|14053.11|13933.11|14027.01|13907.01|294
1645408500000|2022-02-21 01:55:00|14046.85|13926.85|13996.16|13876.16|14046.94|13926.94|13995.31|13875.31|297
1645408800000|2022-02-21 02:00:00|13996.28|13876.28|14023.92|13903.92|14024.27|13904.27|13995.32|13875.32|294
1645409100000|2022-02-21 02:05:00|14024.02|13904.02|13999.73|13879.73|14026.58|13906.58|13999.73|13879.73|294
1645409400000|2022-02-21 02:10:00|13999.35|13879.35|13998.11|13878.11|14006.04|13886.04|13989.59|13869.59|289
1645409700000|2022-02-21 02:15:00|13998.06|13878.06|14013.54|13893.54|14015.33|13895.33|13997.05|13877.05|289
1645410000000|2022-02-21 02:20:00|14013.36|13893.36|13988.93|13868.93|14013.8|13893.8|13988.93|13868.93|281
1645410300000|2022-02-21 02:25:00|13989.32|13869.32|13989.84|13869.84|13993.48|13873.48|13981.07|13861.07|286
1645410600000|2022-02-21 02:30:00|13990.09|13870.09|14007.03|13887.03|14010.46|13890.46|13990.09|13870.09|286
1645410900000|2022-02-21 02:35:00|14006.83|13886.83|14009.38|13889.38|14019.37|13899.37|14004.71|13884.71|275
1645411200000|2022-02-21 02:40:00|14009.37|13889.37|14007.71|13887.71|14010.64|13890.64|14003.94|13883.94|287
1645411500000|2022-02-21 02:45:00|14008.09|13888.09|14037.02|13917.02|14039.76|13919.76|14004.71|13884.71|289
1645411800000|2022-02-21 02:50:00|14036.29|13916.29|14032.54|13912.54|14043.05|13923.05|14029.51|13909.51|279
1645412100000|2022-02-21 02:55:00|14032.42|13912.42|14006.77|13886.77|14035.13|13915.13|14006.17|13886.17|292
1645412400000|2022-02-21 03:00:00|14007.32|13887.32|14003.54|13883.54|14009.18|13889.18|14000.02|13880.02|285
1645412700000|2022-02-21 03:05:00|14003.41|13883.41|14022.39|13902.39|14022.94|13902.94|14003.28|13883.28|283
1645413000000|2022-02-21 03:10:00|14022.12|13902.12|14033.38|13913.38|14033.38|13913.38|14018|13898|282
1645413300000|2022-02-21 03:15:00|14033.86|13913.86|14028.38|13908.38|14039.44|13919.44|14028.38|13908.38|287
1645413600000|2022-02-21 03:20:00|14028.34|13908.34|14035.95|13915.95|14052.08|13932.08|14013.97|13893.97|287
1645413900000|2022-02-21 03:25:00|14035.88|13915.88|14002.17|13882.17|14035.88|13915.88|14002.17|13882.17|288
1645414200000|2022-02-21 03:30:00|14001.85|13881.85|13937.07|13817.07|14007.42|13887.42|13936.15|13816.15|284
1645414500000|2022-02-21 03:35:00|13937.24|13817.24|13947.33|13827.33|13950.09|13830.09|13936.16|13816.16|293
1645414800000|2022-02-21 03:40:00|13947.36|13827.36|13938.83|13818.83|13951.62|13831.62|13923.15|13803.15|286
1645415100000|2022-02-21 03:45:00|13939.33|13819.33|13911.38|13791.38|13941.79|13821.79|13909.14|13789.14|290
1645415400000|2022-02-21 03:50:00|13910.81|13790.81|13913.81|13793.81|13913.81|13793.81|13897.12|13777.12|282
1645415700000|2022-02-21 03:55:00|13914.31|13794.31|13927.35|13807.35|13933.26|13813.26|13913.09|13793.09|284
1645416000000|2022-02-21 04:00:00|13927.3|13807.3|13963.57|13843.57|13964.64|13844.64|13927.17|13807.17|283
1645416300000|2022-02-21 04:05:00|13964.06|13844.06|13969.37|13849.37|13974.34|13854.34|13961.15|13841.15|288
1645416600000|2022-02-21 04:10:00|13969.43|13849.43|13971.38|13851.38|13975.46|13855.46|13965.51|13845.51|279
1645416900000|2022-02-21 04:15:00|13971.7|13851.7|13965.6|13845.6|13984.8|13864.8|13964.55|13844.55|283
1645417200000|2022-02-21 04:20:00|13965.57|13845.57|13973.66|13853.66|13973.66|13853.66|13961.08|13841.08|281
1645417500000|2022-02-21 04:25:00|13973.56|13853.56|13965.37|13845.37|13977.59|13857.59|13965.26|13845.26|272
1645417800000|2022-02-21 04:30:00|13965.49|13845.49|13996.26|13876.26|13997.42|13877.42|13965.49|13845.49|277
1645418100000|2022-02-21 04:35:00|13996.01|13876.01|13999.91|13879.91|14000.12|13880.12|13983.03|13863.03|290
1645418400000|2022-02-21 04:40:00|13999.47|13879.47|13980.26|13860.26|14000.11|13880.11|13980.26|13860.26|271
1645418700000|2022-02-21 04:45:00|13980.32|13860.32|14007.48|13887.48|14007.9|13887.9|13980.32|13860.32|269
1645419000000|2022-02-21 04:50:00|14006.86|13886.86|14088.61|13968.61|14088.61|13968.61|14006.32|13886.32|295
1645419300000|2022-02-21 04:55:00|14090.81|13970.81|14091.85|13971.85|14113.44|13993.44|14083.11|13963.11|292
1645419600000|2022-02-21 05:00:00|14091.76|13971.76|14071.66|13951.66|14096.05|13976.05|14071.66|13951.66|283
1645419900000|2022-02-21 05:05:00|14071.41|13951.41|14067.78|13947.78|14077.17|13957.17|14065.59|13945.59|284
1645420200000|2022-02-21 05:10:00|14067.73|13947.73|14069.42|13949.42|14078.01|13958.01|14062.7|13942.7|270
1645420500000|2022-02-21 05:15:00|14069.25|13949.25|14067.41|13947.41|14069.6|13949.6|14059.52|13939.52|282
1645420800000|2022-02-21 05:20:00|14067.49|13947.49|14070.5|13950.5|14072.83|13952.83|14064.35|13944.35|274
1645421100000|2022-02-21 05:25:00|14070.22|13950.22|14109.45|13989.45|14123.24|14003.24|14070.17|13950.17|294
1645421400000|2022-02-21 05:30:00|14109.44|13989.44|14080.51|13960.51|14113.43|13993.43|14079.74|13959.74|286
1645421700000|2022-02-21 05:35:00|14080.65|13960.65|14083.1|13963.1|14084.43|13964.43|14079.02|13959.02|286
1645422000000|2022-02-21 05:40:00|14083.01|13963.01|14073.91|13953.91|14083.01|13963.01|14069.77|13949.77|276
1645422300000|2022-02-21 05:45:00|14073.89|13953.89|14049.01|13929.01|14074.12|13954.12|14049.01|13929.01|283
1645422600000|2022-02-21 05:50:00|14049.08|13929.08|14061.89|13941.89|14062.61|13942.61|14044.06|13924.06|275
1645422900000|2022-02-21 05:55:00|14061.8|13941.8|14053.14|13933.14|14064.45|13944.45|14050.82|13930.82|270
1645423200000|2022-02-21 06:00:00|14053.16|13933.16|14025.07|13905.07|14053.16|13933.16|14025.07|13905.07|278
1645423500000|2022-02-21 06:05:00|14025.11|13905.11|14037.99|13917.99|14042.9|13922.9|14025.11|13905.11|292
1645423800000|2022-02-21 06:10:00|14038.2|13918.2|14049.83|13929.83|14060.65|13940.65|14038.2|13918.2|282
1645424100000|2022-02-21 06:15:00|14049.69|13929.69|14040.59|13920.59|14050|13930|14035.99|13915.99|286
1645424400000|2022-02-21 06:20:00|14040.62|13920.62|14055.81|13935.81|14055.81|13935.81|14040.21|13920.21|282
1645424700000|2022-02-21 06:25:00|14056.54|13936.54|14064.29|13944.29|14064.72|13944.72|14053.3|13933.3|269
1645425000000|2022-02-21 06:30:00|14064.32|13944.32|14069.39|13949.39|14073.71|13953.71|14064.32|13944.32|293
1645425300000|2022-02-21 06:35:00|14069.31|13949.31|14066.28|13946.28|14075.31|13955.31|14060.95|13940.95|283
1645425600000|2022-02-21 06:40:00|14066.26|13946.26|14059.63|13939.63|14071.17|13951.17|14054.59|13934.59|270
1645425900000|2022-02-21 06:45:00|14059.2|13939.2|14069.87|13949.87|14077.35|13957.35|14059.2|13939.2|265
1645426200000|2022-02-21 06:50:00|14069.89|13949.89|14072.19|13952.19|14072.19|13952.19|14060.92|13940.92|270
1645426500000|2022-02-21 06:55:00|14071.96|13951.96|14084.96|13964.96|14086.42|13966.42|14071.15|13951.15|274
1645426800000|2022-02-21 07:00:00|14084.93|13964.93|14070.33|13950.33|14099.1|13979.1|14070.33|13950.33|282
1645427100000|2022-02-21 07:05:00|14070.17|13950.17|14043.82|13923.82|14070.17|13950.17|14042.83|13922.83|283
1645427400000|2022-02-21 07:10:00|14044.21|13924.21|14055.9|13935.9|14056.96|13936.96|14044.21|13924.21|281
1645427700000|2022-02-21 07:15:00|14056.01|13936.01|14052.29|13932.29|14057.41|13937.41|14045.42|13925.42|287
1645428000000|2022-02-21 07:20:00|14052.36|13932.36|14090.66|13970.66|14093.82|13973.82|14052.36|13932.36|285
1645428300000|2022-02-21 07:25:00|14090.96|13970.96|14118.79|13998.79|14118.79|13998.79|14090.96|13970.96|286
1645428600000|2022-02-21 07:30:00|14118.94|13998.94|14087.95|13967.95|14126.32|14006.32|14087.95|13967.95|289
1645428900000|2022-02-21 07:35:00|14087.43|13967.43|14083.28|13963.28|14090.75|13970.75|14078.97|13958.97|276
1645429200000|2022-02-21 07:40:00|14083.18|13963.18|14092.02|13972.02|14092.21|13972.21|14077.74|13957.74|267
1645429500000|2022-02-21 07:45:00|14092.29|13972.29|14124.51|14004.51|14124.88|14004.88|14092.29|13972.29|287
1645429800000|2022-02-21 07:50:00|14124.38|14004.38|14107.7|13987.7|14125.18|14005.18|14106.11|13986.11|266
1645430100000|2022-02-21 07:55:00|14107.84|13987.84|14134.96|14014.96|14137.13|14017.13|14107.84|13987.84|278
1645430400000|2022-02-21 08:00:00|14134.57|14014.57|14151.33|14031.33|14151.33|14031.33|14130.03|14010.03|293
1645430700000|2022-02-21 08:05:00|14151.67|14031.67|14139.83|14019.83|14161.76|14041.76|14139.09|14019.09|294
1645431000000|2022-02-21 08:10:00|14139.91|14019.91|14153.88|14033.88|14155.19|14035.19|14139.91|14019.91|284
1645431300000|2022-02-21 08:15:00|14154.49|14034.49|14113.07|13993.07|14158.67|14038.67|14113.02|13993.02|285
1645431600000|2022-02-21 08:20:00|14112.9|13992.9|14101.8|13981.8|14114.53|13994.53|14098.43|13978.43|276
1645431900000|2022-02-21 08:25:00|14101.93|13981.93|14093.63|13973.63|14103.16|13983.16|14092.38|13972.38|272
1645432200000|2022-02-21 08:30:00|14094.09|13974.09|14109.2|13989.2|14111.94|13991.94|14092.51|13972.51|273
1645432500000|2022-02-21 08:35:00|14109.22|13989.22|14056.68|13936.68|14109.22|13989.22|14054.66|13934.66|295
1645432800000|2022-02-21 08:40:00|14056.61|13936.61|14034.51|13914.51|14057.37|13937.37|14033.77|13913.77|288
1645433100000|2022-02-21 08:45:00|14034.41|13914.41|14041.89|13921.89|14044.31|13924.31|14032.92|13912.92|276
1645433400000|2022-02-21 08:50:00|14041.2|13921.2|14041.09|13921.09|14048.26|13928.26|14036.55|13916.55|280
1645433700000|2022-02-21 08:55:00|14040.85|13920.85|13993.64|13873.64|14041.85|13921.85|13990.78|13870.78|284
1645434000000|2022-02-21 09:00:00|13994.66|13874.66|13970.89|13850.89|14008.5|13888.5|13968.76|13848.76|292
1645434300000|2022-02-21 09:05:00|13970.7|13850.7|13981.42|13861.42|13985.02|13865.02|13959.64|13839.64|292
1645434600000|2022-02-21 09:10:00|13982.07|13862.07|13989.79|13869.79|13992.29|13872.29|13978.35|13858.35|277
1645434900000|2022-02-21 09:15:00|13989.57|13869.57|13986.4|13866.4|13999.63|13879.63|13978.81|13858.81|282
1645435200000|2022-02-21 09:20:00|13986.67|13866.67|13994.04|13874.04|13996.45|13876.45|13986.67|13866.67|270
1645435500000|2022-02-21 09:25:00|13994.82|13874.82|14012.22|13892.22|14025.11|13905.11|13994.37|13874.37|275
1645435800000|2022-02-21 09:30:00|14012.33|13892.33|14016.46|13896.46|14017.93|13897.93|14008.25|13888.25|273
1645436100000|2022-02-21 09:35:00|14016.23|13896.23|14009.69|13889.69|14020.31|13900.31|14009.69|13889.69|283
1645436400000|2022-02-21 09:40:00|14009.45|13889.45|14000.46|13880.46|14009.73|13889.73|13989.95|13869.95|278
1645436700000|2022-02-21 09:45:00|14000.31|13880.31|13997.2|13877.2|14004.33|13884.33|13990.58|13870.58|273
1645437000000|2022-02-21 09:50:00|13997.06|13877.06|13992.89|13872.89|14003.52|13883.52|13990.88|13870.88|269
1645437300000|2022-02-21 09:55:00|13992.85|13872.85|13933.49|13813.49|13993.48|13873.48|13925.76|13805.76|287
1645437600000|2022-02-21 10:00:00|13933.95|13813.95|13950.15|13830.15|13950.15|13830.15|13915.13|13795.13|292
1645437900000|2022-02-21 10:05:00|13951.18|13831.18|13957.54|13837.54|13960.45|13840.45|13938.91|13818.91|292
1645438200000|2022-02-21 10:10:00|13957.24|13837.24|13934.44|13814.44|13968.1|13848.1|13934.33|13814.33|273
1645438500000|2022-02-21 10:15:00|13934.36|13814.36|13907.78|13787.78|13935.08|13815.08|13905.6|13785.6|291
1645438800000|2022-02-21 10:20:00|13907.55|13787.55|13823.52|13703.52|13922.35|13802.35|13820.79|13700.79|292
1645439100000|2022-02-21 10:25:00|13824.15|13704.15|13824.51|13704.51|13831.47|13711.47|13811.47|13691.47|295
1645439400000|2022-02-21 10:30:00|13823.79|13703.79|13774.7|13654.7|13823.79|13703.79|13774.7|13654.7|297
1645439700000|2022-02-21 10:35:00|13774.19|13654.19|13734.68|13614.68|13786.93|13666.93|13734.68|13614.68|296
1645440000000|2022-02-21 10:40:00|13734.29|13614.29|13752.98|13632.98|13759.47|13639.47|13710.48|13590.48|296
1645440300000|2022-02-21 10:45:00|13752.75|13632.75|13760.75|13640.75|13762.55|13642.55|13728.04|13608.04|294
1645440600000|2022-02-21 10:50:00|13761.01|13641.01|13738.81|13618.81|13764.07|13644.07|13737.04|13617.04|291
1645440900000|2022-02-21 10:55:00|13741.09|13621.09|13744.65|13624.65|13756.92|13636.92|13741.09|13621.09|274
1645441200000|2022-02-21 11:00:00|13744.3|13624.3|13786.12|13666.12|13786.12|13666.12|13734.1|13614.1|292
1645441500000|2022-02-21 11:05:00|13786.35|13666.35|13759.57|13639.57|13787.36|13667.36|13759.14|13639.14|288
1645441800000|2022-02-21 11:10:00|13759.51|13639.51|13744.89|13624.89|13759.51|13639.51|13733.55|13613.55|290
1645442100000|2022-02-21 11:15:00|13744.66|13624.66|13745.6|13625.6|13746.15|13626.15|13719.61|13599.61|297
1645442400000|2022-02-21 11:20:00|13746.25|13626.25|13743.47|13623.47|13757.65|13637.65|13742.32|13622.32|291
1645442700000|2022-02-21 11:25:00|13743.4|13623.4|13716.03|13596.03|13747.42|13627.42|13715.16|13595.16|293
1645443000000|2022-02-21 11:30:00|13715.67|13595.67|13710.68|13590.68|13723.17|13603.17|13710.61|13590.61|292
1645443300000|2022-02-21 11:35:00|13710.51|13590.51|13572.45|13452.45|13714.01|13594.01|13551.82|13431.82|294
1645443600000|2022-02-21 11:40:00|13573.72|13453.72|13445.62|13325.62|13573.72|13453.72|13440.54|13320.54|298
1645443900000|2022-02-21 11:45:00|13445.48|13325.48|13373.25|13253.25|13457.88|13337.88|13373.25|13253.25|299
1645444200000|2022-02-21 11:50:00|13372.69|13252.69|13408.22|13288.22|13422.88|13302.88|13354.25|13234.25|295
1645444500000|2022-02-21 11:55:00|13408.37|13288.37|13441.51|13321.51|13466.22|13346.22|13408.04|13288.04|296
1645444800000|2022-02-21 12:00:00|13441.89|13321.89|13422.59|13302.59|13463.14|13343.14|13407.49|13287.49|298
1645445100000|2022-02-21 12:05:00|13424.1|13304.1|13440.02|13320.02|13503.18|13383.18|13424.1|13304.1|297
1645445400000|2022-02-21 12:10:00|13439.52|13319.52|13424.54|13304.54|13443.97|13323.97|13415.25|13295.25|298
1645445700000|2022-02-21 12:15:00|13424.4|13304.4|13361.56|13241.56|13437.02|13317.02|13361.2|13241.2|298
1645446000000|2022-02-21 12:20:00|13360.85|13240.85|13388.08|13268.08|13391.23|13271.23|13332.82|13212.82|298
1645446300000|2022-02-21 12:25:00|13388.76|13268.76|13423.91|13303.91|13449.37|13329.37|13388.76|13268.76|294
1645446600000|2022-02-21 12:30:00|13423.93|13303.93|13418.51|13298.51|13442.72|13322.72|13413.53|13293.53|299
1645446900000|2022-02-21 12:35:00|13419.18|13299.18|13407.68|13287.68|13422.5|13302.5|13387.7|13267.7|291
1645447200000|2022-02-21 12:40:00|13407.7|13287.7|13385.55|13265.55|13421.92|13301.92|13379.96|13259.96|297
1645447500000|2022-02-21 12:45:00|13385.66|13265.66|13361.6|13241.6|13401|13281|13349.61|13229.61|296
1645447800000|2022-02-21 12:50:00|13361.73|13241.73|13318.01|13198.01|13361.73|13241.73|13316.13|13196.13|296
1645448100000|2022-02-21 12:55:00|13319.09|13199.09|13365.56|13245.56|13367.83|13247.83|13312.94|13192.94|297
1645448400000|2022-02-21 13:00:00|13365.55|13245.55|13326.64|13206.64|13378.25|13258.25|13321.01|13201.01|296
1645448700000|2022-02-21 13:05:00|13326.73|13206.73|13268.53|13148.53|13334.11|13214.11|13268.53|13148.53|299
1645449000000|2022-02-21 13:10:00|13267.1|13147.1|13368.54|13248.54|13368.54|13248.54|13227.51|13107.51|298
1645449300000|2022-02-21 13:15:00|13369.86|13249.86|13309.55|13189.55|13401.43|13281.43|13308.52|13188.52|297
1645449600000|2022-02-21 13:20:00|13309.81|13189.81|13302.96|13182.96|13315.88|13195.88|13279.18|13159.18|298
1645449900000|2022-02-21 13:25:00|13302.84|13182.84|13294.17|13174.17|13310.21|13190.21|13284.05|13164.05|289
1645450200000|2022-02-21 13:30:00|13294.04|13174.04|13314.62|13194.62|13314.62|13194.62|13267.64|13147.64|296
1645450500000|2022-02-21 13:35:00|13314.86|13194.86|13313.74|13193.74|13332.58|13212.58|13311.96|13191.96|297
1645450800000|2022-02-21 13:40:00|13313.51|13193.51|13321.99|13201.99|13338.12|13218.12|13309.11|13189.11|294
1645451100000|2022-02-21 13:45:00|13321.6|13201.6|13334.86|13214.86|13355.34|13235.34|13318.77|13198.77|295
1645451400000|2022-02-21 13:50:00|13335.08|13215.08|13313.01|13193.01|13349.39|13229.39|13311.48|13191.48|293
1645451700000|2022-02-21 13:55:00|13313.58|13193.58|13352.05|13232.05|13364.81|13244.81|13302.42|13182.42|295
1645452000000|2022-02-21 14:00:00|13350.96|13230.96|13382.68|13262.68|13382.68|13262.68|13312.07|13192.07|294
1645452300000|2022-02-21 14:05:00|13383.69|13263.69|13439.75|13319.75|13440.45|13320.45|13382.43|13262.43|295
1645452600000|2022-02-21 14:10:00|13439.85|13319.85|13462.49|13342.49|13475.88|13355.88|13435.18|13315.18|300
1645452900000|2022-02-21 14:15:00|13463.13|13343.13|13763.07|13643.07|13763.07|13643.07|13461.43|13341.43|298
1645453200000|2022-02-21 14:20:00|13763.28|13643.28|13801.92|13681.92|13825.11|13705.11|13756.09|13636.09|298
1645453500000|2022-02-21 14:25:00|13801.48|13681.48|13791.78|13671.78|13863.82|13743.82|13791.78|13671.78|300
1645453800000|2022-02-21 14:30:00|13791.01|13671.01|13749.93|13629.93|13798.41|13678.41|13704.28|13584.28|299
1645454100000|2022-02-21 14:35:00|13750.35|13630.35|13759.44|13639.44|13761|13641|13727.17|13607.17|295
1645454400000|2022-02-21 14:40:00|13759.38|13639.38|13757.96|13637.96|13793.11|13673.11|13757.62|13637.62|297
1645454700000|2022-02-21 14:45:00|13757.42|13637.42|13781.15|13661.15|13790.3|13670.3|13739.92|13619.92|295
1645455000000|2022-02-21 14:50:00|13781.05|13661.05|13788.47|13668.47|13792.16|13672.16|13757.83|13637.83|295
1645455300000|2022-02-21 14:55:00|13788.94|13668.94|13796.96|13676.96|13821.75|13701.75|13775.07|13655.07|297
1645455600000|2022-02-21 15:00:00|13796.52|13676.52|13861.86|13741.86|13868.85|13748.85|13774.87|13654.87|300
1645455900000|2022-02-21 15:05:00|13861.75|13741.75|13947.53|13827.53|13948.62|13828.62|13850.1|13730.1|297
1645456200000|2022-02-21 15:10:00|13949.98|13829.98|13971.89|13851.89|13990.39|13870.39|13910.34|13790.34|299
1645456500000|2022-02-21 15:15:00|13968.37|13848.37|13946.84|13826.84|13999.18|13879.18|13945.24|13825.24|297
1645456800000|2022-02-21 15:20:00|13947|13827|13857.48|13737.48|13947.79|13827.79|13851.34|13731.34|297
1645457100000|2022-02-21 15:25:00|13858.06|13738.06|13835.82|13715.82|13858.29|13738.29|13801.93|13681.93|299
1645457400000|2022-02-21 15:30:00|13835.39|13715.39|13875.13|13755.13|13878.22|13758.22|13827.16|13707.16|297
1645457700000|2022-02-21 15:35:00|13874.76|13754.76|13900.7|13780.7|13900.7|13780.7|13857.91|13737.91|296
1645458000000|2022-02-21 15:40:00|13899.86|13779.86|13879.6|13759.6|13919.53|13799.53|13879.04|13759.04|296
1645458300000|2022-02-21 15:45:00|13879.63|13759.63|13802.56|13682.56|13884.99|13764.99|13802.21|13682.21|295
1645458600000|2022-02-21 15:50:00|13802.39|13682.39|13811.1|13691.1|13817.38|13697.38|13796.2|13676.2|296
1645458900000|2022-02-21 15:55:00|13810.9|13690.9|13829.26|13709.26|13829.26|13709.26|13802.14|13682.14|295
1645459200000|2022-02-21 16:00:00|13829.5|13709.5|13890.73|13770.73|13890.9|13770.9|13819.19|13699.19|295
1645459500000|2022-02-21 16:05:00|13890.68|13770.68|13901.53|13781.53|13901.53|13781.53|13874.15|13754.15|297
1645459800000|2022-02-21 16:10:00|13901.62|13781.62|13871.92|13751.92|13907.45|13787.45|13871.43|13751.43|297
1645460100000|2022-02-21 16:15:00|13871.59|13751.59|13886.53|13766.53|13900.18|13780.18|13868.06|13748.06|295
1645460400000|2022-02-21 16:20:00|13886.64|13766.64|13861.88|13741.88|13919.4|13799.4|13861.88|13741.88|298
1645460700000|2022-02-21 16:25:00|13862|13742|13785.83|13665.83|13862.02|13742.02|13784.95|13664.95|295
1645461000000|2022-02-21 16:30:00|13785.26|13665.26|13825.45|13705.45|13825.54|13705.54|13783.89|13663.89|295
1645461300000|2022-02-21 16:35:00|13825.38|13705.38|13844.64|13724.64|13845.19|13725.19|13807.81|13687.81|300
1645461600000|2022-02-21 16:40:00|13843.7|13723.7|13839.72|13719.72|13844.17|13724.17|13810.27|13690.27|298
1645461900000|2022-02-21 16:45:00|13840.36|13720.36|13822.8|13702.8|13851.6|13731.6|13821.89|13701.89|288
1645462200000|2022-02-21 16:50:00|13823.08|13703.08|13805.03|13685.03|13823.09|13703.09|13789.71|13669.71|298
1645462500000|2022-02-21 16:55:00|13805.07|13685.07|13770.06|13650.06|13820.29|13700.29|13768.41|13648.41|296
1645462800000|2022-02-21 17:00:00|13769.9|13649.9|13782|13662|13794.66|13674.66|13768.37|13648.37|294
1645463100000|2022-02-21 17:05:00|13781.78|13661.78|13801.22|13681.22|13803.05|13683.05|13779.05|13659.05|295
1645463400000|2022-02-21 17:10:00|13801.68|13681.68|13818.8|13698.8|13827.38|13707.38|13801.68|13681.68|295
1645463700000|2022-02-21 17:15:00|13818.77|13698.77|13827.1|13707.1|13827.1|13707.1|13790.18|13670.18|287
1645464000000|2022-02-21 17:20:00|13827.14|13707.14|13815.29|13695.29|13832.35|13712.35|13806.81|13686.81|295
1645464300000|2022-02-21 17:25:00|13815.62|13695.62|13824.92|13704.92|13840.82|13720.82|13810.57|13690.57|290
1645464600000|2022-02-21 17:30:00|13825.42|13705.42|13818.35|13698.35|13831.08|13711.08|13814.14|13694.14|290
1645464900000|2022-02-21 17:35:00|13818|13698|13758.07|13638.07|13818.15|13698.15|13755.58|13635.58|294
1645465200000|2022-02-21 17:40:00|13758.66|13638.66|13735.12|13615.12|13762.1|13642.1|13735.12|13615.12|296
1645465500000|2022-02-21 17:45:00|13734.75|13614.75|13712.84|13592.84|13735.16|13615.16|13695.55|13575.55|295
1645465800000|2022-02-21 17:50:00|13712.66|13592.66|13689.18|13569.18|13719.79|13599.79|13688.81|13568.81|292
1645466100000|2022-02-21 17:55:00|13688.16|13568.16|13686.19|13566.19|13705.7|13585.7|13675.26|13555.26|293
1645466400000|2022-02-21 18:00:00|13685.88|13565.88|13620.7|13500.7|13710.34|13590.34|13620.7|13500.7|297
1645466700000|2022-02-21 18:05:00|13618.12|13498.12|13500.54|13380.54|13618.12|13498.12|13490.82|13370.82|300
1645467000000|2022-02-21 18:10:00|13499.42|13379.42|13482.1|13362.1|13513.3|13393.3|13468.01|13348.01|293
1645467300000|2022-02-21 18:15:00|13481.2|13361.2|13424.15|13304.15|13481.4|13361.4|13398.3|13278.3|298
1645467600000|2022-02-21 18:20:00|13423.83|13303.83|13404.99|13284.99|13450.28|13330.28|13403.69|13283.69|298
1645467900000|2022-02-21 18:25:00|13405.28|13285.28|13381.26|13261.26|13426.28|13306.28|13359.73|13239.73|297
1645468200000|2022-02-21 18:30:00|13382.19|13262.19|13389.86|13269.86|13407.71|13287.71|13361.83|13241.83|297
1645468500000|2022-02-21 18:35:00|13390.15|13270.15|13379.74|13259.74|13411.56|13291.56|13379.74|13259.74|297
1645468800000|2022-02-21 18:40:00|13379.98|13259.98|13393.19|13273.19|13393.19|13273.19|13364.88|13244.88|295
1645469100000|2022-02-21 18:45:00|13394.08|13274.08|13625.02|13505.02|13698.75|13578.75|13394.08|13274.08|298
1645469400000|2022-02-21 18:50:00|13625.08|13505.08|13500.63|13380.63|13650.84|13530.84|13465.69|13345.69|299
1645469700000|2022-02-21 18:55:00|13501.98|13381.98|13452.95|13332.95|13505.8|13385.8|13432.12|13312.12|300
1645470000000|2022-02-21 19:00:00|13452.96|13332.96|13417.96|13297.96|13509.72|13389.72|13411.3|13291.3|293
1645470300000|2022-02-21 19:05:00|13418.42|13298.42|13467.84|13347.84|13467.84|13347.84|13389.81|13269.81|293
1645470600000|2022-02-21 19:10:00|13471.26|13351.26|13451.76|13331.76|13493.03|13373.03|13439.22|13319.22|296
1645470900000|2022-02-21 19:15:00|13451.6|13331.6|13410.2|13290.2|13451.6|13331.6|13392.13|13272.13|294
1645471200000|2022-02-21 19:20:00|13409.86|13289.86|13442.26|13322.26|13449.92|13329.92|13400.77|13280.77|290
1645471500000|2022-02-21 19:25:00|13443.1|13323.1|13432.01|13312.01|13446.17|13326.17|13413.43|13293.43|294
1645471800000|2022-02-21 19:30:00|13431.72|13311.72|13478.51|13358.51|13485.03|13365.03|13431.72|13311.72|296
1645472100000|2022-02-21 19:35:00|13478.95|13358.95|13494.17|13374.17|13536.3|13416.3|13396.54|13276.54|295
1645472400000|2022-02-21 19:40:00|13494.05|13374.05|13475.4|13355.4|13499.62|13379.62|13475.31|13355.31|296
1645472700000|2022-02-21 19:45:00|13474.92|13354.92|13523.68|13403.68|13530.9|13410.9|13463.71|13343.71|297
1645473000000|2022-02-21 19:50:00|13523.91|13403.91|13538.94|13418.94|13540.81|13420.81|13516.03|13396.03|293
1645473300000|2022-02-21 19:55:00|13538.96|13418.96|13537.62|13417.62|13544.51|13424.51|13521.65|13401.65|293
1645473600000|2022-02-21 20:00:00|13538.46|13418.46|13548.21|13428.21|13548.77|13428.77|13507.03|13387.03|292
1645473900000|2022-02-21 20:05:00|13547.74|13427.74|13544.1|13424.1|13561.12|13441.12|13540.82|13420.82|291
1645474200000|2022-02-21 20:10:00|13544.06|13424.06|13508.69|13388.69|13544.06|13424.06|13507.13|13387.13|293
1645474500000|2022-02-21 20:15:00|13509.05|13389.05|13499.47|13379.47|13513.3|13393.3|13494.1|13374.1|286
1645474800000|2022-02-21 20:20:00|13500.2|13380.2|13476.25|13356.25|13512.32|13392.32|13448.85|13328.85|296
1645475100000|2022-02-21 20:25:00|13476.53|13356.53|13479.14|13359.14|13485.77|13365.77|13475.43|13355.43|293
1645475400000|2022-02-21 20:30:00|13479.16|13359.16|13480.37|13360.37|13490.13|13370.13|13465.72|13345.72|290
1645475700000|2022-02-21 20:35:00|13480.26|13360.26|13516.09|13396.09|13516.09|13396.09|13480.26|13360.26|294
1645476000000|2022-02-21 20:40:00|13515.72|13395.72|13567.55|13447.55|13575.66|13455.66|13504.32|13384.32|296
1645476300000|2022-02-21 20:45:00|13568.39|13448.39|13542.91|13422.91|13575.64|13455.64|13541.32|13421.32|288
1645476600000|2022-02-21 20:50:00|13544.99|13424.99|13530.81|13410.81|13570.71|13450.71|13530.81|13410.81|292
1645476900000|2022-02-21 20:55:00|13530.82|13410.82|13524.98|13404.98|13531.32|13411.32|13517.66|13397.66|291
1645477200000|2022-02-21 21:00:00|13525.44|13405.44|13496.42|13376.42|13529.57|13409.57|13491.47|13371.47|290
1645477500000|2022-02-21 21:05:00|13496.6|13376.6|13492.21|13372.21|13506.3|13386.3|13484.94|13364.94|285
1645477800000|2022-02-21 21:10:00|13492.56|13372.56|13538.08|13418.08|13543.58|13423.58|13492.56|13372.56|289
1645478100000|2022-02-21 21:15:00|13538.07|13418.07|13562.99|13442.99|13563.16|13443.16|13537.9|13417.9|282
1645478400000|2022-02-21 21:20:00|13563.04|13443.04|13597.18|13477.18|13597.18|13477.18|13531.42|13411.42|294
1645478700000|2022-02-21 21:25:00|13597.79|13477.79|13522.32|13402.32|13603.26|13483.26|13522.32|13402.32|291
1645479000000|2022-02-21 21:30:00|13521.69|13401.69|13464.51|13344.51|13534.97|13414.97|13464.51|13344.51|294
1645479300000|2022-02-21 21:35:00|13464.34|13344.34|13482.5|13362.5|13494|13374|13461.29|13341.29|297
1645479600000|2022-02-21 21:40:00|13482.4|13362.4|13389.43|13269.43|13488.83|13368.83|13377.38|13257.38|296
1645479900000|2022-02-21 21:45:00|13389.58|13269.58|13405.74|13285.74|13411.83|13291.83|13387.37|13267.37|289
1645480200000|2022-02-21 21:50:00|13405.51|13285.51|13251.73|13131.73|13406.28|13286.28|13246.47|13126.47|300
1645480500000|2022-02-21 21:55:00|13252.73|13132.73|13134.48|13014.48|13253.94|13133.94|13114.59|12994.59|299
1645480800000|2022-02-21 22:00:00|13133.86|13013.86|13114.69|12994.69|13136.47|13016.47|13060.96|12940.96|300
1645481100000|2022-02-21 22:05:00|13114.07|12994.07|13192.17|13072.17|13195.19|13075.19|13058.67|12938.67|300
1645481400000|2022-02-21 22:10:00|13191.4|13071.4|13252.85|13132.85|13285.76|13165.76|13187.58|13067.58|299
1645481700000|2022-02-21 22:15:00|13252.77|13132.77|13247.01|13127.01|13291.62|13171.62|13206.9|13086.9|299
1645482000000|2022-02-21 22:20:00|13246.88|13126.88|13194.11|13074.11|13256.11|13136.11|13171.52|13051.52|295
1645482300000|2022-02-21 22:25:00|13194.06|13074.06|13140.02|13020.02|13194.06|13074.06|13122.18|13002.18|299
1645482600000|2022-02-21 22:30:00|13139.95|13019.95|13202.03|13082.03|13209.52|13089.52|13139.86|13019.86|294
1645482900000|2022-02-21 22:35:00|13202.06|13082.06|13199.57|13079.57|13235.79|13115.79|13187.65|13067.65|297
1645483200000|2022-02-21 22:40:00|13200.89|13080.89|13186.46|13066.46|13225.7|13105.7|13186.46|13066.46|289
1645483500000|2022-02-21 22:45:00|13185.27|13065.27|13258.38|13138.38|13294.81|13174.81|13172.51|13052.51|300
1645483800000|2022-02-21 22:50:00|13258.15|13138.15|13276.22|13156.22|13308.26|13188.26|13252.17|13132.17|297
1645484100000|2022-02-21 22:55:00|13276.92|13156.92|13253.95|13133.95|13276.92|13156.92|13247.97|13127.97|291
1645484400000|2022-02-21 23:00:00|13254.01|13134.01|13240.01|13120.01|13270.14|13150.14|13222.07|13102.07|296
1645484700000|2022-02-21 23:05:00|13240.13|13120.13|13255.67|13135.67|13276.65|13156.65|13240.13|13120.13|297
1645485000000|2022-02-21 23:10:00|13256.51|13136.51|13161.51|13041.51|13256.88|13136.88|13157.75|13037.75|297
1645485300000|2022-02-21 23:15:00|13164.39|13044.39|13107.29|12987.29|13192.71|13072.71|13106.83|12986.83|295
1645485600000|2022-02-21 23:20:00|13107.31|12987.31|13065.78|12945.78|13133.34|13013.34|13029.07|12909.07|298
1645485900000|2022-02-21 23:25:00|13066.08|12946.08|13063.37|12943.37|13107.59|12987.59|13050.82|12930.82|296
1645486200000|2022-02-21 23:30:00|13063.14|12943.14|13093.83|12973.83|13109.06|12989.06|13011.56|12891.56|299
1645486500000|2022-02-21 23:35:00|13093.81|12973.81|12993.7|12873.7|13093.83|12973.83|12987.98|12867.98|139
1645486800000|2022-02-21 23:40:00|13033.15|12913.15|13000.89|12880.89|13033.15|12913.15|12989.5|12869.5|128
1645487100000|2022-02-21 23:45:00|13000.97|12880.97|13034.23|12914.23|13038.22|12918.22|12962.29|12842.29|299
1645487400000|2022-02-21 23:50:00|13032.97|12912.97|12956.22|12836.22|13032.97|12912.97|12937.81|12817.81|297
1645487700000|2022-02-21 23:55:00|12953.5|12833.5|12983.65|12863.65|12997.93|12877.93|12950.49|12830.49|291
1645488000000|2022-02-22 00:00:00|12983.52|12863.52|13011.36|12891.36|13037.53|12917.53|12983.5|12863.5|297
1645488300000|2022-02-22 00:05:00|13010.55|12890.55|12950.04|12830.04|13010.55|12890.55|12930.58|12810.58|298
1645488600000|2022-02-22 00:10:00|12951.85|12831.85|13032.82|12912.82|13032.94|12912.94|12951.85|12831.85|300
1645488900000|2022-02-22 00:15:00|13033.88|12913.88|13023.07|12903.07|13055.84|12935.84|13023.07|12903.07|294
1645489200000|2022-02-22 00:20:00|13021.58|12901.58|13021|12901|13038.28|12918.28|12978.24|12858.24|300
1645489500000|2022-02-22 00:25:00|13021.08|12901.08|13045.35|12925.35|13053.32|12933.32|13015.99|12895.99|298
1645489800000|2022-02-22 00:30:00|13045.31|12925.31|13092.39|12972.39|13092.46|12972.46|13037.48|12917.48|296
1645490100000|2022-02-22 00:35:00|13092.61|12972.61|13104.62|12984.62|13130.67|13010.67|13092.18|12972.18|297
1645490400000|2022-02-22 00:40:00|13104.79|12984.79|13128.64|13008.64|13143.25|13023.25|13100.16|12980.16|297
1645490700000|2022-02-22 00:45:00|13129.02|13009.02|13123.33|13003.33|13142.84|13022.84|13104.12|12984.12|295
1645491000000|2022-02-22 00:50:00|13122.75|13002.75|13073.65|12953.65|13127.08|13007.08|13073.65|12953.65|297
1645491300000|2022-02-22 00:55:00|13073.32|12953.32|13084.66|12964.66|13090.27|12970.27|13071.34|12951.34|292
1645491600000|2022-02-22 01:00:00|13084.73|12964.73|13094.06|12974.06|13099.02|12979.02|13070.19|12950.19|292
1645491900000|2022-02-22 01:05:00|13094.23|12974.23|13072.73|12952.73|13095.52|12975.52|13045.13|12925.13|293
1645492200000|2022-02-22 01:10:00|13072.79|12952.79|13023.61|12903.61|13072.81|12952.81|13017.07|12897.07|295
1645492500000|2022-02-22 01:15:00|13022.34|12902.34|13034.26|12914.26|13034.26|12914.26|13000.87|12880.87|297
1645492800000|2022-02-22 01:20:00|13035.21|12915.21|12951.67|12831.67|13036.63|12916.63|12951.65|12831.65|297
1645493100000|2022-02-22 01:25:00|12951.59|12831.59|12954.55|12834.55|12966.82|12846.82|12939.56|12819.56|294
1645493400000|2022-02-22 01:30:00|12955.56|12835.56|12984.23|12864.23|12984.23|12864.23|12939.99|12819.99|296
1645493700000|2022-02-22 01:35:00|12984.37|12864.37|13106.79|12986.79|13106.79|12986.79|12984.37|12864.37|299
1645494000000|2022-02-22 01:40:00|13108.42|12988.42|13138.41|13018.41|13170.7|13050.7|13108.42|12988.42|299
1645494300000|2022-02-22 01:45:00|13137.16|13017.16|13079.43|12959.43|13137.16|13017.16|13068.5|12948.5|296
1645494600000|2022-02-22 01:50:00|13079.71|12959.71|13069.55|12949.55|13088.62|12968.62|13056.41|12936.41|296
1645494900000|2022-02-22 01:55:00|13069.64|12949.64|13098.3|12978.3|13101.19|12981.19|13059.94|12939.94|293
1645495200000|2022-02-22 02:00:00|13098.22|12978.22|13022.34|12902.34|13098.22|12978.22|13017.84|12897.84|297
1645495500000|2022-02-22 02:05:00|13022.14|12902.14|13039.11|12919.11|13055.94|12935.94|13022.14|12902.14|298
1645495800000|2022-02-22 02:10:00|13039|12919|13006.08|12886.08|13039|12919|12998.73|12878.73|296
1645496100000|2022-02-22 02:15:00|13006.09|12886.09|13019.36|12899.36|13027.07|12907.07|13000.86|12880.86|295
1645496400000|2022-02-22 02:20:00|13019.23|12899.23|12988.95|12868.95|13030.32|12910.32|12981.13|12861.13|293
1645496700000|2022-02-22 02:25:00|12988.29|12868.29|12947.59|12827.59|13004.45|12884.45|12947.59|12827.59|296
1645497000000|2022-02-22 02:30:00|12947.26|12827.26|12982.58|12862.58|12983.45|12863.45|12946.28|12826.28|296
1645497300000|2022-02-22 02:35:00|12983.07|12863.07|13005.99|12885.99|13011.03|12891.03|12983.07|12863.07|298
1645497600000|2022-02-22 02:40:00|13005.97|12885.97|12999.09|12879.09|13009.2|12889.2|12989.04|12869.04|289
1645497900000|2022-02-22 02:45:00|12999.39|12879.39|13007.61|12887.61|13022.05|12902.05|12996.42|12876.42|293
1645498200000|2022-02-22 02:50:00|13007.6|12887.6|12991.34|12871.34|13022.06|12902.06|12989.94|12869.94|290
1645498500000|2022-02-22 02:55:00|12991.44|12871.44|12988.46|12868.46|13002.1|12882.1|12963.62|12843.62|297
1645498800000|2022-02-22 03:00:00|12987.97|12867.97|12892.43|12772.43|12991.14|12871.14|12892.43|12772.43|294
1645499100000|2022-02-22 03:05:00|12892.9|12772.9|12784.59|12664.59|12892.9|12772.9|12770.39|12650.39|297
1645499400000|2022-02-22 03:10:00|12784.51|12664.51|12706.97|12586.97|12795.61|12675.61|12706.97|12586.97|298
1645499700000|2022-02-22 03:15:00|12706.53|12586.53|12724.7|12604.7|12726.6|12606.6|12689.8|12569.8|298
1645500000000|2022-02-22 03:20:00|12724.82|12604.82|12779.57|12659.57|12792.88|12672.88|12724.82|12604.82|298
1645500300000|2022-02-22 03:25:00|12779.5|12659.5|12791.69|12671.69|12791.69|12671.69|12753.72|12633.72|296
1645500600000|2022-02-22 03:30:00|12792.62|12672.62|12726.57|12606.57|12794.08|12674.08|12726.57|12606.57|299
1645500900000|2022-02-22 03:35:00|12726.91|12606.91|12726.45|12606.45|12746.81|12626.81|12724.4|12604.4|297
1645501200000|2022-02-22 03:40:00|12726.4|12606.4|12741.95|12621.95|12741.95|12621.95|12708.63|12588.63|296
1645501500000|2022-02-22 03:45:00|12742.05|12622.05|12725.92|12605.92|12742.24|12622.24|12696|12576|295
1645501800000|2022-02-22 03:50:00|12726.07|12606.07|12745.93|12625.93|12766.43|12646.43|12718.23|12598.23|300
1645502100000|2022-02-22 03:55:00|12745.8|12625.8|12747.4|12627.4|12747.4|12627.4|12716.57|12596.57|298
1645502400000|2022-02-22 04:00:00|12747.93|12627.93|12797.25|12677.25|12798.39|12678.39|12747.93|12627.93|300
1645502700000|2022-02-22 04:05:00|12797.19|12677.19|12827.71|12707.71|12836.89|12716.89|12797.07|12677.07|297
1645503000000|2022-02-22 04:10:00|12827.63|12707.63|12820.75|12700.75|12829.17|12709.17|12798.11|12678.11|297
1645503300000|2022-02-22 04:15:00|12821.11|12701.11|12773.35|12653.35|12825.68|12705.68|12773.35|12653.35|293
1645503600000|2022-02-22 04:20:00|12772.59|12652.59|12766.19|12646.19|12772.59|12652.59|12754.01|12634.01|295
1645503900000|2022-02-22 04:25:00|12766.41|12646.41|12809.98|12689.98|12810.37|12690.37|12766.41|12646.41|298
1645504200000|2022-02-22 04:30:00|12809.72|12689.72|12805.48|12685.48|12809.89|12689.89|12788.93|12668.93|296
1645504500000|2022-02-22 04:35:00|12805.63|12685.63|12812.44|12692.44|12830.07|12710.07|12805.18|12685.18|295
1645504800000|2022-02-22 04:40:00|12812.58|12692.58|12828.69|12708.69|12828.73|12708.73|12810.44|12690.44|289
1645505100000|2022-02-22 04:45:00|12828.72|12708.72|12824.14|12704.14|12865.16|12745.16|12821.41|12701.41|293
1645505400000|2022-02-22 04:50:00|12824.12|12704.12|12772.42|12652.42|12830.07|12710.07|12771.68|12651.68|294
1645505700000|2022-02-22 04:55:00|12771.42|12651.42|12742.04|12622.04|12771.97|12651.97|12740.69|12620.69|298
1645506000000|2022-02-22 05:00:00|12741.91|12621.91|12773.58|12653.58|12773.92|12653.92|12741.91|12621.91|293
1645506300000|2022-02-22 05:05:00|12773.48|12653.48|12774.18|12654.18|12782.85|12662.85|12765.84|12645.84|298
1645506600000|2022-02-22 05:10:00|12773.97|12653.97|12735.99|12615.99|12773.97|12653.97|12735.56|12615.56|289
1645506900000|2022-02-22 05:15:00|12735.68|12615.68|12743.02|12623.02|12747.11|12627.11|12715.58|12595.58|291
1645507200000|2022-02-22 05:20:00|12743.15|12623.15|12790.64|12670.64|12797.39|12677.39|12741.31|12621.31|287
1645507500000|2022-02-22 05:25:00|12790.25|12670.25|12834.1|12714.1|12834.1|12714.1|12788.34|12668.34|290
1645507800000|2022-02-22 05:30:00|12834.2|12714.2|12822.13|12702.13|12857.1|12737.1|12821.94|12701.94|298
1645508100000|2022-02-22 05:35:00|12822.65|12702.65|12839.21|12719.21|12839.21|12719.21|12806.34|12686.34|292
1645508400000|2022-02-22 05:40:00|12839.03|12719.03|12860.83|12740.83|12860.9|12740.9|12832.27|12712.27|296
1645508700000|2022-02-22 05:45:00|12860.97|12740.97|12976.47|12856.47|12976.47|12856.47|12857.49|12737.49|294
1645509000000|2022-02-22 05:50:00|12976.65|12856.65|12891.39|12771.39|12980.78|12860.78|12891.39|12771.39|297
1645509300000|2022-02-22 05:55:00|12890.39|12770.39|12788.79|12668.79|12890.39|12770.39|12783.32|12663.32|295
1645509600000|2022-02-22 06:00:00|12788.95|12668.95|12784.05|12664.05|12812.06|12692.06|12776.58|12656.58|296
1645509900000|2022-02-22 06:05:00|12783.77|12663.77|12806.08|12686.08|12819.77|12699.77|12783.77|12663.77|293
1645510200000|2022-02-22 06:10:00|12805.36|12685.36|12835.73|12715.73|12835.73|12715.73|12794.12|12674.12|292
1645510500000|2022-02-22 06:15:00|12836.3|12716.3|12812.86|12692.86|12842.44|12722.44|12812.7|12692.7|292
1645510800000|2022-02-22 06:20:00|12813.08|12693.08|12842.95|12722.95|12846.43|12726.43|12813.08|12693.08|289
1645511100000|2022-02-22 06:25:00|12843.32|12723.32|12792.42|12672.42|12844.37|12724.37|12777.37|12657.37|294
1645511400000|2022-02-22 06:30:00|12791.92|12671.92|12818.06|12698.06|12818.06|12698.06|12783.71|12663.71|285
1645511700000|2022-02-22 06:35:00|12817.75|12697.75|12883.29|12763.29|12883.29|12763.29|12817.66|12697.66|297
1645512000000|2022-02-22 06:40:00|12883.51|12763.51|12848.72|12728.72|12906.63|12786.63|12846.36|12726.36|295
1645512300000|2022-02-22 06:45:00|12848.58|12728.58|12888.92|12768.92|12889.94|12769.94|12847.34|12727.34|288
1645512600000|2022-02-22 06:50:00|12888.86|12768.86|12851.37|12731.37|12894.67|12774.67|12846.37|12726.37|288
1645512900000|2022-02-22 06:55:00|12851.4|12731.4|12870.98|12750.98|12871.61|12751.61|12846.77|12726.77|289
1645513200000|2022-02-22 07:00:00|12871.28|12751.28|12890.47|12770.47|12895|12775|12868.94|12748.94|295
1645513500000|2022-02-22 07:05:00|12890.38|12770.38|12891.25|12771.25|12904.31|12784.31|12868.09|12748.09|295
1645513800000|2022-02-22 07:10:00|12891.01|12771.01|12862.05|12742.05|12891.01|12771.01|12862.05|12742.05|290
1645514100000|2022-02-22 07:15:00|12860.83|12740.83|12776.52|12656.52|12860.83|12740.83|12762.67|12642.67|296
1645514400000|2022-02-22 07:20:00|12776.36|12656.36|12803.89|12683.89|12805.4|12685.4|12772.08|12652.08|293
1645514700000|2022-02-22 07:25:00|12804.11|12684.11|12796.63|12676.63|12814.54|12694.54|12780.83|12660.83|297
1645515000000|2022-02-22 07:30:00|12796.57|12676.57|12805.1|12685.1|12805.1|12685.1|12785.43|12665.43|292
1645515300000|2022-02-22 07:35:00|12805.58|12685.58|12822.91|12702.91|12843.67|12723.67|12805.58|12685.58|294
1645515600000|2022-02-22 07:40:00|12822.84|12702.84|12827.42|12707.42|12832.66|12712.66|12822.42|12702.42|294
1645515900000|2022-02-22 07:45:00|12827.32|12707.32|12847.8|12727.8|12854.49|12734.49|12826.23|12706.23|289
1645516200000|2022-02-22 07:50:00|12848.05|12728.05|12873.7|12753.7|12874.99|12754.99|12842|12722|287
1645516500000|2022-02-22 07:55:00|12874.05|12754.05|12820.42|12700.42|12874.25|12754.25|12820.42|12700.42|296
1645516800000|2022-02-22 08:00:00|12819.52|12699.52|12820.26|12700.26|12826.95|12706.95|12811.91|12691.91|293
1645517100000|2022-02-22 08:05:00|12820.17|12700.17|12854.76|12734.76|12856.12|12736.12|12814.67|12694.67|292
1645517400000|2022-02-22 08:10:00|12854.69|12734.69|12884.31|12764.31|12902.29|12782.29|12854.6|12734.6|293
1645517700000|2022-02-22 08:15:00|12884.35|12764.35|12872.4|12752.4|12890.68|12770.68|12864.45|12744.45|296
1645518000000|2022-02-22 08:20:00|12872.28|12752.28|12898.13|12778.13|12898.13|12778.13|12871.42|12751.42|297
1645518300000|2022-02-22 08:25:00|12898.22|12778.22|12938.83|12818.83|12939.78|12819.78|12898.22|12778.22|291
1645518600000|2022-02-22 08:30:00|12938.8|12818.8|12941.76|12821.76|12946.87|12826.87|12926.12|12806.12|294
1645518900000|2022-02-22 08:35:00|12941.63|12821.63|12934.04|12814.04|12947.06|12827.06|12933.57|12813.57|293
1645519200000|2022-02-22 08:40:00|12934.31|12814.31|12930.84|12810.84|12934.31|12814.31|12902.37|12782.37|296
1645519500000|2022-02-22 08:45:00|12931|12811|12920.48|12800.48|12935.26|12815.26|12895.67|12775.67|292
1645519800000|2022-02-22 08:50:00|12920.5|12800.5|12974.32|12854.32|12974.32|12854.32|12920.27|12800.27|293
1645520100000|2022-02-22 08:55:00|12974.23|12854.23|12994.86|12874.86|13003.53|12883.53|12969.05|12849.05|297
1645520400000|2022-02-22 09:00:00|12994.43|12874.43|12968.48|12848.48|12994.43|12874.43|12967.13|12847.13|293
1645520700000|2022-02-22 09:05:00|12968.26|12848.26|12954.82|12834.82|12968.26|12848.26|12941.35|12821.35|289
1645521000000|2022-02-22 09:10:00|12954.86|12834.86|12986.93|12866.93|12986.93|12866.93|12954.86|12834.86|288
1645521300000|2022-02-22 09:15:00|12987.32|12867.32|12979.03|12859.03|12987.32|12867.32|12965.66|12845.66|288
1645521600000|2022-02-22 09:20:00|12979.38|12859.38|12947.02|12827.02|12980.83|12860.83|12947.02|12827.02|289
1645521900000|2022-02-22 09:25:00|12946.69|12826.69|12939.55|12819.55|12950.93|12830.93|12936.83|12816.83|284
1645522200000|2022-02-22 09:30:00|12939.28|12819.28|12996.58|12876.58|12996.58|12876.58|12939.13|12819.13|293
1645522500000|2022-02-22 09:35:00|12997.68|12877.68|13006.94|12886.94|13014.61|12894.61|12982.67|12862.67|293
1645522800000|2022-02-22 09:40:00|13006.77|12886.77|13005.55|12885.55|13010.87|12890.87|13002.48|12882.48|286
1645523100000|2022-02-22 09:45:00|13005.56|12885.56|13010.15|12890.15|13012.53|12892.53|12994.55|12874.55|291
1645523400000|2022-02-22 09:50:00|13010.13|12890.13|12998.92|12878.92|13010.67|12890.67|12987.55|12867.55|280
1645523700000|2022-02-22 09:55:00|12998.7|12878.7|12974.31|12854.31|12998.7|12878.7|12973.13|12853.13|276
1645524000000|2022-02-22 10:00:00|12974.3|12854.3|12966.4|12846.4|12977.18|12857.18|12948.07|12828.07|280
1645524300000|2022-02-22 10:05:00|12966.3|12846.3|12985.23|12865.23|12993.83|12873.83|12966.3|12846.3|284
1645524600000|2022-02-22 10:10:00|12985.42|12865.42|13019.33|12899.33|13020.81|12900.81|12961.43|12841.43|291
1645524900000|2022-02-22 10:15:00|13019.01|12899.01|13038.3|12918.3|13047.73|12927.73|13018.7|12898.7|294
1645525200000|2022-02-22 10:20:00|13038.41|12918.41|13082.87|12962.87|13093.27|12973.27|13033.56|12913.56|295
1645525500000|2022-02-22 10:25:00|13083.17|12963.17|13158.48|13038.48|13161.67|13041.67|13083.17|12963.17|297
1645525800000|2022-02-22 10:30:00|13158.18|13038.18|13106.57|12986.57|13159.02|13039.02|13106.38|12986.38|295
1645526100000|2022-02-22 10:35:00|13106.35|12986.35|13173.4|13053.4|13180.94|13060.94|13103.25|12983.25|295
1645526400000|2022-02-22 10:40:00|13173.59|13053.59|13199.43|13079.43|13233.32|13113.32|13173.17|13053.17|296
1645526700000|2022-02-22 10:45:00|13199.5|13079.5|13198.19|13078.19|13200.02|13080.02|13161.57|13041.57|295
1645527000000|2022-02-22 10:50:00|13198.32|13078.32|13245.76|13125.76|13245.76|13125.76|13194.81|13074.81|294
1645527300000|2022-02-22 10:55:00|13245.73|13125.73|13223.1|13103.1|13245.73|13125.73|13210.43|13090.43|297
1645527600000|2022-02-22 11:00:00|13223.29|13103.29|13225.61|13105.61|13245.16|13125.16|13187.76|13067.76|297
1645527900000|2022-02-22 11:05:00|13225.21|13105.21|13185.99|13065.99|13225.9|13105.9|13182.13|13062.13|297
1645528200000|2022-02-22 11:10:00|13185.7|13065.7|13174.38|13054.38|13187.06|13067.06|13168.83|13048.83|290
1645528500000|2022-02-22 11:15:00|13174.57|13054.57|13182.01|13062.01|13185.88|13065.88|13161.61|13041.61|285
1645528800000|2022-02-22 11:20:00|13181.83|13061.83|13185.03|13065.03|13201.91|13081.91|13181.3|13061.3|294
1645529100000|2022-02-22 11:25:00|13185.15|13065.15|13153.75|13033.75|13185.15|13065.15|13153.75|13033.75|286
1645529400000|2022-02-22 11:30:00|13153.52|13033.52|13138.84|13018.84|13153.52|13033.52|13130.15|13010.15|300
1645529700000|2022-02-22 11:35:00|13138.88|13018.88|13135.32|13015.32|13142.16|13022.16|13129.92|13009.92|284
1645530000000|2022-02-22 11:40:00|13135.97|13015.97|13184.23|13064.23|13184.34|13064.34|13135.97|13015.97|290
1645530300000|2022-02-22 11:45:00|13184.26|13064.26|13207.95|13087.95|13216.37|13096.37|13180.96|13060.96|294
1645530600000|2022-02-22 11:50:00|13208.11|13088.11|13192.96|13072.96|13225.6|13105.6|13192.24|13072.24|294
1645530900000|2022-02-22 11:55:00|13193.09|13073.09|13184.21|13064.21|13199.2|13079.2|13183.3|13063.3|284
1645531200000|2022-02-22 12:00:00|13184.62|13064.62|13119.95|12999.95|13184.8|13064.8|13089.38|12969.38|297
1645531500000|2022-02-22 12:05:00|13119.46|12999.46|13126.94|13006.94|13131.34|13011.34|13105.9|12985.9|295
1645531800000|2022-02-22 12:10:00|13126.88|13006.88|13189.65|13069.65|13189.65|13069.65|13122.45|13002.45|288
1645532100000|2022-02-22 12:15:00|13190.37|13070.37|13254.95|13134.95|13255.41|13135.41|13190.37|13070.37|293
1645532400000|2022-02-22 12:20:00|13254.75|13134.75|13257.23|13137.23|13285.4|13165.4|13252.21|13132.21|294
1645532700000|2022-02-22 12:25:00|13257.16|13137.16|13255.3|13135.3|13257.89|13137.89|13240.51|13120.51|291
1645533000000|2022-02-22 12:30:00|13255.19|13135.19|13235.86|13115.86|13259|13139|13218.65|13098.65|290
1645533300000|2022-02-22 12:35:00|13235.79|13115.79|13207.92|13087.92|13235.79|13115.79|13183.95|13063.95|293
1645533600000|2022-02-22 12:40:00|13207.97|13087.97|13227.75|13107.75|13234.9|13114.9|13195.42|13075.42|290
1645533900000|2022-02-22 12:45:00|13227.54|13107.54|13220.57|13100.57|13233.52|13113.52|13220.57|13100.57|286
1645534200000|2022-02-22 12:50:00|13220.67|13100.67|13207.39|13087.39|13221.48|13101.48|13203.75|13083.75|283
1645534500000|2022-02-22 12:55:00|13207.52|13087.52|13230.6|13110.6|13230.93|13110.93|13207.48|13087.48|275
1645534800000|2022-02-22 13:00:00|13230.04|13110.04|13210.15|13090.15|13235.12|13115.12|13200.08|13080.08|289
1645535100000|2022-02-22 13:05:00|13210.34|13090.34|13196.18|13076.18|13213.07|13093.07|13191.05|13071.05|293
1645535400000|2022-02-22 13:10:00|13196.09|13076.09|13161.99|13041.99|13196.14|13076.14|13161.99|13041.99|289
1645535700000|2022-02-22 13:15:00|13162.09|13042.09|13140.07|13020.07|13164.78|13044.78|13137.09|13017.09|286
1645536000000|2022-02-22 13:20:00|13140.28|13020.28|13185.56|13065.56|13186.76|13066.76|13126.1|13006.1|288
1645536300000|2022-02-22 13:25:00|13185.36|13065.36|13173.37|13053.37|13197.17|13077.17|13173.37|13053.37|288
1645536600000|2022-02-22 13:30:00|13173.29|13053.29|13180.71|13060.71|13182.33|13062.33|13169.36|13049.36|291
1645536900000|2022-02-22 13:35:00|13180.57|13060.57|13191.23|13071.23|13205.35|13085.35|13180.47|13060.47|287
1645537200000|2022-02-22 13:40:00|13191.28|13071.28|13207.27|13087.27|13207.96|13087.96|13189.5|13069.5|288
1645537500000|2022-02-22 13:45:00|13207.14|13087.14|13221.03|13101.03|13237.68|13117.68|13206.97|13086.97|285
1645537800000|2022-02-22 13:50:00|13220.51|13100.51|13251.26|13131.26|13251.26|13131.26|13209.89|13089.89|288
1645538100000|2022-02-22 13:55:00|13251.4|13131.4|13318.07|13198.07|13348.05|13228.05|13243.69|13123.69|293
1645538400000|2022-02-22 14:00:00|13318.36|13198.36|13288.58|13168.58|13323|13203|13280.71|13160.71|299
1645538700000|2022-02-22 14:05:00|13288.6|13168.6|13279.54|13159.54|13304.24|13184.24|13269.95|13149.95|290
1645539000000|2022-02-22 14:10:00|13279.15|13159.15|13241.12|13121.12|13280.91|13160.91|13241.12|13121.12|295
1645539300000|2022-02-22 14:15:00|13239.66|13119.66|13230.57|13110.57|13239.66|13119.66|13197.04|13077.04|298
1645539600000|2022-02-22 14:20:00|13230.34|13110.34|13207.49|13087.49|13230.34|13110.34|13196.49|13076.49|293
1645539900000|2022-02-22 14:25:00|13207.37|13087.37|13203.64|13083.64|13223.67|13103.67|13201.68|13081.68|299
1645540200000|2022-02-22 14:30:00|13203.94|13083.94|13167.49|13047.49|13240.96|13120.96|13158.3|13038.3|298
1645540500000|2022-02-22 14:35:00|13166.82|13046.82|13228.07|13108.07|13306.05|13186.05|13157.63|13037.63|295
1645540800000|2022-02-22 14:40:00|13228.6|13108.6|13284.92|13164.92|13300.01|13180.01|13222.95|13102.95|297
1645541100000|2022-02-22 14:45:00|13284.7|13164.7|13358.55|13238.55|13369.95|13249.95|13281.72|13161.72|296
1645541400000|2022-02-22 14:50:00|13358.74|13238.74|13464.28|13344.28|13489.39|13369.39|13340.51|13220.51|297
1645541700000|2022-02-22 14:55:00|13464.58|13344.58|13445.02|13325.02|13491.9|13371.9|13438.83|13318.83|296
1645542000000|2022-02-22 15:00:00|13445.15|13325.15|13414.47|13294.47|13446.43|13326.43|13392.12|13272.12|294
1645542300000|2022-02-22 15:05:00|13414.06|13294.06|13395.73|13275.73|13416.63|13296.63|13370.72|13250.72|297
1645542600000|2022-02-22 15:10:00|13395.89|13275.89|13416.45|13296.45|13416.87|13296.87|13368.77|13248.77|298
1645542900000|2022-02-22 15:15:00|13416.11|13296.11|13423.11|13303.11|13434.13|13314.13|13406.72|13286.72|298
1645543200000|2022-02-22 15:20:00|13423.17|13303.17|13419.87|13299.87|13482.18|13362.18|13419.87|13299.87|290
1645543500000|2022-02-22 15:25:00|13418.66|13298.66|13457.34|13337.34|13457.34|13337.34|13416.42|13296.42|294
1645543800000|2022-02-22 15:30:00|13460.09|13340.09|13424.94|13304.94|13467.15|13347.15|13414.88|13294.88|296
1645544100000|2022-02-22 15:35:00|13425.1|13305.1|13388.08|13268.08|13428.69|13308.69|13387.96|13267.96|297
1645544400000|2022-02-22 15:40:00|13388.06|13268.06|13366.35|13246.35|13388.13|13268.13|13351.91|13231.91|292
1645544700000|2022-02-22 15:45:00|13366.1|13246.1|13367.24|13247.24|13372.74|13252.74|13354.95|13234.95|295
1645545000000|2022-02-22 15:50:00|13366.79|13246.79|13347.12|13227.12|13367.34|13247.34|13340.38|13220.38|294
1645545300000|2022-02-22 15:55:00|13348.43|13228.43|13324.67|13204.67|13348.43|13228.43|13318.11|13198.11|297
1645545600000|2022-02-22 16:00:00|13324.71|13204.71|13380.38|13260.38|13398.36|13278.36|13324.71|13204.71|297
1645545900000|2022-02-22 16:05:00|13380.25|13260.25|13275.78|13155.78|13380.29|13260.29|13275.78|13155.78|295
1645546200000|2022-02-22 16:10:00|13275.53|13155.53|13238.82|13118.82|13275.53|13155.53|13237.09|13117.09|298
1645546500000|2022-02-22 16:15:00|13238.63|13118.63|13193.44|13073.44|13238.63|13118.63|13178.46|13058.46|300
1645546800000|2022-02-22 16:20:00|13193.67|13073.67|13243.01|13123.01|13243.33|13123.33|13179.81|13059.81|295
1645547100000|2022-02-22 16:25:00|13242.75|13122.75|13239.96|13119.96|13265.21|13145.21|13217.33|13097.33|293
1645547400000|2022-02-22 16:30:00|13239.15|13119.15|13209.76|13089.76|13250.77|13130.77|13201.19|13081.19|299
1645547700000|2022-02-22 16:35:00|13209.9|13089.9|13208.96|13088.96|13226.33|13106.33|13204.22|13084.22|290
1645548000000|2022-02-22 16:40:00|13209.13|13089.13|13231.64|13111.64|13234.27|13114.27|13205.71|13085.71|300
1645548300000|2022-02-22 16:45:00|13231.4|13111.4|13264.76|13144.76|13266.67|13146.67|13220.29|13100.29|290
1645548600000|2022-02-22 16:50:00|13264.51|13144.51|13257.53|13137.53|13302.4|13182.4|13257.53|13137.53|294
1645548900000|2022-02-22 16:55:00|13256.44|13136.44|13263.55|13143.55|13263.72|13143.72|13239.03|13119.03|294
1645549200000|2022-02-22 17:00:00|13263|13143|13281.31|13161.31|13290.91|13170.91|13261.05|13141.05|291
1645549500000|2022-02-22 17:05:00|13281.44|13161.44|13276.6|13156.6|13301.4|13181.4|13275.18|13155.18|296
1645549800000|2022-02-22 17:10:00|13276.81|13156.81|13213.87|13093.87|13279.27|13159.27|13213.49|13093.49|292
1645550100000|2022-02-22 17:15:00|13214.16|13094.16|13151.45|13031.45|13215.02|13095.02|13148.69|13028.69|293
1645550400000|2022-02-22 17:20:00|13151.49|13031.49|13168.67|13048.67|13171.61|13051.61|13140.04|13020.04|294
1645550700000|2022-02-22 17:25:00|13168.63|13048.63|13176.68|13056.68|13191.32|13071.32|13162.04|13042.04|295
1645551000000|2022-02-22 17:30:00|13176.4|13056.4|13201.8|13081.8|13206.93|13086.93|13165.59|13045.59|296
1645551300000|2022-02-22 17:35:00|13201.87|13081.87|13237.62|13117.62|13239.25|13119.25|13201.87|13081.87|289
1645551600000|2022-02-22 17:40:00|13237.59|13117.59|13216.11|13096.11|13237.99|13117.99|13212.81|13092.81|292
1645551900000|2022-02-22 17:45:00|13215.97|13095.97|13198.12|13078.12|13221.55|13101.55|13190.4|13070.4|293
1645552200000|2022-02-22 17:50:00|13197.61|13077.61|13231.37|13111.37|13242.46|13122.46|13197.44|13077.44|291
1645552500000|2022-02-22 17:55:00|13231.19|13111.19|13211.86|13091.86|13238.62|13118.62|13211.86|13091.86|293
1645552800000|2022-02-22 18:00:00|13213.13|13093.13|13194.48|13074.48|13214.53|13094.53|13169.16|13049.16|295
1645553100000|2022-02-22 18:05:00|13196.55|13076.55|13212.68|13092.68|13224.5|13104.5|13196.55|13076.55|294
1645553400000|2022-02-22 18:10:00|13213.03|13093.03|13238.04|13118.04|13242.12|13122.12|13212.74|13092.74|296
1645553700000|2022-02-22 18:15:00|13237.86|13117.86|13221.22|13101.22|13237.86|13117.86|13193.52|13073.52|292
1645554000000|2022-02-22 18:20:00|13221.81|13101.81|13221.49|13101.49|13234.79|13114.79|13218.44|13098.44|295
1645554300000|2022-02-22 18:25:00|13221.32|13101.32|13195.04|13075.04|13222.14|13102.14|13187.88|13067.88|289
1645554600000|2022-02-22 18:30:00|13195.33|13075.33|13250.18|13130.18|13250.29|13130.29|13189.01|13069.01|292
1645554900000|2022-02-22 18:35:00|13248.98|13128.98|13263.69|13143.69|13267.28|13147.28|13237.96|13117.96|294
1645555200000|2022-02-22 18:40:00|13263.82|13143.82|13292.05|13172.05|13326.82|13206.82|13263.16|13143.16|298
1645555500000|2022-02-22 18:45:00|13291.85|13171.85|13283.45|13163.45|13304.62|13184.62|13276.72|13156.72|289
1645555800000|2022-02-22 18:50:00|13283.21|13163.21|13244.57|13124.57|13283.21|13163.21|13244.38|13124.38|289
1645556100000|2022-02-22 18:55:00|13244.69|13124.69|13250.96|13130.96|13263.79|13143.79|13243.59|13123.59|296
1645556400000|2022-02-22 19:00:00|13250.9|13130.9|13220.72|13100.72|13251.76|13131.76|13216.75|13096.75|294
1645556700000|2022-02-22 19:05:00|13220.9|13100.9|13232.8|13112.8|13233.15|13113.15|13215.48|13095.48|295
1645557000000|2022-02-22 19:10:00|13232.61|13112.61|13292.97|13172.97|13292.97|13172.97|13232.61|13112.61|290
1645557300000|2022-02-22 19:15:00|13292.75|13172.75|13309.43|13189.43|13325.88|13205.88|13288.7|13168.7|298
1645557600000|2022-02-22 19:20:00|13309.41|13189.41|13261.12|13141.12|13331.55|13211.55|13261.12|13141.12|296
1645557900000|2022-02-22 19:25:00|13260.84|13140.84|13292.16|13172.16|13334.27|13214.27|13259.45|13139.45|299
1645558200000|2022-02-22 19:30:00|13292.18|13172.18|13355.33|13235.33|13372.37|13252.37|13291.05|13171.05|300
1645558500000|2022-02-22 19:35:00|13355.66|13235.66|13383.34|13263.34|13399.28|13279.28|13355.66|13235.66|298
1645558800000|2022-02-22 19:40:00|13383.76|13263.76|13327.3|13207.3|13384.38|13264.38|13327.3|13207.3|295
1645559100000|2022-02-22 19:45:00|13326.91|13206.91|13360.45|13240.45|13368.37|13248.37|13312.37|13192.37|293
1645559400000|2022-02-22 19:50:00|13360.62|13240.62|13394.79|13274.79|13415.02|13295.02|13358.79|13238.79|294
1645559700000|2022-02-22 19:55:00|13394.06|13274.06|13423.49|13303.49|13444.78|13324.78|13391.28|13271.28|293
1645560000000|2022-02-22 20:00:00|13423.45|13303.45|13472.16|13352.16|13472.16|13352.16|13417.7|13297.7|300
1645560300000|2022-02-22 20:05:00|13472.62|13352.62|13408.31|13288.31|13473.5|13353.5|13408.14|13288.14|295
1645560600000|2022-02-22 20:10:00|13408.52|13288.52|13389.14|13269.14|13433.53|13313.53|13389.14|13269.14|298
1645560900000|2022-02-22 20:15:00|13388.79|13268.79|13381.68|13261.68|13412.95|13292.95|13377.34|13257.34|298
1645561200000|2022-02-22 20:20:00|13381.4|13261.4|13343.87|13223.87|13383.81|13263.81|13334.17|13214.17|297
1645561500000|2022-02-22 20:25:00|13343.85|13223.85|13361.81|13241.81|13372.1|13252.1|13342.89|13222.89|294
1645561800000|2022-02-22 20:30:00|13360.94|13240.94|13338.42|13218.42|13360.94|13240.94|13330.37|13210.37|297
1645562100000|2022-02-22 20:35:00|13337.35|13217.35|13319.16|13199.16|13348.09|13228.09|13311.83|13191.83|292
1645562400000|2022-02-22 20:40:00|13319.79|13199.79|13284.89|13164.89|13326.8|13206.8|13273.12|13153.12|298
1645562700000|2022-02-22 20:45:00|13284.79|13164.79|13295.03|13175.03|13295.41|13175.41|13276.29|13156.29|297
1645563000000|2022-02-22 20:50:00|13295.37|13175.37|13279.09|13159.09|13296.47|13176.47|13273.83|13153.83|296
1645563300000|2022-02-22 20:55:00|13279.33|13159.33|13311.2|13191.2|13313.03|13193.03|13279.33|13159.33|293
1645563600000|2022-02-22 21:00:00|13311.29|13191.29|13365.13|13245.13|13365.13|13245.13|13308.89|13188.89|296
1645563900000|2022-02-22 21:05:00|13366.01|13246.01|13375.04|13255.04|13375.5|13255.5|13345.78|13225.78|294
1645564200000|2022-02-22 21:10:00|13374.27|13254.27|13374.78|13254.78|13382.45|13262.45|13369.89|13249.89|275
1645564500000|2022-02-22 21:15:00|13374.58|13254.58|13345.02|13225.02|13381.09|13261.09|13345.02|13225.02|286
1645564800000|2022-02-22 21:20:00|13344.94|13224.94|13349.66|13229.66|13367.53|13247.53|13344.85|13224.85|286
1645565100000|2022-02-22 21:25:00|13349.74|13229.74|13371.29|13251.29|13371.29|13251.29|13344.7|13224.7|273
1645565400000|2022-02-22 21:30:00|13371.92|13251.92|13349.52|13229.52|13381.08|13261.08|13349.52|13229.52|284
1645565700000|2022-02-22 21:35:00|13349.63|13229.63|13334.31|13214.31|13349.77|13229.77|13325.14|13205.14|283
1645566000000|2022-02-22 21:40:00|13334.32|13214.32|13365.61|13245.61|13369.49|13249.49|13334.07|13214.07|278
1645566300000|2022-02-22 21:45:00|13365.48|13245.48|13342.1|13222.1|13365.68|13245.68|13341.95|13221.95|281
1645566600000|2022-02-22 21:50:00|13341.73|13221.73|13352.52|13232.52|13352.65|13232.65|13329.55|13209.55|293
1645566900000|2022-02-22 21:55:00|13352.58|13232.58|13314.86|13194.86|13353.02|13233.02|13300.3|13180.3|294
1645567200000|2022-02-22 22:00:00|13314.43|13194.43|13332.66|13212.66|13332.66|13212.66|13305.61|13185.61|289
1645567500000|2022-02-22 22:05:00|13334.07|13214.07|13348.69|13228.69|13350.84|13230.84|13334.07|13214.07|287
1645567800000|2022-02-22 22:10:00|13348.55|13228.55|13317.57|13197.57|13352.57|13232.57|13316.71|13196.71|285
1645568100000|2022-02-22 22:15:00|13317.41|13197.41|13300.05|13180.05|13319.98|13199.98|13293.83|13173.83|283
1645568400000|2022-02-22 22:20:00|13300.46|13180.46|13291.43|13171.43|13309.36|13189.36|13278.88|13158.88|284
1645568700000|2022-02-22 22:25:00|13291.67|13171.67|13282.54|13162.54|13294.51|13174.51|13282.03|13162.03|276
1645569000000|2022-02-22 22:30:00|13282.59|13162.59|13256.01|13136.01|13282.78|13162.78|13255.89|13135.89|286
1645569300000|2022-02-22 22:35:00|13256.87|13136.87|13274.53|13154.53|13281.06|13161.06|13256.65|13136.65|284
1645569600000|2022-02-22 22:40:00|13274.46|13154.46|13292.21|13172.21|13292.57|13172.57|13271.75|13151.75|256
1645569900000|2022-02-22 22:45:00|13293.23|13173.23|13325.96|13205.96|13326.3|13206.3|13293.23|13173.23|270
1645570200000|2022-02-22 22:50:00|13326.38|13206.38|13294.01|13174.01|13326.68|13206.68|13290.04|13170.04|271
1645570500000|2022-02-22 22:55:00|13294.17|13174.17|13304.16|13184.16|13304.52|13184.52|13281.87|13161.87|271
1645570800000|2022-02-22 23:00:00|13304.1|13184.1|13305.02|13185.02|13322.28|13202.28|13303.55|13183.55|283
1645571100000|2022-02-22 23:05:00|13305.1|13185.1|13338.14|13218.14|13339.41|13219.41|13304.04|13184.04|286
1645571400000|2022-02-22 23:10:00|13338.4|13218.4|13368.82|13248.82|13368.82|13248.82|13338.4|13218.4|289
1645571700000|2022-02-22 23:15:00|13370.38|13250.38|13386.67|13266.67|13386.67|13266.67|13369.89|13249.89|291
1645572000000|2022-02-22 23:20:00|13388.77|13268.77|13401.84|13281.84|13403.73|13283.73|13385.37|13265.37|287
1645572300000|2022-02-22 23:25:00|13401.85|13281.85|13428.69|13308.69|13428.69|13308.69|13389.21|13269.21|283
1645572600000|2022-02-22 23:30:00|13428.42|13308.42|13406.67|13286.67|13453.5|13333.5|13406.67|13286.67|290
1645572900000|2022-02-22 23:35:00|13406.77|13286.77|13425.62|13305.62|13431.86|13311.86|13406.77|13286.77|295
1645573200000|2022-02-22 23:40:00|13425.86|13305.86|13517.39|13397.39|13522.57|13402.57|13423.21|13303.21|293
1645573500000|2022-02-22 23:45:00|13518.87|13398.87|13513.16|13393.16|13527.58|13407.58|13492.19|13372.19|297
1645573800000|2022-02-22 23:50:00|13512.82|13392.82|13491.95|13371.95|13526.66|13406.66|13491.95|13371.95|296
1645574100000|2022-02-22 23:55:00|13491.85|13371.85|13483.28|13363.28|13494.43|13374.43|13477.13|13357.13|285
1645574400000|2022-02-23 00:00:00|13483.61|13363.61|13488.73|13368.73|13496.71|13376.71|13456.71|13336.71|290
1645574700000|2022-02-23 00:05:00|13488.65|13368.65|13566.31|13446.31|13568.62|13448.62|13488.27|13368.27|294
1645575000000|2022-02-23 00:10:00|13565.64|13445.64|13545.08|13425.08|13565.64|13445.64|13541.5|13421.5|283
1645575600000|2022-02-23 00:20:00|13530.3|13410.3|13504.48|13384.48|13530.53|13410.53|13503.25|13383.25|177
1645575900000|2022-02-23 00:25:00|13504.34|13384.34|13512.49|13392.49|13519.75|13399.75|13503.01|13383.01|286
1645576200000|2022-02-23 00:30:00|13512.62|13392.62|13444.5|13324.5|13512.62|13392.62|13436.18|13316.18|297
1645576500000|2022-02-23 00:35:00|13444.79|13324.79|13444.27|13324.27|13463.9|13343.9|13442.53|13322.53|287
1645576800000|2022-02-23 00:40:00|13444.47|13324.47|13445.45|13325.45|13449.59|13329.59|13437.78|13317.78|290
1645577100000|2022-02-23 00:45:00|13445.53|13325.53|13481.02|13361.02|13481.02|13361.02|13445.53|13325.53|295
1645577400000|2022-02-23 00:50:00|13481.14|13361.14|13493.18|13373.18|13509.06|13389.06|13481.14|13361.14|284
1645577700000|2022-02-23 00:55:00|13493.29|13373.29|13475.11|13355.11|13493.29|13373.29|13473.84|13353.84|284
1645578000000|2022-02-23 01:00:00|13474.88|13354.88|13444.93|13324.93|13476.68|13356.68|13435.97|13315.97|292
1645578300000|2022-02-23 01:05:00|13444.87|13324.87|13433.63|13313.63|13465.65|13345.65|13428.99|13308.99|284
1645578600000|2022-02-23 01:10:00|13433.7|13313.7|13461.1|13341.1|13464.91|13344.91|13433.7|13313.7|288
1645578900000|2022-02-23 01:15:00|13460.99|13340.99|13454.48|13334.48|13475.07|13355.07|13450.12|13330.12|290
1645579200000|2022-02-23 01:20:00|13454.76|13334.76|13446.21|13326.21|13455.14|13335.14|13440.92|13320.92|284
1645579500000|2022-02-23 01:25:00|13446.55|13326.55|13457.91|13337.91|13460.9|13340.9|13446.55|13326.55|285
1645579800000|2022-02-23 01:30:00|13457.89|13337.89|13421.5|13301.5|13458.2|13338.2|13410.54|13290.54|294
1645580100000|2022-02-23 01:35:00|13420.9|13300.9|13416.63|13296.63|13434.07|13314.07|13416.63|13296.63|285
1645580400000|2022-02-23 01:40:00|13416.66|13296.66|13418.57|13298.57|13421.06|13301.06|13403.69|13283.69|280
1645580700000|2022-02-23 01:45:00|13418.53|13298.53|13403.62|13283.62|13420|13300|13388.26|13268.26|293
1645581000000|2022-02-23 01:50:00|13403.77|13283.77|13417.74|13297.74|13420.5|13300.5|13403.24|13283.24|295
1645581300000|2022-02-23 01:55:00|13417.69|13297.69|13447.16|13327.16|13447.16|13327.16|13416.95|13296.95|283
1645581600000|2022-02-23 02:00:00|13446.37|13326.37|13479.3|13359.3|13479.3|13359.3|13437.43|13317.43|296
1645581900000|2022-02-23 02:05:00|13479.64|13359.64|13502.53|13382.53|13502.53|13382.53|13474.94|13354.94|291
1645582200000|2022-02-23 02:10:00|13502.87|13382.87|13588.7|13468.7|13588.7|13468.7|13502.87|13382.87|289
1645582500000|2022-02-23 02:15:00|13588.64|13468.64|13554.9|13434.9|13603.26|13483.26|13540.71|13420.71|297
1645582800000|2022-02-23 02:20:00|13554.98|13434.98|13478.03|13358.03|13558.35|13438.35|13477.08|13357.08|287
1645583100000|2022-02-23 02:25:00|13477.47|13357.47|13435.44|13315.44|13481.1|13361.1|13435.32|13315.32|295
1645583400000|2022-02-23 02:30:00|13435.45|13315.45|13435.36|13315.36|13448.35|13328.35|13409.88|13289.88|293
1645583700000|2022-02-23 02:35:00|13435.05|13315.05|13418.33|13298.33|13435.05|13315.05|13398.09|13278.09|295
1645584000000|2022-02-23 02:40:00|13417.97|13297.97|13380.28|13260.28|13428.8|13308.8|13370.22|13250.22|296
1645584300000|2022-02-23 02:45:00|13380.21|13260.21|13390.97|13270.97|13391.34|13271.34|13356.07|13236.07|291
1645584600000|2022-02-23 02:50:00|13391.38|13271.38|13410.05|13290.05|13414.12|13294.12|13389.41|13269.41|292
1645584900000|2022-02-23 02:55:00|13409.78|13289.78|13407.87|13287.87|13413.06|13293.06|13395.21|13275.21|276
1645585200000|2022-02-23 03:00:00|13408.45|13288.45|13411.88|13291.88|13412.27|13292.27|13378.48|13258.48|288
1645585500000|2022-02-23 03:05:00|13411.7|13291.7|13393.61|13273.61|13414.7|13294.7|13391.52|13271.52|283
1645585800000|2022-02-23 03:10:00|13394.35|13274.35|13381.16|13261.16|13395.07|13275.07|13374.91|13254.91|283
1645586100000|2022-02-23 03:15:00|13382|13262|13385.29|13265.29|13397.65|13277.65|13382|13262|287
1645586400000|2022-02-23 03:20:00|13385.48|13265.48|13392.38|13272.38|13393.63|13273.63|13376.33|13256.33|274
1645586700000|2022-02-23 03:25:00|13392.2|13272.2|13417.21|13297.21|13418.96|13298.96|13391.83|13271.83|277
1645587000000|2022-02-23 03:30:00|13418.65|13298.65|13406.27|13286.27|13420.51|13300.51|13405.7|13285.7|268
1645587300000|2022-02-23 03:35:00|13405.97|13285.97|13415.11|13295.11|13421.07|13301.07|13402.07|13282.07|270
1645587600000|2022-02-23 03:40:00|13415.24|13295.24|13421.04|13301.04|13421.51|13301.51|13408.11|13288.11|275
1645587900000|2022-02-23 03:45:00|13420.59|13300.59|13401.73|13281.73|13420.59|13300.59|13399.73|13279.73|271
1645588200000|2022-02-23 03:50:00|13401.89|13281.89|13417.62|13297.62|13417.62|13297.62|13397.84|13277.84|278
1645588500000|2022-02-23 03:55:00|13417.42|13297.42|13434.56|13314.56|13434.56|13314.56|13414.31|13294.31|280
1645588800000|2022-02-23 04:00:00|13434.51|13314.51|13440|13320|13445.96|13325.96|13417.38|13297.38|280
1645589100000|2022-02-23 04:05:00|13440.13|13320.13|13472.76|13352.76|13473.12|13353.12|13440.12|13320.12|281
1645589400000|2022-02-23 04:10:00|13472.77|13352.77|13497.5|13377.5|13506.61|13386.61|13469.12|13349.12|287
1645589700000|2022-02-23 04:15:00|13497.61|13377.61|13504.13|13384.13|13510.04|13390.04|13490.2|13370.2|277
1645590000000|2022-02-23 04:20:00|13504.33|13384.33|13497.74|13377.74|13511.9|13391.9|13497.74|13377.74|269
1645590300000|2022-02-23 04:25:00|13497.49|13377.49|13467.42|13347.42|13499.71|13379.71|13466.85|13346.85|284
1645590600000|2022-02-23 04:30:00|13467.08|13347.08|13485.95|13365.95|13489.34|13369.34|13466.26|13346.26|290
1645590900000|2022-02-23 04:35:00|13486.36|13366.36|13506.11|13386.11|13506.11|13386.11|13480.96|13360.96|288
1645591200000|2022-02-23 04:40:00|13506.44|13386.44|13568.98|13448.98|13569.01|13449.01|13506.44|13386.44|296
1645591500000|2022-02-23 04:45:00|13570.85|13450.85|13557.38|13437.38|13586.97|13466.97|13552.37|13432.37|297
1645591800000|2022-02-23 04:50:00|13557.44|13437.44|13538.3|13418.3|13559.85|13439.85|13531.66|13411.66|284
1645592100000|2022-02-23 04:55:00|13538.31|13418.31|13564.15|13444.15|13565.94|13445.94|13536.25|13416.25|283
1645592400000|2022-02-23 05:00:00|13563.99|13443.99|13610.28|13490.28|13611.27|13491.27|13563.88|13443.88|295
1645592700000|2022-02-23 05:05:00|13610.99|13490.99|13612.75|13492.75|13635.16|13515.16|13610.71|13490.71|293
1645593000000|2022-02-23 05:10:00|13612.67|13492.67|13587.55|13467.55|13612.67|13492.67|13574.67|13454.67|287
1645593300000|2022-02-23 05:15:00|13587.5|13467.5|13550.25|13430.25|13590.93|13470.93|13550.25|13430.25|285
1645593600000|2022-02-23 05:20:00|13549.77|13429.77|13541.74|13421.74|13552.96|13432.96|13538.61|13418.61|284
1645593900000|2022-02-23 05:25:00|13542.21|13422.21|13555.74|13435.74|13559.9|13439.9|13534.91|13414.91|289
1645594200000|2022-02-23 05:30:00|13555.91|13435.91|13557.55|13437.55|13582.74|13462.74|13552.37|13432.37|287
1645594500000|2022-02-23 05:35:00|13557.41|13437.41|13540.03|13420.03|13557.43|13437.43|13540.03|13420.03|277
1645594800000|2022-02-23 05:40:00|13539.23|13419.23|13536.81|13416.81|13543.88|13423.88|13528.13|13408.13|273
1645595100000|2022-02-23 05:45:00|13536.46|13416.46|13553.8|13433.8|13553.8|13433.8|13523.76|13403.76|274
1645595400000|2022-02-23 05:50:00|13553.88|13433.88|13580.29|13460.29|13580.72|13460.72|13550.89|13430.89|275
1645595700000|2022-02-23 05:55:00|13580.23|13460.23|13591.38|13471.38|13604.18|13484.18|13573.17|13453.17|289
1645596000000|2022-02-23 06:00:00|13590.68|13470.68|13632.84|13512.84|13643.12|13523.12|13590.68|13470.68|294
1645596300000|2022-02-23 06:05:00|13632.45|13512.45|13631.76|13511.76|13637.16|13517.16|13623.57|13503.57|283
1645596600000|2022-02-23 06:10:00|13631.54|13511.54|13638.66|13518.66|13642.15|13522.15|13628.23|13508.23|286
1645596900000|2022-02-23 06:15:00|13638.44|13518.44|13635.85|13515.85|13641.67|13521.67|13625.56|13505.56|276
1645597200000|2022-02-23 06:20:00|13635.69|13515.69|13618.93|13498.93|13643.81|13523.81|13616.43|13496.43|287
1645597500000|2022-02-23 06:25:00|13618.91|13498.91|13615.6|13495.6|13625.62|13505.62|13606.49|13486.49|281
1645597800000|2022-02-23 06:30:00|13615.71|13495.71|13603.2|13483.2|13615.86|13495.86|13602.03|13482.03|273
1645598100000|2022-02-23 06:35:00|13602.86|13482.86|13625.8|13505.8|13633.87|13513.87|13602.14|13482.14|277
1645598400000|2022-02-23 06:40:00|13625.87|13505.87|13592.96|13472.96|13626.8|13506.8|13592.27|13472.27|281
1645598700000|2022-02-23 06:45:00|13593.24|13473.24|13585.68|13465.68|13593.24|13473.24|13571.11|13451.11|279
1645599000000|2022-02-23 06:50:00|13586.12|13466.12|13595.53|13475.53|13600.69|13480.69|13586.12|13466.12|282
1645599300000|2022-02-23 06:55:00|13595.42|13475.42|13581.67|13461.67|13595.42|13475.42|13571.87|13451.87|292
1645599600000|2022-02-23 07:00:00|13581.8|13461.8|13601.55|13481.55|13609.97|13489.97|13579.19|13459.19|295
1645599900000|2022-02-23 07:05:00|13601.59|13481.59|13631.1|13511.1|13631.2|13511.2|13600.45|13480.45|288
1645600200000|2022-02-23 07:10:00|13631.02|13511.02|13641.38|13521.38|13642.71|13522.71|13625.84|13505.84|290
1645600500000|2022-02-23 07:15:00|13641.39|13521.39|13644.34|13524.34|13658.74|13538.74|13636.89|13516.89|297
1645600800000|2022-02-23 07:20:00|13644.35|13524.35|13633.72|13513.72|13648.32|13528.32|13631.91|13511.91|292
1645601100000|2022-02-23 07:25:00|13633.73|13513.73|13636.95|13516.95|13646.03|13526.03|13633.73|13513.73|290
1645601400000|2022-02-23 07:30:00|13637.37|13517.37|13647.31|13527.31|13647.31|13527.31|13627.62|13507.62|288
1645601700000|2022-02-23 07:35:00|13647.23|13527.23|13691.77|13571.77|13695.23|13575.23|13643.93|13523.93|289
1645602000000|2022-02-23 07:40:00|13691.85|13571.85|13686.74|13566.74|13692.53|13572.53|13677.65|13557.65|286
1645602300000|2022-02-23 07:45:00|13686.88|13566.88|13683.78|13563.78|13688.62|13568.62|13675.93|13555.93|287
1645602600000|2022-02-23 07:50:00|13683.71|13563.71|13704.61|13584.61|13704.61|13584.61|13674.89|13554.89|285
1645602900000|2022-02-23 07:55:00|13705.28|13585.28|13707.01|13587.01|13709.08|13589.08|13689.1|13569.1|290
1645603200000|2022-02-23 08:00:00|13707|13587|13678.52|13558.52|13711.99|13591.99|13676.28|13556.28|293
1645603500000|2022-02-23 08:05:00|13678.62|13558.62|13671.4|13551.4|13680.05|13560.05|13670.48|13550.48|293
1645603800000|2022-02-23 08:10:00|13671.24|13551.24|13699.49|13579.49|13707.2|13587.2|13671.24|13551.24|290
1645604100000|2022-02-23 08:15:00|13698.85|13578.85|13678.69|13558.69|13698.85|13578.85|13665.83|13545.83|283
1645604400000|2022-02-23 08:20:00|13678.71|13558.71|13745.39|13625.39|13746.16|13626.16|13678.71|13558.71|288
1645604700000|2022-02-23 08:25:00|13745.38|13625.38|13836.5|13716.5|13855.67|13735.67|13744.48|13624.48|299
1645605000000|2022-02-23 08:30:00|13837.08|13717.08|13813.64|13693.64|13839.73|13719.73|13804.34|13684.34|293
1645605300000|2022-02-23 08:35:00|13813.81|13693.81|13798.79|13678.79|13816.22|13696.22|13787.78|13667.78|291
1645605600000|2022-02-23 08:40:00|13797.87|13677.87|13828.82|13708.82|13828.82|13708.82|13793.67|13673.67|287
1645605900000|2022-02-23 08:45:00|13829.81|13709.81|13786.2|13666.2|13834.86|13714.86|13782.14|13662.14|296
1645606200000|2022-02-23 08:50:00|13786.16|13666.16|13790.05|13670.05|13807.28|13687.28|13783.7|13663.7|292
1645606500000|2022-02-23 08:55:00|13789.93|13669.93|13799.46|13679.46|13801.39|13681.39|13779.83|13659.83|282
1645606800000|2022-02-23 09:00:00|13799.66|13679.66|13793.82|13673.82|13801.45|13681.45|13780.27|13660.27|284
1645607100000|2022-02-23 09:05:00|13793.7|13673.7|13833.11|13713.11|13835.88|13715.88|13793.51|13673.51|290
1645607400000|2022-02-23 09:10:00|13833.13|13713.13|13891.38|13771.38|13895.57|13775.57|13830.61|13710.61|295
1645607700000|2022-02-23 09:15:00|13891.46|13771.46|13881.42|13761.42|13894.07|13774.07|13874.07|13754.07|292
1645608000000|2022-02-23 09:20:00|13881.37|13761.37|13877.47|13757.47|13881.37|13761.37|13860.31|13740.31|290
1645608300000|2022-02-23 09:25:00|13877.83|13757.83|13859|13739|13879.84|13759.84|13845.76|13725.76|292
1645608600000|2022-02-23 09:30:00|13859.08|13739.08|13880.39|13760.39|13880.39|13760.39|13853.41|13733.41|281
1645608900000|2022-02-23 09:35:00|13880.38|13760.38|13876.69|13756.69|13881.06|13761.06|13872.53|13752.53|275
1645609200000|2022-02-23 09:40:00|13876.88|13756.88|13852.44|13732.44|13881.71|13761.71|13850.81|13730.81|283
1645609500000|2022-02-23 09:45:00|13851.05|13731.05|13853.09|13733.09|13854.09|13734.09|13837.87|13717.87|285
1645609800000|2022-02-23 09:50:00|13853.08|13733.08|13869.67|13749.67|13871.06|13751.06|13849.17|13729.17|291
1645610100000|2022-02-23 09:55:00|13869.83|13749.83|13875.86|13755.86|13883.43|13763.43|13869.83|13749.83|283
1645610400000|2022-02-23 10:00:00|13876.07|13756.07|13863.35|13743.35|13891.64|13771.64|13857.68|13737.68|295
1645610700000|2022-02-23 10:05:00|13862.69|13742.69|13837.7|13717.7|13862.76|13742.76|13837.66|13717.66|286
1645611000000|2022-02-23 10:10:00|13837.51|13717.51|13825.68|13705.68|13837.51|13717.51|13823.46|13703.46|293
1645611300000|2022-02-23 10:15:00|13825.53|13705.53|13864.93|13744.93|13867.19|13747.19|13825.34|13705.34|295
1645611600000|2022-02-23 10:20:00|13865.5|13745.5|13874.21|13754.21|13879.24|13759.24|13865.11|13745.11|283
1645611900000|2022-02-23 10:25:00|13874.3|13754.3|13867.86|13747.86|13889.74|13769.74|13867.44|13747.44|274
1645612200000|2022-02-23 10:30:00|13867.51|13747.51|13901.39|13781.39|13901.39|13781.39|13866.59|13746.59|290
1645612500000|2022-02-23 10:35:00|13901.49|13781.49|13906.63|13786.63|13921.44|13801.44|13896.84|13776.84|293
1645612800000|2022-02-23 10:40:00|13906.64|13786.64|13906.95|13786.95|13914.76|13794.76|13890.72|13770.72|284
1645613100000|2022-02-23 10:45:00|13906.9|13786.9|13888.05|13768.05|13906.9|13786.9|13886.58|13766.58|278
1645613400000|2022-02-23 10:50:00|13887.99|13767.99|13894.1|13774.1|13899.18|13779.18|13884.45|13764.45|276
1645613700000|2022-02-23 10:55:00|13894.09|13774.09|13919.54|13799.54|13921.24|13801.24|13893.4|13773.4|274
1645614000000|2022-02-23 11:00:00|13920.06|13800.06|13915.52|13795.52|13941.3|13821.3|13912.61|13792.61|287
1645614300000|2022-02-23 11:05:00|13915.7|13795.7|13889.13|13769.13|13915.9|13795.9|13883.78|13763.78|285
1645614600000|2022-02-23 11:10:00|13888.53|13768.53|13872.02|13752.02|13897.02|13777.02|13864.9|13744.9|292
1645614900000|2022-02-23 11:15:00|13872.16|13752.16|13908.03|13788.03|13908.03|13788.03|13871.74|13751.74|285
1645615200000|2022-02-23 11:20:00|13908.2|13788.2|13929.52|13809.52|13931.73|13811.73|13907.7|13787.7|286
1645615500000|2022-02-23 11:25:00|13929.97|13809.97|13961.3|13841.3|13966.83|13846.83|13929.91|13809.91|286
1645615800000|2022-02-23 11:30:00|13961.46|13841.46|13954.57|13834.57|13983.36|13863.36|13954.37|13834.37|294
1645616100000|2022-02-23 11:35:00|13954.71|13834.71|13971.43|13851.43|13972.79|13852.79|13953.2|13833.2|289
1645616400000|2022-02-23 11:40:00|13971.58|13851.58|13990.43|13870.43|13997.81|13877.81|13969.84|13849.84|293
1645616700000|2022-02-23 11:45:00|13990.97|13870.97|13992.63|13872.63|14033.96|13913.96|13969.07|13849.07|299
1645617000000|2022-02-23 11:50:00|13992.27|13872.27|13942.02|13822.02|13992.27|13872.27|13942.02|13822.02|295
1645617300000|2022-02-23 11:55:00|13941.99|13821.99|13927.04|13807.04|13943.01|13823.01|13917.43|13797.43|298
1645617600000|2022-02-23 12:00:00|13926.89|13806.89|13926.9|13806.9|13937.49|13817.49|13917.86|13797.86|292
1645617900000|2022-02-23 12:05:00|13927.01|13807.01|13950.08|13830.08|13952.03|13832.03|13927.01|13807.01|294
1645618200000|2022-02-23 12:10:00|13950.34|13830.34|13933.63|13813.63|13952.45|13832.45|13922.87|13802.87|289
1645618500000|2022-02-23 12:15:00|13933.87|13813.87|13955.35|13835.35|13961.58|13841.58|13933.87|13813.87|295
1645618800000|2022-02-23 12:20:00|13954.99|13834.99|13975.06|13855.06|13980.6|13860.6|13954.19|13834.19|287
1645619100000|2022-02-23 12:25:00|13975.09|13855.09|13972.62|13852.62|13979.8|13859.8|13969.52|13849.52|291
1645619400000|2022-02-23 12:30:00|13972.9|13852.9|14008.48|13888.48|14008.75|13888.75|13961.51|13841.51|291
1645619700000|2022-02-23 12:35:00|14009.03|13889.03|14008.18|13888.18|14022.55|13902.55|14002.25|13882.25|292
1645620000000|2022-02-23 12:40:00|14008.05|13888.05|14033.6|13913.6|14035.07|13915.07|14005.64|13885.64|294
1645620300000|2022-02-23 12:45:00|14033.98|13913.98|14019.35|13899.35|14059.06|13939.06|14019.02|13899.02|295
1645620600000|2022-02-23 12:50:00|14018.85|13898.85|14022.67|13902.67|14046.91|13926.91|14013.55|13893.55|297
1645620900000|2022-02-23 12:55:00|14022.64|13902.64|14039.21|13919.21|14039.56|13919.56|14018.77|13898.77|289
1645621200000|2022-02-23 13:00:00|14039.22|13919.22|14053.93|13933.93|14054.43|13934.43|14024.59|13904.59|297
1645621500000|2022-02-23 13:05:00|14053.95|13933.95|14060.23|13940.23|14074.26|13954.26|14051.73|13931.73|295
1645621800000|2022-02-23 13:10:00|14060.59|13940.59|14083.65|13963.65|14083.65|13963.65|14060.59|13940.59|292
1645622100000|2022-02-23 13:15:00|14084.24|13964.24|14058.43|13938.43|14100.99|13980.99|14058.43|13938.43|294
1645622400000|2022-02-23 13:20:00|14058.36|13938.36|14016.21|13896.21|14058.96|13938.96|14014.67|13894.67|294
1645622700000|2022-02-23 13:25:00|14015.85|13895.85|14014.53|13894.53|14018.06|13898.06|13997.64|13877.64|296
1645623000000|2022-02-23 13:30:00|14015.13|13895.13|13984.41|13864.41|14015.13|13895.13|13984.41|13864.41|291
1645623300000|2022-02-23 13:35:00|13984.59|13864.59|13984.72|13864.72|13989.09|13869.09|13977.99|13857.99|292
1645623600000|2022-02-23 13:40:00|13984.84|13864.84|14000.3|13880.3|14003.15|13883.15|13984.52|13864.52|287
1645623900000|2022-02-23 13:45:00|14000.68|13880.68|14000.15|13880.15|14010.02|13890.02|13997.93|13877.93|285
1645624200000|2022-02-23 13:50:00|14000.38|13880.38|13979.31|13859.31|14005.41|13885.41|13971.89|13851.89|289
1645624500000|2022-02-23 13:55:00|13979.41|13859.41|13991.38|13871.38|13994.88|13874.88|13979.01|13859.01|291
1645624800000|2022-02-23 14:00:00|13991.61|13871.61|13985.4|13865.4|13996.64|13876.64|13980.4|13860.4|288
1645625100000|2022-02-23 14:05:00|13985.32|13865.32|13928.09|13808.09|13987.23|13867.23|13925.77|13805.77|296
1645625400000|2022-02-23 14:10:00|13928.13|13808.13|13894.5|13774.5|13932.21|13812.21|13894.02|13774.02|293
1645625700000|2022-02-23 14:15:00|13895.25|13775.25|13936.07|13816.07|13938.71|13818.71|13894.93|13774.93|294
1645626000000|2022-02-23 14:20:00|13935.76|13815.76|13955.99|13835.99|13965.17|13845.17|13932.93|13812.93|291
1645626300000|2022-02-23 14:25:00|13956.44|13836.44|13956.98|13836.98|13958.1|13838.1|13945.33|13825.33|289
1645626600000|2022-02-23 14:30:00|13956.59|13836.59|13980.06|13860.06|13980.62|13860.62|13932.97|13812.97|294
1645626900000|2022-02-23 14:35:00|13979.52|13859.52|14000.63|13880.63|14000.87|13880.87|13940.59|13820.59|297
1645627200000|2022-02-23 14:40:00|14001.75|13881.75|13968.23|13848.23|14004.99|13884.99|13968.23|13848.23|293
1645627500000|2022-02-23 14:45:00|13968.27|13848.27|13968.27|13848.27|13991.86|13871.86|13966.68|13846.68|296
1645627800000|2022-02-23 14:50:00|13968.09|13848.09|13877.09|13757.09|13968.09|13848.09|13877.09|13757.09|296
1645628100000|2022-02-23 14:55:00|13876.48|13756.48|13847.33|13727.33|13876.48|13756.48|13844.79|13724.79|294
1645628400000|2022-02-23 15:00:00|13847.89|13727.89|13822.3|13702.3|13851.28|13731.28|13798.62|13678.62|298
1645628700000|2022-02-23 15:05:00|13822.42|13702.42|13784.33|13664.33|13826.93|13706.93|13780.21|13660.21|299
1645629000000|2022-02-23 15:10:00|13784.81|13664.81|13840.46|13720.46|13840.46|13720.46|13784.81|13664.81|294
1645629300000|2022-02-23 15:15:00|13840.62|13720.62|13809.95|13689.95|13847.92|13727.92|13809.95|13689.95|295
1645629600000|2022-02-23 15:20:00|13810.22|13690.22|13807.21|13687.21|13832.46|13712.46|13806.57|13686.57|296
1645629900000|2022-02-23 15:25:00|13806.67|13686.67|13767.41|13647.41|13806.67|13686.67|13762.74|13642.74|299
1645630200000|2022-02-23 15:30:00|13767.62|13647.62|13795.74|13675.74|13795.74|13675.74|13763.22|13643.22|294
1645630500000|2022-02-23 15:35:00|13795.78|13675.78|13804.06|13684.06|13814.59|13694.59|13795.29|13675.29|296
1645630800000|2022-02-23 15:40:00|13803.92|13683.92|13784.33|13664.33|13805.57|13685.57|13784.01|13664.01|295
1645631100000|2022-02-23 15:45:00|13784.47|13664.47|13810.89|13690.89|13812.13|13692.13|13775.13|13655.13|293
1645631400000|2022-02-23 15:50:00|13809.69|13689.69|13790.55|13670.55|13809.79|13689.79|13789.35|13669.35|298
1645631700000|2022-02-23 15:55:00|13790.4|13670.4|13785.44|13665.44|13795.93|13675.93|13770.3|13650.3|297
1645632000000|2022-02-23 16:00:00|13785.45|13665.45|13786.23|13666.23|13813.75|13693.75|13769.55|13649.55|296
1645632300000|2022-02-23 16:05:00|13785.83|13665.83|13714.44|13594.44|13786.29|13666.29|13714.12|13594.12|297
1645632600000|2022-02-23 16:10:00|13715.14|13595.14|13709.86|13589.86|13721|13601|13703.51|13583.51|296
1645632900000|2022-02-23 16:15:00|13709.68|13589.68|13712.62|13592.62|13723.29|13603.29|13701.33|13581.33|294
1645633200000|2022-02-23 16:20:00|13712.54|13592.54|13755.61|13635.61|13755.61|13635.61|13712.54|13592.54|297
1645633500000|2022-02-23 16:25:00|13756.93|13636.93|13775.23|13655.23|13791.06|13671.06|13756.43|13636.43|295
1645633800000|2022-02-23 16:30:00|13775.14|13655.14|13861.79|13741.79|13866.64|13746.64|13771.5|13651.5|297
1645634100000|2022-02-23 16:35:00|13861.99|13741.99|13893.14|13773.14|13899.48|13779.48|13848.64|13728.64|297
1645634400000|2022-02-23 16:40:00|13891.28|13771.28|13863.99|13743.99|13896.05|13776.05|13863.84|13743.84|297
1645634700000|2022-02-23 16:45:00|13863.89|13743.89|13887.44|13767.44|13887.72|13767.72|13846.84|13726.84|289
1645635000000|2022-02-23 16:50:00|13887.16|13767.16|13901.45|13781.45|13907.53|13787.53|13871.56|13751.56|293
1645635300000|2022-02-23 16:55:00|13901.81|13781.81|13898.81|13778.81|13911.69|13791.69|13898.76|13778.76|292
1645635600000|2022-02-23 17:00:00|13898.74|13778.74|13882.77|13762.77|13903.39|13783.39|13882.64|13762.64|288
1645635900000|2022-02-23 17:05:00|13882.68|13762.68|13883.43|13763.43|13883.43|13763.43|13868.73|13748.73|291
1645636200000|2022-02-23 17:10:00|13884.73|13764.73|13946.33|13826.33|13946.33|13826.33|13884.73|13764.73|294
1645636500000|2022-02-23 17:15:00|13947.74|13827.74|14022.72|13902.72|14042.91|13922.91|13947.74|13827.74|294
1645636800000|2022-02-23 17:20:00|14022.44|13902.44|14023.62|13903.62|14040.17|13920.17|14021.99|13901.99|297
1645637100000|2022-02-23 17:25:00|14023.56|13903.56|13973.39|13853.39|14023.56|13903.56|13973.39|13853.39|290
1645637400000|2022-02-23 17:30:00|13973.47|13853.47|13866.3|13746.3|13973.47|13853.47|13866.07|13746.07|292
1645637700000|2022-02-23 17:35:00|13866.25|13746.25|13857.23|13737.23|13892.33|13772.33|13857.23|13737.23|297
1645638000000|2022-02-23 17:40:00|13856.47|13736.47|13846.18|13726.18|13860.46|13740.46|13840.64|13720.64|296
1645638300000|2022-02-23 17:45:00|13846.39|13726.39|13819.96|13699.96|13862.62|13742.62|13819.96|13699.96|295
1645638600000|2022-02-23 17:50:00|13819.55|13699.55|13728.69|13608.69|13826.56|13706.56|13711.81|13591.81|300
1645638900000|2022-02-23 17:55:00|13729.03|13609.03|13729.67|13609.67|13739.47|13619.47|13715.15|13595.15|295
1645639200000|2022-02-23 18:00:00|13729.39|13609.39|13721.84|13601.84|13757.74|13637.74|13716.72|13596.72|298
1645639500000|2022-02-23 18:05:00|13721.87|13601.87|13672.74|13552.74|13738.44|13618.44|13666.34|13546.34|297
1645639800000|2022-02-23 18:10:00|13672.46|13552.46|13613.03|13493.03|13683.71|13563.71|13611.32|13491.32|294
1645640100000|2022-02-23 18:15:00|13612.65|13492.65|13664.31|13544.31|13665.54|13545.54|13607.79|13487.79|296
1645640400000|2022-02-23 18:20:00|13663.78|13543.78|13643.8|13523.8|13669.92|13549.92|13637.85|13517.85|295
1645640700000|2022-02-23 18:25:00|13643.94|13523.94|13598.33|13478.33|13659.01|13539.01|13598.33|13478.33|297
1645641000000|2022-02-23 18:30:00|13597.07|13477.07|13580.65|13460.65|13621.65|13501.65|13580.61|13460.61|292
1645641300000|2022-02-23 18:35:00|13580.84|13460.84|13632.02|13512.02|13635.49|13515.49|13578.14|13458.14|295
1645641600000|2022-02-23 18:40:00|13632.27|13512.27|13633.37|13513.37|13637.65|13517.65|13622.09|13502.09|294
1645641900000|2022-02-23 18:45:00|13633.21|13513.21|13680.37|13560.37|13692.67|13572.67|13633.21|13513.21|298
1645642200000|2022-02-23 18:50:00|13680.28|13560.28|13617.97|13497.97|13680.33|13560.33|13614.65|13494.65|291
1645642500000|2022-02-23 18:55:00|13618.08|13498.08|13622.29|13502.29|13629.98|13509.98|13616.88|13496.88|294
1645642800000|2022-02-23 19:00:00|13622.09|13502.09|13599.06|13479.06|13644.72|13524.72|13578.64|13458.64|296
1645643100000|2022-02-23 19:05:00|13599.34|13479.34|13649.29|13529.29|13654.16|13534.16|13599.34|13479.34|294
1645643400000|2022-02-23 19:10:00|13649.33|13529.33|13655.82|13535.82|13666.38|13546.38|13648.74|13528.74|291
1645643700000|2022-02-23 19:15:00|13655.41|13535.41|13644.23|13524.23|13659.13|13539.13|13629.47|13509.47|294
1645644000000|2022-02-23 19:20:00|13644.24|13524.24|13598.15|13478.15|13651.79|13531.79|13597.46|13477.46|293
1645644300000|2022-02-23 19:25:00|13598.51|13478.51|13588.66|13468.66|13599.14|13479.14|13588.66|13468.66|292
1645644600000|2022-02-23 19:30:00|13587.17|13467.17|13547.81|13427.81|13600.78|13480.78|13546.75|13426.75|296
1645644900000|2022-02-23 19:35:00|13548.13|13428.13|13569.81|13449.81|13573.74|13453.74|13548.13|13428.13|295
1645645200000|2022-02-23 19:40:00|13569.88|13449.88|13465.21|13345.21|13569.88|13449.88|13463.15|13343.15|298
1645645500000|2022-02-23 19:45:00|13465.08|13345.08|13501.99|13381.99|13516.3|13396.3|13462.76|13342.76|296
1645645800000|2022-02-23 19:50:00|13501.84|13381.84|13505.97|13385.97|13510.21|13390.21|13493.72|13373.72|296
1645646100000|2022-02-23 19:55:00|13505.59|13385.59|13503.71|13383.71|13514.58|13394.58|13494.68|13374.68|292
1645646400000|2022-02-23 20:00:00|13503.48|13383.48|13403.9|13283.9|13503.48|13383.48|13402.53|13282.53|296
1645646700000|2022-02-23 20:05:00|13402.53|13282.53|13423.13|13303.13|13434.15|13314.15|13393|13273|296
1645647000000|2022-02-23 20:10:00|13424.13|13304.13|13436.18|13316.18|13451.66|13331.66|13416.1|13296.1|299
1645647300000|2022-02-23 20:15:00|13436.11|13316.11|13430.54|13310.54|13452.42|13332.42|13430.54|13310.54|294
1645647600000|2022-02-23 20:20:00|13430.34|13310.34|13457.12|13337.12|13457.12|13337.12|13430.07|13310.07|297
1645647900000|2022-02-23 20:25:00|13457.24|13337.24|13526.64|13406.64|13527.5|13407.5|13457.24|13337.24|297
1645648200000|2022-02-23 20:30:00|13526.38|13406.38|13499.72|13379.72|13545.12|13425.12|13497.87|13377.87|296
1645648500000|2022-02-23 20:35:00|13500.08|13380.08|13487.32|13367.32|13513.09|13393.09|13487.32|13367.32|294
1645648800000|2022-02-23 20:40:00|13487.08|13367.08|13499.73|13379.73|13502.75|13382.75|13478.13|13358.13|292
1645649100000|2022-02-23 20:45:00|13499.93|13379.93|13489.02|13369.02|13509.61|13389.61|13489.02|13369.02|298
1645649400000|2022-02-23 20:50:00|13488.95|13368.95|13504.05|13384.05|13510.32|13390.32|13472.82|13352.82|290
1645649700000|2022-02-23 20:55:00|13503.46|13383.46|13499.59|13379.59|13506.53|13386.53|13495.1|13375.1|293
1645650000000|2022-02-23 21:00:00|13499.54|13379.54|13469.59|13349.59|13503.69|13383.69|13464.32|13344.32|296
1645650300000|2022-02-23 21:05:00|13470|13350|13486.24|13366.24|13495.25|13375.25|13469.91|13349.91|290
1645650600000|2022-02-23 21:10:00|13485.99|13365.99|13496.41|13376.41|13497.98|13377.98|13475.11|13355.11|284
1645650900000|2022-02-23 21:15:00|13496.34|13376.34|13533.43|13413.43|13545.82|13425.82|13496.26|13376.26|292
1645651200000|2022-02-23 21:20:00|13533.59|13413.59|13533.89|13413.89|13540.15|13420.15|13530.81|13410.81|282
1645651500000|2022-02-23 21:25:00|13533.49|13413.49|13513.84|13393.84|13533.49|13413.49|13505.6|13385.6|270
1645651800000|2022-02-23 21:30:00|13513.92|13393.92|13495.66|13375.66|13514.11|13394.11|13489.15|13369.15|288
1645652100000|2022-02-23 21:35:00|13495.86|13375.86|13486.52|13366.52|13498.29|13378.29|13478.95|13358.95|282
1645652400000|2022-02-23 21:40:00|13486.76|13366.76|13404.76|13284.76|13488.49|13368.49|13391.38|13271.38|292
1645652700000|2022-02-23 21:45:00|13405.14|13285.14|13405.89|13285.89|13433.51|13313.51|13405.14|13285.14|291
1645653000000|2022-02-23 21:50:00|13406.14|13286.14|13433.73|13313.73|13433.73|13313.73|13405.48|13285.48|289
1645653300000|2022-02-23 21:55:00|13434.61|13314.61|13421.02|13301.02|13448.99|13328.99|13418.19|13298.19|289
1645653600000|2022-02-23 22:00:00|13421.27|13301.27|13437.66|13317.66|13447.35|13327.35|13410.97|13290.97|288
1645653900000|2022-02-23 22:05:00|13437.72|13317.72|13451.75|13331.75|13451.95|13331.95|13430.05|13310.05|272
1645654200000|2022-02-23 22:10:00|13451.77|13331.77|13319.7|13199.7|13452.74|13332.74|13317.17|13197.17|290
1645654500000|2022-02-23 22:15:00|13320.54|13200.54|13317.72|13197.72|13328.68|13208.68|13295.18|13175.18|297
1645654800000|2022-02-23 22:20:00|13318.06|13198.06|13359.94|13239.94|13366.02|13246.02|13318.06|13198.06|292
1645655100000|2022-02-23 22:25:00|13360.01|13240.01|13392|13272|13392.89|13272.89|13354.48|13234.48|279
1645655400000|2022-02-23 22:30:00|13392.05|13272.05|13431.26|13311.26|13434.18|13314.18|13389.59|13269.59|283
1645655700000|2022-02-23 22:35:00|13431.38|13311.38|13431.57|13311.57|13475.4|13355.4|13431.04|13311.04|290
1645656000000|2022-02-23 22:40:00|13431.54|13311.54|13438.03|13318.03|13447.16|13327.16|13418.32|13298.32|275
1645656300000|2022-02-23 22:45:00|13437.37|13317.37|13443.6|13323.6|13443.6|13323.6|13420.87|13300.87|280
1645656600000|2022-02-23 22:50:00|13444.94|13324.94|13486.6|13366.6|13488.72|13368.72|13444.94|13324.94|277
1645656900000|2022-02-23 22:55:00|13486.53|13366.53|13485.51|13365.51|13488.9|13368.9|13477.5|13357.5|284
1645657200000|2022-02-23 23:00:00|13485.42|13365.42|13471.27|13351.27|13495.77|13375.77|13467.73|13347.73|295
1645657500000|2022-02-23 23:05:00|13471.25|13351.25|13430.54|13310.54|13472.7|13352.7|13427.56|13307.56|294
1645657800000|2022-02-23 23:10:00|13430.48|13310.48|13263.78|13143.78|13430.98|13310.98|13263.78|13143.78|300
1645658100000|2022-02-23 23:15:00|13261.54|13141.54|13233.06|13113.06|13283.97|13163.97|13227.07|13107.07|298
1645658400000|2022-02-23 23:20:00|13233.2|13113.2|13295.77|13175.77|13302.66|13182.66|13231.65|13111.65|296
1645658700000|2022-02-23 23:25:00|13295.84|13175.84|13295.08|13175.08|13310.75|13190.75|13283.47|13163.47|296
1645659000000|2022-02-23 23:30:00|13295.52|13175.52|13269.69|13149.69|13309.17|13189.17|13265.4|13145.4|295
1645659300000|2022-02-23 23:35:00|13270.19|13150.19|13290.8|13170.8|13294.54|13174.54|13265.61|13145.61|166
1645659900000|2022-02-23 23:45:00|13304.6|13184.6|13299.45|13179.45|13311.85|13191.85|13286.96|13166.96|282
1645660200000|2022-02-23 23:50:00|13299.34|13179.34|13279.34|13159.34|13310.96|13190.96|13277.88|13157.88|289
1645660500000|2022-02-23 23:55:00|13279.29|13159.29|13234.51|13114.51|13283.5|13163.5|13231.72|13111.72|298
1645660800000|2022-02-24 00:00:00|13234.53|13114.53|13247.75|13127.75|13247.9|13127.9|13187.19|13067.19|298
1645661100000|2022-02-24 00:05:00|13247.47|13127.47|13246.38|13126.38|13276.25|13156.25|13238.49|13118.49|295
1645661400000|2022-02-24 00:10:00|13246.21|13126.21|13305.87|13185.87|13314.91|13194.91|13245.68|13125.68|298
1645661700000|2022-02-24 00:15:00|13305.41|13185.41|13269.79|13149.79|13316.75|13196.75|13264.16|13144.16|292
1645662000000|2022-02-24 00:20:00|13269.96|13149.96|13283.45|13163.45|13286.48|13166.48|13247.75|13127.75|297
1645662300000|2022-02-24 00:25:00|13283.87|13163.87|13262.24|13142.24|13312.36|13192.36|13260.72|13140.72|295
1645662600000|2022-02-24 00:30:00|13262.08|13142.08|13204.72|13084.72|13262.97|13142.97|13199.87|13079.87|298
1645662900000|2022-02-24 00:35:00|13204.75|13084.75|13166.88|13046.88|13213.21|13093.21|13162.14|13042.14|299
1645663200000|2022-02-24 00:40:00|13167.68|13047.68|13144.38|13024.38|13174.8|13054.8|13129.72|13009.72|299
1645663500000|2022-02-24 00:45:00|13145.14|13025.14|13129.23|13009.23|13167.1|13047.1|13129.23|13009.23|293
1645663800000|2022-02-24 00:50:00|13127.93|13007.93|13113.15|12993.15|13128.83|13008.83|13099.78|12979.78|297
1645664100000|2022-02-24 00:55:00|13113.07|12993.07|13111.9|12991.9|13133.23|13013.23|13109.37|12989.37|298
1645664400000|2022-02-24 01:00:00|13111.61|12991.61|13161.74|13041.74|13170.85|13050.85|13108.38|12988.38|294
1645664700000|2022-02-24 01:05:00|13161.35|13041.35|13145.94|13025.94|13164.45|13044.45|13144.64|13024.64|297
1645665000000|2022-02-24 01:10:00|13146.1|13026.1|13168.66|13048.66|13172.46|13052.46|13141|13021|298
1645665300000|2022-02-24 01:15:00|13168.73|13048.73|13136.81|13016.81|13168.88|13048.88|13134.84|13014.84|295
1645665600000|2022-02-24 01:20:00|13137.01|13017.01|13125.72|13005.72|13137.22|13017.22|13116.29|12996.29|295
1645665900000|2022-02-24 01:25:00|13125.64|13005.64|13086.58|12966.58|13135|13015|13078.21|12958.21|292
1645666200000|2022-02-24 01:30:00|13086.32|12966.32|13120.55|13000.55|13138.02|13018.02|13085.5|12965.5|296
1645666500000|2022-02-24 01:35:00|13120.37|13000.37|13150.38|13030.38|13153.43|13033.43|13120.34|13000.34|292
1645666800000|2022-02-24 01:40:00|13150.06|13030.06|13166.28|13046.28|13168.5|13048.5|13146.42|13026.42|294
1645667100000|2022-02-24 01:45:00|13166.71|13046.71|13194.37|13074.37|13196.86|13076.86|13166.71|13046.71|289
1645667400000|2022-02-24 01:50:00|13194.42|13074.42|13214.03|13094.03|13225.68|13105.68|13191.82|13071.82|296
1645667700000|2022-02-24 01:55:00|13213.21|13093.21|13213.94|13093.94|13216.59|13096.59|13197.75|13077.75|296
1645668000000|2022-02-24 02:00:00|13214.1|13094.1|13198.49|13078.49|13226.67|13106.67|13186.68|13066.68|296
1645668300000|2022-02-24 02:05:00|13198.41|13078.41|13184.59|13064.59|13198.44|13078.44|13176.89|13056.89|295
1645668600000|2022-02-24 02:10:00|13184.56|13064.56|13199.78|13079.78|13208.25|13088.25|13181.1|13061.1|295
1645668900000|2022-02-24 02:15:00|13199.2|13079.2|13227.57|13107.57|13227.57|13107.57|13194.26|13074.26|294
1645669200000|2022-02-24 02:20:00|13228.3|13108.3|13232.59|13112.59|13234.88|13114.88|13222.38|13102.38|296
1645669500000|2022-02-24 02:25:00|13232.56|13112.56|13203.52|13083.52|13233.41|13113.41|13203.52|13083.52|296
1645669800000|2022-02-24 02:30:00|13202.93|13082.93|13187.53|13067.53|13202.93|13082.93|13186.03|13066.03|292
1645670100000|2022-02-24 02:35:00|13187.56|13067.56|13223.09|13103.09|13223.37|13103.37|13184.56|13064.56|293
1645670400000|2022-02-24 02:40:00|13223.07|13103.07|13227.01|13107.01|13228.98|13108.98|13219.69|13099.69|292
1645670700000|2022-02-24 02:45:00|13227.07|13107.07|13227.29|13107.29|13243.85|13123.85|13223.38|13103.38|297
1645671000000|2022-02-24 02:50:00|13227.45|13107.45|13123.42|13003.42|13227.45|13107.45|13120.9|13000.9|295
1645671300000|2022-02-24 02:55:00|13124.32|13004.32|12845.28|12725.28|13124.36|13004.36|12836.87|12716.87|297
1645671600000|2022-02-24 03:00:00|12845.81|12725.81|12726.5|12606.5|12850.97|12730.97|12726.29|12606.29|298
1645671900000|2022-02-24 03:05:00|12726.02|12606.02|12614.52|12494.52|12731.27|12611.27|12593.57|12473.57|300
1645672200000|2022-02-24 03:10:00|12614.75|12494.75|12701.59|12581.59|12731.79|12611.79|12614.75|12494.75|300
1645672500000|2022-02-24 03:15:00|12701.47|12581.47|12689.48|12569.48|12715.79|12595.79|12673.12|12553.12|295
1645672800000|2022-02-24 03:20:00|12689.36|12569.36|12592.51|12472.51|12695.15|12575.15|12592.51|12472.51|298
1645673100000|2022-02-24 03:25:00|12592.2|12472.2|12598.76|12478.76|12665.33|12545.33|12581.12|12461.12|299
1645673400000|2022-02-24 03:30:00|12598.29|12478.29|12459.86|12339.86|12598.29|12478.29|12459.86|12339.86|296
1645673700000|2022-02-24 03:35:00|12457.49|12337.49|12427.36|12307.36|12503.97|12383.97|12427.36|12307.36|300
1645674000000|2022-02-24 03:40:00|12425.84|12305.84|12282.07|12162.07|12425.84|12305.84|12231.29|12111.29|300
1645674300000|2022-02-24 03:45:00|12283.27|12163.27|12455.31|12335.31|12487.98|12367.98|12283.27|12163.27|299
1645674600000|2022-02-24 03:50:00|12454.6|12334.6|12417.3|12297.3|12461.57|12341.57|12355.58|12235.58|299
1645674900000|2022-02-24 03:55:00|12417.46|12297.46|12297.12|12177.12|12424.81|12304.81|12292.08|12172.08|297
1645675200000|2022-02-24 04:00:00|12295.26|12175.26|12371.41|12251.41|12381.37|12261.37|12233.04|12113.04|298
1645675500000|2022-02-24 04:05:00|12370.42|12250.42|12303.25|12183.25|12380.52|12260.52|12297.38|12177.38|300
1645675800000|2022-02-24 04:10:00|12302.14|12182.14|12203.75|12083.75|12302.14|12182.14|12180.77|12060.77|300
1645676100000|2022-02-24 04:15:00|12208.36|12088.36|12236.09|12116.09|12258.95|12138.95|12146.8|12026.8|300
1645676400000|2022-02-24 04:20:00|12236.42|12116.42|12300.65|12180.65|12308.19|12188.19|12236.42|12116.42|298
1645676700000|2022-02-24 04:25:00|12299.66|12179.66|12221.9|12101.9|12299.66|12179.66|12216.94|12096.94|298
1645677000000|2022-02-24 04:30:00|12220.98|12100.98|12305.84|12185.84|12313.98|12193.98|12220.98|12100.98|298
1645677300000|2022-02-24 04:35:00|12306.17|12186.17|12367.9|12247.9|12382.12|12262.12|12290.57|12170.57|298
1645677600000|2022-02-24 04:40:00|12368.31|12248.31|12334.24|12214.24|12368.31|12248.31|12316.49|12196.49|300
1645677900000|2022-02-24 04:45:00|12333.36|12213.36|12311.17|12191.17|12344.25|12224.25|12304.47|12184.47|300
1645678200000|2022-02-24 04:50:00|12310.92|12190.92|12360.67|12240.67|12370.52|12250.52|12310.51|12190.51|297
1645678500000|2022-02-24 04:55:00|12360.54|12240.54|12402.92|12282.92|12403.95|12283.95|12360.54|12240.54|298
1645678800000|2022-02-24 05:00:00|12403.63|12283.63|12321.08|12201.08|12416.15|12296.15|12318.05|12198.05|298
1645679100000|2022-02-24 05:05:00|12320.26|12200.26|12300.3|12180.3|12328.45|12208.45|12287.01|12167.01|297
1645679400000|2022-02-24 05:10:00|12300.54|12180.54|12282.44|12162.44|12304.93|12184.93|12254.68|12134.68|297
1645679700000|2022-02-24 05:15:00|12282.45|12162.45|12270.64|12150.64|12284.17|12164.17|12256.58|12136.58|299
1645680000000|2022-02-24 05:20:00|12272.25|12152.25|12256.33|12136.33|12327.04|12207.04|12256.33|12136.33|298
1645680300000|2022-02-24 05:25:00|12257.36|12137.36|12152.99|12032.99|12257.36|12137.36|12151.54|12031.54|299
1645680600000|2022-02-24 05:30:00|12152.85|12032.85|12086.36|11966.36|12159.24|12039.24|12086.36|11966.36|298
1645680900000|2022-02-24 05:35:00|12085.08|11965.08|12008.41|11888.41|12122.39|12002.39|11977.48|11857.48|299
1645681200000|2022-02-24 05:40:00|12009.31|11889.31|11973.87|11853.87|12022.8|11902.8|11972.62|11852.62|299
1645681500000|2022-02-24 05:45:00|11973.55|11853.55|11976.73|11856.73|12007.06|11887.06|11928.91|11808.91|299
1645681800000|2022-02-24 05:50:00|11979.59|11859.59|12063.41|11943.41|12068.26|11948.26|11979.59|11859.59|299
1645682100000|2022-02-24 05:55:00|12064.75|11944.75|12098.1|11978.1|12154.31|12034.31|12064.75|11944.75|299
1645682400000|2022-02-24 06:00:00|12097.25|11977.25|12230|12110|12232.71|12112.71|12086.79|11966.79|299
1645682700000|2022-02-24 06:05:00|12230.93|12110.93|12135.18|12015.18|12234.17|12114.17|12119.94|11999.94|299
1645683000000|2022-02-24 06:10:00|12137.02|12017.02|12188.43|12068.43|12228.06|12108.06|12137.02|12017.02|299
1645683300000|2022-02-24 06:15:00|12188.22|12068.22|12178.61|12058.61|12215.47|12095.47|12163.26|12043.26|299
1645683600000|2022-02-24 06:20:00|12178.15|12058.15|12160.98|12040.98|12178.18|12058.18|12151.82|12031.82|296
1645683900000|2022-02-24 06:25:00|12161.94|12041.94|12123.46|12003.46|12167.6|12047.6|12120.83|12000.83|293
1645684200000|2022-02-24 06:30:00|12122.88|12002.88|12100.06|11980.06|12123.6|12003.6|12063.16|11943.16|299
1645684500000|2022-02-24 06:35:00|12100.19|11980.19|12087.3|11967.3|12106.43|11986.43|12060.03|11940.03|299
1645684800000|2022-02-24 06:40:00|12087.9|11967.9|12114.04|11994.04|12130.23|12010.23|12048.25|11928.25|299
1645685100000|2022-02-24 06:45:00|12114.19|11994.19|12113.42|11993.42|12157.86|12037.86|12109.96|11989.96|298
1645685400000|2022-02-24 06:50:00|12113.54|11993.54|12114.33|11994.33|12118.85|11998.85|12089.01|11969.01|299
1645685700000|2022-02-24 06:55:00|12113.64|11993.64|12099.26|11979.26|12117.99|11997.99|12089.36|11969.36|296
1645686000000|2022-02-24 07:00:00|12098.98|11978.98|12078.46|11958.46|12131.54|12011.54|12078.46|11958.46|295
1645686300000|2022-02-24 07:05:00|12078.13|11958.13|12003.47|11883.47|12078.13|11958.13|12003.47|11883.47|295
1645686600000|2022-02-24 07:10:00|12003.23|11883.23|11989.32|11869.32|12003.23|11883.23|11974.19|11854.19|299
1645686900000|2022-02-24 07:15:00|11989.56|11869.56|11951.11|11831.11|11999.06|11879.06|11950.85|11830.85|295
1645687200000|2022-02-24 07:20:00|11950.42|11830.42|11962.97|11842.97|11986.94|11866.94|11947.61|11827.61|296
1645687500000|2022-02-24 07:25:00|11962.19|11842.19|11943.07|11823.07|11981.81|11861.81|11943.07|11823.07|300
1645687800000|2022-02-24 07:30:00|11943.17|11823.17|11864.37|11744.37|11943.84|11823.84|11855.67|11735.67|299
1645688100000|2022-02-24 07:35:00|11864.49|11744.49|11992.81|11872.81|11992.81|11872.81|11852.29|11732.29|297
1645688400000|2022-02-24 07:40:00|11993.62|11873.62|12125.4|12005.4|12126.27|12006.27|11965.09|11845.09|299
1645688700000|2022-02-24 07:45:00|12125.17|12005.17|12247.75|12127.75|12291.84|12171.84|12111.35|11991.35|298
1645689000000|2022-02-24 07:50:00|12248.63|12128.63|12216.16|12096.16|12248.83|12128.83|12177.5|12057.5|299
1645689300000|2022-02-24 07:55:00|12214.68|12094.68|12238.46|12118.46|12256.35|12136.35|12183.26|12063.26|297
1645689600000|2022-02-24 08:00:00|12237.41|12117.41|12303.84|12183.84|12305.66|12185.66|12195.91|12075.91|299
1645689900000|2022-02-24 08:05:00|12302.83|12182.83|12472.96|12352.96|12475.4|12355.4|12293.15|12173.15|299
1645690200000|2022-02-24 08:10:00|12473.34|12353.34|12416.37|12296.37|12479.78|12359.78|12400.29|12280.29|299
1645690500000|2022-02-24 08:15:00|12416.2|12296.2|12313.16|12193.16|12416.2|12296.2|12304.59|12184.59|298
1645690800000|2022-02-24 08:20:00|12313.34|12193.34|12288.54|12168.54|12355.7|12235.7|12272.12|12152.12|300
1645691100000|2022-02-24 08:25:00|12288.38|12168.38|12300.99|12180.99|12324.9|12204.9|12276.65|12156.65|299
1645691400000|2022-02-24 08:30:00|12301.22|12181.22|12320.03|12200.03|12327.3|12207.3|12294.43|12174.43|297
1645691700000|2022-02-24 08:35:00|12320.84|12200.84|12228.63|12108.63|12321.69|12201.69|12220.54|12100.54|298
1645692000000|2022-02-24 08:40:00|12228.89|12108.89|12205.51|12085.51|12230.06|12110.06|12197.64|12077.64|297
1645692300000|2022-02-24 08:45:00|12206.55|12086.55|12260.86|12140.86|12269.29|12149.29|12192.57|12072.57|300
1645692600000|2022-02-24 08:50:00|12261.41|12141.41|12304.6|12184.6|12336.71|12216.71|12258.28|12138.28|296
1645692900000|2022-02-24 08:55:00|12304.92|12184.92|12281.44|12161.44|12305.25|12185.25|12277.5|12157.5|295
1645693200000|2022-02-24 09:00:00|12281.91|12161.91|12283.68|12163.68|12285|12165|12239.71|12119.71|297
1645693500000|2022-02-24 09:05:00|12284.09|12164.09|12325.74|12205.74|12347.4|12227.4|12282.71|12162.71|294
1645693800000|2022-02-24 09:10:00|12325.57|12205.57|12308.54|12188.54|12325.94|12205.94|12301.18|12181.18|297
1645694100000|2022-02-24 09:15:00|12308.66|12188.66|12344.34|12224.34|12345.67|12225.67|12306.41|12186.41|289
1645694400000|2022-02-24 09:20:00|12343.07|12223.07|12371.49|12251.49|12372.24|12252.24|12322.65|12202.65|297
1645694700000|2022-02-24 09:25:00|12371.76|12251.76|12393.76|12273.76|12400.49|12280.49|12365.35|12245.35|296
1645695000000|2022-02-24 09:30:00|12393.61|12273.61|12343.23|12223.23|12393.61|12273.61|12339.22|12219.22|297
1645695300000|2022-02-24 09:35:00|12342.92|12222.92|12308.66|12188.66|12345.84|12225.84|12300.5|12180.5|295
1645695600000|2022-02-24 09:40:00|12308.92|12188.92|12204.01|12084.01|12321.83|12201.83|12203|12083|296
1645695900000|2022-02-24 09:45:00|12205.71|12085.71|12226.46|12106.46|12244.82|12124.82|12201.68|12081.68|298
1645696200000|2022-02-24 09:50:00|12226.11|12106.11|12219.5|12099.5|12253.99|12133.99|12217|12097|294
1645696500000|2022-02-24 09:55:00|12219.29|12099.29|12199.1|12079.1|12229.99|12109.99|12183.96|12063.96|296
1645696800000|2022-02-24 10:00:00|12198.28|12078.28|12144.53|12024.53|12211.86|12091.86|12144.08|12024.08|296
1645697100000|2022-02-24 10:05:00|12144.78|12024.78|12211.17|12091.17|12223.44|12103.44|12139.6|12019.6|298
1645697400000|2022-02-24 10:10:00|12211.5|12091.5|12110.24|11990.24|12213.79|12093.79|12107.63|11987.63|296
1645697700000|2022-02-24 10:15:00|12110.07|11990.07|12127.19|12007.19|12127.19|12007.19|12089.16|11969.16|293
1645698000000|2022-02-24 10:20:00|12127.65|12007.65|12027.37|11907.37|12128.25|12008.25|12026.64|11906.64|300
1645698300000|2022-02-24 10:25:00|12027.21|11907.21|12043.99|11923.99|12062.89|11942.89|12012.31|11892.31|296
1645698600000|2022-02-24 10:30:00|12044.51|11924.51|12093.78|11973.78|12122.78|12002.78|12034.82|11914.82|297
1645698900000|2022-02-24 10:35:00|12094|11974|12137.09|12017.09|12137.09|12017.09|12085.11|11965.11|293
1645699200000|2022-02-24 10:40:00|12137.67|12017.67|12148.64|12028.64|12161.89|12041.89|12133.47|12013.47|299
1645699500000|2022-02-24 10:45:00|12148.38|12028.38|12151.68|12031.68|12161.07|12041.07|12099.46|11979.46|295
1645699800000|2022-02-24 10:50:00|12151.37|12031.37|12154.43|12034.43|12155.49|12035.49|12119.93|11999.93|298
1645700100000|2022-02-24 10:55:00|12154.11|12034.11|12149.42|12029.42|12165.72|12045.72|12138.26|12018.26|297
1645700400000|2022-02-24 11:00:00|12148.77|12028.77|12080.8|11960.8|12163.35|12043.35|12069.36|11949.36|299
1645700700000|2022-02-24 11:05:00|12080.75|11960.75|12071.63|11951.63|12099.41|11979.41|12071.21|11951.21|298
1645701000000|2022-02-24 11:10:00|12070.96|11950.96|12086.96|11966.96|12100.98|11980.98|12061.3|11941.3|299
1645701300000|2022-02-24 11:15:00|12086.68|11966.68|12104.18|11984.18|12105.62|11985.62|12061.94|11941.94|297
1645701600000|2022-02-24 11:20:00|12104.21|11984.21|12102.14|11982.14|12128.46|12008.46|12100.97|11980.97|298
1645701900000|2022-02-24 11:25:00|12101.86|11981.86|12060.3|11940.3|12120.68|12000.68|12055.62|11935.62|294
1645702200000|2022-02-24 11:30:00|12060.29|11940.29|12026.95|11906.95|12067.39|11947.39|12016.17|11896.17|294
1645702500000|2022-02-24 11:35:00|12027.75|11907.75|12087.34|11967.34|12094.96|11974.96|12024.45|11904.45|299
1645702800000|2022-02-24 11:40:00|12086.49|11966.49|12218.81|12098.81|12218.81|12098.81|12083.81|11963.81|298
1645703100000|2022-02-24 11:45:00|12218.23|12098.23|12199.38|12079.38|12251.72|12131.72|12199.38|12079.38|296
1645703400000|2022-02-24 11:50:00|12198.8|12078.8|12173.22|12053.22|12209.13|12089.13|12169.26|12049.26|298
1645703700000|2022-02-24 11:55:00|12173.61|12053.61|12242.98|12122.98|12245.11|12125.11|12173.61|12053.61|295
1645704000000|2022-02-24 12:00:00|12243.04|12123.04|12134.05|12014.05|12243.37|12123.37|12128.16|12008.16|294
1645704300000|2022-02-24 12:05:00|12133.88|12013.88|12174.94|12054.94|12184.29|12064.29|12124.64|12004.64|298
1645704600000|2022-02-24 12:10:00|12175.62|12055.62|12159.54|12039.54|12188.44|12068.44|12156.03|12036.03|296
1645704900000|2022-02-24 12:15:00|12158.83|12038.83|12139.07|12019.07|12185.48|12065.48|12136.61|12016.61|296
1645705200000|2022-02-24 12:20:00|12139.36|12019.36|12179.32|12059.32|12179.32|12059.32|12133.52|12013.52|299
1645705500000|2022-02-24 12:25:00|12179.86|12059.86|12133.25|12013.25|12182.57|12062.57|12129.98|12009.98|292
1645705800000|2022-02-24 12:30:00|12133.04|12013.04|12129.65|12009.65|12139.1|12019.1|12094.97|11974.97|297
1645706100000|2022-02-24 12:35:00|12129.67|12009.67|12141.18|12021.18|12145.77|12025.77|12110.26|11990.26|298
1645706400000|2022-02-24 12:40:00|12141.64|12021.64|12157.96|12037.96|12172.08|12052.08|12137.64|12017.64|295
1645706700000|2022-02-24 12:45:00|12158.51|12038.51|12167.9|12047.9|12204.88|12084.88|12151.37|12031.37|297
1645707000000|2022-02-24 12:50:00|12167.47|12047.47|12156.75|12036.75|12185.93|12065.93|12145.51|12025.51|294
1645707300000|2022-02-24 12:55:00|12156.29|12036.29|12154.31|12034.31|12156.29|12036.29|12135.78|12015.78|291
1645707600000|2022-02-24 13:00:00|12154.58|12034.58|12111.74|11991.74|12163.77|12043.77|12109.62|11989.62|299
1645707900000|2022-02-24 13:05:00|12111|11991|12110.98|11990.98|12124.72|12004.72|12092.13|11972.13|296
1645708200000|2022-02-24 13:10:00|12110.85|11990.85|12155.03|12035.03|12166.02|12046.02|12110.85|11990.85|295
1645708500000|2022-02-24 13:15:00|12154.3|12034.3|12177.33|12057.33|12177.33|12057.33|12120.54|12000.54|297
1645708800000|2022-02-24 13:20:00|12177.27|12057.27|12200.71|12080.71|12230.1|12110.1|12176.83|12056.83|298
1645709100000|2022-02-24 13:25:00|12200.76|12080.76|12201.22|12081.22|12206.97|12086.97|12173.59|12053.59|298
1645709400000|2022-02-24 13:30:00|12201.24|12081.24|12267.16|12147.16|12268.58|12148.58|12194.33|12074.33|296
1645709700000|2022-02-24 13:35:00|12267.46|12147.46|12282.93|12162.93|12298.54|12178.54|12260.9|12140.9|299
1645710000000|2022-02-24 13:40:00|12281.54|12161.54|12309.63|12189.63|12309.63|12189.63|12257.75|12137.75|293
1645710300000|2022-02-24 13:45:00|12310.2|12190.2|12297.33|12177.33|12321.59|12201.59|12297.33|12177.33|298
1645710600000|2022-02-24 13:50:00|12297.27|12177.27|12359.05|12239.05|12362.58|12242.58|12289.43|12169.43|299
1645710900000|2022-02-24 13:55:00|12359.11|12239.11|12295.17|12175.17|12359.11|12239.11|12295.17|12175.17|298
1645711200000|2022-02-24 14:00:00|12294.16|12174.16|12269.66|12149.66|12300.18|12180.18|12259.88|12139.88|298
1645711500000|2022-02-24 14:05:00|12269.32|12149.32|12340.18|12220.18|12352.78|12232.78|12269.05|12149.05|295
1645711800000|2022-02-24 14:10:00|12340.91|12220.91|12313.05|12193.05|12347.93|12227.93|12313.05|12193.05|296
1645712100000|2022-02-24 14:15:00|12312.75|12192.75|12263.59|12143.59|12312.75|12192.75|12262.05|12142.05|299
1645712400000|2022-02-24 14:20:00|12263.09|12143.09|12225.41|12105.41|12263.09|12143.09|12225.2|12105.2|298
1645712700000|2022-02-24 14:25:00|12225.99|12105.99|12199.82|12079.82|12228.08|12108.08|12193.65|12073.65|294
1645713000000|2022-02-24 14:30:00|12199.67|12079.67|12367.51|12247.51|12426.67|12306.67|12198.8|12078.8|299
1645713300000|2022-02-24 14:35:00|12365.94|12245.94|12395|12275|12395|12275|12330.23|12210.23|299
1645713600000|2022-02-24 14:40:00|12394.69|12274.69|12255.97|12135.97|12401.86|12281.86|12248.3|12128.3|297
1645713900000|2022-02-24 14:45:00|12256.95|12136.95|12395.33|12275.33|12395.33|12275.33|12256.95|12136.95|298
1645714200000|2022-02-24 14:50:00|12402.6|12282.6|12457.29|12337.29|12481.22|12361.22|12402.6|12282.6|300
1645714500000|2022-02-24 14:55:00|12457.11|12337.11|12500.11|12380.11|12500.73|12380.73|12433.22|12313.22|298
1645714800000|2022-02-24 15:00:00|12499.71|12379.71|12435.72|12315.72|12499.71|12379.71|12404.78|12284.78|299
1645715100000|2022-02-24 15:05:00|12435.15|12315.15|12481.11|12361.11|12486.14|12366.14|12418.06|12298.06|297
1645715400000|2022-02-24 15:10:00|12481.51|12361.51|12608.85|12488.85|12609.9|12489.9|12481.51|12361.51|300
1645715700000|2022-02-24 15:15:00|12610.02|12490.02|12658.81|12538.81|12659.34|12539.34|12593.49|12473.49|298
1645716000000|2022-02-24 15:20:00|12658.56|12538.56|12624|12504|12737.39|12617.39|12616.19|12496.19|299
1645716300000|2022-02-24 15:25:00|12625.41|12505.41|12559.73|12439.73|12631.63|12511.63|12558.82|12438.82|298
1645716600000|2022-02-24 15:30:00|12559.6|12439.6|12638.44|12518.44|12645.42|12525.42|12537.9|12417.9|300
1645716900000|2022-02-24 15:35:00|12638.69|12518.69|12574.93|12454.93|12638.69|12518.69|12552.54|12432.54|300
1645717200000|2022-02-24 15:40:00|12574.42|12454.42|12585.53|12465.53|12592.19|12472.19|12544.42|12424.42|295
1645717500000|2022-02-24 15:45:00|12585.05|12465.05|12655.24|12535.24|12655.96|12535.96|12581.94|12461.94|300
1645717800000|2022-02-24 15:50:00|12655.53|12535.53|12688.63|12568.63|12714.29|12594.29|12642.77|12522.77|300
1645718100000|2022-02-24 15:55:00|12689.03|12569.03|12684.99|12564.99|12710.61|12590.61|12667.92|12547.92|297
1645718400000|2022-02-24 16:00:00|12685.44|12565.44|12739.35|12619.35|12761.16|12641.16|12677.61|12557.61|298
1645718700000|2022-02-24 16:05:00|12739.51|12619.51|12803.07|12683.07|12810.61|12690.61|12728.73|12608.73|300
1645719000000|2022-02-24 16:10:00|12801.67|12681.67|12794.36|12674.36|12838.41|12718.41|12776.99|12656.99|296
1645719300000|2022-02-24 16:15:00|12795.21|12675.21|12861.83|12741.83|12868.68|12748.68|12776.8|12656.8|300
1645719600000|2022-02-24 16:20:00|12862.76|12742.76|12818.7|12698.7|12870.5|12750.5|12818.7|12698.7|299
1645719900000|2022-02-24 16:25:00|12818.79|12698.79|12795.33|12675.33|12819.25|12699.25|12789.14|12669.14|297
1645720200000|2022-02-24 16:30:00|12795.47|12675.47|12733.9|12613.9|12822.77|12702.77|12717.78|12597.78|296
1645720500000|2022-02-24 16:35:00|12734.41|12614.41|12740.67|12620.67|12741.33|12621.33|12718.74|12598.74|297
1645720800000|2022-02-24 16:40:00|12740.51|12620.51|12669.12|12549.12|12740.51|12620.51|12650.49|12530.49|300
1645721100000|2022-02-24 16:45:00|12670.97|12550.97|12654.97|12534.97|12672.73|12552.73|12610.85|12490.85|298
1645721400000|2022-02-24 16:50:00|12655.02|12535.02|12685.79|12565.79|12697.81|12577.81|12655.02|12535.02|294
1645721700000|2022-02-24 16:55:00|12686.5|12566.5|12738.55|12618.55|12743.06|12623.06|12683.79|12563.79|296
1645722000000|2022-02-24 17:00:00|12738.2|12618.2|12700.72|12580.72|12742.49|12622.49|12700.72|12580.72|296
1645722300000|2022-02-24 17:05:00|12700.85|12580.85|12644.97|12524.97|12701.57|12581.57|12643.95|12523.95|298
1645722600000|2022-02-24 17:10:00|12645.08|12525.08|12586.33|12466.33|12645.19|12525.19|12585.47|12465.47|298
1645722900000|2022-02-24 17:15:00|12586.21|12466.21|12594.84|12474.84|12610.28|12490.28|12572.84|12452.84|298
1645723200000|2022-02-24 17:20:00|12594.73|12474.73|12578.03|12458.03|12594.73|12474.73|12545.64|12425.64|300
1645723500000|2022-02-24 17:25:00|12579.26|12459.26|12596.87|12476.87|12611.16|12491.16|12578.62|12458.62|295
1645723800000|2022-02-24 17:30:00|12596.54|12476.54|12600.17|12480.17|12638.28|12518.28|12574.3|12454.3|297
1645724100000|2022-02-24 17:35:00|12600.27|12480.27|12646.41|12526.41|12649.79|12529.79|12600.09|12480.09|297
1645724400000|2022-02-24 17:40:00|12646.45|12526.45|12592.6|12472.6|12656.87|12536.87|12592.6|12472.6|296
1645724700000|2022-02-24 17:45:00|12591.93|12471.93|12600.92|12480.92|12609.59|12489.59|12589.33|12469.33|292
1645725000000|2022-02-24 17:50:00|12600.39|12480.39|12634.39|12514.39|12637.23|12517.23|12589.49|12469.49|293
1645725300000|2022-02-24 17:55:00|12634.21|12514.21|12606.62|12486.62|12634.21|12514.21|12606.5|12486.5|298
1645725600000|2022-02-24 18:00:00|12605.59|12485.59|12628.03|12508.03|12629.52|12509.52|12596.25|12476.25|298
1645725900000|2022-02-24 18:05:00|12628.1|12508.1|12663.54|12543.54|12663.92|12543.92|12628.1|12508.1|295
1645726200000|2022-02-24 18:10:00|12663.92|12543.92|12688|12568|12694.58|12574.58|12656.43|12536.43|294
1645726500000|2022-02-24 18:15:00|12687.46|12567.46|12659|12539|12700.41|12580.41|12630.61|12510.61|295
1645726800000|2022-02-24 18:20:00|12658.91|12538.91|12641.19|12521.19|12672.8|12552.8|12640.11|12520.11|293
1645727100000|2022-02-24 18:25:00|12641.31|12521.31|12613.71|12493.71|12643.44|12523.44|12609.85|12489.85|296
1645727400000|2022-02-24 18:30:00|12613.39|12493.39|12610.07|12490.07|12633.65|12513.65|12608.57|12488.57|296
1645727700000|2022-02-24 18:35:00|12610.01|12490.01|12671.1|12551.1|12671.1|12551.1|12609.36|12489.36|295
1645728000000|2022-02-24 18:40:00|12671.13|12551.13|12764.2|12644.2|12775.47|12655.47|12670.58|12550.58|298
1645728300000|2022-02-24 18:45:00|12764.39|12644.39|12878.6|12758.6|12885.8|12765.8|12733.66|12613.66|298
1645728600000|2022-02-24 18:50:00|12880.17|12760.17|13037.43|12917.43|13089.17|12969.17|12879.31|12759.31|299
1645728900000|2022-02-24 18:55:00|13036.87|12916.87|12961.93|12841.93|13070.42|12950.42|12960.39|12840.39|300
1645729200000|2022-02-24 19:00:00|12962.01|12842.01|12963.63|12843.63|12980.75|12860.75|12926.15|12806.15|297
1645729500000|2022-02-24 19:05:00|12962.8|12842.8|12923.7|12803.7|12998.1|12878.1|12923.7|12803.7|295
1645729800000|2022-02-24 19:10:00|12923.63|12803.63|12963.22|12843.22|12963.22|12843.22|12918.58|12798.58|291
1645730100000|2022-02-24 19:15:00|12963.41|12843.41|12996|12876|12996.21|12876.21|12947.92|12827.92|298
1645730400000|2022-02-24 19:20:00|12996.82|12876.82|13021.29|12901.29|13052.96|12932.96|12996.82|12876.82|296
1645730700000|2022-02-24 19:25:00|13021.73|12901.73|13037.71|12917.71|13037.84|12917.84|12992.84|12872.84|296
1645731000000|2022-02-24 19:30:00|13039|12919|13150.68|13030.68|13153.77|13033.77|13038.88|12918.88|296
1645731300000|2022-02-24 19:35:00|13150.38|13030.38|13216|13096|13235.4|13115.4|13145.3|13025.3|299
1645731600000|2022-02-24 19:40:00|13215.99|13095.99|13239.74|13119.74|13249.54|13129.54|13186.24|13066.24|299
1645731900000|2022-02-24 19:45:00|13240.15|13120.15|13239.45|13119.45|13248.31|13128.31|13204.98|13084.98|296
1645732200000|2022-02-24 19:50:00|13239.79|13119.79|13265.42|13145.42|13265.42|13145.42|13208.57|13088.57|298
1645732500000|2022-02-24 19:55:00|13265.62|13145.62|13327.3|13207.3|13327.45|13207.45|13255.42|13135.42|298
1645732800000|2022-02-24 20:00:00|13328.71|13208.71|13655.77|13535.77|13655.77|13535.77|13328.61|13208.61|300
1645733100000|2022-02-24 20:05:00|13662.91|13542.91|13678.72|13558.72|13833.67|13713.67|13662.91|13542.91|300
1645733400000|2022-02-24 20:10:00|13672.85|13552.85|13681.74|13561.74|13686.51|13566.51|13585.86|13465.86|299
1645733700000|2022-02-24 20:15:00|13681.88|13561.88|13784.59|13664.59|13794.17|13674.17|13664.13|13544.13|300
1645734000000|2022-02-24 20:20:00|13784.68|13664.68|13627.69|13507.69|13785.63|13665.63|13627.69|13507.69|299
1645734300000|2022-02-24 20:25:00|13626.54|13506.54|13488.39|13368.39|13626.54|13506.54|13486.26|13366.26|298
1645734600000|2022-02-24 20:30:00|13489.45|13369.45|13547.33|13427.33|13559.74|13439.74|13471.48|13351.48|299
1645734900000|2022-02-24 20:35:00|13551.41|13431.41|13573.2|13453.2|13594.4|13474.4|13529.04|13409.04|298
1645735200000|2022-02-24 20:40:00|13572.43|13452.43|13450.16|13330.16|13572.48|13452.48|13439|13319|299
1645735500000|2022-02-24 20:45:00|13449.1|13329.1|13475.55|13355.55|13494.88|13374.88|13432.47|13312.47|300
1645735800000|2022-02-24 20:50:00|13475.24|13355.24|13550.56|13430.56|13550.69|13430.69|13475.21|13355.21|299
1645736100000|2022-02-24 20:55:00|13549.51|13429.51|13531.39|13411.39|13549.51|13429.51|13495.4|13375.4|298
1645736400000|2022-02-24 21:00:00|13531.08|13411.08|13509.07|13389.07|13566.1|13446.1|13458.9|13338.9|298
1645736700000|2022-02-24 21:05:00|13509.62|13389.62|13513.37|13393.37|13535.41|13415.41|13508.71|13388.71|294
1645737000000|2022-02-24 21:10:00|13513.57|13393.57|13522.78|13402.78|13522.78|13402.78|13467.99|13347.99|298
1645737300000|2022-02-24 21:15:00|13523.56|13403.56|13514.72|13394.72|13535.09|13415.09|13496.91|13376.91|296
1645737600000|2022-02-24 21:20:00|13515.18|13395.18|13512.91|13392.91|13519.76|13399.76|13486.34|13366.34|299
1645737900000|2022-02-24 21:25:00|13512.78|13392.78|13487.55|13367.55|13513.99|13393.99|13472.15|13352.15|296
1645738200000|2022-02-24 21:30:00|13488.19|13368.19|13422.55|13302.55|13492.71|13372.71|13402.89|13282.89|297
1645738500000|2022-02-24 21:35:00|13420.77|13300.77|13460.1|13340.1|13462.82|13342.82|13418.29|13298.29|296
1645738800000|2022-02-24 21:40:00|13460.05|13340.05|13490.01|13370.01|13490.41|13370.41|13456.92|13336.92|294
1645739100000|2022-02-24 21:45:00|13490.21|13370.21|13456.86|13336.86|13505.37|13385.37|13447.36|13327.36|299
1645739400000|2022-02-24 21:50:00|13456.48|13336.48|13533.44|13413.44|13559.03|13439.03|13456.09|13336.09|294
1645739700000|2022-02-24 21:55:00|13532.9|13412.9|13508.92|13388.92|13541.09|13421.09|13502.6|13382.6|298
1645740000000|2022-02-24 22:00:00|13509.63|13389.63|13470.99|13350.99|13535.37|13415.37|13470.99|13350.99|295
1645740300000|2022-02-24 22:05:00|13470.44|13350.44|13501.68|13381.68|13505.63|13385.63|13460.61|13340.61|295
1645740600000|2022-02-24 22:10:00|13501.71|13381.71|13528.15|13408.15|13529.01|13409.01|13481.89|13361.89|296
1645740900000|2022-02-24 22:15:00|13528.41|13408.41|13497.27|13377.27|13550.7|13430.7|13495.59|13375.59|296
1645741200000|2022-02-24 22:20:00|13497.38|13377.38|13523.85|13403.85|13530.11|13410.11|13490.28|13370.28|299
1645741500000|2022-02-24 22:25:00|13523.4|13403.4|13451.58|13331.58|13523.4|13403.4|13451.58|13331.58|297
1645741800000|2022-02-24 22:30:00|13449.43|13329.43|13368.05|13248.05|13449.43|13329.43|13368.05|13248.05|296
1645742100000|2022-02-24 22:35:00|13367.34|13247.34|13312.33|13192.33|13377.22|13257.22|13312.33|13192.33|299
1645742400000|2022-02-24 22:40:00|13312.28|13192.28|13275.42|13155.42|13317.98|13197.98|13247.39|13127.39|300
1645742700000|2022-02-24 22:45:00|13275.63|13155.63|13261.92|13141.92|13288.37|13168.37|13244.95|13124.95|296
1645743000000|2022-02-24 22:50:00|13262.18|13142.18|13211.26|13091.26|13280.39|13160.39|13211.26|13091.26|294
1645743300000|2022-02-24 22:55:00|13211.22|13091.22|13219.61|13099.61|13220.05|13100.05|13164.04|13044.04|300
1645743600000|2022-02-24 23:00:00|13219.74|13099.74|13296.75|13176.75|13296.75|13176.75|13219.29|13099.29|296
1645743900000|2022-02-24 23:05:00|13298.9|13178.9|13318.23|13198.23|13329.03|13209.03|13298.9|13178.9|297
1645744200000|2022-02-24 23:10:00|13318.56|13198.56|13386.22|13266.22|13390.1|13270.1|13318.56|13198.56|299
1645744500000|2022-02-24 23:15:00|13385.92|13265.92|13383.37|13263.37|13422.52|13302.52|13374.3|13254.3|299
1645744800000|2022-02-24 23:20:00|13383.26|13263.26|13365.23|13245.23|13388.45|13268.45|13362.33|13242.33|295
1645745100000|2022-02-24 23:25:00|13364.48|13244.48|13362.37|13242.37|13369.87|13249.87|13360.23|13240.23|135
1645745400000|2022-02-24 23:30:00|13419.41|13299.41|13392.62|13272.62|13419.5|13299.5|13392.62|13272.62|79
1645745700000|2022-02-24 23:35:00|13392.47|13272.47|13428.86|13308.86|13428.86|13308.86|13390.49|13270.49|293
1645746000000|2022-02-24 23:40:00|13428.5|13308.5|13433.61|13313.61|13433.61|13313.61|13422.55|13302.55|285
1645746300000|2022-02-24 23:45:00|13434.18|13314.18|13455.28|13335.28|13478.06|13358.06|13434.03|13314.03|296
1645746600000|2022-02-24 23:50:00|13455.06|13335.06|13439.93|13319.93|13455.94|13335.94|13435.07|13315.07|291
1645746900000|2022-02-24 23:55:00|13439.67|13319.67|13468.23|13348.23|13476.89|13356.89|13439.67|13319.67|295
1645747200000|2022-02-25 00:00:00|13467.71|13347.71|13428.24|13308.24|13486.42|13366.42|13419.2|13299.2|296
1645747500000|2022-02-25 00:05:00|13428.05|13308.05|13544.18|13424.18|13544.61|13424.61|13428.05|13308.05|299
1645747800000|2022-02-25 00:10:00|13544.24|13424.24|13549.58|13429.58|13568.85|13448.85|13520.76|13400.76|298
1645748100000|2022-02-25 00:15:00|13550.57|13430.57|13509.04|13389.04|13555.03|13435.03|13504.53|13384.53|296
1645748400000|2022-02-25 00:20:00|13509.11|13389.11|13536.02|13416.02|13540.96|13420.96|13505.34|13385.34|296
1645748700000|2022-02-25 00:25:00|13536.5|13416.5|13581.98|13461.98|13596.43|13476.43|13536.5|13416.5|298
1645749000000|2022-02-25 00:30:00|13581.84|13461.84|13545.58|13425.58|13581.84|13461.84|13533.61|13413.61|296
1645749300000|2022-02-25 00:35:00|13545.28|13425.28|13486.05|13366.05|13550.56|13430.56|13481.96|13361.96|294
1645749600000|2022-02-25 00:40:00|13486.55|13366.55|13448.64|13328.64|13497.07|13377.07|13443.93|13323.93|295
1645749900000|2022-02-25 00:45:00|13448.97|13328.97|13449.2|13329.2|13465.08|13345.08|13448.55|13328.55|296
1645750200000|2022-02-25 00:50:00|13448.86|13328.86|13370.06|13250.06|13460.01|13340.01|13368.94|13248.94|298
1645750500000|2022-02-25 00:55:00|13370|13250|13374.36|13254.36|13383.93|13263.93|13368.79|13248.79|300
1645750800000|2022-02-25 01:00:00|13373.76|13253.76|13427.95|13307.95|13428.68|13308.68|13367.28|13247.28|296
1645751100000|2022-02-25 01:05:00|13427.7|13307.7|13454.57|13334.57|13460.8|13340.8|13427.59|13307.59|294
1645751400000|2022-02-25 01:10:00|13454.62|13334.62|13475.8|13355.8|13481.21|13361.21|13447.88|13327.88|295
1645751700000|2022-02-25 01:15:00|13475.61|13355.61|13500.69|13380.69|13503.5|13383.5|13474.58|13354.58|290
1645752000000|2022-02-25 01:20:00|13500.86|13380.86|13617.53|13497.53|13641.78|13521.78|13500.86|13380.86|296
1645752300000|2022-02-25 01:25:00|13617.04|13497.04|13587.39|13467.39|13617.04|13497.04|13569.57|13449.57|297
1645752600000|2022-02-25 01:30:00|13587.91|13467.91|13535.22|13415.22|13601.28|13481.28|13535.22|13415.22|297
1645752900000|2022-02-25 01:35:00|13535.48|13415.48|13536.38|13416.38|13554.43|13434.43|13534.1|13414.1|293
1645753200000|2022-02-25 01:40:00|13536.57|13416.57|13535.32|13415.32|13546.04|13426.04|13509.65|13389.65|295
1645753500000|2022-02-25 01:45:00|13534.09|13414.09|13513.77|13393.77|13543.96|13423.96|13511.82|13391.82|292
1645753800000|2022-02-25 01:50:00|13513.44|13393.44|13543.79|13423.79|13544.99|13424.99|13511.09|13391.09|296
1645754100000|2022-02-25 01:55:00|13543.64|13423.64|13554.99|13434.99|13554.99|13434.99|13531.09|13411.09|293
1645754400000|2022-02-25 02:00:00|13555.33|13435.33|13571.88|13451.88|13591.95|13471.95|13555.33|13435.33|299
1645754700000|2022-02-25 02:05:00|13571.84|13451.84|13560.4|13440.4|13580.82|13460.82|13556.41|13436.41|293
1645755000000|2022-02-25 02:10:00|13560.19|13440.19|13555.86|13435.86|13566.43|13446.43|13545.64|13425.64|297
1645755300000|2022-02-25 02:15:00|13556.32|13436.32|13578.21|13458.21|13578.22|13458.22|13553.35|13433.35|296
1645755600000|2022-02-25 02:20:00|13578.79|13458.79|13612.01|13492.01|13621.36|13501.36|13578.79|13458.79|297
1645755900000|2022-02-25 02:25:00|13612.28|13492.28|13647.08|13527.08|13650.12|13530.12|13612.28|13492.28|297
1645756200000|2022-02-25 02:30:00|13647.24|13527.24|13621.9|13501.9|13660.92|13540.92|13617.39|13497.39|294
1645756500000|2022-02-25 02:35:00|13622.17|13502.17|13625.27|13505.27|13629.59|13509.59|13609.89|13489.89|298
1645756800000|2022-02-25 02:40:00|13625.32|13505.32|13636.53|13516.53|13651.25|13531.25|13625.32|13505.32|297
1645757100000|2022-02-25 02:45:00|13636.71|13516.71|13643.81|13523.81|13652.48|13532.48|13623.33|13503.33|296
1645757400000|2022-02-25 02:50:00|13644.2|13524.2|13643.89|13523.89|13661.74|13541.74|13643.75|13523.75|292
1645757700000|2022-02-25 02:55:00|13643.97|13523.97|13632|13512|13645.87|13525.87|13621.3|13501.3|294
1645758000000|2022-02-25 03:00:00|13631.82|13511.82|13581.45|13461.45|13631.82|13511.82|13581.45|13461.45|293
1645758300000|2022-02-25 03:05:00|13581.2|13461.2|13589.37|13469.37|13593.41|13473.41|13578.04|13458.04|293
1645758600000|2022-02-25 03:10:00|13589.4|13469.4|13578.66|13458.66|13605.06|13485.06|13577.93|13457.93|294
1645758900000|2022-02-25 03:15:00|13578.67|13458.67|13521.49|13401.49|13579.71|13459.71|13518.54|13398.54|295
1645759200000|2022-02-25 03:20:00|13521.89|13401.89|13493.44|13373.44|13523.38|13403.38|13491.24|13371.24|296
1645759500000|2022-02-25 03:25:00|13494.55|13374.55|13487.73|13367.73|13498.15|13378.15|13485.57|13365.57|292
1645759800000|2022-02-25 03:30:00|13487.77|13367.77|13490.65|13370.65|13496.55|13376.55|13483.12|13363.12|296
1645760100000|2022-02-25 03:35:00|13491.12|13371.12|13518.49|13398.49|13518.84|13398.84|13491.05|13371.05|296
1645760400000|2022-02-25 03:40:00|13519.37|13399.37|13583.9|13463.9|13602.64|13482.64|13519.37|13399.37|296
1645760700000|2022-02-25 03:45:00|13583.7|13463.7|13598.51|13478.51|13598.81|13478.81|13580.64|13460.64|294
1645761000000|2022-02-25 03:50:00|13598.37|13478.37|13626.69|13506.69|13626.69|13506.69|13598.36|13478.36|294
1645761300000|2022-02-25 03:55:00|13626.77|13506.77|13632.13|13512.13|13648.89|13528.89|13622.65|13502.65|295
1645761600000|2022-02-25 04:00:00|13632.14|13512.14|13607.36|13487.36|13633.05|13513.05|13604.09|13484.09|297
1645761900000|2022-02-25 04:05:00|13607.29|13487.29|13606.51|13486.51|13632.46|13512.46|13605.42|13485.42|293
1645762200000|2022-02-25 04:10:00|13606.04|13486.04|13585.11|13465.11|13606.04|13486.04|13574.64|13454.64|292
1645762500000|2022-02-25 04:15:00|13585.41|13465.41|13554.65|13434.65|13601.23|13481.23|13554.65|13434.65|287
1645762800000|2022-02-25 04:20:00|13554.58|13434.58|13545.5|13425.5|13558.76|13438.76|13545.38|13425.38|290
1645763100000|2022-02-25 04:25:00|13543.72|13423.72|13563.47|13443.47|13564.49|13444.49|13543.37|13423.37|288
1645763400000|2022-02-25 04:30:00|13563.3|13443.3|13545.68|13425.68|13571.71|13451.71|13545.12|13425.12|284
1645763700000|2022-02-25 04:35:00|13545.66|13425.66|13512.06|13392.06|13545.66|13425.66|13508.31|13388.31|295
1645764000000|2022-02-25 04:40:00|13512.04|13392.04|13514.66|13394.66|13521.69|13401.69|13499.69|13379.69|295
1645764300000|2022-02-25 04:45:00|13514.9|13394.9|13528.72|13408.72|13537.62|13417.62|13506.25|13386.25|292
1645764600000|2022-02-25 04:50:00|13528.73|13408.73|13550.7|13430.7|13550.7|13430.7|13528.2|13408.2|284
1645764900000|2022-02-25 04:55:00|13551.25|13431.25|13528.64|13408.64|13561.41|13441.41|13527.73|13407.73|290
1645765200000|2022-02-25 05:00:00|13529.04|13409.04|13514.51|13394.51|13555.27|13435.27|13514.51|13394.51|291
1645765500000|2022-02-25 05:05:00|13513.88|13393.88|13380.97|13260.97|13513.88|13393.88|13380.97|13260.97|296
1645765800000|2022-02-25 05:10:00|13380.32|13260.32|13361.16|13241.16|13394.57|13274.57|13360.8|13240.8|299
1645766100000|2022-02-25 05:15:00|13361.17|13241.17|13416.4|13296.4|13422.38|13302.38|13354.64|13234.64|297
1645766400000|2022-02-25 05:20:00|13416.15|13296.15|13461.14|13341.14|13463.84|13343.84|13415.4|13295.4|290
1645766700000|2022-02-25 05:25:00|13460.62|13340.62|13437.21|13317.21|13471.35|13351.35|13437|13317|287
1645767000000|2022-02-25 05:30:00|13437.45|13317.45|13464.72|13344.72|13469.08|13349.08|13433.06|13313.06|289
1645767300000|2022-02-25 05:35:00|13465.02|13345.02|13467.66|13347.66|13476.52|13356.52|13461.04|13341.04|287
1645767600000|2022-02-25 05:40:00|13467.67|13347.67|13484.95|13364.95|13484.99|13364.99|13463.21|13343.21|289
1645767900000|2022-02-25 05:45:00|13484.68|13364.68|13494.77|13374.77|13501.82|13381.82|13481.8|13361.8|286
1645768200000|2022-02-25 05:50:00|13494.54|13374.54|13457.83|13337.83|13496.39|13376.39|13457.52|13337.52|290
1645768500000|2022-02-25 05:55:00|13457.82|13337.82|13431.84|13311.84|13459.55|13339.55|13428.41|13308.41|289
1645768800000|2022-02-25 06:00:00|13432.13|13312.13|13425.3|13305.3|13441.85|13321.85|13421.83|13301.83|291
1645769100000|2022-02-25 06:05:00|13425.39|13305.39|13437.37|13317.37|13437.37|13317.37|13397.77|13277.77|289
1645769400000|2022-02-25 06:10:00|13439|13319|13499.17|13379.17|13499.17|13379.17|13439|13319|293
1645769700000|2022-02-25 06:15:00|13499.55|13379.55|13530.55|13410.55|13532.74|13412.74|13492.06|13372.06|296
1645770000000|2022-02-25 06:20:00|13530.95|13410.95|13530.93|13410.93|13542.52|13422.52|13523.54|13403.54|289
1645770300000|2022-02-25 06:25:00|13530.37|13410.37|13500.88|13380.88|13531.74|13411.74|13500.35|13380.35|286
1645770600000|2022-02-25 06:30:00|13500.77|13380.77|13478.25|13358.25|13503.69|13383.69|13470.34|13350.34|290
1645770900000|2022-02-25 06:35:00|13477.85|13357.85|13517.35|13397.35|13517.56|13397.56|13476.85|13356.85|285
1645771200000|2022-02-25 06:40:00|13518.11|13398.11|13523.47|13403.47|13550.24|13430.24|13514.23|13394.23|291
1645771500000|2022-02-25 06:45:00|13522.83|13402.83|13517.97|13397.97|13535.3|13415.3|13516.65|13396.65|285
1645771800000|2022-02-25 06:50:00|13518.04|13398.04|13541.64|13421.64|13541.64|13421.64|13513.47|13393.47|273
1645772100000|2022-02-25 06:55:00|13542.46|13422.46|13548.85|13428.85|13559.6|13439.6|13540.17|13420.17|294
1645772400000|2022-02-25 07:00:00|13549.14|13429.14|13594.04|13474.04|13604.88|13484.88|13540.07|13420.07|295
1645772700000|2022-02-25 07:05:00|13593.77|13473.77|13522.94|13402.94|13593.77|13473.77|13522.94|13402.94|296
1645773000000|2022-02-25 07:10:00|13522.79|13402.79|13542.47|13422.47|13556.35|13436.35|13522.18|13402.18|286
1645773300000|2022-02-25 07:15:00|13542.57|13422.57|13533.9|13413.9|13544.45|13424.45|13522.76|13402.76|293
1645773600000|2022-02-25 07:20:00|13533.99|13413.99|13518.11|13398.11|13545.69|13425.69|13507.11|13387.11|288
1645773900000|2022-02-25 07:25:00|13518.09|13398.09|13521.92|13401.92|13528.64|13408.64|13508.16|13388.16|288
1645774200000|2022-02-25 07:30:00|13522.88|13402.88|13505.79|13385.79|13532.26|13412.26|13505.08|13385.08|294
1645774500000|2022-02-25 07:35:00|13505.88|13385.88|13508.74|13388.74|13526.89|13406.89|13505.79|13385.79|289
1645774800000|2022-02-25 07:40:00|13508.64|13388.64|13539.3|13419.3|13539.72|13419.72|13506.48|13386.48|283
1645775100000|2022-02-25 07:45:00|13539.74|13419.74|13553.34|13433.34|13573.68|13453.68|13539.28|13419.28|289
1645775400000|2022-02-25 07:50:00|13553.31|13433.31|13540.59|13420.59|13557.33|13437.33|13521.32|13401.32|293
1645775700000|2022-02-25 07:55:00|13539.68|13419.68|13506.84|13386.84|13539.76|13419.76|13485.36|13365.36|296
1645776000000|2022-02-25 08:00:00|13506.99|13386.99|13522.12|13402.12|13522.45|13402.45|13476.8|13356.8|296
1645776300000|2022-02-25 08:05:00|13522.14|13402.14|13472.89|13352.89|13528.48|13408.48|13472.89|13352.89|296
1645776600000|2022-02-25 08:10:00|13472.79|13352.79|13391.84|13271.84|13473.1|13353.1|13391.6|13271.6|294
1645776900000|2022-02-25 08:15:00|13391.36|13271.36|13421.42|13301.42|13422.74|13302.74|13377.9|13257.9|297
1645777200000|2022-02-25 08:20:00|13421.54|13301.54|13395.92|13275.92|13421.61|13301.61|13391.21|13271.21|295
1645777500000|2022-02-25 08:25:00|13395.91|13275.91|13407|13287|13407|13287|13373.3|13253.3|293
1645777800000|2022-02-25 08:30:00|13407.83|13287.83|13432.56|13312.56|13440.1|13320.1|13407.83|13287.83|286
1645778100000|2022-02-25 08:35:00|13432.32|13312.32|13434.03|13314.03|13435.85|13315.85|13406.12|13286.12|294
1645778400000|2022-02-25 08:40:00|13434.32|13314.32|13430.89|13310.89|13441.59|13321.59|13413.71|13293.71|290
1645778700000|2022-02-25 08:45:00|13431.52|13311.52|13440.99|13320.99|13456.49|13336.49|13417.35|13297.35|296
1645779000000|2022-02-25 08:50:00|13440.92|13320.92|13460.35|13340.35|13470.88|13350.88|13436.27|13316.27|284
1645779300000|2022-02-25 08:55:00|13460.48|13340.48|13452.86|13332.86|13469.05|13349.05|13442.22|13322.22|295
1645779600000|2022-02-25 09:00:00|13452.53|13332.53|13427.56|13307.56|13466.39|13346.39|13427.12|13307.12|284
1645779900000|2022-02-25 09:05:00|13426.2|13306.2|13378.21|13258.21|13426.2|13306.2|13376.57|13256.57|293
1645780200000|2022-02-25 09:10:00|13377.64|13257.64|13355.76|13235.76|13377.64|13257.64|13352.45|13232.45|293
1645780500000|2022-02-25 09:15:00|13356.05|13236.05|13375.7|13255.7|13382.58|13262.58|13355.83|13235.83|292
1645780800000|2022-02-25 09:20:00|13376.12|13256.12|13343.48|13223.48|13395.12|13275.12|13343.48|13223.48|289
1645781100000|2022-02-25 09:25:00|13342.18|13222.18|13267.72|13147.72|13342.18|13222.18|13267.61|13147.61|300
1645781400000|2022-02-25 09:30:00|13267.64|13147.64|13309.39|13189.39|13332.37|13212.37|13266.19|13146.19|294
1645781700000|2022-02-25 09:35:00|13309.11|13189.11|13344.14|13224.14|13344.14|13224.14|13305.89|13185.89|297
1645782000000|2022-02-25 09:40:00|13343.7|13223.7|13347.47|13227.47|13356.82|13236.82|13327.11|13207.11|299
1645782300000|2022-02-25 09:45:00|13348.33|13228.33|13366.17|13246.17|13380.85|13260.85|13341.31|13221.31|292
1645782600000|2022-02-25 09:50:00|13366.24|13246.24|13364.29|13244.29|13377.6|13257.6|13353.87|13233.87|296
1645782900000|2022-02-25 09:55:00|13364.2|13244.2|13492.51|13372.51|13502.94|13382.94|13358.8|13238.8|299
1645783200000|2022-02-25 10:00:00|13492.07|13372.07|13464.09|13344.09|13515.47|13395.47|13456.93|13336.93|297
1645783500000|2022-02-25 10:05:00|13464.18|13344.18|13441.46|13321.46|13469.7|13349.7|13437.81|13317.81|292
1645783800000|2022-02-25 10:10:00|13441.65|13321.65|13470.47|13350.47|13472.09|13352.09|13435.8|13315.8|295
1645784100000|2022-02-25 10:15:00|13470.26|13350.26|13432.5|13312.5|13470.63|13350.63|13427.39|13307.39|295
1645784400000|2022-02-25 10:20:00|13434|13314|13456.8|13336.8|13456.99|13336.99|13427.61|13307.61|297
1645784700000|2022-02-25 10:25:00|13459.07|13339.07|13473.09|13353.09|13473.79|13353.79|13450.81|13330.81|282
1645785000000|2022-02-25 10:30:00|13473.01|13353.01|13480.41|13360.41|13503.21|13383.21|13473.01|13353.01|293
1645785300000|2022-02-25 10:35:00|13480.09|13360.09|13446.31|13326.31|13480.57|13360.57|13444.66|13324.66|294
1645785600000|2022-02-25 10:40:00|13446.53|13326.53|13436.09|13316.09|13447.86|13327.86|13429.03|13309.03|290
1645785900000|2022-02-25 10:45:00|13435.95|13315.95|13442.36|13322.36|13442.36|13322.36|13407.23|13287.23|288
1645786200000|2022-02-25 10:50:00|13442.25|13322.25|13448.86|13328.86|13453.13|13333.13|13437.98|13317.98|287
1645786500000|2022-02-25 10:55:00|13448.75|13328.75|13446.67|13326.67|13448.8|13328.8|13421.6|13301.6|282
1645786800000|2022-02-25 11:00:00|13444.38|13324.38|13408.2|13288.2|13446.61|13326.61|13408.07|13288.07|288
1645787100000|2022-02-25 11:05:00|13407.91|13287.91|13372.08|13252.08|13407.91|13287.91|13371.55|13251.55|293
1645787400000|2022-02-25 11:10:00|13371.7|13251.7|13394.49|13274.49|13394.71|13274.71|13366.37|13246.37|291
1645787700000|2022-02-25 11:15:00|13394.53|13274.53|13396.88|13276.88|13411.95|13291.95|13377.16|13257.16|297
1645788000000|2022-02-25 11:20:00|13397.26|13277.26|13435.69|13315.69|13435.69|13315.69|13396.11|13276.11|289
1645788300000|2022-02-25 11:25:00|13435.65|13315.65|13451.53|13331.53|13458.53|13338.53|13433.69|13313.69|287
1645788600000|2022-02-25 11:30:00|13451.66|13331.66|13488.71|13368.71|13489.25|13369.25|13442.22|13322.22|290
1645788900000|2022-02-25 11:35:00|13489.69|13369.69|13543.66|13423.66|13543.66|13423.66|13487.69|13367.69|295
1645789200000|2022-02-25 11:40:00|13545.92|13425.92|13503.83|13383.83|13554.35|13434.35|13468.16|13348.16|298
1645789500000|2022-02-25 11:45:00|13503.65|13383.65|13516.84|13396.84|13535.5|13415.5|13503.65|13383.65|295
1645789800000|2022-02-25 11:50:00|13516.94|13396.94|13524.53|13404.53|13524.9|13404.9|13516.94|13396.94|287
1645790100000|2022-02-25 11:55:00|13524.39|13404.39|13554|13434|13567.91|13447.91|13519.46|13399.46|289
1645790400000|2022-02-25 12:00:00|13553.63|13433.63|13681.34|13561.34|13682.56|13562.56|13551.44|13431.44|296
1645790700000|2022-02-25 12:05:00|13681.4|13561.4|13737.09|13617.09|13746.25|13626.25|13656.48|13536.48|296
1645791000000|2022-02-25 12:10:00|13737.29|13617.29|13699.11|13579.11|13744.93|13624.93|13692.07|13572.07|295
1645791300000|2022-02-25 12:15:00|13699.88|13579.88|13656.63|13536.63|13724.23|13604.23|13656.04|13536.04|292
1645791600000|2022-02-25 12:20:00|13655.99|13535.99|13634|13514|13664.17|13544.17|13632.46|13512.46|298
1645791900000|2022-02-25 12:25:00|13634.31|13514.31|13640.74|13520.74|13649.68|13529.68|13621.4|13501.4|293
1645792200000|2022-02-25 12:30:00|13640.31|13520.31|13672.7|13552.7|13672.7|13552.7|13626.54|13506.54|293
1645792500000|2022-02-25 12:35:00|13672.77|13552.77|13648.44|13528.44|13675.61|13555.61|13630.53|13510.53|296
1645792800000|2022-02-25 12:40:00|13648.02|13528.02|13670.44|13550.44|13670.44|13550.44|13642.72|13522.72|293
1645793100000|2022-02-25 12:45:00|13670.31|13550.31|13650.61|13530.61|13674.58|13554.58|13648.57|13528.57|290
1645793400000|2022-02-25 12:50:00|13650.67|13530.67|13806.98|13686.98|13812.96|13692.96|13649.41|13529.41|299
1645793700000|2022-02-25 12:55:00|13807.02|13687.02|13822.55|13702.55|13855.92|13735.92|13805.36|13685.36|298
1645794000000|2022-02-25 13:00:00|13823.05|13703.05|13803.55|13683.55|13849.22|13729.22|13802.74|13682.74|295
1645794300000|2022-02-25 13:05:00|13803.49|13683.49|13881.61|13761.61|13883.9|13763.9|13800.61|13680.61|296
1645794600000|2022-02-25 13:10:00|13882.14|13762.14|13853.98|13733.98|13883.16|13763.16|13851.12|13731.12|299
1645794900000|2022-02-25 13:15:00|13853.61|13733.61|13828.44|13708.44|13854.9|13734.9|13824.05|13704.05|296
1645795200000|2022-02-25 13:20:00|13828.75|13708.75|13881.09|13761.09|13888.24|13768.24|13828.75|13708.75|296
1645795500000|2022-02-25 13:25:00|13882.05|13762.05|13839.98|13719.98|13882.48|13762.48|13835.43|13715.43|292
1645795800000|2022-02-25 13:30:00|13840.59|13720.59|13925.01|13805.01|13926.28|13806.28|13832.24|13712.24|297
1645796100000|2022-02-25 13:35:00|13924.71|13804.71|13941.6|13821.6|13967.74|13847.74|13924.71|13804.71|297
1645796400000|2022-02-25 13:40:00|13941.72|13821.72|13923.68|13803.68|13968.01|13848.01|13920.66|13800.66|296
1645796700000|2022-02-25 13:45:00|13923.62|13803.62|13877.48|13757.48|13928.8|13808.8|13875.69|13755.69|296
1645797000000|2022-02-25 13:50:00|13877.88|13757.88|13818.26|13698.26|13884.24|13764.24|13818.26|13698.26|297
1645797300000|2022-02-25 13:55:00|13817.6|13697.6|13831.14|13711.14|13840.68|13720.68|13806.14|13686.14|299
1645797600000|2022-02-25 14:00:00|13831.35|13711.35|13800.87|13680.87|13840.3|13720.3|13759.31|13639.31|299
1645797900000|2022-02-25 14:05:00|13800.92|13680.92|13798.84|13678.84|13811.47|13691.47|13781.14|13661.14|296
1645798200000|2022-02-25 14:10:00|13799.65|13679.65|13815.66|13695.66|13823.61|13703.61|13799.17|13679.17|298
1645798500000|2022-02-25 14:15:00|13815.62|13695.62|13752.02|13632.02|13819.45|13699.45|13752.02|13632.02|297
1645798800000|2022-02-25 14:20:00|13752.19|13632.19|13776.57|13656.57|13781.1|13661.1|13742.92|13622.92|295
1645799100000|2022-02-25 14:25:00|13777.26|13657.26|13787.62|13667.62|13787.62|13667.62|13768.76|13648.76|294
1645799400000|2022-02-25 14:30:00|13788.2|13668.2|13861.86|13741.86|13865.37|13745.37|13719.87|13599.87|296
1645799700000|2022-02-25 14:35:00|13861.08|13741.08|13787.22|13667.22|13865.55|13745.55|13773.06|13653.06|297
1645800000000|2022-02-25 14:40:00|13786.3|13666.3|13719.59|13599.59|13804.97|13684.97|13718.91|13598.91|297
1645800300000|2022-02-25 14:45:00|13720.48|13600.48|13805.76|13685.76|13805.93|13685.93|13720.48|13600.48|296
1645800600000|2022-02-25 14:50:00|13805.33|13685.33|13782.23|13662.23|13813.48|13693.48|13751.61|13631.61|296
1645800900000|2022-02-25 14:55:00|13781.68|13661.68|13710.25|13590.25|13794.29|13674.29|13710.25|13590.25|297
1645801200000|2022-02-25 15:00:00|13708.99|13588.99|13619.91|13499.91|13708.99|13588.99|13596.9|13476.9|299
1645801500000|2022-02-25 15:05:00|13619.13|13499.13|13659.88|13539.88|13677.14|13557.14|13587.8|13467.8|298
1645801800000|2022-02-25 15:10:00|13660.36|13540.36|13679.6|13559.6|13707.94|13587.94|13660.02|13540.02|299
1645802100000|2022-02-25 15:15:00|13679.08|13559.08|13774.04|13654.04|13774.04|13654.04|13673.99|13553.99|298
1645802400000|2022-02-25 15:20:00|13774.84|13654.84|13800.48|13680.48|13807.38|13687.38|13761.71|13641.71|296
1645802700000|2022-02-25 15:25:00|13800.01|13680.01|13814.64|13694.64|13814.8|13694.8|13785.4|13665.4|297
1645803000000|2022-02-25 15:30:00|13814.72|13694.72|13793.92|13673.92|13823.47|13703.47|13786.86|13666.86|292
1645803300000|2022-02-25 15:35:00|13793.58|13673.58|13743.73|13623.73|13794.46|13674.46|13740.15|13620.15|296
1645803600000|2022-02-25 15:40:00|13743.32|13623.32|13796.54|13676.54|13796.54|13676.54|13742.74|13622.74|287
1645803900000|2022-02-25 15:45:00|13798.07|13678.07|13854.92|13734.92|13854.92|13734.92|13793.5|13673.5|292
1645804200000|2022-02-25 15:50:00|13856.53|13736.53|13872.67|13752.67|13872.85|13752.85|13834.52|13714.52|289
1645804500000|2022-02-25 15:55:00|13872.68|13752.68|13900.45|13780.45|13927.61|13807.61|13866.08|13746.08|293
1645804800000|2022-02-25 16:00:00|13900.79|13780.79|13947.22|13827.22|13966.17|13846.17|13885.43|13765.43|292
1645805100000|2022-02-25 16:05:00|13948.86|13828.86|13917.45|13797.45|13952.59|13832.59|13907.75|13787.75|291
1645805400000|2022-02-25 16:10:00|13917.86|13797.86|13908.47|13788.47|13928.27|13808.27|13908.47|13788.47|288
1645805700000|2022-02-25 16:15:00|13907.86|13787.86|13896.26|13776.26|13914.66|13794.66|13875.43|13755.43|293
1645806000000|2022-02-25 16:20:00|13897.04|13777.04|13852.86|13732.86|13898.14|13778.14|13847.81|13727.81|288
1645806300000|2022-02-25 16:25:00|13853.25|13733.25|13822.58|13702.58|13853.95|13733.95|13821.06|13701.06|289
1645806600000|2022-02-25 16:30:00|13822.77|13702.77|13833.8|13713.8|13833.84|13713.84|13793.4|13673.4|290
1645806900000|2022-02-25 16:35:00|13833.92|13713.92|13842.34|13722.34|13852.64|13732.64|13831.27|13711.27|286
1645807200000|2022-02-25 16:40:00|13841.96|13721.96|13800.81|13680.81|13843.06|13723.06|13800.66|13680.66|285
1645807500000|2022-02-25 16:45:00|13801.03|13681.03|13824.81|13704.81|13826.51|13706.51|13801.03|13681.03|279
1645807800000|2022-02-25 16:50:00|13824.7|13704.7|13849.54|13729.54|13850.84|13730.84|13824.7|13704.7|283
1645808100000|2022-02-25 16:55:00|13848.96|13728.96|13900.09|13780.09|13902.4|13782.4|13848.96|13728.96|292
1645808400000|2022-02-25 17:00:00|13900.03|13780.03|13894.87|13774.87|13920.61|13800.61|13887.51|13767.51|293
1645808700000|2022-02-25 17:05:00|13894.78|13774.78|13840.39|13720.39|13894.78|13774.78|13835.91|13715.91|292
1645809000000|2022-02-25 17:10:00|13839.8|13719.8|13758.85|13638.85|13846.88|13726.88|13758.73|13638.73|293
1645809300000|2022-02-25 17:15:00|13759.13|13639.13|13830.43|13710.43|13830.51|13710.51|13744.28|13624.28|288
1645809600000|2022-02-25 17:20:00|13830.88|13710.88|13836.15|13716.15|13842.14|13722.14|13827.37|13707.37|288
1645809900000|2022-02-25 17:25:00|13836.16|13716.16|13860.42|13740.42|13861.06|13741.06|13834.67|13714.67|283
1645810200000|2022-02-25 17:30:00|13860.43|13740.43|13871.84|13751.84|13883.32|13763.32|13860.22|13740.22|292
1645810500000|2022-02-25 17:35:00|13871.77|13751.77|13848.37|13728.37|13872.8|13752.8|13840.27|13720.27|272
1645810800000|2022-02-25 17:40:00|13848.36|13728.36|13842.84|13722.84|13863.71|13743.71|13827.5|13707.5|285
1645811100000|2022-02-25 17:45:00|13842.76|13722.76|13795.07|13675.07|13846.99|13726.99|13795.07|13675.07|282
1645811400000|2022-02-25 17:50:00|13795.03|13675.03|13769.06|13649.06|13795.03|13675.03|13768.57|13648.57|286
1645811700000|2022-02-25 17:55:00|13768.35|13648.35|13791.92|13671.92|13796.7|13676.7|13758.27|13638.27|281
1645812000000|2022-02-25 18:00:00|13792.01|13672.01|13759.88|13639.88|13813.05|13693.05|13744.96|13624.96|290
1645812300000|2022-02-25 18:05:00|13759.98|13639.98|13652.35|13532.35|13767.55|13647.55|13651.7|13531.7|293
1645812600000|2022-02-25 18:10:00|13652|13532|13669.17|13549.17|13694.72|13574.72|13651.86|13531.86|286
1645812900000|2022-02-25 18:15:00|13669.51|13549.51|13734.5|13614.5|13737.36|13617.36|13665.78|13545.78|290
1645813200000|2022-02-25 18:20:00|13733.92|13613.92|13739.67|13619.67|13748.36|13628.36|13728.5|13608.5|285
1645813500000|2022-02-25 18:25:00|13738.96|13618.96|13736.41|13616.41|13759.15|13639.15|13730.26|13610.26|285
1645813800000|2022-02-25 18:30:00|13736.71|13616.71|13757.96|13637.96|13759.4|13639.4|13736.71|13616.71|282
1645814100000|2022-02-25 18:35:00|13757.05|13637.05|13744.87|13624.87|13760.93|13640.93|13734.72|13614.72|285
1645814400000|2022-02-25 18:40:00|13745.41|13625.41|13754.89|13634.89|13766.96|13646.96|13744.76|13624.76|277
1645814700000|2022-02-25 18:45:00|13754.66|13634.66|13728.87|13608.87|13763.15|13643.15|13726.48|13606.48|284
1645815000000|2022-02-25 18:50:00|13729.07|13609.07|13708.66|13588.66|13735.12|13615.12|13708.66|13588.66|283
1645815300000|2022-02-25 18:55:00|13708.63|13588.63|13678.44|13558.44|13709.21|13589.21|13662.41|13542.41|282
1645815600000|2022-02-25 19:00:00|13678.62|13558.62|13702.73|13582.73|13718.4|13598.4|13678.5|13558.5|288
1645815900000|2022-02-25 19:05:00|13702.85|13582.85|13670.83|13550.83|13702.92|13582.92|13655.61|13535.61|275
1645816200000|2022-02-25 19:10:00|13673.27|13553.27|13709.52|13589.52|13717.8|13597.8|13666.53|13546.53|290
1645816500000|2022-02-25 19:15:00|13710.16|13590.16|13754.94|13634.94|13754.94|13634.94|13710.16|13590.16|283
1645816800000|2022-02-25 19:20:00|13754.97|13634.97|13808.83|13688.83|13810.13|13690.13|13753.1|13633.1|290
1645817100000|2022-02-25 19:25:00|13809.03|13689.03|13798.77|13678.77|13814.64|13694.64|13794.71|13674.71|292
1645817400000|2022-02-25 19:30:00|13797.55|13677.55|13741.69|13621.69|13813.93|13693.93|13741.32|13621.32|281
1645817700000|2022-02-25 19:35:00|13741.38|13621.38|13752.69|13632.69|13754.2|13634.2|13738.4|13618.4|289
1645818000000|2022-02-25 19:40:00|13752.91|13632.91|13743.42|13623.42|13760.83|13640.83|13734.79|13614.79|289
1645818300000|2022-02-25 19:45:00|13743.38|13623.38|13742.95|13622.95|13758.76|13638.76|13729.09|13609.09|287
1645818600000|2022-02-25 19:50:00|13742.62|13622.62|13706.85|13586.85|13742.62|13622.62|13693.47|13573.47|281
1645818900000|2022-02-25 19:55:00|13706.99|13586.99|13712.4|13592.4|13737.69|13617.69|13706.99|13586.99|278
1645819200000|2022-02-25 20:00:00|13712.47|13592.47|13689.86|13569.86|13712.47|13592.47|13684.62|13564.62|291
1645819500000|2022-02-25 20:05:00|13689.83|13569.83|13693.77|13573.77|13713.7|13593.7|13664.53|13544.53|292
1645819800000|2022-02-25 20:10:00|13695.03|13575.03|13729.48|13609.48|13729.79|13609.79|13695.03|13575.03|282
1645820100000|2022-02-25 20:15:00|13729.55|13609.55|13748.85|13628.85|13773.6|13653.6|13728.49|13608.49|295
1645820400000|2022-02-25 20:20:00|13748.94|13628.94|13744.16|13624.16|13753.03|13633.03|13712.08|13592.08|286
1645820700000|2022-02-25 20:25:00|13743.58|13623.58|13700.6|13580.6|13743.58|13623.58|13699.22|13579.22|284
1645821000000|2022-02-25 20:30:00|13700.61|13580.61|13723.96|13603.96|13741.45|13621.45|13699.65|13579.65|280
1645821300000|2022-02-25 20:35:00|13723.3|13603.3|13747.57|13627.57|13748|13628|13705.07|13585.07|285
1645821600000|2022-02-25 20:40:00|13746.31|13626.31|13777.6|13657.6|13789.6|13669.6|13744.27|13624.27|293
1645821900000|2022-02-25 20:45:00|13777.53|13657.53|13808.72|13688.72|13808.72|13688.72|13772.8|13652.8|286
1645822200000|2022-02-25 20:50:00|13809.33|13689.33|13879.37|13759.37|13882.85|13762.85|13809.25|13689.25|288
1645822500000|2022-02-25 20:55:00|13879.66|13759.66|13860.88|13740.88|13880.8|13760.8|13843.16|13723.16|283
1645822800000|2022-02-25 21:00:00|13861.92|13741.92|13834.06|13714.06|13863.08|13743.08|13829.36|13709.36|285
1645823100000|2022-02-25 21:05:00|13833.84|13713.84|13891.28|13771.28|13891.28|13771.28|13833.61|13713.61|277
1645823400000|2022-02-25 21:10:00|13890.63|13770.63|13916.86|13796.86|13924.05|13804.05|13890.63|13770.63|292
1645823700000|2022-02-25 21:15:00|13916.2|13796.2|13891.91|13771.91|13916.2|13796.2|13888.65|13768.65|267
1645824000000|2022-02-25 21:20:00|13891.68|13771.68|13899.41|13779.41|13905.64|13785.64|13881.79|13761.79|275
1645824300000|2022-02-25 21:25:00|13899.31|13779.31|13891.62|13771.62|13899.31|13779.31|13881.26|13761.26|273
1645824600000|2022-02-25 21:30:00|13892.1|13772.1|13868.48|13748.48|13904.35|13784.35|13865.75|13745.75|273
1645824900000|2022-02-25 21:35:00|13868.5|13748.5|13873.81|13753.81|13874.38|13754.38|13867.17|13747.17|263
1645825200000|2022-02-25 21:40:00|13873.79|13753.79|13866.89|13746.89|13880.54|13760.54|13866.17|13746.17|267
1645825500000|2022-02-25 21:45:00|13866.9|13746.9|13857.21|13737.21|13878.11|13758.11|13856.34|13736.34|274
1645825800000|2022-02-25 21:50:00|13857.34|13737.34|13861.03|13741.03|13862.39|13742.39|13845.01|13725.01|269
1645826100000|2022-02-25 21:55:00|13860.78|13740.78|13855.07|13735.07|13869.52|13749.52|13848.96|13728.96|207
1645862400000|2022-02-26 08:00:00|14195.99|14075.99|14191.04|14071.04|14203.32|14083.32|14191.04|14071.04|279
1645862700000|2022-02-26 08:05:00|14190.49|14070.49|14199.04|14079.04|14199.04|14079.04|14175.69|14055.69|281
1645863000000|2022-02-26 08:10:00|14199.19|14079.19|14211.2|14091.2|14211.42|14091.42|14185.78|14065.78|266
1645863300000|2022-02-26 08:15:00|14211.16|14091.16|14246.45|14126.45|14246.45|14126.45|14208.83|14088.83|292
1645863600000|2022-02-26 08:20:00|14246.6|14126.6|14270.92|14150.92|14312.64|14192.64|14246.6|14126.6|288
1645863900000|2022-02-26 08:25:00|14270.41|14150.41|14242.91|14122.91|14270.41|14150.41|14235.32|14115.32|277
1645864200000|2022-02-26 08:30:00|14242.83|14122.83|14234.37|14114.37|14246.48|14126.48|14233.32|14113.32|269
1645864500000|2022-02-26 08:35:00|14234.92|14114.92|14183.66|14063.66|14239.76|14119.76|14183.66|14063.66|279
1645864800000|2022-02-26 08:40:00|14183.39|14063.39|14145.18|14025.18|14183.39|14063.39|14141.18|14021.18|283
1645865100000|2022-02-26 08:45:00|14145.63|14025.63|14064.64|13944.64|14145.96|14025.96|14049.38|13929.38|288
1645865400000|2022-02-26 08:50:00|14064.6|13944.6|14016.65|13896.65|14064.77|13944.77|13996.93|13876.93|292
1645865700000|2022-02-26 08:55:00|14016.55|13896.55|14045.69|13925.69|14045.76|13925.76|14014.48|13894.48|291
1645866000000|2022-02-26 09:00:00|14046.65|13926.65|14076.87|13956.87|14086.16|13966.16|14040.63|13920.63|289
1645866300000|2022-02-26 09:05:00|14074.73|13954.73|14059.95|13939.95|14075.94|13955.94|14055.52|13935.52|285
1645866600000|2022-02-26 09:10:00|14060.46|13940.46|13972.39|13852.39|14063.95|13943.95|13971.84|13851.84|290
1645866900000|2022-02-26 09:15:00|13973.05|13853.05|14059.71|13939.71|14059.71|13939.71|13958.83|13838.83|296
1645867200000|2022-02-26 09:20:00|14059.3|13939.3|14075.18|13955.18|14075.18|13955.18|14041.31|13921.31|282
1645867500000|2022-02-26 09:25:00|14076.62|13956.62|14085.33|13965.33|14108.21|13988.21|14076.33|13956.33|286
1645867800000|2022-02-26 09:30:00|14085.35|13965.35|14096.47|13976.47|14102.61|13982.61|14075.27|13955.27|282
1645868100000|2022-02-26 09:35:00|14096.81|13976.81|14101.21|13981.21|14103.35|13983.35|14074.74|13954.74|288
1645868400000|2022-02-26 09:40:00|14101|13981|14109.7|13989.7|14111.41|13991.41|14100.75|13980.75|264
1645868700000|2022-02-26 09:45:00|14109.48|13989.48|14080.36|13960.36|14110.91|13990.91|14078.63|13958.63|280
1645869000000|2022-02-26 09:50:00|14080.27|13960.27|14055.18|13935.18|14080.27|13960.27|14048.44|13928.44|268
1645869300000|2022-02-26 09:55:00|14054.16|13934.16|14057.26|13937.26|14057.57|13937.57|14040.98|13920.98|271
1645869600000|2022-02-26 10:00:00|14057.29|13937.29|14088.88|13968.88|14088.88|13968.88|14046.9|13926.9|291
1645869900000|2022-02-26 10:05:00|14088.68|13968.68|14095.04|13975.04|14109.43|13989.43|14082.6|13962.6|283
1645870200000|2022-02-26 10:10:00|14093.71|13973.71|14100.48|13980.48|14112.28|13992.28|14089.97|13969.97|268
1645870500000|2022-02-26 10:15:00|14100.51|13980.51|14108.55|13988.55|14108.81|13988.81|14080.34|13960.34|276
1645870800000|2022-02-26 10:20:00|14108.33|13988.33|14116.01|13996.01|14131.39|14011.39|14108.29|13988.29|285
1645871100000|2022-02-26 10:25:00|14115.92|13995.92|14123.04|14003.04|14123.04|14003.04|14100.33|13980.33|275
1645871400000|2022-02-26 10:30:00|14122.99|14002.99|14127.24|14007.24|14129.85|14009.85|14118.35|13998.35|282
1645871700000|2022-02-26 10:35:00|14126.96|14006.96|14103.45|13983.45|14131.84|14011.84|14103.14|13983.14|271
1645872000000|2022-02-26 10:40:00|14103.56|13983.56|14102.35|13982.35|14103.76|13983.76|14091|13971|265
1645872300000|2022-02-26 10:45:00|14102.08|13982.08|14107.73|13987.73|14125.86|14005.86|14101.89|13981.89|272
1645872600000|2022-02-26 10:50:00|14107.57|13987.57|14160.53|14040.53|14160.53|14040.53|14106.53|13986.53|284
1645872900000|2022-02-26 10:55:00|14160.38|14040.38|14160.62|14040.62|14167.73|14047.73|14153.38|14033.38|287
1645873200000|2022-02-26 11:00:00|14160.25|14040.25|14173.43|14053.43|14203.34|14083.34|14155.15|14035.15|285
1645873500000|2022-02-26 11:05:00|14173.27|14053.27|14098.4|13978.4|14173.27|14053.27|14097.51|13977.51|284
1645873800000|2022-02-26 11:10:00|14098.19|13978.19|14077.58|13957.58|14098.21|13978.21|14076.6|13956.6|279
1645874100000|2022-02-26 11:15:00|14077.45|13957.45|14075.66|13955.66|14077.59|13957.59|14034.86|13914.86|290
1645874400000|2022-02-26 11:20:00|14075.82|13955.82|14089.33|13969.33|14098.71|13978.71|14075.82|13955.82|212
1645874700000|2022-02-26 11:25:00|14082.48|13962.48|14089.95|13969.95|14093.35|13973.35|14082.01|13962.01|275
1645875000000|2022-02-26 11:30:00|14090.28|13970.28|14100.35|13980.35|14119.67|13999.67|14080.4|13960.4|290
1645875300000|2022-02-26 11:35:00|14100|13980|14103.75|13983.75|14104.79|13984.79|14088|13968|277
1645875600000|2022-02-26 11:40:00|14103.71|13983.71|14111.44|13991.44|14111.44|13991.44|14092.67|13972.67|276
1645875900000|2022-02-26 11:45:00|14111.42|13991.42|14132.02|14012.02|14140.91|14020.91|14109.42|13989.42|278
1645876200000|2022-02-26 11:50:00|14131.76|14011.76|14083.61|13963.61|14131.88|14011.88|14081.63|13961.63|278
1645876500000|2022-02-26 11:55:00|14083.66|13963.66|14082.38|13962.38|14086.04|13966.04|14074.01|13954.01|270
1645876800000|2022-02-26 12:00:00|14082.23|13962.23|14041.33|13921.33|14091.92|13971.92|14041.33|13921.33|286
1645877100000|2022-02-26 12:05:00|14040.88|13920.88|14051.16|13931.16|14054.59|13934.59|14036.82|13916.82|282
1645877400000|2022-02-26 12:10:00|14051.06|13931.06|14086.37|13966.37|14095.56|13975.56|14043.37|13923.37|274
1645877700000|2022-02-26 12:15:00|14086.3|13966.3|14084.67|13964.67|14104.98|13984.98|14070.15|13950.15|285
1645878000000|2022-02-26 12:20:00|14084.65|13964.65|14059.8|13939.8|14085.27|13965.27|14050.9|13930.9|273
1645878300000|2022-02-26 12:25:00|14059.27|13939.27|14026.11|13906.11|14060.65|13940.65|14025.93|13905.93|284
1645878600000|2022-02-26 12:30:00|14026.28|13906.28|14055.11|13935.11|14059.9|13939.9|14025.16|13905.16|264
1645878900000|2022-02-26 12:35:00|14055.47|13935.47|14076.27|13956.27|14079.02|13959.02|14054.79|13934.79|254
1645879200000|2022-02-26 12:40:00|14076.57|13956.57|14076.38|13956.38|14083.48|13963.48|14072.92|13952.92|242
1645879500000|2022-02-26 12:45:00|14076.18|13956.18|14069.49|13949.49|14087.73|13967.73|14064.88|13944.88|261
1645879800000|2022-02-26 12:50:00|14069.4|13949.4|14100.34|13980.34|14101.64|13981.64|14069.3|13949.3|255
1645880100000|2022-02-26 12:55:00|14101.2|13981.2|14098.87|13978.87|14101.76|13981.76|14090.97|13970.97|277
1645880400000|2022-02-26 13:00:00|14099.55|13979.55|14079.2|13959.2|14115.62|13995.62|14079.2|13959.2|282
1645880700000|2022-02-26 13:05:00|14079.05|13959.05|14114.76|13994.76|14118.13|13998.13|14076.69|13956.69|279
1645881000000|2022-02-26 13:10:00|14114.44|13994.44|14151.62|14031.62|14158.92|14038.92|14112.47|13992.47|285
1645881300000|2022-02-26 13:15:00|14152.76|14032.76|14154.47|14034.47|14154.67|14034.67|14138.42|14018.42|279
1645881600000|2022-02-26 13:20:00|14154.64|14034.64|14140.6|14020.6|14155.12|14035.12|14133.91|14013.91|275
1645881900000|2022-02-26 13:25:00|14140.41|14020.41|14145.4|14025.4|14153.04|14033.04|14133.02|14013.02|272
1645882200000|2022-02-26 13:30:00|14145.63|14025.63|14142.12|14022.12|14155.06|14035.06|14137.94|14017.94|280
1645882500000|2022-02-26 13:35:00|14141.99|14021.99|14137.48|14017.48|14144.12|14024.12|14130.46|14010.46|276
1645882800000|2022-02-26 13:40:00|14137.43|14017.43|14141.9|14021.9|14143.07|14023.07|14134.41|14014.41|278
1645883100000|2022-02-26 13:45:00|14141.95|14021.95|14143.38|14023.38|14165.19|14045.19|14138.23|14018.23|290
1645883400000|2022-02-26 13:50:00|14143.35|14023.35|14136|14016|14143.35|14023.35|14117.3|13997.3|263
1645883700000|2022-02-26 13:55:00|14136.66|14016.66|14132.34|14012.34|14137.94|14017.94|14125.43|14005.43|263
1645884000000|2022-02-26 14:00:00|14132.47|14012.47|14154.8|14034.8|14154.8|14034.8|14125.66|14005.66|278
1645884300000|2022-02-26 14:05:00|14155.32|14035.32|14157.02|14037.02|14158.56|14038.56|14145.26|14025.26|265
1645884600000|2022-02-26 14:10:00|14156.7|14036.7|14121.62|14001.62|14156.7|14036.7|14121.62|14001.62|276
1645884900000|2022-02-26 14:15:00|14121.63|14001.63|14134.36|14014.36|14134.36|14014.36|14083.75|13963.75|282
1645885200000|2022-02-26 14:20:00|14134.28|14014.28|14136.2|14016.2|14145.96|14025.96|14122.79|14002.79|277
1645885500000|2022-02-26 14:25:00|14135.34|14015.34|14137.69|14017.69|14139.35|14019.35|14127.34|14007.34|273
1645885800000|2022-02-26 14:30:00|14137.94|14017.94|14193.37|14073.37|14193.96|14073.96|14135.96|14015.96|283
1645886100000|2022-02-26 14:35:00|14196.87|14076.87|14182.52|14062.52|14198.21|14078.21|14179.22|14059.22|282
1645886400000|2022-02-26 14:40:00|14182.43|14062.43|14156.09|14036.09|14186.75|14066.75|14156.09|14036.09|276
1645886700000|2022-02-26 14:45:00|14156.21|14036.21|14157.29|14037.29|14158.18|14038.18|14143.89|14023.89|269
1645887000000|2022-02-26 14:50:00|14157.73|14037.73|14161.39|14041.39|14161.7|14041.7|14152.81|14032.81|271
1645887300000|2022-02-26 14:55:00|14161.51|14041.51|14192.33|14072.33|14198.79|14078.79|14160.9|14040.9|285
1645887600000|2022-02-26 15:00:00|14191.76|14071.76|14193.4|14073.4|14194.88|14074.88|14187.88|14067.88|277
1645887900000|2022-02-26 15:05:00|14193.47|14073.47|14229.24|14109.24|14230.07|14110.07|14193.47|14073.47|280
1645888200000|2022-02-26 15:10:00|14229.42|14109.42|14198.28|14078.28|14246.61|14126.61|14197.92|14077.92|276
1645888500000|2022-02-26 15:15:00|14197.76|14077.76|14213.01|14093.01|14215.74|14095.74|14194.57|14074.57|282
1645888800000|2022-02-26 15:20:00|14212.8|14092.8|14223.89|14103.89|14236.94|14116.94|14210.25|14090.25|265
1645889100000|2022-02-26 15:25:00|14223.79|14103.79|14218.75|14098.75|14242.79|14122.79|14205.14|14085.14|291
1645889400000|2022-02-26 15:30:00|14219.04|14099.04|14238.35|14118.35|14240.36|14120.36|14215.73|14095.73|287
1645889700000|2022-02-26 15:35:00|14237.45|14117.45|14262.74|14142.74|14262.86|14142.86|14233.89|14113.89|286
1645890000000|2022-02-26 15:40:00|14262.55|14142.55|14237.53|14117.53|14267.17|14147.17|14237.47|14117.47|280
1645890300000|2022-02-26 15:45:00|14238.15|14118.15|14227.77|14107.77|14240.98|14120.98|14226.1|14106.1|281
1645890600000|2022-02-26 15:50:00|14227.62|14107.62|14221.24|14101.24|14229.79|14109.79|14217.97|14097.97|260
1645890900000|2022-02-26 15:55:00|14221.18|14101.18|14187.2|14067.2|14222.2|14102.2|14186.31|14066.31|280
1645891200000|2022-02-26 16:00:00|14188.08|14068.08|14203.91|14083.91|14204.44|14084.44|14174.75|14054.75|285
1645891500000|2022-02-26 16:05:00|14204.31|14084.31|14228.87|14108.87|14233.04|14113.04|14203.96|14083.96|283
1645891800000|2022-02-26 16:10:00|14228.85|14108.85|14218.08|14098.08|14233.56|14113.56|14217.02|14097.02|258
1645892100000|2022-02-26 16:15:00|14218.1|14098.1|14188.08|14068.08|14218.37|14098.37|14181.84|14061.84|267
1645892400000|2022-02-26 16:20:00|14188.06|14068.06|14196.03|14076.03|14200.92|14080.92|14181.79|14061.79|268
1645892700000|2022-02-26 16:25:00|14195.91|14075.91|14178.79|14058.79|14195.91|14075.91|14173.55|14053.55|265
1645893000000|2022-02-26 16:30:00|14178.89|14058.89|14162.95|14042.95|14179.87|14059.87|14153.16|14033.16|283
1645893300000|2022-02-26 16:35:00|14162.78|14042.78|14152.48|14032.48|14167.81|14047.81|14139.83|14019.83|285
1645893600000|2022-02-26 16:40:00|14152.62|14032.62|14163.5|14043.5|14166.27|14046.27|14146.94|14026.94|272
1645893900000|2022-02-26 16:45:00|14163.51|14043.51|14162.45|14042.45|14166.35|14046.35|14133.15|14013.15|289
1645894200000|2022-02-26 16:50:00|14162.01|14042.01|14165.49|14045.49|14181.87|14061.87|14161.48|14041.48|285
1645894500000|2022-02-26 16:55:00|14165.61|14045.61|14174.27|14054.27|14177.55|14057.55|14165.61|14045.61|281
1645894800000|2022-02-26 17:00:00|14174.1|14054.1|14173.7|14053.7|14177.49|14057.49|14154.36|14034.36|283
1645895100000|2022-02-26 17:05:00|14173.69|14053.69|14172.65|14052.65|14185.42|14065.42|14169.82|14049.82|280
1645895400000|2022-02-26 17:10:00|14172.76|14052.76|14200.56|14080.56|14200.56|14080.56|14165.96|14045.96|282
1645895700000|2022-02-26 17:15:00|14200.39|14080.39|14213.56|14093.56|14213.7|14093.7|14194.42|14074.42|273
1645896000000|2022-02-26 17:20:00|14213.59|14093.59|14214.44|14094.44|14220.52|14100.52|14211.53|14091.53|276
1645896300000|2022-02-26 17:25:00|14214.33|14094.33|14180.6|14060.6|14214.74|14094.74|14180.32|14060.32|275
1645896600000|2022-02-26 17:30:00|14180.62|14060.62|14163.21|14043.21|14187.95|14067.95|14163.21|14043.21|271
1645896900000|2022-02-26 17:35:00|14162.09|14042.09|14189.23|14069.23|14190.91|14070.91|14158.87|14038.87|280
1645897200000|2022-02-26 17:40:00|14189.02|14069.02|14205.56|14085.56|14205.67|14085.67|14189.02|14069.02|269
1645897500000|2022-02-26 17:45:00|14205.79|14085.79|14223.37|14103.37|14224.82|14104.82|14205.79|14085.79|273
1645897800000|2022-02-26 17:50:00|14223.25|14103.25|14228.64|14108.64|14229.27|14109.27|14218.64|14098.64|260
1645898100000|2022-02-26 17:55:00|14228.68|14108.68|14215.62|14095.62|14229.01|14109.01|14212.75|14092.75|253
1645898400000|2022-02-26 18:00:00|14215.09|14095.09|14201.98|14081.98|14218.03|14098.03|14198.23|14078.23|284
1645898700000|2022-02-26 18:05:00|14201.91|14081.91|14177.58|14057.58|14201.91|14081.91|14174.65|14054.65|267
1645899000000|2022-02-26 18:10:00|14177.16|14057.16|14163.78|14043.78|14181.89|14061.89|14163.65|14043.65|269
1645899300000|2022-02-26 18:15:00|14163.77|14043.77|14078.67|13958.67|14163.77|14043.77|14076.73|13956.73|291
1645899600000|2022-02-26 18:20:00|14078.69|13958.69|14068.24|13948.24|14088.07|13968.07|14050.84|13930.84|290
1645899900000|2022-02-26 18:25:00|14068.26|13948.26|14094.11|13974.11|14094.15|13974.15|14066.73|13946.73|271
1645900200000|2022-02-26 18:30:00|14094.13|13974.13|14113.05|13993.05|14113.05|13993.05|14086.42|13966.42|270
1645900500000|2022-02-26 18:35:00|14113.93|13993.93|14104.51|13984.51|14119.52|13999.52|14103.48|13983.48|262
1645900800000|2022-02-26 18:40:00|14104.57|13984.57|14100.94|13980.94|14108.78|13988.78|14093.97|13973.97|275
1645901100000|2022-02-26 18:45:00|14100.82|13980.82|14134.92|14014.92|14134.92|14014.92|14099.77|13979.77|265
1645901400000|2022-02-26 18:50:00|14135.09|14015.09|14162.99|14042.99|14169.79|14049.79|14135.09|14015.09|285
1645901700000|2022-02-26 18:55:00|14163.16|14043.16|14181.97|14061.97|14181.97|14061.97|14158.82|14038.82|264
1645902000000|2022-02-26 19:00:00|14182.39|14062.39|14251.32|14131.32|14251.51|14131.51|14182.39|14062.39|291
1645902300000|2022-02-26 19:05:00|14251.34|14131.34|14244.88|14124.88|14252.37|14132.37|14240.35|14120.35|282
1645902600000|2022-02-26 19:10:00|14244.83|14124.83|14249.14|14129.14|14256.65|14136.65|14228.05|14108.05|292
1645902900000|2022-02-26 19:15:00|14249.22|14129.22|14254.71|14134.71|14270.79|14150.79|14248.91|14128.91|292
1645903200000|2022-02-26 19:20:00|14254.48|14134.48|14242.64|14122.64|14254.48|14134.48|14233.24|14113.24|283
1645903500000|2022-02-26 19:25:00|14242.01|14122.01|14279.16|14159.16|14293.23|14173.23|14234.23|14114.23|286
1645903800000|2022-02-26 19:30:00|14279.2|14159.2|14258.89|14138.89|14279.2|14159.2|14254.79|14134.79|270
1645904100000|2022-02-26 19:35:00|14258.67|14138.67|14276.22|14156.22|14279.14|14159.14|14257.55|14137.55|273
1645904400000|2022-02-26 19:40:00|14276.36|14156.36|14265.46|14145.46|14277.22|14157.22|14261.83|14141.83|267
1645904700000|2022-02-26 19:45:00|14265.78|14145.78|14251.01|14131.01|14265.78|14145.78|14248.15|14128.15|262
1645905000000|2022-02-26 19:50:00|14251.18|14131.18|14248.4|14128.4|14258.18|14138.18|14239.96|14119.96|277
1645905300000|2022-02-26 19:55:00|14248.44|14128.44|14244.32|14124.32|14248.67|14128.67|14240.02|14120.02|272
1645905600000|2022-02-26 20:00:00|14244.55|14124.55|14262.64|14142.64|14266.37|14146.37|14241.7|14121.7|273
1645905900000|2022-02-26 20:05:00|14262.69|14142.69|14254.59|14134.59|14262.75|14142.75|14246.09|14126.09|273
1645906200000|2022-02-26 20:10:00|14254.63|14134.63|14256.53|14136.53|14257.89|14137.89|14249.51|14129.51|252
1645906500000|2022-02-26 20:15:00|14256.41|14136.41|14265.9|14145.9|14265.9|14145.9|14249.24|14129.24|275
1645906800000|2022-02-26 20:20:00|14266.05|14146.05|14272|14152|14275.48|14155.48|14266.05|14146.05|267
1645907100000|2022-02-26 20:25:00|14272.05|14152.05|14306.84|14186.84|14316.73|14196.73|14266.8|14146.8|293
1645907400000|2022-02-26 20:30:00|14306.91|14186.91|14306.24|14186.24|14314.73|14194.73|14303.35|14183.35|273
1645907700000|2022-02-26 20:35:00|14305.99|14185.99|14306|14186|14308.3|14188.3|14299.07|14179.07|259
1645908000000|2022-02-26 20:40:00|14306.19|14186.19|14311.4|14191.4|14313.24|14193.24|14300.44|14180.44|259
1645908300000|2022-02-26 20:45:00|14311.57|14191.57|14330.25|14210.25|14332.15|14212.15|14311.57|14191.57|260
1645908600000|2022-02-26 20:50:00|14330.14|14210.14|14355.21|14235.21|14355.71|14235.71|14325.21|14205.21|276
1645908900000|2022-02-26 20:55:00|14355.12|14235.12|14308.61|14188.61|14357.01|14237.01|14308.32|14188.32|284
1645909200000|2022-02-26 21:00:00|14308.37|14188.37|14299.61|14179.61|14311.45|14191.45|14296.63|14176.63|277
1645909500000|2022-02-26 21:05:00|14300.04|14180.04|14307.02|14187.02|14309.08|14189.08|14294.23|14174.23|274
1645909800000|2022-02-26 21:10:00|14307|14187|14370.54|14250.54|14370.65|14250.65|14306.6|14186.6|276
1645910100000|2022-02-26 21:15:00|14369.47|14249.47|14362.34|14242.34|14370.56|14250.56|14352.24|14232.24|273
1645910400000|2022-02-26 21:20:00|14362.18|14242.18|14411.69|14291.69|14411.69|14291.69|14362.18|14242.18|289
1645910700000|2022-02-26 21:25:00|14411.74|14291.74|14428.13|14308.13|14432.41|14312.41|14411.42|14291.42|284
1645911000000|2022-02-26 21:30:00|14428.06|14308.06|14358.14|14238.14|14429.58|14309.58|14357.55|14237.55|284
1645911300000|2022-02-26 21:35:00|14358.17|14238.17|14348.2|14228.2|14358.28|14238.28|14335.97|14215.97|285
1645911600000|2022-02-26 21:40:00|14348.26|14228.26|14367.43|14247.43|14367.43|14247.43|14347.89|14227.89|255
1645911900000|2022-02-26 21:45:00|14367.47|14247.47|14322.81|14202.81|14367.47|14247.47|14314.23|14194.23|284
1645912200000|2022-02-26 21:50:00|14322.7|14202.7|14327.81|14207.81|14331.53|14211.53|14320.59|14200.59|284
1645912500000|2022-02-26 21:55:00|14327.61|14207.61|14351.6|14231.6|14352.08|14232.08|14327.45|14207.45|263
1645912800000|2022-02-26 22:00:00|14352.16|14232.16|14318.48|14198.48|14354.21|14234.21|14303.27|14183.27|283
1645913100000|2022-02-26 22:05:00|14318.38|14198.38|14319.67|14199.67|14319.7|14199.7|14310.04|14190.04|278
1645913400000|2022-02-26 22:10:00|14319.87|14199.87|14320.29|14200.29|14329.64|14209.64|14317.36|14197.36|268
1645913700000|2022-02-26 22:15:00|14320.57|14200.57|14241.55|14121.55|14326.58|14206.58|14241.17|14121.17|282
1645914000000|2022-02-26 22:20:00|14241.57|14121.57|14257.28|14137.28|14257.45|14137.45|14219.59|14099.59|286
1645914300000|2022-02-26 22:25:00|14257.33|14137.33|14261.26|14141.26|14263.74|14143.74|14245.51|14125.51|280
1645914600000|2022-02-26 22:30:00|14261.15|14141.15|14299.4|14179.4|14299.4|14179.4|14261.07|14141.07|267
1645914900000|2022-02-26 22:35:00|14299.77|14179.77|14307.46|14187.46|14313.32|14193.32|14299.77|14179.77|161
1645915200000|2022-02-26 22:40:00|14303.79|14183.79|14260.83|14140.83|14303.79|14183.79|14244.71|14124.71|242
1645915500000|2022-02-26 22:45:00|14261.04|14141.04|14255.92|14135.92|14267.87|14147.87|14253.78|14133.78|263
1645915800000|2022-02-26 22:50:00|14255.36|14135.36|14259.66|14139.66|14268.57|14148.57|14254.88|14134.88|238
1645916100000|2022-02-26 22:55:00|14260.05|14140.05|14221.58|14101.58|14263.3|14143.3|14207.74|14087.74|272
1645916400000|2022-02-26 23:00:00|14221.48|14101.48|14143.07|14023.07|14224.72|14104.72|14142.84|14022.84|286
1645916700000|2022-02-26 23:05:00|14143.82|14023.82|14157.66|14037.66|14160.07|14040.07|14135.03|14015.03|287
1645917000000|2022-02-26 23:10:00|14157.44|14037.44|14173.11|14053.11|14184.93|14064.93|14157.44|14037.44|279
1645917300000|2022-02-26 23:15:00|14173.51|14053.51|14188.68|14068.68|14190.54|14070.54|14172.2|14052.2|269
1645917600000|2022-02-26 23:20:00|14188.59|14068.59|14189.89|14069.89|14202.73|14082.73|14185.84|14065.84|250
1645917900000|2022-02-26 23:25:00|14190.12|14070.12|14169.88|14049.88|14198.57|14078.57|14161.4|14041.4|278
1645918200000|2022-02-26 23:30:00|14169.36|14049.36|14127.8|14007.8|14169.41|14049.41|14116.64|13996.64|272
1645918500000|2022-02-26 23:35:00|14128.42|14008.42|14131.07|14011.07|14150.03|14030.03|14126.58|14006.58|271
1645918800000|2022-02-26 23:40:00|14131.04|14011.04|14104.46|13984.46|14131.14|14011.14|14095.6|13975.6|270
1645919100000|2022-02-26 23:45:00|14104.82|13984.82|14126.94|14006.94|14143.32|14023.32|14104.67|13984.67|270
1645919400000|2022-02-26 23:50:00|14126.74|14006.74|14140.19|14020.19|14141.76|14021.76|14120.66|14000.66|251
1645919700000|2022-02-26 23:55:00|14140.24|14020.24|14176.45|14056.45|14184.91|14064.91|14140.24|14020.24|279
1645920000000|2022-02-27 00:00:00|14176.88|14056.88|14159.23|14039.23|14185.17|14065.17|14156.8|14036.8|290
1645920300000|2022-02-27 00:05:00|14159.21|14039.21|14179.25|14059.25|14185.22|14065.22|14147.64|14027.64|280
1645920600000|2022-02-27 00:10:00|14179.34|14059.34|14208.14|14088.14|14208.49|14088.49|14177.79|14057.79|272
1645920900000|2022-02-27 00:15:00|14207.88|14087.88|14208.13|14088.13|14221.52|14101.52|14204.66|14084.66|259
1645921200000|2022-02-27 00:20:00|14207.95|14087.95|14168.36|14048.36|14208.67|14088.67|14168.36|14048.36|279
1645921500000|2022-02-27 00:25:00|14167.95|14047.95|14071.89|13951.89|14167.95|14047.95|14071.89|13951.89|288
1645921800000|2022-02-27 00:30:00|14071.78|13951.78|14008.95|13888.95|14071.83|13951.83|13977.09|13857.09|295
1645922100000|2022-02-27 00:35:00|14009.28|13889.28|13936.15|13816.15|14029.14|13909.14|13936.15|13816.15|290
1645922400000|2022-02-27 00:40:00|13936.05|13816.05|13969.45|13849.45|13973.18|13853.18|13936.03|13816.03|294
1645922700000|2022-02-27 00:45:00|13969.88|13849.88|13967.79|13847.79|13971.5|13851.5|13949|13829|293
1645923000000|2022-02-27 00:50:00|13967.9|13847.9|14000.59|13880.59|14001.95|13881.95|13966.32|13846.32|280
1645923300000|2022-02-27 00:55:00|14000.58|13880.58|13984.54|13864.54|14016.33|13896.33|13984.54|13864.54|284
1645923600000|2022-02-27 01:00:00|13984.28|13864.28|13949.68|13829.68|13998.67|13878.67|13949.68|13829.68|288
1645923900000|2022-02-27 01:05:00|13948.06|13828.06|13840.54|13720.54|13948.06|13828.06|13838.13|13718.13|295
1645924200000|2022-02-27 01:10:00|13839.68|13719.68|13830.29|13710.29|13839.68|13719.68|13808.35|13688.35|292
1645924500000|2022-02-27 01:15:00|13830.21|13710.21|13858.92|13738.92|13864.65|13744.65|13826.76|13706.76|295
1645924800000|2022-02-27 01:20:00|13858.61|13738.61|13877.29|13757.29|13886.06|13766.06|13857.46|13737.46|285
1645925100000|2022-02-27 01:25:00|13877.24|13757.24|13820.94|13700.94|13886.87|13766.87|13820.94|13700.94|288
1645925400000|2022-02-27 01:30:00|13819.98|13699.98|13843.09|13723.09|13845.07|13725.07|13815.87|13695.87|289
1645925700000|2022-02-27 01:35:00|13843.11|13723.11|13808.67|13688.67|13846.69|13726.69|13800.59|13680.59|284
1645926000000|2022-02-27 01:40:00|13808.8|13688.8|13843.02|13723.02|13844.73|13724.73|13808.14|13688.14|280
1645926300000|2022-02-27 01:45:00|13842.67|13722.67|13858.49|13738.49|13861.43|13741.43|13842.26|13722.26|281
1645926600000|2022-02-27 01:50:00|13858.59|13738.59|13831.35|13711.35|13858.87|13738.87|13821.62|13701.62|287
1645926900000|2022-02-27 01:55:00|13830.53|13710.53|13743.13|13623.13|13841.6|13721.6|13743.13|13623.13|295
1645927200000|2022-02-27 02:00:00|13742.86|13622.86|13772.36|13652.36|13772.54|13652.54|13723.92|13603.92|290
1645927500000|2022-02-27 02:05:00|13772.5|13652.5|13818.15|13698.15|13818.15|13698.15|13772.45|13652.45|286
1645927800000|2022-02-27 02:10:00|13818.4|13698.4|13834.99|13714.99|13835.3|13715.3|13815.58|13695.58|288
1645928100000|2022-02-27 02:15:00|13835.02|13715.02|13854.65|13734.65|13858|13738|13822.11|13702.11|277
1645928400000|2022-02-27 02:20:00|13854.76|13734.76|13811.23|13691.23|13855.57|13735.57|13800.79|13680.79|281
1645928700000|2022-02-27 02:25:00|13811.16|13691.16|13827.74|13707.74|13830.35|13710.35|13805.21|13685.21|265
1645929000000|2022-02-27 02:30:00|13827.69|13707.69|13848.8|13728.8|13850.81|13730.81|13827.07|13707.07|267
1645929300000|2022-02-27 02:35:00|13848.62|13728.62|13850.51|13730.51|13857.2|13737.2|13845.17|13725.17|281
1645929600000|2022-02-27 02:40:00|13850.5|13730.5|13848.87|13728.87|13851.74|13731.74|13837.17|13717.17|281
1645929900000|2022-02-27 02:45:00|13848.9|13728.9|13857.06|13737.06|13857.06|13737.06|13840.22|13720.22|277
1645930200000|2022-02-27 02:50:00|13857.33|13737.33|13857.33|13737.33|13861.7|13741.7|13845.24|13725.24|274
1645930500000|2022-02-27 02:55:00|13857.27|13737.27|13865.67|13745.67|13878.63|13758.63|13857.27|13737.27|283
1645930800000|2022-02-27 03:00:00|13865.62|13745.62|13883.28|13763.28|13883.31|13763.31|13859.97|13739.97|289
1645931100000|2022-02-27 03:05:00|13883.86|13763.86|13886.59|13766.59|13897.61|13777.61|13883.67|13763.67|271
1645931400000|2022-02-27 03:10:00|13886.5|13766.5|13891.97|13771.97|13902.63|13782.63|13881.59|13761.59|284
1645931700000|2022-02-27 03:15:00|13890.6|13770.6|13876.73|13756.73|13890.87|13770.87|13876.73|13756.73|255
1645932000000|2022-02-27 03:20:00|13876.99|13756.99|13901.72|13781.72|13902.03|13782.03|13875.95|13755.95|259
1645932300000|2022-02-27 03:25:00|13901.59|13781.59|13906.13|13786.13|13918.23|13798.23|13901.59|13781.59|269
1645932600000|2022-02-27 03:30:00|13905.84|13785.84|13878.4|13758.4|13909.56|13789.56|13877.77|13757.77|276
1645932900000|2022-02-27 03:35:00|13878.27|13758.27|13859.61|13739.61|13878.46|13758.46|13856.84|13736.84|281
1645933200000|2022-02-27 03:40:00|13859.81|13739.81|13856.47|13736.47|13860.98|13740.98|13847.68|13727.68|284
1645933500000|2022-02-27 03:45:00|13856.64|13736.64|13853.9|13733.9|13858.35|13738.35|13850.21|13730.21|263
1645933800000|2022-02-27 03:50:00|13853.84|13733.84|13851.5|13731.5|13854.18|13734.18|13836.83|13716.83|276
1645934100000|2022-02-27 03:55:00|13851.67|13731.67|13853.22|13733.22|13855.59|13735.59|13844.66|13724.66|248
1645934400000|2022-02-27 04:00:00|13853.95|13733.95|13827.9|13707.9|13854.22|13734.22|13817.59|13697.59|279
1645934700000|2022-02-27 04:05:00|13827.63|13707.63|13830.11|13710.11|13832.62|13712.62|13823.57|13703.57|272
1645935000000|2022-02-27 04:10:00|13829.77|13709.77|13845.81|13725.81|13845.81|13725.81|13829.67|13709.67|268
1645935300000|2022-02-27 04:15:00|13846.42|13726.42|13829.27|13709.27|13851.48|13731.48|13829.27|13709.27|280
1645935600000|2022-02-27 04:20:00|13828.85|13708.85|13832.18|13712.18|13838.74|13718.74|13824.46|13704.46|262
1645935900000|2022-02-27 04:25:00|13832.16|13712.16|13874.37|13754.37|13875.24|13755.24|13832.16|13712.16|264
1645936200000|2022-02-27 04:30:00|13874.56|13754.56|13842.9|13722.9|13877.78|13757.78|13842.9|13722.9|275
1645936500000|2022-02-27 04:35:00|13842.94|13722.94|13845.02|13725.02|13845.37|13725.37|13826.93|13706.93|289
1645936800000|2022-02-27 04:40:00|13844.6|13724.6|13825.71|13705.71|13845.68|13725.68|13822.09|13702.09|282
1645937100000|2022-02-27 04:45:00|13826.02|13706.02|13820.89|13700.89|13837.98|13717.98|13820.47|13700.47|263
1645937400000|2022-02-27 04:50:00|13821.33|13701.33|13786.82|13666.82|13821.57|13701.57|13780.77|13660.77|270
1645937700000|2022-02-27 04:55:00|13786.88|13666.88|13801.12|13681.12|13803.06|13683.06|13785.95|13665.95|256
1645938000000|2022-02-27 05:00:00|13800.66|13680.66|13774.32|13654.32|13804.29|13684.29|13763.67|13643.67|287
1645938300000|2022-02-27 05:05:00|13773.95|13653.95|13817.31|13697.31|13817.31|13697.31|13771.26|13651.26|276
1645938600000|2022-02-27 05:10:00|13817.43|13697.43|13841.15|13721.15|13847.63|13727.63|13811.67|13691.67|270
1645938900000|2022-02-27 05:15:00|13841.59|13721.59|13847.19|13727.19|13860.42|13740.42|13841.18|13721.18|264
1645939200000|2022-02-27 05:20:00|13847.18|13727.18|13863.39|13743.39|13863.39|13743.39|13839.68|13719.68|274
1645939500000|2022-02-27 05:25:00|13863.35|13743.35|13861.38|13741.38|13869.6|13749.6|13858.8|13738.8|252
1645939800000|2022-02-27 05:30:00|13861.47|13741.47|13856.64|13736.64|13866.87|13746.87|13852.1|13732.1|284
1645940100000|2022-02-27 05:35:00|13856.66|13736.66|13891.43|13771.43|13891.43|13771.43|13852.81|13732.81|289
1645940400000|2022-02-27 05:40:00|13891.41|13771.41|13905.52|13785.52|13906.14|13786.14|13888.07|13768.07|268
1645940700000|2022-02-27 05:45:00|13905.48|13785.48|13908.96|13788.96|13928.21|13808.21|13897.13|13777.13|266
1645941000000|2022-02-27 05:50:00|13908.99|13788.99|13888.05|13768.05|13912.25|13792.25|13886.96|13766.96|258
1645941300000|2022-02-27 05:55:00|13888.04|13768.04|13863.53|13743.53|13888.04|13768.04|13863.53|13743.53|269
1645941600000|2022-02-27 06:00:00|13863.52|13743.52|13895.23|13775.23|13895.45|13775.45|13859.98|13739.98|275
1645941900000|2022-02-27 06:05:00|13895.32|13775.32|13910.24|13790.24|13910.98|13790.98|13895.25|13775.25|256
1645942200000|2022-02-27 06:10:00|13910.3|13790.3|13924.26|13804.26|13925.67|13805.67|13909.82|13789.82|280
1645942500000|2022-02-27 06:15:00|13924.28|13804.28|13928.02|13808.02|13928.02|13808.02|13918.03|13798.03|278
1645942800000|2022-02-27 06:20:00|13927.96|13807.96|13936.77|13816.77|13936.91|13816.91|13918.95|13798.95|269
1645943100000|2022-02-27 06:25:00|13937.01|13817.01|13961.4|13841.4|13965.34|13845.34|13937.01|13817.01|246
1645943400000|2022-02-27 06:30:00|13961.24|13841.24|13983.46|13863.46|13987.15|13867.15|13961.16|13841.16|250
1645943700000|2022-02-27 06:35:00|13983.54|13863.54|13979.19|13859.19|13993|13873|13977.83|13857.83|255
1645944000000|2022-02-27 06:40:00|13979.18|13859.18|13977.35|13857.35|13985.22|13865.22|13976.5|13856.5|228
1645944300000|2022-02-27 06:45:00|13976.27|13856.27|13974|13854|13977.48|13857.48|13966.37|13846.37|232
1645944600000|2022-02-27 06:50:00|13973.3|13853.3|13971.73|13851.73|13974.08|13854.08|13968.08|13848.08|240
1645944900000|2022-02-27 06:55:00|13971.62|13851.62|13986.92|13866.92|14008.44|13888.44|13970.17|13850.17|277
1645945200000|2022-02-27 07:00:00|13986.94|13866.94|14016.37|13896.37|14016.37|13896.37|13986.94|13866.94|256
1645945500000|2022-02-27 07:05:00|14016.53|13896.53|13995.72|13875.72|14022.48|13902.48|13991.32|13871.32|275
1645945800000|2022-02-27 07:10:00|13995.74|13875.74|14006.97|13886.97|14011.22|13891.22|13993.72|13873.72|264
1645946100000|2022-02-27 07:15:00|14007.03|13887.03|14014.26|13894.26|14015.18|13895.18|14002.12|13882.12|270
1645946400000|2022-02-27 07:20:00|14014.77|13894.77|14041.78|13921.78|14041.78|13921.78|14014.77|13894.77|257
1645946700000|2022-02-27 07:25:00|14041.63|13921.63|14028.28|13908.28|14042.08|13922.08|14026.92|13906.92|254
1645947000000|2022-02-27 07:30:00|14028.21|13908.21|14036.91|13916.91|14036.91|13916.91|14017.07|13897.07|263
1645947300000|2022-02-27 07:35:00|14037.02|13917.02|14036.05|13916.05|14046.33|13926.33|14034.25|13914.25|262
1645947600000|2022-02-27 07:40:00|14035.31|13915.31|14029.69|13909.69|14036.57|13916.57|14023.27|13903.27|260
1645947900000|2022-02-27 07:45:00|14029.75|13909.75|14003.6|13883.6|14032.69|13912.69|14003.5|13883.5|270
1645948200000|2022-02-27 07:50:00|14003.62|13883.62|14005.32|13885.32|14009.7|13889.7|14002.4|13882.4|249
1645948500000|2022-02-27 07:55:00|14005.31|13885.31|14002.28|13882.28|14006.09|13886.09|13996.86|13876.86|230
1645948800000|2022-02-27 08:00:00|14002.14|13882.14|14005.09|13885.09|14011.72|13891.72|13996.16|13876.16|269
1645949100000|2022-02-27 08:05:00|14005.07|13885.07|13963.39|13843.39|14005.07|13885.07|13960.78|13840.78|262
1645949400000|2022-02-27 08:10:00|13962.91|13842.91|13970.56|13850.56|13970.76|13850.76|13953.83|13833.83|267
1645949700000|2022-02-27 08:15:00|13970.38|13850.38|13925.57|13805.57|13973.8|13853.8|13924.6|13804.6|267
1645950000000|2022-02-27 08:20:00|13926.01|13806.01|13934.28|13814.28|13936.87|13816.87|13926.01|13806.01|264
1645950300000|2022-02-27 08:25:00|13934.34|13814.34|13997.89|13877.89|14000.92|13880.92|13934.28|13814.28|277
1645950600000|2022-02-27 08:30:00|13996.89|13876.89|14049.27|13929.27|14049.95|13929.95|13994.97|13874.97|280
1645950900000|2022-02-27 08:35:00|14048.88|13928.88|14029.61|13909.61|14048.88|13928.88|14022.63|13902.63|276
1645951200000|2022-02-27 08:40:00|14029.74|13909.74|13957.9|13837.9|14031.61|13911.61|13953.39|13833.39|281
1645951500000|2022-02-27 08:45:00|13957.76|13837.76|14023.83|13903.83|14023.83|13903.83|13953.37|13833.37|275
1645951800000|2022-02-27 08:50:00|14023.71|13903.71|14028.06|13908.06|14037.42|13917.42|14020.64|13900.64|264
1645952100000|2022-02-27 08:55:00|14028.26|13908.26|14021.77|13901.77|14029.33|13909.33|14017.34|13897.34|257
1645952400000|2022-02-27 09:00:00|14021.38|13901.38|14012.49|13892.49|14041.41|13921.41|14012.49|13892.49|272
1645952700000|2022-02-27 09:05:00|14012.58|13892.58|14035.62|13915.62|14035.93|13915.93|14010.54|13890.54|268
1645953000000|2022-02-27 09:10:00|14035.17|13915.17|14084.6|13964.6|14084.7|13964.7|14033.94|13913.94|269
1645953300000|2022-02-27 09:15:00|14084.69|13964.69|14124.77|14004.77|14125.09|14005.09|14076.79|13956.79|272
1645953600000|2022-02-27 09:20:00|14125.19|14005.19|14097.73|13977.73|14135.95|14015.95|14095.8|13975.8|276
1645953900000|2022-02-27 09:25:00|14096.94|13976.94|14081.18|13961.18|14097.47|13977.47|14080.99|13960.99|265
1645954200000|2022-02-27 09:30:00|14080.9|13960.9|14058.85|13938.85|14085.19|13965.19|14058.67|13938.67|258
1645954500000|2022-02-27 09:35:00|14058.25|13938.25|14070.17|13950.17|14071.2|13951.2|14047.1|13927.1|263
1645954800000|2022-02-27 09:40:00|14070.25|13950.25|14083.1|13963.1|14092.57|13972.57|14068.95|13948.95|282
1645955100000|2022-02-27 09:45:00|14083.19|13963.19|14108.71|13988.71|14108.71|13988.71|14079.94|13959.94|258
1645955400000|2022-02-27 09:50:00|14108.78|13988.78|14120.37|14000.37|14131.85|14011.85|14108.78|13988.78|248
1645955700000|2022-02-27 09:55:00|14120.33|14000.33|14136.37|14016.37|14136.37|14016.37|14119.25|13999.25|272
1645956000000|2022-02-27 10:00:00|14135.22|14015.22|14136.49|14016.49|14140.51|14020.51|14131.59|14011.59|272
1645956300000|2022-02-27 10:05:00|14135.6|14015.6|14131.13|14011.13|14135.6|14015.6|14119.41|13999.41|258
1645956600000|2022-02-27 10:10:00|14131.12|14011.12|14118.24|13998.24|14134.93|14014.93|14114.66|13994.66|263
1645956900000|2022-02-27 10:15:00|14118.38|13998.38|14109.9|13989.9|14123.99|14003.99|14109.69|13989.69|249
1645957200000|2022-02-27 10:20:00|14110.1|13990.1|14112.96|13992.96|14113.34|13993.34|14098.29|13978.29|271
1645957500000|2022-02-27 10:25:00|14113.19|13993.19|14153.16|14033.16|14155.95|14035.95|14113.19|13993.19|271
1645957800000|2022-02-27 10:30:00|14152.83|14032.83|14156.7|14036.7|14164.85|14044.85|14148.65|14028.65|287
1645958100000|2022-02-27 10:35:00|14156.8|14036.8|14174.29|14054.29|14176.7|14056.7|14155.8|14035.8|266
1645958400000|2022-02-27 10:40:00|14174.99|14054.99|14256.43|14136.43|14258.47|14138.47|14171.31|14051.31|282
1645958700000|2022-02-27 10:45:00|14256.64|14136.64|14291.71|14171.71|14295.29|14175.29|14247.66|14127.66|291
1645959000000|2022-02-27 10:50:00|14291.78|14171.78|14289.93|14169.93|14317.78|14197.78|14288.1|14168.1|287
1645959300000|2022-02-27 10:55:00|14289.8|14169.8|14285.77|14165.77|14292.14|14172.14|14263.12|14143.12|294
1645959600000|2022-02-27 11:00:00|14285.16|14165.16|14257.72|14137.72|14301.04|14181.04|14257.72|14137.72|291
1645959900000|2022-02-27 11:05:00|14257.64|14137.64|14261.86|14141.86|14269.75|14149.75|14255.68|14135.68|277
1645960200000|2022-02-27 11:10:00|14261.19|14141.19|14266.27|14146.27|14270.1|14150.1|14258.18|14138.18|267
1645960500000|2022-02-27 11:15:00|14266.3|14146.3|14250.38|14130.38|14267.03|14147.03|14210.43|14090.43|287
1645960800000|2022-02-27 11:20:00|14250.39|14130.39|14265.17|14145.17|14269.39|14149.39|14247.53|14127.53|269
1645961100000|2022-02-27 11:25:00|14265.51|14145.51|14345.36|14225.36|14355.18|14235.18|14265.51|14145.51|294
1645961400000|2022-02-27 11:30:00|14344.65|14224.65|14310.7|14190.7|14344.65|14224.65|14308.54|14188.54|281
1645961700000|2022-02-27 11:35:00|14310.72|14190.72|14321.06|14201.06|14321.11|14201.11|14308.12|14188.12|282
1645962000000|2022-02-27 11:40:00|14321.08|14201.08|14299.16|14179.16|14321.08|14201.08|14294.3|14174.3|265
1645962300000|2022-02-27 11:45:00|14299.17|14179.17|14314.52|14194.52|14316.6|14196.6|14298.39|14178.39|252
1645962600000|2022-02-27 11:50:00|14314.39|14194.39|14330.76|14210.76|14334.51|14214.51|14313.54|14193.54|243
1645962900000|2022-02-27 11:55:00|14330.67|14210.67|14324.37|14204.37|14336.18|14216.18|14318.83|14198.83|258
1645963200000|2022-02-27 12:00:00|14324.31|14204.31|14351.99|14231.99|14354.36|14234.36|14324.31|14204.31|273
1645963500000|2022-02-27 12:05:00|14352.07|14232.07|14343.78|14223.78|14365.41|14245.41|14343.77|14223.77|278
1645963800000|2022-02-27 12:10:00|14343.77|14223.77|14291.91|14171.91|14344.97|14224.97|14290.04|14170.04|277
1645964100000|2022-02-27 12:15:00|14291.41|14171.41|14272.08|14152.08|14292.19|14172.19|14267.02|14147.02|274
1645964400000|2022-02-27 12:20:00|14271.93|14151.93|14310.77|14190.77|14310.88|14190.88|14264.85|14144.85|254
1645964700000|2022-02-27 12:25:00|14310.54|14190.54|14301.42|14181.42|14322.07|14202.07|14299.88|14179.88|265
1645965000000|2022-02-27 12:30:00|14301.65|14181.65|14305.84|14185.84|14307.86|14187.86|14290|14170|254
1645965300000|2022-02-27 12:35:00|14306.75|14186.75|14325.12|14205.12|14326.57|14206.57|14306.56|14186.56|264
1645965600000|2022-02-27 12:40:00|14324.94|14204.94|14330.88|14210.88|14336.26|14216.26|14323.73|14203.73|268
1645965900000|2022-02-27 12:45:00|14330.84|14210.84|14370.66|14250.66|14371.64|14251.64|14330.01|14210.01|279
1645966200000|2022-02-27 12:50:00|14371.01|14251.01|14418.76|14298.76|14428.16|14308.16|14370.68|14250.68|282
1645966500000|2022-02-27 12:55:00|14419.26|14299.26|14406.56|14286.56|14419.26|14299.26|14398.89|14278.89|269
1645966800000|2022-02-27 13:00:00|14406.84|14286.84|14359.94|14239.94|14412.01|14292.01|14354.63|14234.63|279
1645967100000|2022-02-27 13:05:00|14359.98|14239.98|14369.15|14249.15|14376.31|14256.31|14359.83|14239.83|266
1645967400000|2022-02-27 13:10:00|14369.13|14249.13|14396.83|14276.83|14397.86|14277.86|14366.62|14246.62|276
1645967700000|2022-02-27 13:15:00|14396.74|14276.74|14369.22|14249.22|14399.63|14279.63|14368.25|14248.25|279
1645968000000|2022-02-27 13:20:00|14369.54|14249.54|14349.72|14229.72|14370.89|14250.89|14340.83|14220.83|270
1645968300000|2022-02-27 13:25:00|14349.83|14229.83|14321.19|14201.19|14352.59|14232.59|14321.19|14201.19|274
1645968600000|2022-02-27 13:30:00|14321.34|14201.34|14218.92|14098.92|14324|14204|14218.92|14098.92|282
1645968900000|2022-02-27 13:35:00|14212.17|14092.17|14097.94|13977.94|14212.17|14092.17|14089.95|13969.95|297
1645969200000|2022-02-27 13:40:00|14097.53|13977.53|14022.16|13902.16|14110.49|13990.49|14022.16|13902.16|296
1645969500000|2022-02-27 13:45:00|14019.98|13899.98|14035.91|13915.91|14075.26|13955.26|13916.44|13796.44|298
1645969800000|2022-02-27 13:50:00|14036.36|13916.36|14092.79|13972.79|14103.29|13983.29|14021.07|13901.07|297
1645970100000|2022-02-27 13:55:00|14092.2|13972.2|14146.58|14026.58|14153.6|14033.6|14075.53|13955.53|294
1645970400000|2022-02-27 14:00:00|14146.48|14026.48|14092.88|13972.88|14170.12|14050.12|14091.86|13971.86|293
1645970700000|2022-02-27 14:05:00|14092.43|13972.43|14044.09|13924.09|14106.04|13986.04|14037.63|13917.63|299
1645971000000|2022-02-27 14:10:00|14043.95|13923.95|14070.12|13950.12|14070.12|13950.12|14043.95|13923.95|286
1645971300000|2022-02-27 14:15:00|14070.07|13950.07|14100.18|13980.18|14112.96|13992.96|14070.07|13950.07|296
1645971600000|2022-02-27 14:20:00|14099.21|13979.21|14126.29|14006.29|14140.89|14020.89|14096.01|13976.01|287
1645971900000|2022-02-27 14:25:00|14127.01|14007.01|14105.68|13985.68|14141.14|14021.14|14105.68|13985.68|271
1645972200000|2022-02-27 14:30:00|14104.76|13984.76|14056.18|13936.18|14111.31|13991.31|14049.71|13929.71|284
1645972500000|2022-02-27 14:35:00|14055.59|13935.59|14048.98|13928.98|14060.81|13940.81|14034.47|13914.47|286
1645972800000|2022-02-27 14:40:00|14048.64|13928.64|14083.78|13963.78|14085.03|13965.03|14047.6|13927.6|278
1645973100000|2022-02-27 14:45:00|14083.48|13963.48|14060.82|13940.82|14090.33|13970.33|14060.62|13940.62|275
1645973400000|2022-02-27 14:50:00|14060.75|13940.75|14006.07|13886.07|14067.83|13947.83|13998.75|13878.75|293
1645973700000|2022-02-27 14:55:00|14006.01|13886.01|14023.31|13903.31|14030.62|13910.62|14001.48|13881.48|291
1645974000000|2022-02-27 15:00:00|14023.2|13903.2|14033.59|13913.59|14035.6|13915.6|14019.49|13899.49|276
1645974300000|2022-02-27 15:05:00|14033.48|13913.48|14059.41|13939.41|14059.41|13939.41|14032.37|13912.37|279
1645974600000|2022-02-27 15:10:00|14059.53|13939.53|14056.16|13936.16|14060.43|13940.43|14043.42|13923.42|281
1645974900000|2022-02-27 15:15:00|14055.9|13935.9|14116.78|13996.78|14121.3|14001.3|14053.63|13933.63|285
1645975200000|2022-02-27 15:20:00|14117.05|13997.05|14185.72|14065.72|14187.57|14067.57|14115.69|13995.69|283
1645975500000|2022-02-27 15:25:00|14186.47|14066.47|14262.51|14142.51|14269.88|14149.88|14186.05|14066.05|293
1645975800000|2022-02-27 15:30:00|14262.21|14142.21|14215.01|14095.01|14266.45|14146.45|14212.54|14092.54|289
1645976100000|2022-02-27 15:35:00|14215.18|14095.18|14183.83|14063.83|14228.01|14108.01|14173.57|14053.57|287
1645976400000|2022-02-27 15:40:00|14183.43|14063.43|14184.81|14064.81|14202.79|14082.79|14172.28|14052.28|287
1645976700000|2022-02-27 15:45:00|14185.09|14065.09|14231.08|14111.08|14231.08|14111.08|14184.79|14064.79|279
1645977000000|2022-02-27 15:50:00|14230.94|14110.94|14252.41|14132.41|14252.41|14132.41|14224.21|14104.21|284
1645977300000|2022-02-27 15:55:00|14252.22|14132.22|14256.26|14136.26|14267.83|14147.83|14237.54|14117.54|278
1645977600000|2022-02-27 16:00:00|14256.47|14136.47|14223.52|14103.52|14261.59|14141.59|14219.89|14099.89|292
1645977900000|2022-02-27 16:05:00|14223.34|14103.34|14193.02|14073.02|14227.49|14107.49|14186.08|14066.08|290
1645978200000|2022-02-27 16:10:00|14192.51|14072.51|14162.58|14042.58|14196.12|14076.12|14158.3|14038.3|287
1645978500000|2022-02-27 16:15:00|14162.57|14042.57|14154.32|14034.32|14164.13|14044.13|14122.12|14002.12|289
1645978800000|2022-02-27 16:20:00|14154.31|14034.31|14150.9|14030.9|14158.42|14038.42|14149.06|14029.06|277
1645979100000|2022-02-27 16:25:00|14150.71|14030.71|14094|13974|14159|14039|14094|13974|288
1645979400000|2022-02-27 16:30:00|14093.43|13973.43|14102.92|13982.92|14110.85|13990.85|14090.04|13970.04|285
1645979700000|2022-02-27 16:35:00|14102.88|13982.88|14122.26|14002.26|14125.76|14005.76|14102.79|13982.79|285
1645980000000|2022-02-27 16:40:00|14122.51|14002.51|14090.76|13970.76|14124.52|14004.52|14090.73|13970.73|281
1645980300000|2022-02-27 16:45:00|14090.66|13970.66|14083.88|13963.88|14093.3|13973.3|14070.32|13950.32|275
1645980600000|2022-02-27 16:50:00|14084|13964|14094.15|13974.15|14100.63|13980.63|14082.18|13962.18|268
1645980900000|2022-02-27 16:55:00|14094.6|13974.6|14125.01|14005.01|14125.62|14005.62|14094.54|13974.54|273
1645981200000|2022-02-27 17:00:00|14124.99|14004.99|14127.57|14007.57|14134.55|14014.55|14115.63|13995.63|284
1645981500000|2022-02-27 17:05:00|14128.01|14008.01|14121|14001|14130.67|14010.67|14120.82|14000.82|274
1645981800000|2022-02-27 17:10:00|14121.01|14001.01|14076.72|13956.72|14123.88|14003.88|14074.44|13954.44|284
1645982100000|2022-02-27 17:15:00|14076.41|13956.41|14080.96|13960.96|14088.91|13968.91|14075.83|13955.83|263
1645982400000|2022-02-27 17:20:00|14081.24|13961.24|14058.13|13938.13|14086.01|13966.01|14055.57|13935.57|282
1645982700000|2022-02-27 17:25:00|14058.22|13938.22|14078.92|13958.92|14079.26|13959.26|14055.81|13935.81|283
1645983000000|2022-02-27 17:30:00|14078.93|13958.93|14089.15|13969.15|14096.25|13976.25|14078.52|13958.52|264
1645983300000|2022-02-27 17:35:00|14089.39|13969.39|14083.87|13963.87|14096.44|13976.44|14082.86|13962.86|275
1645983600000|2022-02-27 17:40:00|14083.84|13963.84|14073.29|13953.29|14089.26|13969.26|14073.21|13953.21|273
1645983900000|2022-02-27 17:45:00|14073.34|13953.34|14076.68|13956.68|14080.12|13960.12|14057.93|13937.93|271
1645984200000|2022-02-27 17:50:00|14076.65|13956.65|14074.71|13954.71|14088.51|13968.51|14074.71|13954.71|273
1645984500000|2022-02-27 17:55:00|14074.64|13954.64|14071.75|13951.75|14081.46|13961.46|14070.68|13950.68|271
1645984800000|2022-02-27 18:00:00|14071.71|13951.71|14021.33|13901.33|14071.76|13951.76|14021.28|13901.28|281
1645985100000|2022-02-27 18:05:00|14021.91|13901.91|13995.36|13875.36|14022.72|13902.72|13975.99|13855.99|292
1645985400000|2022-02-27 18:10:00|13995.29|13875.29|14017.42|13897.42|14017.42|13897.42|13986.16|13866.16|279
1645985700000|2022-02-27 18:15:00|14017.84|13897.84|14039.32|13919.32|14042.05|13922.05|14017.84|13897.84|271
1645986000000|2022-02-27 18:20:00|14038.76|13918.76|14078.18|13958.18|14082.16|13962.16|14036.34|13916.34|268
1645986300000|2022-02-27 18:25:00|14078.6|13958.6|14075.3|13955.3|14080.09|13960.09|14069.56|13949.56|284
1645986600000|2022-02-27 18:30:00|14075.15|13955.15|14061.75|13941.75|14075.15|13955.15|14054.88|13934.88|279
1645986900000|2022-02-27 18:35:00|14062.29|13942.29|14067.23|13947.23|14073.86|13953.86|14056.63|13936.63|275
1645987200000|2022-02-27 18:40:00|14067.13|13947.13|14058.89|13938.89|14068.35|13948.35|14055.57|13935.57|269
1645987500000|2022-02-27 18:45:00|14058.71|13938.71|14028.91|13908.91|14058.85|13938.85|14027.86|13907.86|271
1645987800000|2022-02-27 18:50:00|14029.12|13909.12|13985.07|13865.07|14029.12|13909.12|13982.62|13862.62|280
1645988100000|2022-02-27 18:55:00|13985.17|13865.17|13972.12|13852.12|13985.71|13865.71|13957.99|13837.99|282
1645988400000|2022-02-27 19:00:00|13972.42|13852.42|13980.71|13860.71|13997.05|13877.05|13967.87|13847.87|293
1645988700000|2022-02-27 19:05:00|13980.29|13860.29|13988|13868|13988|13868|13977.53|13857.53|284
1645989000000|2022-02-27 19:10:00|13987.9|13867.9|13955.65|13835.65|13990.96|13870.96|13952.18|13832.18|277
1645989300000|2022-02-27 19:15:00|13956.45|13836.45|13856.37|13736.37|13956.45|13836.45|13856.37|13736.37|293
1645989600000|2022-02-27 19:20:00|13856.4|13736.4|13813.31|13693.31|13861.72|13741.72|13812.7|13692.7|293
1645989900000|2022-02-27 19:25:00|13813.57|13693.57|13807.65|13687.65|13835.37|13715.37|13788.54|13668.54|292
1645990200000|2022-02-27 19:30:00|13807.79|13687.79|13673.54|13553.54|13807.79|13687.79|13673.54|13553.54|298
1645990500000|2022-02-27 19:35:00|13673.06|13553.06|13694.41|13574.41|13707.86|13587.86|13656.31|13536.31|296
1645990800000|2022-02-27 19:40:00|13694.22|13574.22|13704.93|13584.93|13719.07|13599.07|13692.05|13572.05|294
1645991100000|2022-02-27 19:45:00|13705.2|13585.2|13567.22|13447.22|13705.68|13585.68|13558.77|13438.77|295
1645991400000|2022-02-27 19:50:00|13567.56|13447.56|13545.73|13425.73|13572.07|13452.07|13545.56|13425.56|296
1645991700000|2022-02-27 19:55:00|13545.78|13425.78|13475.81|13355.81|13553.1|13433.1|13444.21|13324.21|293
1645992000000|2022-02-27 20:00:00|13476.42|13356.42|13521.89|13401.89|13563.29|13443.29|13433.08|13313.08|298
1645992300000|2022-02-27 20:05:00|13522.05|13402.05|13500.93|13380.93|13522.58|13402.58|13436.04|13316.04|295
1645992600000|2022-02-27 20:10:00|13501.23|13381.23|13437.65|13317.65|13519.92|13399.92|13436.31|13316.31|295
1645992900000|2022-02-27 20:15:00|13437.95|13317.95|13492.66|13372.66|13501.27|13381.27|13435.87|13315.87|295
1645993200000|2022-02-27 20:20:00|13492.45|13372.45|13458.16|13338.16|13492.45|13372.45|13424.34|13304.34|297
1645993500000|2022-02-27 20:25:00|13458.4|13338.4|13469.5|13341.5|13479|13352.6|13441.2|13313.2|298
1645993800000|2022-02-27 20:30:00|13469.54|13341.54|13503.43|13375.43|13511.87|13383.87|13460.19|13332.19|299
1645994100000|2022-02-27 20:35:00|13502.44|13374.44|13548.54|13420.54|13557.61|13429.61|13500.51|13372.51|293
1645994400000|2022-02-27 20:40:00|13548.51|13420.51|13551.01|13423.01|13561.91|13433.91|13530.72|13402.72|295
1645994700000|2022-02-27 20:45:00|13550.72|13422.72|13674.51|13546.51|13674.51|13546.51|13550.66|13422.66|297
1645995000000|2022-02-27 20:50:00|13673.91|13545.91|13660.99|13532.99|13719.23|13591.23|13652.49|13524.49|295
1645995300000|2022-02-27 20:55:00|13661.04|13533.04|13595.25|13467.25|13665.27|13537.27|13591.88|13463.88|288
1645995600000|2022-02-27 21:00:00|13595.62|13467.62|13549.08|13421.08|13621.34|13493.34|13548.98|13420.98|292
1645995900000|2022-02-27 21:05:00|13548.81|13420.81|13467.41|13339.41|13549.4|13421.4|13450.78|13322.78|296
1645996200000|2022-02-27 21:10:00|13469.41|13341.41|13432.87|13304.87|13481.93|13353.93|13432.7|13304.7|293
1645996500000|2022-02-27 21:15:00|13428.27|13300.27|13316.65|13188.65|13441.71|13313.71|13313.53|13185.53|298
1645996800000|2022-02-27 21:20:00|13316.9|13188.9|13412.88|13284.88|13412.88|13284.88|13316.65|13188.65|299
1645997100000|2022-02-27 21:25:00|13413.46|13285.46|13445.12|13317.12|13454.95|13326.95|13413.46|13285.46|292
1645997400000|2022-02-27 21:30:00|13445.3|13317.3|13491.72|13363.72|13492.64|13364.64|13445.3|13317.3|291
1645997700000|2022-02-27 21:35:00|13491.66|13363.66|13462.1|13334.1|13491.66|13363.66|13433.03|13305.03|292
1645998000000|2022-02-27 21:40:00|13462.45|13334.45|13464.05|13336.05|13476.29|13348.29|13457.66|13329.66|290
1645998300000|2022-02-27 21:45:00|13465.99|13337.99|13488.1|13360.1|13499.92|13371.92|13465.99|13337.99|282
1645998600000|2022-02-27 21:50:00|13488.26|13360.26|13563.73|13435.73|13565.91|13437.91|13488.26|13360.26|288
1645998900000|2022-02-27 21:55:00|13561.95|13433.95|13485.37|13357.37|13562.96|13434.96|13484.41|13356.41|292
1645999200000|2022-02-27 22:00:00|13485.58|13357.58|13498.88|13370.88|13506.93|13378.93|13462.32|13334.32|295
1645999500000|2022-02-27 22:05:00|13498.98|13370.98|13519.63|13391.63|13521.71|13393.71|13495.82|13367.82|281
1645999800000|2022-02-27 22:10:00|13519.89|13391.89|13521.82|13393.82|13526.22|13398.22|13499.85|13371.85|281
1646000100000|2022-02-27 22:15:00|13521.74|13393.74|13525.77|13397.77|13552.04|13424.04|13521.65|13393.65|284
1646000400000|2022-02-27 22:20:00|13525.92|13397.92|13549.17|13421.17|13551.05|13423.05|13518.39|13390.39|280
1646000700000|2022-02-27 22:25:00|13548.83|13420.83|13543.66|13415.66|13558.52|13430.52|13542.09|13414.09|279
1646001000000|2022-02-27 22:30:00|13543.65|13415.65|13599.49|13471.49|13599.69|13471.69|13542.34|13414.34|284
1646001300000|2022-02-27 22:35:00|13600.03|13472.03|13591.06|13463.06|13616.18|13488.18|13566.07|13438.07|284
1646001600000|2022-02-27 22:40:00|13591.73|13463.73|13596.25|13468.25|13602.91|13474.91|13580.26|13452.26|279
1646001900000|2022-02-27 22:45:00|13596.19|13468.19|13528.94|13400.94|13597.25|13469.25|13523.78|13395.78|285
1646002200000|2022-02-27 22:50:00|13528.39|13400.39|13514.44|13394.44|13530.55|13402.55|13505.2|13385.2|282
1646002500000|2022-02-27 22:55:00|13514.72|13394.72|13566.92|13446.92|13568.58|13448.58|13513.94|13393.94|288
1646002800000|2022-02-27 23:00:00|13566.82|13446.82|13409.05|13289.05|13567.17|13447.17|13394.47|13274.47|296
1646003100000|2022-02-27 23:05:00|13408.88|13288.88|13422.02|13302.02|13422.19|13302.19|13398.9|13278.9|291
1646003400000|2022-02-27 23:10:00|13422.16|13302.16|13433.4|13313.4|13450.42|13330.42|13419.29|13299.29|287
1646003700000|2022-02-27 23:15:00|13433.49|13313.49|13458|13338|13477.74|13357.74|13422.27|13302.27|290
1646004000000|2022-02-27 23:20:00|13457.7|13337.7|13392.28|13272.28|13457.7|13337.7|13392.23|13272.23|289
1646004300000|2022-02-27 23:25:00|13392.25|13272.25|13426.63|13306.63|13426.82|13306.82|13389.88|13269.88|293
1646004600000|2022-02-27 23:30:00|13426.54|13306.54|13479.74|13359.74|13480.73|13360.73|13426.54|13306.54|295
1646004900000|2022-02-27 23:35:00|13479.88|13359.88|13494.26|13374.26|13510.42|13390.42|13474.88|13354.88|290
1646005200000|2022-02-27 23:40:00|13493.93|13373.93|13531.49|13411.49|13533.13|13413.13|13487.58|13367.58|281
1646005500000|2022-02-27 23:45:00|13531.5|13411.5|13518.7|13398.7|13531.5|13411.5|13507.17|13387.17|295
1646005800000|2022-02-27 23:50:00|13518.51|13398.51|13528.98|13408.98|13535.98|13415.98|13516.63|13396.63|287
1646006100000|2022-02-27 23:55:00|13529.11|13409.11|13512.58|13392.58|13537.94|13417.94|13509.22|13389.22|277
1646006400000|2022-02-28 00:00:00|13513|13393|13461.17|13341.17|13514.09|13394.09|13453.44|13333.44|290
1646006700000|2022-02-28 00:05:00|13460.89|13340.89|13526.78|13406.78|13557.55|13437.55|13460.51|13340.51|289
1646007000000|2022-02-28 00:10:00|13527.15|13407.15|13530.43|13410.43|13536.82|13416.82|13497.49|13377.49|289
1646007300000|2022-02-28 00:15:00|13530.15|13410.15|13518.58|13398.58|13538.19|13418.19|13518.55|13398.55|278
1646007600000|2022-02-28 00:20:00|13518.48|13398.48|13457.52|13337.52|13518.48|13398.48|13456.31|13336.31|286
1646007900000|2022-02-28 00:25:00|13456.76|13336.76|13431.41|13311.41|13462.7|13342.7|13420.5|13300.5|294
1646008200000|2022-02-28 00:30:00|13431.59|13311.59|13390.16|13270.16|13459.37|13339.37|13390.16|13270.16|293
1646008500000|2022-02-28 00:35:00|13390.25|13270.25|13407.78|13287.78|13407.78|13287.78|13381.08|13261.08|292
1646008800000|2022-02-28 00:40:00|13408.46|13288.46|13444.26|13324.26|13444.54|13324.54|13408.46|13288.46|282
1646009100000|2022-02-28 00:45:00|13444.37|13324.37|13451.55|13331.55|13483.49|13363.49|13444.29|13324.29|295
1646009400000|2022-02-28 00:50:00|13451.62|13331.62|13439.73|13319.73|13455.09|13335.09|13435.67|13315.67|285
1646009700000|2022-02-28 00:55:00|13439.45|13319.45|13393.03|13273.03|13439.76|13319.76|13385.88|13265.88|293
1646010000000|2022-02-28 01:00:00|13393.43|13273.43|13444.88|13324.88|13444.88|13324.88|13393.43|13273.43|294
1646010300000|2022-02-28 01:05:00|13444.81|13324.81|13481.26|13361.26|13481.26|13361.26|13444.81|13324.81|297
1646010600000|2022-02-28 01:10:00|13481.47|13361.47|13561.27|13441.27|13561.49|13441.49|13481.43|13361.43|297
1646010900000|2022-02-28 01:15:00|13562.34|13442.34|13576.57|13456.57|13578.89|13458.89|13558.95|13438.95|293
1646011200000|2022-02-28 01:20:00|13575.32|13455.32|13648.56|13528.56|13671.45|13551.45|13575.32|13455.32|296
1646011500000|2022-02-28 01:25:00|13648.06|13528.06|13669.63|13549.63|13669.63|13549.63|13627.84|13507.84|293
1646011800000|2022-02-28 01:30:00|13669.92|13549.92|13693.53|13573.53|13707.6|13587.6|13653.89|13533.89|292
1646012100000|2022-02-28 01:35:00|13693.71|13573.71|13685.03|13565.03|13713.21|13593.21|13684.38|13564.38|293
1646012400000|2022-02-28 01:40:00|13684.81|13564.81|13695.66|13575.66|13695.66|13575.66|13682.55|13562.55|282
1646012700000|2022-02-28 01:45:00|13695.6|13575.6|13703.93|13583.93|13707.86|13587.86|13687.44|13567.44|289
1646013000000|2022-02-28 01:50:00|13704.69|13584.69|13664.01|13544.01|13704.69|13584.69|13663.69|13543.69|294
1646013300000|2022-02-28 01:55:00|13663.74|13543.74|13607.75|13487.75|13663.74|13543.74|13607.65|13487.65|290
1646013600000|2022-02-28 02:00:00|13607.45|13487.45|13625.06|13505.06|13627.93|13507.93|13600.24|13480.24|295
1646013900000|2022-02-28 02:05:00|13624.97|13504.97|13630.94|13510.94|13646.44|13526.44|13619.91|13499.91|287
1646014200000|2022-02-28 02:10:00|13630.22|13510.22|13580.3|13460.3|13630.22|13510.22|13578.38|13458.38|286
1646014500000|2022-02-28 02:15:00|13580.38|13460.38|13596.59|13476.59|13599.7|13479.7|13575.98|13455.98|291
1646014800000|2022-02-28 02:20:00|13596.53|13476.53|13597.35|13477.35|13598.1|13478.1|13587.16|13467.16|282
1646015100000|2022-02-28 02:25:00|13596.95|13476.95|13614.03|13494.03|13614.33|13494.33|13581.83|13461.83|281
1646015400000|2022-02-28 02:30:00|13614.14|13494.14|13600.51|13480.51|13614.69|13494.69|13584.58|13464.58|281
1646015700000|2022-02-28 02:35:00|13600.61|13480.61|13624.16|13504.16|13629.31|13509.31|13600.61|13480.61|284
1646016000000|2022-02-28 02:40:00|13624.44|13504.44|13592.96|13472.96|13626.65|13506.65|13592.96|13472.96|283
1646016300000|2022-02-28 02:45:00|13592.95|13472.95|13474.22|13354.22|13592.95|13472.95|13473.45|13353.45|292
1646016600000|2022-02-28 02:50:00|13474.18|13354.18|13476.51|13356.51|13494.62|13374.62|13469.48|13349.48|287
1646016900000|2022-02-28 02:55:00|13476.53|13356.53|13494.51|13374.51|13494.51|13374.51|13461.9|13341.9|292
1646017200000|2022-02-28 03:00:00|13495.16|13375.16|13521.28|13401.28|13523.31|13403.31|13493.76|13373.76|288
1646017500000|2022-02-28 03:05:00|13521.17|13401.17|13516.41|13396.41|13539.44|13419.44|13516.41|13396.41|283
1646017800000|2022-02-28 03:10:00|13516.7|13396.7|13518.62|13398.62|13520.3|13400.3|13504.31|13384.31|279
1646018100000|2022-02-28 03:15:00|13518.61|13398.61|13472.11|13352.11|13518.92|13398.92|13471.03|13351.03|284
1646018400000|2022-02-28 03:20:00|13472.38|13352.38|13483.79|13363.79|13485.64|13365.64|13465.58|13345.58|277
1646018700000|2022-02-28 03:25:00|13484.05|13364.05|13532.23|13412.23|13540.86|13420.86|13483.91|13363.91|286
1646019000000|2022-02-28 03:30:00|13532.09|13412.09|13548.43|13428.43|13553.4|13433.4|13522.97|13402.97|277
1646019300000|2022-02-28 03:35:00|13548.45|13428.45|13540.13|13420.13|13549.66|13429.66|13521.15|13401.15|279
1646019600000|2022-02-28 03:40:00|13540.38|13420.38|13565.69|13445.69|13566.26|13446.26|13537.97|13417.97|276
1646019900000|2022-02-28 03:45:00|13565.53|13445.53|13562.76|13442.76|13573.32|13453.32|13557.83|13437.83|272
1646020200000|2022-02-28 03:50:00|13562.77|13442.77|13553.45|13433.45|13580.42|13460.42|13553.3|13433.3|283
1646020500000|2022-02-28 03:55:00|13553.82|13433.82|13538.84|13418.84|13553.82|13433.82|13536.32|13416.32|285
1646020800000|2022-02-28 04:00:00|13538.82|13418.82|13570.07|13450.07|13570.07|13450.07|13534.97|13414.97|281
1646021100000|2022-02-28 04:05:00|13570.23|13450.23|13586|13466|13586.36|13466.36|13559.47|13439.47|285
1646021400000|2022-02-28 04:10:00|13586.53|13466.53|13621.79|13501.79|13630.84|13510.84|13585.89|13465.89|281
1646021700000|2022-02-28 04:15:00|13621.73|13501.73|13585.36|13465.36|13624.73|13504.73|13585.02|13465.02|283
1646022000000|2022-02-28 04:20:00|13584.9|13464.9|13575.19|13455.19|13584.9|13464.9|13565.96|13445.96|281
1646022300000|2022-02-28 04:25:00|13575.36|13455.36|13548.02|13428.02|13575.47|13455.47|13548.02|13428.02|281
1646022600000|2022-02-28 04:30:00|13547.93|13427.93|13507.39|13387.39|13548.76|13428.76|13503.4|13383.4|290
1646022900000|2022-02-28 04:35:00|13508.34|13388.34|13479.56|13359.56|13513.91|13393.91|13479.51|13359.51|288
1646023200000|2022-02-28 04:40:00|13479.1|13359.1|13495.31|13375.31|13499.48|13379.48|13476.01|13356.01|286
1646023500000|2022-02-28 04:45:00|13495.29|13375.29|13516.24|13396.24|13516.28|13396.28|13493.38|13373.38|271
1646023800000|2022-02-28 04:50:00|13516.28|13396.28|13514.69|13394.69|13525.41|13405.41|13513.76|13393.76|272
1646024100000|2022-02-28 04:55:00|13514.47|13394.47|13507.44|13387.44|13519.08|13399.08|13501.53|13381.53|284
1646024400000|2022-02-28 05:00:00|13507.34|13387.34|13520.67|13400.67|13520.67|13400.67|13474.87|13354.87|283
1646024700000|2022-02-28 05:05:00|13521.91|13401.91|13541.65|13421.65|13541.68|13421.68|13518.46|13398.46|285
1646025000000|2022-02-28 05:10:00|13541.59|13421.59|13567.94|13447.94|13567.94|13447.94|13537.04|13417.04|280
1646025300000|2022-02-28 05:15:00|13567.9|13447.9|13556.33|13436.33|13576.96|13456.96|13556.33|13436.33|254
1646025600000|2022-02-28 05:20:00|13555.45|13435.45|13557.63|13437.63|13563.17|13443.17|13548.05|13428.05|253
1646025900000|2022-02-28 05:25:00|13557.66|13437.66|13536.42|13416.42|13558.34|13438.34|13517.85|13397.85|264
1646026200000|2022-02-28 05:30:00|13536.67|13416.67|13515.83|13395.83|13551.23|13431.23|13515.82|13395.82|276
1646026500000|2022-02-28 05:35:00|13515.78|13395.78|13521.4|13401.4|13521.63|13401.63|13506.08|13386.08|270
1646026800000|2022-02-28 05:40:00|13520.98|13400.98|13513.66|13393.66|13520.98|13400.98|13510.03|13390.03|277
1646027100000|2022-02-28 05:45:00|13513.99|13393.99|13493.48|13373.48|13518.11|13398.11|13493.48|13373.48|280
1646027400000|2022-02-28 05:50:00|13493.42|13373.42|13495.33|13375.33|13503.14|13383.14|13485.71|13365.71|277
1646027700000|2022-02-28 05:55:00|13495.64|13375.64|13504.44|13384.44|13507.07|13387.07|13495.49|13375.49|249
1646028000000|2022-02-28 06:00:00|13503.99|13383.99|13530.23|13410.23|13537.28|13417.28|13502.77|13382.77|287
1646028300000|2022-02-28 06:05:00|13529.54|13409.54|13452.92|13332.92|13546.55|13426.55|13452.92|13332.92|287
1646028600000|2022-02-28 06:10:00|13454.54|13334.54|13416.09|13296.09|13454.54|13334.54|13355.63|13235.63|296
1646028900000|2022-02-28 06:15:00|13416.01|13296.01|13456.64|13336.64|13561.93|13441.93|13416.01|13296.01|297
1646029200000|2022-02-28 06:20:00|13455.16|13335.16|13461.2|13341.2|13490.71|13370.71|13424.96|13304.96|298
1646029500000|2022-02-28 06:25:00|13460.89|13340.89|13466.16|13346.16|13470.36|13350.36|13439.22|13319.22|291
1646029800000|2022-02-28 06:30:00|13467|13347|13466.55|13346.55|13471.63|13351.63|13444.04|13324.04|282
1646030100000|2022-02-28 06:35:00|13466.77|13346.77|13510.32|13390.32|13512.15|13392.15|13461.1|13341.1|286
1646030400000|2022-02-28 06:40:00|13510.39|13390.39|13487.74|13367.74|13510.75|13390.75|13484.1|13364.1|288
1646030700000|2022-02-28 06:45:00|13487.82|13367.82|13509.94|13389.94|13509.94|13389.94|13473.01|13353.01|275
1646031000000|2022-02-28 06:50:00|13509.96|13389.96|13527.05|13407.05|13527.05|13407.05|13506.82|13386.82|291
1646031300000|2022-02-28 06:55:00|13527.53|13407.53|13532.91|13412.91|13540.3|13420.3|13526.72|13406.72|285
1646031600000|2022-02-28 07:00:00|13533.1|13413.1|13546.93|13426.93|13546.93|13426.93|13518.14|13398.14|290
1646031900000|2022-02-28 07:05:00|13547.4|13427.4|13583.68|13463.68|13583.68|13463.68|13546.81|13426.81|287
1646032200000|2022-02-28 07:10:00|13583.63|13463.63|13554.29|13434.29|13584.14|13464.14|13538.83|13418.83|288
1646032500000|2022-02-28 07:15:00|13554.45|13434.45|13580.79|13460.79|13581.36|13461.36|13552.22|13432.22|278
1646032800000|2022-02-28 07:20:00|13580.93|13460.93|13627.17|13507.17|13627.87|13507.87|13580.93|13460.93|291
1646033100000|2022-02-28 07:25:00|13628.82|13508.82|13650.6|13530.6|13650.6|13530.6|13618.16|13498.16|290
1646033400000|2022-02-28 07:30:00|13650.57|13530.57|13691.33|13571.33|13691.73|13571.73|13649.96|13529.96|288
1646033700000|2022-02-28 07:35:00|13691.65|13571.65|13698.09|13578.09|13728.34|13608.34|13691.65|13571.65|291
1646034000000|2022-02-28 07:40:00|13697.98|13577.98|13710.57|13590.57|13713.2|13593.2|13697.98|13577.98|290
1646034300000|2022-02-28 07:45:00|13710.35|13590.35|13695.33|13575.33|13725.61|13605.61|13695.33|13575.33|280
1646034600000|2022-02-28 07:50:00|13693.73|13573.73|13685.97|13565.97|13693.73|13573.73|13682.41|13562.41|270
1646034900000|2022-02-28 07:55:00|13686.06|13566.06|13687.1|13567.1|13691.08|13571.08|13680.29|13560.29|289
1646035200000|2022-02-28 08:00:00|13687.04|13567.04|13739.2|13619.2|13743.1|13623.1|13684.73|13564.73|293
1646035500000|2022-02-28 08:05:00|13739.12|13619.12|13810.4|13690.4|13815.08|13695.08|13737.2|13617.2|291
1646035800000|2022-02-28 08:10:00|13810.45|13690.45|13763.84|13643.84|13810.45|13690.45|13760.74|13640.74|296
1646036100000|2022-02-28 08:15:00|13763.98|13643.98|13736.29|13616.29|13764.57|13644.57|13732.77|13612.77|280
1646036400000|2022-02-28 08:20:00|13736.15|13616.15|13742.79|13622.79|13743.52|13623.52|13733.44|13613.44|287
1646036700000|2022-02-28 08:25:00|13742.65|13622.65|13769.93|13649.93|13769.93|13649.93|13739.38|13619.38|283
1646037000000|2022-02-28 08:30:00|13770.02|13650.02|13740.54|13620.54|13770.79|13650.79|13740.5|13620.5|291
1646037300000|2022-02-28 08:35:00|13740.31|13620.31|13707.55|13587.55|13741.32|13621.32|13707.55|13587.55|294
1646037600000|2022-02-28 08:40:00|13707.85|13587.85|13678.99|13558.99|13709.21|13589.21|13656.1|13536.1|291
1646037900000|2022-02-28 08:45:00|13679.23|13559.23|13693.61|13573.61|13696.16|13576.16|13675.74|13555.74|287
1646038200000|2022-02-28 08:50:00|13693.56|13573.56|13693.99|13573.99|13709.45|13589.45|13692.94|13572.94|286
1646038500000|2022-02-28 08:55:00|13694.47|13574.47|13705.62|13585.62|13712.34|13592.34|13693.49|13573.49|271
1646038800000|2022-02-28 09:00:00|13705.29|13585.29|13749.78|13629.78|13750.64|13630.64|13702.99|13582.99|282
1646039100000|2022-02-28 09:05:00|13749.73|13629.73|13772.82|13652.82|13786.97|13666.97|13749.46|13629.46|292
1646039400000|2022-02-28 09:10:00|13772.76|13652.76|13757.22|13637.22|13772.87|13652.87|13745.28|13625.28|274
1646039700000|2022-02-28 09:15:00|13757.38|13637.38|13739|13619|13757.67|13637.67|13738.67|13618.67|273
1646040000000|2022-02-28 09:20:00|13738.88|13618.88|13718.02|13598.02|13743.19|13623.19|13718.02|13598.02|280
1646040300000|2022-02-28 09:25:00|13718.25|13598.25|13709.66|13589.66|13718.48|13598.48|13705.61|13585.61|270
1646040600000|2022-02-28 09:30:00|13709.72|13589.72|13701.72|13581.72|13710.94|13590.94|13701.72|13581.72|283
1646040900000|2022-02-28 09:35:00|13701.85|13581.85|13720.05|13600.05|13720.37|13600.37|13701.85|13581.85|280
1646041200000|2022-02-28 09:40:00|13720.13|13600.13|13734.88|13614.88|13740.56|13620.56|13713.62|13593.62|279
1646041500000|2022-02-28 09:45:00|13735.04|13615.04|13724.92|13604.92|13735.35|13615.35|13714.8|13594.8|279
1646041800000|2022-02-28 09:50:00|13724.63|13604.63|13718.57|13598.57|13725.52|13605.52|13704.9|13584.9|279
1646042100000|2022-02-28 09:55:00|13718.34|13598.34|13647.15|13527.15|13731.14|13611.14|13647.15|13527.15|274
1646042400000|2022-02-28 10:00:00|13645.85|13525.85|13669.88|13549.88|13673.71|13553.71|13634.14|13514.14|289
1646042700000|2022-02-28 10:05:00|13669.96|13549.96|13662.18|13542.18|13684.18|13564.18|13653.81|13533.81|278
1646043000000|2022-02-28 10:10:00|13662.65|13542.65|13661.51|13541.51|13667.6|13547.6|13657.57|13537.57|286
1646043300000|2022-02-28 10:15:00|13661.83|13541.83|13701.98|13581.98|13704.11|13584.11|13661.68|13541.68|275
1646043600000|2022-02-28 10:20:00|13701.81|13581.81|13719.3|13599.3|13727.9|13607.9|13699.08|13579.08|274
1646043900000|2022-02-28 10:25:00|13719.12|13599.12|13706.89|13586.89|13726.27|13606.27|13706.7|13586.7|262
1646044200000|2022-02-28 10:30:00|13706.14|13586.14|13723.72|13603.72|13728.91|13608.91|13694.94|13574.94|275
1646044500000|2022-02-28 10:35:00|13723.59|13603.59|13741.93|13621.93|13746.52|13626.52|13723.33|13603.33|278
1646044800000|2022-02-28 10:40:00|13742.25|13622.25|13741.2|13621.2|13743.94|13623.94|13736.52|13616.52|272
1646045100000|2022-02-28 10:45:00|13741.54|13621.54|13734.66|13614.66|13765.69|13645.69|13727.83|13607.83|281
1646045400000|2022-02-28 10:50:00|13734.53|13614.53|13726.05|13606.05|13734.53|13614.53|13714.77|13594.77|255
1646045700000|2022-02-28 10:55:00|13726.16|13606.16|13723.98|13603.98|13732.09|13612.09|13718.13|13598.13|284
1646046000000|2022-02-28 11:00:00|13724.53|13604.53|13741.43|13621.43|13767.6|13647.6|13724.53|13604.53|277
1646046300000|2022-02-28 11:05:00|13741.4|13621.4|13710.29|13590.29|13741.4|13621.4|13710.29|13590.29|282
1646046600000|2022-02-28 11:10:00|13710.32|13590.32|13703.37|13583.37|13710.65|13590.65|13700.39|13580.39|266
1646046900000|2022-02-28 11:15:00|13703.23|13583.23|13705.84|13585.84|13717.09|13597.09|13692.72|13572.72|281
1646047200000|2022-02-28 11:20:00|13705.38|13585.38|13685.09|13565.09|13705.38|13585.38|13661.46|13541.46|275
1646047500000|2022-02-28 11:25:00|13685.08|13565.08|13706.63|13586.63|13706.63|13586.63|13684.92|13564.92|283
1646047800000|2022-02-28 11:30:00|13707.1|13587.1|13676.3|13556.3|13715.47|13595.47|13670.05|13550.05|285
1646048100000|2022-02-28 11:35:00|13676.5|13556.5|13711.12|13591.12|13711.12|13591.12|13675.4|13555.4|284
1646048400000|2022-02-28 11:40:00|13712.3|13592.3|13727.16|13607.16|13735.64|13615.64|13711.43|13591.43|287
1646048700000|2022-02-28 11:45:00|13727.46|13607.46|13747|13627|13748.14|13628.14|13727.23|13607.23|289
1646049000000|2022-02-28 11:50:00|13747.03|13627.03|13734.24|13614.24|13751.41|13631.41|13730.49|13610.49|278
1646049300000|2022-02-28 11:55:00|13734.34|13614.34|13741.4|13621.4|13747.92|13627.92|13730.2|13610.2|263
1646049600000|2022-02-28 12:00:00|13741.55|13621.55|13730.62|13610.62|13745.29|13625.29|13707.78|13587.78|280
1646049900000|2022-02-28 12:05:00|13731.57|13611.57|13717.45|13597.45|13786.04|13666.04|13717.45|13597.45|287
1646050200000|2022-02-28 12:10:00|13717.46|13597.46|13716.12|13596.12|13718.18|13598.18|13681.48|13561.48|290
1646050500000|2022-02-28 12:15:00|13716.02|13596.02|13764.78|13644.78|13764.78|13644.78|13713.95|13593.95|270
1646050800000|2022-02-28 12:20:00|13765.3|13645.3|13819.69|13699.69|13822.28|13702.28|13765.3|13645.3|292
1646051100000|2022-02-28 12:25:00|13819.56|13699.56|13803.32|13683.32|13825.9|13705.9|13800.59|13680.59|285
1646051400000|2022-02-28 12:30:00|13803.55|13683.55|13814.7|13694.7|13820.6|13700.6|13800.68|13680.68|289
1646051700000|2022-02-28 12:35:00|13815.21|13695.21|13844.6|13724.6|13845.65|13725.65|13815.11|13695.11|289
1646052000000|2022-02-28 12:40:00|13845.32|13725.32|13795.13|13675.13|13870.48|13750.48|13791.1|13671.1|284
1646052300000|2022-02-28 12:45:00|13795.03|13675.03|13778.23|13658.23|13804.37|13684.37|13773.56|13653.56|283
1646052600000|2022-02-28 12:50:00|13778.33|13658.33|13790.54|13670.54|13792.83|13672.83|13778.33|13658.33|268
1646052900000|2022-02-28 12:55:00|13790.69|13670.69|13721.57|13601.57|13791.8|13671.8|13721.3|13601.3|279
1646053200000|2022-02-28 13:00:00|13721.7|13601.7|13721.24|13601.24|13722.97|13602.97|13700.73|13580.73|289
1646053500000|2022-02-28 13:05:00|13721.22|13601.22|13740.54|13620.54|13742.04|13622.04|13717.15|13597.15|281
1646053800000|2022-02-28 13:10:00|13740.61|13620.61|13762.05|13642.05|13772.86|13652.86|13740.61|13620.61|273
1646054100000|2022-02-28 13:15:00|13762.06|13642.06|13726.97|13606.97|13762.06|13642.06|13725.24|13605.24|280
1646054400000|2022-02-28 13:20:00|13726.57|13606.57|13634.9|13514.9|13727.6|13607.6|13628.22|13508.22|291
1646054700000|2022-02-28 13:25:00|13636.41|13516.41|13648.78|13528.78|13648.78|13528.78|13617.64|13497.64|287
1646055000000|2022-02-28 13:30:00|13649.74|13529.74|13635.57|13515.57|13668.27|13548.27|13630.1|13510.1|292
1646055300000|2022-02-28 13:35:00|13635.73|13515.73|13641.71|13521.71|13642.54|13522.54|13619.03|13499.03|282
1646055600000|2022-02-28 13:40:00|13641.43|13521.43|13652.6|13532.6|13654.98|13534.98|13635|13515|287
1646055900000|2022-02-28 13:45:00|13652.77|13532.77|13643.04|13523.04|13660.48|13540.48|13638.94|13518.94|289
1646056200000|2022-02-28 13:50:00|13642.88|13522.88|13673.98|13553.98|13676.59|13556.59|13642.88|13522.88|277
1646056500000|2022-02-28 13:55:00|13673.61|13553.61|13649.56|13529.56|13673.98|13553.98|13649.56|13529.56|285
1646056800000|2022-02-28 14:00:00|13649.69|13529.69|13649.79|13529.79|13654.11|13534.11|13643.83|13523.83|280
1646057100000|2022-02-28 14:05:00|13649.32|13529.32|13674.21|13554.21|13675.18|13555.18|13639.78|13519.78|285
1646057400000|2022-02-28 14:10:00|13675.04|13555.04|13729.48|13609.48|13736.84|13616.84|13673.48|13553.48|281
1646057700000|2022-02-28 14:15:00|13728.83|13608.83|13904.95|13784.95|13904.95|13784.95|13728.66|13608.66|297
1646058000000|2022-02-28 14:20:00|13904.66|13784.66|13899.09|13779.09|13910.8|13790.8|13867.54|13747.54|297
1646058300000|2022-02-28 14:25:00|13898.99|13778.99|13946.29|13826.29|13962.57|13842.57|13883.75|13763.75|294
1646058600000|2022-02-28 14:30:00|13945.03|13825.03|14050.23|13930.23|14050.23|13930.23|13945.03|13825.03|298
1646058900000|2022-02-28 14:35:00|14051.01|13931.01|14063.9|13943.9|14075.2|13955.2|14042.04|13922.04|295
1646059200000|2022-02-28 14:40:00|14064.99|13944.99|14046.69|13926.69|14070.41|13950.41|14032.75|13912.75|296
1646059500000|2022-02-28 14:45:00|14046.76|13926.76|14068.18|13948.18|14086.88|13966.88|14044.1|13924.1|295
1646059800000|2022-02-28 14:50:00|14066.92|13946.92|14191.85|14071.85|14209.12|14089.12|14066.92|13946.92|299
1646060100000|2022-02-28 14:55:00|14192.34|14072.34|14285.13|14165.13|14296.87|14176.87|14187.54|14067.54|298
1646060400000|2022-02-28 15:00:00|14284.9|14164.9|14215.29|14095.29|14303.36|14183.36|14203.06|14083.06|297
1646060700000|2022-02-28 15:05:00|14215.19|14095.19|14214.18|14094.18|14234.9|14114.9|14211.38|14091.38|294
1646061000000|2022-02-28 15:10:00|14214.8|14094.8|14259.95|14139.95|14260.61|14140.61|14214.49|14094.49|295
1646061300000|2022-02-28 15:15:00|14260.06|14140.06|14504.47|14384.47|14504.47|14384.47|14260.06|14140.06|299
1646061600000|2022-02-28 15:20:00|14504.85|14384.85|14534.57|14414.57|14600.74|14480.74|14500.34|14380.34|297
1646061900000|2022-02-28 15:25:00|14532.81|14412.81|14495.69|14375.69|14532.81|14412.81|14468.75|14348.75|300
1646062200000|2022-02-28 15:30:00|14494.95|14374.95|14554.12|14434.12|14563.05|14443.05|14491.75|14371.75|294
1646062500000|2022-02-28 15:35:00|14554.27|14434.27|14558.94|14438.94|14595.53|14475.53|14553.15|14433.15|298
1646062800000|2022-02-28 15:40:00|14558.67|14438.67|14534.08|14414.08|14587.29|14467.29|14534.08|14414.08|293
1646063100000|2022-02-28 15:45:00|14533.44|14413.44|14549.5|14429.5|14559.19|14439.19|14530.18|14410.18|297
1646063400000|2022-02-28 15:50:00|14549.15|14429.15|14584.93|14464.93|14600.67|14480.67|14547.17|14427.17|299
1646063700000|2022-02-28 15:55:00|14584.89|14464.89|14622.01|14502.01|14635.59|14515.59|14584.23|14464.23|295
1646064000000|2022-02-28 16:00:00|14622.4|14502.4|14728.31|14608.31|14731.37|14611.37|14612.83|14492.83|299
1646064300000|2022-02-28 16:05:00|14728.39|14608.39|14617.13|14497.13|14729.27|14609.27|14607.89|14487.89|296
1646064600000|2022-02-28 16:10:00|14613.74|14493.74|14590.54|14470.54|14613.74|14493.74|14550.11|14430.11|299
1646064900000|2022-02-28 16:15:00|14591.36|14471.36|14631.22|14511.22|14632.27|14512.27|14560.02|14440.02|295
1646065200000|2022-02-28 16:20:00|14631.42|14511.42|14687.6|14567.6|14687.72|14567.72|14618.09|14498.09|296
1646065500000|2022-02-28 16:25:00|14687.9|14567.9|14678.35|14558.35|14715.23|14595.23|14678.35|14558.35|296
1646065800000|2022-02-28 16:30:00|14678.32|14558.32|14642.29|14522.29|14679.41|14559.41|14641.94|14521.94|294
1646066100000|2022-02-28 16:35:00|14642.44|14522.44|14650.53|14530.53|14653.17|14533.17|14612.22|14492.22|296
1646066400000|2022-02-28 16:40:00|14651.16|14531.16|14665.83|14545.83|14685.56|14565.56|14647.58|14527.58|288
1646066700000|2022-02-28 16:45:00|14665.62|14545.62|14574.52|14454.52|14668.73|14548.73|14548.46|14428.46|297
1646067000000|2022-02-28 16:50:00|14575.55|14455.55|14568.38|14448.38|14576.89|14456.89|14547.44|14427.44|292
1646067300000|2022-02-28 16:55:00|14568.43|14448.43|14586.77|14466.77|14596.61|14476.61|14568.25|14448.25|289
1646067600000|2022-02-28 17:00:00|14586.25|14466.25|14574.78|14454.78|14602.23|14482.23|14574.78|14454.78|293
1646067900000|2022-02-28 17:05:00|14575.67|14455.67|14533.88|14413.88|14575.97|14455.97|14531.22|14411.22|289
1646068200000|2022-02-28 17:10:00|14531.87|14411.87|14533.23|14413.23|14534.17|14414.17|14515.76|14395.76|293
1646068500000|2022-02-28 17:15:00|14532.99|14412.99|14547.82|14427.82|14547.82|14427.82|14480.46|14360.46|299
1646068800000|2022-02-28 17:20:00|14548.24|14428.24|14536.18|14416.18|14568.58|14448.58|14533.14|14413.14|292
1646069100000|2022-02-28 17:25:00|14536.7|14416.7|14558.12|14438.12|14561.51|14441.51|14536.57|14416.57|286
1646069400000|2022-02-28 17:30:00|14558|14438|14540.06|14420.06|14585.15|14465.15|14539.95|14419.95|287
1646069700000|2022-02-28 17:35:00|14540.42|14420.42|14533.9|14413.9|14554.3|14434.3|14530.94|14410.94|292
1646070000000|2022-02-28 17:40:00|14534.48|14414.48|14532.78|14412.78|14543.34|14423.34|14526.37|14406.37|288
1646070300000|2022-02-28 17:45:00|14532.72|14412.72|14537.65|14417.65|14537.65|14417.65|14512.69|14392.69|289
1646070600000|2022-02-28 17:50:00|14538.07|14418.07|14583.21|14463.21|14583.21|14463.21|14538.07|14418.07|287
1646070900000|2022-02-28 17:55:00|14583.3|14463.3|14665.12|14545.12|14685.12|14565.12|14582.26|14462.26|298
1646071200000|2022-02-28 18:00:00|14665.53|14545.53|14690.23|14570.23|14697.95|14577.95|14665.15|14545.15|294
1646071500000|2022-02-28 18:05:00|14691.08|14571.08|14664.34|14544.34|14691.76|14571.76|14645.32|14525.32|289
1646071800000|2022-02-28 18:10:00|14664.45|14544.45|14670.3|14550.3|14683.48|14563.48|14648.45|14528.45|293
1646072100000|2022-02-28 18:15:00|14669.62|14549.62|14623.97|14503.97|14669.68|14549.68|14621.75|14501.75|291
1646072400000|2022-02-28 18:20:00|14623.94|14503.94|14617.42|14497.42|14623.94|14503.94|14597.24|14477.24|290
1646072700000|2022-02-28 18:25:00|14617.71|14497.71|14616.39|14496.39|14627.95|14507.95|14602.8|14482.8|294
1646073000000|2022-02-28 18:30:00|14616.22|14496.22|14622.21|14502.21|14622.8|14502.8|14604.26|14484.26|295
1646073300000|2022-02-28 18:35:00|14622.1|14502.1|14621.32|14501.32|14643.78|14523.78|14619.31|14499.31|286
1646073600000|2022-02-28 18:40:00|14619.35|14499.35|14592.23|14472.23|14620.71|14500.71|14584.62|14464.62|286
1646073900000|2022-02-28 18:45:00|14592.22|14472.22|14623.5|14503.5|14625.31|14505.31|14591.72|14471.72|292
1646074200000|2022-02-28 18:50:00|14623.62|14503.62|14646.21|14526.21|14649.48|14529.48|14623.62|14503.62|288
1646074500000|2022-02-28 18:55:00|14645.73|14525.73|14647.21|14527.21|14660.18|14540.18|14644.37|14524.37|283
1646074800000|2022-02-28 19:00:00|14647.42|14527.42|14595.72|14475.72|14647.92|14527.92|14594.83|14474.83|286
1646075100000|2022-02-28 19:05:00|14596.56|14476.56|14584.72|14464.72|14596.56|14476.56|14579.14|14459.14|287
1646075400000|2022-02-28 19:10:00|14584.49|14464.49|14625.1|14505.1|14625.33|14505.33|14582.4|14462.4|284
1646075700000|2022-02-28 19:15:00|14624.9|14504.9|14630.93|14510.93|14639.83|14519.83|14617.75|14497.75|284
1646076000000|2022-02-28 19:20:00|14630.8|14510.8|14607.66|14487.66|14632.26|14512.26|14607.66|14487.66|280
1646076300000|2022-02-28 19:25:00|14608.26|14488.26|14600.01|14480.01|14612.1|14492.1|14594.01|14474.01|283
1646076600000|2022-02-28 19:30:00|14601.03|14481.03|14624.1|14504.1|14626.74|14506.74|14599.01|14479.01|282
1646076900000|2022-02-28 19:35:00|14624.34|14504.34|14628.47|14508.47|14640.74|14520.74|14623.53|14503.53|288
1646077200000|2022-02-28 19:40:00|14628.15|14508.15|14654.06|14534.06|14658.45|14538.45|14627.21|14507.21|281
1646077500000|2022-02-28 19:45:00|14653.94|14533.94|14632.15|14512.15|14660.04|14540.04|14630.98|14510.98|276
1646077800000|2022-02-28 19:50:00|14632.29|14512.29|14634.93|14514.93|14634.93|14514.93|14623.3|14503.3|282
1646078100000|2022-02-28 19:55:00|14634.67|14514.67|14661.05|14541.05|14673.09|14553.09|14634.28|14514.28|291
1646078400000|2022-02-28 20:00:00|14661.11|14541.11|14689.25|14569.25|14705.51|14585.51|14660.07|14540.07|289
1646078700000|2022-02-28 20:05:00|14689.5|14569.5|14676.89|14556.89|14689.5|14569.5|14632.63|14512.63|293
1646079000000|2022-02-28 20:10:00|14677.15|14557.15|14675.98|14555.98|14686.12|14566.12|14660.97|14540.97|293
1646079300000|2022-02-28 20:15:00|14675.7|14555.7|14694.71|14574.71|14694.71|14574.71|14653.3|14533.3|291
1646079600000|2022-02-28 20:20:00|14693.59|14573.59|14769.35|14649.35|14805.63|14685.63|14693.59|14573.59|297
1646079900000|2022-02-28 20:25:00|14770.11|14650.11|14770.39|14650.39|14793.34|14673.34|14759.73|14639.73|298
1646080200000|2022-02-28 20:30:00|14770.93|14650.93|14740.77|14620.77|14775.7|14655.7|14735.17|14615.17|290
1646080500000|2022-02-28 20:35:00|14741.14|14621.14|14729.2|14609.2|14741.34|14621.34|14717.71|14597.71|296
1646080800000|2022-02-28 20:40:00|14729.05|14609.05|14770.47|14650.47|14770.47|14650.47|14729.05|14609.05|295
1646081100000|2022-02-28 20:45:00|14770.35|14650.35|14810.94|14690.94|14811.33|14691.33|14770.35|14650.35|295
1646081400000|2022-02-28 20:50:00|14811.08|14691.08|14791.08|14671.08|14824.43|14704.43|14771.2|14651.2|290
1646081700000|2022-02-28 20:55:00|14791.11|14671.11|14828.46|14708.46|14829.39|14709.39|14788.48|14668.48|296
1646082000000|2022-02-28 21:00:00|14829.09|14709.09|14777.17|14657.17|14830.42|14710.42|14773.41|14653.41|292
1646082300000|2022-02-28 21:05:00|14777.4|14657.4|14746.55|14626.55|14779.8|14659.8|14744.07|14624.07|292
1646082600000|2022-02-28 21:10:00|14746.8|14626.8|14783.8|14663.8|14785.61|14665.61|14746.8|14626.8|292
1646082900000|2022-02-28 21:15:00|14783.66|14663.66|14758.85|14638.85|14790.49|14670.49|14753.84|14633.84|289
1646083200000|2022-02-28 21:20:00|14759.04|14639.04|14772.29|14652.29|14772.29|14652.29|14750.75|14630.75|281
1646083500000|2022-02-28 21:25:00|14772.32|14652.32|14766.44|14646.44|14772.67|14652.67|14762.13|14642.13|272
1646083800000|2022-02-28 21:30:00|14766.38|14646.38|14752.82|14632.82|14766.38|14646.38|14732.57|14612.57|289
1646084100000|2022-02-28 21:35:00|14752.84|14632.84|14734.48|14614.48|14755.45|14635.45|14726.17|14606.17|286
1646084400000|2022-02-28 21:40:00|14734.75|14614.75|14733.87|14613.87|14742.32|14622.32|14727.44|14607.44|292
1646084700000|2022-02-28 21:45:00|14733.88|14613.88|14760.51|14640.51|14761.03|14641.03|14724.3|14604.3|284
1646085000000|2022-02-28 21:50:00|14760.62|14640.62|14756.19|14636.19|14768.58|14648.58|14746.07|14626.07|278
1646085300000|2022-02-28 21:55:00|14756.23|14636.23|14771.73|14651.73|14776.21|14656.21|14755.57|14635.57|282
1646085600000|2022-02-28 22:00:00|14771.82|14651.82|14797.3|14677.3|14797.47|14677.47|14771.82|14651.82|281
1646085900000|2022-02-28 22:05:00|14797.61|14677.61|14859.77|14739.77|14859.93|14739.93|14793.78|14673.78|285
1646086200000|2022-02-28 22:10:00|14860.83|14740.83|14834.5|14714.5|14862.27|14742.27|14834.5|14714.5|285
1646086500000|2022-02-28 22:15:00|14835.6|14715.6|14852.02|14732.02|14852.02|14732.02|14826.22|14706.22|287
1646086800000|2022-02-28 22:20:00|14852.48|14732.48|14878.46|14758.46|14893.33|14773.33|14846.52|14726.52|290
1646087100000|2022-02-28 22:25:00|14878.47|14758.47|14878.42|14758.42|14890.95|14770.95|14863.85|14743.85|290
1646087400000|2022-02-28 22:30:00|14878.34|14758.34|15144.5|15024.5|15223.84|15103.84|14878.34|14758.34|298
1646087700000|2022-02-28 22:35:00|15144.05|15024.05|15350.89|15230.89|15468.09|15348.09|15120.44|15000.44|300
1646088000000|2022-02-28 22:40:00|15353.1|15233.1|15346.91|15226.91|15414.65|15294.65|15330.87|15210.87|300
1646088300000|2022-02-28 22:45:00|15347.32|15227.32|15334.9|15214.9|15358.62|15238.62|15285.6|15165.6|298
1646088600000|2022-02-28 22:50:00|15335.71|15215.71|15199.42|15079.42|15348.2|15228.2|15198.87|15078.87|299
1646088900000|2022-02-28 22:55:00|15198.32|15078.32|15166.47|15046.47|15224.25|15104.25|15163.56|15043.56|298
1646089200000|2022-02-28 23:00:00|15165.61|15045.61|15201.58|15081.58|15213.71|15093.71|15158.63|15038.63|300
1646089500000|2022-02-28 23:05:00|15200.75|15080.75|15220.01|15100.01|15233.09|15113.09|15198.32|15078.32|295
1646089800000|2022-02-28 23:10:00|15220.14|15100.14|15257.23|15137.23|15258.78|15138.78|15220.14|15100.14|295
1646090100000|2022-02-28 23:15:00|15257.04|15137.04|15153.61|15033.61|15267.9|15147.9|15153.61|15033.61|299
1646090400000|2022-02-28 23:20:00|15152.21|15032.21|15158.07|15038.07|15179.53|15059.53|15147.79|15027.79|297
1646090700000|2022-02-28 23:25:00|15157.93|15037.93|15227.04|15107.04|15227.37|15107.37|15149.73|15029.73|294
1646091000000|2022-02-28 23:30:00|15226.39|15106.39|15216.76|15096.76|15226.64|15106.64|15195.43|15075.43|291
1646091300000|2022-02-28 23:35:00|15216.81|15096.81|15286.61|15166.61|15287.13|15167.13|15216.81|15096.81|291
1646091600000|2022-02-28 23:40:00|15286.6|15166.6|15266.67|15146.67|15287.33|15167.33|15262.04|15142.04|284
1646091900000|2022-02-28 23:45:00|15266.74|15146.74|15291.43|15171.43|15292.1|15172.1|15265.57|15145.57|295
1646092200000|2022-02-28 23:50:00|15291.36|15171.36|15288.18|15168.18|15298.18|15178.18|15285.56|15165.56|284
1646092500000|2022-02-28 23:55:00|15288.08|15168.08|15307.02|15187.02|15310.64|15190.64|15282.51|15162.51|289
1646092800000|2022-03-01 00:00:00|15306.92|15186.92|15415.94|15295.94|15416.63|15296.63|15302.68|15182.68|297
1646093100000|2022-03-01 00:05:00|15415.96|15295.96|15388.51|15268.51|15420.42|15300.42|15355|15235|297
1646093400000|2022-03-01 00:10:00|15388.68|15268.68|15424.02|15304.02|15474.96|15354.96|15388.04|15268.04|291
1646093700000|2022-03-01 00:15:00|15423.71|15303.71|15337.44|15217.44|15423.72|15303.72|15323.52|15203.52|296
1646094000000|2022-03-01 00:20:00|15336.7|15216.7|15334.38|15214.38|15348.05|15228.05|15322.23|15202.23|296
1646094300000|2022-03-01 00:25:00|15334.52|15214.52|15394.87|15274.87|15395.56|15275.56|15325.1|15205.1|291
1646094600000|2022-03-01 00:30:00|15395.27|15275.27|15401|15281|15401|15281|15371.29|15251.29|289
1646094900000|2022-03-01 00:35:00|15402.58|15282.58|15406.78|15286.78|15425.07|15305.07|15387.94|15267.94|289
1646095200000|2022-03-01 00:40:00|15405.95|15285.95|15411.13|15291.13|15415.23|15295.23|15402.1|15282.1|287
1646095500000|2022-03-01 00:45:00|15410.21|15290.21|15350.65|15230.65|15446.5|15326.5|15347.07|15227.07|293
1646095800000|2022-03-01 00:50:00|15351.17|15231.17|15394.78|15274.78|15402.04|15282.04|15349.46|15229.46|294
1646096100000|2022-03-01 00:55:00|15395.33|15275.33|15414.52|15294.52|15418.21|15298.21|15394.43|15274.43|297
1646096400000|2022-03-01 01:00:00|15413.68|15293.68|15378.96|15258.96|15416.1|15296.1|15378.92|15258.92|297
1646096700000|2022-03-01 01:05:00|15379.23|15259.23|15338.56|15218.56|15384.14|15264.14|15338.56|15218.56|294
1646097000000|2022-03-01 01:10:00|15338.36|15218.36|15268.99|15148.99|15340.56|15220.56|15268.99|15148.99|294
1646097300000|2022-03-01 01:15:00|15269.33|15149.33|15292.37|15172.37|15292.37|15172.37|15256.98|15136.98|294
1646097600000|2022-03-01 01:20:00|15292.77|15172.77|15318.72|15198.72|15330.67|15210.67|15291.8|15171.8|299
1646097900000|2022-03-01 01:25:00|15318.48|15198.48|15280.78|15160.78|15318.65|15198.65|15279.21|15159.21|293
1646098200000|2022-03-01 01:30:00|15281.27|15161.27|15292.92|15172.92|15312.06|15192.06|15279.9|15159.9|295
1646098500000|2022-03-01 01:35:00|15292.89|15172.89|15287.39|15167.39|15295.12|15175.12|15283.44|15163.44|293
1646098800000|2022-03-01 01:40:00|15287.21|15167.21|15328.79|15208.79|15332.64|15212.64|15280.11|15160.11|296
1646099100000|2022-03-01 01:45:00|15328.87|15208.87|15308.23|15188.23|15328.87|15208.87|15300.8|15180.8|292
1646099400000|2022-03-01 01:50:00|15308.11|15188.11|15294|15174|15320.23|15200.23|15288.21|15168.21|290
1646099700000|2022-03-01 01:55:00|15293.96|15173.96|15256.24|15136.24|15293.96|15173.96|15249.11|15129.11|293
1646100000000|2022-03-01 02:00:00|15256.91|15136.91|15272.38|15152.38|15282.9|15162.9|15256.76|15136.76|296
1646100300000|2022-03-01 02:05:00|15272.26|15152.26|15208.54|15088.54|15273.56|15153.56|15208.17|15088.17|294
1646100600000|2022-03-01 02:10:00|15208.52|15088.52|15204.98|15084.98|15214.78|15094.78|15188|15068|295
1646100900000|2022-03-01 02:15:00|15204.47|15084.47|15238.97|15118.97|15249.09|15129.09|15184.24|15064.24|295
1646101200000|2022-03-01 02:20:00|15238.32|15118.32|15247.86|15127.86|15256.01|15136.01|15238.32|15118.32|293
1646101500000|2022-03-01 02:25:00|15247.87|15127.87|15200.97|15080.97|15256.53|15136.53|15195.36|15075.36|295
1646101800000|2022-03-01 02:30:00|15200.11|15080.11|15209.01|15089.01|15209.7|15089.7|15174.56|15054.56|294
1646102100000|2022-03-01 02:35:00|15208.9|15088.9|15210.82|15090.82|15227.98|15107.98|15205.79|15085.79|295
1646102400000|2022-03-01 02:40:00|15210.45|15090.45|15215.11|15095.11|15218.69|15098.69|15203.94|15083.94|287
1646102700000|2022-03-01 02:45:00|15215.2|15095.2|15214.93|15094.93|15223.83|15103.83|15212.32|15092.32|295
1646103000000|2022-03-01 02:50:00|15215.4|15095.4|15209.91|15089.91|15216.37|15096.37|15204.55|15084.55|294
1646103300000|2022-03-01 02:55:00|15209.47|15089.47|15227.82|15107.82|15229.93|15109.93|15207.91|15087.91|291
1646103600000|2022-03-01 03:00:00|15227.69|15107.69|15202.4|15082.4|15229.14|15109.14|15201.84|15081.84|288
1646103900000|2022-03-01 03:05:00|15201.27|15081.27|15186.58|15066.58|15203.45|15083.45|15186.58|15066.58|295
1646104200000|2022-03-01 03:10:00|15185.19|15065.19|15153.44|15033.44|15186.18|15066.18|15152.99|15032.99|292
1646104500000|2022-03-01 03:15:00|15152.45|15032.45|15145.39|15025.39|15155.15|15035.15|15128.71|15008.71|291
1646104800000|2022-03-01 03:20:00|15145.31|15025.31|15162.35|15042.35|15164.51|15044.51|15142.8|15022.8|294
1646105100000|2022-03-01 03:25:00|15162.13|15042.13|15145.93|15025.93|15162.53|15042.53|15130.83|15010.83|292
1646105400000|2022-03-01 03:30:00|15146.27|15026.27|15167.04|15047.04|15170.23|15050.23|15145.78|15025.78|287
1646105700000|2022-03-01 03:35:00|15167.36|15047.36|15163.76|15043.76|15171.75|15051.75|15159.18|15039.18|293
1646106000000|2022-03-01 03:40:00|15163.37|15043.37|15164.23|15044.23|15167.75|15047.75|15152.93|15032.93|283
1646106300000|2022-03-01 03:45:00|15164.72|15044.72|15185.72|15065.72|15185.72|15065.72|15163.8|15043.8|281
1646106600000|2022-03-01 03:50:00|15185.68|15065.68|15177.03|15057.03|15189.91|15069.91|15174.98|15054.98|288
1646106900000|2022-03-01 03:55:00|15177.13|15057.13|15204.71|15084.71|15207.69|15087.69|15169.94|15049.94|292
1646107200000|2022-03-01 04:00:00|15204.72|15084.72|15208.09|15088.09|15219.36|15099.36|15203.5|15083.5|290
1646107500000|2022-03-01 04:05:00|15208.05|15088.05|15201.9|15081.9|15216.14|15096.14|15200.04|15080.04|293
1646107800000|2022-03-01 04:10:00|15201.94|15081.94|15215.94|15095.94|15216.77|15096.77|15188.45|15068.45|291
1646108100000|2022-03-01 04:15:00|15216.05|15096.05|15206.7|15086.7|15239.49|15119.49|15205.48|15085.48|293
1646108400000|2022-03-01 04:20:00|15206.5|15086.5|15237.76|15117.76|15237.81|15117.81|15206.5|15086.5|292
1646108700000|2022-03-01 04:25:00|15237.62|15117.62|15237.58|15117.58|15244.23|15124.23|15230.98|15110.98|283
1646109000000|2022-03-01 04:30:00|15237.27|15117.27|15228.28|15108.28|15237.52|15117.52|15219.9|15099.9|296
1646109300000|2022-03-01 04:35:00|15228.32|15108.32|15225.61|15105.61|15228.36|15108.36|15220.66|15100.66|283
1646109600000|2022-03-01 04:40:00|15225.62|15105.62|15242.67|15122.67|15242.72|15122.72|15219.72|15099.72|278
1646109900000|2022-03-01 04:45:00|15243.27|15123.27|15262.44|15142.44|15270.21|15150.21|15235.41|15115.41|296
1646110200000|2022-03-01 04:50:00|15262.43|15142.43|15307.43|15187.43|15308.47|15188.47|15254.12|15134.12|283
1646110500000|2022-03-01 04:55:00|15307.1|15187.1|15295.78|15175.78|15308.95|15188.95|15291.27|15171.27|279
1646110800000|2022-03-01 05:00:00|15296.08|15176.08|15324.79|15204.79|15328.09|15208.09|15296.08|15176.08|291
1646111100000|2022-03-01 05:05:00|15325.34|15205.34|15288.81|15168.81|15326.59|15206.59|15284.53|15164.53|288
1646111400000|2022-03-01 05:10:00|15289.06|15169.06|15275.88|15155.88|15289.26|15169.26|15275.53|15155.53|287
1646111700000|2022-03-01 05:15:00|15276.01|15156.01|15261.22|15141.22|15276.14|15156.14|15257.34|15137.34|286
1646112000000|2022-03-01 05:20:00|15261.28|15141.28|15228.48|15108.48|15261.31|15141.31|15225.71|15105.71|287
1646112300000|2022-03-01 05:25:00|15228.32|15108.32|15238.36|15118.36|15241.1|15121.1|15221.51|15101.51|287
1646112600000|2022-03-01 05:30:00|15237.48|15117.48|15219.76|15099.76|15237.61|15117.61|15219.76|15099.76|284
1646112900000|2022-03-01 05:35:00|15219.86|15099.86|15205.07|15085.07|15226.33|15106.33|15203.1|15083.1|281
1646113200000|2022-03-01 05:40:00|15204.76|15084.76|15173.31|15053.31|15206.5|15086.5|15173.31|15053.31|288
1646113500000|2022-03-01 05:45:00|15173.9|15053.9|15211.23|15091.23|15213.35|15093.35|15165.72|15045.72|275
1646113800000|2022-03-01 05:50:00|15209.35|15089.35|15215.59|15095.59|15220.68|15100.68|15203.76|15083.76|285
1646114100000|2022-03-01 05:55:00|15215.52|15095.52|15208.27|15088.27|15215.52|15095.52|15206.27|15086.27|282
1646114400000|2022-03-01 06:00:00|15208.45|15088.45|15204.16|15084.16|15211.62|15091.62|15195.69|15075.69|288
1646114700000|2022-03-01 06:05:00|15204.36|15084.36|15132.45|15012.45|15204.39|15084.39|15131.55|15011.55|290
1646115000000|2022-03-01 06:10:00|15132.34|15012.34|15133.97|15013.97|15136.87|15016.87|15095.14|14975.14|293
1646115300000|2022-03-01 06:15:00|15134.17|15014.17|15183.66|15063.66|15184.87|15064.87|15132.83|15012.83|290
1646115600000|2022-03-01 06:20:00|15184.21|15064.21|15233.16|15113.16|15233.74|15113.74|15184.21|15064.21|294
1646115900000|2022-03-01 06:25:00|15233.23|15113.23|15226.77|15106.77|15233.23|15113.23|15217.65|15097.65|287
1646116200000|2022-03-01 06:30:00|15226.85|15106.85|15255.68|15135.68|15261.54|15141.54|15226.23|15106.23|299
1646116500000|2022-03-01 06:35:00|15255.66|15135.66|15249.1|15129.1|15257.11|15137.11|15231.24|15111.24|293
1646116800000|2022-03-01 06:40:00|15249.35|15129.35|15246.76|15126.76|15264.14|15144.14|15243.57|15123.57|292
1646117100000|2022-03-01 06:45:00|15247.19|15127.19|15260.96|15140.96|15264.7|15144.7|15246.78|15126.78|293
1646117400000|2022-03-01 06:50:00|15261.29|15141.29|15316.04|15196.04|15317.13|15197.13|15256.24|15136.24|293
1646117700000|2022-03-01 06:55:00|15317.37|15197.37|15314.63|15194.63|15317.45|15197.45|15304.72|15184.72|294
1646118000000|2022-03-01 07:00:00|15314.73|15194.73|15330.88|15210.88|15331.61|15211.61|15303.7|15183.7|294
1646118300000|2022-03-01 07:05:00|15330.34|15210.34|15380.28|15260.28|15381.67|15261.67|15323.06|15203.06|294
1646118600000|2022-03-01 07:10:00|15380.11|15260.11|15390.3|15270.3|15395.38|15275.38|15367.49|15247.49|297
1646118900000|2022-03-01 07:15:00|15390.71|15270.71|15386.26|15266.26|15390.71|15270.71|15364.24|15244.24|298
1646119200000|2022-03-01 07:20:00|15385.91|15265.91|15331.43|15211.43|15386.94|15266.94|15326.86|15206.86|287
1646119500000|2022-03-01 07:25:00|15331.38|15211.38|15346.19|15226.19|15347.08|15227.08|15330.41|15210.41|285
1646119800000|2022-03-01 07:30:00|15346.14|15226.14|15341.23|15221.23|15352.71|15232.71|15336.81|15216.81|289
1646120100000|2022-03-01 07:35:00|15341.01|15221.01|15355.29|15235.29|15355.4|15235.4|15336.32|15216.32|285
1646120400000|2022-03-01 07:40:00|15355.38|15235.38|15312.4|15192.4|15358.64|15238.64|15312.29|15192.29|292
1646120700000|2022-03-01 07:45:00|15312.59|15192.59|15331.59|15211.59|15332.9|15212.9|15311.24|15191.24|288
1646121000000|2022-03-01 07:50:00|15331.58|15211.58|15359|15239|15363.71|15243.71|15330.27|15210.27|283
1646121300000|2022-03-01 07:55:00|15359.1|15239.1|15377.04|15257.04|15377.97|15257.97|15358.61|15238.61|287
1646121600000|2022-03-01 08:00:00|15377.15|15257.15|15412.78|15292.78|15412.78|15292.78|15376.09|15256.09|294
1646121900000|2022-03-01 08:05:00|15413.13|15293.13|15389.68|15269.68|15414.82|15294.82|15384.49|15264.49|295
1646122200000|2022-03-01 08:10:00|15389.37|15269.37|15381.71|15261.71|15390.4|15270.4|15375.25|15255.25|297
1646122500000|2022-03-01 08:15:00|15381.63|15261.63|15393.76|15273.76|15393.83|15273.83|15370.28|15250.28|289
1646122800000|2022-03-01 08:20:00|15393.88|15273.88|15346.83|15226.83|15423.43|15303.43|15341.6|15221.6|293
1646123100000|2022-03-01 08:25:00|15346.59|15226.59|15370.85|15250.85|15370.85|15250.85|15315.63|15195.63|287
1646123400000|2022-03-01 08:30:00|15371.57|15251.57|15371.66|15251.66|15378.2|15258.2|15355|15235|280
1646123700000|2022-03-01 08:35:00|15371.9|15251.9|15387.42|15267.42|15393.73|15273.73|15371.87|15251.87|288
1646124000000|2022-03-01 08:40:00|15387.13|15267.13|15422.02|15302.02|15422.02|15302.02|15385.06|15265.06|283
1646124300000|2022-03-01 08:45:00|15422.01|15302.01|15397.3|15277.3|15438.1|15318.1|15396.32|15276.32|281
1646124600000|2022-03-01 08:50:00|15397.37|15277.37|15385.11|15265.11|15399.32|15279.32|15380.66|15260.66|277
1646124900000|2022-03-01 08:55:00|15384.9|15264.9|15415.23|15295.23|15417.04|15297.04|15367.26|15247.26|279
1646125200000|2022-03-01 09:00:00|15414.96|15294.96|15336.41|15216.41|15420.82|15300.82|15324.8|15204.8|292
1646125500000|2022-03-01 09:05:00|15336.55|15216.55|15316.93|15196.93|15337.9|15217.9|15313.05|15193.05|296
1646125800000|2022-03-01 09:10:00|15317.05|15197.05|15333.71|15213.71|15342.26|15222.26|15307.5|15187.5|285
1646126100000|2022-03-01 09:15:00|15333.94|15213.94|15341.88|15221.88|15341.88|15221.88|15321.27|15201.27|285
1646126400000|2022-03-01 09:20:00|15341.67|15221.67|15332.76|15212.76|15344.66|15224.66|15321.48|15201.48|280
1646126700000|2022-03-01 09:25:00|15334.44|15214.44|15293.64|15173.64|15334.65|15214.65|15292.43|15172.43|279
1646127000000|2022-03-01 09:30:00|15293.61|15173.61|15266.47|15146.47|15293.67|15173.67|15239.11|15119.11|285
1646127300000|2022-03-01 09:35:00|15266.5|15146.5|15201.03|15081.03|15271.39|15151.39|15200.8|15080.8|288
1646127600000|2022-03-01 09:40:00|15201.44|15081.44|15241.6|15121.6|15241.61|15121.61|15201.44|15081.44|291
1646127900000|2022-03-01 09:45:00|15241.81|15121.81|15282.28|15162.28|15282.47|15162.47|15241.65|15121.65|285
1646128200000|2022-03-01 09:50:00|15282.04|15162.04|15269.93|15149.93|15289.42|15169.42|15258.25|15138.25|288
1646128500000|2022-03-01 09:55:00|15269.75|15149.75|15251.8|15131.8|15269.75|15149.75|15242.26|15122.26|291
1646128800000|2022-03-01 10:00:00|15251.95|15131.95|15269.14|15149.14|15277.48|15157.48|15236.21|15116.21|283
1646129100000|2022-03-01 10:05:00|15270.36|15150.36|15108.14|14988.14|15271.35|15151.35|15108.14|14988.14|291
1646129400000|2022-03-01 10:10:00|15105.35|14985.35|15145.36|15025.36|15146.59|15026.59|15073.2|14953.2|295
1646129700000|2022-03-01 10:15:00|15145.13|15025.13|15186.07|15066.07|15191.1|15071.1|15140.04|15020.04|291
1646130000000|2022-03-01 10:20:00|15185.85|15065.85|15223.11|15103.11|15224.48|15104.48|15185.69|15065.69|283
1646130300000|2022-03-01 10:25:00|15222.94|15102.94|15213.81|15093.81|15230|15110|15206.99|15086.99|285
1646130600000|2022-03-01 10:30:00|15213.73|15093.73|15267.53|15147.53|15267.98|15147.98|15195.64|15075.64|296
1646130900000|2022-03-01 10:35:00|15267.59|15147.59|15303.94|15183.94|15304.55|15184.55|15267.59|15147.59|288
1646131200000|2022-03-01 10:40:00|15303.5|15183.5|15322.07|15202.07|15325.75|15205.75|15298.36|15178.36|292
1646131500000|2022-03-01 10:45:00|15321.23|15201.23|15382.11|15262.11|15382.25|15262.25|15308.8|15188.8|291
1646131800000|2022-03-01 10:50:00|15382.31|15262.31|15401.04|15281.04|15401.04|15281.04|15374.19|15254.19|294
1646132100000|2022-03-01 10:55:00|15401.01|15281.01|15427.17|15307.17|15427.46|15307.46|15392.77|15272.77|284
1646132400000|2022-03-01 11:00:00|15427.15|15307.15|15391.79|15271.79|15438.88|15318.88|15389.12|15269.12|295
1646132700000|2022-03-01 11:05:00|15391.68|15271.68|15386.94|15266.94|15398.4|15278.4|15374.38|15254.38|293
1646133000000|2022-03-01 11:10:00|15387.22|15267.22|15387.44|15267.44|15391.65|15271.65|15378.06|15258.06|282
1646133300000|2022-03-01 11:15:00|15387.37|15267.37|15420.81|15300.81|15420.81|15300.81|15378.76|15258.76|283
1646133600000|2022-03-01 11:20:00|15421.1|15301.1|15403.52|15283.52|15446.06|15326.06|15403.52|15283.52|283
1646133900000|2022-03-01 11:25:00|15404.09|15284.09|15359.84|15239.84|15439.88|15319.88|15349|15229|292
1646134200000|2022-03-01 11:30:00|15360.25|15240.25|15387.21|15267.21|15396.89|15276.89|15360.11|15240.11|295
1646134500000|2022-03-01 11:35:00|15387.03|15267.03|15389.88|15269.88|15393.57|15273.57|15375.39|15255.39|289
1646134800000|2022-03-01 11:40:00|15390.19|15270.19|15337.12|15217.12|15393.95|15273.95|15337.12|15217.12|287
1646135100000|2022-03-01 11:45:00|15337.29|15217.29|15292.72|15172.72|15337.29|15217.29|15267.62|15147.62|288
1646135400000|2022-03-01 11:50:00|15293.04|15173.04|15297.34|15177.34|15317.34|15197.34|15291.4|15171.4|283
1646135700000|2022-03-01 11:55:00|15297.87|15177.87|15351.04|15231.04|15352.75|15232.75|15293.05|15173.05|288
1646136000000|2022-03-01 12:00:00|15351.1|15231.1|15358.11|15238.11|15368.21|15248.21|15347.17|15227.17|289
1646136300000|2022-03-01 12:05:00|15357.64|15237.64|15361.1|15241.1|15362.28|15242.28|15338.79|15218.79|288
1646136600000|2022-03-01 12:10:00|15359.95|15239.95|15418.68|15298.68|15433.44|15313.44|15357.97|15237.97|294
1646136900000|2022-03-01 12:15:00|15418.7|15298.7|15492.46|15372.46|15492.46|15372.46|15418.66|15298.66|293
1646137200000|2022-03-01 12:20:00|15492.22|15372.22|15586.96|15466.96|15589.02|15469.02|15488.47|15368.47|298
1646137500000|2022-03-01 12:25:00|15587.07|15467.07|15580.66|15460.66|15591.35|15471.35|15547.2|15427.2|298
1646137800000|2022-03-01 12:30:00|15580.36|15460.36|15454.37|15334.37|15582.21|15462.21|15447.87|15327.87|298
1646138100000|2022-03-01 12:35:00|15456.56|15336.56|15444.52|15324.52|15492.86|15372.86|15441.12|15321.12|294
1646138400000|2022-03-01 12:40:00|15443.48|15323.48|15486.95|15366.95|15492.21|15372.21|15443.48|15323.48|290
1646138700000|2022-03-01 12:45:00|15486.73|15366.73|15531.14|15411.14|15558.36|15438.36|15469.84|15349.84|296
1646139000000|2022-03-01 12:50:00|15529.89|15409.89|15559.64|15439.64|15574.11|15454.11|15525.97|15405.97|296
1646139300000|2022-03-01 12:55:00|15558.83|15438.83|15583.38|15463.38|15596.3|15476.3|15555.8|15435.8|294
1646139600000|2022-03-01 13:00:00|15583.61|15463.61|15635.33|15515.33|15635.33|15515.33|15579.58|15459.58|294
1646139900000|2022-03-01 13:05:00|15636.88|15516.88|15670.43|15550.43|15701.12|15581.12|15636.52|15516.52|300
1646140200000|2022-03-01 13:10:00|15670.75|15550.75|15666.94|15546.94|15692.43|15572.43|15663.51|15543.51|297
1646140500000|2022-03-01 13:15:00|15666.71|15546.71|15609.47|15489.47|15683.58|15563.58|15598.76|15478.76|296
1646140800000|2022-03-01 13:20:00|15610.49|15490.49|15570.14|15450.14|15613.53|15493.53|15552.29|15432.29|295
1646141100000|2022-03-01 13:25:00|15570.56|15450.56|15624.41|15504.41|15639.79|15519.79|15563.37|15443.37|294
1646141400000|2022-03-01 13:30:00|15625.36|15505.36|15710.3|15590.3|15712.31|15592.31|15622.28|15502.28|294
1646141700000|2022-03-01 13:35:00|15710.39|15590.39|15646.79|15526.79|15724.7|15604.7|15646.79|15526.79|299
1646142000000|2022-03-01 13:40:00|15646.47|15526.47|15635.21|15515.21|15654.17|15534.17|15626.47|15506.47|297
1646142300000|2022-03-01 13:45:00|15636.85|15516.85|15706.22|15586.22|15706.58|15586.58|15635.66|15515.66|292
1646142600000|2022-03-01 13:50:00|15706.56|15586.56|15789.87|15669.87|15790.39|15670.39|15706.56|15586.56|296
1646142900000|2022-03-01 13:55:00|15789.96|15669.96|15758.48|15638.48|15809.23|15689.23|15754.46|15634.46|299
1646143200000|2022-03-01 14:00:00|15758.3|15638.3|15814.69|15694.69|15819.04|15699.04|15732.36|15612.36|297
1646143500000|2022-03-01 14:05:00|15814.73|15694.73|15779.05|15659.05|15837.73|15717.73|15779.05|15659.05|299
1646143800000|2022-03-01 14:10:00|15779.03|15659.03|15802.07|15682.07|15808.7|15688.7|15767.72|15647.72|292
1646144100000|2022-03-01 14:15:00|15802.25|15682.25|15810.63|15690.63|15834.73|15714.73|15793.6|15673.6|291
1646144400000|2022-03-01 14:20:00|15810.94|15690.94|15766.35|15646.35|15815.09|15695.09|15755.43|15635.43|297
1646144700000|2022-03-01 14:25:00|15765.83|15645.83|15735.41|15615.41|15777.48|15657.48|15735.41|15615.41|296
1646145000000|2022-03-01 14:30:00|15734.56|15614.56|15499.94|15379.94|15751.98|15631.98|15478.33|15358.33|298
1646145300000|2022-03-01 14:35:00|15499.29|15379.29|15638.24|15518.24|15638.25|15518.25|15499.29|15379.29|299
1646145600000|2022-03-01 14:40:00|15639.06|15519.06|15567.88|15447.88|15643.19|15523.19|15566.34|15446.34|294
1646145900000|2022-03-01 14:45:00|15568.67|15448.67|15541.57|15421.57|15580.22|15460.22|15531.83|15411.83|291
1646146200000|2022-03-01 14:50:00|15541.44|15421.44|15459.54|15339.54|15544.31|15424.31|15435.37|15315.37|298
1646146500000|2022-03-01 14:55:00|15460.21|15340.21|15455.27|15335.27|15498.98|15378.98|15445.41|15325.41|294
1646146800000|2022-03-01 15:00:00|15454.77|15334.77|15420.09|15300.09|15489.09|15369.09|15379.84|15259.84|295
1646147100000|2022-03-01 15:05:00|15419.22|15299.22|15469|15349|15489.74|15369.74|15410.96|15290.96|295
1646147400000|2022-03-01 15:10:00|15468.79|15348.79|15386.19|15266.19|15470.68|15350.68|15384.24|15264.24|292
1646147700000|2022-03-01 15:15:00|15386.24|15266.24|15507.14|15387.14|15522.8|15402.8|15386.02|15266.02|297
1646148000000|2022-03-01 15:20:00|15507.17|15387.17|15500.14|15380.14|15535.12|15415.12|15497.72|15377.72|296
1646148300000|2022-03-01 15:25:00|15499.22|15379.22|15450.98|15330.98|15504.18|15384.18|15445.34|15325.34|289
1646148600000|2022-03-01 15:30:00|15453.62|15333.62|15449.43|15329.43|15465.03|15345.03|15442.87|15322.87|290
1646148900000|2022-03-01 15:35:00|15449.11|15329.11|15410.62|15290.62|15449.11|15329.11|15383.09|15263.09|292
1646149200000|2022-03-01 15:40:00|15409.86|15289.86|15305.07|15185.07|15409.86|15289.86|15305.07|15185.07|299
1646149500000|2022-03-01 15:45:00|15304.87|15184.87|15277.17|15157.17|15304.87|15184.87|15256.8|15136.8|291
1646149800000|2022-03-01 15:50:00|15277.57|15157.57|15354.69|15234.69|15356.52|15236.52|15274.33|15154.33|299
1646150100000|2022-03-01 15:55:00|15354.21|15234.21|15368.46|15248.46|15373.9|15253.9|15332.87|15212.87|297
1646150400000|2022-03-01 16:00:00|15368.6|15248.6|15367.37|15247.37|15376.97|15256.97|15315.73|15195.73|290
1646150700000|2022-03-01 16:05:00|15366.85|15246.85|15311.45|15191.45|15366.85|15246.85|15311.37|15191.37|291
1646151000000|2022-03-01 16:10:00|15310.78|15190.78|15355.91|15235.91|15356.31|15236.31|15298.25|15178.25|283
1646151300000|2022-03-01 16:15:00|15356.07|15236.07|15453.18|15333.18|15461.03|15341.03|15356.07|15236.07|290
1646151600000|2022-03-01 16:20:00|15453.27|15333.27|15463.38|15343.38|15469.57|15349.57|15444.93|15324.93|287
1646151900000|2022-03-01 16:25:00|15462.8|15342.8|15370.35|15250.35|15464.91|15344.91|15369.54|15249.54|288
1646152200000|2022-03-01 16:30:00|15370.39|15250.39|15237.58|15117.58|15370.39|15250.39|15237.15|15117.15|298
1646152500000|2022-03-01 16:35:00|15237.55|15117.55|15291.39|15171.39|15292.37|15172.37|15232.48|15112.48|293
1646152800000|2022-03-01 16:40:00|15291.3|15171.3|15292.26|15172.26|15304.87|15184.87|15278.99|15158.99|290
1646153100000|2022-03-01 16:45:00|15292.08|15172.08|15225.53|15105.53|15292.83|15172.83|15219.43|15099.43|291
1646153400000|2022-03-01 16:50:00|15225.64|15105.64|15226.43|15106.43|15244.21|15124.21|15207.37|15087.37|290
1646153700000|2022-03-01 16:55:00|15226.44|15106.44|15223.78|15103.78|15227.13|15107.13|15185.91|15065.91|291
1646154000000|2022-03-01 17:00:00|15223.54|15103.54|15216.44|15096.44|15252.84|15132.84|15216.32|15096.32|295
1646154300000|2022-03-01 17:05:00|15216.87|15096.87|15218.79|15098.79|15229.29|15109.29|15200.86|15080.86|291
1646154600000|2022-03-01 17:10:00|15219.78|15099.78|15256.8|15136.8|15257.59|15137.59|15219.05|15099.05|292
1646154900000|2022-03-01 17:15:00|15256.93|15136.93|15319.94|15199.94|15320.5|15200.5|15256.93|15136.93|284
1646155200000|2022-03-01 17:20:00|15320.17|15200.17|15303.71|15183.71|15321.27|15201.27|15302.15|15182.15|283
1646155500000|2022-03-01 17:25:00|15303.6|15183.6|15286.02|15166.02|15306.21|15186.21|15274.66|15154.66|284
1646155800000|2022-03-01 17:30:00|15286.13|15166.13|15294.19|15174.19|15294.55|15174.55|15260.01|15140.01|289
1646156100000|2022-03-01 17:35:00|15294.27|15174.27|15314.56|15194.56|15315.11|15195.11|15294.27|15174.27|270
1646156400000|2022-03-01 17:40:00|15314.36|15194.36|15328.37|15208.37|15328.7|15208.7|15313.95|15193.95|279
1646156700000|2022-03-01 17:45:00|15328.34|15208.34|15377.76|15257.76|15377.76|15257.76|15319.92|15199.92|287
1646157000000|2022-03-01 17:50:00|15377.84|15257.84|15379.14|15259.14|15421.84|15301.84|15377.84|15257.84|291
1646157300000|2022-03-01 17:55:00|15379.28|15259.28|15352.33|15232.33|15379.28|15259.28|15331.04|15211.04|291
1646157600000|2022-03-01 18:00:00|15352.49|15232.49|15342.34|15222.34|15385.27|15265.27|15340.81|15220.81|289
1646157900000|2022-03-01 18:05:00|15342.42|15222.42|15309.16|15189.16|15348.85|15228.85|15304.29|15184.29|291
1646158200000|2022-03-01 18:10:00|15309.48|15189.48|15284.7|15164.7|15310.85|15190.85|15265.47|15145.47|283
1646158500000|2022-03-01 18:15:00|15284.73|15164.73|15315.43|15195.43|15319.37|15199.37|15283.44|15163.44|276
1646158800000|2022-03-01 18:20:00|15315.74|15195.74|15327.71|15207.71|15335.28|15215.28|15315.69|15195.69|271
1646159100000|2022-03-01 18:25:00|15327.73|15207.73|15330.84|15210.84|15333.97|15213.97|15315.2|15195.2|278
1646159400000|2022-03-01 18:30:00|15330.99|15210.99|15401.05|15281.05|15408.24|15288.24|15329.51|15209.51|292
1646159700000|2022-03-01 18:35:00|15401.49|15281.49|15430.36|15310.36|15432.76|15312.76|15397.77|15277.77|295
1646160000000|2022-03-01 18:40:00|15430.2|15310.2|15440.59|15320.59|15440.59|15320.59|15424.57|15304.57|289
1646160300000|2022-03-01 18:45:00|15440.37|15320.37|15464.01|15344.01|15475.6|15355.6|15440.37|15320.37|281
1646160600000|2022-03-01 18:50:00|15464.26|15344.26|15459.06|15339.06|15471.99|15351.99|15454.57|15334.57|285
1646160900000|2022-03-01 18:55:00|15459.09|15339.09|15475.47|15355.47|15486.81|15366.81|15457.19|15337.19|288
1646161200000|2022-03-01 19:00:00|15475.43|15355.43|15459.77|15339.77|15479.4|15359.4|15455.55|15335.55|290
1646161500000|2022-03-01 19:05:00|15457.97|15337.97|15476.21|15356.21|15481.41|15361.41|15451.01|15331.01|288
1646161800000|2022-03-01 19:10:00|15476.2|15356.2|15442.34|15322.34|15479.5|15359.5|15433.22|15313.22|294
1646162100000|2022-03-01 19:15:00|15442.89|15322.89|15479.78|15359.78|15481|15361|15442.89|15322.89|296
1646162400000|2022-03-01 19:20:00|15479.65|15359.65|15535.75|15415.75|15537.56|15417.56|15478.89|15358.89|288
1646162700000|2022-03-01 19:25:00|15535.23|15415.23|15559.62|15439.62|15567.75|15447.75|15534.96|15414.96|289
1646163000000|2022-03-01 19:30:00|15558.61|15438.61|15494.08|15374.08|15559.35|15439.35|15491.23|15371.23|283
1646163300000|2022-03-01 19:35:00|15493.41|15373.41|15475.82|15355.82|15499.64|15379.64|15472.43|15352.43|282
1646163600000|2022-03-01 19:40:00|15476.35|15356.35|15488.77|15368.77|15491|15371|15469.73|15349.73|270
1646163900000|2022-03-01 19:45:00|15488.5|15368.5|15457.83|15337.83|15494.75|15374.75|15457.83|15337.83|282
1646164200000|2022-03-01 19:50:00|15459.1|15339.1|15395.88|15275.88|15459.1|15339.1|15394.19|15274.19|287
1646164500000|2022-03-01 19:55:00|15396|15276|15414.67|15294.67|15415.76|15295.76|15395.77|15275.77|281
1646164800000|2022-03-01 20:00:00|15414.83|15294.83|15448.3|15328.3|15448.96|15328.96|15406.95|15286.95|290
1646165100000|2022-03-01 20:05:00|15449.35|15329.35|15470.04|15350.04|15508.06|15388.06|15449.35|15329.35|290
1646165400000|2022-03-01 20:10:00|15469.94|15349.94|15481.5|15361.5|15481.89|15361.89|15438.56|15318.56|285
1646165700000|2022-03-01 20:15:00|15481.7|15361.7|15467.54|15347.54|15501.42|15381.42|15467.54|15347.54|287
1646166000000|2022-03-01 20:20:00|15466.83|15346.83|15473.48|15353.48|15478.86|15358.86|15448.69|15328.69|289
1646166300000|2022-03-01 20:25:00|15472.89|15352.89|15476.4|15356.4|15486.81|15366.81|15466.04|15346.04|278
1646166600000|2022-03-01 20:30:00|15476|15356|15469.81|15349.81|15476|15356|15443.22|15323.22|282
1646166900000|2022-03-01 20:35:00|15470.54|15350.54|15507.39|15387.39|15507.79|15387.79|15470.18|15350.18|283
1646167200000|2022-03-01 20:40:00|15507.43|15387.43|15489.28|15369.28|15529.04|15409.04|15489.28|15369.28|283
1646167500000|2022-03-01 20:45:00|15487.64|15367.64|15489.41|15369.41|15494.67|15374.67|15472.82|15352.82|284
1646167800000|2022-03-01 20:50:00|15489.31|15369.31|15500.62|15380.62|15500.62|15380.62|15472.28|15352.28|282
1646168100000|2022-03-01 20:55:00|15500.58|15380.58|15527.72|15407.72|15530.24|15410.24|15500.58|15380.58|282
1646168400000|2022-03-01 21:00:00|15527.12|15407.12|15565.96|15445.96|15567.24|15447.24|15525.92|15405.92|290
1646168700000|2022-03-01 21:05:00|15565.86|15445.86|15525.24|15405.24|15567.68|15447.68|15521.88|15401.88|284
1646169000000|2022-03-01 21:10:00|15525.08|15405.08|15481.94|15361.94|15531.11|15411.11|15481.94|15361.94|281
1646169300000|2022-03-01 21:15:00|15481.46|15361.46|15424.94|15304.94|15481.46|15361.46|15380.91|15260.91|289
1646169600000|2022-03-01 21:20:00|15425.4|15305.4|15429.98|15309.98|15455.57|15335.57|15404.23|15284.23|288
1646169900000|2022-03-01 21:25:00|15429.55|15309.55|15437.53|15317.53|15442.59|15322.59|15425.04|15305.04|278
1646170200000|2022-03-01 21:30:00|15437.38|15317.38|15392.24|15272.24|15447.67|15327.67|15387.68|15267.68|283
1646170500000|2022-03-01 21:35:00|15392.25|15272.25|15375.36|15255.36|15396.82|15276.82|15371.42|15251.42|272
1646170800000|2022-03-01 21:40:00|15374.33|15254.33|15340.8|15220.8|15375.42|15255.42|15336|15216|284
1646171100000|2022-03-01 21:45:00|15340.15|15220.15|15390.08|15270.08|15394.09|15274.09|15336.22|15216.22|284
1646171400000|2022-03-01 21:50:00|15390.18|15270.18|15364.16|15244.16|15392.49|15272.49|15354.85|15234.85|280
1646171700000|2022-03-01 21:55:00|15364.18|15244.18|15388.55|15268.55|15392.31|15272.31|15364.18|15244.18|274
1646172000000|2022-03-01 22:00:00|15388.57|15268.57|15371.02|15251.02|15400.79|15280.79|15370.49|15250.49|280
1646172300000|2022-03-01 22:05:00|15371.22|15251.22|15382.2|15262.2|15383.15|15263.15|15364.44|15244.44|275
1646172600000|2022-03-01 22:10:00|15381.9|15261.9|15396.86|15276.86|15397.02|15277.02|15375.93|15255.93|268
1646172900000|2022-03-01 22:15:00|15396.81|15276.81|15407.58|15287.58|15413.53|15293.53|15396.44|15276.44|270
1646173200000|2022-03-01 22:20:00|15407.94|15287.94|15450.94|15330.94|15451.21|15331.21|15404.5|15284.5|277
1646173500000|2022-03-01 22:25:00|15451|15331|15458.6|15338.6|15460.89|15340.89|15451|15331|262
1646173800000|2022-03-01 22:30:00|15458.31|15338.31|15449.47|15329.47|15459.63|15339.63|15448.09|15328.09|251
1646174100000|2022-03-01 22:35:00|15449.48|15329.48|15478.16|15358.16|15490.28|15370.28|15448.63|15328.63|274
1646174400000|2022-03-01 22:40:00|15477.84|15357.84|15489.33|15369.33|15497.77|15377.77|15470.61|15350.61|276
1646174700000|2022-03-01 22:45:00|15489.13|15369.13|15471.05|15351.05|15494.32|15374.32|15471.05|15351.05|280
1646175000000|2022-03-01 22:50:00|15471.01|15351.01|15470.67|15350.67|15471.89|15351.89|15449.67|15329.67|285
1646175300000|2022-03-01 22:55:00|15470.55|15350.55|15495.29|15375.29|15498.44|15378.44|15462.44|15342.44|277
1646175600000|2022-03-01 23:00:00|15495.22|15375.22|15473.02|15353.02|15495.64|15375.64|15470.49|15350.49|279
1646175900000|2022-03-01 23:05:00|15473.69|15353.69|15492.62|15372.62|15503.02|15383.02|15469.77|15349.77|283
1646176200000|2022-03-01 23:10:00|15492.76|15372.76|15458.49|15338.49|15493.44|15373.44|15453.89|15333.89|273
1646176500000|2022-03-01 23:15:00|15458.83|15338.83|15456.37|15336.37|15470.68|15350.68|15443.64|15323.64|273
1646176800000|2022-03-01 23:20:00|15456.34|15336.34|15475.99|15355.99|15480.25|15360.25|15453.25|15333.25|275
1646177100000|2022-03-01 23:25:00|15475.21|15355.21|15471.82|15351.82|15486.29|15366.29|15470.35|15350.35|267
1646177400000|2022-03-01 23:30:00|15472.58|15352.58|15476.64|15356.64|15476.95|15356.95|15443.14|15323.14|286
1646177700000|2022-03-01 23:35:00|15476.84|15356.84|15517.84|15397.84|15517.84|15397.84|15476.84|15356.84|294
1646178000000|2022-03-01 23:40:00|15517.49|15397.49|15545.96|15425.96|15545.96|15425.96|15517.49|15397.49|286
1646178300000|2022-03-01 23:45:00|15546.18|15426.18|15542.47|15422.47|15546.73|15426.73|15528.06|15408.06|281
1646178600000|2022-03-01 23:50:00|15542.76|15422.76|15522.7|15402.7|15568.6|15448.6|15522.7|15402.7|289
1646178900000|2022-03-01 23:55:00|15522.71|15402.71|15529.82|15409.82|15529.82|15409.82|15521.99|15401.99|271
1646179200000|2022-03-02 00:00:00|15529.93|15409.93|15550.68|15430.68|15551.92|15431.92|15465.95|15345.95|297
1646179500000|2022-03-02 00:05:00|15552.15|15432.15|15494.27|15374.27|15566.49|15446.49|15491.25|15371.25|297
1646179800000|2022-03-02 00:10:00|15494.37|15374.37|15542.31|15422.31|15543.34|15423.34|15494.2|15374.2|296
1646180100000|2022-03-02 00:15:00|15542.1|15422.1|15527.15|15407.15|15544.74|15424.74|15518.78|15398.78|285
1646180400000|2022-03-02 00:20:00|15526.82|15406.82|15435.92|15315.92|15526.96|15406.96|15435.92|15315.92|292
1646180700000|2022-03-02 00:25:00|15435.14|15315.14|15381.24|15261.24|15435.14|15315.14|15375.03|15255.03|298
1646181000000|2022-03-02 00:30:00|15381.64|15261.64|15320.39|15200.39|15389.71|15269.71|15320.39|15200.39|296
1646181300000|2022-03-02 00:35:00|15319.71|15199.71|15386.86|15266.86|15386.86|15266.86|15299.66|15179.66|297
1646181600000|2022-03-02 00:40:00|15387.07|15267.07|15412.02|15292.02|15417.2|15297.2|15379.18|15259.18|294
1646181900000|2022-03-02 00:45:00|15411.57|15291.57|15465.6|15345.6|15469.21|15349.21|15411.57|15291.57|297
1646182200000|2022-03-02 00:50:00|15465.63|15345.63|15460.45|15340.45|15465.66|15345.66|15435.6|15315.6|293
1646182500000|2022-03-02 00:55:00|15460.24|15340.24|15488.65|15368.65|15488.65|15368.65|15445.37|15325.37|298
1646182800000|2022-03-02 01:00:00|15489.31|15369.31|15516.59|15396.59|15524.84|15404.84|15461.97|15341.97|294
1646183100000|2022-03-02 01:05:00|15516.92|15396.92|15551.51|15431.51|15557.28|15437.28|15515.99|15395.99|297
1646183400000|2022-03-02 01:10:00|15551.19|15431.19|15543.47|15423.47|15552.12|15432.12|15540.57|15420.57|104
1646183700000|2022-03-02 01:15:00|15521.98|15401.98|15444.18|15324.18|15525.62|15405.62|15444.18|15324.18|298
1646184000000|2022-03-02 01:20:00|15442.84|15322.84|15396.31|15276.31|15442.84|15322.84|15354.55|15234.55|296
1646184300000|2022-03-02 01:25:00|15396.37|15276.37|15359.36|15239.36|15396.37|15276.37|15355.74|15235.74|296
1646184600000|2022-03-02 01:30:00|15359.51|15239.51|15431.77|15311.77|15431.97|15311.97|15356.92|15236.92|295
1646184900000|2022-03-02 01:35:00|15431.16|15311.16|15406.28|15286.28|15453.38|15333.38|15406.28|15286.28|294
1646185200000|2022-03-02 01:40:00|15406.91|15286.91|15399.63|15279.63|15410.54|15290.54|15388.8|15268.8|293
1646185500000|2022-03-02 01:45:00|15400.52|15280.52|15404.77|15284.77|15416.97|15296.97|15380.42|15260.42|294
1646185800000|2022-03-02 01:50:00|15404.92|15284.92|15411.29|15291.29|15414.44|15294.44|15400.02|15280.02|297
1646186100000|2022-03-02 01:55:00|15412.15|15292.15|15450.32|15330.32|15450.75|15330.75|15412.15|15292.15|290
1646186400000|2022-03-02 02:00:00|15450.51|15330.51|15429.17|15309.17|15450.51|15330.51|15394.92|15274.92|295
1646186700000|2022-03-02 02:05:00|15429.57|15309.57|15444.56|15324.56|15454.06|15334.06|15428.6|15308.6|296
1646187000000|2022-03-02 02:10:00|15444.34|15324.34|15463.47|15343.47|15463.99|15343.99|15435.77|15315.77|289
1646187300000|2022-03-02 02:15:00|15463.03|15343.03|15404.84|15284.84|15463.03|15343.03|15402.13|15282.13|288
1646187600000|2022-03-02 02:20:00|15406.85|15286.85|15418.3|15298.3|15419.48|15299.48|15397.44|15277.44|290
1646187900000|2022-03-02 02:25:00|15417.95|15297.95|15442.31|15322.31|15450|15330|15405.71|15285.71|289
1646188200000|2022-03-02 02:30:00|15442.43|15322.43|15453.12|15333.12|15464.19|15344.19|15441.58|15321.58|289
1646188500000|2022-03-02 02:35:00|15453.11|15333.11|15463.72|15343.72|15466.86|15346.86|15451.86|15331.86|295
1646188800000|2022-03-02 02:40:00|15463.83|15343.83|15472.34|15352.34|15478.17|15358.17|15463.83|15343.83|276
1646189100000|2022-03-02 02:45:00|15472.48|15352.48|15442.92|15322.92|15493.56|15373.56|15442.92|15322.92|280
1646189400000|2022-03-02 02:50:00|15444.16|15324.16|15455.22|15335.22|15456.68|15336.68|15434.08|15314.08|282
1646189700000|2022-03-02 02:55:00|15455.25|15335.25|15516|15396|15526.3|15406.3|15455.18|15335.18|287
1646190000000|2022-03-02 03:00:00|15517.18|15397.18|15531.26|15411.26|15531.28|15411.28|15507.02|15387.02|275
1646190300000|2022-03-02 03:05:00|15531.32|15411.32|15559.23|15439.23|15561.06|15441.06|15530.51|15410.51|283
1646190600000|2022-03-02 03:10:00|15558.62|15438.62|15573.23|15453.23|15576.62|15456.62|15557.53|15437.53|288
1646190900000|2022-03-02 03:15:00|15573.06|15453.06|15559.71|15439.71|15581.41|15461.41|15549.58|15429.58|282
1646191200000|2022-03-02 03:20:00|15559.64|15439.64|15554.15|15434.15|15560.59|15440.59|15551.29|15431.29|278
1646191500000|2022-03-02 03:25:00|15554.35|15434.35|15537.37|15417.37|15555.18|15435.18|15531.33|15411.33|289
1646191800000|2022-03-02 03:30:00|15537.39|15417.39|15602.22|15482.22|15602.22|15482.22|15531.09|15411.09|288
1646192100000|2022-03-02 03:35:00|15603.19|15483.19|15713.75|15593.75|15713.75|15593.75|15603.19|15483.19|296
1646192400000|2022-03-02 03:40:00|15715.84|15595.84|15740.01|15620.01|15745.46|15625.46|15712.63|15592.63|292
1646192700000|2022-03-02 03:45:00|15739.52|15619.52|15811.36|15691.36|15812.34|15692.34|15722.58|15602.58|298
1646193000000|2022-03-02 03:50:00|15810.51|15690.51|15798.19|15678.19|15820.46|15700.46|15797.66|15677.66|292
1646193300000|2022-03-02 03:55:00|15798.12|15678.12|15760.77|15640.77|15798.66|15678.66|15754.31|15634.31|291
1646193600000|2022-03-02 04:00:00|15760.84|15640.84|15788.47|15668.47|15788.47|15668.47|15737.22|15617.22|293
1646193900000|2022-03-02 04:05:00|15788.61|15668.61|15842.81|15722.81|15868.12|15748.12|15788.61|15668.61|295
1646194200000|2022-03-02 04:10:00|15842.97|15722.97|15792.43|15672.43|15843.06|15723.06|15784.49|15664.49|286
1646194500000|2022-03-02 04:15:00|15792.55|15672.55|15787.53|15667.53|15796.53|15676.53|15773.22|15653.22|285
1646194800000|2022-03-02 04:20:00|15788.48|15668.48|15815.73|15695.73|15832.35|15712.35|15785.71|15665.71|288
1646195100000|2022-03-02 04:25:00|15815.84|15695.84|15794.16|15674.16|15816.23|15696.23|15793.03|15673.03|281
1646195400000|2022-03-02 04:30:00|15793.2|15673.2|15815.81|15695.81|15815.81|15695.81|15785.93|15665.93|290
1646195700000|2022-03-02 04:35:00|15815.84|15695.84|15832|15712|15838.97|15718.97|15815.29|15695.29|291
1646196000000|2022-03-02 04:40:00|15831.79|15711.79|15804.67|15684.67|15832.8|15712.8|15803.22|15683.22|286
1646196300000|2022-03-02 04:45:00|15804.66|15684.66|15755.42|15635.42|15804.66|15684.66|15755.42|15635.42|282
1646196600000|2022-03-02 04:50:00|15755.23|15635.23|15706.75|15586.75|15755.87|15635.87|15706.75|15586.75|285
1646196900000|2022-03-02 04:55:00|15706.36|15586.36|15689.54|15569.54|15706.36|15586.36|15678.79|15558.79|283
1646197200000|2022-03-02 05:00:00|15689.44|15569.44|15679.31|15559.31|15700.64|15580.64|15678.14|15558.14|281
1646197500000|2022-03-02 05:05:00|15679.36|15559.36|15662.68|15542.68|15696.73|15576.73|15661.54|15541.54|281
1646197800000|2022-03-02 05:10:00|15662.58|15542.58|15639.35|15519.35|15662.58|15542.58|15634.17|15514.17|287
1646198100000|2022-03-02 05:15:00|15639.46|15519.46|15688.14|15568.14|15688.99|15568.99|15637.97|15517.97|288
1646198400000|2022-03-02 05:20:00|15687.94|15567.94|15693.37|15573.37|15697.38|15577.38|15683.05|15563.05|276
1646198700000|2022-03-02 05:25:00|15693.09|15573.09|15645.08|15525.08|15693.45|15573.45|15628.75|15508.75|286
1646199000000|2022-03-02 05:30:00|15645|15525|15646.1|15526.1|15655.24|15535.24|15632.39|15512.39|280
1646199300000|2022-03-02 05:35:00|15646.11|15526.11|15651.4|15531.4|15669.4|15549.4|15645.49|15525.49|277
1646199600000|2022-03-02 05:40:00|15650.49|15530.49|15671.87|15551.87|15672.22|15552.22|15645.48|15525.48|267
1646199900000|2022-03-02 05:45:00|15671.61|15551.61|15682.57|15562.57|15696.55|15576.55|15670.19|15550.19|288
1646200200000|2022-03-02 05:50:00|15682.51|15562.51|15687.74|15567.74|15687.74|15567.74|15677.63|15557.63|273
1646200500000|2022-03-02 05:55:00|15687.91|15567.91|15692.83|15572.83|15697.84|15577.84|15687.91|15567.91|268
1646200800000|2022-03-02 06:00:00|15693.05|15573.05|15662.42|15542.42|15693.37|15573.37|15659.87|15539.87|281
1646201100000|2022-03-02 06:05:00|15662.61|15542.61|15693.18|15573.18|15693.2|15573.2|15660.73|15540.73|283
1646201400000|2022-03-02 06:10:00|15693.21|15573.21|15663.59|15543.59|15695.29|15575.29|15655.91|15535.91|280
1646201700000|2022-03-02 06:15:00|15663.64|15543.64|15662.94|15542.94|15666|15546|15661.13|15541.13|266
1646202000000|2022-03-02 06:20:00|15662.93|15542.93|15624.33|15504.33|15672.98|15552.98|15621.49|15501.49|282
1646202300000|2022-03-02 06:25:00|15624.36|15504.36|15631.51|15511.51|15633.83|15513.83|15616.85|15496.85|281
1646202600000|2022-03-02 06:30:00|15631.54|15511.54|15588.95|15468.95|15641.68|15521.68|15588.86|15468.86|278
1646202900000|2022-03-02 06:35:00|15589.05|15469.05|15598.45|15478.45|15598.45|15478.45|15577.31|15457.31|289
1646203200000|2022-03-02 06:40:00|15598.26|15478.26|15590.2|15470.2|15600.76|15480.76|15587.2|15467.2|281
1646203500000|2022-03-02 06:45:00|15589.63|15469.63|15569.41|15449.41|15607.6|15487.6|15568.82|15448.82|273
1646203800000|2022-03-02 06:50:00|15569.44|15449.44|15568.63|15448.63|15592.79|15472.79|15568.62|15448.62|275
1646204100000|2022-03-02 06:55:00|15568.57|15448.57|15517.69|15397.69|15568.58|15448.58|15510.44|15390.44|277
1646204400000|2022-03-02 07:00:00|15518.39|15398.39|15505.56|15385.56|15536.97|15416.97|15500.95|15380.95|277
1646204700000|2022-03-02 07:05:00|15506.5|15386.5|15507.28|15387.28|15515.95|15395.95|15504.73|15384.73|282
1646205000000|2022-03-02 07:10:00|15507.46|15387.46|15479.92|15359.92|15510.53|15390.53|15471.28|15351.28|293
1646205300000|2022-03-02 07:15:00|15479.86|15359.86|15508.24|15388.24|15515.52|15395.52|15470.18|15350.18|291
1646205600000|2022-03-02 07:20:00|15507.47|15387.47|15500.41|15380.41|15512.69|15392.69|15495.8|15375.8|288
1646205900000|2022-03-02 07:25:00|15500.51|15380.51|15553.97|15433.97|15556.01|15436.01|15499.78|15379.78|280
1646206200000|2022-03-02 07:30:00|15554.78|15434.78|15573.71|15453.71|15584.46|15464.46|15554.42|15434.42|286
1646206500000|2022-03-02 07:35:00|15573.37|15453.37|15565.83|15445.83|15579.4|15459.4|15564.21|15444.21|273
1646206800000|2022-03-02 07:40:00|15565.66|15445.66|15571.87|15451.87|15572.25|15452.25|15555.16|15435.16|263
1646207100000|2022-03-02 07:45:00|15571.18|15451.18|15560.48|15440.48|15577.69|15457.69|15546.13|15426.13|273
1646207400000|2022-03-02 07:50:00|15560.69|15440.69|15566.61|15446.61|15580.89|15460.89|15560.69|15440.69|272
1646207700000|2022-03-02 07:55:00|15566.49|15446.49|15557.03|15437.03|15569.85|15449.85|15549.86|15429.86|270
1646208000000|2022-03-02 08:00:00|15557.47|15437.47|15583.88|15463.88|15587.07|15467.07|15557.47|15437.47|282
1646208300000|2022-03-02 08:05:00|15584.01|15464.01|15505|15385|15584.01|15464.01|15492.46|15372.46|285
1646208600000|2022-03-02 08:10:00|15504.71|15384.71|15535.14|15415.14|15540.92|15420.92|15504.57|15384.57|284
1646208900000|2022-03-02 08:15:00|15534.77|15414.77|15681.47|15561.47|15681.65|15561.65|15534.77|15414.77|296
1646209200000|2022-03-02 08:20:00|15681.42|15561.42|15667.96|15547.96|15686.69|15566.69|15666.03|15546.03|285
1646209500000|2022-03-02 08:25:00|15668.03|15548.03|15673.29|15553.29|15674.45|15554.45|15651.7|15531.7|284
1646209800000|2022-03-02 08:30:00|15673.57|15553.57|15687.73|15567.73|15698.16|15578.16|15671.88|15551.88|298
1646210100000|2022-03-02 08:35:00|15687.77|15567.77|15689.88|15569.88|15694.69|15574.69|15657.12|15537.12|292
1646210400000|2022-03-02 08:40:00|15689.87|15569.87|15669.22|15549.22|15696.83|15576.83|15667.37|15547.37|279
1646210700000|2022-03-02 08:45:00|15669.4|15549.4|15604.64|15484.64|15669.42|15549.42|15602.66|15482.66|283
1646211000000|2022-03-02 08:50:00|15604.61|15484.61|15591.69|15471.69|15609.72|15489.72|15591.37|15471.37|277
1646211300000|2022-03-02 08:55:00|15591.65|15471.65|15570.77|15450.77|15595.5|15475.5|15565.27|15445.27|281
1646211600000|2022-03-02 09:00:00|15570.52|15450.52|15566.53|15446.53|15572.35|15452.35|15547.09|15427.09|285
1646211900000|2022-03-02 09:05:00|15566.73|15446.73|15612.92|15492.92|15625.03|15505.03|15566.73|15446.73|281
1646212200000|2022-03-02 09:10:00|15612.68|15492.68|15607.31|15487.31|15620.82|15500.82|15607.14|15487.14|283
1646212500000|2022-03-02 09:15:00|15607.27|15487.27|15624.97|15504.97|15626.67|15506.67|15598.1|15478.1|275
1646212800000|2022-03-02 09:20:00|15624.8|15504.8|15634.29|15514.29|15642.12|15522.12|15624.49|15504.49|269
1646213100000|2022-03-02 09:25:00|15634.3|15514.3|15569.65|15449.65|15634.5|15514.5|15561.54|15441.54|272
1646213400000|2022-03-02 09:30:00|15569.55|15449.55|15580.92|15460.92|15654.17|15534.17|15560.61|15440.61|296
1646213700000|2022-03-02 09:35:00|15580.58|15460.58|15625.1|15505.1|15628.86|15508.86|15580.46|15460.46|286
1646214000000|2022-03-02 09:40:00|15625.28|15505.28|15611.81|15491.81|15628.02|15508.02|15605.18|15485.18|282
1646214300000|2022-03-02 09:45:00|15611.71|15491.71|15640.65|15520.65|15642.78|15522.78|15601.2|15481.2|285
1646214600000|2022-03-02 09:50:00|15640.6|15520.6|15641.61|15521.61|15661.94|15541.94|15640.6|15520.6|278
1646214900000|2022-03-02 09:55:00|15641.02|15521.02|15618.51|15498.51|15641.18|15521.18|15616.01|15496.01|284
1646215200000|2022-03-02 10:00:00|15617.97|15497.97|15646.21|15526.21|15647.08|15527.08|15607.81|15487.81|289
1646215500000|2022-03-02 10:05:00|15646.29|15526.29|15670.29|15550.29|15674.37|15554.37|15638.26|15518.26|281
1646215800000|2022-03-02 10:10:00|15670.87|15550.87|15674.44|15554.44|15674.44|15554.44|15668.43|15548.43|273
1646216100000|2022-03-02 10:15:00|15673.28|15553.28|15671.76|15551.76|15675.54|15555.54|15657.74|15537.74|288
1646216400000|2022-03-02 10:20:00|15672.1|15552.1|15677.35|15557.35|15685.6|15565.6|15667.67|15547.67|288
1646216700000|2022-03-02 10:25:00|15677.19|15557.19|15689.33|15569.33|15702.36|15582.36|15664.1|15544.1|287
1646217000000|2022-03-02 10:30:00|15689.52|15569.52|15737.91|15617.91|15738.5|15618.5|15689.15|15569.15|285
1646217300000|2022-03-02 10:35:00|15737.46|15617.46|15755.21|15635.21|15775.55|15655.55|15736.05|15616.05|290
1646217600000|2022-03-02 10:40:00|15755.66|15635.66|15727.79|15607.79|15756.54|15636.54|15720.17|15600.17|293
1646217900000|2022-03-02 10:45:00|15727.9|15607.9|15745.02|15625.02|15745.34|15625.34|15714.45|15594.45|283
1646218200000|2022-03-02 10:50:00|15745.17|15625.17|15724.58|15604.58|15745.65|15625.65|15724.58|15604.58|275
1646218500000|2022-03-02 10:55:00|15724.57|15604.57|15702.05|15582.05|15724.57|15604.57|15701|15581|280
1646218800000|2022-03-02 11:00:00|15702.1|15582.1|15650.89|15530.89|15702.35|15582.35|15644.95|15524.95|289
1646219100000|2022-03-02 11:05:00|15650.74|15530.74|15645.45|15525.45|15653.37|15533.37|15630.81|15510.81|287
1646219400000|2022-03-02 11:10:00|15645.69|15525.69|15687.12|15567.12|15687.74|15567.74|15639.84|15519.84|290
1646219700000|2022-03-02 11:15:00|15687.24|15567.24|15671.91|15551.91|15694.24|15574.24|15671.91|15551.91|273
1646220000000|2022-03-02 11:20:00|15672.18|15552.18|15643.89|15523.89|15677.27|15557.27|15629.82|15509.82|281
1646220300000|2022-03-02 11:25:00|15645.33|15525.33|15671.4|15551.4|15672.08|15552.08|15644.69|15524.69|279
1646220600000|2022-03-02 11:30:00|15671.15|15551.15|15671|15551|15682.02|15562.02|15666.98|15546.98|280
1646220900000|2022-03-02 11:35:00|15670.81|15550.81|15658.86|15538.86|15672.8|15552.8|15658.86|15538.86|278
1646221200000|2022-03-02 11:40:00|15658.97|15538.97|15692.57|15572.57|15692.66|15572.66|15658.6|15538.6|277
1646221500000|2022-03-02 11:45:00|15693.18|15573.18|15688.46|15568.46|15699.55|15579.55|15686.55|15566.55|268
1646221800000|2022-03-02 11:50:00|15687.95|15567.95|15671.41|15551.41|15690.76|15570.76|15668.02|15548.02|262
1646222100000|2022-03-02 11:55:00|15671.12|15551.12|15677.13|15557.13|15679.78|15559.78|15668.03|15548.03|281
1646222400000|2022-03-02 12:00:00|15676.9|15556.9|15695.03|15575.03|15695.03|15575.03|15669.73|15549.73|278
1646222700000|2022-03-02 12:05:00|15694.96|15574.96|15718|15598|15722.11|15602.11|15694.96|15574.96|270
1646223000000|2022-03-02 12:10:00|15718.13|15598.13|15738.81|15618.81|15739.14|15619.14|15717.51|15597.51|270
1646223300000|2022-03-02 12:15:00|15738.71|15618.71|15674.32|15554.32|15762.21|15642.21|15673.98|15553.98|297
1646223600000|2022-03-02 12:20:00|15674.31|15554.31|15608.9|15488.9|15677.27|15557.27|15605.09|15485.09|288
1646223900000|2022-03-02 12:25:00|15608.78|15488.78|15595.77|15475.77|15629.27|15509.27|15583.98|15463.98|289
1646224200000|2022-03-02 12:30:00|15595.78|15475.78|15546.79|15426.79|15596.32|15476.32|15529.29|15409.29|294
1646224500000|2022-03-02 12:35:00|15546.41|15426.41|15578.27|15458.27|15578.88|15458.88|15534.08|15414.08|293
1646224800000|2022-03-02 12:40:00|15578.32|15458.32|15585.96|15465.96|15601.91|15481.91|15577.31|15457.31|275
1646225100000|2022-03-02 12:45:00|15585.97|15465.97|15592.68|15472.68|15592.68|15472.68|15548.4|15428.4|285
1646225400000|2022-03-02 12:50:00|15592.52|15472.52|15617.64|15497.64|15628.79|15508.79|15592.52|15472.52|284
1646225700000|2022-03-02 12:55:00|15618.05|15498.05|15613.98|15493.98|15626.11|15506.11|15602.01|15482.01|287
1646226000000|2022-03-02 13:00:00|15614.04|15494.04|15595.54|15475.54|15617.04|15497.04|15595.47|15475.47|275
1646226300000|2022-03-02 13:05:00|15595.68|15475.68|15557.78|15437.78|15603|15483|15557.13|15437.13|291
1646226600000|2022-03-02 13:10:00|15557.52|15437.52|15503.6|15383.6|15562.64|15442.64|15499.55|15379.55|292
1646226900000|2022-03-02 13:15:00|15503.65|15383.65|15408.63|15288.63|15507.12|15387.12|15408.56|15288.56|292
1646227200000|2022-03-02 13:20:00|15408.39|15288.39|15400.86|15280.86|15433.5|15313.5|15392.42|15272.42|295
1646227500000|2022-03-02 13:25:00|15401.05|15281.05|15446.18|15326.18|15448.34|15328.34|15397.61|15277.61|290
1646227800000|2022-03-02 13:30:00|15446.55|15326.55|15379.76|15259.76|15465.64|15345.64|15378.73|15258.73|296
1646228100000|2022-03-02 13:35:00|15379.32|15259.32|15343.27|15223.27|15382.17|15262.17|15338.84|15218.84|293
1646228400000|2022-03-02 13:40:00|15344.74|15224.74|15295.15|15175.15|15356.09|15236.09|15283.03|15163.03|296
1646228700000|2022-03-02 13:45:00|15295.21|15175.21|15385.89|15265.89|15389.9|15269.9|15295.21|15175.21|291
1646229000000|2022-03-02 13:50:00|15385.63|15265.63|15369.71|15249.71|15391.08|15271.08|15365.81|15245.81|290
1646229300000|2022-03-02 13:55:00|15369.82|15249.82|15373.34|15253.34|15373.53|15253.53|15345.68|15225.68|286
1646229600000|2022-03-02 14:00:00|15373.48|15253.48|15442.22|15322.22|15442.48|15322.48|15366.65|15246.65|286
1646229900000|2022-03-02 14:05:00|15442.27|15322.27|15417.36|15297.36|15450.92|15330.92|15417.36|15297.36|283
1646230200000|2022-03-02 14:10:00|15417.17|15297.17|15421.93|15301.93|15424.74|15304.74|15410.04|15290.04|282
1646230500000|2022-03-02 14:15:00|15421.14|15301.14|15451.75|15331.75|15454.58|15334.58|15415.48|15295.48|286
1646230800000|2022-03-02 14:20:00|15451.7|15331.7|15429.43|15309.43|15451.83|15331.83|15420.26|15300.26|285
1646231100000|2022-03-02 14:25:00|15429.62|15309.62|15453.18|15333.18|15454.27|15334.27|15427.66|15307.66|280
1646231400000|2022-03-02 14:30:00|15453.7|15333.7|15480.31|15360.31|15494.07|15374.07|15439.18|15319.18|289
1646231700000|2022-03-02 14:35:00|15479.94|15359.94|15511.38|15391.38|15511.88|15391.88|15464.72|15344.72|291
1646232000000|2022-03-02 14:40:00|15511.51|15391.51|15769.87|15649.87|15774.71|15654.71|15509.4|15389.4|297
1646232300000|2022-03-02 14:45:00|15770.44|15650.44|15730.51|15610.51|15770.92|15650.92|15716.27|15596.27|297
1646232600000|2022-03-02 14:50:00|15730.09|15610.09|15725.02|15605.02|15732.73|15612.73|15696.08|15576.08|294
1646232900000|2022-03-02 14:55:00|15726.81|15606.81|15767.46|15647.46|15767.46|15647.46|15717.17|15597.17|295
1646233200000|2022-03-02 15:00:00|15767.36|15647.36|15836.55|15716.55|15877.28|15757.28|15767.36|15647.36|299
1646233500000|2022-03-02 15:05:00|15836.15|15716.15|15580.48|15460.48|15842.95|15722.95|15543.78|15423.78|298
1646233800000|2022-03-02 15:10:00|15582.48|15462.48|15532.93|15412.93|15603|15483|15508.23|15388.23|299
1646234100000|2022-03-02 15:15:00|15533.09|15413.09|15503.29|15383.29|15556.7|15436.7|15503.01|15383.01|292
1646234400000|2022-03-02 15:20:00|15503.33|15383.33|15567.19|15447.19|15600.91|15480.91|15503.33|15383.33|287
1646234700000|2022-03-02 15:25:00|15566.9|15446.9|15597.17|15477.17|15598.04|15478.04|15480.35|15360.35|290
1646235000000|2022-03-02 15:30:00|15597.56|15477.56|15564.09|15444.09|15649.08|15529.08|15564.09|15444.09|294
1646235300000|2022-03-02 15:35:00|15561.67|15441.67|15581.76|15461.76|15590.16|15470.16|15544.92|15424.92|289
1646235600000|2022-03-02 15:40:00|15581.13|15461.13|15548.37|15428.37|15589.84|15469.84|15547.85|15427.85|287
1646235900000|2022-03-02 15:45:00|15548.65|15428.65|15574.02|15454.02|15575.8|15455.8|15526.24|15406.24|283
1646236200000|2022-03-02 15:50:00|15573.9|15453.9|15518.48|15398.48|15576.6|15456.6|15518.48|15398.48|287
1646236500000|2022-03-02 15:55:00|15518.46|15398.46|15509.73|15389.73|15519.06|15399.06|15504.6|15384.6|286
1646236800000|2022-03-02 16:00:00|15509.27|15389.27|15563.58|15443.58|15567.22|15447.22|15479.42|15359.42|297
1646237100000|2022-03-02 16:05:00|15563.63|15443.63|15588.4|15468.4|15592.18|15472.18|15536.28|15416.28|293
1646237400000|2022-03-02 16:10:00|15587.82|15467.82|15592.54|15472.54|15592.54|15472.54|15573.66|15453.66|286
1646237700000|2022-03-02 16:15:00|15592.47|15472.47|15573.18|15453.18|15599.98|15479.98|15571.49|15451.49|282
1646238000000|2022-03-02 16:20:00|15573.02|15453.02|15552.61|15432.61|15605.74|15485.74|15544.67|15424.67|291
1646238300000|2022-03-02 16:25:00|15552.52|15432.52|15566.39|15446.39|15570.74|15450.74|15549.55|15429.55|286
1646238600000|2022-03-02 16:30:00|15566.3|15446.3|15603.7|15483.7|15607.52|15487.52|15562.59|15442.59|297
1646238900000|2022-03-02 16:35:00|15603.49|15483.49|15576.59|15456.59|15604.29|15484.29|15575.91|15455.91|286
1646239200000|2022-03-02 16:40:00|15576.6|15456.6|15558.51|15438.51|15583.53|15463.53|15556.86|15436.86|280
1646239500000|2022-03-02 16:45:00|15558.65|15438.65|15557.29|15437.29|15572.21|15452.21|15557.29|15437.29|277
1646239800000|2022-03-02 16:50:00|15557.78|15437.78|15547.52|15427.52|15557.78|15437.78|15543.54|15423.54|274
1646240100000|2022-03-02 16:55:00|15547.6|15427.6|15547.51|15427.51|15557.56|15437.56|15537.77|15417.77|277
1646240400000|2022-03-02 17:00:00|15547.12|15427.12|15554.72|15434.72|15555|15435|15516.61|15396.61|283
1646240700000|2022-03-02 17:05:00|15554.43|15434.43|15586.44|15466.44|15586.44|15466.44|15542.2|15422.2|279
1646241000000|2022-03-02 17:10:00|15586.35|15466.35|15579.31|15459.31|15594.68|15474.68|15577.6|15457.6|268
1646241300000|2022-03-02 17:15:00|15580.3|15460.3|15559.06|15439.06|15582.95|15462.95|15556.83|15436.83|269
1646241600000|2022-03-02 17:20:00|15558.74|15438.74|15537.23|15417.23|15559.78|15439.78|15531.27|15411.27|272
1646241900000|2022-03-02 17:25:00|15537.07|15417.07|15528.55|15408.55|15540.98|15420.98|15522.58|15402.58|291
1646242200000|2022-03-02 17:30:00|15528.36|15408.36|15556.24|15436.24|15557.01|15437.01|15518.11|15398.11|286
1646242500000|2022-03-02 17:35:00|15556.2|15436.2|15548|15428|15561.82|15441.82|15543.58|15423.58|276
1646242800000|2022-03-02 17:40:00|15547.88|15427.88|15538.42|15418.42|15549.29|15429.29|15536.13|15416.13|278
1646243100000|2022-03-02 17:45:00|15538.72|15418.72|15482.23|15362.23|15549.33|15429.33|15482.23|15362.23|271
1646243400000|2022-03-02 17:50:00|15481.9|15361.9|15414.83|15294.83|15482.16|15362.16|15411.06|15291.06|288
1646243700000|2022-03-02 17:55:00|15414.64|15294.64|15423.86|15303.86|15428.54|15308.54|15409.74|15289.74|287
1646244000000|2022-03-02 18:00:00|15423.74|15303.74|15476.05|15356.05|15476.98|15356.98|15417.27|15297.27|287
1646244300000|2022-03-02 18:05:00|15475.93|15355.93|15482.49|15362.49|15487.31|15367.31|15468.94|15348.94|274
1646244600000|2022-03-02 18:10:00|15481.87|15361.87|15476.34|15356.34|15487.58|15367.58|15475.55|15355.55|273
1646244900000|2022-03-02 18:15:00|15476.93|15356.93|15427.52|15307.52|15478.74|15358.74|15427.52|15307.52|282
1646245200000|2022-03-02 18:20:00|15426.51|15306.51|15426.66|15306.66|15454.89|15334.89|15423.15|15303.15|279
1646245500000|2022-03-02 18:25:00|15426.97|15306.97|15430.4|15310.4|15440.1|15320.1|15425.95|15305.95|270
1646245800000|2022-03-02 18:30:00|15430.33|15310.33|15457.48|15337.48|15460.19|15340.19|15430.33|15310.33|263
1646246100000|2022-03-02 18:35:00|15459.19|15339.19|15414.47|15294.47|15461.53|15341.53|15414.47|15294.47|284
1646246400000|2022-03-02 18:40:00|15411.71|15291.71|15351.73|15231.73|15411.71|15291.71|15351.19|15231.19|285
1646246700000|2022-03-02 18:45:00|15352.14|15232.14|15314.47|15194.47|15354.92|15234.92|15310.5|15190.5|286
1646247000000|2022-03-02 18:50:00|15314.59|15194.59|15303.21|15183.21|15330.07|15210.07|15300.63|15180.63|287
1646247300000|2022-03-02 18:55:00|15303.96|15183.96|15316.54|15196.54|15322.69|15202.69|15299.67|15179.67|277
1646247600000|2022-03-02 19:00:00|15316.6|15196.6|15355.54|15235.54|15357.09|15237.09|15316.3|15196.3|283
1646247900000|2022-03-02 19:05:00|15356.58|15236.58|15364.26|15244.26|15378.65|15258.65|15355.34|15235.34|288
1646248200000|2022-03-02 19:10:00|15363.26|15243.26|15341.54|15221.54|15363.32|15243.32|15341.25|15221.25|277
1646248500000|2022-03-02 19:15:00|15341.57|15221.57|15323.18|15203.18|15344.12|15224.12|15319.03|15199.03|279
1646248800000|2022-03-02 19:20:00|15323.25|15203.25|15289.95|15169.95|15328.27|15208.27|15287.64|15167.64|284
1646249100000|2022-03-02 19:25:00|15289.96|15169.96|15276.97|15156.97|15290.76|15170.76|15258.12|15138.12|281
1646249400000|2022-03-02 19:30:00|15276.89|15156.89|15276.17|15156.17|15277.28|15157.28|15263.34|15143.34|278
1646249700000|2022-03-02 19:35:00|15276.07|15156.07|15347.38|15227.38|15348.98|15228.98|15276.07|15156.07|279
1646250000000|2022-03-02 19:40:00|15348.34|15228.34|15367.45|15247.45|15370.51|15250.51|15347.3|15227.3|278
1646250300000|2022-03-02 19:45:00|15367.59|15247.59|15360.96|15240.96|15372.32|15252.32|15357.5|15237.5|275
1646250600000|2022-03-02 19:50:00|15361.46|15241.46|15376.07|15256.07|15381.79|15261.79|15361.46|15241.46|275
1646250900000|2022-03-02 19:55:00|15376.35|15256.35|15351|15231|15377.6|15257.6|15348.8|15228.8|280
1646251200000|2022-03-02 20:00:00|15351.36|15231.36|15385.05|15265.05|15387.26|15267.26|15347.16|15227.16|283
1646251500000|2022-03-02 20:05:00|15384.92|15264.92|15375.51|15255.51|15385.28|15265.28|15368.44|15248.44|276
1646251800000|2022-03-02 20:10:00|15375.49|15255.49|15347.14|15227.14|15375.49|15255.49|15347.02|15227.02|273
1646252100000|2022-03-02 20:15:00|15347.33|15227.33|15347.44|15227.44|15349.16|15229.16|15338.73|15218.73|284
1646252400000|2022-03-02 20:20:00|15347.42|15227.42|15345.91|15225.91|15355.27|15235.27|15336.45|15216.45|279
1646252700000|2022-03-02 20:25:00|15346.15|15226.15|15347.79|15227.79|15350.68|15230.68|15341.77|15221.77|271
1646253000000|2022-03-02 20:30:00|15348.27|15228.27|15368.81|15248.81|15371.53|15251.53|15340.52|15220.52|284
1646253300000|2022-03-02 20:35:00|15369.17|15249.17|15369.04|15249.04|15381.35|15261.35|15367.9|15247.9|284
1646253600000|2022-03-02 20:40:00|15368.99|15248.99|15359.26|15239.26|15368.99|15248.99|15350.19|15230.19|284
1646253900000|2022-03-02 20:45:00|15359.22|15239.22|15362.54|15242.54|15367.75|15247.75|15349.47|15229.47|286
1646254200000|2022-03-02 20:50:00|15363.65|15243.65|15374.25|15254.25|15374.29|15254.29|15361.79|15241.79|286
1646254500000|2022-03-02 20:55:00|15373.76|15253.76|15370.22|15250.22|15378.36|15258.36|15362.52|15242.52|275
1646254800000|2022-03-02 21:00:00|15370.43|15250.43|15365.85|15245.85|15370.94|15250.94|15365.04|15245.04|273
1646255100000|2022-03-02 21:05:00|15366.06|15246.06|15358.01|15238.01|15366.21|15246.21|15351.44|15231.44|270
1646255400000|2022-03-02 21:10:00|15357.82|15237.82|15354.22|15234.22|15362.01|15242.01|15353.55|15233.55|274
1646255700000|2022-03-02 21:15:00|15354.17|15234.17|15396.74|15276.74|15396.74|15276.74|15354.17|15234.17|276
1646256000000|2022-03-02 21:20:00|15397.07|15277.07|15387.04|15267.04|15397.78|15277.78|15385.2|15265.2|267
1646256300000|2022-03-02 21:25:00|15387.09|15267.09|15377.69|15257.69|15392.58|15272.58|15377.55|15257.55|271
1646256600000|2022-03-02 21:30:00|15377.7|15257.7|15375|15255|15381.15|15261.15|15370.54|15250.54|263
1646256900000|2022-03-02 21:35:00|15375.08|15255.08|15382.56|15262.56|15390.88|15270.88|15374.65|15254.65|281
1646257200000|2022-03-02 21:40:00|15382.67|15262.67|15401.06|15281.06|15401.06|15281.06|15382.67|15262.67|269
1646257500000|2022-03-02 21:45:00|15401.08|15281.08|15423.44|15303.44|15424.44|15304.44|15401.07|15281.07|275
1646257800000|2022-03-02 21:50:00|15423.26|15303.26|15455.99|15335.99|15459.18|15339.18|15423.26|15303.26|281
1646258100000|2022-03-02 21:55:00|15456.33|15336.33|15517.32|15397.32|15517.32|15397.32|15455.38|15335.38|288
1646258400000|2022-03-02 22:00:00|15517.51|15397.51|15556.39|15436.39|15557.9|15437.9|15517.49|15397.49|288
1646258700000|2022-03-02 22:05:00|15556.47|15436.47|15501.8|15381.8|15578.05|15458.05|15501.8|15381.8|293
1646259000000|2022-03-02 22:10:00|15500.37|15380.37|15497.68|15377.68|15507.52|15387.52|15488.37|15368.37|281
1646259300000|2022-03-02 22:15:00|15497.18|15377.18|15469.99|15349.99|15498.11|15378.11|15453.15|15333.15|282
1646259600000|2022-03-02 22:20:00|15469.53|15349.53|15508.72|15388.72|15508.72|15388.72|15469.07|15349.07|282
1646259900000|2022-03-02 22:25:00|15507.84|15387.84|15503.2|15383.2|15509.5|15389.5|15503.03|15383.03|242
1646260200000|2022-03-02 22:30:00|15503.14|15383.14|15489.14|15369.14|15503.38|15383.38|15471.77|15351.77|263
1646260500000|2022-03-02 22:35:00|15489.16|15369.16|15515.27|15395.27|15519.84|15399.84|15489.16|15369.16|270
1646260800000|2022-03-02 22:40:00|15515.29|15395.29|15514.43|15394.43|15518.4|15398.4|15502.41|15382.41|263
1646261100000|2022-03-02 22:45:00|15514.57|15394.57|15505.12|15385.12|15518.38|15398.38|15500.78|15380.78|283
1646261400000|2022-03-02 22:50:00|15505.11|15385.11|15488.26|15368.26|15508.16|15388.16|15483.76|15363.76|262
1646261700000|2022-03-02 22:55:00|15488.59|15368.59|15481.87|15361.87|15491.2|15371.2|15480.65|15360.65|263
1646262000000|2022-03-02 23:00:00|15481.79|15361.79|15490.09|15370.09|15492.08|15372.08|15471.06|15351.06|280
1646262300000|2022-03-02 23:05:00|15490.03|15370.03|15495.83|15375.83|15501.2|15381.2|15488.76|15368.76|277
1646262600000|2022-03-02 23:10:00|15495.98|15375.98|15488.82|15368.82|15495.98|15375.98|15479.14|15359.14|288
1646262900000|2022-03-02 23:15:00|15488.72|15368.72|15523.52|15403.52|15525.34|15405.34|15488.17|15368.17|286
1646263200000|2022-03-02 23:20:00|15523.44|15403.44|15522.48|15402.48|15525.89|15405.89|15510.5|15390.5|280
1646263500000|2022-03-02 23:25:00|15522.67|15402.67|15520.97|15400.97|15524.64|15404.64|15519.98|15399.98|165
1646263800000|2022-03-02 23:30:00|15477.41|15357.41|15473.62|15353.62|15478.76|15358.76|15446.78|15326.78|211
1646264100000|2022-03-02 23:35:00|15473.72|15353.72|15466.92|15346.92|15478.95|15358.95|15466.84|15346.84|263
1646264400000|2022-03-02 23:40:00|15466.88|15346.88|15443.86|15323.86|15469.46|15349.46|15442.19|15322.19|279
1646264700000|2022-03-02 23:45:00|15444.19|15324.19|15426.26|15306.26|15448.6|15328.6|15425.21|15305.21|265
1646265000000|2022-03-02 23:50:00|15426.43|15306.43|15433.04|15313.04|15434.95|15314.95|15418.81|15298.81|271
1646265300000|2022-03-02 23:55:00|15432.91|15312.91|15440.19|15320.19|15440.37|15320.37|15425.35|15305.35|278
1646265600000|2022-03-03 00:00:00|15440.27|15320.27|15411.01|15291.01|15463.27|15343.27|15410.98|15290.98|295
1646265900000|2022-03-03 00:05:00|15410.89|15290.89|15379.12|15259.12|15417.96|15297.96|15377.32|15257.32|284
1646266200000|2022-03-03 00:10:00|15379.7|15259.7|15353.49|15233.49|15380.53|15260.53|15352.28|15232.28|278
1646266500000|2022-03-03 00:15:00|15353.25|15233.25|15403.86|15283.86|15407.87|15287.87|15348.79|15228.79|283
1646266800000|2022-03-03 00:20:00|15403.62|15283.62|15429.2|15309.2|15434.61|15314.61|15403.01|15283.01|280
1646267100000|2022-03-03 00:25:00|15429.21|15309.21|15449.3|15329.3|15449.3|15329.3|15422.04|15302.04|276
1646267400000|2022-03-03 00:30:00|15449.57|15329.57|15483.37|15363.37|15484.3|15364.3|15449.57|15329.57|285
1646267700000|2022-03-03 00:35:00|15483.4|15363.4|15461.34|15341.34|15483.78|15363.78|15459.49|15339.49|283
1646268000000|2022-03-03 00:40:00|15460.37|15340.37|15467.05|15347.05|15471.33|15351.33|15458.47|15338.47|283
1646268300000|2022-03-03 00:45:00|15467.31|15347.31|15489.76|15369.76|15491.45|15371.45|15466.42|15346.42|291
1646268600000|2022-03-03 00:50:00|15489.79|15369.79|15482.32|15362.32|15498.81|15378.81|15474.09|15354.09|292
1646268900000|2022-03-03 00:55:00|15482.45|15362.45|15481|15361|15499.21|15379.21|15479.21|15359.21|274
1646269200000|2022-03-03 01:00:00|15481.07|15361.07|15474.7|15354.7|15487.05|15367.05|15471.86|15351.86|282
1646269500000|2022-03-03 01:05:00|15474.68|15354.68|15459.81|15339.81|15474.68|15354.68|15459.8|15339.8|281
1646269800000|2022-03-03 01:10:00|15459.67|15339.67|15374.04|15254.04|15459.67|15339.67|15371.59|15251.59|294
1646270100000|2022-03-03 01:15:00|15374.06|15254.06|15400.64|15280.64|15405.96|15285.96|15370.78|15250.78|286
1646270400000|2022-03-03 01:20:00|15400.35|15280.35|15416.38|15296.38|15417.34|15297.34|15397.69|15277.69|279
1646270700000|2022-03-03 01:25:00|15417.19|15297.19|15438.65|15318.65|15440.81|15320.81|15416.24|15296.24|280
1646271000000|2022-03-03 01:30:00|15438.54|15318.54|15467.88|15347.88|15470.05|15350.05|15438.34|15318.34|290
1646271300000|2022-03-03 01:35:00|15468.03|15348.03|15428.42|15308.42|15469.68|15349.68|15428.35|15308.35|281
1646271600000|2022-03-03 01:40:00|15428.54|15308.54|15385.1|15265.1|15431.22|15311.22|15384.87|15264.87|283
1646271900000|2022-03-03 01:45:00|15384.97|15264.97|15364.64|15244.64|15397.54|15277.54|15362.41|15242.41|288
1646272200000|2022-03-03 01:50:00|15367.43|15247.43|15378.97|15258.97|15379.23|15259.23|15366.88|15246.88|281
1646272500000|2022-03-03 01:55:00|15379.13|15259.13|15407.49|15287.49|15412.52|15292.52|15377.64|15257.64|295
1646272800000|2022-03-03 02:00:00|15407.26|15287.26|15398.82|15278.82|15407.55|15287.55|15394.44|15274.44|287
1646273100000|2022-03-03 02:05:00|15398.92|15278.92|15328.28|15208.28|15407.37|15287.37|15328.28|15208.28|289
1646273400000|2022-03-03 02:10:00|15328.29|15208.29|15329.84|15209.84|15330.02|15210.02|15314.65|15194.65|280
1646273700000|2022-03-03 02:15:00|15329.78|15209.78|15346.87|15226.87|15346.87|15226.87|15327.96|15207.96|288
1646274000000|2022-03-03 02:20:00|15346.99|15226.99|15360.23|15240.23|15362.13|15242.13|15346.59|15226.59|262
1646274300000|2022-03-03 02:25:00|15360.25|15240.25|15363.61|15243.61|15366.1|15246.1|15359.07|15239.07|263
1646274600000|2022-03-03 02:30:00|15363.55|15243.55|15298.7|15178.7|15363.75|15243.75|15276.89|15156.89|286
1646274900000|2022-03-03 02:35:00|15298.78|15178.78|15320.62|15200.62|15323.39|15203.39|15296.8|15176.8|286
1646275200000|2022-03-03 02:40:00|15321.07|15201.07|15357.88|15237.88|15368.54|15248.54|15321.07|15201.07|281
1646275500000|2022-03-03 02:45:00|15358.61|15238.61|15354.62|15234.62|15361.67|15241.67|15341.64|15221.64|277
1646275800000|2022-03-03 02:50:00|15354.57|15234.57|15348.12|15228.12|15354.78|15234.78|15339.36|15219.36|255
1646276100000|2022-03-03 02:55:00|15347.38|15227.38|15373.67|15253.67|15373.8|15253.8|15338.24|15218.24|270
1646276400000|2022-03-03 03:00:00|15373.68|15253.68|15369.26|15249.26|15375.88|15255.88|15368.31|15248.31|257
1646276700000|2022-03-03 03:05:00|15368.42|15248.42|15336.02|15216.02|15368.42|15248.42|15335.82|15215.82|280
1646277000000|2022-03-03 03:10:00|15336.08|15216.08|15323.4|15203.4|15336.86|15216.86|15322.28|15202.28|281
1646277300000|2022-03-03 03:15:00|15323.13|15203.13|15329.34|15209.34|15331.15|15211.15|15315.33|15195.33|274
1646277600000|2022-03-03 03:20:00|15328.91|15208.91|15339.04|15219.04|15339.19|15219.19|15328.46|15208.46|272
1646277900000|2022-03-03 03:25:00|15338.95|15218.95|15325.14|15205.14|15340.18|15220.18|15325.14|15205.14|282
1646278200000|2022-03-03 03:30:00|15324.84|15204.84|15314.92|15194.92|15326.58|15206.58|15299.4|15179.4|284
1646278500000|2022-03-03 03:35:00|15314.86|15194.86|15207.1|15087.1|15321.57|15201.57|15204.17|15084.17|274
1646278800000|2022-03-03 03:40:00|15207.29|15087.29|15244.77|15124.77|15251.83|15131.83|15201.17|15081.17|291
1646279100000|2022-03-03 03:45:00|15244.13|15124.13|15205.81|15085.81|15244.13|15124.13|15195.32|15075.32|293
1646279400000|2022-03-03 03:50:00|15205.5|15085.5|15237.76|15117.76|15237.76|15117.76|15198.63|15078.63|290
1646279700000|2022-03-03 03:55:00|15237.74|15117.74|15245.02|15125.02|15249.12|15129.12|15233.94|15113.94|275
1646280000000|2022-03-03 04:00:00|15245.05|15125.05|15261.75|15141.75|15261.75|15141.75|15238.62|15118.62|285
1646280300000|2022-03-03 04:05:00|15261.76|15141.76|15273.94|15153.94|15274.52|15154.52|15256.94|15136.94|286
1646280600000|2022-03-03 04:10:00|15273.77|15153.77|15263.87|15143.87|15276.05|15156.05|15259.83|15139.83|283
1646280900000|2022-03-03 04:15:00|15263.59|15143.59|15273.76|15153.76|15275.87|15155.87|15260.02|15140.02|267
1646281200000|2022-03-03 04:20:00|15273.53|15153.53|15279.47|15159.47|15283.26|15163.26|15268.33|15148.33|260
1646281500000|2022-03-03 04:25:00|15279.12|15159.12|15287.02|15167.02|15294.41|15174.41|15278.9|15158.9|269
1646281800000|2022-03-03 04:30:00|15285.06|15165.06|15277|15157|15285.06|15165.06|15274.89|15154.89|279
1646282100000|2022-03-03 04:35:00|15276.98|15156.98|15257.79|15137.79|15277.17|15157.17|15257.79|15137.79|283
1646282400000|2022-03-03 04:40:00|15257.8|15137.8|15227.26|15107.26|15259.21|15139.21|15225.56|15105.56|265
1646282700000|2022-03-03 04:45:00|15227.35|15107.35|15193.3|15073.3|15227.81|15107.81|15189.67|15069.67|279
1646283000000|2022-03-03 04:50:00|15193.17|15073.17|15192.51|15072.51|15194.77|15074.77|15187.33|15067.33|281
1646283300000|2022-03-03 04:55:00|15193.16|15073.16|15242|15122|15242|15122|15193.16|15073.16|275
1646283600000|2022-03-03 05:00:00|15242.23|15122.23|15258.01|15138.01|15261.22|15141.22|15239.66|15119.66|285
1646283900000|2022-03-03 05:05:00|15258.09|15138.09|15267.73|15147.73|15267.73|15147.73|15248.03|15128.03|272
1646284200000|2022-03-03 05:10:00|15267.7|15147.7|15282.92|15162.92|15282.98|15162.98|15267.62|15147.62|266
1646284500000|2022-03-03 05:15:00|15282.65|15162.65|15276.81|15156.81|15282.77|15162.77|15274.05|15154.05|245
1646284800000|2022-03-03 05:20:00|15276.53|15156.53|15282.71|15162.71|15282.74|15162.74|15271.33|15151.33|247
1646285100000|2022-03-03 05:25:00|15283.9|15163.9|15266.35|15146.35|15294.3|15174.3|15262.35|15142.35|267
1646285400000|2022-03-03 05:30:00|15266.57|15146.57|15243.28|15123.28|15268.75|15148.75|15238.11|15118.11|269
1646285700000|2022-03-03 05:35:00|15242.62|15122.62|15249.22|15129.22|15249.27|15129.27|15239.74|15119.74|274
1646286000000|2022-03-03 05:40:00|15249.27|15129.27|15238.43|15118.43|15254.24|15134.24|15231.82|15111.82|268
1646286300000|2022-03-03 05:45:00|15238.06|15118.06|15231.72|15111.72|15240.95|15120.95|15231.51|15111.51|267
1646286600000|2022-03-03 05:50:00|15231.57|15111.57|15252.66|15132.66|15253.31|15133.31|15230.74|15110.74|259
1646286900000|2022-03-03 05:55:00|15252.23|15132.23|15261.51|15141.51|15266.5|15146.5|15252.23|15132.23|246
1646287200000|2022-03-03 06:00:00|15261.2|15141.2|15255.11|15135.11|15264.51|15144.51|15249.55|15129.55|276
1646287500000|2022-03-03 06:05:00|15255.15|15135.15|15202.59|15082.59|15255.24|15135.24|15202.59|15082.59|269
1646287800000|2022-03-03 06:10:00|15202.01|15082.01|15117.29|14997.29|15202.01|15082.01|15117.29|14997.29|289
1646288100000|2022-03-03 06:15:00|15117.15|14997.15|15174.74|15054.74|15175.2|15055.2|15117.15|14997.15|285
1646288400000|2022-03-03 06:20:00|15174.99|15054.99|15185.53|15065.53|15190.62|15070.62|15169.7|15049.7|271
1646288700000|2022-03-03 06:25:00|15185.34|15065.34|15201.77|15081.77|15201.77|15081.77|15184.5|15064.5|262
1646289000000|2022-03-03 06:30:00|15201.65|15081.65|15238.69|15118.69|15239.66|15119.66|15190.29|15070.29|284
1646289300000|2022-03-03 06:35:00|15238.9|15118.9|15287.99|15167.99|15290.33|15170.33|15236.09|15116.09|288
1646289600000|2022-03-03 06:40:00|15288.26|15168.26|15301.68|15181.68|15302.29|15182.29|15276.02|15156.02|267
1646289900000|2022-03-03 06:45:00|15302.05|15182.05|15311.19|15191.19|15316|15196|15301.13|15181.13|262
1646290200000|2022-03-03 06:50:00|15310.69|15190.69|15310.19|15190.19|15310.9|15190.9|15295.29|15175.29|263
1646290500000|2022-03-03 06:55:00|15310.21|15190.21|15323.62|15203.62|15323.72|15203.72|15304.05|15184.05|261
1646290800000|2022-03-03 07:00:00|15323.19|15203.19|15342.32|15222.32|15344.04|15224.04|15317|15197|274
1646291100000|2022-03-03 07:05:00|15342.24|15222.24|15365.99|15245.99|15366.11|15246.11|15341.29|15221.29|267
1646291400000|2022-03-03 07:10:00|15366.33|15246.33|15348.44|15228.44|15377.53|15257.53|15347.82|15227.82|279
1646291700000|2022-03-03 07:15:00|15348.42|15228.42|15294.88|15174.88|15350.72|15230.72|15294.57|15174.57|293
1646292000000|2022-03-03 07:20:00|15294.75|15174.75|15297.18|15177.18|15298.51|15178.51|15287.69|15167.69|276
1646292300000|2022-03-03 07:25:00|15297.22|15177.22|15331.43|15211.43|15337.94|15217.94|15296.37|15176.37|284
1646292600000|2022-03-03 07:30:00|15331.5|15211.5|15342.25|15222.25|15351.52|15231.52|15331.5|15211.5|269
1646292900000|2022-03-03 07:35:00|15342.05|15222.05|15316.16|15196.16|15342.05|15222.05|15315.73|15195.73|273
1646293200000|2022-03-03 07:40:00|15316.12|15196.12|15303.88|15183.88|15316.12|15196.12|15298.26|15178.26|269
1646293500000|2022-03-03 07:45:00|15304.11|15184.11|15300.65|15180.65|15304.23|15184.23|15292.45|15172.45|274
1646293800000|2022-03-03 07:50:00|15300.93|15180.93|15306.19|15186.19|15314.34|15194.34|15300.93|15180.93|248
1646294100000|2022-03-03 07:55:00|15306.28|15186.28|15283.59|15163.59|15306.44|15186.44|15270.71|15150.71|268
1646294400000|2022-03-03 08:00:00|15284.15|15164.15|15302.08|15182.08|15317.71|15197.71|15284.05|15164.05|286
1646294700000|2022-03-03 08:05:00|15302.21|15182.21|15315.89|15195.89|15316.57|15196.57|15289.96|15169.96|275
1646295000000|2022-03-03 08:10:00|15315.91|15195.91|15338.18|15218.18|15338.25|15218.25|15315.91|15195.91|266
1646295300000|2022-03-03 08:15:00|15337.8|15217.8|15344.48|15224.48|15357.92|15237.92|15337.4|15217.4|280
1646295600000|2022-03-03 08:20:00|15344.03|15224.03|15333.6|15213.6|15344.03|15224.03|15332.39|15212.39|274
1646295900000|2022-03-03 08:25:00|15333.64|15213.64|15322.67|15202.67|15335.74|15215.74|15322.67|15202.67|254
1646296200000|2022-03-03 08:30:00|15322.74|15202.74|15294.96|15174.96|15327.62|15207.62|15294.83|15174.83|266
1646296500000|2022-03-03 08:35:00|15293.87|15173.87|15278.77|15158.77|15293.87|15173.87|15270.95|15150.95|275
1646296800000|2022-03-03 08:40:00|15278.84|15158.84|15294.4|15174.4|15298.05|15178.05|15277.3|15157.3|248
1646297100000|2022-03-03 08:45:00|15294.37|15174.37|15294.86|15174.86|15302|15182|15292.87|15172.87|255
1646297400000|2022-03-03 08:50:00|15294.75|15174.75|15279|15159|15294.75|15174.75|15273.09|15153.09|274
1646297700000|2022-03-03 08:55:00|15278.98|15158.98|15280.84|15160.84|15281.21|15161.21|15270.06|15150.06|259
1646298000000|2022-03-03 09:00:00|15281.5|15161.5|15281.52|15161.52|15292|15172|15280.69|15160.69|256
1646298300000|2022-03-03 09:05:00|15281.45|15161.45|15251.63|15131.63|15281.6|15161.6|15250.58|15130.58|263
1646298600000|2022-03-03 09:10:00|15251.69|15131.69|15239.68|15119.68|15251.69|15131.69|15237.8|15117.8|266
1646298900000|2022-03-03 09:15:00|15239.84|15119.84|15231.9|15111.9|15240.03|15120.03|15231.6|15111.6|256
1646299200000|2022-03-03 09:20:00|15231.96|15111.96|15223.2|15103.2|15232.03|15112.03|15218.44|15098.44|278
1646299500000|2022-03-03 09:25:00|15222.29|15102.29|15246.62|15126.62|15252.42|15132.42|15222.1|15102.1|267
1646299800000|2022-03-03 09:30:00|15246.31|15126.31|15232.09|15112.09|15246.31|15126.31|15190.36|15070.36|294
1646300100000|2022-03-03 09:35:00|15232.39|15112.39|15212.07|15092.07|15240.19|15120.19|15198.56|15078.56|281
1646300400000|2022-03-03 09:40:00|15212.77|15092.77|15227.61|15107.61|15229.8|15109.8|15212.77|15092.77|251
1646300700000|2022-03-03 09:45:00|15226.98|15106.98|15229.49|15109.49|15245.7|15125.7|15226.63|15106.63|264
1646301000000|2022-03-03 09:50:00|15229.44|15109.44|15207.94|15087.94|15229.44|15109.44|15207.34|15087.34|271
1646301300000|2022-03-03 09:55:00|15208.05|15088.05|15191.01|15071.01|15208.15|15088.15|15190.98|15070.98|268
1646301600000|2022-03-03 10:00:00|15193.11|15073.11|15199.37|15079.37|15213.35|15093.35|15192.8|15072.8|281
1646301900000|2022-03-03 10:05:00|15199.32|15079.32|15193.33|15073.33|15201.46|15081.46|15187.38|15067.38|279
1646302200000|2022-03-03 10:10:00|15193.53|15073.53|15197.42|15077.42|15205.18|15085.18|15191.14|15071.14|276
1646302500000|2022-03-03 10:15:00|15198.11|15078.11|15240.31|15120.31|15245.12|15125.12|15198.11|15078.11|275
1646302800000|2022-03-03 10:20:00|15240.3|15120.3|15243.33|15123.33|15248.77|15128.77|15236.04|15116.04|262
1646303100000|2022-03-03 10:25:00|15242.65|15122.65|15221.4|15101.4|15242.65|15122.65|15218.96|15098.96|266
1646303400000|2022-03-03 10:30:00|15221.45|15101.45|15242.12|15122.12|15243.8|15123.8|15218.87|15098.87|271
1646303700000|2022-03-03 10:35:00|15242.2|15122.2|15183.39|15063.39|15243.09|15123.09|15179.89|15059.89|274
1646304000000|2022-03-03 10:40:00|15183.32|15063.32|15214.58|15094.58|15216.64|15096.64|15183.32|15063.32|282
1646304300000|2022-03-03 10:45:00|15214.56|15094.56|15287.49|15167.49|15293.77|15173.77|15214.19|15094.19|288
1646304600000|2022-03-03 10:50:00|15287.54|15167.54|15288.79|15168.79|15292.81|15172.81|15280.69|15160.69|271
1646304900000|2022-03-03 10:55:00|15288.7|15168.7|15295.89|15175.89|15296.35|15176.35|15285.17|15165.17|273
1646305200000|2022-03-03 11:00:00|15295.84|15175.84|15288.52|15168.52|15299.52|15179.52|15284.26|15164.26|272
1646305500000|2022-03-03 11:05:00|15288|15168|15310.56|15190.56|15321.51|15201.51|15276.07|15156.07|270
1646305800000|2022-03-03 11:10:00|15309.69|15189.69|15303.66|15183.66|15323.03|15203.03|15303.66|15183.66|269
1646306100000|2022-03-03 11:15:00|15303.42|15183.42|15332.61|15212.61|15340.16|15220.16|15303.42|15183.42|283
1646306400000|2022-03-03 11:20:00|15332.63|15212.63|15339.87|15219.87|15342.02|15222.02|15327.97|15207.97|258
1646306700000|2022-03-03 11:25:00|15339.77|15219.77|15385.82|15265.82|15385.96|15265.96|15338.14|15218.14|277
1646307000000|2022-03-03 11:30:00|15385.3|15265.3|15366.14|15246.14|15386.71|15266.71|15364.99|15244.99|268
1646307300000|2022-03-03 11:35:00|15365.92|15245.92|15346.77|15226.77|15366.03|15246.03|15346.27|15226.27|261
1646307600000|2022-03-03 11:40:00|15346.67|15226.67|15332.02|15212.02|15350.14|15230.14|15328.63|15208.63|278
1646307900000|2022-03-03 11:45:00|15332.06|15212.06|15309.99|15189.99|15332.17|15212.17|15303.14|15183.14|279
1646308200000|2022-03-03 11:50:00|15310|15190|15312.71|15192.71|15315.85|15195.85|15306.63|15186.63|265
1646308500000|2022-03-03 11:55:00|15312.8|15192.8|15299.46|15179.46|15312.93|15192.93|15295.57|15175.57|267
1646308800000|2022-03-03 12:00:00|15299.2|15179.2|15322.48|15202.48|15327.75|15207.75|15296.52|15176.52|276
1646309100000|2022-03-03 12:05:00|15322.64|15202.64|15284.19|15164.19|15333.21|15213.21|15279.57|15159.57|277
1646309400000|2022-03-03 12:10:00|15284.1|15164.1|15310|15190|15311.11|15191.11|15284.1|15164.1|266
1646309700000|2022-03-03 12:15:00|15309.14|15189.14|15345.38|15225.38|15348.52|15228.52|15308.81|15188.81|283
1646310000000|2022-03-03 12:20:00|15345.41|15225.41|15356.08|15236.08|15358.02|15238.02|15340.57|15220.57|275
1646310300000|2022-03-03 12:25:00|15356.1|15236.1|15392.79|15272.79|15395.66|15275.66|15354.95|15234.95|276
1646310600000|2022-03-03 12:30:00|15393.25|15273.25|15373.78|15253.78|15394.65|15274.65|15369.37|15249.37|278
1646310900000|2022-03-03 12:35:00|15374.11|15254.11|15364.27|15244.27|15383.81|15263.81|15361.03|15241.03|265
1646311200000|2022-03-03 12:40:00|15364.21|15244.21|15343.94|15223.94|15364.35|15244.35|15343.94|15223.94|275
1646311500000|2022-03-03 12:45:00|15344.06|15224.06|15327|15207|15344.27|15224.27|15322.21|15202.21|280
1646311800000|2022-03-03 12:50:00|15327.12|15207.12|15335.1|15215.1|15335.62|15215.62|15324.44|15204.44|275
1646312100000|2022-03-03 12:55:00|15334.1|15214.1|15348.97|15228.97|15353.37|15233.37|15333.17|15213.17|274
1646312400000|2022-03-03 13:00:00|15348.74|15228.74|15350.22|15230.22|15360.1|15240.1|15339.77|15219.77|282
1646312700000|2022-03-03 13:05:00|15350.04|15230.04|15369.96|15249.96|15370.38|15250.38|15347.58|15227.58|281
1646313000000|2022-03-03 13:10:00|15369.94|15249.94|15373.05|15253.05|15378.68|15258.68|15368.08|15248.08|271
1646313300000|2022-03-03 13:15:00|15373.04|15253.04|15352.15|15232.15|15373.6|15253.6|15351.53|15231.53|263
1646313600000|2022-03-03 13:20:00|15351.89|15231.89|15367.67|15247.67|15371.36|15251.36|15349.45|15229.45|279
1646313900000|2022-03-03 13:25:00|15368.3|15248.3|15372.16|15252.16|15381.01|15261.01|15365.13|15245.13|284
1646314200000|2022-03-03 13:30:00|15372.38|15252.38|15352.87|15232.87|15373.57|15253.57|15352.05|15232.05|271
1646314500000|2022-03-03 13:35:00|15352.95|15232.95|15402.74|15282.74|15403.34|15283.34|15352.1|15232.1|277
1646314800000|2022-03-03 13:40:00|15403.01|15283.01|15395.26|15275.26|15407|15287|15367.49|15247.49|293
1646315100000|2022-03-03 13:45:00|15395.73|15275.73|15373.61|15253.61|15396.21|15276.21|15372.01|15252.01|283
1646315400000|2022-03-03 13:50:00|15373.69|15253.69|15378.27|15258.27|15385.22|15265.22|15367.52|15247.52|287
1646315700000|2022-03-03 13:55:00|15378.44|15258.44|15430.23|15310.23|15430.51|15310.51|15376.2|15256.2|287
1646316000000|2022-03-03 14:00:00|15430.57|15310.57|15456.07|15336.07|15456.78|15336.78|15430.57|15310.57|294
1646316300000|2022-03-03 14:05:00|15455.14|15335.14|15451.13|15331.13|15457.84|15337.84|15450.36|15330.36|281
1646316600000|2022-03-03 14:10:00|15450.91|15330.91|15401.98|15281.98|15450.91|15330.91|15399.28|15279.28|288
1646316900000|2022-03-03 14:15:00|15402.13|15282.13|15391.43|15271.43|15414.29|15294.29|15390.75|15270.75|276
1646317200000|2022-03-03 14:20:00|15391.62|15271.62|15374.93|15254.93|15393.16|15273.16|15371.15|15251.15|285
1646317500000|2022-03-03 14:25:00|15374.82|15254.82|15382.5|15262.5|15384.3|15264.3|15369.2|15249.2|286
1646317800000|2022-03-03 14:30:00|15382.55|15262.55|15356.39|15236.39|15398.19|15278.19|15355.84|15235.84|283
1646318100000|2022-03-03 14:35:00|15356.6|15236.6|15324.99|15204.99|15356.6|15236.6|15321.39|15201.39|289
1646318400000|2022-03-03 14:40:00|15324.81|15204.81|15260.78|15140.78|15333.22|15213.22|15260.69|15140.69|287
1646318700000|2022-03-03 14:45:00|15262.35|15142.35|15205.99|15085.99|15300.5|15180.5|15204.11|15084.11|291
1646319000000|2022-03-03 14:50:00|15206.31|15086.31|15231.03|15111.03|15240.57|15120.57|15206.31|15086.31|287
1646319300000|2022-03-03 14:55:00|15231.18|15111.18|15251.92|15131.92|15255.94|15135.94|15231.18|15111.18|280
1646319600000|2022-03-03 15:00:00|15252.57|15132.57|15249.01|15129.01|15261.49|15141.49|15243.24|15123.24|288
1646319900000|2022-03-03 15:05:00|15249.21|15129.21|15179.61|15059.61|15249.42|15129.42|15173.24|15053.24|295
1646320200000|2022-03-03 15:10:00|15179.73|15059.73|15127.33|15007.33|15179.77|15059.77|15123.49|15003.49|296
1646320500000|2022-03-03 15:15:00|15128.51|15008.51|15092.99|14972.99|15130.89|15010.89|15069.19|14949.19|295
1646320800000|2022-03-03 15:20:00|15092.98|14972.98|15061.12|14941.12|15101.25|14981.25|15049.74|14929.74|294
1646321100000|2022-03-03 15:25:00|15061.08|14941.08|15086.53|14966.53|15098.67|14978.67|15060.86|14940.86|290
1646321400000|2022-03-03 15:30:00|15086.63|14966.63|15068.17|14948.17|15103.03|14983.03|15068.17|14948.17|287
1646321700000|2022-03-03 15:35:00|15067.94|14947.94|14955.54|14835.54|15067.94|14947.94|14953.46|14833.46|297
1646322000000|2022-03-03 15:40:00|14955.85|14835.85|14896.2|14776.2|14965.77|14845.77|14892.82|14772.82|297
1646322300000|2022-03-03 15:45:00|14896.99|14776.99|14968.96|14848.96|14968.96|14848.96|14868.04|14748.04|296
1646322600000|2022-03-03 15:50:00|14969.2|14849.2|14958.57|14838.57|14976.26|14856.26|14945.18|14825.18|289
1646322900000|2022-03-03 15:55:00|14958.66|14838.66|14930.31|14810.31|14958.9|14838.9|14929.68|14809.68|289
1646323200000|2022-03-03 16:00:00|14931.23|14811.23|14867.41|14747.41|14934.32|14814.32|14867.41|14747.41|286
1646323500000|2022-03-03 16:05:00|14868.75|14748.75|14920.45|14800.45|14923.73|14803.73|14842.54|14722.54|292
1646323800000|2022-03-03 16:10:00|14920.61|14800.61|14866.94|14746.94|14939.87|14819.87|14866.2|14746.2|294
1646324100000|2022-03-03 16:15:00|14865.83|14745.83|14925.15|14805.15|14928.02|14808.02|14862.42|14742.42|292
1646324400000|2022-03-03 16:20:00|14925.59|14805.59|14974.45|14854.45|14983.26|14863.26|14925.47|14805.47|291
1646324700000|2022-03-03 16:25:00|14974.58|14854.58|14987.5|14867.5|14990.08|14870.08|14964.95|14844.95|284
1646325000000|2022-03-03 16:30:00|14987.31|14867.31|14935.62|14815.62|14987.31|14867.31|14935.04|14815.04|285
1646325300000|2022-03-03 16:35:00|14935.85|14815.85|14899.54|14779.54|14943.36|14823.36|14899.54|14779.54|287
1646325600000|2022-03-03 16:40:00|14899.83|14779.83|14909.15|14789.15|14909.51|14789.51|14884.86|14764.86|287
1646325900000|2022-03-03 16:45:00|14908.8|14788.8|14908.43|14788.43|14922.43|14802.43|14900.84|14780.84|275
1646326200000|2022-03-03 16:50:00|14908.42|14788.42|14887.06|14767.06|14910.91|14790.91|14886.06|14766.06|284
1646326500000|2022-03-03 16:55:00|14887.14|14767.14|14872.71|14752.71|14887.14|14767.14|14855.71|14735.71|288
1646326800000|2022-03-03 17:00:00|14872.64|14752.64|14865.69|14745.69|14876.51|14756.51|14852.43|14732.43|286
1646327100000|2022-03-03 17:05:00|14865.72|14745.72|14863.94|14743.94|14865.83|14745.83|14832.84|14712.84|287
1646327400000|2022-03-03 17:10:00|14863.89|14743.89|14875.82|14755.82|14886.44|14766.44|14863.89|14743.89|275
1646327700000|2022-03-03 17:15:00|14875.76|14755.76|14847.24|14727.24|14876.16|14756.16|14847.24|14727.24|287
1646328000000|2022-03-03 17:20:00|14846.7|14726.7|14762.68|14642.68|14849.34|14729.34|14762.68|14642.68|293
1646328300000|2022-03-03 17:25:00|14762.36|14642.36|14715.25|14595.25|14766.93|14646.93|14712.93|14592.93|293
1646328600000|2022-03-03 17:30:00|14715.94|14595.94|14837.66|14717.66|14850.42|14730.42|14709.16|14589.16|297
1646328900000|2022-03-03 17:35:00|14837.65|14717.65|14861.99|14741.99|14896.61|14776.61|14837.65|14717.65|292
1646329200000|2022-03-03 17:40:00|14861.89|14741.89|14854.35|14734.35|14861.89|14741.89|14837.59|14717.59|290
1646329500000|2022-03-03 17:45:00|14854.72|14734.72|14879.31|14759.31|14879.39|14759.39|14834.18|14714.18|281
1646329800000|2022-03-03 17:50:00|14879.59|14759.59|14875.9|14755.9|14880.33|14760.33|14869.56|14749.56|284
1646330100000|2022-03-03 17:55:00|14875.83|14755.83|14870.52|14750.52|14878.15|14758.15|14863.11|14743.11|277
1646330400000|2022-03-03 18:00:00|14871.08|14751.08|14899.24|14779.24|14899.44|14779.44|14859.3|14739.3|273
1646330700000|2022-03-03 18:05:00|14898.93|14778.93|14910.4|14790.4|14914.9|14794.9|14894.8|14774.8|289
1646331000000|2022-03-03 18:10:00|14910.75|14790.75|14910.53|14790.53|14912.22|14792.22|14903.68|14783.68|278
1646331300000|2022-03-03 18:15:00|14910.39|14790.39|14914.44|14794.44|14919.26|14799.26|14904.49|14784.49|274
1646331600000|2022-03-03 18:20:00|14914.59|14794.59|14890.14|14770.14|14918.5|14798.5|14889.76|14769.76|273
1646331900000|2022-03-03 18:25:00|14890.06|14770.06|14875.15|14755.15|14892.3|14772.3|14868.87|14748.87|264
1646332200000|2022-03-03 18:30:00|14875.8|14755.8|14834.08|14714.08|14875.8|14755.8|14834.08|14714.08|283
1646332500000|2022-03-03 18:35:00|14834.83|14714.83|14814.29|14694.29|14838.03|14718.03|14812.36|14692.36|275
1646332800000|2022-03-03 18:40:00|14814.42|14694.42|14827.12|14707.12|14827.76|14707.76|14811.84|14691.84|274
1646333100000|2022-03-03 18:45:00|14827.66|14707.66|14825|14705|14831.05|14711.05|14809.73|14689.73|278
1646333400000|2022-03-03 18:50:00|14825.41|14705.41|14869.51|14749.51|14878.3|14758.3|14825.41|14705.41|282
1646333700000|2022-03-03 18:55:00|14869.47|14749.47|14840.28|14720.28|14873.93|14753.93|14832.1|14712.1|277
1646334000000|2022-03-03 19:00:00|14841.33|14721.33|14844.7|14724.7|14861.17|14741.17|14839.2|14719.2|260
1646334300000|2022-03-03 19:05:00|14844.71|14724.71|14841.97|14721.97|14848.55|14728.55|14834.05|14714.05|278
1646334600000|2022-03-03 19:10:00|14842.89|14722.89|14865.79|14745.79|14865.79|14745.79|14832.09|14712.09|275
1646334900000|2022-03-03 19:15:00|14865.76|14745.76|14873.06|14753.06|14873.06|14753.06|14862.97|14742.97|265
1646335200000|2022-03-03 19:20:00|14872.99|14752.99|14862.87|14742.87|14872.99|14752.99|14856.64|14736.64|258
1646335500000|2022-03-03 19:25:00|14864.43|14744.43|14880|14760|14892.95|14772.95|14864.33|14744.33|283
1646335800000|2022-03-03 19:30:00|14880.29|14760.29|14885.75|14765.75|14886.14|14766.14|14872|14752|274
1646336100000|2022-03-03 19:35:00|14886.25|14766.25|14865.86|14745.86|14894.18|14774.18|14865.78|14745.78|279
1646336400000|2022-03-03 19:40:00|14866.03|14746.03|14851.55|14731.55|14871.5|14751.5|14849.94|14729.94|288
1646336700000|2022-03-03 19:45:00|14851.54|14731.54|14808.92|14688.92|14853.42|14733.42|14807.45|14687.45|274
1646337000000|2022-03-03 19:50:00|14808.43|14688.43|14829.79|14709.79|14829.79|14709.79|14782.49|14662.49|288
1646337300000|2022-03-03 19:55:00|14830.98|14710.98|14836.33|14716.33|14842.91|14722.91|14820.58|14700.58|276
1646337600000|2022-03-03 20:00:00|14836.75|14716.75|14790.76|14670.76|14838.21|14718.21|14780.97|14660.97|288
1646337900000|2022-03-03 20:05:00|14791.09|14671.09|14804.87|14684.87|14848.25|14728.25|14791.09|14671.09|285
1646338200000|2022-03-03 20:10:00|14805.25|14685.25|14796.39|14676.39|14814.1|14694.1|14795.91|14675.91|276
1646338500000|2022-03-03 20:15:00|14796.04|14676.04|14819.76|14699.76|14823.21|14703.21|14790.13|14670.13|286
1646338800000|2022-03-03 20:20:00|14820.03|14700.03|14832.19|14712.19|14835.43|14715.43|14816.39|14696.39|285
1646339100000|2022-03-03 20:25:00|14831.9|14711.9|14852.43|14732.43|14852.77|14732.77|14824.85|14704.85|279
1646339400000|2022-03-03 20:30:00|14853.39|14733.39|14823.77|14703.77|14855.52|14735.52|14823.1|14703.1|295
1646339700000|2022-03-03 20:35:00|14823.95|14703.95|14822.13|14702.13|14825.47|14705.47|14812.38|14692.38|285
1646340000000|2022-03-03 20:40:00|14822.12|14702.12|14793.95|14673.95|14822.76|14702.76|14776.49|14656.49|296
1646340300000|2022-03-03 20:45:00|14796.29|14676.29|14741.97|14621.97|14800.6|14680.6|14741.97|14621.97|288
1646340600000|2022-03-03 20:50:00|14742.43|14622.43|14745.59|14625.59|14755.51|14635.51|14730.46|14610.46|284
1646340900000|2022-03-03 20:55:00|14745.43|14625.43|14763.18|14643.18|14774.2|14654.2|14737.96|14617.96|285
1646341200000|2022-03-03 21:00:00|14763.51|14643.51|14730.21|14610.21|14778.33|14658.33|14728.93|14608.93|276
1646341500000|2022-03-03 21:05:00|14730.39|14610.39|14773.19|14653.19|14773.51|14653.51|14724.87|14604.87|282
1646341800000|2022-03-03 21:10:00|14773.46|14653.46|14807.85|14687.85|14808.68|14688.68|14772.72|14652.72|277
1646342100000|2022-03-03 21:15:00|14807.75|14687.75|14823.16|14703.16|14825.22|14705.22|14807.75|14687.75|270
1646342400000|2022-03-03 21:20:00|14823.17|14703.17|14810.51|14690.51|14827.07|14707.07|14810.51|14690.51|260
1646342700000|2022-03-03 21:25:00|14810.39|14690.39|14821.31|14701.31|14821.83|14701.83|14810.39|14690.39|252
1646343000000|2022-03-03 21:30:00|14821.26|14701.26|14766.18|14646.18|14822.27|14702.27|14765.09|14645.09|274
1646343300000|2022-03-03 21:35:00|14766.67|14646.67|14773.27|14653.27|14780.7|14660.7|14761.76|14641.76|279
1646343600000|2022-03-03 21:40:00|14773.3|14653.3|14786.96|14666.96|14788.39|14668.39|14772.25|14652.25|256
1646343900000|2022-03-03 21:45:00|14786.36|14666.36|14783.14|14663.14|14786.36|14666.36|14758.08|14638.08|286
1646344200000|2022-03-03 21:50:00|14783.21|14663.21|14774.85|14654.85|14783.55|14663.55|14746.74|14626.74|281
1646344500000|2022-03-03 21:55:00|14774.86|14654.86|14815.5|14695.5|14818.2|14698.2|14774.86|14654.86|278
1646344800000|2022-03-03 22:00:00|14815.72|14695.72|14935.78|14815.78|14962.54|14842.54|14815.31|14695.31|294
1646345100000|2022-03-03 22:05:00|14935.8|14815.8|14917.2|14797.2|14935.8|14815.8|14907.91|14787.91|282
1646345400000|2022-03-03 22:10:00|14917.19|14797.19|14913.49|14793.49|14924.17|14804.17|14905.7|14785.7|274
1646345700000|2022-03-03 22:15:00|14913.45|14793.45|14921.32|14801.32|14922.1|14802.1|14908.06|14788.06|272
1646346000000|2022-03-03 22:20:00|14921.1|14801.1|14953.6|14833.6|14954.63|14834.63|14921.03|14801.03|270
1646346300000|2022-03-03 22:25:00|14953.66|14833.66|14987.22|14867.22|14987.22|14867.22|14953.66|14833.66|277
1646346600000|2022-03-03 22:30:00|14987.08|14867.08|14978.78|14858.78|14987.19|14867.19|14968.82|14848.82|267
1646346900000|2022-03-03 22:35:00|14977.65|14857.65|14976.3|14856.3|14978.42|14858.42|14955.08|14835.08|270
1646347200000|2022-03-03 22:40:00|14976.69|14856.69|15000.01|14880.01|15000.66|14880.66|14976.69|14856.69|285
1646347500000|2022-03-03 22:45:00|14998.92|14878.92|14945.41|14825.41|14999.47|14879.47|14942.58|14822.58|275
1646347800000|2022-03-03 22:50:00|14945.8|14825.8|14947.02|14827.02|14947.02|14827.02|14936.42|14816.42|256
1646348100000|2022-03-03 22:55:00|14947.12|14827.12|14954.88|14834.88|14956.31|14836.31|14947.12|14827.12|258
1646348400000|2022-03-03 23:00:00|14954.95|14834.95|14934.03|14814.03|14963.29|14843.29|14933.17|14813.17|263
1646348700000|2022-03-03 23:05:00|14933.29|14813.29|14929.56|14809.56|14936.65|14816.65|14928.19|14808.19|273
1646349000000|2022-03-03 23:10:00|14929.58|14809.58|14970.48|14850.48|14971.08|14851.08|14922.63|14802.63|281
1646349300000|2022-03-03 23:15:00|14970.55|14850.55|14993.75|14873.75|14993.75|14873.75|14970.26|14850.26|286
1646349600000|2022-03-03 23:20:00|14993.82|14873.82|15016.86|14896.86|15017.28|14897.28|14993.7|14873.7|272
1646349900000|2022-03-03 23:25:00|15016.42|14896.42|14990.89|14870.89|15016.42|14896.42|14986.25|14866.25|263
1646350200000|2022-03-03 23:30:00|14990.9|14870.9|14955.76|14835.76|14993.94|14873.94|14955.74|14835.74|257
1646350500000|2022-03-03 23:35:00|14956.08|14836.08|14952|14832|14957.61|14837.61|14944.44|14824.44|257
1646351100000|2022-03-03 23:45:00|14971.92|14851.92|14935.39|14815.39|14972.58|14852.58|14934.36|14814.36|269
1646351400000|2022-03-03 23:50:00|14935.44|14815.44|14941.25|14821.25|14944.01|14824.01|14931.95|14811.95|255
1646351700000|2022-03-03 23:55:00|14940.87|14820.87|14935.05|14815.05|14940.87|14820.87|14924.16|14804.16|260
1646352000000|2022-03-04 00:00:00|14935|14815|14947.31|14827.31|14947.99|14827.99|14920.21|14800.21|284
1646352300000|2022-03-04 00:05:00|14947.29|14827.29|14870.43|14750.43|14949.32|14829.32|14870.43|14750.43|284
1646352600000|2022-03-04 00:10:00|14870.16|14750.16|14865.96|14745.96|14877.17|14757.17|14861.1|14741.1|285
1646352900000|2022-03-04 00:15:00|14866.47|14746.47|14837.87|14717.87|14872.07|14752.07|14833.67|14713.67|274
1646353200000|2022-03-04 00:20:00|14835.62|14715.62|14815.05|14695.05|14843.5|14723.5|14812.3|14692.3|284
1646353500000|2022-03-04 00:25:00|14814.94|14694.94|14822.16|14702.16|14826.26|14706.26|14814.57|14694.57|285
1646353800000|2022-03-04 00:30:00|14822.22|14702.22|14853.86|14733.86|14856.14|14736.14|14798.66|14678.66|292
1646354100000|2022-03-04 00:35:00|14853.91|14733.91|14855.71|14735.71|14877.88|14757.88|14853.33|14733.33|295
1646354400000|2022-03-04 00:40:00|14855.74|14735.74|14778.94|14658.94|14866.87|14746.87|14778.84|14658.84|292
1646354700000|2022-03-04 00:45:00|14776.42|14656.42|14580.17|14460.17|14776.42|14656.42|14579.94|14459.94|297
1646355000000|2022-03-04 00:50:00|14579.13|14459.13|14504.94|14384.94|14579.37|14459.37|14495.5|14375.5|298
1646355300000|2022-03-04 00:55:00|14505.43|14385.43|14514.38|14394.38|14518.59|14398.59|14493.15|14373.15|294
1646355600000|2022-03-04 01:00:00|14514.47|14394.47|14517.28|14397.28|14518.16|14398.16|14478.11|14358.11|298
1646355900000|2022-03-04 01:05:00|14520.7|14400.7|14380.29|14260.29|14549.49|14429.49|14380.29|14260.29|298
1646356200000|2022-03-04 01:10:00|14378.98|14258.98|14423.84|14303.84|14424.25|14304.25|14347.6|14227.6|296
1646356500000|2022-03-04 01:15:00|14424.1|14304.1|14412.87|14292.87|14465.21|14345.21|14412.22|14292.22|295
1646356800000|2022-03-04 01:20:00|14412.96|14292.96|14482.35|14362.35|14482.35|14362.35|14406.19|14286.19|297
1646357100000|2022-03-04 01:25:00|14482.47|14362.47|14482.98|14362.98|14494.87|14374.87|14476.88|14356.88|291
1646357400000|2022-03-04 01:30:00|14483.28|14363.28|14497.81|14377.81|14501.26|14381.26|14473.19|14353.19|290
1646357700000|2022-03-04 01:35:00|14497.78|14377.78|14467.48|14347.48|14500.32|14380.32|14466.56|14346.56|292
1646358000000|2022-03-04 01:40:00|14467.64|14347.64|14506.91|14386.91|14507.16|14387.16|14466.33|14346.33|291
1646358300000|2022-03-04 01:45:00|14506.76|14386.76|14477.39|14357.39|14508.8|14388.8|14458.27|14338.27|287
1646358600000|2022-03-04 01:50:00|14477.56|14357.56|14509.06|14389.06|14509.06|14389.06|14472.79|14352.79|288
1646358900000|2022-03-04 01:55:00|14509.72|14389.72|14559.75|14439.75|14564.07|14444.07|14509.72|14389.72|290
1646359200000|2022-03-04 02:00:00|14559.31|14439.31|14531.04|14411.04|14559.54|14439.54|14522.94|14402.94|290
1646359500000|2022-03-04 02:05:00|14530.97|14410.97|14512.68|14392.68|14536.64|14416.64|14511.38|14391.38|287
1646359800000|2022-03-04 02:10:00|14512.83|14392.83|14525.7|14405.7|14526.77|14406.77|14511.87|14391.87|285
1646360100000|2022-03-04 02:15:00|14525.76|14405.76|14525.96|14405.96|14525.96|14405.96|14519.06|14399.06|283
1646360400000|2022-03-04 02:20:00|14526.62|14406.62|14515.5|14395.5|14534.51|14414.51|14514.93|14394.93|293
1646360700000|2022-03-04 02:25:00|14515.42|14395.42|14534.07|14414.07|14534.14|14414.14|14515.37|14395.37|274
1646361000000|2022-03-04 02:30:00|14534.02|14414.02|14530.24|14410.24|14537.48|14417.48|14530.21|14410.21|288
1646361300000|2022-03-04 02:35:00|14530.09|14410.09|14570.58|14450.58|14570.58|14450.58|14527.19|14407.19|275
1646361600000|2022-03-04 02:40:00|14570.72|14450.72|14587.01|14467.01|14596.67|14476.67|14570.72|14450.72|270
1646361900000|2022-03-04 02:45:00|14587.07|14467.07|14580.96|14460.96|14587.07|14467.07|14576.43|14456.43|262
1646362200000|2022-03-04 02:50:00|14581.21|14461.21|14552.61|14432.61|14582.5|14462.5|14551.51|14431.51|271
1646362500000|2022-03-04 02:55:00|14552.9|14432.9|14543.11|14423.11|14552.9|14432.9|14538.97|14418.97|263
1646362800000|2022-03-04 03:00:00|14543.17|14423.17|14526.31|14406.31|14553.43|14433.43|14525.75|14405.75|273
1646363100000|2022-03-04 03:05:00|14526.28|14406.28|14518.03|14398.03|14527.91|14407.91|14518.03|14398.03|267
1646363400000|2022-03-04 03:10:00|14518.02|14398.02|14519.39|14399.39|14523.14|14403.14|14516|14396|272
1646363700000|2022-03-04 03:15:00|14519.76|14399.76|14465.51|14345.51|14523.9|14403.9|14463.86|14343.86|282
1646364000000|2022-03-04 03:20:00|14465.82|14345.82|14523.63|14403.63|14523.63|14403.63|14458.18|14338.18|280
1646364300000|2022-03-04 03:25:00|14524.67|14404.67|14550.23|14430.23|14560.46|14440.46|14524.67|14404.67|288
1646364600000|2022-03-04 03:30:00|14550.06|14430.06|14528.3|14408.3|14557.6|14437.6|14527.73|14407.73|283
1646364900000|2022-03-04 03:35:00|14528.1|14408.1|14537.86|14417.86|14544.61|14424.61|14525.68|14405.68|280
1646365200000|2022-03-04 03:40:00|14537.83|14417.83|14534.69|14414.69|14537.83|14417.83|14524.92|14404.92|271
1646365500000|2022-03-04 03:45:00|14534.87|14414.87|14562.43|14442.43|14562.43|14442.43|14526.35|14406.35|268
1646365800000|2022-03-04 03:50:00|14562.65|14442.65|14566.69|14446.69|14567.06|14447.06|14552.04|14432.04|276
1646366100000|2022-03-04 03:55:00|14566.82|14446.82|14570.36|14450.36|14570.36|14450.36|14561.32|14441.32|270
1646366400000|2022-03-04 04:00:00|14570.55|14450.55|14544.39|14424.39|14575.49|14455.49|14543.23|14423.23|270
1646366700000|2022-03-04 04:05:00|14544.11|14424.11|14533.04|14413.04|14544.71|14424.71|14530.47|14410.47|278
1646367000000|2022-03-04 04:10:00|14533.05|14413.05|14532.05|14412.05|14539.03|14419.03|14526.45|14406.45|257
1646367300000|2022-03-04 04:15:00|14531.8|14411.8|14507.37|14387.37|14539.1|14419.1|14495.67|14375.67|274
1646367600000|2022-03-04 04:20:00|14507.18|14387.18|14477.11|14357.11|14507.18|14387.18|14474.93|14354.93|273
1646367900000|2022-03-04 04:25:00|14477.42|14357.42|14483.82|14363.82|14500.79|14380.79|14477.13|14357.13|276
1646368200000|2022-03-04 04:30:00|14483.77|14363.77|14470.05|14350.05|14486.32|14366.32|14470.05|14350.05|262
1646368500000|2022-03-04 04:35:00|14469.78|14349.78|14478.9|14358.9|14484.7|14364.7|14466.42|14346.42|280
1646368800000|2022-03-04 04:40:00|14478.93|14358.93|14518.84|14398.84|14518.84|14398.84|14478.36|14358.36|269
1646369100000|2022-03-04 04:45:00|14519.02|14399.02|14546.58|14426.58|14546.58|14426.58|14519.02|14399.02|275
1646369400000|2022-03-04 04:50:00|14546.64|14426.64|14566.08|14446.08|14568.31|14448.31|14546.57|14426.57|265
1646369700000|2022-03-04 04:55:00|14566.1|14446.1|14560.33|14440.33|14566.1|14446.1|14555.92|14435.92|257
1646370000000|2022-03-04 05:00:00|14560.39|14440.39|14551.14|14431.14|14562.19|14442.19|14547.1|14427.1|273
1646370300000|2022-03-04 05:05:00|14551.76|14431.76|14566.2|14446.2|14566.4|14446.4|14551.63|14431.63|271
1646370600000|2022-03-04 05:10:00|14566.85|14446.85|14574.1|14454.1|14576.25|14456.25|14565.48|14445.48|275
1646370900000|2022-03-04 05:15:00|14573.84|14453.84|14567.2|14447.2|14577.88|14457.88|14563.16|14443.16|262
1646371200000|2022-03-04 05:20:00|14567.23|14447.23|14542.33|14422.33|14568.81|14448.81|14538.35|14418.35|253
1646371500000|2022-03-04 05:25:00|14542.24|14422.24|14532.79|14412.79|14542.44|14422.44|14530.13|14410.13|265
1646371800000|2022-03-04 05:30:00|14532.77|14412.77|14547.93|14427.93|14549.22|14429.22|14529.6|14409.6|258
1646372100000|2022-03-04 05:35:00|14548.05|14428.05|14529.29|14409.29|14549.92|14429.92|14528.52|14408.52|262
1646372400000|2022-03-04 05:40:00|14529.43|14409.43|14517.3|14397.3|14529.43|14409.43|14514.88|14394.88|254
1646372700000|2022-03-04 05:45:00|14517.03|14397.03|14503.09|14383.09|14530.77|14410.77|14502.93|14382.93|272
1646373000000|2022-03-04 05:50:00|14502.87|14382.87|14521.77|14401.77|14521.86|14401.86|14496.46|14376.46|267
1646373300000|2022-03-04 05:55:00|14521.79|14401.79|14536.96|14416.96|14538.36|14418.36|14521.79|14401.79|270
1646373600000|2022-03-04 06:00:00|14537.24|14417.24|14545.33|14425.33|14547.55|14427.55|14535.96|14415.96|256
1646373900000|2022-03-04 06:05:00|14545.36|14425.36|14579.89|14459.89|14584.3|14464.3|14545.36|14425.36|265
1646374200000|2022-03-04 06:10:00|14580.04|14460.04|14587.44|14467.44|14589.09|14469.09|14579.82|14459.82|265
1646374500000|2022-03-04 06:15:00|14587.39|14467.39|14567.66|14447.66|14587.95|14467.95|14567.58|14447.58|270
1646374800000|2022-03-04 06:20:00|14567.69|14447.69|14560.26|14440.26|14567.69|14447.69|14558.62|14438.62|265
1646375100000|2022-03-04 06:25:00|14560.08|14440.08|14578.25|14458.25|14578.5|14458.5|14559.75|14439.75|289
1646375400000|2022-03-04 06:30:00|14578.82|14458.82|14569.09|14449.09|14582.03|14462.03|14569.06|14449.06|270
1646375700000|2022-03-04 06:35:00|14569.14|14449.14|14554.3|14434.3|14569.14|14449.14|14551.29|14431.29|265
1646376000000|2022-03-04 06:40:00|14554.33|14434.33|14545.33|14425.33|14554.41|14434.41|14544.53|14424.53|265
1646376300000|2022-03-04 06:45:00|14545.38|14425.38|14545.28|14425.28|14548.87|14428.87|14524.75|14404.75|281
1646376600000|2022-03-04 06:50:00|14546.09|14426.09|14554.13|14434.13|14556.35|14436.35|14545.95|14425.95|262
1646376900000|2022-03-04 06:55:00|14553.79|14433.79|14551.01|14431.01|14555.07|14435.07|14546.01|14426.01|232
1646377200000|2022-03-04 07:00:00|14550.88|14430.88|14542.73|14422.73|14559.47|14439.47|14542.69|14422.69|255
1646377500000|2022-03-04 07:05:00|14542.72|14422.72|14567.42|14447.42|14568.23|14448.23|14542.72|14422.72|266
1646377800000|2022-03-04 07:10:00|14567.63|14447.63|14535.18|14415.18|14577.95|14457.95|14529.01|14409.01|275
1646378100000|2022-03-04 07:15:00|14535.19|14415.19|14524.85|14404.85|14545.89|14425.89|14524.43|14404.43|271
1646378400000|2022-03-04 07:20:00|14524.57|14404.57|14525.3|14405.3|14528.02|14408.02|14520.89|14400.89|262
1646378700000|2022-03-04 07:25:00|14524.84|14404.84|14541.26|14421.26|14544.44|14424.44|14521.39|14401.39|267
1646379000000|2022-03-04 07:30:00|14541.29|14421.29|14540.54|14420.54|14542.02|14422.02|14533.07|14413.07|273
1646379300000|2022-03-04 07:35:00|14540.53|14420.53|14535.14|14415.14|14540.65|14420.65|14529.08|14409.08|255
1646379600000|2022-03-04 07:40:00|14534.91|14414.91|14526.82|14406.82|14537.95|14417.95|14525.92|14405.92|263
1646379900000|2022-03-04 07:45:00|14526.74|14406.74|14534.73|14414.73|14541.5|14421.5|14526.74|14406.74|262
1646380200000|2022-03-04 07:50:00|14534.81|14414.81|14550.93|14430.93|14552.53|14432.53|14534.69|14414.69|246
1646380500000|2022-03-04 07:55:00|14551.06|14431.06|14575.69|14455.69|14575.84|14455.84|14550.4|14430.4|259
1646380800000|2022-03-04 08:00:00|14575.79|14455.79|14579.87|14459.87|14589.43|14469.43|14575.79|14455.79|267
1646381100000|2022-03-04 08:05:00|14579.51|14459.51|14634.73|14514.73|14634.73|14514.73|14576.43|14456.43|286
1646381400000|2022-03-04 08:10:00|14634.81|14514.81|14668.29|14548.29|14669.08|14549.08|14634.81|14514.81|285
1646381700000|2022-03-04 08:15:00|14668.21|14548.21|14644.84|14524.84|14668.37|14548.37|14641.1|14521.1|271
1646382000000|2022-03-04 08:20:00|14645.53|14525.53|14630.35|14510.35|14646.94|14526.94|14626.92|14506.92|274
1646382300000|2022-03-04 08:25:00|14630.31|14510.31|14556.3|14436.3|14630.31|14510.31|14555.63|14435.63|283
1646382600000|2022-03-04 08:30:00|14556.26|14436.26|14433.68|14313.68|14557.27|14437.27|14419.81|14299.81|299
1646382900000|2022-03-04 08:35:00|14433.34|14313.34|14563.25|14443.25|14563.86|14443.86|14421.17|14301.17|297
1646383200000|2022-03-04 08:40:00|14563.4|14443.4|14566.71|14446.71|14571.55|14451.55|14534.04|14414.04|283
1646383500000|2022-03-04 08:45:00|14566.91|14446.91|14591.12|14471.12|14592.55|14472.55|14564.89|14444.89|284
1646383800000|2022-03-04 08:50:00|14591.27|14471.27|14592.96|14472.96|14596.3|14476.3|14585.13|14465.13|273
1646384100000|2022-03-04 08:55:00|14593.01|14473.01|14624.68|14504.68|14624.68|14504.68|14593|14473|286
1646384400000|2022-03-04 09:00:00|14624.66|14504.66|14651.36|14531.36|14663.33|14543.33|14623.86|14503.86|290
1646384700000|2022-03-04 09:05:00|14651.76|14531.76|14651.36|14531.36|14669.71|14549.71|14651.02|14531.02|280
1646385000000|2022-03-04 09:10:00|14650.11|14530.11|14606.41|14486.41|14650.62|14530.62|14606.05|14486.05|275
1646385300000|2022-03-04 09:15:00|14606.43|14486.43|14556.98|14436.98|14606.43|14486.43|14544.96|14424.96|291
1646385600000|2022-03-04 09:20:00|14556.51|14436.51|14621.95|14501.95|14622.79|14502.79|14556.51|14436.51|281
1646385900000|2022-03-04 09:25:00|14622.29|14502.29|14636.61|14516.61|14637.81|14517.81|14621.3|14501.3|277
1646386200000|2022-03-04 09:30:00|14636.73|14516.73|14641.75|14521.75|14649.22|14529.22|14636.56|14516.56|289
1646386500000|2022-03-04 09:35:00|14641.77|14521.77|14641.19|14521.19|14646.71|14526.71|14626.53|14506.53|274
1646386800000|2022-03-04 09:40:00|14640.29|14520.29|14629.06|14509.06|14640.29|14520.29|14624.6|14504.6|273
1646387100000|2022-03-04 09:45:00|14629.14|14509.14|14609.99|14489.99|14637.48|14517.48|14609.87|14489.87|276
1646387400000|2022-03-04 09:50:00|14609.96|14489.96|14606.42|14486.42|14610.97|14490.97|14586.81|14466.81|281
1646387700000|2022-03-04 09:55:00|14606.24|14486.24|14593.65|14473.65|14606.49|14486.49|14585.29|14465.29|273
1646388000000|2022-03-04 10:00:00|14592.73|14472.73|14605.42|14485.42|14606.1|14486.1|14590.23|14470.23|273
1646388300000|2022-03-04 10:05:00|14605.39|14485.39|14614|14494|14622.93|14502.93|14603.1|14483.1|273
1646388600000|2022-03-04 10:10:00|14614.24|14494.24|14643.72|14523.72|14643.72|14523.72|14609.91|14489.91|280
1646388900000|2022-03-04 10:15:00|14644.15|14524.15|14645.76|14525.76|14650.09|14530.09|14638.54|14518.54|283
1646389200000|2022-03-04 10:20:00|14645.5|14525.5|14631.53|14511.53|14653.62|14533.62|14628.27|14508.27|272
1646389500000|2022-03-04 10:25:00|14631.39|14511.39|14648.52|14528.52|14648.63|14528.63|14631.39|14511.39|279
1646389800000|2022-03-04 10:30:00|14648.58|14528.58|14652.72|14532.72|14658.26|14538.26|14643.56|14523.56|272
1646390100000|2022-03-04 10:35:00|14653.05|14533.05|14682.42|14562.42|14687.22|14567.22|14653.05|14533.05|276
1646390400000|2022-03-04 10:40:00|14682.56|14562.56|14682.19|14562.19|14694.05|14574.05|14681.06|14561.06|266
1646390700000|2022-03-04 10:45:00|14682.27|14562.27|14678.42|14558.42|14685.16|14565.16|14677.09|14557.09|264
1646391000000|2022-03-04 10:50:00|14678.65|14558.65|14678.83|14558.83|14683.07|14563.07|14674.81|14554.81|270
1646391300000|2022-03-04 10:55:00|14678.72|14558.72|14653.72|14533.72|14678.72|14558.72|14651.7|14531.7|267
1646391600000|2022-03-04 11:00:00|14653.69|14533.69|14652.04|14532.04|14659.26|14539.26|14634.23|14514.23|263
1646391900000|2022-03-04 11:05:00|14651.79|14531.79|14653.76|14533.76|14664.58|14544.58|14651.6|14531.6|272
1646392200000|2022-03-04 11:10:00|14653.87|14533.87|14647.99|14527.99|14653.87|14533.87|14647.81|14527.81|259
1646392500000|2022-03-04 11:15:00|14648.3|14528.3|14647.06|14527.06|14652.34|14532.34|14645.28|14525.28|263
1646392800000|2022-03-04 11:20:00|14646.89|14526.89|14642.67|14522.67|14646.92|14526.92|14635.4|14515.4|263
1646393100000|2022-03-04 11:25:00|14642.77|14522.77|14657.39|14537.39|14657.39|14537.39|14642.33|14522.33|259
1646393400000|2022-03-04 11:30:00|14657.01|14537.01|14674.69|14554.69|14674.69|14554.69|14655.94|14535.94|258
1646393700000|2022-03-04 11:35:00|14674.57|14554.57|14661.97|14541.97|14682.11|14562.11|14660.96|14540.96|263
1646394000000|2022-03-04 11:40:00|14662.07|14542.07|14664.76|14544.76|14683.07|14563.07|14659.14|14539.14|280
1646394300000|2022-03-04 11:45:00|14664.9|14544.9|14684.43|14564.43|14686.1|14566.1|14650.21|14530.21|278
1646394600000|2022-03-04 11:50:00|14683.87|14563.87|14732|14612|14733.51|14613.51|14682.01|14562.01|277
1646394900000|2022-03-04 11:55:00|14731.84|14611.84|14662.69|14542.69|14731.84|14611.84|14662.03|14542.03|283
1646395200000|2022-03-04 12:00:00|14661.92|14541.92|14681.52|14561.52|14681.71|14561.71|14660.21|14540.21|270
1646395500000|2022-03-04 12:05:00|14681.66|14561.66|14629.12|14509.12|14692.66|14572.66|14629.12|14509.12|285
1646395800000|2022-03-04 12:10:00|14629.18|14509.18|14617.97|14497.97|14630.06|14510.06|14613.18|14493.18|273
1646396100000|2022-03-04 12:15:00|14617.83|14497.83|14632.42|14512.42|14632.42|14512.42|14617.55|14497.55|281
1646396400000|2022-03-04 12:20:00|14631.99|14511.99|14613.12|14493.12|14631.99|14511.99|14607.16|14487.16|276
1646396700000|2022-03-04 12:25:00|14613|14493|14557.94|14437.94|14613.46|14493.46|14557.94|14437.94|289
1646397000000|2022-03-04 12:30:00|14557.58|14437.58|14567.98|14447.98|14567.98|14447.98|14551.71|14431.71|287
1646397300000|2022-03-04 12:35:00|14568.12|14448.12|14610.85|14490.85|14612.41|14492.41|14566.66|14446.66|278
1646397600000|2022-03-04 12:40:00|14611.21|14491.21|14628.76|14508.76|14637.2|14517.2|14611.21|14491.21|293
1646397900000|2022-03-04 12:45:00|14629.48|14509.48|14628.89|14508.89|14645.8|14525.8|14628.32|14508.32|272
1646398200000|2022-03-04 12:50:00|14629|14509|14589.46|14469.46|14629.23|14509.23|14589.24|14469.24|279
1646398500000|2022-03-04 12:55:00|14589.43|14469.43|14586.58|14466.58|14589.45|14469.45|14564.48|14444.48|263
1646398800000|2022-03-04 13:00:00|14587.11|14467.11|14577.29|14457.29|14607.12|14487.12|14577.15|14457.15|284
1646399100000|2022-03-04 13:05:00|14576.86|14456.86|14588.06|14468.06|14595.23|14475.23|14572.43|14452.43|277
1646399400000|2022-03-04 13:10:00|14587.91|14467.91|14567.81|14447.81|14594.17|14474.17|14567.51|14447.51|281
1646399700000|2022-03-04 13:15:00|14567.89|14447.89|14577.2|14457.2|14583.47|14463.47|14566.22|14446.22|262
1646400000000|2022-03-04 13:20:00|14577.22|14457.22|14589.44|14469.44|14594.21|14474.21|14570.4|14450.4|271
1646400300000|2022-03-04 13:25:00|14589.33|14469.33|14611.52|14491.52|14611.71|14491.71|14587.84|14467.84|274
1646400600000|2022-03-04 13:30:00|14611.21|14491.21|14683.66|14563.66|14725.01|14605.01|14610.86|14490.86|289
1646400900000|2022-03-04 13:35:00|14683.79|14563.79|14611.45|14491.45|14683.79|14563.79|14593.51|14473.51|297
1646401200000|2022-03-04 13:40:00|14611.65|14491.65|14615.81|14495.81|14633.11|14513.11|14611.65|14491.65|287
1646401500000|2022-03-04 13:45:00|14615.55|14495.55|14589.2|14469.2|14615.55|14495.55|14589.2|14469.2|287
1646401800000|2022-03-04 13:50:00|14588.81|14468.81|14550.74|14430.74|14593.13|14473.13|14546.96|14426.96|291
1646402100000|2022-03-04 13:55:00|14551.2|14431.2|14543.44|14423.44|14551.25|14431.25|14528.33|14408.33|284
1646402400000|2022-03-04 14:00:00|14543.89|14423.89|14567.32|14447.32|14568.24|14448.24|14543.44|14423.44|288
1646402700000|2022-03-04 14:05:00|14567.47|14447.47|14483.21|14363.21|14569.09|14449.09|14477.68|14357.68|296
1646403000000|2022-03-04 14:10:00|14482.91|14362.91|14479.28|14359.28|14492.22|14372.22|14478.97|14358.97|289
1646403300000|2022-03-04 14:15:00|14479.25|14359.25|14456.49|14336.49|14494.37|14374.37|14364.19|14244.19|296
1646403600000|2022-03-04 14:20:00|14457.62|14337.62|14515.12|14395.12|14521.76|14401.76|14439.05|14319.05|296
1646403900000|2022-03-04 14:25:00|14515.08|14395.08|14506.83|14386.83|14524.91|14404.91|14501.14|14381.14|286
1646404200000|2022-03-04 14:30:00|14506.72|14386.72|14477.03|14357.03|14556.41|14436.41|14467.73|14347.73|293
1646404500000|2022-03-04 14:35:00|14476.69|14356.69|14496.5|14376.5|14530.84|14410.84|14476.69|14356.69|287
1646404800000|2022-03-04 14:40:00|14496.46|14376.46|14462.18|14342.18|14497.96|14377.96|14462.18|14342.18|284
1646405100000|2022-03-04 14:45:00|14461.45|14341.45|14349.4|14229.4|14463.11|14343.11|14349.33|14229.33|296
1646405400000|2022-03-04 14:50:00|14349.14|14229.14|14354.64|14234.64|14363.01|14243.01|14337.16|14217.16|295
1646405700000|2022-03-04 14:55:00|14354.73|14234.73|14468.29|14348.29|14470.09|14350.09|14348.35|14228.35|292
1646406000000|2022-03-04 15:00:00|14468.7|14348.7|14435.95|14315.95|14510.73|14390.73|14435.95|14315.95|290
1646406300000|2022-03-04 15:05:00|14435.74|14315.74|14418.47|14298.47|14435.74|14315.74|14398.55|14278.55|289
1646406600000|2022-03-04 15:10:00|14417.23|14297.23|14376.23|14256.23|14417.57|14297.57|14366.5|14246.5|286
1646406900000|2022-03-04 15:15:00|14376.03|14256.03|14324.58|14204.58|14381.9|14261.9|14313.06|14193.06|295
1646407200000|2022-03-04 15:20:00|14325.23|14205.23|14366.47|14246.47|14366.47|14246.47|14314.47|14194.47|290
1646407500000|2022-03-04 15:25:00|14366.23|14246.23|14391.54|14271.54|14395.4|14275.4|14363.75|14243.75|282
1646407800000|2022-03-04 15:30:00|14391.57|14271.57|14372.63|14252.63|14394.65|14274.65|14352.43|14232.43|287
1646408100000|2022-03-04 15:35:00|14373.29|14253.29|14392.72|14272.72|14414.87|14294.87|14373.18|14253.18|288
1646408400000|2022-03-04 15:40:00|14392.67|14272.67|14347.97|14227.97|14395.69|14275.69|14346.3|14226.3|290
1646408700000|2022-03-04 15:45:00|14347.95|14227.95|14348.19|14228.19|14357.83|14237.83|14335.23|14215.23|288
1646409000000|2022-03-04 15:50:00|14348.54|14228.54|14369.94|14249.94|14371.05|14251.05|14343.27|14223.27|282
1646409300000|2022-03-04 15:55:00|14369.91|14249.91|14332.97|14212.97|14370.54|14250.54|14332.97|14212.97|273
1646409600000|2022-03-04 16:00:00|14332.95|14212.95|14277.03|14157.03|14332.95|14212.95|14277.03|14157.03|292
1646409900000|2022-03-04 16:05:00|14276.87|14156.87|14299.82|14179.82|14336.22|14216.22|14276.37|14156.37|290
1646410200000|2022-03-04 16:10:00|14299.46|14179.46|14289.49|14169.49|14299.53|14179.53|14247.2|14127.2|287
1646410500000|2022-03-04 16:15:00|14289.64|14169.64|14317.13|14197.13|14330.08|14210.08|14289.64|14169.64|277
1646410800000|2022-03-04 16:20:00|14316.94|14196.94|14313.86|14193.86|14316.95|14196.95|14288.92|14168.92|277
1646411100000|2022-03-04 16:25:00|14314|14194|14319.94|14199.94|14327.61|14207.61|14296.22|14176.22|275
1646411400000|2022-03-04 16:30:00|14320.73|14200.73|14287.24|14167.24|14325.69|14205.69|14272.28|14152.28|287
1646411700000|2022-03-04 16:35:00|14287.14|14167.14|14360.01|14240.01|14360.27|14240.27|14287.14|14167.14|281
1646412000000|2022-03-04 16:40:00|14359.75|14239.75|14371.66|14251.66|14375.72|14255.72|14358.36|14238.36|280
1646412300000|2022-03-04 16:45:00|14371.61|14251.61|14405.79|14285.79|14408.78|14288.78|14371.61|14251.61|284
1646412600000|2022-03-04 16:50:00|14405.88|14285.88|14389.64|14269.64|14408|14288|14384.47|14264.47|285
1646412900000|2022-03-04 16:55:00|14389.62|14269.62|14380.88|14260.88|14393.8|14273.8|14380.88|14260.88|271
1646413200000|2022-03-04 17:00:00|14380.46|14260.46|14376.58|14256.58|14382.93|14262.93|14346.7|14226.7|291
1646413500000|2022-03-04 17:05:00|14376.41|14256.41|14409.77|14289.77|14410.98|14290.98|14376.41|14256.41|285
1646413800000|2022-03-04 17:10:00|14409.39|14289.39|14449.9|14329.9|14458.32|14338.32|14407.25|14287.25|288
1646414100000|2022-03-04 17:15:00|14450.56|14330.56|14450.56|14330.56|14472.9|14352.9|14450.56|14330.56|286
1646414400000|2022-03-04 17:20:00|14450.49|14330.49|14439.17|14319.17|14456.41|14336.41|14435.11|14315.11|280
1646414700000|2022-03-04 17:25:00|14438.78|14318.78|14445.46|14325.46|14451.62|14331.62|14428.99|14308.99|280
1646415000000|2022-03-04 17:30:00|14446.31|14326.31|14429.19|14309.19|14456.1|14336.1|14428.66|14308.66|286
1646415300000|2022-03-04 17:35:00|14429.14|14309.14|14443.92|14323.92|14444.47|14324.47|14428.39|14308.39|277
1646415600000|2022-03-04 17:40:00|14444.03|14324.03|14396.36|14276.36|14445.69|14325.69|14393.78|14273.78|283
1646415900000|2022-03-04 17:45:00|14395.79|14275.79|14409.51|14289.51|14410.5|14290.5|14389.22|14269.22|271
1646416200000|2022-03-04 17:50:00|14410.18|14290.18|14427.11|14307.11|14429.83|14309.83|14402.82|14282.82|279
1646416500000|2022-03-04 17:55:00|14426.54|14306.54|14447.99|14327.99|14448.06|14328.06|14425.86|14305.86|272
1646416800000|2022-03-04 18:00:00|14448.18|14328.18|14464.02|14344.02|14464.59|14344.59|14447.19|14327.19|281
1646417100000|2022-03-04 18:05:00|14463.85|14343.85|14454.92|14334.92|14466.35|14346.35|14453.63|14333.63|274
1646417400000|2022-03-04 18:10:00|14455.08|14335.08|14424.35|14304.35|14455.8|14335.8|14424.35|14304.35|275
1646417700000|2022-03-04 18:15:00|14424.52|14304.52|14403.62|14283.62|14429.78|14309.78|14396.83|14276.83|280
1646418000000|2022-03-04 18:20:00|14403.61|14283.61|14403.63|14283.63|14423.3|14303.3|14403.61|14283.61|275
1646418300000|2022-03-04 18:25:00|14403.49|14283.49|14401.33|14281.33|14409.13|14289.13|14396.99|14276.99|266
1646418600000|2022-03-04 18:30:00|14401.4|14281.4|14408.99|14288.99|14413.5|14293.5|14398.78|14278.78|274
1646418900000|2022-03-04 18:35:00|14409.12|14289.12|14419.56|14299.56|14419.79|14299.79|14401.66|14281.66|270
1646419200000|2022-03-04 18:40:00|14419.69|14299.69|14352.91|14232.91|14419.83|14299.83|14350.53|14230.53|290
1646419500000|2022-03-04 18:45:00|14352.87|14232.87|14336.94|14216.94|14353.33|14233.33|14334.39|14214.39|279
1646419800000|2022-03-04 18:50:00|14336.59|14216.59|14352.5|14232.5|14354.31|14234.31|14336.57|14216.57|272
1646420100000|2022-03-04 18:55:00|14352.08|14232.08|14325.12|14205.12|14360.42|14240.42|14324.72|14204.72|284
1646420400000|2022-03-04 19:00:00|14325.3|14205.3|14274.78|14154.78|14339.91|14219.91|14272.96|14152.96|280
1646420700000|2022-03-04 19:05:00|14274.9|14154.9|14222.46|14102.46|14288.86|14168.86|14219.57|14099.57|287
1646421000000|2022-03-04 19:10:00|14222.54|14102.54|14145.78|14025.78|14223.57|14103.57|14123.81|14003.81|295
1646421300000|2022-03-04 19:15:00|14145.76|14025.76|14137.85|14017.85|14150.44|14030.44|14129.14|14009.14|294
1646421600000|2022-03-04 19:20:00|14138.57|14018.57|14151.35|14031.35|14157.86|14037.86|14123.85|14003.85|290
1646421900000|2022-03-04 19:25:00|14151.44|14031.44|14176.5|14056.5|14191.64|14071.64|14151.32|14031.32|293
1646422200000|2022-03-04 19:30:00|14176.59|14056.59|14183.19|14063.19|14183.19|14063.19|14161.54|14041.54|283
1646422500000|2022-03-04 19:35:00|14183.61|14063.61|14145.51|14025.51|14183.82|14063.82|14145.51|14025.51|285
1646422800000|2022-03-04 19:40:00|14145.87|14025.87|14110.57|13990.57|14146.01|14026.01|14104.03|13984.03|291
1646423100000|2022-03-04 19:45:00|14110.43|13990.43|14068.77|13948.77|14111.5|13991.5|14068.77|13948.77|292
1646423400000|2022-03-04 19:50:00|14066.96|13946.96|14087.55|13967.55|14095.58|13975.58|14044.64|13924.64|289
1646423700000|2022-03-04 19:55:00|14087.66|13967.66|14021.93|13901.93|14087.88|13967.88|14015.08|13895.08|288
1646424000000|2022-03-04 20:00:00|14023.12|13903.12|14047.47|13927.47|14064.08|13944.08|14006.8|13886.8|296
1646424300000|2022-03-04 20:05:00|14047.6|13927.6|14064.08|13944.08|14066.72|13946.72|14046.25|13926.25|291
1646424600000|2022-03-04 20:10:00|14064.53|13944.53|13988.98|13868.98|14064.96|13944.96|13986.92|13866.92|290
1646424900000|2022-03-04 20:15:00|13989.3|13869.3|13943.48|13823.48|13993.85|13873.85|13939.91|13819.91|297
1646425200000|2022-03-04 20:20:00|13943.96|13823.96|13917.11|13797.11|13954.49|13834.49|13913.9|13793.9|298
1646425500000|2022-03-04 20:25:00|13916.95|13796.95|13957.25|13837.25|13966.57|13846.57|13879.47|13759.47|298
1646425800000|2022-03-04 20:30:00|13957.33|13837.33|13943.52|13823.52|13966.36|13846.36|13941.34|13821.34|289
1646426100000|2022-03-04 20:35:00|13943.72|13823.72|13953.27|13833.27|13978.44|13858.44|13943.7|13823.7|290
1646426400000|2022-03-04 20:40:00|13953.29|13833.29|14008.36|13888.36|14020.72|13900.72|13944.33|13824.33|289
1646426700000|2022-03-04 20:45:00|14007.54|13887.54|13985.93|13865.93|14009.04|13889.04|13980.18|13860.18|284
1646427000000|2022-03-04 20:50:00|13985.72|13865.72|14031.33|13911.33|14031.33|13911.33|13984.89|13864.89|285
1646427300000|2022-03-04 20:55:00|14031.35|13911.35|14022.1|13902.1|14036.67|13916.67|14022.1|13902.1|275
1646427600000|2022-03-04 21:00:00|14021.87|13901.87|13986.84|13866.84|14036.21|13916.21|13979.02|13859.02|287
1646427900000|2022-03-04 21:05:00|13987.04|13867.04|13977.01|13857.01|13998.41|13878.41|13976.37|13856.37|284
1646428200000|2022-03-04 21:10:00|13976.97|13856.97|13956.84|13836.84|13990.1|13870.1|13954.62|13834.62|284
1646428500000|2022-03-04 21:15:00|13956.57|13836.57|13946.27|13826.27|13960.2|13840.2|13935.59|13815.59|285
1646428800000|2022-03-04 21:20:00|13945.9|13825.9|13979.96|13859.96|13981.06|13861.06|13943.98|13823.98|264
1646429100000|2022-03-04 21:25:00|13979.64|13859.64|13968.39|13848.39|13991.65|13871.65|13964.3|13844.3|271
1646429400000|2022-03-04 21:30:00|13968.55|13848.55|13921.32|13801.32|13968.55|13848.55|13921.32|13801.32|291
1646429700000|2022-03-04 21:35:00|13921.11|13801.11|13949.58|13829.58|13949.58|13829.58|13905.77|13785.77|289
1646430000000|2022-03-04 21:40:00|13949.75|13829.75|13988.3|13868.3|14005.98|13885.98|13948.8|13828.8|289
1646430300000|2022-03-04 21:45:00|13988.36|13868.36|13974.19|13854.19|13988.36|13868.36|13969.12|13849.12|267
1646430600000|2022-03-04 21:50:00|13974.32|13854.32|13926.57|13806.57|13979.22|13859.22|13926.57|13806.57|278
1646430900000|2022-03-04 21:55:00|13926.6|13806.6|13925.4|13805.4|13940.06|13820.06|13921.13|13801.13|229
1646467200000|2022-03-05 08:00:00|13947.98|13827.98|13937.36|13817.36|13958.74|13838.74|13930.23|13810.23|272
1646467500000|2022-03-05 08:05:00|13937.92|13817.92|13948.95|13828.95|13952.65|13832.65|13931.48|13811.48|261
1646467800000|2022-03-05 08:10:00|13948.69|13828.69|13934.25|13814.25|13950.36|13830.36|13934|13814|255
1646468100000|2022-03-05 08:15:00|13933.5|13813.5|13936.91|13816.91|13937.45|13817.45|13925.07|13805.07|265
1646468400000|2022-03-05 08:20:00|13936.88|13816.88|13945.25|13825.25|13952.92|13832.92|13936.88|13816.88|267
1646468700000|2022-03-05 08:25:00|13945.16|13825.16|13927.93|13807.93|13945.16|13825.16|13921.92|13801.92|258
1646469000000|2022-03-05 08:30:00|13927.99|13807.99|13948.78|13828.78|13948.78|13828.78|13927.92|13807.92|253
1646469300000|2022-03-05 08:35:00|13950.27|13830.27|13968.48|13848.48|13968.48|13848.48|13947.75|13827.75|273
1646469600000|2022-03-05 08:40:00|13968.63|13848.63|14013.91|13893.91|14013.91|13893.91|13962.78|13842.78|292
1646469900000|2022-03-05 08:45:00|14013.25|13893.25|14035.8|13915.8|14039.61|13919.61|14009.1|13889.1|284
1646470200000|2022-03-05 08:50:00|14036.09|13916.09|14021.73|13901.73|14036.45|13916.45|14019.35|13899.35|275
1646470500000|2022-03-05 08:55:00|14021.48|13901.48|14013.1|13893.1|14022.5|13902.5|14011.24|13891.24|259
1646470800000|2022-03-05 09:00:00|14013.01|13893.01|13975.23|13855.23|14015.88|13895.88|13974.32|13854.32|279
1646471100000|2022-03-05 09:05:00|13974.65|13854.65|13985.42|13865.42|13985.47|13865.47|13965.89|13845.89|265
1646471400000|2022-03-05 09:10:00|13985.28|13865.28|13972.15|13852.15|13985.59|13865.59|13967.8|13847.8|259
1646471700000|2022-03-05 09:15:00|13972.2|13852.2|13977.67|13857.67|13983.88|13863.88|13970.56|13850.56|250
1646472000000|2022-03-05 09:20:00|13977.59|13857.59|13993.54|13873.54|13993.54|13873.54|13969.3|13849.3|260
1646472300000|2022-03-05 09:25:00|13993.48|13873.48|14005.24|13885.24|14015.68|13895.68|13993.48|13873.48|271
1646472600000|2022-03-05 09:30:00|14005.48|13885.48|14002.09|13882.09|14007.28|13887.28|13991.86|13871.86|287
1646472900000|2022-03-05 09:35:00|14002.04|13882.04|13982.51|13862.51|14002.45|13882.45|13982.01|13862.01|275
1646473200000|2022-03-05 09:40:00|13982.72|13862.72|14009.81|13889.81|14011.92|13891.92|13982.72|13862.72|273
1646473500000|2022-03-05 09:45:00|14009.79|13889.79|13989.59|13869.59|14009.79|13889.79|13986.93|13866.93|267
1646473800000|2022-03-05 09:50:00|13989.6|13869.6|13989.05|13869.05|13998.41|13878.41|13989.05|13869.05|256
1646474100000|2022-03-05 09:55:00|13989.24|13869.24|13992.41|13872.41|13992.47|13872.47|13984.93|13864.93|270
1646474400000|2022-03-05 10:00:00|13992.27|13872.27|14005.36|13885.36|14009.16|13889.16|13992.24|13872.24|273
1646474700000|2022-03-05 10:05:00|14005.31|13885.31|13910.08|13790.08|14005.43|13885.43|13894.55|13774.55|284
1646475000000|2022-03-05 10:10:00|13909.84|13789.84|13976.54|13856.54|13990.55|13870.55|13909.54|13789.54|271
1646475300000|2022-03-05 10:15:00|13976.53|13856.53|13995.41|13875.41|13995.62|13875.62|13965.26|13845.26|269
1646475600000|2022-03-05 10:20:00|13995.52|13875.52|13962.86|13842.86|14007.89|13887.89|13962.86|13842.86|280
1646475900000|2022-03-05 10:25:00|13962.88|13842.88|13933.23|13813.23|13965.04|13845.04|13933.21|13813.21|278
1646476200000|2022-03-05 10:30:00|13933.01|13813.01|13950.59|13830.59|13950.75|13830.75|13927.07|13807.07|275
1646476500000|2022-03-05 10:35:00|13951.65|13831.65|13951.9|13831.9|13958.46|13838.46|13947.97|13827.97|248
1646476800000|2022-03-05 10:40:00|13951.67|13831.67|13960.65|13840.65|13961.78|13841.78|13951.67|13831.67|253
1646477100000|2022-03-05 10:45:00|13960.89|13840.89|13979.18|13859.18|13979.18|13859.18|13958.85|13838.85|270
1646477400000|2022-03-05 10:50:00|13980.03|13860.03|14003.34|13883.34|14008.64|13888.64|13978.93|13858.93|269
1646477700000|2022-03-05 10:55:00|14003.33|13883.33|14014.28|13894.28|14015.97|13895.97|14001.13|13881.13|254
1646478000000|2022-03-05 11:00:00|14013.38|13893.38|14009.08|13889.08|14017.35|13897.35|14002.24|13882.24|261
1646478300000|2022-03-05 11:05:00|14009.18|13889.18|14038.75|13918.75|14039.37|13919.37|14008.85|13888.85|273
1646478600000|2022-03-05 11:10:00|14039.47|13919.47|14040.63|13920.63|14053.01|13933.01|14036.83|13916.83|276
1646478900000|2022-03-05 11:15:00|14039.98|13919.98|14032.21|13912.21|14039.98|13919.98|14007.59|13887.59|273
1646479200000|2022-03-05 11:20:00|14032.34|13912.34|14045.48|13925.48|14045.61|13925.61|14032.34|13912.34|269
1646479500000|2022-03-05 11:25:00|14045.95|13925.95|14031.97|13911.97|14048.18|13928.18|14023.12|13903.12|278
1646479800000|2022-03-05 11:30:00|14032.07|13912.07|13997.42|13877.42|14032.81|13912.81|13994.7|13874.7|269
1646480100000|2022-03-05 11:35:00|13997.33|13877.33|14005.65|13885.65|14009.56|13889.56|13997.33|13877.33|252
1646480400000|2022-03-05 11:40:00|14005.62|13885.62|14013|13893|14013|13893|13996.3|13876.3|264
1646480700000|2022-03-05 11:45:00|14013.66|13893.66|14010.69|13890.69|14017.97|13897.97|14008.36|13888.36|268
1646481000000|2022-03-05 11:50:00|14010.67|13890.67|14019.59|13899.59|14021.17|13901.17|14010.58|13890.58|250
1646481300000|2022-03-05 11:55:00|14019.75|13899.75|14017.36|13897.36|14027.11|13907.11|14016.94|13896.94|245
1646481600000|2022-03-05 12:00:00|14017.55|13897.55|14029.58|13909.58|14030.09|13910.09|14016.47|13896.47|262
1646481900000|2022-03-05 12:05:00|14029.71|13909.71|14050.05|13930.05|14072.23|13952.23|14029.68|13909.68|284
1646482200000|2022-03-05 12:10:00|14049.89|13929.89|14043.64|13923.64|14049.89|13929.89|14028.68|13908.68|273
1646482500000|2022-03-05 12:15:00|14043.71|13923.71|14069.6|13949.6|14069.6|13949.6|14042.94|13922.94|270
1646482800000|2022-03-05 12:20:00|14069.93|13949.93|14072.13|13952.13|14080.99|13960.99|14062.95|13942.95|262
1646483100000|2022-03-05 12:25:00|14070.75|13950.75|14065.38|13945.38|14071.43|13951.43|14063.14|13943.14|256
1646483400000|2022-03-05 12:30:00|14065.42|13945.42|14077.84|13957.84|14078.64|13958.64|14065.42|13945.42|274
1646483700000|2022-03-05 12:35:00|14077.91|13957.91|14095.78|13975.78|14096.04|13976.04|14071.85|13951.85|259
1646484000000|2022-03-05 12:40:00|14096.03|13976.03|14072.05|13952.05|14113.65|13993.65|14069.97|13949.97|277
1646484300000|2022-03-05 12:45:00|14071.17|13951.17|14075.94|13955.94|14075.94|13955.94|14061.68|13941.68|263
1646484600000|2022-03-05 12:50:00|14076.08|13956.08|14065.1|13945.1|14081.86|13961.86|14065.1|13945.1|274
1646484900000|2022-03-05 12:55:00|14063.84|13943.84|14033.36|13913.36|14063.84|13943.84|14032.88|13912.88|282
1646485200000|2022-03-05 13:00:00|14033.38|13913.38|13978.5|13858.5|14033.43|13913.43|13978.38|13858.38|289
1646485500000|2022-03-05 13:05:00|13978.46|13858.46|13964.23|13844.23|13982.68|13862.68|13957.57|13837.57|274
1646485800000|2022-03-05 13:10:00|13964.24|13844.24|13976.2|13856.2|13980.86|13860.86|13964.04|13844.04|255
1646486100000|2022-03-05 13:15:00|13976.18|13856.18|13976.26|13856.26|13976.69|13856.69|13966.88|13846.88|269
1646486400000|2022-03-05 13:20:00|13976.11|13856.11|13960.7|13840.7|13980.75|13860.75|13960.3|13840.3|270
1646486700000|2022-03-05 13:25:00|13960.86|13840.86|13962.35|13842.35|13969.86|13849.86|13960.86|13840.86|273
1646487000000|2022-03-05 13:30:00|13962.31|13842.31|13942.06|13822.06|13968.46|13848.46|13942.06|13822.06|272
1646487300000|2022-03-05 13:35:00|13941.43|13821.43|13930.96|13810.96|13941.43|13821.43|13899.77|13779.77|286
1646487600000|2022-03-05 13:40:00|13931.23|13811.23|13949.37|13829.37|13961.02|13841.02|13931.23|13811.23|274
1646487900000|2022-03-05 13:45:00|13949.22|13829.22|13928.5|13808.5|13949.98|13829.98|13923.79|13803.79|277
1646488200000|2022-03-05 13:50:00|13928.44|13808.44|13935.92|13815.92|13961.29|13841.29|13928.07|13808.07|288
1646488500000|2022-03-05 13:55:00|13935.77|13815.77|13934.47|13814.47|13940.91|13820.91|13927.5|13807.5|288
1646488800000|2022-03-05 14:00:00|13934.44|13814.44|13925.19|13805.19|13944.28|13824.28|13924.91|13804.91|274
1646489100000|2022-03-05 14:05:00|13925.33|13805.33|13921.78|13801.78|13929.17|13809.17|13909.84|13789.84|269
1646489400000|2022-03-05 14:10:00|13921.7|13801.7|13968.84|13848.84|13969.09|13849.09|13920.3|13800.3|284
1646489700000|2022-03-05 14:15:00|13968.87|13848.87|13994.15|13874.15|13994.15|13874.15|13964.96|13844.96|265
1646490000000|2022-03-05 14:20:00|13994.46|13874.46|13993.32|13873.32|14011.09|13891.09|13986.78|13866.78|290
1646490300000|2022-03-05 14:25:00|13993.18|13873.18|13975.13|13855.13|13993.18|13873.18|13971.47|13851.47|269
1646490600000|2022-03-05 14:30:00|13975.29|13855.29|13979.57|13859.57|13989.24|13869.24|13974.16|13854.16|270
1646490900000|2022-03-05 14:35:00|13979.62|13859.62|13970.28|13850.28|13979.62|13859.62|13960.06|13840.06|265
1646491200000|2022-03-05 14:40:00|13970.38|13850.38|13988.14|13868.14|13989.34|13869.34|13970.14|13850.14|281
1646491500000|2022-03-05 14:45:00|13988.11|13868.11|13982.67|13862.67|13994.94|13874.94|13974.17|13854.17|261
1646491800000|2022-03-05 14:50:00|13982.64|13862.64|13984.56|13864.56|13988.32|13868.32|13981.13|13861.13|256
1646492100000|2022-03-05 14:55:00|13984.42|13864.42|13987.23|13867.23|13988.49|13868.49|13983.88|13863.88|252
1646492400000|2022-03-05 15:00:00|13986.99|13866.99|13990.78|13870.78|13991.47|13871.47|13986.08|13866.08|257
1646492700000|2022-03-05 15:05:00|13991.4|13871.4|13988.33|13868.33|14006.66|13886.66|13984.79|13864.79|280
1646493000000|2022-03-05 15:10:00|13988.15|13868.15|13992.65|13872.65|13992.65|13872.65|13985.37|13865.37|266
1646493300000|2022-03-05 15:15:00|13992.68|13872.68|14009.15|13889.15|14010.44|13890.44|13990.38|13870.38|267
1646493600000|2022-03-05 15:20:00|14009.14|13889.14|13985.11|13865.11|14013.08|13893.08|13985.11|13865.11|266
1646493900000|2022-03-05 15:25:00|13985.46|13865.46|13967.9|13847.9|13985.46|13865.46|13961|13841|258
1646494200000|2022-03-05 15:30:00|13968.62|13848.62|13982.71|13862.71|13991.23|13871.23|13968.62|13848.62|265
1646494500000|2022-03-05 15:35:00|13982.53|13862.53|13966.29|13846.29|13982.53|13862.53|13963.89|13843.89|265
1646494800000|2022-03-05 15:40:00|13966.27|13846.27|13976|13856|13982.95|13862.95|13966.26|13846.26|270
1646495100000|2022-03-05 15:45:00|13975.94|13855.94|13974.34|13854.34|13978.96|13858.96|13974.09|13854.09|274
1646495400000|2022-03-05 15:50:00|13974.41|13854.41|13987.79|13867.79|13988.35|13868.35|13974.41|13854.41|267
1646495700000|2022-03-05 15:55:00|13987.82|13867.82|13996.33|13876.33|14001.13|13881.13|13987.82|13867.82|267
1646496000000|2022-03-05 16:00:00|13996.16|13876.16|14005.69|13885.69|14006.73|13886.73|13995.2|13875.2|265
1646496300000|2022-03-05 16:05:00|14005.97|13885.97|13994.6|13874.6|14008.26|13888.26|13993.36|13873.36|262
1646496600000|2022-03-05 16:10:00|13994.49|13874.49|14008.54|13888.54|14008.8|13888.8|13994.49|13874.49|260
1646496900000|2022-03-05 16:15:00|14008.91|13888.91|14018.46|13898.46|14023.74|13903.74|14007.93|13887.93|272
1646497200000|2022-03-05 16:20:00|14018.21|13898.21|14043.01|13923.01|14043.01|13923.01|14018.21|13898.21|273
1646497500000|2022-03-05 16:25:00|14043.05|13923.05|14066.35|13946.35|14066.35|13946.35|14043.05|13923.05|282
1646497800000|2022-03-05 16:30:00|14065.86|13945.86|14073.46|13953.46|14075.14|13955.14|14061.04|13941.04|284
1646498100000|2022-03-05 16:35:00|14073.61|13953.61|14088.53|13968.53|14097.57|13977.57|14073.61|13953.61|285
1646498400000|2022-03-05 16:40:00|14088.65|13968.65|14147.49|14027.49|14147.49|14027.49|14087.33|13967.33|287
1646498700000|2022-03-05 16:45:00|14147.83|14027.83|14151.37|14031.37|14188.12|14068.12|14146.77|14026.77|300
1646499000000|2022-03-05 16:50:00|14151.2|14031.2|14106.4|13986.4|14151.2|14031.2|14080.86|13960.86|287
1646499300000|2022-03-05 16:55:00|14105.98|13985.98|14078.36|13958.36|14105.98|13985.98|14068.21|13948.21|289
1646499600000|2022-03-05 17:00:00|14078.7|13958.7|14104.08|13984.08|14104.08|13984.08|14074.94|13954.94|273
1646499900000|2022-03-05 17:05:00|14104.1|13984.1|14146.72|14026.72|14148.82|14028.82|14103.69|13983.69|286
1646500200000|2022-03-05 17:10:00|14146.51|14026.51|14156.9|14036.9|14161.86|14041.86|14136.82|14016.82|281
1646500500000|2022-03-05 17:15:00|14157.39|14037.39|14139.31|14019.31|14157.44|14037.44|14137.43|14017.43|279
1646500800000|2022-03-05 17:20:00|14139.02|14019.02|14139.77|14019.77|14140.77|14020.77|14133.67|14013.67|259
1646501100000|2022-03-05 17:25:00|14139.82|14019.82|14131.49|14011.49|14145.43|14025.43|14130.39|14010.39|271
1646501400000|2022-03-05 17:30:00|14130.47|14010.47|14137.47|14017.47|14137.65|14017.65|14121.45|14001.45|274
1646501700000|2022-03-05 17:35:00|14138.05|14018.05|14150.08|14030.08|14151.91|14031.91|14134.13|14014.13|276
1646502000000|2022-03-05 17:40:00|14150.7|14030.7|14167.19|14047.19|14167.19|14047.19|14147.7|14027.7|274
1646502300000|2022-03-05 17:45:00|14167.06|14047.06|14136.71|14016.71|14169.26|14049.26|14128.54|14008.54|285
1646502600000|2022-03-05 17:50:00|14136.49|14016.49|14115.4|13995.4|14136.93|14016.93|14115.14|13995.14|274
1646502900000|2022-03-05 17:55:00|14115.53|13995.53|14113.6|13993.6|14117.5|13997.5|14110.8|13990.8|269
1646503200000|2022-03-05 18:00:00|14113.49|13993.49|14086.74|13966.74|14117.15|13997.15|14086.74|13966.74|277
1646503500000|2022-03-05 18:05:00|14086.56|13966.56|14062.62|13942.62|14087.24|13967.24|14060.96|13940.96|270
1646503800000|2022-03-05 18:10:00|14062.9|13942.9|14080.15|13960.15|14080.42|13960.42|14062|13942|269
1646504100000|2022-03-05 18:15:00|14080.26|13960.26|14076.03|13956.03|14081.23|13961.23|14069.07|13949.07|280
1646504400000|2022-03-05 18:20:00|14075.45|13955.45|14075.76|13955.76|14081.81|13961.81|14075.28|13955.28|261
1646504700000|2022-03-05 18:25:00|14075.71|13955.71|14057.89|13937.89|14076.58|13956.58|14053.73|13933.73|274
1646505000000|2022-03-05 18:30:00|14057.92|13937.92|14046.83|13926.83|14060.78|13940.78|14046.51|13926.51|235
1646505300000|2022-03-05 18:35:00|14046.9|13926.9|14072.41|13952.41|14076.16|13956.16|14046.81|13926.81|268
1646505600000|2022-03-05 18:40:00|14072.38|13952.38|14086.78|13966.78|14087.49|13967.49|14069.55|13949.55|261
1646505900000|2022-03-05 18:45:00|14087.07|13967.07|14108.86|13988.86|14109.29|13989.29|14086.05|13966.05|256
1646506200000|2022-03-05 18:50:00|14108.56|13988.56|14113.47|13993.47|14116.98|13996.98|14108.56|13988.56|262
1646506500000|2022-03-05 18:55:00|14113.45|13993.45|14115.89|13995.89|14115.96|13995.96|14110.98|13990.98|254
1646506800000|2022-03-05 19:00:00|14116.39|13996.39|14122.17|14002.17|14122.41|14002.41|14104.35|13984.35|270
1646507100000|2022-03-05 19:05:00|14122.25|14002.25|14127.27|14007.27|14137.2|14017.2|14121.82|14001.82|266
1646507400000|2022-03-05 19:10:00|14127.22|14007.22|14136.58|14016.58|14137.31|14017.31|14126.57|14006.57|279
1646507700000|2022-03-05 19:15:00|14136.24|14016.24|14138.93|14018.93|14150.21|14030.21|14132.55|14012.55|268
1646508000000|2022-03-05 19:20:00|14138.75|14018.75|14140.3|14020.3|14140.57|14020.57|14129.78|14009.78|270
1646508300000|2022-03-05 19:25:00|14140.28|14020.28|14138.09|14018.09|14145.14|14025.14|14137.89|14017.89|250
1646508600000|2022-03-05 19:30:00|14138.11|14018.11|14115.65|13995.65|14138.11|14018.11|14115.65|13995.65|252
1646508900000|2022-03-05 19:35:00|14115.4|13995.4|14117.44|13997.44|14119.6|13999.6|14114.97|13994.97|269
1646509200000|2022-03-05 19:40:00|14117.37|13997.37|14120.37|14000.37|14122.31|14002.31|14116.34|13996.34|245
1646509500000|2022-03-05 19:45:00|14120.22|14000.22|14135.06|14015.06|14135.06|14015.06|14118.03|13998.03|248
1646509800000|2022-03-05 19:50:00|14133.99|14013.99|14152.69|14032.69|14152.93|14032.93|14133.97|14013.97|260
1646510100000|2022-03-05 19:55:00|14152.77|14032.77|14170.56|14050.56|14170.58|14050.58|14152.53|14032.53|269
1646510400000|2022-03-05 20:00:00|14170.44|14050.44|14169.83|14049.83|14170.82|14050.82|14158.15|14038.15|273
1646510700000|2022-03-05 20:05:00|14169.77|14049.77|14185.59|14065.59|14186.95|14066.95|14169.77|14049.77|273
1646511000000|2022-03-05 20:10:00|14185.56|14065.56|14220.04|14100.04|14220.04|14100.04|14185.31|14065.31|276
1646511300000|2022-03-05 20:15:00|14220.47|14100.47|14221.89|14101.89|14223.15|14103.15|14210.17|14090.17|280
1646511600000|2022-03-05 20:20:00|14221.81|14101.81|14214.75|14094.75|14222.49|14102.49|14198.01|14078.01|276
1646511900000|2022-03-05 20:25:00|14214.83|14094.83|14179.03|14059.03|14215.77|14095.77|14175.81|14055.81|267
1646512200000|2022-03-05 20:30:00|14179.22|14059.22|14159.38|14039.38|14180.84|14060.84|14148.09|14028.09|269
1646512500000|2022-03-05 20:35:00|14159.42|14039.42|14176.16|14056.16|14176.16|14056.16|14158.03|14038.03|266
1646512800000|2022-03-05 20:40:00|14175.96|14055.96|14182.15|14062.15|14185.57|14065.57|14174.42|14054.42|252
1646513100000|2022-03-05 20:45:00|14182.17|14062.17|14192.8|14072.8|14194.58|14074.58|14177.99|14057.99|260
1646513400000|2022-03-05 20:50:00|14193.37|14073.37|14190.54|14070.54|14195.35|14075.35|14180.21|14060.21|254
1646513700000|2022-03-05 20:55:00|14190.64|14070.64|14177.26|14057.26|14190.98|14070.98|14175.19|14055.19|243
1646514000000|2022-03-05 21:00:00|14177.95|14057.95|14166.61|14046.61|14178.48|14058.48|14165.22|14045.22|269
1646514300000|2022-03-05 21:05:00|14166.1|14046.1|14146.78|14026.78|14166.39|14046.39|14138.06|14018.06|277
1646514600000|2022-03-05 21:10:00|14146.9|14026.9|14155.04|14035.04|14158.37|14038.37|14143.57|14023.57|264
1646514900000|2022-03-05 21:15:00|14154.15|14034.15|14144.36|14024.36|14156.51|14036.51|14143.27|14023.27|243
1646515200000|2022-03-05 21:20:00|14144.06|14024.06|14147.05|14027.05|14149.95|14029.95|14138.9|14018.9|264
1646515500000|2022-03-05 21:25:00|14147.04|14027.04|14153.92|14033.92|14154.31|14034.31|14146.73|14026.73|256
1646515800000|2022-03-05 21:30:00|14153.77|14033.77|14164.44|14044.44|14164.44|14044.44|14153.57|14033.57|249
1646516100000|2022-03-05 21:35:00|14164.31|14044.31|14169.09|14049.09|14169.09|14049.09|14164.02|14044.02|255
1646516400000|2022-03-05 21:40:00|14169.23|14049.23|14144.81|14024.81|14170.23|14050.23|14144.71|14024.71|271
1646516700000|2022-03-05 21:45:00|14144.97|14024.97|14144.89|14024.89|14151.29|14031.29|14144|14024|236
1646517000000|2022-03-05 21:50:00|14144.72|14024.72|14123.78|14003.78|14146.48|14026.48|14122.24|14002.24|265
1646517300000|2022-03-05 21:55:00|14123.73|14003.73|14079.71|13959.71|14124.63|14004.63|14079.61|13959.61|278
1646517600000|2022-03-05 22:00:00|14079.81|13959.81|14066.29|13946.29|14087.78|13967.78|14066.26|13946.26|249
1646517900000|2022-03-05 22:05:00|14066.12|13946.12|14077.55|13957.55|14081.95|13961.95|14064.32|13944.32|254
1646518200000|2022-03-05 22:10:00|14077.56|13957.56|14081.15|13961.15|14086.44|13966.44|14073.37|13953.37|249
1646518500000|2022-03-05 22:15:00|14081.45|13961.45|14089.57|13969.57|14095.62|13975.62|14080.79|13960.79|246
1646518800000|2022-03-05 22:20:00|14089.6|13969.6|14104.72|13984.72|14106.66|13986.66|14085.61|13965.61|266
1646519100000|2022-03-05 22:25:00|14105|13985|14108.65|13988.65|14117.79|13997.79|14103.75|13983.75|265
1646519400000|2022-03-05 22:30:00|14108.92|13988.92|14118.35|13998.35|14118.49|13998.49|14108.02|13988.02|244
1646519700000|2022-03-05 22:35:00|14118.23|13998.23|14105.81|13985.81|14119.26|13999.26|14105.2|13985.2|248
1646520000000|2022-03-05 22:40:00|14105.58|13985.58|14113.66|13993.66|14114.75|13994.75|14101.78|13981.78|263
1646520300000|2022-03-05 22:45:00|14114.04|13994.04|14123.66|14003.66|14123.66|14003.66|14106.93|13986.93|265
1646520600000|2022-03-05 22:50:00|14123.7|14003.7|14138.78|14018.78|14139.66|14019.66|14122.77|14002.77|256
1646520900000|2022-03-05 22:55:00|14138.98|14018.98|14143.76|14023.76|14144.37|14024.37|14138.46|14018.46|251
1646521200000|2022-03-05 23:00:00|14143.68|14023.68|14098.76|13978.76|14143.9|14023.9|14091.24|13971.24|284
1646521500000|2022-03-05 23:05:00|14098.79|13978.79|14124.82|14004.82|14125.06|14005.06|14096.91|13976.91|266
1646521800000|2022-03-05 23:10:00|14124.52|14004.52|14130.91|14010.91|14131.69|14011.69|14121.93|14001.93|256
1646522100000|2022-03-05 23:15:00|14130.65|14010.65|14122.77|14002.77|14130.71|14010.71|14111.02|13991.02|278
1646522400000|2022-03-05 23:20:00|14122.67|14002.67|14121.46|14001.46|14127.01|14007.01|14118.65|13998.65|254
1646522700000|2022-03-05 23:25:00|14121.1|14001.1|14119.24|13999.24|14121.21|14001.21|14109.45|13989.45|259
1646523000000|2022-03-05 23:30:00|14119.25|13999.25|14102.78|13982.78|14119.75|13999.75|14102.67|13982.67|276
1646523300000|2022-03-05 23:35:00|14102.72|13982.72|14108.84|13988.84|14110.16|13990.16|14100.44|13980.44|251
1646523600000|2022-03-05 23:40:00|14108.92|13988.92|14110.35|13990.35|14112.92|13992.92|14107.77|13987.77|247
1646523900000|2022-03-05 23:45:00|14110.5|13990.5|14121.04|14001.04|14122.61|14002.61|14109.68|13989.68|266
1646524200000|2022-03-05 23:50:00|14121.07|14001.07|14135.71|14015.71|14138.57|14018.57|14120.47|14000.47|250
1646524500000|2022-03-05 23:55:00|14135.77|14015.77|14136.92|14016.92|14139.72|14019.72|14132.88|14012.88|257
1646524800000|2022-03-06 00:00:00|14136.96|14016.96|14129.64|14009.64|14136.96|14016.96|14120.43|14000.43|287
1646525100000|2022-03-06 00:05:00|14129.12|14009.12|14140.32|14020.32|14142.2|14022.2|14129.12|14009.12|255
1646525400000|2022-03-06 00:10:00|14140.4|14020.4|14165.73|14045.73|14165.77|14045.77|14140.4|14020.4|278
1646525700000|2022-03-06 00:15:00|14165.93|14045.93|14168.53|14048.53|14169.65|14049.65|14160|14040|264
1646526000000|2022-03-06 00:20:00|14168.37|14048.37|14175|14055|14177.8|14057.8|14167.77|14047.77|257
1646526300000|2022-03-06 00:25:00|14175.26|14055.26|14155.32|14035.32|14176.75|14056.75|14155.32|14035.32|258
1646526600000|2022-03-06 00:30:00|14155.66|14035.66|14168.07|14048.07|14169.3|14049.3|14152.46|14032.46|266
1646526900000|2022-03-06 00:35:00|14167.81|14047.81|14177.67|14057.67|14177.67|14057.67|14167.01|14047.01|268
1646527200000|2022-03-06 00:40:00|14177.63|14057.63|14172.37|14052.37|14177.63|14057.63|14169.64|14049.64|285
1646527500000|2022-03-06 00:45:00|14172.23|14052.23|14167.34|14047.34|14172.68|14052.68|14160.14|14040.14|283
1646527800000|2022-03-06 00:50:00|14167.31|14047.31|14171.12|14051.12|14173.78|14053.78|14165.8|14045.8|269
1646528100000|2022-03-06 00:55:00|14171.14|14051.14|14187.76|14067.76|14187.76|14067.76|14169.93|14049.93|272
1646528400000|2022-03-06 01:00:00|14187.88|14067.88|14201.23|14081.23|14204.92|14084.92|14187.88|14067.88|289
1646528700000|2022-03-06 01:05:00|14200.78|14080.78|14194.95|14074.95|14202.65|14082.65|14193.18|14073.18|274
1646529000000|2022-03-06 01:10:00|14194.98|14074.98|14179.78|14059.78|14195.17|14075.17|14179.18|14059.18|267
1646529300000|2022-03-06 01:15:00|14179.77|14059.77|14184.01|14064.01|14185.7|14065.7|14177.01|14057.01|281
1646529600000|2022-03-06 01:20:00|14183.97|14063.97|14188.65|14068.65|14190.29|14070.29|14183.39|14063.39|276
1646529900000|2022-03-06 01:25:00|14188.56|14068.56|14185.14|14065.14|14191.15|14071.15|14185.14|14065.14|273
1646530200000|2022-03-06 01:30:00|14185.13|14065.13|14133.66|14013.66|14185.24|14065.24|14131.53|14011.53|290
1646530500000|2022-03-06 01:35:00|14133.87|14013.87|14115.26|13995.26|14134.16|14014.16|14115.26|13995.26|271
1646530800000|2022-03-06 01:40:00|14114.92|13994.92|14117.02|13997.02|14117.02|13997.02|14107.61|13987.61|274
1646531100000|2022-03-06 01:45:00|14116.91|13996.91|14118.07|13998.07|14120.19|14000.19|14112.57|13992.57|284
1646531400000|2022-03-06 01:50:00|14117.61|13997.61|14113.19|13993.19|14120.21|14000.21|14111.4|13991.4|281
1646531700000|2022-03-06 01:55:00|14113.43|13993.43|14118.58|13998.58|14120.32|14000.32|14113.43|13993.43|287
1646532000000|2022-03-06 02:00:00|14118.46|13998.46|14078.15|13958.15|14118.46|13998.46|14075.8|13955.8|288
1646532300000|2022-03-06 02:05:00|14078.03|13958.03|14092.89|13972.89|14094.46|13974.46|14076.09|13956.09|295
1646532600000|2022-03-06 02:10:00|14092.92|13972.92|14114.45|13994.45|14114.55|13994.55|14091.78|13971.78|272
1646532900000|2022-03-06 02:15:00|14114.42|13994.42|14127.04|14007.04|14127.04|14007.04|14110.12|13990.12|271
1646533200000|2022-03-06 02:20:00|14127.06|14007.06|14118.41|13998.41|14129.32|14009.32|14114.91|13994.91|267
1646533500000|2022-03-06 02:25:00|14118.23|13998.23|14130.83|14010.83|14131.66|14011.66|14111.84|13991.84|276
1646533800000|2022-03-06 02:30:00|14130.73|14010.73|14134.17|14014.17|14137.16|14017.16|14125.22|14005.22|268
1646534100000|2022-03-06 02:35:00|14134.2|14014.2|14124.83|14004.83|14144.6|14024.6|14124.83|14004.83|286
1646534400000|2022-03-06 02:40:00|14124.95|14004.95|14126.32|14006.32|14128.55|14008.55|14120.73|14000.73|279
1646534700000|2022-03-06 02:45:00|14126.31|14006.31|14123.65|14003.65|14128.49|14008.49|14118.88|13998.88|273
1646535000000|2022-03-06 02:50:00|14123.38|14003.38|14113.76|13993.76|14123.38|14003.38|14113.35|13993.35|265
1646535300000|2022-03-06 02:55:00|14113.8|13993.8|14133.12|14013.12|14134.45|14014.45|14113.03|13993.03|284
1646535600000|2022-03-06 03:00:00|14132.63|14012.63|14136.3|14016.3|14136.66|14016.66|14128.39|14008.39|268
1646535900000|2022-03-06 03:05:00|14136.21|14016.21|14137.54|14017.54|14142.23|14022.23|14135.53|14015.53|278
1646536200000|2022-03-06 03:10:00|14137.55|14017.55|14125.86|14005.86|14143.01|14023.01|14125.86|14005.86|262
1646536500000|2022-03-06 03:15:00|14125.58|14005.58|14105.71|13985.71|14126.85|14006.85|14105.18|13985.18|265
1646536800000|2022-03-06 03:20:00|14105.69|13985.69|14087.98|13967.98|14105.69|13985.69|14087.96|13967.96|261
1646537100000|2022-03-06 03:25:00|14088.08|13968.08|14089.21|13969.21|14093.19|13973.19|14086.66|13966.66|262
1646537400000|2022-03-06 03:30:00|14089.09|13969.09|14069.44|13949.44|14089.6|13969.6|14068.86|13948.86|271
1646537700000|2022-03-06 03:35:00|14069.81|13949.81|14010.97|13890.97|14069.81|13949.81|14010.97|13890.97|292
1646538000000|2022-03-06 03:40:00|14010.66|13890.66|14009.96|13889.96|14010.66|13890.66|13996.52|13876.52|289
1646538300000|2022-03-06 03:45:00|14009.97|13889.97|14038.55|13918.55|14041.31|13921.31|14009.1|13889.1|274
1646538600000|2022-03-06 03:50:00|14038.58|13918.58|14037.96|13917.96|14042.42|13922.42|14036.77|13916.77|256
1646538900000|2022-03-06 03:55:00|14038.04|13918.04|13999.19|13879.19|14038.12|13918.12|13998.91|13878.91|266
1646539200000|2022-03-06 04:00:00|13998.98|13878.98|13887.89|13767.89|14006.94|13886.94|13870.99|13750.99|289
1646539500000|2022-03-06 04:05:00|13887.52|13767.52|13904.15|13784.15|13914.59|13794.59|13886.02|13766.02|292
1646539800000|2022-03-06 04:10:00|13904.16|13784.16|13915.9|13795.9|13918.18|13798.18|13891.08|13771.08|291
1646540100000|2022-03-06 04:15:00|13915.98|13795.98|13893.84|13773.84|13922.97|13802.97|13893.84|13773.84|284
1646540400000|2022-03-06 04:20:00|13892.23|13772.23|13905.69|13785.69|13910.14|13790.14|13888.14|13768.14|283
1646540700000|2022-03-06 04:25:00|13905.61|13785.61|13925.75|13805.75|13925.75|13805.75|13904.9|13784.9|272
1646541000000|2022-03-06 04:30:00|13925.82|13805.82|13947.84|13827.84|13948.52|13828.52|13924.33|13804.33|283
1646541300000|2022-03-06 04:35:00|13947.86|13827.86|13983|13863|13983.97|13863.97|13946.88|13826.88|289
1646541600000|2022-03-06 04:40:00|13982.87|13862.87|14064.37|13944.37|14074.92|13954.92|13982.87|13862.87|295
1646541900000|2022-03-06 04:45:00|14064.26|13944.26|14079.35|13959.35|14079.35|13959.35|14063.39|13943.39|286
1646542200000|2022-03-06 04:50:00|14079.36|13959.36|14060.01|13940.01|14081.15|13961.15|14057.49|13937.49|289
1646542500000|2022-03-06 04:55:00|14060.06|13940.06|14046.96|13926.96|14064.18|13944.18|14046.01|13926.01|277
1646542800000|2022-03-06 05:00:00|14047.06|13927.06|14087.86|13967.86|14087.88|13967.88|14045.87|13925.87|288
1646543100000|2022-03-06 05:05:00|14087.87|13967.87|14077.38|13957.38|14088.32|13968.32|14076.45|13956.45|284
1646543400000|2022-03-06 05:10:00|14077.36|13957.36|14068.56|13948.56|14077.55|13957.55|14067.19|13947.19|278
1646543700000|2022-03-06 05:15:00|14068.57|13948.57|14078.86|13958.86|14079.64|13959.64|14067.32|13947.32|274
1646544000000|2022-03-06 05:20:00|14078.45|13958.45|14070.27|13950.27|14080.85|13960.85|14069.26|13949.26|278
1646544300000|2022-03-06 05:25:00|14070.26|13950.26|14054.93|13934.93|14073.34|13953.34|14054.63|13934.63|268
1646544600000|2022-03-06 05:30:00|14054.96|13934.96|14046.77|13926.77|14061.95|13941.95|14044.3|13924.3|269
1646544900000|2022-03-06 05:35:00|14046.75|13926.75|14044.01|13924.01|14046.92|13926.92|14037.92|13917.92|290
1646545200000|2022-03-06 05:40:00|14043.8|13923.8|14040.73|13920.73|14048.78|13928.78|14040.73|13920.73|285
1646545500000|2022-03-06 05:45:00|14040.97|13920.97|14052.71|13932.71|14052.78|13932.78|14032.23|13912.23|277
1646545800000|2022-03-06 05:50:00|14052.57|13932.57|14055.8|13935.8|14059.09|13939.09|14050.85|13930.85|279
1646546100000|2022-03-06 05:55:00|14055.81|13935.81|14041.03|13921.03|14058.93|13938.93|14040.9|13920.9|269
1646546400000|2022-03-06 06:00:00|14041.04|13921.04|14041.05|13921.05|14044.21|13924.21|14038.64|13918.64|263
1646546700000|2022-03-06 06:05:00|14041.31|13921.31|14058.28|13938.28|14058.45|13938.45|14040.81|13920.81|280
1646547000000|2022-03-06 06:10:00|14058.3|13938.3|14057.43|13937.43|14061.37|13941.37|14055.02|13935.02|262
1646547300000|2022-03-06 06:15:00|14057.5|13937.5|14062|13942|14062.26|13942.26|14055.75|13935.75|260
1646547600000|2022-03-06 06:20:00|14061.9|13941.9|14094.14|13974.14|14096.15|13976.15|14060.71|13940.71|275
1646547900000|2022-03-06 06:25:00|14094.12|13974.12|14079.28|13959.28|14095.89|13975.89|14078.84|13958.84|278
1646548200000|2022-03-06 06:30:00|14079.13|13959.13|14046.79|13926.79|14080.34|13960.34|14044.85|13924.85|281
1646548500000|2022-03-06 06:35:00|14046.77|13926.77|14039.55|13919.55|14047.52|13927.52|14014.47|13894.47|277
1646548800000|2022-03-06 06:40:00|14039.16|13919.16|14042.39|13922.39|14045.25|13925.25|14033.47|13913.47|272
1646549100000|2022-03-06 06:45:00|14042.28|13922.28|14038.47|13918.47|14042.28|13922.28|14036.15|13916.15|260
1646549400000|2022-03-06 06:50:00|14038.58|13918.58|14037.78|13917.78|14038.66|13918.66|14032.57|13912.57|260
1646549700000|2022-03-06 06:55:00|14037.23|13917.23|14038.22|13918.22|14039.62|13919.62|14034.91|13914.91|247
1646550000000|2022-03-06 07:00:00|14038.18|13918.18|14026.66|13906.66|14043.83|13923.83|14025.14|13905.14|268
1646550300000|2022-03-06 07:05:00|14026.61|13906.61|14017.9|13897.9|14028.47|13908.47|14014.11|13894.11|272
1646550600000|2022-03-06 07:10:00|14018.02|13898.02|14003.03|13883.03|14018.65|13898.65|14002.87|13882.87|284
1646550900000|2022-03-06 07:15:00|14003.16|13883.16|13995.05|13875.05|14003.2|13883.2|13981.28|13861.28|274
1646551200000|2022-03-06 07:20:00|13995.15|13875.15|14014.01|13894.01|14014.63|13894.63|13995.07|13875.07|256
1646551500000|2022-03-06 07:25:00|14013.95|13893.95|14033.88|13913.88|14034.88|13914.88|14013.42|13893.42|271
1646551800000|2022-03-06 07:30:00|14033.83|13913.83|14035.9|13915.9|14042.41|13922.41|14030.63|13910.63|272
1646552100000|2022-03-06 07:35:00|14035.52|13915.52|14036.4|13916.4|14040.57|13920.57|14033.66|13913.66|271
1646552400000|2022-03-06 07:40:00|14035.92|13915.92|14029.49|13909.49|14035.96|13915.96|14015.46|13895.46|268
1646552700000|2022-03-06 07:45:00|14029.46|13909.46|14027.45|13907.45|14031.97|13911.97|14027.11|13907.11|259
1646553000000|2022-03-06 07:50:00|14027.42|13907.42|14018.16|13898.16|14039.49|13919.49|14016.4|13896.4|284
1646553300000|2022-03-06 07:55:00|14018.27|13898.27|14020.33|13900.33|14026.62|13906.62|14016.26|13896.26|265
1646553600000|2022-03-06 08:00:00|14020.51|13900.51|14004.54|13884.54|14020.54|13900.54|14002.22|13882.22|277
1646553900000|2022-03-06 08:05:00|14004.85|13884.85|13970.75|13850.75|14004.85|13884.85|13969.15|13849.15|276
1646554200000|2022-03-06 08:10:00|13970.84|13850.84|13984.04|13864.04|13985.71|13865.71|13969.02|13849.02|273
1646554500000|2022-03-06 08:15:00|13983.94|13863.94|13985.78|13865.78|13985.78|13865.78|13976.18|13856.18|275
1646554800000|2022-03-06 08:20:00|13985.66|13865.66|13974.7|13854.7|13991.86|13871.86|13968.14|13848.14|271
1646555100000|2022-03-06 08:25:00|13974.93|13854.93|13996.19|13876.19|13998|13878|13974.25|13854.25|279
1646555400000|2022-03-06 08:30:00|13996.2|13876.2|13961.99|13841.99|14000.41|13880.41|13959.04|13839.04|279
1646555700000|2022-03-06 08:35:00|13962.12|13842.12|13966.94|13846.94|13968.78|13848.78|13957.96|13837.96|286
1646556000000|2022-03-06 08:40:00|13966.9|13846.9|13968.33|13848.33|13969.65|13849.65|13965.81|13845.81|276
1646556300000|2022-03-06 08:45:00|13968.4|13848.4|13963.7|13843.7|13974.4|13854.4|13963.58|13843.58|269
1646556600000|2022-03-06 08:50:00|13963.82|13843.82|13945.32|13825.32|13964.07|13844.07|13940.94|13820.94|278
1646556900000|2022-03-06 08:55:00|13945.34|13825.34|13952.33|13832.33|13954.45|13834.45|13945.3|13825.3|261
1646557200000|2022-03-06 09:00:00|13952.14|13832.14|13904.1|13784.1|13956.75|13836.75|13904.1|13784.1|282
1646557500000|2022-03-06 09:05:00|13903.95|13783.95|13923.06|13803.06|13926|13806|13902.55|13782.55|289
1646557800000|2022-03-06 09:10:00|13924.04|13804.04|13938.16|13818.16|13940.35|13820.35|13924.04|13804.04|268
1646558100000|2022-03-06 09:15:00|13938.02|13818.02|13889.88|13769.88|13939.11|13819.11|13889.11|13769.11|278
1646558400000|2022-03-06 09:20:00|13889.84|13769.84|13865.41|13745.41|13891.22|13771.22|13864.95|13744.95|289
1646558700000|2022-03-06 09:25:00|13865.54|13745.54|13860.14|13740.14|13869.68|13749.68|13838|13718|290
1646559000000|2022-03-06 09:30:00|13860.6|13740.6|13870.16|13750.16|13871.04|13751.04|13849.57|13729.57|285
1646559300000|2022-03-06 09:35:00|13869.84|13749.84|13872.31|13752.31|13882.76|13762.76|13869.84|13749.84|270
1646559600000|2022-03-06 09:40:00|13872.13|13752.13|13870.15|13750.15|13873.09|13753.09|13859.97|13739.97|279
1646559900000|2022-03-06 09:45:00|13870.07|13750.07|13863.55|13743.55|13870.16|13750.16|13862.36|13742.36|251
1646560200000|2022-03-06 09:50:00|13863.33|13743.33|13817.31|13697.31|13863.98|13743.98|13799.26|13679.26|281
1646560500000|2022-03-06 09:55:00|13817.54|13697.54|13786.15|13666.15|13824.17|13704.17|13786.15|13666.15|288
1646560800000|2022-03-06 10:00:00|13786.09|13666.09|13717.4|13597.4|13788.11|13668.11|13680.96|13560.96|296
1646561100000|2022-03-06 10:05:00|13717.28|13597.28|13689.38|13569.38|13720.02|13600.02|13686.13|13566.13|294
1646561400000|2022-03-06 10:10:00|13689.28|13569.28|13696.85|13576.85|13703.48|13583.48|13686.08|13566.08|289
1646561700000|2022-03-06 10:15:00|13697.28|13577.28|13685.69|13565.69|13718.44|13598.44|13684.87|13564.87|286
1646562000000|2022-03-06 10:20:00|13685.68|13565.68|13671.08|13551.08|13696.76|13576.76|13662.28|13542.28|289
1646562300000|2022-03-06 10:25:00|13671.49|13551.49|13712.53|13592.53|13713.17|13593.17|13671.31|13551.31|291
1646562600000|2022-03-06 10:30:00|13712|13592|13716.82|13596.82|13731.32|13611.32|13707.46|13587.46|290
1646562900000|2022-03-06 10:35:00|13717.11|13597.11|13723.21|13603.21|13725.94|13605.94|13717.11|13597.11|280
1646563200000|2022-03-06 10:40:00|13723.06|13603.06|13727.55|13607.55|13731.34|13611.34|13709.05|13589.05|279
1646563500000|2022-03-06 10:45:00|13727.75|13607.75|13688.08|13568.08|13737.98|13617.98|13688|13568|283
1646563800000|2022-03-06 10:50:00|13688.19|13568.19|13684.33|13564.33|13693.97|13573.97|13674.33|13554.33|283
1646564100000|2022-03-06 10:55:00|13684.39|13564.39|13680.43|13560.43|13689.69|13569.69|13679.7|13559.7|277
1646564400000|2022-03-06 11:00:00|13680.05|13560.05|13639.83|13519.83|13684.82|13564.82|13639.83|13519.83|286
1646564700000|2022-03-06 11:05:00|13639.71|13519.71|13670.22|13550.22|13670.22|13550.22|13636.92|13516.92|284
1646565000000|2022-03-06 11:10:00|13671.02|13551.02|13678.58|13558.58|13685.34|13565.34|13660.21|13540.21|285
1646565300000|2022-03-06 11:15:00|13678.63|13558.63|13671.11|13551.11|13683.22|13563.22|13669.26|13549.26|285
1646565600000|2022-03-06 11:20:00|13671.09|13551.09|13655.16|13535.16|13671.63|13551.63|13649.28|13529.28|270
1646565900000|2022-03-06 11:25:00|13655.27|13535.27|13672.67|13552.67|13672.67|13552.67|13648.26|13528.26|268
1646566200000|2022-03-06 11:30:00|13672.68|13552.68|13732.42|13612.42|13735.15|13615.15|13672.24|13552.24|284
1646566500000|2022-03-06 11:35:00|13732.32|13612.32|13704.48|13584.48|13732.32|13612.32|13701.75|13581.75|264
1646566800000|2022-03-06 11:40:00|13704.42|13584.42|13693.17|13573.17|13704.42|13584.42|13691.07|13571.07|269
1646567100000|2022-03-06 11:45:00|13693.25|13573.25|13725.37|13605.37|13725.8|13605.8|13691.93|13571.93|281
1646567400000|2022-03-06 11:50:00|13725.48|13605.48|13738.29|13618.29|13738.63|13618.63|13724.46|13604.46|236
1646567700000|2022-03-06 11:55:00|13740.16|13620.16|13741.89|13621.89|13741.95|13621.95|13734.5|13614.5|254
1646568000000|2022-03-06 12:00:00|13742.06|13622.06|13777.2|13657.2|13777.26|13657.26|13741.39|13621.39|289
1646568300000|2022-03-06 12:05:00|13777.24|13657.24|13749.5|13629.5|13780.09|13660.09|13749.5|13629.5|273
1646568600000|2022-03-06 12:10:00|13749.51|13629.51|13726.65|13606.65|13753.2|13633.2|13726.39|13606.39|266
1646568900000|2022-03-06 12:15:00|13726.62|13606.62|13731.18|13611.18|13731.18|13611.18|13717.73|13597.73|248
1646569200000|2022-03-06 12:20:00|13731.01|13611.01|13766.13|13646.13|13777.57|13657.57|13730.17|13610.17|272
1646569500000|2022-03-06 12:25:00|13766.01|13646.01|13780.17|13660.17|13780.93|13660.93|13766.01|13646.01|264
1646569800000|2022-03-06 12:30:00|13779.97|13659.97|13825.97|13705.97|13828.89|13708.89|13779.95|13659.95|286
1646570100000|2022-03-06 12:35:00|13826.11|13706.11|13787.87|13667.87|13826.36|13706.36|13787.87|13667.87|260
1646570400000|2022-03-06 12:40:00|13787.4|13667.4|13782.29|13662.29|13792.05|13672.05|13778.74|13658.74|264
1646570700000|2022-03-06 12:45:00|13782.28|13662.28|13784.93|13664.93|13785.02|13665.02|13768.2|13648.2|274
1646571000000|2022-03-06 12:50:00|13784.56|13664.56|13816.21|13696.21|13816.54|13696.54|13783.86|13663.86|276
1646571300000|2022-03-06 12:55:00|13817.36|13697.36|13805.69|13685.69|13822.27|13702.27|13805.69|13685.69|239
1646571600000|2022-03-06 13:00:00|13805.61|13685.61|13840.39|13720.39|13841.25|13721.25|13804.86|13684.86|263
1646571900000|2022-03-06 13:05:00|13840.69|13720.69|13840.25|13720.25|13842.6|13722.6|13836.44|13716.44|266
1646572200000|2022-03-06 13:10:00|13839.66|13719.66|13877.72|13757.72|13879.04|13759.04|13831.53|13711.53|283
1646572500000|2022-03-06 13:15:00|13877.7|13757.7|13931.72|13811.72|13941.92|13821.92|13876.45|13756.45|289
1646572800000|2022-03-06 13:20:00|13931.22|13811.22|13901|13781|13931.28|13811.28|13890.89|13770.89|276
1646573100000|2022-03-06 13:25:00|13900.86|13780.86|13892.46|13772.46|13900.87|13780.87|13882.82|13762.82|278
1646573400000|2022-03-06 13:30:00|13892.83|13772.83|13916.97|13796.97|13924.24|13804.24|13892.7|13772.7|291
1646573700000|2022-03-06 13:35:00|13916.93|13796.93|13940.79|13820.79|13943.44|13823.44|13908.38|13788.38|284
1646574000000|2022-03-06 13:40:00|13940.47|13820.47|13928.72|13808.72|13941.61|13821.61|13923.07|13803.07|278
1646574300000|2022-03-06 13:45:00|13928.51|13808.51|13938.85|13818.85|13939.22|13819.22|13921.87|13801.87|264
1646574600000|2022-03-06 13:50:00|13938.8|13818.8|13916.24|13796.24|13939|13819|13911.77|13791.77|261
1646574900000|2022-03-06 13:55:00|13916.19|13796.19|13909.45|13789.45|13924.24|13804.24|13905.18|13785.18|248
1646575200000|2022-03-06 14:00:00|13909.23|13789.23|13890.43|13770.43|13913.74|13793.74|13889.22|13769.22|278
1646575500000|2022-03-06 14:05:00|13890.28|13770.28|13852.95|13732.95|13891.86|13771.86|13851.89|13731.89|282
1646575800000|2022-03-06 14:10:00|13852.84|13732.84|13878.96|13758.96|13882.6|13762.6|13849.34|13729.34|265
1646576100000|2022-03-06 14:15:00|13878.99|13758.99|13872.49|13752.49|13883.67|13763.67|13868.12|13748.12|269
1646576400000|2022-03-06 14:20:00|13872.5|13752.5|13850.13|13730.13|13873.07|13753.07|13850.13|13730.13|263
1646576700000|2022-03-06 14:25:00|13850.26|13730.26|13844.17|13724.17|13850.4|13730.4|13836.62|13716.62|266
1646577000000|2022-03-06 14:30:00|13844.36|13724.36|13883.69|13763.69|13884.95|13764.95|13840.89|13720.89|274
1646577300000|2022-03-06 14:35:00|13883.46|13763.46|13882.38|13762.38|13883.75|13763.75|13871.92|13751.92|260
1646577600000|2022-03-06 14:40:00|13882.35|13762.35|13883.33|13763.33|13884.52|13764.52|13875.22|13755.22|253
1646577900000|2022-03-06 14:45:00|13883.34|13763.34|13890.61|13770.61|13891.14|13771.14|13882.42|13762.42|270
1646578200000|2022-03-06 14:50:00|13890.79|13770.79|13870.6|13750.6|13904.02|13784.02|13870.38|13750.38|267
1646578500000|2022-03-06 14:55:00|13869.97|13749.97|13857.33|13737.33|13870.19|13750.19|13857.1|13737.1|243
1646578800000|2022-03-06 15:00:00|13857.38|13737.38|13848.18|13728.18|13857.94|13737.94|13843.76|13723.76|253
1646579100000|2022-03-06 15:05:00|13848.91|13728.91|13813.6|13693.6|13850.24|13730.24|13813.6|13693.6|281
1646579400000|2022-03-06 15:10:00|13813.57|13693.57|13814.46|13694.46|13814.56|13694.56|13811.13|13691.13|256
1646579700000|2022-03-06 15:15:00|13814.44|13694.44|13786.82|13666.82|13823.24|13703.24|13786.82|13666.82|270
1646580000000|2022-03-06 15:20:00|13786.58|13666.58|13796.36|13676.36|13801.25|13681.25|13773.94|13653.94|268
1646580300000|2022-03-06 15:25:00|13796.17|13676.17|13825.58|13705.58|13825.58|13705.58|13795.32|13675.32|254
1646580600000|2022-03-06 15:30:00|13825.71|13705.71|13803.85|13683.85|13832.91|13712.91|13803.49|13683.49|265
1646580900000|2022-03-06 15:35:00|13803.91|13683.91|13854.47|13734.47|13856.87|13736.87|13803.43|13683.43|271
1646581200000|2022-03-06 15:40:00|13854.21|13734.21|13875.71|13755.71|13876.56|13756.56|13852.75|13732.75|270
1646581500000|2022-03-06 15:45:00|13875.76|13755.76|13879.29|13759.29|13892.03|13772.03|13875.51|13755.51|263
1646581800000|2022-03-06 15:50:00|13879.45|13759.45|13876.29|13756.29|13884.56|13764.56|13873.55|13753.55|254
1646582100000|2022-03-06 15:55:00|13876.09|13756.09|13882.2|13762.2|13883.96|13763.96|13875.23|13755.23|259
1646582400000|2022-03-06 16:00:00|13882.5|13762.5|13923.35|13803.35|13924.93|13804.93|13873.14|13753.14|285
1646582700000|2022-03-06 16:05:00|13923.58|13803.58|13880.12|13760.12|13923.98|13803.98|13859.58|13739.58|282
1646583000000|2022-03-06 16:10:00|13880.16|13760.16|13980.48|13860.48|13984.9|13864.9|13880.16|13760.16|285
1646583300000|2022-03-06 16:15:00|13980.43|13860.43|14006.01|13886.01|14012.37|13892.37|13980.43|13860.43|287
1646583600000|2022-03-06 16:20:00|14007.55|13887.55|14007.37|13887.37|14014.99|13894.99|13988.6|13868.6|283
1646583900000|2022-03-06 16:25:00|14007.69|13887.69|14003.61|13883.61|14008.58|13888.58|13998.46|13878.46|279
1646584200000|2022-03-06 16:30:00|14003.62|13883.62|13994.21|13874.21|14013.93|13893.93|13992.58|13872.58|276
1646584500000|2022-03-06 16:35:00|13994.38|13874.38|13958.95|13838.95|13994.64|13874.64|13958.95|13838.95|282
1646584800000|2022-03-06 16:40:00|13959.21|13839.21|13949.5|13829.5|13959.21|13839.21|13944.62|13824.62|254
1646585100000|2022-03-06 16:45:00|13949.4|13829.4|13952.94|13832.94|13955.87|13835.87|13943.84|13823.84|270
1646585400000|2022-03-06 16:50:00|13953.19|13833.19|13968.32|13848.32|13970.43|13850.43|13951.82|13831.82|257
1646585700000|2022-03-06 16:55:00|13968.71|13848.71|13988.14|13868.14|13993.93|13873.93|13968.08|13848.08|270
1646586000000|2022-03-06 17:00:00|13988.1|13868.1|13958.76|13838.76|14003.91|13883.91|13958.76|13838.76|272
1646586300000|2022-03-06 17:05:00|13958.22|13838.22|13931.83|13811.83|13958.45|13838.45|13910.44|13790.44|283
1646586600000|2022-03-06 17:10:00|13931.87|13811.87|13916.59|13796.59|13934.94|13814.94|13914.09|13794.09|258
1646586900000|2022-03-06 17:15:00|13916.55|13796.55|13924.98|13804.98|13929.19|13809.19|13916.46|13796.46|269
1646587200000|2022-03-06 17:20:00|13925.01|13805.01|13932.55|13812.55|13932.77|13812.77|13917.85|13797.85|275
1646587500000|2022-03-06 17:25:00|13932.42|13812.42|13923.93|13803.93|13933.29|13813.29|13916.97|13796.97|256
1646587800000|2022-03-06 17:30:00|13923.88|13803.88|13903.24|13783.24|13926.34|13806.34|13897.89|13777.89|277
1646588100000|2022-03-06 17:35:00|13902.91|13782.91|13913.11|13793.11|13916.59|13796.59|13902.61|13782.61|270
1646588400000|2022-03-06 17:40:00|13913.07|13793.07|13931.81|13811.81|13931.81|13811.81|13911.62|13791.62|263
1646588700000|2022-03-06 17:45:00|13931.7|13811.7|13898.06|13778.06|13931.96|13811.96|13897.69|13777.69|270
1646589000000|2022-03-06 17:50:00|13898.01|13778.01|13907.72|13787.72|13909.31|13789.31|13896.63|13776.63|269
1646589300000|2022-03-06 17:55:00|13907.6|13787.6|13913.68|13793.68|13915.52|13795.52|13904.58|13784.58|237
1646589600000|2022-03-06 18:00:00|13913.66|13793.66|13901.56|13781.56|13913.66|13793.66|13900.29|13780.29|255
1646589900000|2022-03-06 18:05:00|13901.65|13781.65|13940.85|13820.85|13940.97|13820.97|13900.93|13780.93|263
1646590200000|2022-03-06 18:10:00|13940.92|13820.92|13939.93|13819.93|13947.82|13827.82|13934.47|13814.47|268
1646590500000|2022-03-06 18:15:00|13939.83|13819.83|13948.2|13828.2|13948.26|13828.26|13930.98|13810.98|273
1646590800000|2022-03-06 18:20:00|13948.4|13828.4|13944.65|13824.65|13950.95|13830.95|13937.89|13817.89|279
1646591100000|2022-03-06 18:25:00|13944.63|13824.63|13926.41|13806.41|13944.63|13824.63|13921.7|13801.7|275
1646591400000|2022-03-06 18:30:00|13926.79|13806.79|13912.57|13792.57|13926.9|13806.9|13912.35|13792.35|274
1646591700000|2022-03-06 18:35:00|13912.58|13792.58|13882.56|13762.56|13912.89|13792.89|13881.34|13761.34|277
1646592000000|2022-03-06 18:40:00|13882.55|13762.55|13839.96|13719.96|13882.98|13762.98|13839.78|13719.78|281
1646592300000|2022-03-06 18:45:00|13840.02|13720.02|13821.67|13701.67|13840.46|13720.46|13816.24|13696.24|285
1646592600000|2022-03-06 18:50:00|13821.56|13701.56|13817.4|13697.4|13827.29|13707.29|13815.79|13695.79|271
1646592900000|2022-03-06 18:55:00|13817.58|13697.58|13837.44|13717.44|13838.42|13718.42|13817.58|13697.58|272
1646593200000|2022-03-06 19:00:00|13837.52|13717.52|13818.75|13698.75|13839.99|13719.99|13809.6|13689.6|287
1646593500000|2022-03-06 19:05:00|13818.73|13698.73|13812.28|13692.28|13822.6|13702.6|13807.42|13687.42|264
1646593800000|2022-03-06 19:10:00|13812.29|13692.29|13804.67|13684.67|13813.18|13693.18|13804.62|13684.62|273
1646594100000|2022-03-06 19:15:00|13804.48|13684.48|13799.63|13679.63|13807.86|13687.86|13797.07|13677.07|266
1646594400000|2022-03-06 19:20:00|13799.24|13679.24|13826.25|13706.25|13826.49|13706.49|13798.99|13678.99|269
1646594700000|2022-03-06 19:25:00|13826.07|13706.07|13833.5|13713.5|13846.94|13726.94|13826.07|13706.07|259
1646595000000|2022-03-06 19:30:00|13833.07|13713.07|13828.82|13708.82|13841.76|13721.76|13828.82|13708.82|276
1646595300000|2022-03-06 19:35:00|13828.37|13708.37|13806.82|13686.82|13828.37|13708.37|13798.02|13678.02|287
1646595600000|2022-03-06 19:40:00|13806.79|13686.79|13741.61|13621.61|13806.94|13686.94|13741.61|13621.61|283
1646595900000|2022-03-06 19:45:00|13740.9|13620.9|13707.21|13587.21|13743.93|13623.93|13685.46|13565.46|295
1646596200000|2022-03-06 19:50:00|13706.77|13586.77|13726.15|13606.15|13730.45|13610.45|13706.77|13586.77|271
1646596500000|2022-03-06 19:55:00|13726.13|13606.13|13724.7|13604.7|13730.88|13610.88|13720.66|13600.66|287
1646596800000|2022-03-06 20:00:00|13724.88|13604.88|13737.75|13617.75|13738.97|13618.97|13709.71|13589.71|267
1646597100000|2022-03-06 20:05:00|13738.56|13618.56|13750.51|13630.51|13750.51|13630.51|13738.56|13618.56|271
1646597400000|2022-03-06 20:10:00|13750.81|13630.81|13760.62|13640.62|13765.96|13645.96|13750.81|13630.81|268
1646597700000|2022-03-06 20:15:00|13760.72|13640.72|13728.74|13608.74|13760.72|13640.72|13728.34|13608.34|276
1646598000000|2022-03-06 20:20:00|13728.71|13608.71|13723.09|13603.09|13732.09|13612.09|13718.8|13598.8|279
1646598300000|2022-03-06 20:25:00|13723.36|13603.36|13762.04|13634.04|13766.98|13638.98|13723.13|13603.13|268
1646598600000|2022-03-06 20:30:00|13762.07|13634.07|13788.97|13660.97|13788.97|13660.97|13762.02|13634.02|269
1646598900000|2022-03-06 20:35:00|13789.11|13661.11|13783.68|13655.68|13790.82|13662.82|13780.79|13652.79|272
1646599200000|2022-03-06 20:40:00|13783.64|13655.64|13786.68|13658.68|13794.82|13666.82|13782.34|13654.34|264
1646599500000|2022-03-06 20:45:00|13786.61|13658.61|13804.09|13676.09|13808.22|13680.22|13785.08|13657.08|279
1646599800000|2022-03-06 20:50:00|13804.32|13676.32|13781.29|13653.29|13804.55|13676.55|13774.91|13646.91|267
1646600100000|2022-03-06 20:55:00|13781.82|13653.82|13785.22|13657.22|13789.85|13661.85|13780.07|13652.07|252
1646600400000|2022-03-06 21:00:00|13785.55|13657.55|13784.44|13656.44|13788.15|13660.15|13782.33|13654.33|249
1646600700000|2022-03-06 21:05:00|13784.53|13656.53|13871.58|13743.58|13872.04|13744.04|13784.53|13656.53|271
1646601000000|2022-03-06 21:10:00|13871.91|13743.91|13854.37|13726.37|13898.98|13770.98|13849.96|13721.96|281
1646601300000|2022-03-06 21:15:00|13855.07|13727.07|13826.38|13698.38|13856.65|13728.65|13826.38|13698.38|273
1646601600000|2022-03-06 21:20:00|13826.75|13698.75|13799.7|13671.7|13826.98|13698.98|13791.01|13663.01|270
1646601900000|2022-03-06 21:25:00|13799.67|13671.67|13863.06|13735.06|13863.06|13735.06|13792.74|13664.74|256
1646602200000|2022-03-06 21:30:00|13863.04|13735.04|13861.82|13733.82|13868.73|13740.73|13860.99|13732.99|262
1646602500000|2022-03-06 21:35:00|13861.85|13733.85|13875.41|13747.41|13877.87|13749.87|13860.43|13732.43|266
1646602800000|2022-03-06 21:40:00|13875.25|13747.25|13856.97|13728.97|13875.62|13747.62|13851.96|13723.96|262
1646603100000|2022-03-06 21:45:00|13857.07|13729.07|13846.69|13718.69|13859.05|13731.05|13821.14|13693.14|288
1646603400000|2022-03-06 21:50:00|13846.88|13718.88|13840.15|13712.15|13847.48|13719.48|13837.96|13709.96|261
1646603700000|2022-03-06 21:55:00|13840.16|13712.16|13845.95|13717.95|13846.09|13718.09|13834.5|13706.5|252
1646604000000|2022-03-06 22:00:00|13845.88|13717.88|13879.83|13759.83|13879.83|13759.83|13845.59|13717.59|275
1646604300000|2022-03-06 22:05:00|13879.78|13759.78|13879.15|13759.15|13887.2|13767.2|13878.01|13758.01|264
1646604600000|2022-03-06 22:10:00|13878.91|13758.91|13889.38|13769.38|13889.38|13769.38|13876.83|13756.83|270
1646604900000|2022-03-06 22:15:00|13888.67|13768.67|13907.43|13787.43|13907.43|13787.43|13879.85|13759.85|253
1646605200000|2022-03-06 22:20:00|13906.96|13786.96|13900.82|13780.82|13913.11|13793.11|13900.74|13780.74|257
1646605500000|2022-03-06 22:25:00|13900.78|13780.78|13907.48|13787.48|13914.94|13794.94|13899.67|13779.67|259
1646605800000|2022-03-06 22:30:00|13907.28|13787.28|13894.22|13774.22|13909.46|13789.46|13894.22|13774.22|261
1646606100000|2022-03-06 22:35:00|13894.46|13774.46|13887.32|13767.32|13905.37|13785.37|13886.53|13766.53|249
1646606400000|2022-03-06 22:40:00|13887.21|13767.21|13873.94|13753.94|13891.51|13771.51|13873.94|13753.94|252
1646606700000|2022-03-06 22:45:00|13873.78|13753.78|13863.28|13743.28|13880.44|13760.44|13862.17|13742.17|254
1646607000000|2022-03-06 22:50:00|13863.62|13743.62|13853.14|13733.14|13866.06|13746.06|13853.14|13733.14|237
1646607300000|2022-03-06 22:55:00|13852.93|13732.93|13830.61|13710.61|13852.97|13732.97|13829.15|13709.15|260
1646607600000|2022-03-06 23:00:00|13830.78|13710.78|13766.08|13646.08|13840.32|13720.32|13766.08|13646.08|282
1646607900000|2022-03-06 23:05:00|13765.9|13645.9|13752.95|13632.95|13775.54|13655.54|13743.92|13623.92|277
1646608200000|2022-03-06 23:10:00|13751.98|13631.98|13679.8|13559.8|13752.5|13632.5|13675.34|13555.34|280
1646608500000|2022-03-06 23:15:00|13680.44|13560.44|13616.99|13496.99|13704.39|13584.39|13607.14|13487.14|286
1646608800000|2022-03-06 23:20:00|13617.27|13497.27|13545.37|13425.37|13624.78|13504.78|13530.77|13410.77|294
1646609100000|2022-03-06 23:25:00|13545.88|13425.88|13509.97|13389.97|13565.23|13445.23|13509.47|13389.47|291
1646609400000|2022-03-06 23:30:00|13509.86|13389.86|13594.14|13474.14|13596.97|13476.97|13506|13386|291
1646609700000|2022-03-06 23:35:00|13593.64|13473.64|13587.22|13467.22|13600.14|13480.14|13560.32|13440.32|279
1646610000000|2022-03-06 23:40:00|13587.15|13467.15|13563.72|13443.72|13587.61|13467.61|13562.32|13442.32|265
1646610300000|2022-03-06 23:45:00|13563.01|13443.01|13562.63|13442.63|13564.74|13444.74|13532.46|13412.46|273
1646610600000|2022-03-06 23:50:00|13562.6|13442.6|13559.08|13439.08|13571.69|13451.69|13557.91|13437.91|272
1646610900000|2022-03-06 23:55:00|13559.06|13439.06|13556.94|13436.94|13568.01|13448.01|13536.52|13416.52|278
1646611200000|2022-03-07 00:00:00|13557.69|13437.69|13513.25|13393.25|13565.62|13445.62|13512.82|13392.82|290
1646611500000|2022-03-07 00:05:00|13513.5|13393.5|13512.51|13392.51|13530.56|13410.56|13499.89|13379.89|288
1646611800000|2022-03-07 00:10:00|13512.66|13392.66|13531.28|13411.28|13544.21|13424.21|13506.26|13386.26|282
1646612100000|2022-03-07 00:15:00|13531.17|13411.17|13475.58|13355.58|13531.63|13411.63|13473.82|13353.82|288
1646612400000|2022-03-07 00:20:00|13475.73|13355.73|13467.45|13347.45|13478.5|13358.5|13401.61|13281.61|297
1646612700000|2022-03-07 00:25:00|13467.61|13347.61|13470.05|13350.05|13491.62|13371.62|13462.85|13342.85|285
1646613000000|2022-03-07 00:30:00|13470.22|13350.22|13507.72|13387.72|13525.55|13405.55|13465.56|13345.56|294
1646613300000|2022-03-07 00:35:00|13507.84|13387.84|13532.65|13412.65|13533.46|13413.46|13506.89|13386.89|284
1646613600000|2022-03-07 00:40:00|13532.37|13412.37|13495.29|13375.29|13533.45|13413.45|13494.85|13374.85|286
1646613900000|2022-03-07 00:45:00|13495.66|13375.66|13467.61|13347.61|13498.48|13378.48|13465.88|13345.88|292
1646614200000|2022-03-07 00:50:00|13467.95|13347.95|13487.22|13367.22|13487.74|13367.74|13464.29|13344.29|280
1646614500000|2022-03-07 00:55:00|13487.07|13367.07|13503.91|13383.91|13506.78|13386.78|13480.58|13360.58|279
1646614800000|2022-03-07 01:00:00|13503.68|13383.68|13524.23|13404.23|13524.59|13404.59|13503.37|13383.37|285
1646615100000|2022-03-07 01:05:00|13523.81|13403.81|13509.97|13389.97|13523.81|13403.81|13505.9|13385.9|274
1646615400000|2022-03-07 01:10:00|13510.09|13390.09|13514.03|13394.03|13518.15|13398.15|13507.37|13387.37|283
1646615700000|2022-03-07 01:15:00|13514.46|13394.46|13539.01|13419.01|13539.19|13419.19|13514.01|13394.01|272
1646616000000|2022-03-07 01:20:00|13538.92|13418.92|13549.12|13429.12|13550.31|13430.31|13533.22|13413.22|279
1646616300000|2022-03-07 01:25:00|13549.19|13429.19|13550.96|13430.96|13554.87|13434.87|13546.05|13426.05|282
1646616600000|2022-03-07 01:30:00|13551.16|13431.16|13580.76|13460.76|13581.05|13461.05|13532.57|13412.57|284
1646616900000|2022-03-07 01:35:00|13581.08|13461.08|13582.26|13462.26|13582.26|13462.26|13568.27|13448.27|288
1646617200000|2022-03-07 01:40:00|13582.39|13462.39|13567.46|13447.46|13583.2|13463.2|13567.21|13447.21|283
1646617500000|2022-03-07 01:45:00|13567.48|13447.48|13547.42|13427.42|13569.21|13449.21|13547.42|13427.42|279
1646617800000|2022-03-07 01:50:00|13547.54|13427.54|13506.99|13386.99|13547.54|13427.54|13506.48|13386.48|288
1646618100000|2022-03-07 01:55:00|13507|13387|13497.94|13377.94|13507.2|13387.2|13493.45|13373.45|272
1646618400000|2022-03-07 02:00:00|13497.48|13377.48|13502.47|13382.47|13510.95|13390.95|13495.54|13375.54|273
1646618700000|2022-03-07 02:05:00|13502.57|13382.57|13491.39|13371.39|13504.33|13384.33|13490.08|13370.08|278
1646619000000|2022-03-07 02:10:00|13491.2|13371.2|13489.81|13369.81|13491.89|13371.89|13488.25|13368.25|261
1646619300000|2022-03-07 02:15:00|13490.2|13370.2|13510.07|13390.07|13511.99|13391.99|13489.79|13369.79|268
1646619600000|2022-03-07 02:20:00|13509.84|13389.84|13431.34|13311.34|13510.29|13390.29|13431.34|13311.34|282
1646619900000|2022-03-07 02:25:00|13428.89|13308.89|13384.26|13264.26|13438.97|13318.97|13383.81|13263.81|289
1646620200000|2022-03-07 02:30:00|13384.36|13264.36|13417.83|13297.83|13417.85|13297.85|13374.92|13254.92|280
1646620500000|2022-03-07 02:35:00|13417.79|13297.79|13410.15|13290.15|13424.73|13304.73|13410.15|13290.15|278
1646620800000|2022-03-07 02:40:00|13410.19|13290.19|13394.49|13274.49|13420.62|13300.62|13394.28|13274.28|278
1646621100000|2022-03-07 02:45:00|13394.44|13274.44|13348.47|13228.47|13413.69|13293.69|13345.98|13225.98|287
1646621400000|2022-03-07 02:50:00|13348.6|13228.6|13277.23|13157.23|13348.6|13228.6|13273.06|13153.06|297
1646621700000|2022-03-07 02:55:00|13277.1|13157.1|13302.14|13182.14|13302.41|13182.41|13276.91|13156.91|287
1646622000000|2022-03-07 03:00:00|13301.72|13181.72|13313.27|13193.27|13321.89|13201.89|13297.02|13177.02|287
1646622300000|2022-03-07 03:05:00|13312.56|13192.56|13291.05|13171.05|13317.09|13197.09|13287.03|13167.03|284
1646622600000|2022-03-07 03:10:00|13290.75|13170.75|13271.97|13151.97|13292.27|13172.27|13271.18|13151.18|282
1646622900000|2022-03-07 03:15:00|13271.61|13151.61|13281.11|13161.11|13294.45|13174.45|13267.32|13147.32|289
1646623200000|2022-03-07 03:20:00|13281.06|13161.06|13316.87|13196.87|13317.55|13197.55|13280.88|13160.88|284
1646623500000|2022-03-07 03:25:00|13316.78|13196.78|13359.38|13239.38|13359.38|13239.38|13316.68|13196.68|284
1646623800000|2022-03-07 03:30:00|13358.93|13238.93|13355.44|13235.44|13360.94|13240.94|13342.51|13222.51|268
1646624100000|2022-03-07 03:35:00|13355.51|13235.51|13379.93|13259.93|13379.93|13259.93|13354.77|13234.77|263
1646624400000|2022-03-07 03:40:00|13380.26|13260.26|13374.66|13254.66|13382.68|13262.68|13368.76|13248.76|282
1646624700000|2022-03-07 03:45:00|13374.58|13254.58|13381|13261|13390.94|13270.94|13372.65|13252.65|279
1646625000000|2022-03-07 03:50:00|13380.45|13260.45|13364.93|13244.93|13380.45|13260.45|13361.1|13241.1|271
1646625300000|2022-03-07 03:55:00|13364.68|13244.68|13365.73|13245.73|13373.61|13253.61|13362.15|13242.15|266
1646625600000|2022-03-07 04:00:00|13365.63|13245.63|13351.8|13231.8|13372.53|13252.53|13351.78|13231.78|279
1646625900000|2022-03-07 04:05:00|13350.56|13230.56|13337.32|13217.32|13350.72|13230.72|13337.31|13217.31|262
1646626200000|2022-03-07 04:10:00|13337.33|13217.33|13346.43|13226.43|13348.38|13228.38|13335.41|13215.41|267
1646626500000|2022-03-07 04:15:00|13347.37|13227.37|13385.19|13265.19|13385.21|13265.21|13346.8|13226.8|276
1646626800000|2022-03-07 04:20:00|13385.23|13265.23|13386.33|13266.33|13394.72|13274.72|13383.36|13263.36|264
1646627100000|2022-03-07 04:25:00|13386.05|13266.05|13395.73|13275.73|13395.84|13275.84|13381.27|13261.27|268
1646627400000|2022-03-07 04:30:00|13395.8|13275.8|13409.4|13289.4|13409.93|13289.93|13393.69|13273.69|279
1646627700000|2022-03-07 04:35:00|13408.98|13288.98|13399.47|13279.47|13411.61|13291.61|13397.95|13277.95|279
1646628000000|2022-03-07 04:40:00|13399.51|13279.51|13396.04|13276.04|13399.51|13279.51|13388.26|13268.26|249
1646628300000|2022-03-07 04:45:00|13396.06|13276.06|13398.61|13278.61|13399.13|13279.13|13393.02|13273.02|247
1646628600000|2022-03-07 04:50:00|13398.52|13278.52|13397.79|13277.79|13406.84|13286.84|13397.79|13277.79|259
1646628900000|2022-03-07 04:55:00|13397.77|13277.77|13380.49|13260.49|13397.77|13277.77|13368.52|13248.52|273
1646629200000|2022-03-07 05:00:00|13380.33|13260.33|13371.36|13251.36|13395.35|13275.35|13371.33|13251.33|273
1646629500000|2022-03-07 05:05:00|13371.31|13251.31|13361.3|13241.3|13371.31|13251.31|13361|13241|278
1646629800000|2022-03-07 05:10:00|13361.21|13241.21|13382.77|13262.77|13383.83|13263.83|13360.95|13240.95|288
1646630100000|2022-03-07 05:15:00|13382.7|13262.7|13445.55|13325.55|13446.75|13326.75|13382.32|13262.32|279
1646630400000|2022-03-07 05:20:00|13445.48|13325.48|13474.47|13354.47|13486.71|13366.71|13445.48|13325.48|276
1646630700000|2022-03-07 05:25:00|13474.32|13354.32|13445.29|13325.29|13475.65|13355.65|13445.29|13325.29|274
1646631000000|2022-03-07 05:30:00|13445.44|13325.44|13444.54|13324.54|13445.44|13325.44|13434.65|13314.65|260
1646631300000|2022-03-07 05:35:00|13444.46|13324.46|13459.95|13339.95|13460.4|13340.4|13437.63|13317.63|272
1646631600000|2022-03-07 05:40:00|13459.5|13339.5|13464.58|13344.58|13468.51|13348.51|13459.5|13339.5|257
1646631900000|2022-03-07 05:45:00|13464.52|13344.52|13457.68|13337.68|13467.92|13347.92|13453.77|13333.77|276
1646632200000|2022-03-07 05:50:00|13457.71|13337.71|13456.92|13336.92|13467.84|13347.84|13455.11|13335.11|268
1646632500000|2022-03-07 05:55:00|13456.66|13336.66|13441.49|13321.49|13465.92|13345.92|13440.89|13320.89|280
1646632800000|2022-03-07 06:00:00|13441.62|13321.62|13427.4|13307.4|13441.99|13321.99|13423.38|13303.38|275
1646633100000|2022-03-07 06:05:00|13427.43|13307.43|13443.92|13323.92|13444.83|13324.83|13427.17|13307.17|275
1646633400000|2022-03-07 06:10:00|13443.95|13323.95|13437.51|13317.51|13452.47|13332.47|13436|13316|259
1646633700000|2022-03-07 06:15:00|13437.6|13317.6|13454.57|13334.57|13454.68|13334.68|13431.37|13311.37|269
1646634000000|2022-03-07 06:20:00|13454.68|13334.68|13459.62|13339.62|13461.21|13341.21|13454.68|13334.68|260
1646634300000|2022-03-07 06:25:00|13459.7|13339.7|13468.57|13348.57|13468.68|13348.68|13458.71|13338.71|226
1646634600000|2022-03-07 06:30:00|13468.69|13348.69|13487.62|13367.62|13490.68|13370.68|13468.32|13348.32|253
1646634900000|2022-03-07 06:35:00|13487.63|13367.63|13483.3|13363.3|13491.8|13371.8|13483.11|13363.11|273
1646635200000|2022-03-07 06:40:00|13483.17|13363.17|13492.11|13372.11|13492.29|13372.29|13478.02|13358.02|253
1646635500000|2022-03-07 06:45:00|13492.06|13372.06|13471.74|13351.74|13500.45|13380.45|13470.16|13350.16|252
1646635800000|2022-03-07 06:50:00|13471.97|13351.97|13486.07|13366.07|13486.12|13366.12|13471.97|13351.97|254
1646636100000|2022-03-07 06:55:00|13486.13|13366.13|13490.23|13370.23|13494.24|13374.24|13485.7|13365.7|285
1646636400000|2022-03-07 07:00:00|13490.44|13370.44|13480.42|13360.42|13503.79|13383.79|13478.5|13358.5|262
1646636700000|2022-03-07 07:05:00|13480.68|13360.68|13472.56|13352.56|13481.39|13361.39|13469.42|13349.42|275
1646637000000|2022-03-07 07:10:00|13472.4|13352.4|13481.87|13361.87|13486.56|13366.56|13470.9|13350.9|252
1646637300000|2022-03-07 07:15:00|13482.05|13362.05|13475.5|13355.5|13489.36|13369.36|13475.17|13355.17|277
1646637600000|2022-03-07 07:20:00|13475.38|13355.38|13460.35|13340.35|13475.84|13355.84|13458.86|13338.86|270
1646637900000|2022-03-07 07:25:00|13460.29|13340.29|13430.52|13310.52|13461.85|13341.85|13430.52|13310.52|260
1646638200000|2022-03-07 07:30:00|13429.6|13309.6|13397.42|13277.42|13433|13313|13397.42|13277.42|284
1646638500000|2022-03-07 07:35:00|13396.9|13276.9|13405.97|13285.97|13419.07|13299.07|13396.57|13276.57|278
1646638800000|2022-03-07 07:40:00|13406.29|13286.29|13402.46|13282.46|13414.48|13294.48|13402|13282|272
1646639100000|2022-03-07 07:45:00|13402.58|13282.58|13382.63|13262.63|13405.48|13285.48|13380.13|13260.13|248
1646639400000|2022-03-07 07:50:00|13382.69|13262.69|13359.36|13239.36|13382.69|13262.69|13345.01|13225.01|274
1646639700000|2022-03-07 07:55:00|13359.38|13239.38|13361.67|13241.67|13370.66|13250.66|13359.32|13239.32|271
1646640000000|2022-03-07 08:00:00|13361.59|13241.59|13347.75|13227.75|13391.62|13271.62|13347.55|13227.55|281
1646640300000|2022-03-07 08:05:00|13347.96|13227.96|13377.69|13257.69|13378.52|13258.52|13346.71|13226.71|275
1646640600000|2022-03-07 08:10:00|13378.02|13258.02|13403.88|13283.88|13408.24|13288.24|13374.36|13254.36|287
1646640900000|2022-03-07 08:15:00|13403.86|13283.86|13328.21|13208.21|13403.86|13283.86|13327.19|13207.19|277
1646641200000|2022-03-07 08:20:00|13328.04|13208.04|13346.21|13226.21|13353.72|13233.72|13328.04|13208.04|285
1646641500000|2022-03-07 08:25:00|13346.29|13226.29|13362.13|13242.13|13366.08|13246.08|13346.11|13226.11|269
1646641800000|2022-03-07 08:30:00|13361.47|13241.47|13341.35|13221.35|13361.47|13241.47|13307.41|13187.41|281
1646642100000|2022-03-07 08:35:00|13341.52|13221.52|13411.24|13291.24|13411.51|13291.51|13341.44|13221.44|291
1646642400000|2022-03-07 08:40:00|13411.27|13291.27|13426.23|13306.23|13429.18|13309.18|13404.64|13284.64|285
1646642700000|2022-03-07 08:45:00|13427.94|13307.94|13463.2|13343.2|13463.68|13343.68|13424.01|13304.01|286
1646643000000|2022-03-07 08:50:00|13463.55|13343.55|13461.57|13341.57|13467.4|13347.4|13457.76|13337.76|278
1646643300000|2022-03-07 08:55:00|13461.03|13341.03|13483.01|13363.01|13488.07|13368.07|13460.94|13340.94|274
1646643600000|2022-03-07 09:00:00|13483.06|13363.06|13505.44|13385.44|13517.25|13397.25|13483.06|13363.06|276
1646643900000|2022-03-07 09:05:00|13505.49|13385.49|13552|13432|13558.26|13438.26|13499.83|13379.83|282
1646644200000|2022-03-07 09:10:00|13552.12|13432.12|13546.7|13426.7|13552.87|13432.87|13543.32|13423.32|270
1646644500000|2022-03-07 09:15:00|13547.23|13427.23|13516.84|13396.84|13547.46|13427.46|13516.84|13396.84|266
1646644800000|2022-03-07 09:20:00|13516.8|13396.8|13512.07|13392.07|13517.37|13397.37|13509.9|13389.9|260
1646645100000|2022-03-07 09:25:00|13512.1|13392.1|13507.47|13387.47|13513.1|13393.1|13505.09|13385.09|259
1646645400000|2022-03-07 09:30:00|13506.7|13386.7|13482.16|13362.16|13506.98|13386.98|13477.43|13357.43|269
1646645700000|2022-03-07 09:35:00|13482.42|13362.42|13475.99|13355.99|13485.05|13365.05|13473.48|13353.48|267
1646646000000|2022-03-07 09:40:00|13475.95|13355.95|13491.31|13371.31|13496.58|13376.58|13475.08|13355.08|280
1646646300000|2022-03-07 09:45:00|13491.23|13371.23|13499.69|13379.69|13501.71|13381.71|13489.96|13369.96|274
1646646600000|2022-03-07 09:50:00|13499.52|13379.52|13464.19|13344.19|13501.63|13381.63|13462.91|13342.91|273
1646646900000|2022-03-07 09:55:00|13464.35|13344.35|13461.57|13341.57|13469.68|13349.68|13461.57|13341.57|250
1646647200000|2022-03-07 10:00:00|13461.49|13341.49|13468.13|13348.13|13470.05|13350.05|13460.65|13340.65|273
1646647500000|2022-03-07 10:05:00|13468.04|13348.04|13449.45|13329.45|13468.04|13348.04|13448.58|13328.58|272
1646647800000|2022-03-07 10:10:00|13449.34|13329.34|13484.5|13364.5|13486.67|13366.67|13447.78|13327.78|265
1646648100000|2022-03-07 10:15:00|13484.49|13364.49|13505.25|13385.25|13505.67|13385.67|13484.21|13364.21|260
1646648400000|2022-03-07 10:20:00|13505.22|13385.22|13503.55|13383.55|13505.72|13385.72|13499.24|13379.24|256
1646648700000|2022-03-07 10:25:00|13503.81|13383.81|13460.88|13340.88|13506.19|13386.19|13459.63|13339.63|273
1646649000000|2022-03-07 10:30:00|13460.77|13340.77|13431.35|13311.35|13460.77|13340.77|13425.96|13305.96|277
1646649300000|2022-03-07 10:35:00|13431.28|13311.28|13473|13353|13475.88|13355.88|13428.38|13308.38|284
1646649600000|2022-03-07 10:40:00|13473.02|13353.02|13495.67|13375.67|13497.89|13377.89|13472.62|13352.62|266
1646649900000|2022-03-07 10:45:00|13495.72|13375.72|13469.17|13349.17|13496.04|13376.04|13469.15|13349.15|267
1646650200000|2022-03-07 10:50:00|13469.36|13349.36|13476.03|13356.03|13478.37|13358.37|13469.36|13349.36|272
1646650500000|2022-03-07 10:55:00|13476.06|13356.06|13438.02|13318.02|13492.7|13372.7|13438.02|13318.02|270
1646650800000|2022-03-07 11:00:00|13438.03|13318.03|13440.47|13320.47|13445.54|13325.54|13428|13308|276
1646651100000|2022-03-07 11:05:00|13440.29|13320.29|13440.66|13320.66|13442.3|13322.3|13438.1|13318.1|257
1646651400000|2022-03-07 11:10:00|13440.84|13320.84|13459.03|13339.03|13459.56|13339.56|13439.16|13319.16|270
1646651700000|2022-03-07 11:15:00|13458.99|13338.99|13474.75|13354.75|13475.1|13355.1|13458.99|13338.99|271
1646652000000|2022-03-07 11:20:00|13475.45|13355.45|13503.44|13383.44|13504.59|13384.59|13475.45|13355.45|250
1646652300000|2022-03-07 11:25:00|13503.56|13383.56|13516.97|13396.97|13517.02|13397.02|13502.26|13382.26|273
1646652600000|2022-03-07 11:30:00|13516.93|13396.93|13526.29|13406.29|13526.29|13406.29|13516.47|13396.47|285
1646652900000|2022-03-07 11:35:00|13527.05|13407.05|13518.67|13398.67|13530.14|13410.14|13517.08|13397.08|283
1646653200000|2022-03-07 11:40:00|13517.81|13397.81|13527.52|13407.52|13528.5|13408.5|13515.57|13395.57|275
1646653500000|2022-03-07 11:45:00|13527.46|13407.46|13542.42|13422.42|13542.85|13422.85|13526.4|13406.4|269
1646653800000|2022-03-07 11:50:00|13543|13423|13536.12|13416.12|13543.11|13423.11|13523.8|13403.8|267
1646654100000|2022-03-07 11:55:00|13535.92|13415.92|13558.47|13438.47|13562.17|13442.17|13535.64|13415.64|274
1646654400000|2022-03-07 12:00:00|13557.86|13437.86|13620.97|13500.97|13620.97|13500.97|13557.45|13437.45|288
1646654700000|2022-03-07 12:05:00|13621.09|13501.09|13637.33|13517.33|13646.49|13526.49|13608.65|13488.65|293
1646655000000|2022-03-07 12:10:00|13637.43|13517.43|13619.29|13499.29|13638.46|13518.46|13619.13|13499.13|278
1646655300000|2022-03-07 12:15:00|13619.4|13499.4|13614.53|13494.53|13625.76|13505.76|13608.01|13488.01|283
1646655600000|2022-03-07 12:20:00|13617.23|13497.23|13681.89|13561.89|13684.94|13564.94|13617.23|13497.23|291
1646655900000|2022-03-07 12:25:00|13681.49|13561.49|13675.58|13555.58|13683.86|13563.86|13670.68|13550.68|288
1646656200000|2022-03-07 12:30:00|13675.49|13555.49|13691.42|13571.42|13693.02|13573.02|13661.47|13541.47|293
1646656500000|2022-03-07 12:35:00|13691.27|13571.27|13688.56|13568.56|13700.06|13580.06|13686.9|13566.9|280
1646656800000|2022-03-07 12:40:00|13688.19|13568.19|13681.39|13561.39|13688.66|13568.66|13678.9|13558.9|271
1646657100000|2022-03-07 12:45:00|13681.99|13561.99|13647.49|13527.49|13681.99|13561.99|13647.17|13527.17|266
1646657400000|2022-03-07 12:50:00|13647|13527|13674.33|13554.33|13675.24|13555.24|13644.59|13524.59|278
1646657700000|2022-03-07 12:55:00|13673.86|13553.86|13662.8|13542.8|13675.28|13555.28|13662.08|13542.08|271
1646658000000|2022-03-07 13:00:00|13662.77|13542.77|13651.05|13531.05|13670.73|13550.73|13651.05|13531.05|286
1646658300000|2022-03-07 13:05:00|13650.25|13530.25|13669.51|13549.51|13669.52|13549.52|13650.25|13530.25|274
1646658600000|2022-03-07 13:10:00|13669.86|13549.86|13740.24|13620.24|13740.24|13620.24|13668|13548|286
1646658900000|2022-03-07 13:15:00|13741.06|13621.06|13735.45|13615.45|13754.33|13634.33|13731.02|13611.02|282
1646659200000|2022-03-07 13:20:00|13735.74|13615.74|13728.54|13608.54|13742.6|13622.6|13727.84|13607.84|285
1646659500000|2022-03-07 13:25:00|13728.53|13608.53|13729.74|13609.74|13730.91|13610.91|13722.46|13602.46|269
1646659800000|2022-03-07 13:30:00|13729.73|13609.73|13729.58|13609.58|13734.27|13614.27|13722.02|13602.02|275
1646660100000|2022-03-07 13:35:00|13729.73|13609.73|13793.15|13673.15|13804.19|13684.19|13729.73|13609.73|294
1646660400000|2022-03-07 13:40:00|13793.59|13673.59|13863.92|13743.92|13871.13|13751.13|13793.59|13673.59|299
1646660700000|2022-03-07 13:45:00|13864.24|13744.24|13885.01|13765.01|13890.96|13770.96|13858.96|13738.96|284
1646661000000|2022-03-07 13:50:00|13884.84|13764.84|13854.07|13734.07|13885.26|13765.26|13850.94|13730.94|281
1646661300000|2022-03-07 13:55:00|13854.15|13734.15|13862.97|13742.97|13867.83|13747.83|13853.54|13733.54|274
1646661600000|2022-03-07 14:00:00|13863.19|13743.19|13866.55|13746.55|13872.26|13752.26|13829.46|13709.46|286
1646661900000|2022-03-07 14:05:00|13866.06|13746.06|13937.4|13817.4|13964.68|13844.68|13865.78|13745.78|294
1646662200000|2022-03-07 14:10:00|13937.12|13817.12|13914.12|13794.12|13938.03|13818.03|13912.95|13792.95|285
1646662500000|2022-03-07 14:15:00|13913.84|13793.84|13916.08|13796.08|13919.27|13799.27|13909.24|13789.24|287
1646662800000|2022-03-07 14:20:00|13916.87|13796.87|13947.14|13827.14|13948.48|13828.48|13913.56|13793.56|286
1646663100000|2022-03-07 14:25:00|13947.11|13827.11|13942.63|13822.63|13952.78|13832.78|13935.57|13815.57|281
1646663400000|2022-03-07 14:30:00|13944.13|13824.13|13903.63|13783.63|13955.31|13835.31|13903.63|13783.63|292
1646663700000|2022-03-07 14:35:00|13903.32|13783.32|13906.66|13786.66|13921.55|13801.55|13890.58|13770.58|292
1646664000000|2022-03-07 14:40:00|13907.53|13787.53|13859.33|13739.33|13922.88|13802.88|13858.56|13738.56|288
1646664300000|2022-03-07 14:45:00|13859.97|13739.97|13834.09|13714.09|13883.56|13763.56|13831|13711|291
1646664600000|2022-03-07 14:50:00|13834.25|13714.25|13820.02|13700.02|13844.93|13724.93|13818.68|13698.68|289
1646664900000|2022-03-07 14:55:00|13820.5|13700.5|13807.98|13687.98|13842.87|13722.87|13807.98|13687.98|289
1646665200000|2022-03-07 15:00:00|13807.79|13687.79|13798.11|13678.11|13812.48|13692.48|13792.19|13672.19|288
1646665500000|2022-03-07 15:05:00|13798.56|13678.56|13839.49|13719.49|13848.64|13728.64|13798.31|13678.31|291
1646665800000|2022-03-07 15:10:00|13839.91|13719.91|13817.42|13697.42|13843.52|13723.52|13817.04|13697.04|277
1646666100000|2022-03-07 15:15:00|13818.01|13698.01|13726.28|13606.28|13818.34|13698.34|13726.28|13606.28|296
1646666400000|2022-03-07 15:20:00|13725.32|13605.32|13728.85|13608.85|13755.36|13635.36|13721.65|13601.65|290
1646666700000|2022-03-07 15:25:00|13728.67|13608.67|13771.1|13651.1|13772.53|13652.53|13727.4|13607.4|290
1646667000000|2022-03-07 15:30:00|13771.32|13651.32|13812.92|13692.92|13825.67|13705.67|13765.41|13645.41|287
1646667300000|2022-03-07 15:35:00|13813.39|13693.39|13832.53|13712.53|13843.05|13723.05|13813.39|13693.39|288
1646667600000|2022-03-07 15:40:00|13832.52|13712.52|13840.67|13720.67|13860.19|13740.19|13832.15|13712.15|286
1646667900000|2022-03-07 15:45:00|13840.99|13720.99|13832|13712|13846.15|13726.15|13825.03|13705.03|285
1646668200000|2022-03-07 15:50:00|13832.41|13712.41|13832.4|13712.4|13849.94|13729.94|13832.4|13712.4|276
1646668500000|2022-03-07 15:55:00|13830.57|13710.57|13838.88|13718.88|13842.29|13722.29|13819.95|13699.95|286
1646668800000|2022-03-07 16:00:00|13838.21|13718.21|13878.5|13758.5|13878.5|13758.5|13836.79|13716.79|284
1646669100000|2022-03-07 16:05:00|13877.22|13757.22|13941.56|13821.56|13953.16|13833.16|13873.92|13753.92|291
1646669400000|2022-03-07 16:10:00|13941.49|13821.49|13911.6|13791.6|13963.47|13843.47|13911.46|13791.46|288
1646669700000|2022-03-07 16:15:00|13912.04|13792.04|13915.92|13795.92|13916.07|13796.07|13900.21|13780.21|287
1646670000000|2022-03-07 16:20:00|13915.89|13795.89|13902.75|13782.75|13922.76|13802.76|13898.74|13778.74|292
1646670300000|2022-03-07 16:25:00|13902.88|13782.88|13907.84|13787.84|13919.37|13799.37|13901.75|13781.75|288
1646670600000|2022-03-07 16:30:00|13907.78|13787.78|13872.47|13752.47|13908.29|13788.29|13872.47|13752.47|289
1646670900000|2022-03-07 16:35:00|13870.85|13750.85|13839.61|13719.61|13870.85|13750.85|13839.61|13719.61|281
1646671200000|2022-03-07 16:40:00|13839.73|13719.73|13776.58|13656.58|13839.73|13719.73|13764.23|13644.23|293
1646671500000|2022-03-07 16:45:00|13776.45|13656.45|13776.23|13656.23|13806.47|13686.47|13773.3|13653.3|287
1646671800000|2022-03-07 16:50:00|13775.6|13655.6|13749.1|13629.1|13775.6|13655.6|13735.9|13615.9|288
1646672100000|2022-03-07 16:55:00|13749.38|13629.38|13711.01|13591.01|13750.75|13630.75|13709.65|13589.65|290
1646672400000|2022-03-07 17:00:00|13711.45|13591.45|13698.97|13578.97|13714.45|13594.45|13685.4|13565.4|285
1646672700000|2022-03-07 17:05:00|13699.45|13579.45|13684.98|13564.98|13710.96|13590.96|13676.44|13556.44|286
1646673000000|2022-03-07 17:10:00|13684.97|13564.97|13660.54|13540.54|13712.79|13592.79|13658.02|13538.02|278
1646673300000|2022-03-07 17:15:00|13660.61|13540.61|13672.29|13552.29|13694.28|13574.28|13660.61|13540.61|285
1646673600000|2022-03-07 17:20:00|13672.54|13552.54|13687.39|13567.39|13689.85|13569.85|13672.54|13552.54|278
1646673900000|2022-03-07 17:25:00|13687.19|13567.19|13678.56|13558.56|13689.07|13569.07|13670.7|13550.7|275
1646674200000|2022-03-07 17:30:00|13678.54|13558.54|13666.46|13546.46|13686.88|13566.88|13660.54|13540.54|273
1646674500000|2022-03-07 17:35:00|13666.78|13546.78|13671.53|13551.53|13671.53|13551.53|13640.22|13520.22|290
1646674800000|2022-03-07 17:40:00|13671.43|13551.43|13715.31|13595.31|13723.1|13603.1|13671.4|13551.4|282
1646675100000|2022-03-07 17:45:00|13714.98|13594.98|13735.65|13615.65|13739.65|13619.65|13714.98|13594.98|286
1646675400000|2022-03-07 17:50:00|13734.66|13614.66|13724.96|13604.96|13759.74|13639.74|13724.53|13604.53|288
1646675700000|2022-03-07 17:55:00|13724.16|13604.16|13658.31|13538.31|13725.4|13605.4|13658.31|13538.31|289
1646676000000|2022-03-07 18:00:00|13656.11|13536.11|13562.8|13442.8|13656.11|13536.11|13562.64|13442.64|297
1646676300000|2022-03-07 18:05:00|13561.46|13441.46|13500.14|13380.14|13561.55|13441.55|13498.63|13378.63|292
1646676600000|2022-03-07 18:10:00|13499.63|13379.63|13458.74|13338.74|13503.81|13383.81|13457.79|13337.79|294
1646676900000|2022-03-07 18:15:00|13458.95|13338.95|13473.03|13353.03|13477.81|13357.81|13449.27|13329.27|292
1646677200000|2022-03-07 18:20:00|13472.72|13352.72|13447|13327|13472.81|13352.81|13428.1|13308.1|284
1646677500000|2022-03-07 18:25:00|13446.86|13326.86|13434.11|13314.11|13450.89|13330.89|13430.37|13310.37|285
1646677800000|2022-03-07 18:30:00|13434.29|13314.29|13440.75|13320.75|13445.79|13325.79|13424.33|13304.33|287
1646678100000|2022-03-07 18:35:00|13440.69|13320.69|13389.23|13269.23|13447.27|13327.27|13375.98|13255.98|289
1646678400000|2022-03-07 18:40:00|13388.87|13268.87|13448.07|13328.07|13452.35|13332.35|13386.95|13266.95|285
1646678700000|2022-03-07 18:45:00|13447.93|13327.93|13457.92|13337.92|13473.33|13353.33|13444.5|13324.5|277
1646679000000|2022-03-07 18:50:00|13457.68|13337.68|13455.47|13335.47|13467.56|13347.56|13454.08|13334.08|268
1646679300000|2022-03-07 18:55:00|13455.39|13335.39|13418.2|13298.2|13455.53|13335.53|13414.52|13294.52|270
1646679600000|2022-03-07 19:00:00|13418.19|13298.19|13403.16|13283.16|13421.97|13301.97|13393.36|13273.36|279
1646679900000|2022-03-07 19:05:00|13402.87|13282.87|13393.99|13273.99|13402.87|13282.87|13385.52|13265.52|281
1646680200000|2022-03-07 19:10:00|13393.98|13273.98|13429.7|13309.7|13436.05|13316.05|13392.23|13272.23|278
1646680500000|2022-03-07 19:15:00|13429.33|13309.33|13425.18|13305.18|13430.88|13310.88|13408.97|13288.97|277
1646680800000|2022-03-07 19:20:00|13425.06|13305.06|13374.74|13254.74|13425.06|13305.06|13372.69|13252.69|286
1646681100000|2022-03-07 19:25:00|13374.89|13254.89|13351.68|13231.68|13374.89|13254.89|13346.87|13226.87|283
1646681400000|2022-03-07 19:30:00|13351.67|13231.67|13199.54|13079.54|13351.67|13231.67|13196.74|13076.74|287
1646681700000|2022-03-07 19:35:00|13201.47|13081.47|13162.78|13042.78|13203.19|13083.19|13124.76|13004.76|292
1646682000000|2022-03-07 19:40:00|13162.52|13042.52|13140.61|13020.61|13171.75|13051.75|13139.97|13019.97|292
1646682300000|2022-03-07 19:45:00|13140.64|13020.64|13132.31|13012.31|13143.8|13023.8|13112.24|12992.24|294
1646682600000|2022-03-07 19:50:00|13132.51|13012.51|13081.48|12961.48|13140.54|13020.54|13081.42|12961.42|295
1646682900000|2022-03-07 19:55:00|13081.5|12961.5|13108.67|12988.67|13117.08|12997.08|13065.75|12945.75|297
1646683200000|2022-03-07 20:00:00|13109.04|12989.04|13047.06|12927.06|13109.04|12989.04|13036.8|12916.8|294
1646683500000|2022-03-07 20:05:00|13047.71|12927.71|13096.29|12976.29|13096.95|12976.95|13047.71|12927.71|293
1646683800000|2022-03-07 20:10:00|13096.59|12976.59|13125.12|13005.12|13125.12|13005.12|13090.47|12970.47|297
1646684100000|2022-03-07 20:15:00|13125.87|13005.87|13127.17|13007.17|13149.48|13029.48|13124.63|13004.63|291
1646684400000|2022-03-07 20:20:00|13126.98|13006.98|13165.43|13045.43|13168.31|13048.31|13122.65|13002.65|277
1646684700000|2022-03-07 20:25:00|13166.1|13046.1|13244.07|13124.07|13249.01|13129.01|13165.43|13045.43|293
1646685000000|2022-03-07 20:30:00|13243.83|13123.83|13188.84|13068.84|13244.06|13124.06|13183.22|13063.22|290
1646685300000|2022-03-07 20:35:00|13189.09|13069.09|13194.12|13074.12|13194.12|13074.12|13178.13|13058.13|296
1646685600000|2022-03-07 20:40:00|13194.05|13074.05|13240.66|13120.66|13243.16|13123.16|13191.79|13071.79|290
1646685900000|2022-03-07 20:45:00|13240.76|13120.76|13243.12|13123.12|13251.08|13131.08|13225.8|13105.8|288
1646686200000|2022-03-07 20:50:00|13243.16|13123.16|13225|13105|13252.56|13132.56|13223.08|13103.08|283
1646686500000|2022-03-07 20:55:00|13224.79|13104.79|13210.37|13090.37|13242.44|13122.44|13209.7|13089.7|290
1646686800000|2022-03-07 21:00:00|13209.11|13089.11|13217.68|13097.68|13224.24|13104.24|13188.35|13068.35|292
1646687100000|2022-03-07 21:05:00|13217.56|13097.56|13225.2|13105.2|13225.51|13105.51|13204.62|13084.62|282
1646687400000|2022-03-07 21:10:00|13225.24|13105.24|13312.12|13192.12|13314.4|13194.4|13223.66|13103.66|291
1646687700000|2022-03-07 21:15:00|13311.88|13191.88|13386.82|13266.82|13396.75|13276.75|13306.98|13186.98|296
1646688000000|2022-03-07 21:20:00|13385.95|13265.95|13335.58|13215.58|13385.99|13265.99|13328.03|13208.03|290
1646688300000|2022-03-07 21:25:00|13335.69|13215.69|13279.97|13159.97|13335.96|13215.96|13276.58|13156.58|291
1646688600000|2022-03-07 21:30:00|13278.98|13158.98|13251.76|13131.76|13278.98|13158.98|13226.16|13106.16|284
1646688900000|2022-03-07 21:35:00|13252.03|13132.03|13289.53|13169.53|13292.07|13172.07|13251.91|13131.91|289
1646689200000|2022-03-07 21:40:00|13289.35|13169.35|13321.49|13201.49|13321.83|13201.83|13283.73|13163.73|281
1646689500000|2022-03-07 21:45:00|13321.74|13201.74|13323.91|13203.91|13331.1|13211.1|13313.42|13193.42|275
1646689800000|2022-03-07 21:50:00|13323.93|13203.93|13341.65|13221.65|13350.91|13230.91|13323.93|13203.93|284
1646690100000|2022-03-07 21:55:00|13341.59|13221.59|13296.85|13176.85|13342.16|13222.16|13296.85|13176.85|275
1646690400000|2022-03-07 22:00:00|13296.53|13176.53|13343.97|13223.97|13346.85|13226.85|13290.54|13170.54|283
1646690700000|2022-03-07 22:05:00|13343.47|13223.47|13385.41|13265.41|13386.27|13266.27|13342.44|13222.44|285
1646691000000|2022-03-07 22:10:00|13385.53|13265.53|13401.17|13281.17|13401.53|13281.53|13384.65|13264.65|283
1646691300000|2022-03-07 22:15:00|13401.29|13281.29|13377.69|13257.69|13426.02|13306.02|13375.34|13255.34|287
1646691600000|2022-03-07 22:20:00|13377.94|13257.94|13379.84|13259.84|13380.54|13260.54|13365.47|13245.47|268
1646691900000|2022-03-07 22:25:00|13380.8|13260.8|13421.61|13301.61|13430.05|13310.05|13380.8|13260.8|281
1646692200000|2022-03-07 22:30:00|13421.7|13301.7|13435.69|13315.69|13436.16|13316.16|13416.91|13296.91|259
1646692500000|2022-03-07 22:35:00|13436.11|13316.11|13486.32|13366.32|13504.23|13384.23|13435.96|13315.96|282
1646692800000|2022-03-07 22:40:00|13485.59|13365.59|13472.52|13352.52|13489.63|13369.63|13462.89|13342.89|278
1646693100000|2022-03-07 22:45:00|13472.04|13352.04|13412.63|13292.63|13472.78|13352.78|13411.03|13291.03|275
1646693400000|2022-03-07 22:50:00|13412.6|13292.6|13388.5|13268.5|13414.1|13294.1|13386.3|13266.3|273
1646693700000|2022-03-07 22:55:00|13387.2|13267.2|13401.31|13281.31|13401.31|13281.31|13355.34|13235.34|275
1646694000000|2022-03-07 23:00:00|13401.6|13281.6|13426.47|13306.47|13426.47|13306.47|13383.97|13263.97|282
1646694300000|2022-03-07 23:05:00|13430.24|13310.24|13420.84|13300.84|13441.88|13321.88|13408.87|13288.87|287
1646694600000|2022-03-07 23:10:00|13420.66|13300.66|13377.89|13257.89|13421.74|13301.74|13374.68|13254.68|278
1646694900000|2022-03-07 23:15:00|13378.36|13258.36|13376.41|13256.41|13386.12|13266.12|13374.01|13254.01|276
1646695200000|2022-03-07 23:20:00|13376.38|13256.38|13405.02|13285.02|13405.91|13285.91|13367.58|13247.58|271
1646695500000|2022-03-07 23:25:00|13404.72|13284.72|13439.18|13319.18|13439.45|13319.45|13396.33|13276.33|260
1646695800000|2022-03-07 23:30:00|13439.19|13319.19|13487.59|13367.59|13513|13393|13439.19|13319.19|291
1646696100000|2022-03-07 23:35:00|13487.33|13367.33|13460.74|13340.74|13495.86|13375.86|13459.37|13339.37|273
1646696400000|2022-03-07 23:40:00|13460.54|13340.54|13444.94|13324.94|13460.54|13340.54|13437.65|13317.65|278
1646696700000|2022-03-07 23:45:00|13444.97|13324.97|13343.12|13223.12|13444.97|13324.97|13332.27|13212.27|289
1646697000000|2022-03-07 23:50:00|13342.85|13222.85|13355.77|13235.77|13360.96|13240.96|13342.85|13222.85|281
1646697300000|2022-03-07 23:55:00|13356.91|13236.91|13361.06|13241.06|13378.35|13258.35|13356.91|13236.91|260
1646697600000|2022-03-08 00:00:00|13360.64|13240.64|13326.42|13206.42|13367.05|13247.05|13303.21|13183.21|292
1646697900000|2022-03-08 00:05:00|13326.93|13206.93|13404.38|13284.38|13409.05|13289.05|13326.35|13206.35|288
1646698200000|2022-03-08 00:10:00|13404.53|13284.53|13396.28|13276.28|13404.76|13284.76|13342.91|13222.91|291
1646698500000|2022-03-08 00:15:00|13395.81|13275.81|13421.51|13301.51|13454.7|13334.7|13390.85|13270.85|287
1646698800000|2022-03-08 00:20:00|13420.92|13300.92|13459.27|13339.27|13459.95|13339.95|13416.27|13296.27|281
1646699100000|2022-03-08 00:25:00|13459.35|13339.35|13455.72|13335.72|13466|13346|13450.98|13330.98|273
1646699400000|2022-03-08 00:30:00|13455.71|13335.71|13486.43|13366.43|13491.03|13371.03|13447.04|13327.04|279
1646699700000|2022-03-08 00:35:00|13486.77|13366.77|13483.09|13363.09|13487.89|13367.89|13470.28|13350.28|280
1646700000000|2022-03-08 00:40:00|13483.14|13363.14|13476.33|13356.33|13494.21|13374.21|13467.06|13347.06|283
1646700300000|2022-03-08 00:45:00|13475.82|13355.82|13508.17|13388.17|13511.26|13391.26|13466.79|13346.79|286
1646700600000|2022-03-08 00:50:00|13507.99|13387.99|13503.59|13383.59|13511.21|13391.21|13502.93|13382.93|269
1646700900000|2022-03-08 00:55:00|13503.29|13383.29|13474.14|13354.14|13503.29|13383.29|13474.14|13354.14|276
1646701200000|2022-03-08 01:00:00|13474.41|13354.41|13445.44|13325.44|13477.75|13357.75|13435.28|13315.28|284
1646701500000|2022-03-08 01:05:00|13443.74|13323.74|13430.57|13310.57|13443.74|13323.74|13405.16|13285.16|278
1646701800000|2022-03-08 01:10:00|13430.61|13310.61|13539.32|13419.32|13552.57|13432.57|13429.51|13309.51|290
1646702100000|2022-03-08 01:15:00|13539.23|13419.23|13520.69|13400.69|13551.85|13431.85|13517.95|13397.95|277
1646702400000|2022-03-08 01:20:00|13520.84|13400.84|13520.75|13400.75|13521.71|13401.71|13511.18|13391.18|276
1646702700000|2022-03-08 01:25:00|13521.07|13401.07|13547.2|13427.2|13556.48|13436.48|13520.95|13400.95|276
1646703000000|2022-03-08 01:30:00|13546.84|13426.84|13552.95|13432.95|13556.42|13436.42|13544.49|13424.49|112
1646703300000|2022-03-08 01:35:00|13465.69|13345.69|13456.27|13336.27|13465.69|13345.69|13456.27|13336.27|16
1646703600000|2022-03-08 01:40:00|13456.29|13336.29|13489.59|13369.59|13496.08|13376.08|13453.2|13333.2|283
1646703900000|2022-03-08 01:45:00|13488.87|13368.87|13497.83|13377.83|13501.87|13381.87|13484.59|13364.59|266
1646704200000|2022-03-08 01:50:00|13498.52|13378.52|13516.67|13396.67|13525.35|13405.35|13496.18|13376.18|273
1646704500000|2022-03-08 01:55:00|13517.33|13397.33|13489.43|13369.43|13527.6|13407.6|13489.36|13369.36|266
1646704800000|2022-03-08 02:00:00|13489.34|13369.34|13463.38|13343.38|13490.79|13370.79|13463.35|13343.35|269
1646705100000|2022-03-08 02:05:00|13463.49|13343.49|13458.73|13338.73|13469.63|13349.63|13449.21|13329.21|273
1646705400000|2022-03-08 02:10:00|13459.1|13339.1|13499.73|13379.73|13499.73|13379.73|13456.47|13336.47|277
1646705700000|2022-03-08 02:15:00|13500.2|13380.2|13536.46|13416.46|13537.86|13417.86|13500.2|13380.2|282
1646706000000|2022-03-08 02:20:00|13536.45|13416.45|13529.22|13409.22|13542.23|13422.23|13529.05|13409.05|260
1646706300000|2022-03-08 02:25:00|13529.17|13409.17|13537.49|13417.49|13537.49|13417.49|13520.31|13400.31|266
1646706600000|2022-03-08 02:30:00|13537.39|13417.39|13536.89|13416.89|13544.58|13424.58|13533.38|13413.38|266
1646706900000|2022-03-08 02:35:00|13536.76|13416.76|13510.77|13390.77|13539.41|13419.41|13496.26|13376.26|271
1646707200000|2022-03-08 02:40:00|13510.71|13390.71|13637.11|13517.11|13644.75|13524.75|13504.43|13384.43|277
1646707500000|2022-03-08 02:45:00|13637.06|13517.06|13675.2|13555.2|13698.87|13578.87|13632.7|13512.7|292
1646707800000|2022-03-08 02:50:00|13675.22|13555.22|13632.06|13512.06|13675.53|13555.53|13631.49|13511.49|271
1646708100000|2022-03-08 02:55:00|13632.07|13512.07|13602.11|13482.11|13636.35|13516.35|13601.26|13481.26|274
1646708400000|2022-03-08 03:00:00|13602.3|13482.3|13607.55|13487.55|13607.55|13487.55|13588.97|13468.97|276
1646708700000|2022-03-08 03:05:00|13607.79|13487.79|13609.79|13489.79|13617.16|13497.16|13607.58|13487.58|269
1646709000000|2022-03-08 03:10:00|13609.9|13489.9|13602.41|13482.41|13611.53|13491.53|13591.91|13471.91|261
1646709300000|2022-03-08 03:15:00|13602.59|13482.59|13603.74|13483.74|13613.4|13493.4|13600.86|13480.86|259
1646709600000|2022-03-08 03:20:00|13603.49|13483.49|13584.05|13464.05|13603.68|13483.68|13573.07|13453.07|274
1646709900000|2022-03-08 03:25:00|13584.26|13464.26|13572.65|13452.65|13585.09|13465.09|13569.41|13449.41|270
1646710200000|2022-03-08 03:30:00|13572.77|13452.77|13566.96|13446.96|13577.95|13457.95|13565.29|13445.29|259
1646710500000|2022-03-08 03:35:00|13567.34|13447.34|13556.88|13436.88|13574.48|13454.48|13553.42|13433.42|279
1646710800000|2022-03-08 03:40:00|13556.92|13436.92|13538.59|13418.59|13557.02|13437.02|13536.16|13416.16|266
1646711100000|2022-03-08 03:45:00|13538.55|13418.55|13549.28|13429.28|13551.2|13431.2|13538.13|13418.13|269
1646711400000|2022-03-08 03:50:00|13549.3|13429.3|13578.17|13458.17|13578.17|13458.17|13549.3|13429.3|267
1646711700000|2022-03-08 03:55:00|13578.94|13458.94|13595.76|13475.76|13596.01|13476.01|13578.94|13458.94|267
1646712000000|2022-03-08 04:00:00|13595.5|13475.5|13632.06|13512.06|13632.14|13512.14|13591.27|13471.27|277
1646712300000|2022-03-08 04:05:00|13632.13|13512.13|13648.3|13528.3|13651.58|13531.58|13629.56|13509.56|278
1646712600000|2022-03-08 04:10:00|13648.25|13528.25|13643.95|13523.95|13652.89|13532.89|13635.11|13515.11|279
1646712900000|2022-03-08 04:15:00|13643.99|13523.99|13617.86|13497.86|13644.05|13524.05|13615.56|13495.56|273
1646713200000|2022-03-08 04:20:00|13617.64|13497.64|13607.68|13487.68|13618.32|13498.32|13603.76|13483.76|255
1646713500000|2022-03-08 04:25:00|13607.62|13487.62|13572.05|13452.05|13608.05|13488.05|13572.05|13452.05|263
1646713800000|2022-03-08 04:30:00|13570.76|13450.76|13559.94|13439.94|13571.93|13451.93|13556.77|13436.77|259
1646714100000|2022-03-08 04:35:00|13559.85|13439.85|13574.08|13454.08|13575.73|13455.73|13559.45|13439.45|261
1646714400000|2022-03-08 04:40:00|13573.74|13453.74|13581.12|13461.12|13584.03|13464.03|13572.1|13452.1|267
1646714700000|2022-03-08 04:45:00|13581.34|13461.34|13559.24|13439.24|13581.88|13461.88|13559.24|13439.24|274
1646715000000|2022-03-08 04:50:00|13559.2|13439.2|13539.45|13419.45|13559.25|13439.25|13533.48|13413.48|267
1646715300000|2022-03-08 04:55:00|13539.44|13419.44|13538.17|13418.17|13540.8|13420.8|13534.03|13414.03|265
1646715600000|2022-03-08 05:00:00|13538.09|13418.09|13555.11|13435.11|13556.07|13436.07|13533.6|13413.6|254
1646715900000|2022-03-08 05:05:00|13554.92|13434.92|13495.89|13375.89|13565.95|13445.95|13494.48|13374.48|281
1646716200000|2022-03-08 05:10:00|13495.43|13375.43|13492.48|13372.48|13501.21|13381.21|13484.92|13364.92|272
1646716500000|2022-03-08 05:15:00|13491.56|13371.56|13478.35|13358.35|13499.31|13379.31|13478.35|13358.35|275
1646716800000|2022-03-08 05:20:00|13477.2|13357.2|13471.54|13351.54|13477.72|13357.72|13452.59|13332.59|272
1646717100000|2022-03-08 05:25:00|13471.31|13351.31|13463.13|13343.13|13478.73|13358.73|13462.03|13342.03|245
1646717400000|2022-03-08 05:30:00|13463.19|13343.19|13460.48|13340.48|13465.42|13345.42|13437.33|13317.33|281
1646717700000|2022-03-08 05:35:00|13460.9|13340.9|13458.88|13338.88|13463.18|13343.18|13454.52|13334.52|259
1646718000000|2022-03-08 05:40:00|13458.74|13338.74|13465.95|13345.95|13472.36|13352.36|13458.57|13338.57|259
1646718300000|2022-03-08 05:45:00|13465.98|13345.98|13479.46|13359.46|13483.13|13363.13|13463.7|13343.7|260
1646718600000|2022-03-08 05:50:00|13479.35|13359.35|13484.18|13364.18|13484.18|13364.18|13470.99|13350.99|266
1646718900000|2022-03-08 05:55:00|13484.33|13364.33|13496.23|13376.23|13501.52|13381.52|13484.33|13364.33|255
1646719200000|2022-03-08 06:00:00|13495.99|13375.99|13521.92|13401.92|13522.22|13402.22|13493.13|13373.13|280
1646719500000|2022-03-08 06:05:00|13522.73|13402.73|13511.22|13391.22|13526.3|13406.3|13506.44|13386.44|259
1646719800000|2022-03-08 06:10:00|13511.15|13391.15|13488.8|13368.8|13511.18|13391.18|13482.8|13362.8|247
1646720100000|2022-03-08 06:15:00|13488.76|13368.76|13517.8|13397.8|13534.13|13414.13|13487.46|13367.46|282
1646720400000|2022-03-08 06:20:00|13517.6|13397.6|13417.07|13297.07|13523.85|13403.85|13414.7|13294.7|281
1646720700000|2022-03-08 06:25:00|13417.01|13297.01|13398.51|13278.51|13425.71|13305.71|13392.39|13272.39|283
1646721000000|2022-03-08 06:30:00|13398.23|13278.23|13365.36|13245.36|13402.1|13282.1|13365.34|13245.34|274
1646721300000|2022-03-08 06:35:00|13365.23|13245.23|13384.93|13264.93|13387.66|13267.66|13364.3|13244.3|272
1646721600000|2022-03-08 06:40:00|13384.62|13264.62|13412.24|13292.24|13413.26|13293.26|13383.91|13263.91|266
1646721900000|2022-03-08 06:45:00|13412.2|13292.2|13423.11|13303.11|13423.11|13303.11|13407.71|13287.71|271
1646722200000|2022-03-08 06:50:00|13423.4|13303.4|13426.71|13306.71|13440.86|13320.86|13422.62|13302.62|255
1646722500000|2022-03-08 06:55:00|13426.67|13306.67|13443.3|13323.3|13446.61|13326.61|13417.53|13297.53|279
1646722800000|2022-03-08 07:00:00|13443.26|13323.26|13425.98|13305.98|13450.26|13330.26|13425.98|13305.98|284
1646723100000|2022-03-08 07:05:00|13425.78|13305.78|13427.37|13307.37|13435.6|13315.6|13421.5|13301.5|275
1646723400000|2022-03-08 07:10:00|13427.29|13307.29|13410.91|13290.91|13429.3|13309.3|13410.79|13290.79|269
1646723700000|2022-03-08 07:15:00|13411.58|13291.58|13429.24|13309.24|13429.5|13309.5|13410.25|13290.25|272
1646724000000|2022-03-08 07:20:00|13429.38|13309.38|13453.51|13333.51|13455.28|13335.28|13429.38|13309.38|259
1646724300000|2022-03-08 07:25:00|13453.58|13333.58|13482.64|13362.64|13482.64|13362.64|13453.27|13333.27|284
1646724600000|2022-03-08 07:30:00|13482.55|13362.55|13485.42|13365.42|13489.5|13369.5|13476.76|13356.76|277
1646724900000|2022-03-08 07:35:00|13485.98|13365.98|13526.07|13406.07|13526.07|13406.07|13484.95|13364.95|278
1646725200000|2022-03-08 07:40:00|13526.68|13406.68|13580.84|13460.84|13581.33|13461.33|13526.68|13406.68|287
1646725500000|2022-03-08 07:45:00|13580.48|13460.48|13562.79|13442.79|13587.47|13467.47|13562.79|13442.79|277
1646725800000|2022-03-08 07:50:00|13563.09|13443.09|13526.45|13406.45|13563.69|13443.69|13526.12|13406.12|264
1646726100000|2022-03-08 07:55:00|13526.51|13406.51|13531.64|13411.64|13532.58|13412.58|13522.28|13402.28|274
1646726400000|2022-03-08 08:00:00|13531.93|13411.93|13522.45|13402.45|13537.76|13417.76|13520.68|13400.68|278
1646726700000|2022-03-08 08:05:00|13522.44|13402.44|13531.92|13411.92|13559.87|13439.87|13521.77|13401.77|271
1646727000000|2022-03-08 08:10:00|13530.65|13410.65|13570.4|13450.4|13570.4|13450.4|13516.51|13396.51|287
1646727300000|2022-03-08 08:15:00|13570.28|13450.28|13614.05|13494.05|13625.35|13505.35|13570.28|13450.28|280
1646727600000|2022-03-08 08:20:00|13614.29|13494.29|13627.44|13507.44|13630.37|13510.37|13614.02|13494.02|277
1646727900000|2022-03-08 08:25:00|13627.48|13507.48|13651.29|13531.29|13651.9|13531.9|13621.37|13501.37|281
1646728200000|2022-03-08 08:30:00|13651.49|13531.49|13741.41|13621.41|13745.82|13625.82|13651.43|13531.43|286
1646728500000|2022-03-08 08:35:00|13741.76|13621.76|13715.79|13595.79|13741.76|13621.76|13703|13583|286
1646728800000|2022-03-08 08:40:00|13715.25|13595.25|13711.04|13591.04|13715.44|13595.44|13702.34|13582.34|264
1646729100000|2022-03-08 08:45:00|13710.79|13590.79|13708.37|13588.37|13717.72|13597.72|13702.24|13582.24|282
1646729400000|2022-03-08 08:50:00|13708.14|13588.14|13649.42|13529.42|13713.47|13593.47|13643.46|13523.46|285
1646729700000|2022-03-08 08:55:00|13649.59|13529.59|13648.88|13528.88|13650.95|13530.95|13641.98|13521.98|268
1646730000000|2022-03-08 09:00:00|13649.17|13529.17|13669.28|13549.28|13690.2|13570.2|13648.53|13528.53|274
1646730300000|2022-03-08 09:05:00|13669.2|13549.2|13641.79|13521.79|13669.89|13549.89|13636.41|13516.41|281
1646730600000|2022-03-08 09:10:00|13640.05|13520.05|13648.06|13528.06|13648.41|13528.41|13639|13519|271
1646730900000|2022-03-08 09:15:00|13647.97|13527.97|13673.29|13553.29|13680.21|13560.21|13647.87|13527.87|274
1646731200000|2022-03-08 09:20:00|13673.1|13553.1|13681.54|13561.54|13689.75|13569.75|13671.88|13551.88|265
1646731500000|2022-03-08 09:25:00|13681.72|13561.72|13693.55|13573.55|13698.47|13578.47|13681.53|13561.53|271
1646731800000|2022-03-08 09:30:00|13693.14|13573.14|13713.08|13593.08|13713.72|13593.72|13682.11|13562.11|276
1646732100000|2022-03-08 09:35:00|13713.01|13593.01|13724.98|13604.98|13730.73|13610.73|13705.01|13585.01|277
1646732400000|2022-03-08 09:40:00|13725.18|13605.18|13707.91|13587.91|13725.18|13605.18|13707.85|13587.85|265
1646732700000|2022-03-08 09:45:00|13707.82|13587.82|13694.65|13574.65|13708.51|13588.51|13685.16|13565.16|283
1646733000000|2022-03-08 09:50:00|13694.55|13574.55|13715.63|13595.63|13718.87|13598.87|13693.71|13573.71|265
1646733300000|2022-03-08 09:55:00|13715.88|13595.88|13718.13|13598.13|13722.81|13602.81|13712.15|13592.15|266
1646733600000|2022-03-08 10:00:00|13718.32|13598.32|13711.5|13591.5|13734.99|13614.99|13710.51|13590.51|274
1646733900000|2022-03-08 10:05:00|13711.31|13591.31|13656.4|13536.4|13711.55|13591.55|13655.33|13535.33|279
1646734200000|2022-03-08 10:10:00|13656.35|13536.35|13657.31|13537.31|13661.87|13541.87|13654.44|13534.44|255
1646734500000|2022-03-08 10:15:00|13657.32|13537.32|13656.57|13536.57|13670.92|13550.92|13652.82|13532.82|251
1646734800000|2022-03-08 10:20:00|13656.56|13536.56|13629.72|13509.72|13656.56|13536.56|13628.96|13508.96|282
1646735100000|2022-03-08 10:25:00|13629.81|13509.81|13663.97|13543.97|13663.97|13543.97|13629.81|13509.81|253
1646735400000|2022-03-08 10:30:00|13664.12|13544.12|13672.97|13552.97|13675.58|13555.58|13664.12|13544.12|268
1646735700000|2022-03-08 10:35:00|13672.96|13552.96|13711.8|13591.8|13713.56|13593.56|13672.56|13552.56|270
1646736000000|2022-03-08 10:40:00|13711.79|13591.79|13711.79|13591.79|13731.27|13611.27|13705.71|13585.71|275
1646736300000|2022-03-08 10:45:00|13711.84|13591.84|13717.99|13597.99|13722.68|13602.68|13706.46|13586.46|259
1646736600000|2022-03-08 10:50:00|13717.83|13597.83|13766.66|13646.66|13788.26|13668.26|13713.46|13593.46|278
1646736900000|2022-03-08 10:55:00|13766.47|13646.47|13742.01|13622.01|13766.53|13646.53|13735.68|13615.68|271
1646737200000|2022-03-08 11:00:00|13742.03|13622.03|13747.99|13627.99|13756.42|13636.42|13741.81|13621.81|273
1646737500000|2022-03-08 11:05:00|13748.07|13628.07|13718.4|13598.4|13749.87|13629.87|13715.48|13595.48|276
1646737800000|2022-03-08 11:10:00|13717.65|13597.65|13705.96|13585.96|13721.39|13601.39|13705.78|13585.78|281
1646738100000|2022-03-08 11:15:00|13705.81|13585.81|13701.75|13581.75|13705.81|13585.81|13696.61|13576.61|278
1646738400000|2022-03-08 11:20:00|13701.62|13581.62|13699.83|13579.83|13702.89|13582.89|13694.67|13574.67|271
1646738700000|2022-03-08 11:25:00|13699.93|13579.93|13721.04|13601.04|13724.04|13604.04|13699.67|13579.67|281
1646739000000|2022-03-08 11:30:00|13720.92|13600.92|13706.12|13586.12|13726.43|13606.43|13705.06|13585.06|274
1646739300000|2022-03-08 11:35:00|13706.18|13586.18|13644.06|13524.06|13707.61|13587.61|13642.5|13522.5|292
1646739600000|2022-03-08 11:40:00|13643.94|13523.94|13708.38|13588.38|13708.68|13588.68|13642.1|13522.1|289
1646739900000|2022-03-08 11:45:00|13708.23|13588.23|13732.66|13612.66|13737.26|13617.26|13708.23|13588.23|283
1646740200000|2022-03-08 11:50:00|13732.61|13612.61|13723.55|13603.55|13736.13|13616.13|13723.55|13603.55|280
1646740500000|2022-03-08 11:55:00|13722.2|13602.2|13723.26|13603.26|13728.61|13608.61|13716.04|13596.04|276
1646740800000|2022-03-08 12:00:00|13723.37|13603.37|13757.34|13637.34|13757.34|13637.34|13717.47|13597.47|284
1646741100000|2022-03-08 12:05:00|13757.81|13637.81|13771.5|13651.5|13771.55|13651.55|13755.72|13635.72|274
1646741400000|2022-03-08 12:10:00|13771.42|13651.42|13752.67|13632.67|13774.83|13654.83|13752.44|13632.44|286
1646741700000|2022-03-08 12:15:00|13752.61|13632.61|13725.51|13605.51|13754.34|13634.34|13709.48|13589.48|291
1646742000000|2022-03-08 12:20:00|13725.59|13605.59|13692.07|13572.07|13725.66|13605.66|13692.07|13572.07|283
1646742300000|2022-03-08 12:25:00|13691.24|13571.24|13684.58|13564.58|13695.13|13575.13|13684.56|13564.56|283
1646742600000|2022-03-08 12:30:00|13684.78|13564.78|13689.23|13569.23|13691.88|13571.88|13677.64|13557.64|285
1646742900000|2022-03-08 12:35:00|13689.21|13569.21|13687.37|13567.37|13701.12|13581.12|13684.89|13564.89|285
1646743200000|2022-03-08 12:40:00|13687.39|13567.39|13645|13525|13689.54|13569.54|13633.04|13513.04|290
1646743500000|2022-03-08 12:45:00|13644.72|13524.72|13634.07|13514.07|13645.87|13525.87|13633.64|13513.64|278
1646743800000|2022-03-08 12:50:00|13634.37|13514.37|13638.83|13518.83|13638.87|13518.87|13627.61|13507.61|284
1646744100000|2022-03-08 12:55:00|13638.89|13518.89|13665.74|13545.74|13666.26|13546.26|13638.21|13518.21|282
1646744400000|2022-03-08 13:00:00|13665.43|13545.43|13696.11|13576.11|13697.47|13577.47|13659.76|13539.76|288
1646744700000|2022-03-08 13:05:00|13696.21|13576.21|13693.11|13573.11|13720.12|13600.12|13692.39|13572.39|289
1646745000000|2022-03-08 13:10:00|13692.9|13572.9|13600.64|13480.64|13694.18|13574.18|13596.81|13476.81|297
1646745300000|2022-03-08 13:15:00|13600.7|13480.7|13605.84|13485.84|13615.21|13495.21|13593.38|13473.38|286
1646745600000|2022-03-08 13:20:00|13605.7|13485.7|13626.65|13506.65|13633.09|13513.09|13605.7|13485.7|284
1646745900000|2022-03-08 13:25:00|13626.59|13506.59|13644.22|13524.22|13648.28|13528.28|13623.06|13503.06|294
1646746200000|2022-03-08 13:30:00|13643.47|13523.47|13643.56|13523.56|13649.26|13529.26|13627.15|13507.15|294
1646746500000|2022-03-08 13:35:00|13643|13523|13689.61|13569.61|13694.32|13574.32|13641.4|13521.4|291
1646746800000|2022-03-08 13:40:00|13689.5|13569.5|13658.99|13538.99|13695.76|13575.76|13658.81|13538.81|290
1646747100000|2022-03-08 13:45:00|13658.71|13538.71|13672.51|13552.51|13691.48|13571.48|13656.82|13536.82|284
1646747400000|2022-03-08 13:50:00|13671.34|13551.34|13697.88|13577.88|13699.4|13579.4|13665.34|13545.34|288
1646747700000|2022-03-08 13:55:00|13698.11|13578.11|13686.1|13566.1|13698.69|13578.69|13685.18|13565.18|282
1646748000000|2022-03-08 14:00:00|13686.01|13566.01|13720.78|13600.78|13732.34|13612.34|13685.79|13565.79|297
1646748300000|2022-03-08 14:05:00|13720.59|13600.59|13655.39|13535.39|13720.59|13600.59|13642.86|13522.86|290
1646748600000|2022-03-08 14:10:00|13655.62|13535.62|13639.25|13519.25|13662.63|13542.63|13629.66|13509.66|290
1646748900000|2022-03-08 14:15:00|13638.95|13518.95|13638.37|13518.37|13646.09|13526.09|13636.64|13516.64|283
1646749200000|2022-03-08 14:20:00|13638.22|13518.22|13656.64|13536.64|13666.4|13546.4|13635.27|13515.27|291
1646749500000|2022-03-08 14:25:00|13656.54|13536.54|13645.29|13525.29|13656.64|13536.64|13642.83|13522.83|283
1646749800000|2022-03-08 14:30:00|13644.89|13524.89|13586.95|13466.95|13669.09|13549.09|13582.19|13462.19|298
1646750100000|2022-03-08 14:35:00|13586.5|13466.5|13629.46|13509.46|13658.89|13538.89|13583.44|13463.44|295
1646750400000|2022-03-08 14:40:00|13627.72|13507.72|13667.62|13547.62|13671.23|13551.23|13558.61|13438.61|295
1646750700000|2022-03-08 14:45:00|13668.32|13548.32|13679.17|13559.17|13721.84|13601.84|13662.88|13542.88|299
1646751000000|2022-03-08 14:50:00|13677.56|13557.56|13616.6|13496.6|13677.56|13557.56|13616.6|13496.6|298
1646751300000|2022-03-08 14:55:00|13616.16|13496.16|13622.57|13502.57|13633.06|13513.06|13613.7|13493.7|293
1646751600000|2022-03-08 15:00:00|13622.5|13502.5|13596.88|13476.88|13623.17|13503.17|13591.27|13471.27|296
1646751900000|2022-03-08 15:05:00|13597.09|13477.09|13571.85|13451.85|13606.58|13486.58|13560.61|13440.61|293
1646752200000|2022-03-08 15:10:00|13571.64|13451.64|13625.31|13505.31|13627.15|13507.15|13571.64|13451.64|294
1646752500000|2022-03-08 15:15:00|13625.49|13505.49|13656.67|13536.67|13661.08|13541.08|13623.73|13503.73|298
1646752800000|2022-03-08 15:20:00|13657.7|13537.7|13618.98|13498.98|13666.75|13546.75|13618.82|13498.82|288
1646753100000|2022-03-08 15:25:00|13618.97|13498.97|13575.23|13455.23|13618.97|13498.97|13575.16|13455.16|296
1646753400000|2022-03-08 15:30:00|13575.03|13455.03|13491.88|13371.88|13591.65|13471.65|13491.19|13371.19|298
1646753700000|2022-03-08 15:35:00|13491.12|13371.12|13484.5|13364.5|13492.07|13372.07|13464.3|13344.3|295
1646754000000|2022-03-08 15:40:00|13485.03|13365.03|13496.07|13376.07|13497.32|13377.32|13477.89|13357.89|297
1646754300000|2022-03-08 15:45:00|13497.5|13377.5|13546.35|13426.35|13546.35|13426.35|13484.7|13364.7|293
1646754600000|2022-03-08 15:50:00|13546.43|13426.43|13550.67|13430.67|13560.46|13440.46|13508.48|13388.48|295
1646754900000|2022-03-08 15:55:00|13551.44|13431.44|13584.64|13464.64|13586.08|13466.08|13551.44|13431.44|295
1646755200000|2022-03-08 16:00:00|13584.33|13464.33|13683.56|13563.56|13683.56|13563.56|13582.19|13462.19|294
1646755500000|2022-03-08 16:05:00|13685.27|13565.27|13634.37|13514.37|13694.59|13574.59|13634.37|13514.37|294
1646755800000|2022-03-08 16:10:00|13634.31|13514.31|13615.48|13495.48|13648.68|13528.68|13601.58|13481.58|297
1646756100000|2022-03-08 16:15:00|13616.15|13496.15|13624.42|13504.42|13629.9|13509.9|13615.74|13495.74|297
1646756400000|2022-03-08 16:20:00|13624.59|13504.59|13560.81|13440.81|13625.32|13505.32|13560.81|13440.81|291
1646756700000|2022-03-08 16:25:00|13560.16|13440.16|13488.77|13368.77|13560.16|13440.16|13486.15|13366.15|296
1646757000000|2022-03-08 16:30:00|13488.9|13368.9|13476.01|13356.01|13490|13370|13457.21|13337.21|291
1646757300000|2022-03-08 16:35:00|13476.2|13356.2|13482.38|13362.38|13505.34|13385.34|13475.81|13355.81|286
1646757600000|2022-03-08 16:40:00|13482.34|13362.34|13459.63|13339.63|13482.34|13362.34|13454.02|13334.02|296
1646757900000|2022-03-08 16:45:00|13459.51|13339.51|13526.75|13406.75|13529.54|13409.54|13459.12|13339.12|290
1646758200000|2022-03-08 16:50:00|13525.6|13405.6|13530.65|13410.65|13530.65|13410.65|13516.41|13396.41|285
1646758500000|2022-03-08 16:55:00|13530.03|13410.03|13513.51|13393.51|13542.75|13422.75|13513.51|13393.51|287
1646758800000|2022-03-08 17:00:00|13513.28|13393.28|13555.76|13435.76|13562.3|13442.3|13507.63|13387.63|289
1646759100000|2022-03-08 17:05:00|13556.19|13436.19|13587.28|13467.28|13595.78|13475.78|13554.6|13434.6|285
1646759400000|2022-03-08 17:10:00|13587.75|13467.75|13635.76|13515.76|13635.76|13515.76|13587.49|13467.49|288
1646759700000|2022-03-08 17:15:00|13635.09|13515.09|13769.76|13649.76|13770.01|13650.01|13634.95|13514.95|296
1646760000000|2022-03-08 17:20:00|13769.63|13649.63|13724.61|13604.61|13781.08|13661.08|13723.22|13603.22|292
1646760300000|2022-03-08 17:25:00|13724.18|13604.18|13735.01|13615.01|13735.56|13615.56|13673.06|13553.06|288
1646760600000|2022-03-08 17:30:00|13734.83|13614.83|13773.86|13653.86|13774.1|13654.1|13705.17|13585.17|294
1646760900000|2022-03-08 17:35:00|13774.19|13654.19|13766.29|13646.29|13774.75|13654.75|13755.33|13635.33|287
1646761200000|2022-03-08 17:40:00|13766.13|13646.13|13758.7|13638.7|13782.93|13662.93|13746.92|13626.92|290
1646761500000|2022-03-08 17:45:00|13758.66|13638.66|13768.33|13648.33|13789.7|13669.7|13748.94|13628.94|291
1646761800000|2022-03-08 17:50:00|13768.34|13648.34|13772.75|13652.75|13772.75|13652.75|13736.83|13616.83|289
1646762100000|2022-03-08 17:55:00|13772.88|13652.88|13780.12|13660.12|13781.68|13661.68|13771.07|13651.07|285
1646762400000|2022-03-08 18:00:00|13779.76|13659.76|13865.33|13745.33|13885.42|13765.42|13779.75|13659.75|294
1646762700000|2022-03-08 18:05:00|13865.21|13745.21|13929.01|13809.01|13929.01|13809.01|13864.4|13744.4|292
1646763000000|2022-03-08 18:10:00|13929.4|13809.4|13918.59|13798.59|13931.98|13811.98|13908|13788|290
1646763300000|2022-03-08 18:15:00|13918.94|13798.94|13920.83|13800.83|13931.1|13811.1|13913.51|13793.51|287
1646763600000|2022-03-08 18:20:00|13920.97|13800.97|13882.43|13762.43|13924.74|13804.74|13882.26|13762.26|294
1646763900000|2022-03-08 18:25:00|13881.54|13761.54|13815.51|13695.51|13881.54|13761.54|13812.09|13692.09|293
1646764200000|2022-03-08 18:30:00|13816.45|13696.45|13789.17|13669.17|13816.48|13696.48|13758.01|13638.01|291
1646764500000|2022-03-08 18:35:00|13789|13669|13785.85|13665.85|13807.18|13687.18|13778.76|13658.76|290
1646764800000|2022-03-08 18:40:00|13785.67|13665.67|13770.51|13650.51|13789.2|13669.2|13768.97|13648.97|286
1646765100000|2022-03-08 18:45:00|13770.54|13650.54|13757.74|13637.74|13778.25|13658.25|13752.5|13632.5|289
1646765400000|2022-03-08 18:50:00|13754.67|13634.67|13728.97|13608.97|13762.08|13642.08|13728.97|13608.97|287
1646765700000|2022-03-08 18:55:00|13728.63|13608.63|13721.09|13601.09|13730.14|13610.14|13715.63|13595.63|278
1646766000000|2022-03-08 19:00:00|13720.92|13600.92|13639.32|13519.32|13722.47|13602.47|13635.86|13515.86|290
1646766300000|2022-03-08 19:05:00|13639.27|13519.27|13670.72|13550.72|13688.71|13568.71|13636.97|13516.97|279
1646766600000|2022-03-08 19:10:00|13670.46|13550.46|13691.55|13571.55|13694.98|13574.98|13659.73|13539.73|285
1646766900000|2022-03-08 19:15:00|13691.72|13571.72|13689.57|13569.57|13696.87|13576.87|13674.18|13554.18|278
1646767200000|2022-03-08 19:20:00|13689.88|13569.88|13662.04|13542.04|13693.29|13573.29|13635.93|13515.93|289
1646767500000|2022-03-08 19:25:00|13661.98|13541.98|13702.33|13582.33|13702.33|13582.33|13658.08|13538.08|279
1646767800000|2022-03-08 19:30:00|13702.49|13582.49|13682.52|13562.52|13710.18|13590.18|13680.35|13560.35|279
1646768100000|2022-03-08 19:35:00|13680.59|13560.59|13700.97|13580.97|13700.97|13580.97|13679.65|13559.65|287
1646768400000|2022-03-08 19:40:00|13700.47|13580.47|13705.07|13585.07|13706.81|13586.81|13691.33|13571.33|269
1646768700000|2022-03-08 19:45:00|13704.75|13584.75|13759.58|13639.58|13759.6|13639.6|13704.75|13584.75|278
1646769000000|2022-03-08 19:50:00|13759.63|13639.63|13739.61|13619.61|13761.13|13641.13|13738.05|13618.05|285
1646769300000|2022-03-08 19:55:00|13739.68|13619.68|13730.92|13610.92|13750.34|13630.34|13722.38|13602.38|269
1646769600000|2022-03-08 20:00:00|13731.06|13611.06|13760.13|13640.13|13760.4|13640.4|13730.69|13610.69|278
1646769900000|2022-03-08 20:05:00|13760.08|13640.08|13753.18|13633.18|13760.54|13640.54|13748.88|13628.88|263
1646770200000|2022-03-08 20:10:00|13752.94|13632.94|13724.27|13604.27|13754.99|13634.99|13702.45|13582.45|272
1646770500000|2022-03-08 20:15:00|13726.32|13606.32|13708.72|13588.72|13735.87|13615.87|13707.94|13587.94|257
1646770800000|2022-03-08 20:20:00|13708.38|13588.38|13682.79|13562.79|13709.35|13589.35|13673.82|13553.82|269
1646771100000|2022-03-08 20:25:00|13686.47|13566.47|13659.42|13539.42|13691.9|13571.9|13659.42|13539.42|254
1646771400000|2022-03-08 20:30:00|13659.41|13539.41|13651.84|13531.84|13660.14|13540.14|13645.4|13525.4|262
1646771700000|2022-03-08 20:35:00|13651.94|13531.94|13660.25|13540.25|13660.25|13540.25|13644.04|13524.04|276
1646772000000|2022-03-08 20:40:00|13660.45|13540.45|13604.11|13484.11|13666.57|13546.57|13604.11|13484.11|290
1646772300000|2022-03-08 20:45:00|13603.09|13483.09|13618.54|13498.54|13622.16|13502.16|13590.5|13470.5|287
1646772600000|2022-03-08 20:50:00|13618.59|13498.59|13635.88|13515.88|13644.84|13524.84|13618.47|13498.47|285
1646772900000|2022-03-08 20:55:00|13635.67|13515.67|13609.35|13489.35|13640.09|13520.09|13590.62|13470.62|278
1646773200000|2022-03-08 21:00:00|13608.87|13488.87|13615.32|13495.32|13621.95|13501.95|13593.71|13473.71|275
1646773500000|2022-03-08 21:05:00|13615.69|13495.69|13613.45|13493.45|13622.44|13502.44|13610.24|13490.24|279
1646773800000|2022-03-08 21:10:00|13613.47|13493.47|13602.04|13482.04|13618.68|13498.68|13596.94|13476.94|277
1646774100000|2022-03-08 21:15:00|13602.03|13482.03|13599.01|13479.01|13602.05|13482.05|13591.05|13471.05|262
1646774400000|2022-03-08 21:20:00|13598.9|13478.9|13609.1|13489.1|13611.4|13491.4|13595.67|13475.67|264
1646774700000|2022-03-08 21:25:00|13608.84|13488.84|13612.55|13492.55|13618.66|13498.66|13608.4|13488.4|275
1646775000000|2022-03-08 21:30:00|13612.53|13492.53|13598.42|13478.42|13612.87|13492.87|13598.42|13478.42|260
1646775300000|2022-03-08 21:35:00|13598.17|13478.17|13574.15|13454.15|13598.4|13478.4|13569.66|13449.66|271
1646775600000|2022-03-08 21:40:00|13573.77|13453.77|13578|13458|13583.52|13463.52|13572.87|13452.87|270
1646775900000|2022-03-08 21:45:00|13577.44|13457.44|13575.8|13455.8|13581.21|13461.21|13571.31|13451.31|261
1646776200000|2022-03-08 21:50:00|13575.82|13455.82|13582.55|13462.55|13585.87|13465.87|13575.54|13455.54|256
1646776500000|2022-03-08 21:55:00|13582.43|13462.43|13582.45|13462.45|13588.94|13468.94|13578.35|13458.35|260
1646776800000|2022-03-08 22:00:00|13582.62|13462.62|13600.49|13480.49|13600.49|13480.49|13577.09|13457.09|286
1646777100000|2022-03-08 22:05:00|13600.65|13480.65|13609.95|13489.95|13609.95|13489.95|13599.62|13479.62|283
1646777400000|2022-03-08 22:10:00|13610.01|13490.01|13596.1|13476.1|13612.02|13492.02|13595.78|13475.78|254
1646777700000|2022-03-08 22:15:00|13596.05|13476.05|13605.42|13485.42|13605.42|13485.42|13594.77|13474.77|265
1646778000000|2022-03-08 22:20:00|13605.44|13485.44|13629.16|13509.16|13631.29|13511.29|13604.77|13484.77|273
1646778300000|2022-03-08 22:25:00|13629.15|13509.15|13637.46|13517.46|13639.7|13519.7|13628.86|13508.86|255
1646778600000|2022-03-08 22:30:00|13637.63|13517.63|13626.59|13506.59|13645.83|13525.83|13626.18|13506.18|263
1646778900000|2022-03-08 22:35:00|13626.89|13506.89|13628.8|13508.8|13630.01|13510.01|13622.78|13502.78|262
1646779200000|2022-03-08 22:40:00|13628.54|13508.54|13618.16|13498.16|13628.54|13508.54|13614.22|13494.22|273
1646779500000|2022-03-08 22:45:00|13618.01|13498.01|13629.74|13509.74|13629.74|13509.74|13611.15|13491.15|262
1646779800000|2022-03-08 22:50:00|13629.87|13509.87|13634.72|13514.72|13637.19|13517.19|13629.84|13509.84|284
1646780100000|2022-03-08 22:55:00|13634.67|13514.67|13619.34|13499.34|13636.05|13516.05|13616.39|13496.39|274
1646780400000|2022-03-08 23:00:00|13619.32|13499.32|13652.15|13532.15|13654.73|13534.73|13614.55|13494.55|285
1646780700000|2022-03-08 23:05:00|13651.86|13531.86|13647.62|13527.62|13653.02|13533.02|13627.42|13507.42|279
1646781000000|2022-03-08 23:10:00|13647.96|13527.96|13656.7|13536.7|13657.34|13537.34|13639.43|13519.43|271
1646781300000|2022-03-08 23:15:00|13656.29|13536.29|13646.45|13526.45|13656.79|13536.79|13644.61|13524.61|267
1646781600000|2022-03-08 23:20:00|13646.31|13526.31|13654.41|13534.41|13654.41|13534.41|13641.8|13521.8|264
1646781900000|2022-03-08 23:25:00|13655.09|13535.09|13679|13559|13679.65|13559.65|13655.09|13535.09|255
1646782200000|2022-03-08 23:30:00|13679.17|13559.17|13686.12|13566.12|13704.72|13584.72|13678.95|13558.95|269
1646782500000|2022-03-08 23:35:00|13686.28|13566.28|13684.32|13564.32|13692.68|13572.68|13683.91|13563.91|266
1646782800000|2022-03-08 23:40:00|13684.31|13564.31|13683.03|13563.03|13684.31|13564.31|13677.47|13557.47|269
1646783100000|2022-03-08 23:45:00|13683.65|13563.65|13688.49|13568.49|13696.88|13576.88|13683.52|13563.52|133
1646783400000|2022-03-08 23:50:00|13673.33|13553.33|13674.26|13554.26|13675.63|13555.63|13670|13550|102
1646783700000|2022-03-08 23:55:00|13674.39|13554.39|13684.73|13564.73|13690.79|13570.79|13674.39|13554.39|269
1646784000000|2022-03-09 00:00:00|13684.66|13564.66|13667.21|13547.21|13705.15|13585.15|13666.33|13546.33|290
1646784300000|2022-03-09 00:05:00|13666.2|13546.2|13696.7|13576.7|13699.58|13579.58|13666.2|13546.2|274
1646784600000|2022-03-09 00:10:00|13696.67|13576.67|13682.74|13562.74|13696.95|13576.95|13659.73|13539.73|273
1646784900000|2022-03-09 00:15:00|13682.48|13562.48|13704.99|13584.99|13707.14|13587.14|13682.25|13562.25|281
1646785200000|2022-03-09 00:20:00|13705.56|13585.56|13709.45|13589.45|13711.63|13591.63|13703.9|13583.9|261
1646785500000|2022-03-09 00:25:00|13709.28|13589.28|13725.32|13605.32|13731.26|13611.26|13708.68|13588.68|284
1646785800000|2022-03-09 00:30:00|13724.97|13604.97|13709.74|13589.74|13730.36|13610.36|13709.38|13589.38|262
1646786100000|2022-03-09 00:35:00|13709.8|13589.8|13711.81|13591.81|13716.5|13596.5|13705.41|13585.41|283
1646786400000|2022-03-09 00:40:00|13710.26|13590.26|13733.85|13613.85|13734.81|13614.81|13703.88|13583.88|287
1646786700000|2022-03-09 00:45:00|13734.92|13614.92|13781.24|13661.24|13782.64|13662.64|13734.59|13614.59|288
1646787000000|2022-03-09 00:50:00|13781.32|13661.32|13778.49|13658.49|13796.24|13676.24|13777.4|13657.4|269
1646787300000|2022-03-09 00:55:00|13778.38|13658.38|13786.69|13666.69|13787.9|13667.9|13776.99|13656.99|279
1646787600000|2022-03-09 01:00:00|13786.89|13666.89|13797.54|13677.54|13814.33|13694.33|13786.89|13666.89|282
1646787900000|2022-03-09 01:05:00|13797.48|13677.48|13803.79|13683.79|13803.9|13683.9|13791.26|13671.26|284
1646788200000|2022-03-09 01:10:00|13803.84|13683.84|13817.4|13697.4|13823.03|13703.03|13793.74|13673.74|294
1646788500000|2022-03-09 01:15:00|13817.47|13697.47|13783.22|13663.22|13817.47|13697.47|13783.22|13663.22|279
1646788800000|2022-03-09 01:20:00|13783.58|13663.58|13789.91|13669.91|13795.67|13675.67|13782.55|13662.55|281
1646789100000|2022-03-09 01:25:00|13790.01|13670.01|13853.46|13733.46|13855.77|13735.77|13789.06|13669.06|284
1646789400000|2022-03-09 01:30:00|13853.41|13733.41|13906.57|13786.57|13907.47|13787.47|13852.85|13732.85|291
1646789700000|2022-03-09 01:35:00|13907.39|13787.39|13912.55|13792.55|13923.34|13803.34|13905.94|13785.94|286
1646790000000|2022-03-09 01:40:00|13912.5|13792.5|13900.49|13780.49|13912.65|13792.65|13894.06|13774.06|280
1646790300000|2022-03-09 01:45:00|13900.76|13780.76|13935.82|13815.82|13938.25|13818.25|13899.26|13779.26|287
1646790600000|2022-03-09 01:50:00|13935.93|13815.93|13915.66|13795.66|13935.93|13815.93|13912.07|13792.07|281
1646790900000|2022-03-09 01:55:00|13914.68|13794.68|13945.43|13825.43|13948.02|13828.02|13907.8|13787.8|288
1646791200000|2022-03-09 02:00:00|13945.13|13825.13|13925.42|13805.42|13960.38|13840.38|13924.17|13804.17|289
1646791500000|2022-03-09 02:05:00|13925.25|13805.25|13903.35|13783.35|13925.44|13805.44|13903.35|13783.35|285
1646791800000|2022-03-09 02:10:00|13903.49|13783.49|13955.39|13835.39|13960.81|13840.81|13902.67|13782.67|290
1646792100000|2022-03-09 02:15:00|13955.52|13835.52|13959.76|13839.76|13969.96|13849.96|13947.42|13827.42|279
1646792400000|2022-03-09 02:20:00|13959.88|13839.88|13966.64|13846.64|13967.94|13847.94|13959.38|13839.38|277
1646792700000|2022-03-09 02:25:00|13966.08|13846.08|13969.15|13849.15|13969.18|13849.18|13959.49|13839.49|275
1646793000000|2022-03-09 02:30:00|13969.2|13849.2|13995.52|13875.52|13996.1|13876.1|13969.2|13849.2|283
1646793300000|2022-03-09 02:35:00|13996.27|13876.27|13992.88|13872.88|14014.33|13894.33|13992.88|13872.88|283
1646793600000|2022-03-09 02:40:00|13993.1|13873.1|13984.06|13864.06|13995.32|13875.32|13983.01|13863.01|282
1646793900000|2022-03-09 02:45:00|13983.87|13863.87|13998.04|13878.04|14001.19|13881.19|13981.25|13861.25|281
1646794200000|2022-03-09 02:50:00|13997.97|13877.97|13979.02|13859.02|14009.18|13889.18|13965.84|13845.84|276
1646794500000|2022-03-09 02:55:00|13978.07|13858.07|13996.5|13876.5|14009.01|13889.01|13977.92|13857.92|279
1646794800000|2022-03-09 03:00:00|13996.15|13876.15|13990.58|13870.58|13998.89|13878.89|13987.89|13867.89|286
1646795100000|2022-03-09 03:05:00|13990.8|13870.8|14024.66|13904.66|14028.37|13908.37|13987.89|13867.89|289
1646795400000|2022-03-09 03:10:00|14024.59|13904.59|14043.01|13923.01|14043.4|13923.4|14018.63|13898.63|283
1646795700000|2022-03-09 03:15:00|14042.94|13922.94|14052.54|13932.54|14054.28|13934.28|14042.47|13922.47|273
1646796000000|2022-03-09 03:20:00|14052.38|13932.38|14143.43|14023.43|14151.8|14031.8|14051.57|13931.57|297
1646796300000|2022-03-09 03:25:00|14143.53|14023.53|14224.88|14104.88|14231.37|14111.37|14135.12|14015.12|296
1646796600000|2022-03-09 03:30:00|14225.21|14105.21|14335.87|14215.87|14338.8|14218.8|14224.65|14104.65|297
1646796900000|2022-03-09 03:35:00|14336.73|14216.73|14335.43|14215.43|14337.37|14217.37|14311.39|14191.39|296
1646797200000|2022-03-09 03:40:00|14334.87|14214.87|14356.42|14236.42|14358.81|14238.81|14327.28|14207.28|292
1646797500000|2022-03-09 03:45:00|14355.85|14235.85|14425.41|14305.41|14425.41|14305.41|14349.41|14229.41|292
1646797800000|2022-03-09 03:50:00|14425.31|14305.31|14506.95|14386.95|14520.96|14400.96|14425.31|14305.31|295
1646798100000|2022-03-09 03:55:00|14506.56|14386.56|14465.47|14345.47|14536.97|14416.97|14458.26|14338.26|297
1646798400000|2022-03-09 04:00:00|14465.03|14345.03|14548.23|14428.23|14548.23|14428.23|14464.09|14344.09|299
1646798700000|2022-03-09 04:05:00|14548.17|14428.17|14475.06|14355.06|14550.45|14430.45|14464.8|14344.8|298
1646799000000|2022-03-09 04:10:00|14474.93|14354.93|14536.54|14416.54|14546.49|14426.49|14474.83|14354.83|295
1646799300000|2022-03-09 04:15:00|14536.79|14416.79|14520.08|14400.08|14538.04|14418.04|14504.11|14384.11|294
1646799600000|2022-03-09 04:20:00|14519.82|14399.82|14575.31|14455.31|14575.41|14455.41|14514.8|14394.8|290
1646799900000|2022-03-09 04:25:00|14575.19|14455.19|14546.63|14426.63|14599.12|14479.12|14533.11|14413.11|290
1646800200000|2022-03-09 04:30:00|14546.35|14426.35|14525.4|14405.4|14546.35|14426.35|14524.76|14404.76|278
1646800500000|2022-03-09 04:35:00|14525.62|14405.62|14501.45|14381.45|14528.28|14408.28|14499.95|14379.95|290
1646800800000|2022-03-09 04:40:00|14501.47|14381.47|14513.08|14393.08|14513.87|14393.87|14473.8|14353.8|295
1646801100000|2022-03-09 04:45:00|14512.97|14392.97|14505.23|14385.23|14521.08|14401.08|14503.83|14383.83|282
1646801400000|2022-03-09 04:50:00|14505.18|14385.18|14519.36|14399.36|14519.53|14399.53|14504.29|14384.29|272
1646801700000|2022-03-09 04:55:00|14518.98|14398.98|14519.36|14399.36|14523.06|14403.06|14513.14|14393.14|266
1646802000000|2022-03-09 05:00:00|14519.42|14399.42|14513.03|14393.03|14523.52|14403.52|14506.92|14386.92|281
1646802300000|2022-03-09 05:05:00|14511.26|14391.26|14515.07|14395.07|14526.94|14406.94|14509.83|14389.83|283
1646802600000|2022-03-09 05:10:00|14515.01|14395.01|14504.98|14384.98|14515.01|14395.01|14501.67|14381.67|287
1646802900000|2022-03-09 05:15:00|14504.94|14384.94|14457.73|14337.73|14505.04|14385.04|14457.73|14337.73|283
1646803200000|2022-03-09 05:20:00|14457.32|14337.32|14456.5|14336.5|14464.01|14344.01|14447.01|14327.01|279
1646803500000|2022-03-09 05:25:00|14456.83|14336.83|14477.36|14357.36|14477.66|14357.66|14456.83|14336.83|286
1646803800000|2022-03-09 05:30:00|14477.24|14357.24|14479.89|14359.89|14484.28|14364.28|14467.91|14347.91|280
1646804100000|2022-03-09 05:35:00|14479.68|14359.68|14480.35|14360.35|14489.06|14369.06|14476.72|14356.72|279
1646804400000|2022-03-09 05:40:00|14480.32|14360.32|14451.15|14331.15|14480.67|14360.67|14447.38|14327.38|281
1646804700000|2022-03-09 05:45:00|14451.02|14331.02|14435.65|14315.65|14451.64|14331.64|14427.62|14307.62|279
1646805000000|2022-03-09 05:50:00|14435.62|14315.62|14456.75|14336.75|14457.55|14337.55|14435.37|14315.37|268
1646805300000|2022-03-09 05:55:00|14456.8|14336.8|14467.37|14347.37|14467.83|14347.83|14445.9|14325.9|274
1646805600000|2022-03-09 06:00:00|14469.01|14349.01|14477.28|14357.28|14488.17|14368.17|14468.99|14348.99|290
1646805900000|2022-03-09 06:05:00|14477.12|14357.12|14479.16|14359.16|14483.35|14363.35|14468.55|14348.55|274
1646806200000|2022-03-09 06:10:00|14479.12|14359.12|14486.74|14366.74|14492.65|14372.65|14477.56|14357.56|263
1646806500000|2022-03-09 06:15:00|14486.67|14366.67|14493.11|14373.11|14498.47|14378.47|14485.55|14365.55|271
1646806800000|2022-03-09 06:20:00|14493.12|14373.12|14498.41|14378.41|14508.75|14388.75|14493.12|14373.12|285
1646807100000|2022-03-09 06:25:00|14498.45|14378.45|14473.07|14353.07|14499.71|14379.71|14472.94|14352.94|283
1646807400000|2022-03-09 06:30:00|14473.12|14353.12|14501.83|14381.83|14501.83|14381.83|14466.09|14346.09|288
1646807700000|2022-03-09 06:35:00|14501.9|14381.9|14524.54|14404.54|14535.07|14415.07|14498.55|14378.55|291
1646808000000|2022-03-09 06:40:00|14524.56|14404.56|14541.1|14421.1|14554.22|14434.22|14523.13|14403.13|288
1646808300000|2022-03-09 06:45:00|14541.05|14421.05|14530.33|14410.33|14545.26|14425.26|14528.14|14408.14|283
1646808600000|2022-03-09 06:50:00|14530.32|14410.32|14560.71|14440.71|14561.16|14441.16|14525.19|14405.19|281
1646808900000|2022-03-09 06:55:00|14560.47|14440.47|14550.38|14430.38|14566.68|14446.68|14548.14|14428.14|277
1646809200000|2022-03-09 07:00:00|14550.4|14430.4|14531.93|14411.93|14555.45|14435.45|14526.89|14406.89|275
1646809500000|2022-03-09 07:05:00|14531.87|14411.87|14554.64|14434.64|14556.72|14436.72|14531.85|14411.85|286
1646809800000|2022-03-09 07:10:00|14554.54|14434.54|14538.67|14418.67|14561.21|14441.21|14538.53|14418.53|268
1646810100000|2022-03-09 07:15:00|14538.69|14418.69|14567.1|14447.1|14568.03|14448.03|14538.55|14418.55|278
1646810400000|2022-03-09 07:20:00|14567.07|14447.07|14585.85|14465.85|14586.79|14466.79|14566.75|14446.75|281
1646810700000|2022-03-09 07:25:00|14585.47|14465.47|14650.46|14530.46|14668.82|14548.82|14582.92|14462.92|290
1646811000000|2022-03-09 07:30:00|14650.36|14530.36|14650.12|14530.12|14661.24|14541.24|14636.12|14516.12|291
1646811300000|2022-03-09 07:35:00|14650.38|14530.38|14640.34|14520.34|14650.38|14530.38|14634.25|14514.25|284
1646811600000|2022-03-09 07:40:00|14640.7|14520.7|14655.02|14535.02|14655.93|14535.93|14636.04|14516.04|281
1646811900000|2022-03-09 07:45:00|14655.07|14535.07|14634.87|14514.87|14658.05|14538.05|14633.88|14513.88|286
1646812200000|2022-03-09 07:50:00|14634.96|14514.96|14627.27|14507.27|14635.44|14515.44|14625.32|14505.32|279
1646812500000|2022-03-09 07:55:00|14627.54|14507.54|14646.67|14526.67|14647.3|14527.3|14626.68|14506.68|286
1646812800000|2022-03-09 08:00:00|14646.85|14526.85|14626.61|14506.61|14675.69|14555.69|14626.36|14506.36|294
1646813100000|2022-03-09 08:05:00|14626.88|14506.88|14606.81|14486.81|14627.34|14507.34|14558.94|14438.94|289
1646813400000|2022-03-09 08:10:00|14606.19|14486.19|14612.15|14492.15|14622.79|14502.79|14597.03|14477.03|280
1646813700000|2022-03-09 08:15:00|14612.42|14492.42|14577.59|14457.59|14612.42|14492.42|14571.74|14451.74|288
1646814000000|2022-03-09 08:20:00|14577.87|14457.87|14577.82|14457.82|14590.31|14470.31|14577.77|14457.77|278
1646814300000|2022-03-09 08:25:00|14577.79|14457.79|14579.27|14459.27|14580.49|14460.49|14566.88|14446.88|286
1646814600000|2022-03-09 08:30:00|14579.25|14459.25|14596.96|14476.96|14596.96|14476.96|14579.25|14459.25|270
1646814900000|2022-03-09 08:35:00|14597.01|14477.01|14626.36|14506.36|14627.4|14507.4|14595.88|14475.88|287
1646815200000|2022-03-09 08:40:00|14626.53|14506.53|14688.92|14568.92|14703.42|14583.42|14625.33|14505.33|288
1646815500000|2022-03-09 08:45:00|14688.95|14568.95|14713.7|14593.7|14719.8|14599.8|14661.77|14541.77|294
1646815800000|2022-03-09 08:50:00|14713.6|14593.6|14777.52|14657.52|14777.52|14657.52|14711.78|14591.78|292
1646816100000|2022-03-09 08:55:00|14777.76|14657.76|14692.48|14572.48|14784.09|14664.09|14692.26|14572.26|295
1646816400000|2022-03-09 09:00:00|14692.54|14572.54|14672.98|14552.98|14692.61|14572.61|14672.1|14552.1|284
1646816700000|2022-03-09 09:05:00|14673.03|14553.03|14652.75|14532.75|14673.03|14553.03|14634.29|14514.29|292
1646817000000|2022-03-09 09:10:00|14651.88|14531.88|14666.01|14546.01|14666.44|14546.44|14650.36|14530.36|278
1646817300000|2022-03-09 09:15:00|14665.85|14545.85|14657.58|14537.58|14671.51|14551.51|14653.52|14533.52|288
1646817600000|2022-03-09 09:20:00|14657.97|14537.97|14695.96|14575.96|14699.35|14579.35|14656.35|14536.35|285
1646817900000|2022-03-09 09:25:00|14696.17|14576.17|14703.9|14583.9|14703.9|14583.9|14688.92|14568.92|275
1646818200000|2022-03-09 09:30:00|14703.83|14583.83|14677.86|14557.86|14709.01|14589.01|14677.86|14557.86|280
1646818500000|2022-03-09 09:35:00|14675.13|14555.13|14692.04|14572.04|14692.46|14572.46|14667.17|14547.17|286
1646818800000|2022-03-09 09:40:00|14692.08|14572.08|14706.85|14586.85|14708.7|14588.7|14692.08|14572.08|282
1646819100000|2022-03-09 09:45:00|14706.64|14586.64|14686.64|14566.64|14721.14|14601.14|14683.27|14563.27|280
1646819400000|2022-03-09 09:50:00|14686.5|14566.5|14676.64|14556.64|14686.5|14566.5|14671.89|14551.89|281
1646819700000|2022-03-09 09:55:00|14676.55|14556.55|14659.37|14539.37|14679.5|14559.5|14659.37|14539.37|272
1646820000000|2022-03-09 10:00:00|14659.22|14539.22|14666.65|14546.65|14666.8|14546.8|14646.02|14526.02|275
1646820300000|2022-03-09 10:05:00|14666.7|14546.7|14681.01|14561.01|14685.91|14565.91|14666.22|14546.22|292
1646820600000|2022-03-09 10:10:00|14681.22|14561.22|14694.24|14574.24|14694.24|14574.24|14677.37|14557.37|265
1646820900000|2022-03-09 10:15:00|14694.25|14574.25|14681.49|14561.49|14695.91|14575.91|14666.74|14546.74|274
1646821200000|2022-03-09 10:20:00|14681.09|14561.09|14661.45|14541.45|14681.09|14561.09|14656.31|14536.31|281
1646821500000|2022-03-09 10:25:00|14661.29|14541.29|14670.38|14550.38|14671.62|14551.62|14657.34|14537.34|274
1646821800000|2022-03-09 10:30:00|14670.15|14550.15|14663.05|14543.05|14672.54|14552.54|14662.29|14542.29|278
1646822100000|2022-03-09 10:35:00|14663.04|14543.04|14668.71|14548.71|14674.71|14554.71|14660.09|14540.09|271
1646822400000|2022-03-09 10:40:00|14667.76|14547.76|14663.51|14543.51|14669.67|14549.67|14650.29|14530.29|278
1646822700000|2022-03-09 10:45:00|14663.42|14543.42|14695.89|14575.89|14695.89|14575.89|14661.88|14541.88|285
1646823000000|2022-03-09 10:50:00|14695.96|14575.96|14712.94|14592.94|14713.84|14593.84|14695.62|14575.62|289
1646823300000|2022-03-09 10:55:00|14712.76|14592.76|14718.28|14598.28|14729.46|14609.46|14707.81|14587.81|281
1646823600000|2022-03-09 11:00:00|14718.31|14598.31|14756.36|14636.36|14760.04|14640.04|14718.31|14598.31|283
1646823900000|2022-03-09 11:05:00|14756.07|14636.07|14727.64|14607.64|14767.72|14647.72|14726.51|14606.51|281
1646824200000|2022-03-09 11:10:00|14726.69|14606.69|14705.58|14585.58|14726.69|14606.69|14705.43|14585.43|286
1646824500000|2022-03-09 11:15:00|14705.77|14585.77|14711.07|14591.07|14720.36|14600.36|14701.24|14581.24|286
1646824800000|2022-03-09 11:20:00|14711.04|14591.04|14715.82|14595.82|14722.96|14602.96|14710.25|14590.25|269
1646825100000|2022-03-09 11:25:00|14714.87|14594.87|14677.75|14557.75|14715.34|14595.34|14677.75|14557.75|279
1646825400000|2022-03-09 11:30:00|14677.84|14557.84|14683.9|14563.9|14692.17|14572.17|14677.76|14557.76|285
1646825700000|2022-03-09 11:35:00|14683.91|14563.91|14649.83|14529.83|14687.32|14567.32|14638.07|14518.07|287
1646826000000|2022-03-09 11:40:00|14649.85|14529.85|14673.82|14553.82|14675.25|14555.25|14642.2|14522.2|277
1646826300000|2022-03-09 11:45:00|14673.81|14553.81|14676.09|14556.09|14676.7|14556.7|14665.18|14545.18|282
1646826600000|2022-03-09 11:50:00|14676.58|14556.58|14686.94|14566.94|14687.24|14567.24|14676.58|14556.58|266
1646826900000|2022-03-09 11:55:00|14686.77|14566.77|14682.86|14562.86|14686.77|14566.77|14669.78|14549.78|273
1646827200000|2022-03-09 12:00:00|14682.85|14562.85|14684.11|14564.11|14694.23|14574.23|14681.1|14561.1|287
1646827500000|2022-03-09 12:05:00|14684.25|14564.25|14709.97|14589.97|14711.12|14591.12|14682.66|14562.66|280
1646827800000|2022-03-09 12:10:00|14709.98|14589.98|14707.05|14587.05|14712.18|14592.18|14705.79|14585.79|278
1646828100000|2022-03-09 12:15:00|14706.73|14586.73|14736.56|14616.56|14738.92|14618.92|14698.42|14578.42|285
1646828400000|2022-03-09 12:20:00|14736.33|14616.33|14736.02|14616.02|14743.52|14623.52|14727.18|14607.18|277
1646828700000|2022-03-09 12:25:00|14735.98|14615.98|14757.1|14637.1|14761|14641|14735.77|14615.77|277
1646829000000|2022-03-09 12:30:00|14758.25|14638.25|14768.19|14648.19|14768.19|14648.19|14745.76|14625.76|287
1646829300000|2022-03-09 12:35:00|14768.48|14648.48|14674.94|14554.94|14781.78|14661.78|14674.43|14554.43|295
1646829600000|2022-03-09 12:40:00|14675.69|14555.69|14610.78|14490.78|14680.37|14560.37|14582.54|14462.54|295
1646829900000|2022-03-09 12:45:00|14610.62|14490.62|14643.8|14523.8|14644.04|14524.04|14589.9|14469.9|289
1646830200000|2022-03-09 12:50:00|14643.81|14523.81|14633.76|14513.76|14645.77|14525.77|14630.44|14510.44|284
1646830500000|2022-03-09 12:55:00|14633.51|14513.51|14619.8|14499.8|14643.73|14523.73|14617.97|14497.97|284
1646830800000|2022-03-09 13:00:00|14620.3|14500.3|14606.7|14486.7|14632.59|14512.59|14606.7|14486.7|293
1646831100000|2022-03-09 13:05:00|14606.36|14486.36|14587.27|14467.27|14607.13|14487.13|14578.66|14458.66|290
1646831400000|2022-03-09 13:10:00|14587.72|14467.72|14614.42|14494.42|14615.63|14495.63|14587.65|14467.65|280
1646831700000|2022-03-09 13:15:00|14614.4|14494.4|14643.62|14523.62|14643.62|14523.62|14602.15|14482.15|279
1646832000000|2022-03-09 13:20:00|14643.74|14523.74|14643.3|14523.3|14656.09|14536.09|14640.63|14520.63|288
1646832300000|2022-03-09 13:25:00|14643.45|14523.45|14636.71|14516.71|14650.31|14530.31|14636.57|14516.57|268
1646832600000|2022-03-09 13:30:00|14635.19|14515.19|14631.73|14511.73|14644.3|14524.3|14631.57|14511.57|290
1646832900000|2022-03-09 13:35:00|14631.71|14511.71|14621.18|14501.18|14637.1|14517.1|14621.18|14501.18|275
1646833200000|2022-03-09 13:40:00|14621.22|14501.22|14590.93|14470.93|14622.36|14502.36|14590.93|14470.93|288
1646833500000|2022-03-09 13:45:00|14590.47|14470.47|14585.02|14465.02|14601.09|14481.09|14568.77|14448.77|291
1646833800000|2022-03-09 13:50:00|14584.63|14464.63|14541.27|14421.27|14584.65|14464.65|14531.33|14411.33|286
1646834100000|2022-03-09 13:55:00|14541.26|14421.26|14587.23|14467.23|14594.77|14474.77|14538.34|14418.34|292
1646834400000|2022-03-09 14:00:00|14587.43|14467.43|14612.67|14492.67|14613.11|14493.11|14585.24|14465.24|287
1646834700000|2022-03-09 14:05:00|14612.7|14492.7|14686.86|14566.86|14688.46|14568.46|14607.69|14487.69|291
1646835000000|2022-03-09 14:10:00|14688.17|14568.17|14672.8|14552.8|14703.52|14583.52|14671.14|14551.14|291
1646835300000|2022-03-09 14:15:00|14671.8|14551.8|14649.29|14529.29|14671.8|14551.8|14641.44|14521.44|290
1646835600000|2022-03-09 14:20:00|14649.55|14529.55|14644.97|14524.97|14654.34|14534.34|14640.7|14520.7|283
1646835900000|2022-03-09 14:25:00|14644.81|14524.81|14668.53|14548.53|14673.2|14553.2|14644.81|14524.81|285
1646836200000|2022-03-09 14:30:00|14667.38|14547.38|14643.65|14523.65|14677.96|14557.96|14623.69|14503.69|293
1646836500000|2022-03-09 14:35:00|14644.25|14524.25|14655.52|14535.52|14657.97|14537.97|14631.31|14511.31|294
1646836800000|2022-03-09 14:40:00|14655.81|14535.81|14675.14|14555.14|14684.03|14564.03|14652.08|14532.08|296
1646837100000|2022-03-09 14:45:00|14675.16|14555.16|14658.44|14538.44|14687.48|14567.48|14657.18|14537.18|294
1646837400000|2022-03-09 14:50:00|14657.96|14537.96|14631.66|14511.66|14661.78|14541.78|14627.61|14507.61|296
1646837700000|2022-03-09 14:55:00|14632.35|14512.35|14655.51|14535.51|14660.28|14540.28|14625.93|14505.93|285
1646838000000|2022-03-09 15:00:00|14655.57|14535.57|14670.94|14550.94|14690.32|14570.32|14653.53|14533.53|292
1646838300000|2022-03-09 15:05:00|14670.91|14550.91|14659.93|14539.93|14672.1|14552.1|14655.27|14535.27|293
1646838600000|2022-03-09 15:10:00|14659.89|14539.89|14677.3|14557.3|14677.3|14557.3|14658.15|14538.15|284
1646838900000|2022-03-09 15:15:00|14677.47|14557.47|14673.79|14553.79|14694.89|14574.89|14650.05|14530.05|292
1646839200000|2022-03-09 15:20:00|14673.54|14553.54|14689.55|14569.55|14689.55|14569.55|14666.25|14546.25|282
1646839500000|2022-03-09 15:25:00|14689.89|14569.89|14724.39|14604.39|14724.39|14604.39|14680.91|14560.91|297
1646839800000|2022-03-09 15:30:00|14723.92|14603.92|14718.46|14598.46|14730.54|14610.54|14713.67|14593.67|296
1646840100000|2022-03-09 15:35:00|14718.45|14598.45|14733.25|14613.25|14733.74|14613.74|14713.71|14593.71|291
1646840400000|2022-03-09 15:40:00|14733.52|14613.52|14786.48|14666.48|14786.48|14666.48|14733.52|14613.52|299
1646840700000|2022-03-09 15:45:00|14786.37|14666.37|14799.72|14679.72|14808.38|14688.38|14786.07|14666.07|293
1646841000000|2022-03-09 15:50:00|14799.71|14679.71|14758.04|14638.04|14812.53|14692.53|14747.57|14627.57|293
1646841300000|2022-03-09 15:55:00|14757.81|14637.81|14810.32|14690.32|14820.65|14700.65|14754.35|14634.35|293
1646841600000|2022-03-09 16:00:00|14810.37|14690.37|14791.88|14671.88|14822.54|14702.54|14791.28|14671.28|297
1646841900000|2022-03-09 16:05:00|14791.87|14671.87|14766.18|14646.18|14795.91|14675.91|14763.45|14643.45|289
1646842200000|2022-03-09 16:10:00|14765.02|14645.02|14745.11|14625.11|14767.43|14647.43|14731.39|14611.39|298
1646842500000|2022-03-09 16:15:00|14746.34|14626.34|14779.13|14659.13|14779.13|14659.13|14736|14616|294
1646842800000|2022-03-09 16:20:00|14779.75|14659.75|14778.44|14658.44|14784.05|14664.05|14757|14637|297
1646843100000|2022-03-09 16:25:00|14777.89|14657.89|14787.16|14667.16|14798.74|14678.74|14763.17|14643.17|291
1646843400000|2022-03-09 16:30:00|14786.82|14666.82|14835.37|14715.37|14835.45|14715.45|14777.67|14657.67|297
1646843700000|2022-03-09 16:35:00|14835.62|14715.62|14817.16|14697.16|14860.79|14740.79|14813.84|14693.84|297
1646844000000|2022-03-09 16:40:00|14816.9|14696.9|14805.3|14685.3|14828.71|14708.71|14805.3|14685.3|293
1646844300000|2022-03-09 16:45:00|14805.55|14685.55|14777.67|14657.67|14805.55|14685.55|14768.48|14648.48|295
1646844600000|2022-03-09 16:50:00|14777.45|14657.45|14763.68|14643.68|14777.45|14657.45|14752.45|14632.45|294
1646844900000|2022-03-09 16:55:00|14763.76|14643.76|14765.29|14645.29|14779.16|14659.16|14763.76|14643.76|281
1646845200000|2022-03-09 17:00:00|14765.17|14645.17|14793.53|14673.53|14795.56|14675.56|14755.73|14635.73|295
1646845500000|2022-03-09 17:05:00|14793.44|14673.44|14788.27|14668.27|14804.84|14684.84|14787.7|14667.7|295
1646845800000|2022-03-09 17:10:00|14787.9|14667.9|14781.42|14661.42|14787.98|14667.98|14770.55|14650.55|290
1646846100000|2022-03-09 17:15:00|14781.85|14661.85|14771.47|14651.47|14797.91|14677.91|14771.27|14651.27|288
1646846400000|2022-03-09 17:20:00|14771.43|14651.43|14736.78|14616.78|14771.43|14651.43|14715.21|14595.21|289
1646846700000|2022-03-09 17:25:00|14736.54|14616.54|14747.66|14627.66|14747.66|14627.66|14722.8|14602.8|294
1646847000000|2022-03-09 17:30:00|14747.78|14627.78|14752.18|14632.18|14752.35|14632.35|14742.42|14622.42|282
1646847300000|2022-03-09 17:35:00|14752.11|14632.11|14764.79|14644.79|14765.04|14645.04|14748.64|14628.64|292
1646847600000|2022-03-09 17:40:00|14764.56|14644.56|14762.03|14642.03|14774.36|14654.36|14759.28|14639.28|287
1646847900000|2022-03-09 17:45:00|14762.17|14642.17|14773.78|14653.78|14774.22|14654.22|14759.69|14639.69|278
1646848200000|2022-03-09 17:50:00|14773.58|14653.58|14779.31|14659.31|14789.51|14669.51|14771.01|14651.01|282
1646848500000|2022-03-09 17:55:00|14779.41|14659.41|14780.75|14660.75|14784.25|14664.25|14776.92|14656.92|288
1646848800000|2022-03-09 18:00:00|14780.65|14660.65|14735.05|14615.05|14781.17|14661.17|14725.67|14605.67|293
1646849100000|2022-03-09 18:05:00|14734.58|14614.58|14707.59|14587.59|14734.58|14614.58|14707.42|14587.42|296
1646849400000|2022-03-09 18:10:00|14707.4|14587.4|14684.62|14564.62|14708|14588|14684.58|14564.58|294
1646849700000|2022-03-09 18:15:00|14684.47|14564.47|14653.65|14533.65|14690.22|14570.22|14653.65|14533.65|290
1646850000000|2022-03-09 18:20:00|14653.66|14533.66|14621.29|14501.29|14654.62|14534.62|14604.75|14484.75|293
1646850300000|2022-03-09 18:25:00|14621.26|14501.26|14623.31|14503.31|14627.33|14507.33|14617.8|14497.8|285
1646850600000|2022-03-09 18:30:00|14623.4|14503.4|14634.73|14514.73|14652.86|14532.86|14623.4|14503.4|293
1646850900000|2022-03-09 18:35:00|14634.17|14514.17|14616.05|14496.05|14636.63|14516.63|14615.56|14495.56|291
1646851200000|2022-03-09 18:40:00|14616.21|14496.21|14584.82|14464.82|14616.43|14496.43|14583.76|14463.76|294
1646851500000|2022-03-09 18:45:00|14584.85|14464.85|14563.19|14443.19|14598.42|14478.42|14562.16|14442.16|294
1646851800000|2022-03-09 18:50:00|14563.23|14443.23|14609.99|14489.99|14609.99|14489.99|14560.37|14440.37|298
1646852100000|2022-03-09 18:55:00|14611.5|14491.5|14603.56|14483.56|14615.31|14495.31|14600.93|14480.93|288
1646852400000|2022-03-09 19:00:00|14603.78|14483.78|14589.71|14469.71|14605.03|14485.03|14584.43|14464.43|285
1646852700000|2022-03-09 19:05:00|14590.3|14470.3|14606.66|14486.66|14606.66|14486.66|14589.92|14469.92|286
1646853000000|2022-03-09 19:10:00|14607.66|14487.66|14549.46|14429.46|14610.18|14490.18|14549.46|14429.46|289
1646853300000|2022-03-09 19:15:00|14549.31|14429.31|14497.37|14377.37|14552.4|14432.4|14489.65|14369.65|293
1646853600000|2022-03-09 19:20:00|14497.31|14377.31|14543.02|14423.02|14549.02|14429.02|14493.6|14373.6|288
1646853900000|2022-03-09 19:25:00|14543.21|14423.21|14539.97|14419.97|14554.93|14434.93|14530.63|14410.63|289
1646854200000|2022-03-09 19:30:00|14540.36|14420.36|14607.41|14487.41|14611.01|14491.01|14539.59|14419.59|282
1646854500000|2022-03-09 19:35:00|14607.49|14487.49|14614.5|14494.5|14622.13|14502.13|14603.05|14483.05|281
1646854800000|2022-03-09 19:40:00|14614.21|14494.21|14616.73|14496.73|14617.19|14497.19|14600.79|14480.79|275
1646855100000|2022-03-09 19:45:00|14616.72|14496.72|14642.23|14522.23|14642.23|14522.23|14615.22|14495.22|275
1646855400000|2022-03-09 19:50:00|14642.21|14522.21|14651.54|14531.54|14664.11|14544.11|14642.2|14522.2|282
1646855700000|2022-03-09 19:55:00|14651.05|14531.05|14640.18|14520.18|14657.89|14537.89|14640.18|14520.18|284
1646856000000|2022-03-09 20:00:00|14640.05|14520.05|14641.55|14521.55|14647.51|14527.51|14637.93|14517.93|283
1646856300000|2022-03-09 20:05:00|14641.44|14521.44|14648.86|14528.86|14676.26|14556.26|14641.44|14521.44|291
1646856600000|2022-03-09 20:10:00|14649.01|14529.01|14601.87|14481.87|14654.62|14534.62|14601.87|14481.87|282
1646856900000|2022-03-09 20:15:00|14601.73|14481.73|14596.16|14476.16|14608.05|14488.05|14591.11|14471.11|277
1646857200000|2022-03-09 20:20:00|14595.94|14475.94|14606.85|14486.85|14610.71|14490.71|14595.61|14475.61|277
1646857500000|2022-03-09 20:25:00|14606.72|14486.72|14592.89|14472.89|14606.99|14486.99|14585.12|14465.12|277
1646857800000|2022-03-09 20:30:00|14592.57|14472.57|14567.57|14447.57|14597.91|14477.91|14566.79|14446.79|268
1646858100000|2022-03-09 20:35:00|14567.4|14447.4|14523.66|14403.66|14567.4|14447.4|14522.84|14402.84|286
1646858400000|2022-03-09 20:40:00|14523.78|14403.78|14504.89|14384.89|14530.86|14410.86|14502.32|14382.32|281
1646858700000|2022-03-09 20:45:00|14505.25|14385.25|14520.43|14400.43|14542.73|14422.73|14504.75|14384.75|285
1646859000000|2022-03-09 20:50:00|14520.18|14400.18|14512.23|14392.23|14528.82|14408.82|14479.8|14359.8|284
1646859300000|2022-03-09 20:55:00|14512.24|14392.24|14493.22|14373.22|14512.74|14392.74|14490.98|14370.98|276
1646859600000|2022-03-09 21:00:00|14493.26|14373.26|14518.31|14398.31|14522.28|14402.28|14487.68|14367.68|280
1646859900000|2022-03-09 21:05:00|14519.15|14399.15|14518.46|14398.46|14546.9|14426.9|14518.02|14398.02|274
1646860200000|2022-03-09 21:10:00|14518.55|14398.55|14485.01|14365.01|14518.55|14398.55|14481.78|14361.78|270
1646860500000|2022-03-09 21:15:00|14484.73|14364.73|14487.31|14367.31|14498.67|14378.67|14478.12|14358.12|273
1646860800000|2022-03-09 21:20:00|14487.47|14367.47|14490.57|14370.57|14492.35|14372.35|14478.57|14358.57|267
1646861100000|2022-03-09 21:25:00|14490.42|14370.42|14513.97|14393.97|14514.14|14394.14|14485.3|14365.3|284
1646861400000|2022-03-09 21:30:00|14514.26|14394.26|14484.44|14364.44|14515.65|14395.65|14484.3|14364.3|271
1646861700000|2022-03-09 21:35:00|14484.43|14364.43|14500.02|14380.02|14500.02|14380.02|14481.81|14361.81|270
1646862000000|2022-03-09 21:40:00|14500.4|14380.4|14530.98|14410.98|14537.38|14417.38|14500.4|14380.4|271
1646862300000|2022-03-09 21:45:00|14531.13|14411.13|14536.82|14416.82|14538.92|14418.92|14519.97|14399.97|270
1646862600000|2022-03-09 21:50:00|14537.67|14417.67|14560.73|14440.73|14563.2|14443.2|14537.67|14417.67|268
1646862900000|2022-03-09 21:55:00|14560.89|14440.89|14548.26|14428.26|14561.29|14441.29|14547.33|14427.33|266
1646863200000|2022-03-09 22:00:00|14548.48|14428.48|14554.05|14434.05|14559.04|14439.04|14539.95|14419.95|270
1646863500000|2022-03-09 22:05:00|14554.44|14434.44|14586.81|14466.81|14586.81|14466.81|14553.94|14433.94|268
1646863800000|2022-03-09 22:10:00|14586.98|14466.98|14576.6|14456.6|14589.78|14469.78|14576.6|14456.6|262
1646864100000|2022-03-09 22:15:00|14576.49|14456.49|14576.4|14456.4|14576.81|14456.81|14569.73|14449.73|254
1646864400000|2022-03-09 22:20:00|14577.12|14457.12|14581.79|14461.79|14589.47|14469.47|14564.99|14444.99|270
1646864700000|2022-03-09 22:25:00|14581.88|14461.88|14595.46|14475.46|14595.46|14475.46|14581.46|14461.46|275
1646865000000|2022-03-09 22:30:00|14595.33|14475.33|14623.47|14503.47|14624.44|14504.44|14595.23|14475.23|267
1646865300000|2022-03-09 22:35:00|14622.21|14502.21|14603.54|14483.54|14627.98|14507.98|14601.88|14481.88|272
1646865600000|2022-03-09 22:40:00|14603.33|14483.33|14558.99|14438.99|14603.33|14483.33|14548.38|14428.38|281
1646865900000|2022-03-09 22:45:00|14558.75|14438.75|14547.07|14427.07|14562.42|14442.42|14543.52|14423.52|272
1646866200000|2022-03-09 22:50:00|14547.13|14427.13|14558.7|14438.7|14559.54|14439.54|14544.3|14424.3|267
1646866500000|2022-03-09 22:55:00|14558.64|14438.64|14570.25|14450.25|14570.62|14450.62|14553.89|14433.89|273
1646866800000|2022-03-09 23:00:00|14570.12|14450.12|14551.6|14431.6|14575.28|14455.28|14546.69|14426.69|281
1646867100000|2022-03-09 23:05:00|14551.66|14431.66|14587.06|14467.06|14587.06|14467.06|14551.66|14431.66|277
1646867400000|2022-03-09 23:10:00|14587.36|14467.36|14612.18|14492.18|14612.77|14492.77|14587.36|14467.36|260
1646867700000|2022-03-09 23:15:00|14610.4|14490.4|14596.07|14476.07|14611.5|14491.5|14593.76|14473.76|78
1646868000000|2022-03-09 23:20:00|14591.57|14471.57|14589.96|14469.96|14591.92|14471.92|14589.91|14469.91|105
1646868300000|2022-03-09 23:25:00|14590.04|14470.04|14614.48|14494.48|14614.48|14494.48|14589.78|14469.78|268
1646868600000|2022-03-09 23:30:00|14614.61|14494.61|14655.49|14535.49|14655.49|14535.49|14614.61|14494.61|280
1646868900000|2022-03-09 23:35:00|14655.23|14535.23|14655.22|14535.22|14666.49|14546.49|14653.36|14533.36|285
1646869200000|2022-03-09 23:40:00|14654.96|14534.96|14643.83|14523.83|14655.03|14535.03|14629.17|14509.17|280
1646869500000|2022-03-09 23:45:00|14643.36|14523.36|14650.28|14530.28|14661.87|14541.87|14643.36|14523.36|269
1646869800000|2022-03-09 23:50:00|14649.85|14529.85|14638.78|14518.78|14651.19|14531.19|14634.32|14514.32|258
1646870100000|2022-03-09 23:55:00|14638.36|14518.36|14628.91|14508.91|14646.73|14526.73|14626.42|14506.42|269
1646870400000|2022-03-10 00:00:00|14629.02|14509.02|14605.02|14485.02|14637.42|14517.42|14590.02|14470.02|290
1646870700000|2022-03-10 00:05:00|14605.7|14485.7|14595.13|14475.13|14624.74|14504.74|14582.6|14462.6|289
1646871000000|2022-03-10 00:10:00|14594.77|14474.77|14584.4|14464.4|14595.15|14475.15|14579.91|14459.91|271
1646871300000|2022-03-10 00:15:00|14584.53|14464.53|14622.62|14502.62|14623.12|14503.12|14578.5|14458.5|283
1646871600000|2022-03-10 00:20:00|14622.63|14502.63|14627.85|14507.85|14640.21|14520.21|14620.75|14500.75|277
1646871900000|2022-03-10 00:25:00|14627.88|14507.88|14608.78|14488.78|14628.7|14508.7|14607.9|14487.9|281
1646872200000|2022-03-10 00:30:00|14608.71|14488.71|14556.22|14436.22|14608.71|14488.71|14551.69|14431.69|277
1646872500000|2022-03-10 00:35:00|14556.67|14436.67|14563.94|14443.94|14572.09|14452.09|14553.61|14433.61|287
1646872800000|2022-03-10 00:40:00|14563.85|14443.85|14581.84|14461.84|14581.97|14461.97|14563.68|14443.68|271
1646873100000|2022-03-10 00:45:00|14581.99|14461.99|14591.44|14471.44|14597.52|14477.52|14581.4|14461.4|273
1646873400000|2022-03-10 00:50:00|14591.12|14471.12|14561.4|14441.4|14591.12|14471.12|14541.26|14421.26|287
1646873700000|2022-03-10 00:55:00|14560.41|14440.41|14573.78|14453.78|14576.12|14456.12|14555.88|14435.88|278
1646874000000|2022-03-10 01:00:00|14573.57|14453.57|14522.15|14402.15|14575.86|14455.86|14520.6|14400.6|274
1646874300000|2022-03-10 01:05:00|14522.09|14402.09|14547.79|14427.79|14549.9|14429.9|14520.67|14400.67|281
1646874600000|2022-03-10 01:10:00|14547.33|14427.33|14571.05|14451.05|14572.41|14452.41|14543.89|14423.89|281
1646874900000|2022-03-10 01:15:00|14570.8|14450.8|14601.23|14481.23|14601.23|14481.23|14567.27|14447.27|287
1646875200000|2022-03-10 01:20:00|14601.15|14481.15|14616.39|14496.39|14616.39|14496.39|14601.03|14481.03|281
1646875500000|2022-03-10 01:25:00|14616.29|14496.29|14630.13|14510.13|14639.04|14519.04|14615.07|14495.07|284
1646875800000|2022-03-10 01:30:00|14630.15|14510.15|14601.37|14481.37|14632.01|14512.01|14601.3|14481.3|290
1646876100000|2022-03-10 01:35:00|14601.46|14481.46|14498.1|14378.1|14601.73|14481.73|14497.62|14377.62|293
1646876400000|2022-03-10 01:40:00|14498.34|14378.34|14457.05|14337.05|14498.95|14378.95|14441.46|14321.46|295
1646876700000|2022-03-10 01:45:00|14457.34|14337.34|14335.24|14215.24|14457.75|14337.75|14322.78|14202.78|296
1646877000000|2022-03-10 01:50:00|14335.07|14215.07|14296.87|14176.87|14377.63|14257.63|14296.87|14176.87|292
1646877300000|2022-03-10 01:55:00|14298.7|14178.7|14311.36|14191.36|14328.16|14208.16|14290.77|14170.77|293
1646877600000|2022-03-10 02:00:00|14310.84|14190.84|14339.37|14219.37|14339.37|14219.37|14301.13|14181.13|285
1646877900000|2022-03-10 02:05:00|14339.27|14219.27|14266.3|14146.3|14353.3|14233.3|14266.3|14146.3|295
1646878200000|2022-03-10 02:10:00|14264.51|14144.51|14285.15|14165.15|14291.57|14171.57|14261.21|14141.21|290
1646878500000|2022-03-10 02:15:00|14285.16|14165.16|14278.91|14158.91|14302.52|14182.52|14271.68|14151.68|289
1646878800000|2022-03-10 02:20:00|14278.61|14158.61|14283.14|14163.14|14283.74|14163.74|14261.2|14141.2|285
1646879100000|2022-03-10 02:25:00|14283.36|14163.36|14287.9|14167.9|14303.53|14183.53|14281.8|14161.8|282
1646879400000|2022-03-10 02:30:00|14287.85|14167.85|14283.3|14163.3|14287.85|14167.85|14269.71|14149.71|282
1646879700000|2022-03-10 02:35:00|14283.42|14163.42|14316.85|14196.85|14328.06|14208.06|14283.27|14163.27|284
1646880000000|2022-03-10 02:40:00|14316.62|14196.62|14310.05|14190.05|14316.62|14196.62|14302.04|14182.04|266
1646880300000|2022-03-10 02:45:00|14310.25|14190.25|14330.01|14210.01|14332.78|14212.78|14310.25|14190.25|260
1646880600000|2022-03-10 02:50:00|14330.07|14210.07|14328.2|14208.2|14338.45|14218.45|14325.01|14205.01|272
1646880900000|2022-03-10 02:55:00|14327.96|14207.96|14272.3|14152.3|14328.13|14208.13|14272.3|14152.3|278
1646881200000|2022-03-10 03:00:00|14272|14152|14290.24|14170.24|14291.14|14171.14|14243.72|14123.72|289
1646881500000|2022-03-10 03:05:00|14289.86|14169.86|14304.74|14184.74|14311.34|14191.34|14281.83|14161.83|280
1646881800000|2022-03-10 03:10:00|14304.73|14184.73|14291.04|14171.04|14309|14189|14285.68|14165.68|282
1646882100000|2022-03-10 03:15:00|14291.5|14171.5|14308.06|14188.06|14312.55|14192.55|14291.5|14171.5|275
1646882400000|2022-03-10 03:20:00|14307.93|14187.93|14314.25|14194.25|14325.05|14205.05|14307.27|14187.27|273
1646882700000|2022-03-10 03:25:00|14314.28|14194.28|14305.12|14185.12|14314.28|14194.28|14303.29|14183.29|289
1646883000000|2022-03-10 03:30:00|14305|14185|14288.15|14168.15|14305.17|14185.17|14288.15|14168.15|279
1646883300000|2022-03-10 03:35:00|14288.12|14168.12|14269.7|14149.7|14290.9|14170.9|14268.78|14148.78|287
1646883600000|2022-03-10 03:40:00|14269.51|14149.51|14275.24|14155.24|14277.29|14157.29|14268.33|14148.33|267
1646883900000|2022-03-10 03:45:00|14275.31|14155.31|14282.29|14162.29|14297.35|14177.35|14273.51|14153.51|278
1646884200000|2022-03-10 03:50:00|14281.98|14161.98|14294.24|14174.24|14295.67|14175.67|14281.23|14161.23|274
1646884500000|2022-03-10 03:55:00|14294.4|14174.4|14275.7|14155.7|14294.4|14174.4|14275.7|14155.7|259
1646884800000|2022-03-10 04:00:00|14275.57|14155.57|14242.75|14122.75|14282.54|14162.54|14242.52|14122.52|275
1646885100000|2022-03-10 04:05:00|14243.22|14123.22|14250.72|14130.72|14256.49|14136.49|14234.54|14114.54|273
1646885400000|2022-03-10 04:10:00|14250.49|14130.49|14235.23|14115.23|14251.61|14131.61|14235.23|14115.23|259
1646885700000|2022-03-10 04:15:00|14235.22|14115.22|14224.4|14104.4|14235.22|14115.22|14224.4|14104.4|271
1646886000000|2022-03-10 04:20:00|14224.62|14104.62|14098.43|13978.43|14225.44|14105.44|14088.48|13968.48|292
1646886300000|2022-03-10 04:25:00|14098.51|13978.51|14061.66|13941.66|14102.22|13982.22|14061.28|13941.28|295
1646886600000|2022-03-10 04:30:00|14059.42|13939.42|13970.79|13850.79|14068.2|13948.2|13954.08|13834.08|297
1646886900000|2022-03-10 04:35:00|13972.03|13852.03|13946.06|13826.06|13984.35|13864.35|13944.12|13824.12|296
1646887200000|2022-03-10 04:40:00|13946.1|13826.1|13908.44|13788.44|13953.95|13833.95|13900.43|13780.43|292
1646887500000|2022-03-10 04:45:00|13908.12|13788.12|13905.6|13785.6|13944.73|13824.73|13903.77|13783.77|295
1646887800000|2022-03-10 04:50:00|13904.42|13784.42|13922.21|13802.21|13950.82|13830.82|13902.55|13782.55|285
1646888100000|2022-03-10 04:55:00|13921.51|13801.51|13918.61|13798.61|13941.63|13821.63|13913.91|13793.91|293
1646888400000|2022-03-10 05:00:00|13919.11|13799.11|13895.15|13775.15|13919.51|13799.51|13872.65|13752.65|287
1646888700000|2022-03-10 05:05:00|13895.29|13775.29|13813.53|13693.53|13904.89|13784.89|13813.32|13693.32|294
1646889000000|2022-03-10 05:10:00|13813.6|13693.6|13854.64|13734.64|13855.02|13735.02|13812.22|13692.22|291
1646889300000|2022-03-10 05:15:00|13857.72|13737.72|13894.89|13774.89|13900.04|13780.04|13849.64|13729.64|285
1646889600000|2022-03-10 05:20:00|13894.87|13774.87|13870.24|13750.24|13899.65|13779.65|13868.46|13748.46|287
1646889900000|2022-03-10 05:25:00|13870.03|13750.03|13848.45|13728.45|13870.55|13750.55|13831.62|13711.62|280
1646890200000|2022-03-10 05:30:00|13848.41|13728.41|13867.91|13747.91|13870.79|13750.79|13848.32|13728.32|279
1646890500000|2022-03-10 05:35:00|13867.98|13747.98|13833.73|13713.73|13870.92|13750.92|13829.61|13709.61|289
1646890800000|2022-03-10 05:40:00|13833.66|13713.66|13823.18|13703.18|13848.36|13728.36|13823.18|13703.18|280
1646891100000|2022-03-10 05:45:00|13822.81|13702.81|13828.27|13708.27|13833.58|13713.58|13813.51|13693.51|282
1646891400000|2022-03-10 05:50:00|13828.21|13708.21|13794.74|13674.74|13843.97|13723.97|13775.11|13655.11|284
1646891700000|2022-03-10 05:55:00|13797.3|13677.3|13822.55|13702.55|13840.83|13720.83|13796.88|13676.88|287
1646892000000|2022-03-10 06:00:00|13822.74|13702.74|13842.68|13722.68|13852.63|13732.63|13817.75|13697.75|286
1646892300000|2022-03-10 06:05:00|13841.79|13721.79|13852.13|13732.13|13852.9|13732.9|13839.72|13719.72|275
1646892600000|2022-03-10 06:10:00|13852.31|13732.31|13828.03|13708.03|13852.31|13732.31|13823.48|13703.48|276
1646892900000|2022-03-10 06:15:00|13827.97|13707.97|13805.33|13685.33|13828.33|13708.33|13798.65|13678.65|276
1646893200000|2022-03-10 06:20:00|13805.49|13685.49|13776.26|13656.26|13806.02|13686.02|13776.26|13656.26|282
1646893500000|2022-03-10 06:25:00|13776.39|13656.39|13783.15|13663.15|13783.15|13663.15|13763.53|13643.53|282
1646893800000|2022-03-10 06:30:00|13783.01|13663.01|13821.81|13701.81|13821.81|13701.81|13782.99|13662.99|282
1646894100000|2022-03-10 06:35:00|13821.52|13701.52|13859.58|13739.58|13860.29|13740.29|13821.38|13701.38|276
1646894400000|2022-03-10 06:40:00|13859.57|13739.57|13850.32|13730.32|13860.02|13740.02|13832.75|13712.75|285
1646894700000|2022-03-10 06:45:00|13850.37|13730.37|13831.94|13711.94|13850.52|13730.52|13831.2|13711.2|286
1646895000000|2022-03-10 06:50:00|13831.9|13711.9|13841.87|13721.87|13841.87|13721.87|13830.72|13710.72|265
1646895300000|2022-03-10 06:55:00|13842.57|13722.57|13869.48|13749.48|13872.02|13752.02|13839.31|13719.31|268
1646895600000|2022-03-10 07:00:00|13869.35|13749.35|13882.44|13762.44|13882.94|13762.94|13862.54|13742.54|270
1646895900000|2022-03-10 07:05:00|13882.17|13762.17|13854.96|13734.96|13883.04|13763.04|13851.85|13731.85|274
1646896200000|2022-03-10 07:10:00|13854.93|13734.93|13825.19|13705.19|13855.18|13735.18|13825.13|13705.13|272
1646896500000|2022-03-10 07:15:00|13825.47|13705.47|13834.68|13714.68|13835.25|13715.25|13825.23|13705.23|269
1646896800000|2022-03-10 07:20:00|13835.3|13715.3|13861.43|13741.43|13861.43|13741.43|13833.88|13713.88|276
1646897100000|2022-03-10 07:25:00|13862.01|13742.01|13871.91|13751.91|13871.91|13751.91|13860.76|13740.76|261
1646897400000|2022-03-10 07:30:00|13871.77|13751.77|13894.83|13774.83|13894.83|13774.83|13871.73|13751.73|265
1646897700000|2022-03-10 07:35:00|13894.74|13774.74|13901.44|13781.44|13902.03|13782.03|13891.89|13771.89|269
1646898000000|2022-03-10 07:40:00|13900.98|13780.98|13906.37|13786.37|13907.62|13787.62|13895.68|13775.68|265
1646898300000|2022-03-10 07:45:00|13906.49|13786.49|13899.98|13779.98|13906.64|13786.64|13889.19|13769.19|290
1646898600000|2022-03-10 07:50:00|13900.1|13780.1|13891.89|13771.89|13901.38|13781.38|13891.08|13771.08|264
1646898900000|2022-03-10 07:55:00|13891.98|13771.98|13868.6|13748.6|13893.18|13773.18|13862.75|13742.75|274
1646899200000|2022-03-10 08:00:00|13868.58|13748.58|13850.49|13730.49|13872.71|13752.71|13835.33|13715.33|285
1646899500000|2022-03-10 08:05:00|13851.09|13731.09|13822.76|13702.76|13858.35|13738.35|13822.1|13702.1|288
1646899800000|2022-03-10 08:10:00|13822.91|13702.91|13790.01|13670.01|13824.08|13704.08|13790.01|13670.01|286
1646900100000|2022-03-10 08:15:00|13790.02|13670.02|13781.45|13661.45|13801.42|13681.42|13765.3|13645.3|284
1646900400000|2022-03-10 08:20:00|13781.43|13661.43|13789.11|13669.11|13805.24|13685.24|13781.05|13661.05|277
1646900700000|2022-03-10 08:25:00|13789.06|13669.06|13815.27|13695.27|13817.31|13697.31|13762.58|13642.58|294
1646901000000|2022-03-10 08:30:00|13815|13695|13806.98|13686.98|13821.95|13701.95|13803.71|13683.71|274
1646901300000|2022-03-10 08:35:00|13806.74|13686.74|13863.35|13743.35|13863.66|13743.66|13806.73|13686.73|281
1646901600000|2022-03-10 08:40:00|13863.41|13743.41|13870.3|13750.3|13876.43|13756.43|13863.12|13743.12|275
1646901900000|2022-03-10 08:45:00|13870.6|13750.6|13869.76|13749.76|13871.17|13751.17|13855.59|13735.59|279
1646902200000|2022-03-10 08:50:00|13869.91|13749.91|13876.63|13756.63|13877.34|13757.34|13866.61|13746.61|277
1646902500000|2022-03-10 08:55:00|13876.59|13756.59|13893.31|13773.31|13893.35|13773.35|13870.25|13750.25|261
1646902800000|2022-03-10 09:00:00|13893.21|13773.21|13882.16|13762.16|13911.72|13791.72|13882.16|13762.16|283
1646903100000|2022-03-10 09:05:00|13881.8|13761.8|13891.53|13771.53|13893.85|13773.85|13878.58|13758.58|276
1646903400000|2022-03-10 09:10:00|13892.01|13772.01|13893.09|13773.09|13894.81|13774.81|13890.29|13770.29|274
1646903700000|2022-03-10 09:15:00|13893.12|13773.12|13903.66|13783.66|13904.05|13784.05|13892.19|13772.19|273
1646904000000|2022-03-10 09:20:00|13903.64|13783.64|13882.33|13762.33|13907.27|13787.27|13882.11|13762.11|283
1646904300000|2022-03-10 09:25:00|13882.44|13762.44|13863.62|13743.62|13882.44|13762.44|13852.96|13732.96|271
1646904600000|2022-03-10 09:30:00|13863.56|13743.56|13874.34|13754.34|13874.34|13754.34|13836.71|13716.71|271
1646904900000|2022-03-10 09:35:00|13874.71|13754.71|13901.38|13781.38|13901.47|13781.47|13872.65|13752.65|280
1646905200000|2022-03-10 09:40:00|13901.88|13781.88|13920.73|13800.73|13921.65|13801.65|13901.88|13781.88|266
1646905500000|2022-03-10 09:45:00|13920.75|13800.75|13932.72|13812.72|13945.79|13825.79|13920.25|13800.25|272
1646905800000|2022-03-10 09:50:00|13932.63|13812.63|13925.78|13805.78|13939.35|13819.35|13922.59|13802.59|282
1646906100000|2022-03-10 09:55:00|13925.02|13805.02|13906.09|13786.09|13925.76|13805.76|13906.09|13786.09|279
1646906400000|2022-03-10 10:00:00|13905|13785|13902.82|13782.82|13905|13785|13883.39|13763.39|282
1646906700000|2022-03-10 10:05:00|13902.94|13782.94|13897.69|13777.69|13909.35|13789.35|13896.49|13776.49|274
1646907000000|2022-03-10 10:10:00|13897.71|13777.71|13913.8|13793.8|13914.57|13794.57|13897.38|13777.38|273
1646907300000|2022-03-10 10:15:00|13913.79|13793.79|13903.61|13783.61|13917.54|13797.54|13889.96|13769.96|267
1646907600000|2022-03-10 10:20:00|13903.66|13783.66|13899.27|13779.27|13906.14|13786.14|13899.2|13779.2|254
1646907900000|2022-03-10 10:25:00|13899.42|13779.42|13906.05|13786.05|13906.26|13786.26|13897.29|13777.29|263
1646908200000|2022-03-10 10:30:00|13906.06|13786.06|13899.57|13779.57|13906.51|13786.51|13888.23|13768.23|274
1646908500000|2022-03-10 10:35:00|13899.4|13779.4|13859.48|13739.48|13903.02|13783.02|13859.13|13739.13|278
1646908800000|2022-03-10 10:40:00|13859.52|13739.52|13874.38|13754.38|13884.52|13764.52|13859.52|13739.52|282
1646909100000|2022-03-10 10:45:00|13874.34|13754.34|13865.54|13745.54|13874.7|13754.7|13855.94|13735.94|279
1646909400000|2022-03-10 10:50:00|13865.62|13745.62|13836.95|13716.95|13871.31|13751.31|13831.79|13711.79|275
1646909700000|2022-03-10 10:55:00|13836.85|13716.85|13827.87|13707.87|13837.12|13717.12|13817.01|13697.01|262
1646910000000|2022-03-10 11:00:00|13827.55|13707.55|13821.44|13701.44|13831.82|13711.82|13816.58|13696.58|263
1646910300000|2022-03-10 11:05:00|13821.85|13701.85|13794.94|13674.94|13823.28|13703.28|13792.62|13672.62|280
1646910600000|2022-03-10 11:10:00|13794.95|13674.95|13838.8|13718.8|13838.87|13718.87|13789.87|13669.87|268
1646910900000|2022-03-10 11:15:00|13838.87|13718.87|13826|13706|13847.05|13727.05|13816.42|13696.42|285
1646911200000|2022-03-10 11:20:00|13826.12|13706.12|13845.15|13725.15|13845.93|13725.93|13824.08|13704.08|263
1646911500000|2022-03-10 11:25:00|13845.23|13725.23|13836.34|13716.34|13855.77|13735.77|13836.34|13716.34|261
1646911800000|2022-03-10 11:30:00|13835.56|13715.56|13818.69|13698.69|13835.56|13715.56|13813.19|13693.19|272
1646912100000|2022-03-10 11:35:00|13819.03|13699.03|13823.98|13703.98|13831.08|13711.08|13816.32|13696.32|270
1646912400000|2022-03-10 11:40:00|13823.97|13703.97|13840.02|13720.02|13840.96|13720.96|13823.43|13703.43|267
1646912700000|2022-03-10 11:45:00|13840|13720|13858.44|13738.44|13865.52|13745.52|13839.51|13719.51|273
1646913000000|2022-03-10 11:50:00|13858.25|13738.25|13848.54|13728.54|13859.61|13739.61|13844.98|13724.98|277
1646913300000|2022-03-10 11:55:00|13848.61|13728.61|13845.48|13725.48|13855.42|13735.42|13845.36|13725.36|262
1646913600000|2022-03-10 12:00:00|13845.38|13725.38|13817.97|13697.97|13845.38|13725.38|13817.97|13697.97|279
1646913900000|2022-03-10 12:05:00|13817.81|13697.81|13810.48|13690.48|13819.02|13699.02|13802.4|13682.4|286
1646914200000|2022-03-10 12:10:00|13810.4|13690.4|13834.09|13714.09|13836.99|13716.99|13808.13|13688.13|274
1646914500000|2022-03-10 12:15:00|13834.26|13714.26|13844.59|13724.59|13844.59|13724.59|13833.33|13713.33|266
1646914800000|2022-03-10 12:20:00|13844.61|13724.61|13863.93|13743.93|13863.93|13743.93|13844.61|13724.61|270
1646915100000|2022-03-10 12:25:00|13864.24|13744.24|13889.55|13769.55|13891.29|13771.29|13863.61|13743.61|270
1646915400000|2022-03-10 12:30:00|13889.75|13769.75|13873.03|13753.03|13890.08|13770.08|13872.83|13752.83|281
1646915700000|2022-03-10 12:35:00|13873.14|13753.14|13846.91|13726.91|13874.16|13754.16|13845.87|13725.87|276
1646916000000|2022-03-10 12:40:00|13845.96|13725.96|13865.32|13745.32|13894.82|13774.82|13843.45|13723.45|277
1646916300000|2022-03-10 12:45:00|13865.11|13745.11|13895.68|13775.68|13903.65|13783.65|13851.46|13731.46|290
1646916600000|2022-03-10 12:50:00|13895.05|13775.05|13874.87|13754.87|13896.65|13776.65|13872.24|13752.24|281
1646916900000|2022-03-10 12:55:00|13875.19|13755.19|13876.95|13756.95|13891.14|13771.14|13875.19|13755.19|280
1646917200000|2022-03-10 13:00:00|13874.77|13754.77|13886.35|13766.35|13888.91|13768.91|13872.49|13752.49|271
1646917500000|2022-03-10 13:05:00|13886.43|13766.43|13850.4|13730.4|13886.87|13766.87|13850.13|13730.13|273
1646917800000|2022-03-10 13:10:00|13850.39|13730.39|13850.07|13730.07|13858.17|13738.17|13848.54|13728.54|282
1646918100000|2022-03-10 13:15:00|13849.86|13729.86|13858.02|13738.02|13860.5|13740.5|13847.75|13727.75|284
1646918400000|2022-03-10 13:20:00|13857.97|13737.97|13852.64|13732.64|13871.74|13751.74|13852.64|13732.64|276
1646918700000|2022-03-10 13:25:00|13852.49|13732.49|13853.07|13733.07|13853.9|13733.9|13840.02|13720.02|284
1646919000000|2022-03-10 13:30:00|13852.86|13732.86|14063.57|13943.57|14089.67|13969.67|13847.52|13727.52|299
1646919300000|2022-03-10 13:35:00|14063.05|13943.05|13900.27|13780.27|14063.49|13943.49|13853.63|13733.63|299
1646919600000|2022-03-10 13:40:00|13897.56|13777.56|13634.2|13514.2|13897.56|13777.56|13634.2|13514.2|296
1646919900000|2022-03-10 13:45:00|13634.77|13514.77|13649.28|13529.28|13694.24|13574.24|13624.6|13504.6|298
1646920200000|2022-03-10 13:50:00|13648.69|13528.69|13756.55|13636.55|13771.73|13651.73|13646.97|13526.97|299
1646920500000|2022-03-10 13:55:00|13757.49|13637.49|13746.55|13626.55|13763.9|13643.9|13719.74|13599.74|291
1646920800000|2022-03-10 14:00:00|13746.06|13626.06|13772.95|13652.95|13773.8|13653.8|13726.73|13606.73|286
1646921100000|2022-03-10 14:05:00|13773.45|13653.45|13744.94|13624.94|13786.81|13666.81|13742.53|13622.53|288
1646921400000|2022-03-10 14:10:00|13745.52|13625.52|13778.85|13658.85|13778.85|13658.85|13743.36|13623.36|281
1646921700000|2022-03-10 14:15:00|13779.26|13659.26|13806.43|13686.43|13806.43|13686.43|13768.77|13648.77|287
1646922000000|2022-03-10 14:20:00|13805.76|13685.76|13767.89|13647.89|13811.06|13691.06|13764.53|13644.53|293
1646922300000|2022-03-10 14:25:00|13767.41|13647.41|13788.91|13668.91|13788.91|13668.91|13763.01|13643.01|288
1646922600000|2022-03-10 14:30:00|13788.69|13668.69|13774.3|13654.3|13798.96|13678.96|13710.33|13590.33|295
1646922900000|2022-03-10 14:35:00|13773.85|13653.85|13747.94|13627.94|13773.85|13653.85|13745.1|13625.1|296
1646923200000|2022-03-10 14:40:00|13747.6|13627.6|13809.1|13689.1|13827.56|13707.56|13747.6|13627.6|289
1646923500000|2022-03-10 14:45:00|13808.55|13688.55|13806.17|13686.17|13826.06|13706.06|13805.72|13685.72|291
1646923800000|2022-03-10 14:50:00|13805.53|13685.53|13810.93|13690.93|13812.83|13692.83|13799.17|13679.17|293
1646924100000|2022-03-10 14:55:00|13811.7|13691.7|13860.73|13740.73|13869.68|13749.68|13811.32|13691.32|289
1646924400000|2022-03-10 15:00:00|13860.71|13740.71|13855.39|13735.39|13881.64|13761.64|13846.77|13726.77|296
1646924700000|2022-03-10 15:05:00|13855.28|13735.28|13884.36|13764.36|13884.36|13764.36|13853.87|13733.87|291
1646925000000|2022-03-10 15:10:00|13884.64|13764.64|13947.79|13827.79|13947.79|13827.79|13882.03|13762.03|292
1646925300000|2022-03-10 15:15:00|13947.36|13827.36|14019.53|13899.53|14036.37|13916.37|13947.17|13827.17|298
1646925600000|2022-03-10 15:20:00|14019.76|13899.76|13972.52|13852.52|14028.51|13908.51|13972.52|13852.52|291
1646925900000|2022-03-10 15:25:00|13972.41|13852.41|13919.05|13799.05|13974.86|13854.86|13919|13799|296
1646926200000|2022-03-10 15:30:00|13918.78|13798.78|13835.83|13715.83|13919.83|13799.83|13835.83|13715.83|294
1646926500000|2022-03-10 15:35:00|13836.45|13716.45|13841.09|13721.09|13847.81|13727.81|13831.75|13711.75|289
1646926800000|2022-03-10 15:40:00|13840.85|13720.85|13878.26|13758.26|13885.73|13765.73|13840.85|13720.85|280
1646927100000|2022-03-10 15:45:00|13878.31|13758.31|13929.94|13809.94|13939.62|13819.62|13871.14|13751.14|287
1646927400000|2022-03-10 15:50:00|13930.05|13810.05|13895.46|13775.46|13931.14|13811.14|13882.62|13762.62|290
1646927700000|2022-03-10 15:55:00|13895.54|13775.54|13881.69|13761.69|13895.55|13775.55|13876.33|13756.33|284
1646928000000|2022-03-10 16:00:00|13881.64|13761.64|13937.79|13817.79|13940.44|13820.44|13877.74|13757.74|290
1646928300000|2022-03-10 16:05:00|13937.1|13817.1|13887.36|13767.36|13939.37|13819.37|13866.05|13746.05|297
1646928600000|2022-03-10 16:10:00|13887.34|13767.34|13904.14|13784.14|13904.69|13784.69|13866.18|13746.18|279
1646928900000|2022-03-10 16:15:00|13904.24|13784.24|13915.36|13795.36|13915.87|13795.87|13895.04|13775.04|285
1646929200000|2022-03-10 16:20:00|13915.54|13795.54|13920.63|13800.63|13941.88|13821.88|13915.02|13795.02|284
1646929500000|2022-03-10 16:25:00|13918.97|13798.97|13898.44|13778.44|13918.98|13798.98|13886.02|13766.02|278
1646929800000|2022-03-10 16:30:00|13898.52|13778.52|13885.07|13765.07|13909.96|13789.96|13884.48|13764.48|282
1646930100000|2022-03-10 16:35:00|13885.02|13765.02|13871.45|13751.45|13888.28|13768.28|13870.17|13750.17|279
1646930400000|2022-03-10 16:40:00|13871.37|13751.37|13848.36|13728.36|13880.26|13760.26|13842.76|13722.76|282
1646930700000|2022-03-10 16:45:00|13848.28|13728.28|13799.16|13679.16|13848.62|13728.62|13791.89|13671.89|291
1646931000000|2022-03-10 16:50:00|13799.39|13679.39|13859.31|13739.31|13860.39|13740.39|13799.39|13679.39|285
1646931300000|2022-03-10 16:55:00|13859.73|13739.73|13881.11|13761.11|13883.9|13763.9|13858.1|13738.1|284
1646931600000|2022-03-10 17:00:00|13880.51|13760.51|13872.33|13752.33|13888.72|13768.72|13870.31|13750.31|274
1646931900000|2022-03-10 17:05:00|13872.14|13752.14|13842.48|13722.48|13872.47|13752.47|13841.9|13721.9|288
1646932200000|2022-03-10 17:10:00|13842.5|13722.5|13857.32|13737.32|13859.58|13739.58|13842.29|13722.29|285
1646932500000|2022-03-10 17:15:00|13857.58|13737.58|13868.6|13748.6|13870.56|13750.56|13857.42|13737.42|280
1646932800000|2022-03-10 17:20:00|13868.47|13748.47|13907.16|13787.16|13914.99|13794.99|13867.62|13747.62|275
1646933100000|2022-03-10 17:25:00|13907.11|13787.11|13905.79|13785.79|13910.93|13790.93|13899.17|13779.17|278
1646933400000|2022-03-10 17:30:00|13905.89|13785.89|13917.47|13797.47|13923.39|13803.39|13903.7|13783.7|282
1646933700000|2022-03-10 17:35:00|13917.87|13797.87|13877.08|13757.08|13918.27|13798.27|13868.85|13748.85|276
1646934000000|2022-03-10 17:40:00|13877.15|13757.15|13903.08|13783.08|13906.17|13786.17|13865.63|13745.63|286
1646934300000|2022-03-10 17:45:00|13902.81|13782.81|13903.51|13783.51|13907.59|13787.59|13891.07|13771.07|267
1646934600000|2022-03-10 17:50:00|13903.49|13783.49|13863.45|13743.45|13906.47|13786.47|13863.45|13743.45|279
1646934900000|2022-03-10 17:55:00|13863.81|13743.81|13863.79|13743.79|13875.14|13755.14|13846.74|13726.74|276
1646935200000|2022-03-10 18:00:00|13864.28|13744.28|13849.17|13729.17|13872.56|13752.56|13849.17|13729.17|286
1646935500000|2022-03-10 18:05:00|13848.76|13728.76|13855.47|13735.47|13863.86|13743.86|13848.76|13728.76|287
1646935800000|2022-03-10 18:10:00|13854.95|13734.95|13837.5|13717.5|13858.51|13738.51|13836.78|13716.78|275
1646936100000|2022-03-10 18:15:00|13837.53|13717.53|13825.44|13705.44|13837.53|13717.53|13805.7|13685.7|277
1646936400000|2022-03-10 18:20:00|13827|13707|13824|13704|13837.7|13717.7|13823.05|13703.05|273
1646936700000|2022-03-10 18:25:00|13824.1|13704.1|13806.38|13686.38|13824.77|13704.77|13796.91|13676.91|285
1646937000000|2022-03-10 18:30:00|13806.46|13686.46|13832.41|13712.41|13832.67|13712.67|13806.21|13686.21|273
1646937300000|2022-03-10 18:35:00|13832.23|13712.23|13848.5|13728.5|13848.5|13728.5|13832.23|13712.23|281
1646937600000|2022-03-10 18:40:00|13848.46|13728.46|13851.46|13731.46|13855.57|13735.57|13841.43|13721.43|274
1646937900000|2022-03-10 18:45:00|13851.2|13731.2|13878.51|13758.51|13878.51|13758.51|13850.97|13730.97|274
1646938200000|2022-03-10 18:50:00|13878.56|13758.56|13872.57|13752.57|13884.3|13764.3|13867.36|13747.36|272
1646938500000|2022-03-10 18:55:00|13871.66|13751.66|13867.02|13747.02|13881.31|13761.31|13862.66|13742.66|274
1646938800000|2022-03-10 19:00:00|13866.86|13746.86|13860.86|13740.86|13874.48|13754.48|13835.91|13715.91|283
1646939100000|2022-03-10 19:05:00|13860.54|13740.54|13890.94|13770.94|13892.63|13772.63|13859.29|13739.29|284
1646939400000|2022-03-10 19:10:00|13890.83|13770.83|13881.17|13761.17|13894.14|13774.14|13880.25|13760.25|278
1646939700000|2022-03-10 19:15:00|13881.18|13761.18|13883.62|13763.62|13892.23|13772.23|13881.09|13761.09|264
1646940000000|2022-03-10 19:20:00|13884.04|13764.04|13878.86|13758.86|13899.06|13779.06|13876.25|13756.25|284
1646940300000|2022-03-10 19:25:00|13879|13759|13892.64|13772.64|13892.85|13772.85|13877.25|13757.25|273
1646940600000|2022-03-10 19:30:00|13892.63|13772.63|13887.09|13767.09|13897.59|13777.59|13877.49|13757.49|271
1646940900000|2022-03-10 19:35:00|13887.23|13767.23|13891.23|13771.23|13896.79|13776.79|13887.23|13767.23|272
1646941200000|2022-03-10 19:40:00|13891.4|13771.4|13882.33|13762.33|13892.61|13772.61|13877.93|13757.93|269
1646941500000|2022-03-10 19:45:00|13882.68|13762.68|13958.34|13838.34|13959.75|13839.75|13878.23|13758.23|278
1646941800000|2022-03-10 19:50:00|13958.33|13838.33|13934.42|13814.42|13961.62|13841.62|13934.2|13814.2|283
1646942100000|2022-03-10 19:55:00|13934.41|13814.41|13960.7|13840.7|13960.75|13840.75|13931.6|13811.6|290
1646942400000|2022-03-10 20:00:00|13960.69|13840.69|13954.03|13834.03|13965.58|13845.58|13954.01|13834.01|291
1646942700000|2022-03-10 20:05:00|13954.01|13834.01|13933.64|13813.64|13955.63|13835.63|13929.67|13809.67|278
1646943000000|2022-03-10 20:10:00|13933.56|13813.56|13948.08|13828.08|13948.08|13828.08|13931.68|13811.68|275
1646943300000|2022-03-10 20:15:00|13948.16|13828.16|13946.6|13826.6|13960.07|13840.07|13941.6|13821.6|287
1646943600000|2022-03-10 20:20:00|13946.79|13826.79|13919.1|13799.1|13946.79|13826.79|13914.99|13794.99|274
1646943900000|2022-03-10 20:25:00|13919.2|13799.2|13926.06|13806.06|13929.33|13809.33|13917.86|13797.86|281
1646944200000|2022-03-10 20:30:00|13925.86|13805.86|13927.99|13807.99|13932.39|13812.39|13923.21|13803.21|256
1646944500000|2022-03-10 20:35:00|13928|13808|13914|13794|13930.29|13810.29|13912.66|13792.66|264
1646944800000|2022-03-10 20:40:00|13914.24|13794.24|13951.52|13831.52|13951.52|13831.52|13914.12|13794.12|270
1646945100000|2022-03-10 20:45:00|13951.61|13831.61|13964.19|13844.19|13966.52|13846.52|13949.04|13829.04|274
1646945400000|2022-03-10 20:50:00|13963.86|13843.86|14009.08|13889.08|14013.05|13893.05|13962.68|13842.68|293
1646945700000|2022-03-10 20:55:00|14009|13889|14023.05|13903.05|14030.29|13910.29|14006.91|13886.91|290
1646946000000|2022-03-10 21:00:00|14023.06|13903.06|14005.98|13885.98|14024.17|13904.17|14005.78|13885.78|276
1646946300000|2022-03-10 21:05:00|14006.02|13886.02|13991.76|13871.76|14009.07|13889.07|13984.24|13864.24|280
1646946600000|2022-03-10 21:10:00|13991.94|13871.94|14007.29|13887.29|14009.57|13889.57|13991|13871|264
1646946900000|2022-03-10 21:15:00|14007.31|13887.31|13992.66|13872.66|14009|13889|13984.02|13864.02|262
1646947200000|2022-03-10 21:20:00|13992.94|13872.94|13983.76|13863.76|13997.13|13877.13|13980.8|13860.8|277
1646947500000|2022-03-10 21:25:00|13983.71|13863.71|13963.15|13843.15|13986.14|13866.14|13961.93|13841.93|263
1646947800000|2022-03-10 21:30:00|13962.52|13842.52|13973.36|13853.36|13975.06|13855.06|13956.9|13836.9|256
1646948100000|2022-03-10 21:35:00|13973.11|13853.11|13977.76|13857.76|13978.93|13858.93|13969.81|13849.81|258
1646948400000|2022-03-10 21:40:00|13977.99|13857.99|13951.06|13831.06|13980.16|13860.16|13951.06|13831.06|270
1646948700000|2022-03-10 21:45:00|13951.22|13831.22|13952.4|13832.4|13952.87|13832.87|13947.4|13827.4|258
1646949000000|2022-03-10 21:50:00|13952.43|13832.43|13951.29|13831.29|13958.48|13838.48|13949.91|13829.91|250
1646949300000|2022-03-10 21:55:00|13951.57|13831.57|13924.5|13804.5|13951.62|13831.62|13923.64|13803.64|256
1646949600000|2022-03-10 22:00:00|13924.49|13804.49|13859.35|13739.35|13928.07|13808.07|13855.46|13735.46|274
1646949900000|2022-03-10 22:05:00|13859.71|13739.71|13900.69|13780.69|13901.24|13781.24|13858.14|13738.14|262
1646950200000|2022-03-10 22:10:00|13900.7|13780.7|13905.55|13785.55|13909.73|13789.73|13895.04|13775.04|257
1646950500000|2022-03-10 22:15:00|13905.73|13785.73|13927.05|13807.05|13927.72|13807.72|13905.16|13785.16|254
1646950800000|2022-03-10 22:20:00|13926.94|13806.94|13922.53|13802.53|13937.1|13817.1|13921.24|13801.24|261
1646951100000|2022-03-10 22:25:00|13922.58|13802.58|13912.17|13792.17|13922.68|13802.68|13905.3|13785.3|256
1646951400000|2022-03-10 22:30:00|13912.2|13792.2|13943.11|13823.11|13943.11|13823.11|13911.98|13791.98|253
1646951700000|2022-03-10 22:35:00|13942.83|13822.83|13964.67|13844.67|13966.85|13846.85|13942.47|13822.47|283
1646952000000|2022-03-10 22:40:00|13964.46|13844.46|13960.32|13840.32|13964.46|13844.46|13954.88|13834.88|273
1646952300000|2022-03-10 22:45:00|13960.08|13840.08|13973.75|13853.75|13982.31|13862.31|13959.4|13839.4|293
1646952600000|2022-03-10 22:50:00|13973.69|13853.69|13986.95|13866.95|13987.08|13867.08|13970.57|13850.57|271
1646952900000|2022-03-10 22:55:00|13987.6|13867.6|13984.42|13864.42|13989.75|13869.75|13980.13|13860.13|250
1646953200000|2022-03-10 23:00:00|13984.28|13864.28|13996.46|13876.46|13996.46|13876.46|13978.7|13858.7|272
1646953500000|2022-03-10 23:05:00|13996.03|13876.03|14003.36|13883.36|14005.66|13885.66|13995.64|13875.64|272
1646953800000|2022-03-10 23:10:00|14003.25|13883.25|13999.4|13879.4|14006.44|13886.44|13996.01|13876.01|269
1646954100000|2022-03-10 23:15:00|13999.43|13879.43|13999.93|13879.93|14005.99|13885.99|13993.01|13873.01|276
1646954400000|2022-03-10 23:20:00|13999.34|13879.34|13956.07|13836.07|14000.02|13880.02|13940.56|13820.56|273
1646954700000|2022-03-10 23:25:00|13956.3|13836.3|13983.8|13863.8|13984.57|13864.57|13955.11|13835.11|259
1646955000000|2022-03-10 23:30:00|13983.6|13863.6|13989.94|13869.94|13996.18|13876.18|13983.6|13863.6|266
1646955300000|2022-03-10 23:35:00|13990.15|13870.15|13980.41|13860.41|13993.21|13873.21|13980.3|13860.3|266
1646955600000|2022-03-10 23:40:00|13980.27|13860.27|13957.06|13837.06|13980.27|13860.27|13954.95|13834.95|276
1646955900000|2022-03-10 23:45:00|13956.94|13836.94|13959.25|13839.25|13966.22|13846.22|13941.11|13821.11|279
1646956200000|2022-03-10 23:50:00|13959|13839|13985.42|13865.42|13990.38|13870.38|13957.3|13837.3|270
1646956500000|2022-03-10 23:55:00|13985.08|13865.08|13969.16|13849.16|13985.42|13865.42|13968.94|13848.94|264
1646956800000|2022-03-11 00:00:00|13969.33|13849.33|13937.67|13817.67|13979.04|13859.04|13934.25|13814.25|286
1646957100000|2022-03-11 00:05:00|13937.78|13817.78|13936.31|13816.31|13949.15|13829.15|13936.31|13816.31|253
1646957400000|2022-03-11 00:10:00|13936.11|13816.11|13947.3|13827.3|13953.63|13833.63|13929.93|13809.93|276
1646957700000|2022-03-11 00:15:00|13947.84|13827.84|13936.86|13816.86|13948.32|13828.32|13930.34|13810.34|285
1646958000000|2022-03-11 00:20:00|13936.83|13816.83|13927.17|13807.17|13937.38|13817.38|13926.64|13806.64|272
1646958300000|2022-03-11 00:25:00|13927.13|13807.13|13893.57|13773.57|13938.46|13818.46|13893.45|13773.45|273
1646958600000|2022-03-11 00:30:00|13893.36|13773.36|13921.6|13801.6|13923.18|13803.18|13858.82|13738.82|293
1646958900000|2022-03-11 00:35:00|13921.57|13801.57|13912.88|13792.88|13942.29|13822.29|13909.75|13789.75|281
1646959200000|2022-03-11 00:40:00|13913.06|13793.06|13903.84|13783.84|13915.11|13795.11|13899.1|13779.1|279
1646959500000|2022-03-11 00:45:00|13904.39|13784.39|13908.66|13788.66|13909.64|13789.64|13894.06|13774.06|272
1646959800000|2022-03-11 00:50:00|13908.63|13788.63|13907.84|13787.84|13929.23|13809.23|13907.7|13787.7|289
1646960100000|2022-03-11 00:55:00|13907.9|13787.9|13893.13|13773.13|13907.9|13787.9|13890.45|13770.45|276
1646960400000|2022-03-11 01:00:00|13893.62|13773.62|13815.5|13695.5|13898.25|13778.25|13815.5|13695.5|294
1646960700000|2022-03-11 01:05:00|13815.08|13695.08|13825.51|13705.51|13828.12|13708.12|13777.14|13657.14|290
1646961000000|2022-03-11 01:10:00|13825.77|13705.77|13811.11|13691.11|13825.83|13705.83|13800.72|13680.72|289
1646961300000|2022-03-11 01:15:00|13811.27|13691.27|13813.1|13693.1|13823.02|13703.02|13786.93|13666.93|281
1646961600000|2022-03-11 01:20:00|13812.94|13692.94|13806.22|13686.22|13818.16|13698.16|13806.07|13686.07|275
1646961900000|2022-03-11 01:25:00|13805.86|13685.86|13729.02|13609.02|13806.02|13686.02|13729.02|13609.02|289
1646962200000|2022-03-11 01:30:00|13728.46|13608.46|13738.63|13618.63|13739.68|13619.68|13725.39|13605.39|286
1646962500000|2022-03-11 01:35:00|13738.19|13618.19|13780.78|13660.78|13782.26|13662.26|13735.45|13615.45|287
1646962800000|2022-03-11 01:40:00|13780.91|13660.91|13806.69|13686.69|13807.01|13687.01|13780.91|13660.91|289
1646963100000|2022-03-11 01:45:00|13806.9|13686.9|13797.29|13677.29|13814.91|13694.91|13797.29|13677.29|272
1646963400000|2022-03-11 01:50:00|13797.16|13677.16|13731.11|13611.11|13797.16|13677.16|13723.7|13603.7|288
1646963700000|2022-03-11 01:55:00|13731.79|13611.79|13742.55|13622.55|13744.3|13624.3|13724.7|13604.7|282
1646964000000|2022-03-11 02:00:00|13743.13|13623.13|13756.45|13636.45|13768.45|13648.45|13737.96|13617.96|285
1646964300000|2022-03-11 02:05:00|13756.31|13636.31|13733.83|13613.83|13768.92|13648.92|13733.52|13613.52|289
1646964600000|2022-03-11 02:10:00|13733.85|13613.85|13640.57|13520.57|13733.85|13613.85|13629.59|13509.59|295
1646964900000|2022-03-11 02:15:00|13640.18|13520.18|13655.41|13535.41|13658.43|13538.43|13633.65|13513.65|297
1646965200000|2022-03-11 02:20:00|13655.35|13535.35|13693.06|13573.06|13693.06|13573.06|13655.35|13535.35|290
1646965500000|2022-03-11 02:25:00|13693.27|13573.27|13695.14|13575.14|13697.6|13577.6|13675.18|13555.18|281
1646965800000|2022-03-11 02:30:00|13695.12|13575.12|13670.77|13550.77|13700.29|13580.29|13670.77|13550.77|295
1646966100000|2022-03-11 02:35:00|13670.93|13550.93|13652.27|13532.27|13671.12|13551.12|13647.24|13527.24|286
1646966400000|2022-03-11 02:40:00|13652.16|13532.16|13660.14|13540.14|13666.85|13546.85|13648.16|13528.16|273
1646966700000|2022-03-11 02:45:00|13660.13|13540.13|13658.74|13538.74|13666.94|13546.94|13650.57|13530.57|282
1646967000000|2022-03-11 02:50:00|13658.67|13538.67|13657.4|13537.4|13659.1|13539.1|13615.1|13495.1|290
1646967300000|2022-03-11 02:55:00|13657.68|13537.68|13605.83|13485.83|13662.54|13542.54|13605.53|13485.53|287
1646967600000|2022-03-11 03:00:00|13606.56|13486.56|13613.41|13493.41|13637.01|13517.01|13601.35|13481.35|289
1646967900000|2022-03-11 03:05:00|13613.51|13493.51|13645.52|13525.52|13645.52|13525.52|13613.51|13493.51|283
1646968200000|2022-03-11 03:10:00|13646.01|13526.01|13648.02|13528.02|13653.45|13533.45|13634.59|13514.59|270
1646968500000|2022-03-11 03:15:00|13648.03|13528.03|13640.66|13520.66|13648.33|13528.33|13636.96|13516.96|277
1646968800000|2022-03-11 03:20:00|13640.17|13520.17|13662.59|13542.59|13665.42|13545.42|13639.82|13519.82|277
1646969100000|2022-03-11 03:25:00|13662.95|13542.95|13673.99|13553.99|13678.4|13558.4|13660.26|13540.26|275
1646969400000|2022-03-11 03:30:00|13674.26|13554.26|13716.3|13596.3|13717.9|13597.9|13670.27|13550.27|290
1646969700000|2022-03-11 03:35:00|13716.18|13596.18|13688.53|13568.53|13719.28|13599.28|13687.3|13567.3|276
1646970000000|2022-03-11 03:40:00|13688.65|13568.65|13701.71|13581.71|13715.05|13595.05|13688.36|13568.36|277
1646970300000|2022-03-11 03:45:00|13701.84|13581.84|13713.04|13593.04|13716.56|13596.56|13701.71|13581.71|276
1646970600000|2022-03-11 03:50:00|13712.87|13592.87|13753.49|13633.49|13759.08|13639.08|13707.61|13587.61|276
1646970900000|2022-03-11 03:55:00|13753.5|13633.5|13745.26|13625.26|13766.53|13646.53|13742.29|13622.29|281
1646971200000|2022-03-11 04:00:00|13745.42|13625.42|13709.05|13589.05|13749.59|13629.59|13704.57|13584.57|285
1646971500000|2022-03-11 04:05:00|13709.67|13589.67|13712.47|13592.47|13719.24|13599.24|13709.67|13589.67|274
1646971800000|2022-03-11 04:10:00|13712.57|13592.57|13708.91|13588.91|13715.72|13595.72|13707.06|13587.06|283
1646972100000|2022-03-11 04:15:00|13709.18|13589.18|13699.43|13579.43|13709.28|13589.28|13699.43|13579.43|285
1646972400000|2022-03-11 04:20:00|13698.95|13578.95|13670.79|13550.79|13703.38|13583.38|13666.71|13546.71|287
1646972700000|2022-03-11 04:25:00|13670.07|13550.07|13667.21|13547.21|13672.41|13552.41|13666.2|13546.2|270
1646973000000|2022-03-11 04:30:00|13667.07|13547.07|13678.46|13558.46|13680.9|13560.9|13665.17|13545.17|273
1646973300000|2022-03-11 04:35:00|13678.48|13558.48|13669.61|13549.61|13685.97|13565.97|13669.6|13549.6|281
1646973600000|2022-03-11 04:40:00|13669.52|13549.52|13662.51|13542.51|13669.52|13549.52|13660.07|13540.07|263
1646973900000|2022-03-11 04:45:00|13662.23|13542.23|13605.67|13485.67|13662.47|13542.47|13605.6|13485.6|275
1646974200000|2022-03-11 04:50:00|13605.72|13485.72|13626.59|13506.59|13628.4|13508.4|13604.07|13484.07|278
1646974500000|2022-03-11 04:55:00|13626.69|13506.69|13645.19|13525.19|13652.67|13532.67|13626.64|13506.64|278
1646974800000|2022-03-11 05:00:00|13644.68|13524.68|13625.86|13505.86|13650.38|13530.38|13619.3|13499.3|268
1646975100000|2022-03-11 05:05:00|13625.87|13505.87|13642|13522|13643.28|13523.28|13605.06|13485.06|278
1646975400000|2022-03-11 05:10:00|13642.34|13522.34|13643.66|13523.66|13646.14|13526.14|13637.45|13517.45|269
1646975700000|2022-03-11 05:15:00|13644.22|13524.22|13645.13|13525.13|13653.66|13533.66|13636.62|13516.62|271
1646976000000|2022-03-11 05:20:00|13645.26|13525.26|13653.89|13533.89|13667.51|13547.51|13644.42|13524.42|267
1646976300000|2022-03-11 05:25:00|13653.98|13533.98|13677.96|13557.96|13680.22|13560.22|13651.56|13531.56|257
1646976600000|2022-03-11 05:30:00|13677.74|13557.74|13685.48|13565.48|13685.92|13565.92|13675.73|13555.73|271
1646976900000|2022-03-11 05:35:00|13685.57|13565.57|13728.55|13608.55|13728.55|13608.55|13685.57|13565.57|266
1646977200000|2022-03-11 05:40:00|13728.99|13608.99|13732.14|13612.14|13738.38|13618.38|13714.9|13594.9|284
1646977500000|2022-03-11 05:45:00|13731.89|13611.89|13733.33|13613.33|13734.4|13614.4|13714.53|13594.53|280
1646977800000|2022-03-11 05:50:00|13733.24|13613.24|13741.11|13621.11|13745.19|13625.19|13732.86|13612.86|260
1646978100000|2022-03-11 05:55:00|13741.28|13621.28|13759.02|13639.02|13761.3|13641.3|13741.23|13621.23|261
1646978400000|2022-03-11 06:00:00|13758.6|13638.6|13763.84|13643.84|13763.84|13643.84|13749.66|13629.66|280
1646978700000|2022-03-11 06:05:00|13763.9|13643.9|13762.3|13642.3|13776.02|13656.02|13759.97|13639.97|291
1646979000000|2022-03-11 06:10:00|13762.46|13642.46|13748.43|13628.43|13762.46|13642.46|13746.5|13626.5|280
1646979300000|2022-03-11 06:15:00|13748.34|13628.34|13761.1|13641.1|13761.25|13641.25|13747.07|13627.07|265
1646979600000|2022-03-11 06:20:00|13760.94|13640.94|13762.49|13642.49|13764.33|13644.33|13758.52|13638.52|271
1646979900000|2022-03-11 06:25:00|13762.57|13642.57|13839.61|13719.61|13839.79|13719.79|13760.86|13640.86|276
1646980200000|2022-03-11 06:30:00|13839.15|13719.15|13803.73|13683.73|13846.27|13726.27|13803.73|13683.73|296
1646980500000|2022-03-11 06:35:00|13803.84|13683.84|13838.66|13718.66|13838.86|13718.86|13802.9|13682.9|276
1646980800000|2022-03-11 06:40:00|13838.5|13718.5|13847.85|13727.85|13848.36|13728.36|13838.11|13718.11|278
1646981100000|2022-03-11 06:45:00|13847.99|13727.99|13827.47|13707.47|13848.36|13728.36|13820.13|13700.13|280
1646981400000|2022-03-11 06:50:00|13827.27|13707.27|13824.68|13704.68|13828.79|13708.79|13819.55|13699.55|277
1646981700000|2022-03-11 06:55:00|13824.79|13704.79|13866.35|13746.35|13866.36|13746.36|13824.38|13704.38|279
1646982000000|2022-03-11 07:00:00|13866.26|13746.26|13932.47|13812.47|13935.81|13815.81|13861.3|13741.3|286
1646982300000|2022-03-11 07:05:00|13931.62|13811.62|13945.84|13825.84|13959.64|13839.64|13930.31|13810.31|295
1646982600000|2022-03-11 07:10:00|13945.6|13825.6|13927.71|13807.71|13951.23|13831.23|13926.35|13806.35|290
1646982900000|2022-03-11 07:15:00|13927.69|13807.69|13899.66|13779.66|13928.15|13808.15|13899.66|13779.66|272
1646983200000|2022-03-11 07:20:00|13899.75|13779.75|13917.11|13797.11|13917.11|13797.11|13895.47|13775.47|273
1646983500000|2022-03-11 07:25:00|13917.42|13797.42|13977.87|13857.87|13980.63|13860.63|13917.42|13797.42|286
1646983800000|2022-03-11 07:30:00|13977.73|13857.73|13963.05|13843.05|13980.59|13860.59|13949.02|13829.02|286
1646984100000|2022-03-11 07:35:00|13963.33|13843.33|13955.8|13835.8|13965.12|13845.12|13951.82|13831.82|254
1646984400000|2022-03-11 07:40:00|13955.88|13835.88|13966.33|13846.33|13980.99|13860.99|13954.23|13834.23|269
1646984700000|2022-03-11 07:45:00|13965.89|13845.89|13970.76|13850.76|13970.76|13850.76|13961.84|13841.84|283
1646985000000|2022-03-11 07:50:00|13970.53|13850.53|13973.81|13853.81|13976.65|13856.65|13964.04|13844.04|278
1646985300000|2022-03-11 07:55:00|13973.78|13853.78|13949.73|13829.73|13973.99|13853.99|13947.81|13827.81|278
1646985600000|2022-03-11 08:00:00|13950.19|13830.19|13944.28|13824.28|13952.13|13832.13|13926.12|13806.12|292
1646985900000|2022-03-11 08:05:00|13944.01|13824.01|13976.1|13856.1|13976.11|13856.11|13941.84|13821.84|279
1646986200000|2022-03-11 08:10:00|13975.97|13855.97|13963.75|13843.75|13979.53|13859.53|13961.44|13841.44|277
1646986500000|2022-03-11 08:15:00|13963.88|13843.88|13928.09|13808.09|13972.56|13852.56|13926.89|13806.89|274
1646986800000|2022-03-11 08:20:00|13928.37|13808.37|13928.12|13808.12|13938.66|13818.66|13922.91|13802.91|266
1646987100000|2022-03-11 08:25:00|13928.05|13808.05|13903.18|13783.18|13928.84|13808.84|13899.16|13779.16|277
1646987400000|2022-03-11 08:30:00|13903.11|13783.11|13868.26|13748.26|13903.11|13783.11|13868.26|13748.26|288
1646987700000|2022-03-11 08:35:00|13868.98|13748.98|13898.69|13778.69|13898.69|13778.69|13868.66|13748.66|285
1646988000000|2022-03-11 08:40:00|13900.63|13780.63|13924.84|13804.84|13928.69|13808.69|13900.63|13780.63|267
1646988300000|2022-03-11 08:45:00|13924.82|13804.82|13912.05|13792.05|13930.94|13810.94|13911.96|13791.96|285
1646988600000|2022-03-11 08:50:00|13912.06|13792.06|13907.95|13787.95|13914.9|13794.9|13904.1|13784.1|261
1646988900000|2022-03-11 08:55:00|13905.77|13785.77|13906.31|13786.31|13909.63|13789.63|13890.93|13770.93|275
1646989200000|2022-03-11 09:00:00|13905.93|13785.93|13915.32|13795.32|13916.22|13796.22|13902.13|13782.13|269
1646989500000|2022-03-11 09:05:00|13915.43|13795.43|13929.09|13809.09|13936.87|13816.87|13915.43|13795.43|277
1646989800000|2022-03-11 09:10:00|13929.07|13809.07|13922.86|13802.86|13929.29|13809.29|13920.51|13800.51|263
1646990100000|2022-03-11 09:15:00|13922.69|13802.69|13937.13|13817.13|13941.95|13821.95|13914.32|13794.32|277
1646990400000|2022-03-11 09:20:00|13937.02|13817.02|13935.9|13815.9|13938.06|13818.06|13926.32|13806.32|254
1646990700000|2022-03-11 09:25:00|13935.84|13815.84|13959.64|13839.64|13961.55|13841.55|13935.26|13815.26|281
1646991000000|2022-03-11 09:30:00|13959.48|13839.48|13933.38|13813.38|13959.48|13839.48|13932.21|13812.21|282
1646991300000|2022-03-11 09:35:00|13933.37|13813.37|13911.81|13791.81|13934.47|13814.47|13911.7|13791.7|283
1646991600000|2022-03-11 09:40:00|13911.39|13791.39|13890.87|13770.87|13911.8|13791.8|13890.87|13770.87|271
1646991900000|2022-03-11 09:45:00|13890.83|13770.83|13868.61|13748.61|13896.06|13776.06|13866.97|13746.97|281
1646992200000|2022-03-11 09:50:00|13869.07|13749.07|13890.61|13770.61|13890.82|13770.82|13867.63|13747.63|270
1646992500000|2022-03-11 09:55:00|13890.65|13770.65|13888.51|13768.51|13894.82|13774.82|13885.5|13765.5|280
1646992800000|2022-03-11 10:00:00|13888.46|13768.46|13918.33|13798.33|13918.67|13798.67|13888.24|13768.24|280
1646993100000|2022-03-11 10:05:00|13918.42|13798.42|13915.2|13795.2|13923.19|13803.19|13914.92|13794.92|272
1646993400000|2022-03-11 10:10:00|13915.26|13795.26|13904.56|13784.56|13915.83|13795.83|13904.05|13784.05|263
1646993700000|2022-03-11 10:15:00|13904.57|13784.57|13887.13|13767.13|13922.03|13802.03|13886.8|13766.8|266
1646994000000|2022-03-11 10:20:00|13887.05|13767.05|13888.34|13768.34|13889.56|13769.56|13880.83|13760.83|276
1646994300000|2022-03-11 10:25:00|13888.28|13768.28|13910.95|13790.95|13911.1|13791.1|13888.23|13768.23|268
1646994600000|2022-03-11 10:30:00|13910.92|13790.92|13909.43|13789.43|13917.06|13797.06|13908.56|13788.56|274
1646994900000|2022-03-11 10:35:00|13909.42|13789.42|13892.25|13772.25|13909.48|13789.48|13890.25|13770.25|274
1646995200000|2022-03-11 10:40:00|13892.36|13772.36|13887.09|13767.09|13896.13|13776.13|13884.58|13764.58|262
1646995500000|2022-03-11 10:45:00|13887.27|13767.27|13900.48|13780.48|13900.89|13780.89|13885.35|13765.35|250
1646995800000|2022-03-11 10:50:00|13900.63|13780.63|13897.94|13777.94|13904.13|13784.13|13897.75|13777.75|252
1646996100000|2022-03-11 10:55:00|13897.9|13777.9|13896.3|13776.3|13897.9|13777.9|13890.33|13770.33|264
1646996400000|2022-03-11 11:00:00|13895.9|13775.9|13861.96|13741.96|13895.9|13775.9|13854.56|13734.56|284
1646996700000|2022-03-11 11:05:00|13862.1|13742.1|13865.65|13745.65|13866.13|13746.13|13859.7|13739.7|268
1646997000000|2022-03-11 11:10:00|13865.63|13745.63|13853.67|13733.67|13870.16|13750.16|13842.8|13722.8|273
1646997300000|2022-03-11 11:15:00|13853.81|13733.81|13832.53|13712.53|13856.08|13736.08|13832.53|13712.53|275
1646997600000|2022-03-11 11:20:00|13832.25|13712.25|13932.41|13812.41|13953.69|13833.69|13809.03|13689.03|292
1646997900000|2022-03-11 11:25:00|13931.48|13811.48|13930.99|13810.99|13982.33|13862.33|13921.88|13801.88|296
1646998200000|2022-03-11 11:30:00|13931.19|13811.19|14036.12|13916.12|14038.64|13918.64|13927.43|13807.43|293
1646998500000|2022-03-11 11:35:00|14036.37|13916.37|14089.83|13969.83|14091.19|13971.19|14026.68|13906.68|298
1646998800000|2022-03-11 11:40:00|14090.14|13970.14|14170.4|14050.4|14186.79|14066.79|14086.38|13966.38|296
1646999100000|2022-03-11 11:45:00|14170.73|14050.73|14208.15|14088.15|14231.14|14111.14|14129.06|14009.06|297
1646999400000|2022-03-11 11:50:00|14208.38|14088.38|14096.43|13976.43|14216.74|14096.74|14089.63|13969.63|295
1646999700000|2022-03-11 11:55:00|14099.3|13979.3|14151.2|14031.2|14160.51|14040.51|14099.3|13979.3|292
1647000000000|2022-03-11 12:00:00|14151.71|14031.71|14168.01|14048.01|14180.88|14060.88|14144.19|14024.19|292
1647000300000|2022-03-11 12:05:00|14166.92|14046.92|14214.83|14094.83|14214.83|14094.83|14135.01|14015.01|293
1647000600000|2022-03-11 12:10:00|14213.99|14093.99|14173.18|14053.18|14216.26|14096.26|14168.04|14048.04|292
1647000900000|2022-03-11 12:15:00|14172.62|14052.62|14169.15|14049.15|14175.05|14055.05|14159.35|14039.35|284
1647001200000|2022-03-11 12:20:00|14170.03|14050.03|14183.6|14063.6|14184.42|14064.42|14164.19|14044.19|289
1647001500000|2022-03-11 12:25:00|14183.46|14063.46|14204.23|14084.23|14205.19|14085.19|14182.42|14062.42|286
1647001800000|2022-03-11 12:30:00|14205.75|14085.75|14253.65|14133.65|14258.38|14138.38|14204.56|14084.56|289
1647002100000|2022-03-11 12:35:00|14253.39|14133.39|14216.7|14096.7|14254.45|14134.45|14206.95|14086.95|292
1647002400000|2022-03-11 12:40:00|14216.59|14096.59|14185.6|14065.6|14216.77|14096.77|14185.39|14065.39|283
1647002700000|2022-03-11 12:45:00|14185.33|14065.33|14122.59|14002.59|14185.33|14065.33|14118.88|13998.88|289
1647003000000|2022-03-11 12:50:00|14122.91|14002.91|14119.66|13999.66|14137.97|14017.97|14119.16|13999.16|288
1647003300000|2022-03-11 12:55:00|14120.2|14000.2|14129.44|14009.44|14130.63|14010.63|14109.47|13989.47|284
1647003600000|2022-03-11 13:00:00|14129.62|14009.62|14111.93|13991.93|14134.58|14014.58|14110.77|13990.77|281
1647003900000|2022-03-11 13:05:00|14111.82|13991.82|14119.54|13999.54|14123.13|14003.13|14109.88|13989.88|268
1647004200000|2022-03-11 13:10:00|14119.6|13999.6|14035.72|13915.72|14119.69|13999.69|14034.05|13914.05|294
1647004500000|2022-03-11 13:15:00|14035.34|13915.34|14002.47|13882.47|14045.38|13925.38|13974.02|13854.02|295
1647004800000|2022-03-11 13:20:00|14002.93|13882.93|14058.01|13938.01|14066.61|13946.61|13997.44|13877.44|293
1647005100000|2022-03-11 13:25:00|14060.24|13940.24|14067.34|13947.34|14068.67|13948.67|14055.77|13935.77|281
1647005400000|2022-03-11 13:30:00|14067.78|13947.78|14048.17|13928.17|14076.55|13956.55|14047.09|13927.09|290
1647005700000|2022-03-11 13:35:00|14047.81|13927.81|14022.45|13902.45|14047.81|13927.81|14017.53|13897.53|281
1647006000000|2022-03-11 13:40:00|14022.16|13902.16|13984.63|13864.63|14023.03|13903.03|13983.27|13863.27|282
1647006300000|2022-03-11 13:45:00|13984.74|13864.74|13958.24|13838.24|13992.28|13872.28|13950.3|13830.3|296
1647006600000|2022-03-11 13:50:00|13958.61|13838.61|13986.04|13866.04|13987.6|13867.6|13951.62|13831.62|290
1647006900000|2022-03-11 13:55:00|13986.25|13866.25|13971.57|13851.57|13988.08|13868.08|13969.29|13849.29|282
1647007200000|2022-03-11 14:00:00|13972.55|13852.55|13954.69|13834.69|13977.84|13857.84|13952.91|13832.91|285
1647007500000|2022-03-11 14:05:00|13954.66|13834.66|13994.93|13874.93|13994.93|13874.93|13954.17|13834.17|296
1647007800000|2022-03-11 14:10:00|13994.89|13874.89|13987.85|13867.85|13995.26|13875.26|13978.68|13858.68|277
1647008100000|2022-03-11 14:15:00|13987.81|13867.81|13968.55|13848.55|13991.16|13871.16|13968.55|13848.55|287
1647008400000|2022-03-11 14:20:00|13968.36|13848.36|13983.66|13863.66|13985.48|13865.48|13966.69|13846.69|284
1647008700000|2022-03-11 14:25:00|13984.29|13864.29|14013.1|13893.1|14028.3|13908.3|13983.74|13863.74|287
1647009000000|2022-03-11 14:30:00|14012.8|13892.8|14031.05|13911.05|14045.08|13925.08|14012.8|13892.8|285
1647009300000|2022-03-11 14:35:00|14030.95|13910.95|13999.45|13879.45|14032.36|13912.36|13999.45|13879.45|295
1647009600000|2022-03-11 14:40:00|13999.05|13879.05|13953.42|13833.42|13999.23|13879.23|13924.82|13804.82|295
1647009900000|2022-03-11 14:45:00|13953.48|13833.48|13962.06|13842.06|13963.83|13843.83|13942.67|13822.67|290
1647010200000|2022-03-11 14:50:00|13961.73|13841.73|13908.3|13788.3|13986.7|13866.7|13906.67|13786.67|293
1647010500000|2022-03-11 14:55:00|13907.97|13787.97|13910.83|13790.83|13911.83|13791.83|13904.16|13784.16|287
1647010800000|2022-03-11 15:00:00|13911.11|13791.11|13851.33|13731.33|13913.43|13793.43|13848.08|13728.08|292
1647011100000|2022-03-11 15:05:00|13851.16|13731.16|13816.93|13696.93|13858.89|13738.89|13811.87|13691.87|296
1647011400000|2022-03-11 15:10:00|13816.24|13696.24|13821|13701|13830.11|13710.11|13806.13|13686.13|296
1647011700000|2022-03-11 15:15:00|13821.23|13701.23|13783.14|13663.14|13821.23|13701.23|13783.14|13663.14|293
1647012000000|2022-03-11 15:20:00|13783.07|13663.07|13811.5|13691.5|13818.65|13698.65|13762.01|13642.01|295
1647012300000|2022-03-11 15:25:00|13812.16|13692.16|13852.15|13732.15|13855.84|13735.84|13812.16|13692.16|291
1647012600000|2022-03-11 15:30:00|13851.78|13731.78|13807.15|13687.15|13853.69|13733.69|13802.04|13682.04|284
1647012900000|2022-03-11 15:35:00|13807.29|13687.29|13836.08|13716.08|13837.9|13717.9|13794.87|13674.87|292
1647013200000|2022-03-11 15:40:00|13835.8|13715.8|13836.59|13716.59|13851.74|13731.74|13832.65|13712.65|296
1647013500000|2022-03-11 15:45:00|13836.22|13716.22|13814.9|13694.9|13839.67|13719.67|13814.2|13694.2|292
1647013800000|2022-03-11 15:50:00|13814.91|13694.91|13794.62|13674.62|13841.94|13721.94|13790.04|13670.04|287
1647014100000|2022-03-11 15:55:00|13794.81|13674.81|13795.5|13675.5|13801.78|13681.78|13766.73|13646.73|290
1647014400000|2022-03-11 16:00:00|13795.36|13675.36|13764.73|13644.73|13796|13676|13764.48|13644.48|291
1647014700000|2022-03-11 16:05:00|13764.9|13644.9|13691.39|13571.39|13765.98|13645.98|13674.18|13554.18|298
1647015000000|2022-03-11 16:10:00|13690.96|13570.96|13689.25|13569.25|13694.24|13574.24|13665.24|13545.24|292
1647015300000|2022-03-11 16:15:00|13689.32|13569.32|13684.52|13564.52|13700.29|13580.29|13670.04|13550.04|298
1647015600000|2022-03-11 16:20:00|13683.38|13563.38|13702.63|13582.63|13716.94|13596.94|13680.57|13560.57|290
1647015900000|2022-03-11 16:25:00|13702.01|13582.01|13686.16|13566.16|13708.07|13588.07|13686.16|13566.16|290
1647016200000|2022-03-11 16:30:00|13685.19|13565.19|13658.65|13538.65|13714.24|13594.24|13658.29|13538.29|295
1647016500000|2022-03-11 16:35:00|13658.83|13538.83|13708.17|13588.17|13708.33|13588.33|13657.31|13537.31|289
1647016800000|2022-03-11 16:40:00|13708.02|13588.02|13711.88|13591.88|13712.35|13592.35|13687.85|13567.85|286
1647017100000|2022-03-11 16:45:00|13712.48|13592.48|13696.52|13576.52|13723.61|13603.61|13696.28|13576.28|288
1647017400000|2022-03-11 16:50:00|13696.47|13576.47|13687.08|13567.08|13696.47|13576.47|13676.04|13556.04|272
1647017700000|2022-03-11 16:55:00|13688.55|13568.55|13693.04|13573.04|13698.53|13578.53|13683.12|13563.12|277
1647018000000|2022-03-11 17:00:00|13693.89|13573.89|13693.61|13573.61|13705.73|13585.73|13681.46|13561.46|293
1647018300000|2022-03-11 17:05:00|13693.53|13573.53|13677.72|13557.72|13701.18|13581.18|13676.61|13556.61|288
1647018600000|2022-03-11 17:10:00|13677.96|13557.96|13649.67|13529.67|13681.95|13561.95|13649.67|13529.67|288
1647018900000|2022-03-11 17:15:00|13649.71|13529.71|13662.04|13542.04|13662.45|13542.45|13630.38|13510.38|287
1647019200000|2022-03-11 17:20:00|13662.1|13542.1|13661.8|13541.8|13684.61|13564.61|13660.35|13540.35|282
1647019500000|2022-03-11 17:25:00|13662.33|13542.33|13646.35|13526.35|13663.89|13543.89|13646.05|13526.05|278
1647019800000|2022-03-11 17:30:00|13646.34|13526.34|13663.42|13543.42|13664.71|13544.71|13646.34|13526.34|274
1647020100000|2022-03-11 17:35:00|13663.33|13543.33|13661.05|13541.05|13665.57|13545.57|13656.68|13536.68|287
1647020400000|2022-03-11 17:40:00|13660.95|13540.95|13685.66|13565.66|13685.66|13565.66|13660.95|13540.95|285
1647020700000|2022-03-11 17:45:00|13686|13566|13711.97|13591.97|13713.94|13593.94|13686|13566|282
1647021000000|2022-03-11 17:50:00|13711.85|13591.85|13722.61|13602.61|13724.51|13604.51|13708.74|13588.74|278
1647021300000|2022-03-11 17:55:00|13722.66|13602.66|13711.69|13591.69|13724.91|13604.91|13709.92|13589.92|273
1647021600000|2022-03-11 18:00:00|13711.68|13591.68|13689.1|13569.1|13723.62|13603.62|13688.17|13568.17|282
1647021900000|2022-03-11 18:05:00|13688.31|13568.31|13694.77|13574.77|13698.22|13578.22|13684.82|13564.82|277
1647022200000|2022-03-11 18:10:00|13694.57|13574.57|13698.86|13578.86|13704.92|13584.92|13694.57|13574.57|269
1647022500000|2022-03-11 18:15:00|13698.72|13578.72|13697.8|13577.8|13707.84|13587.84|13695.55|13575.55|265
1647022800000|2022-03-11 18:20:00|13698.36|13578.36|13723.32|13603.32|13723.75|13603.75|13698.13|13578.13|273
1647023100000|2022-03-11 18:25:00|13723.37|13603.37|13721.37|13601.37|13726.14|13606.14|13715.65|13595.65|263
1647023400000|2022-03-11 18:30:00|13721.31|13601.31|13710.82|13590.82|13721.93|13601.93|13706.81|13586.81|276
1647023700000|2022-03-11 18:35:00|13710.64|13590.64|13682.94|13562.94|13715.93|13595.93|13682.78|13562.78|276
1647024000000|2022-03-11 18:40:00|13683.17|13563.17|13672.37|13552.37|13683.27|13563.27|13667.87|13547.87|279
1647024300000|2022-03-11 18:45:00|13672.5|13552.5|13684.6|13564.6|13684.63|13564.63|13671.22|13551.22|272
1647024600000|2022-03-11 18:50:00|13684.94|13564.94|13649.19|13529.19|13685.04|13565.04|13648.72|13528.72|278
1647024900000|2022-03-11 18:55:00|13649.41|13529.41|13627.99|13507.99|13656.26|13536.26|13627.95|13507.95|273
1647025200000|2022-03-11 19:00:00|13628.28|13508.28|13625.09|13505.09|13634.88|13514.88|13621.76|13501.76|278
1647025500000|2022-03-11 19:05:00|13625.04|13505.04|13636|13516|13636.5|13516.5|13596.55|13476.55|281
1647025800000|2022-03-11 19:10:00|13636.3|13516.3|13643.12|13523.12|13643.12|13523.12|13614.88|13494.88|275
1647026100000|2022-03-11 19:15:00|13643.8|13523.8|13668.96|13548.96|13673.18|13553.18|13643.8|13523.8|273
1647026400000|2022-03-11 19:20:00|13668.79|13548.79|13680.85|13560.85|13680.85|13560.85|13666.7|13546.7|271
1647026700000|2022-03-11 19:25:00|13681|13561|13669.33|13549.33|13684.08|13564.08|13655.38|13535.38|288
1647027000000|2022-03-11 19:30:00|13669.09|13549.09|13655.5|13535.5|13669.35|13549.35|13655.34|13535.34|280
1647027300000|2022-03-11 19:35:00|13655.51|13535.51|13674.26|13554.26|13674.79|13554.79|13648.84|13528.84|284
1647027600000|2022-03-11 19:40:00|13674.31|13554.31|13644.59|13524.59|13674.31|13554.31|13643.67|13523.67|266
1647027900000|2022-03-11 19:45:00|13644.4|13524.4|13652.77|13532.77|13654.12|13534.12|13640.56|13520.56|282
1647028200000|2022-03-11 19:50:00|13652.74|13532.74|13642.46|13522.46|13654.5|13534.5|13639.96|13519.96|280
1647028500000|2022-03-11 19:55:00|13642.15|13522.15|13639.43|13519.43|13642.15|13522.15|13634.1|13514.1|255
1647028800000|2022-03-11 20:00:00|13639.74|13519.74|13632.83|13512.83|13655.95|13535.95|13627.76|13507.76|283
1647029100000|2022-03-11 20:05:00|13632.91|13512.91|13650.79|13530.79|13651.19|13531.19|13632.91|13512.91|277
1647029400000|2022-03-11 20:10:00|13650.71|13530.71|13668.11|13548.11|13690.58|13570.58|13650.71|13530.71|286
1647029700000|2022-03-11 20:15:00|13668.03|13548.03|13697.68|13577.68|13698.18|13578.18|13660.2|13540.2|289
1647030000000|2022-03-11 20:20:00|13697.56|13577.56|13685.48|13565.48|13700.01|13580.01|13683.74|13563.74|280
1647030300000|2022-03-11 20:25:00|13685.5|13565.5|13649.29|13529.29|13687.46|13567.46|13645.24|13525.24|291
1647030600000|2022-03-11 20:30:00|13648.88|13528.88|13634.92|13514.92|13648.88|13528.88|13626.93|13506.93|277
1647030900000|2022-03-11 20:35:00|13634.86|13514.86|13649.78|13529.78|13666.2|13546.2|13633.2|13513.2|287
1647031200000|2022-03-11 20:40:00|13649.9|13529.9|13642.1|13522.1|13655.79|13535.79|13642.1|13522.1|286
1647031500000|2022-03-11 20:45:00|13642.16|13522.16|13578.07|13458.07|13643.86|13523.86|13578.07|13458.07|285
1647031800000|2022-03-11 20:50:00|13574.8|13454.8|13527.56|13407.56|13578.57|13458.57|13526.74|13406.74|294
1647032100000|2022-03-11 20:55:00|13527.66|13407.66|13538.5|13418.5|13553.05|13433.05|13527.27|13407.27|280
1647032400000|2022-03-11 21:00:00|13538.59|13418.59|13615.69|13495.69|13643.05|13523.05|13532.41|13412.41|288
1647032700000|2022-03-11 21:05:00|13615.5|13495.5|13666.82|13546.82|13667.02|13547.02|13613.41|13493.41|280
1647033000000|2022-03-11 21:10:00|13666.8|13546.8|13675.94|13555.94|13676.42|13556.42|13657.5|13537.5|276
1647033300000|2022-03-11 21:15:00|13676.16|13556.16|13666.98|13546.98|13676.38|13556.38|13666.31|13546.31|288
1647033600000|2022-03-11 21:20:00|13666.87|13546.87|13740.76|13620.76|13741.03|13621.03|13657.17|13537.17|285
1647033900000|2022-03-11 21:25:00|13740.74|13620.74|13728.35|13608.35|13752.18|13632.18|13728.35|13608.35|283
1647034200000|2022-03-11 21:30:00|13728.3|13608.3|13726.72|13606.72|13744.96|13624.96|13722.12|13602.12|282
1647034500000|2022-03-11 21:35:00|13727.13|13607.13|13730.78|13610.78|13739.49|13619.49|13726.52|13606.52|285
1647034800000|2022-03-11 21:40:00|13730.6|13610.6|13711.54|13591.54|13730.6|13610.6|13700.49|13580.49|276
1647035100000|2022-03-11 21:45:00|13711.43|13591.43|13732.7|13612.7|13732.7|13612.7|13711.27|13591.27|275
1647035400000|2022-03-11 21:50:00|13733.42|13613.42|13715.59|13595.59|13733.67|13613.67|13715.25|13595.25|260
1647035700000|2022-03-11 21:55:00|13715.76|13595.76|13714.6|13594.6|13717.14|13597.14|13705.62|13585.62|226
1647072000000|2022-03-12 08:00:00|13793.85|13673.85|13802.24|13682.24|13805.98|13685.98|13783.12|13663.12|252
1647072300000|2022-03-12 08:05:00|13801.95|13681.95|13777.29|13657.29|13806.01|13686.01|13777.29|13657.29|265
1647072600000|2022-03-12 08:10:00|13777.41|13657.41|13749.74|13629.74|13777.41|13657.41|13748.61|13628.61|273
1647072900000|2022-03-12 08:15:00|13749.9|13629.9|13728.23|13608.23|13752.7|13632.7|13727.51|13607.51|270
1647073200000|2022-03-12 08:20:00|13728.22|13608.22|13710.91|13590.91|13733.19|13613.19|13710.91|13590.91|276
1647073500000|2022-03-12 08:25:00|13710.46|13590.46|13725.75|13605.75|13726.07|13606.07|13704.29|13584.29|267
1647073800000|2022-03-12 08:30:00|13725.7|13605.7|13719.89|13599.89|13737.53|13617.53|13710.18|13590.18|278
1647074100000|2022-03-12 08:35:00|13719.88|13599.88|13742.17|13622.17|13742.91|13622.91|13719.84|13599.84|251
1647074400000|2022-03-12 08:40:00|13742.09|13622.09|13773.11|13653.11|13773.11|13653.11|13741.91|13621.91|244
1647074700000|2022-03-12 08:45:00|13773.14|13653.14|13767.53|13647.53|13781.62|13661.62|13766.44|13646.44|269
1647075000000|2022-03-12 08:50:00|13767.74|13647.74|13779.33|13659.33|13779.33|13659.33|13759.31|13639.31|261
1647075300000|2022-03-12 08:55:00|13779.3|13659.3|13770.14|13650.14|13780.18|13660.18|13770.14|13650.14|260
1647075600000|2022-03-12 09:00:00|13770.13|13650.13|13779.97|13659.97|13781.17|13661.17|13764.92|13644.92|258
1647075900000|2022-03-12 09:05:00|13779.88|13659.88|13776.08|13656.08|13783.23|13663.23|13770.56|13650.56|282
1647076200000|2022-03-12 09:10:00|13775.93|13655.93|13781.93|13661.93|13788.14|13668.14|13775.58|13655.58|261
1647076500000|2022-03-12 09:15:00|13781.96|13661.96|13776.87|13656.87|13782.86|13662.86|13776.26|13656.26|243
1647076800000|2022-03-12 09:20:00|13777.37|13657.37|13774.73|13654.73|13782.58|13662.58|13774.5|13654.5|250
1647077100000|2022-03-12 09:25:00|13774.72|13654.72|13785.62|13665.62|13785.63|13665.63|13767.13|13647.13|236
1647077400000|2022-03-12 09:30:00|13786.81|13666.81|13824.34|13704.34|13826.23|13706.23|13786.81|13666.81|253
1647077700000|2022-03-12 09:35:00|13824.71|13704.71|13810.15|13690.15|13826.97|13706.97|13810.15|13690.15|266
1647078000000|2022-03-12 09:40:00|13810.08|13690.08|13794.41|13674.41|13810.08|13690.08|13793.92|13673.92|242
1647078300000|2022-03-12 09:45:00|13794.42|13674.42|13796.91|13676.91|13807.36|13687.36|13794.06|13674.06|271
1647078600000|2022-03-12 09:50:00|13796.97|13676.97|13790.15|13670.15|13797.05|13677.05|13783.13|13663.13|256
1647078900000|2022-03-12 09:55:00|13790.19|13670.19|13800.7|13680.7|13803.25|13683.25|13790.05|13670.05|247
1647079200000|2022-03-12 10:00:00|13800.75|13680.75|13805.03|13685.03|13812.56|13692.56|13800.72|13680.72|272
1647079500000|2022-03-12 10:05:00|13804.92|13684.92|13785.64|13665.64|13804.92|13684.92|13785.09|13665.09|251
1647079800000|2022-03-12 10:10:00|13785.77|13665.77|13799.67|13679.67|13799.7|13679.7|13785.63|13665.63|263
1647080100000|2022-03-12 10:15:00|13799.68|13679.68|13789.41|13669.41|13801.08|13681.08|13787.81|13667.81|260
1647080400000|2022-03-12 10:20:00|13789.28|13669.28|13807.78|13687.78|13808.82|13688.82|13786.22|13666.22|240
1647080700000|2022-03-12 10:25:00|13808.69|13688.69|13810.52|13690.52|13810.52|13690.52|13804.23|13684.23|250
1647081000000|2022-03-12 10:30:00|13810.19|13690.19|13800.54|13680.54|13810.69|13690.69|13800.11|13680.11|268
1647081300000|2022-03-12 10:35:00|13800.58|13680.58|13808.38|13688.38|13808.72|13688.72|13795.46|13675.46|232
1647081600000|2022-03-12 10:40:00|13808.16|13688.16|13797.06|13677.06|13822.08|13702.08|13797.06|13677.06|271
1647081900000|2022-03-12 10:45:00|13797.02|13677.02|13786.87|13666.87|13797.02|13677.02|13780.82|13660.82|245
1647082200000|2022-03-12 10:50:00|13786.83|13666.83|13787.73|13667.73|13802.39|13682.39|13786.42|13666.42|269
1647082500000|2022-03-12 10:55:00|13787.88|13667.88|13806.57|13686.57|13808.74|13688.74|13787.88|13667.88|277
1647082800000|2022-03-12 11:00:00|13806.56|13686.56|13809.89|13689.89|13812.15|13692.15|13806.56|13686.56|268
1647083100000|2022-03-12 11:05:00|13810.31|13690.31|13805.73|13685.73|13812.12|13692.12|13800.93|13680.93|255
1647083400000|2022-03-12 11:10:00|13805.6|13685.6|13808.15|13688.15|13808.16|13688.16|13801.59|13681.59|259
1647083700000|2022-03-12 11:15:00|13807.45|13687.45|13814.09|13694.09|13814.09|13694.09|13805.74|13685.74|270
1647084000000|2022-03-12 11:20:00|13814.12|13694.12|13826.06|13706.06|13827.29|13707.29|13814.06|13694.06|252
1647084300000|2022-03-12 11:25:00|13826.05|13706.05|13816.05|13696.05|13827.54|13707.54|13816.05|13696.05|241
1647084600000|2022-03-12 11:30:00|13816.08|13696.08|13804.43|13684.43|13817.95|13697.95|13801.67|13681.67|239
1647084900000|2022-03-12 11:35:00|13804.2|13684.2|13778.52|13658.52|13804.47|13684.47|13778.52|13658.52|269
1647085200000|2022-03-12 11:40:00|13778.68|13658.68|13757.74|13637.74|13781.61|13661.61|13757.42|13637.42|273
1647085500000|2022-03-12 11:45:00|13757.69|13637.69|13737.54|13617.54|13766.61|13646.61|13735.93|13615.93|272
1647085800000|2022-03-12 11:50:00|13737.58|13617.58|13761.22|13641.22|13761.22|13641.22|13734.74|13614.74|256
1647086100000|2022-03-12 11:55:00|13761.64|13641.64|13756.79|13636.79|13763.11|13643.11|13754.64|13634.64|256
1647086400000|2022-03-12 12:00:00|13756.78|13636.78|13751.58|13631.58|13764.92|13644.92|13749.81|13629.81|275
1647086700000|2022-03-12 12:05:00|13751.39|13631.39|13744.78|13624.78|13753.12|13633.12|13741.8|13621.8|255
1647087000000|2022-03-12 12:10:00|13744.74|13624.74|13750.69|13630.69|13750.84|13630.84|13744.74|13624.74|263
1647087300000|2022-03-12 12:15:00|13750.75|13630.75|13779.85|13659.85|13780.47|13660.47|13743.24|13623.24|273
1647087600000|2022-03-12 12:20:00|13779.67|13659.67|13788.92|13668.92|13790.48|13670.48|13778.18|13658.18|259
1647087900000|2022-03-12 12:25:00|13788.93|13668.93|13783.29|13663.29|13789.54|13669.54|13782.1|13662.1|259
1647088200000|2022-03-12 12:30:00|13783.26|13663.26|13780.89|13660.89|13787.57|13667.57|13777.53|13657.53|271
1647088500000|2022-03-12 12:35:00|13780.99|13660.99|13784.58|13664.58|13784.68|13664.68|13780.71|13660.71|241
1647088800000|2022-03-12 12:40:00|13784.72|13664.72|13773.22|13653.22|13785.15|13665.15|13773.22|13653.22|261
1647089100000|2022-03-12 12:45:00|13773.18|13653.18|13804.3|13684.3|13804.62|13684.62|13772.92|13652.92|272
1647089400000|2022-03-12 12:50:00|13804.12|13684.12|13811.29|13691.29|13811.72|13691.72|13800.85|13680.85|264
1647089700000|2022-03-12 12:55:00|13811.28|13691.28|13809.23|13689.23|13814.58|13694.58|13807.86|13687.86|269
1647090000000|2022-03-12 13:00:00|13809.01|13689.01|13811.98|13691.98|13813.75|13693.75|13804.77|13684.77|255
1647090300000|2022-03-12 13:05:00|13811.44|13691.44|13822.4|13702.4|13827.37|13707.37|13811.11|13691.11|261
1647090600000|2022-03-12 13:10:00|13822.43|13702.43|13820.01|13700.01|13823.28|13703.28|13816.88|13696.88|241
1647090900000|2022-03-12 13:15:00|13820.08|13700.08|13819.98|13699.98|13824.49|13704.49|13818.86|13698.86|255
1647091200000|2022-03-12 13:20:00|13819.93|13699.93|13810.88|13690.88|13822.16|13702.16|13810.88|13690.88|270
1647091500000|2022-03-12 13:25:00|13810.89|13690.89|13804.85|13684.85|13811.39|13691.39|13800.7|13680.7|283
1647091800000|2022-03-12 13:30:00|13804.88|13684.88|13779.92|13659.92|13805.08|13685.08|13779.8|13659.8|252
1647092100000|2022-03-12 13:35:00|13780.28|13660.28|13793.78|13673.78|13794.08|13674.08|13780.2|13660.2|258
1647092400000|2022-03-12 13:40:00|13794.1|13674.1|13785.15|13665.15|13810.45|13690.45|13784.88|13664.88|273
1647092700000|2022-03-12 13:45:00|13785.16|13665.16|13771.48|13651.48|13785.68|13665.68|13769.1|13649.1|253
1647093000000|2022-03-12 13:50:00|13771.53|13651.53|13769.99|13649.99|13771.86|13651.86|13762.62|13642.62|272
1647093300000|2022-03-12 13:55:00|13770.02|13650.02|13775.04|13655.04|13776.98|13656.98|13767.11|13647.11|264
1647093600000|2022-03-12 14:00:00|13774.78|13654.78|13789.87|13669.87|13789.87|13669.87|13743.72|13623.72|273
1647093900000|2022-03-12 14:05:00|13789.7|13669.7|13765.22|13645.22|13795.49|13675.49|13764.8|13644.8|262
1647094200000|2022-03-12 14:10:00|13764.93|13644.93|13768.81|13648.81|13768.81|13648.81|13757.47|13637.47|268
1647094500000|2022-03-12 14:15:00|13768.67|13648.67|13769.7|13649.7|13773.93|13653.93|13767.79|13647.79|274
1647094800000|2022-03-12 14:20:00|13769.42|13649.42|13769.2|13649.2|13778.87|13658.87|13769.2|13649.2|248
1647095100000|2022-03-12 14:25:00|13768.7|13648.7|13769.71|13649.71|13772.79|13652.79|13766.34|13646.34|232
1647095400000|2022-03-12 14:30:00|13769.63|13649.63|13755.71|13635.71|13769.98|13649.98|13753.79|13633.79|254
1647095700000|2022-03-12 14:35:00|13755.76|13635.76|13698.58|13578.58|13763.61|13643.61|13679.22|13559.22|292
1647096000000|2022-03-12 14:40:00|13699.43|13579.43|13707.09|13587.09|13709.07|13589.07|13688.96|13568.96|277
1647096300000|2022-03-12 14:45:00|13707.71|13587.71|13696.44|13576.44|13724.35|13604.35|13695.98|13575.98|288
1647096600000|2022-03-12 14:50:00|13696.41|13576.41|13701.79|13581.79|13707.07|13587.07|13687.28|13567.28|275
1647096900000|2022-03-12 14:55:00|13701.77|13581.77|13713.5|13593.5|13714.19|13594.19|13700.99|13580.99|129
1647097200000|2022-03-12 15:00:00|13720.69|13600.69|13729.86|13609.86|13729.86|13609.86|13711.3|13591.3|270
1647097500000|2022-03-12 15:05:00|13730.6|13610.6|13727.64|13607.64|13736.82|13616.82|13723.97|13603.97|267
1647097800000|2022-03-12 15:10:00|13727.94|13607.94|13723.79|13603.79|13732.25|13612.25|13719.41|13599.41|255
1647098100000|2022-03-12 15:15:00|13724.33|13604.33|13709.81|13589.81|13724.43|13604.43|13709.26|13589.26|281
1647098400000|2022-03-12 15:20:00|13709.87|13589.87|13726.34|13606.34|13726.34|13606.34|13705.14|13585.14|266
1647098700000|2022-03-12 15:25:00|13726.47|13606.47|13733.81|13613.81|13735.99|13615.99|13725.93|13605.93|236
1647099000000|2022-03-12 15:30:00|13733.94|13613.94|13741.71|13621.71|13743.4|13623.4|13732.08|13612.08|254
1647099300000|2022-03-12 15:35:00|13741.86|13621.86|13740.71|13620.71|13743.66|13623.66|13735.95|13615.95|280
1647099600000|2022-03-12 15:40:00|13740.36|13620.36|13802.56|13682.56|13803.06|13683.06|13740.27|13620.27|269
1647099900000|2022-03-12 15:45:00|13802.08|13682.08|13823.86|13703.86|13823.86|13703.86|13798.15|13678.15|277
1647100200000|2022-03-12 15:50:00|13823.87|13703.87|13800.81|13680.81|13824.32|13704.32|13800.75|13680.75|267
1647100500000|2022-03-12 15:55:00|13801.07|13681.07|13791.63|13671.63|13801.14|13681.14|13790.98|13670.98|261
1647100800000|2022-03-12 16:00:00|13791.14|13671.14|13764.29|13644.29|13791.14|13671.14|13762.3|13642.3|274
1647101100000|2022-03-12 16:05:00|13764.33|13644.33|13784.03|13664.03|13784.65|13664.65|13763.46|13643.46|259
1647101400000|2022-03-12 16:10:00|13784.26|13664.26|13810.17|13690.17|13812.03|13692.03|13781.87|13661.87|270
1647101700000|2022-03-12 16:15:00|13810.18|13690.18|13807.74|13687.74|13811.91|13691.91|13806.79|13686.79|277
1647102000000|2022-03-12 16:20:00|13807.47|13687.47|13804.05|13684.05|13809.97|13689.97|13804.05|13684.05|270
1647102300000|2022-03-12 16:25:00|13804.14|13684.14|13815.11|13695.11|13818.61|13698.61|13803.97|13683.97|269
1647102600000|2022-03-12 16:30:00|13816.01|13696.01|13812.91|13692.91|13817.52|13697.52|13801.15|13681.15|279
1647102900000|2022-03-12 16:35:00|13813.09|13693.09|13810.39|13690.39|13814.28|13694.28|13809.64|13689.64|262
1647103200000|2022-03-12 16:40:00|13810.35|13690.35|13803.77|13683.77|13810.65|13690.65|13803.17|13683.17|242
1647103500000|2022-03-12 16:45:00|13803.93|13683.93|13816.8|13696.8|13818|13698|13801.69|13681.69|240
1647103800000|2022-03-12 16:50:00|13816.85|13696.85|13811.14|13691.14|13817.41|13697.41|13810.98|13690.98|238
1647104100000|2022-03-12 16:55:00|13811.1|13691.1|13816.91|13696.91|13816.94|13696.94|13803.76|13683.76|270
1647104400000|2022-03-12 17:00:00|13817.32|13697.32|13875.09|13755.09|13875.09|13755.09|13817.29|13697.29|280
1647104700000|2022-03-12 17:05:00|13875.07|13755.07|13866.92|13746.92|13879.48|13759.48|13857.58|13737.58|288
1647105000000|2022-03-12 17:10:00|13867.27|13747.27|13840.28|13720.28|13874.27|13754.27|13839.08|13719.08|274
1647105300000|2022-03-12 17:15:00|13840.36|13720.36|13861.37|13741.37|13861.37|13741.37|13840.33|13720.33|261
1647105600000|2022-03-12 17:20:00|13861.41|13741.41|13831.95|13711.95|13865.28|13745.28|13829.38|13709.38|274
1647105900000|2022-03-12 17:25:00|13832.11|13712.11|13807.62|13687.62|13832.11|13712.11|13806.86|13686.86|275
1647106200000|2022-03-12 17:30:00|13807.48|13687.48|13793.23|13673.23|13811.86|13691.86|13793.09|13673.09|281
1647106500000|2022-03-12 17:35:00|13792.77|13672.77|13799.85|13679.85|13799.85|13679.85|13788.69|13668.69|263
1647106800000|2022-03-12 17:40:00|13799.98|13679.98|13801.55|13681.55|13803.4|13683.4|13799.46|13679.46|265
1647107100000|2022-03-12 17:45:00|13801.79|13681.79|13801.63|13681.63|13807.16|13687.16|13799.7|13679.7|254
1647107400000|2022-03-12 17:50:00|13801.56|13681.56|13798.92|13678.92|13801.56|13681.56|13794.4|13674.4|248
1647107700000|2022-03-12 17:55:00|13798.98|13678.98|13803.48|13683.48|13805.08|13685.08|13798.98|13678.98|276
1647108000000|2022-03-12 18:00:00|13803.53|13683.53|13802.38|13682.38|13806.77|13686.77|13793.9|13673.9|271
1647108300000|2022-03-12 18:05:00|13802.46|13682.46|13790.96|13670.96|13802.75|13682.75|13790.94|13670.94|249
1647108600000|2022-03-12 18:10:00|13791.11|13671.11|13803.32|13683.32|13803.63|13683.63|13789.74|13669.74|282
1647108900000|2022-03-12 18:15:00|13803.51|13683.51|13798.65|13678.65|13812.18|13692.18|13798.42|13678.42|283
1647109200000|2022-03-12 18:20:00|13798.72|13678.72|13773.36|13653.36|13798.73|13678.73|13767.56|13647.56|270
1647109500000|2022-03-12 18:25:00|13773.23|13653.23|13797.87|13677.87|13797.87|13677.87|13772.31|13652.31|260
1647109800000|2022-03-12 18:30:00|13798.04|13678.04|13805.34|13685.34|13805.52|13685.52|13794.61|13674.61|263
1647110100000|2022-03-12 18:35:00|13805.5|13685.5|13798.14|13678.14|13806.03|13686.03|13797.44|13677.44|256
1647110400000|2022-03-12 18:40:00|13798.19|13678.19|13784.27|13664.27|13798.55|13678.55|13784.27|13664.27|267
1647110700000|2022-03-12 18:45:00|13784.22|13664.22|13781.78|13661.78|13784.22|13664.22|13772.37|13652.37|259
1647111000000|2022-03-12 18:50:00|13782.19|13662.19|13790.06|13670.06|13794.69|13674.69|13782.19|13662.19|233
1647111300000|2022-03-12 18:55:00|13791.07|13671.07|13783.87|13663.87|13793.11|13673.11|13777.62|13657.62|251
1647111600000|2022-03-12 19:00:00|13783.67|13663.67|13759.85|13639.85|13783.84|13663.84|13759.76|13639.76|251
1647111900000|2022-03-12 19:05:00|13759.82|13639.82|13764.83|13644.83|13764.83|13644.83|13757.99|13637.99|261
1647112200000|2022-03-12 19:10:00|13764.93|13644.93|13772.34|13652.34|13774.64|13654.64|13761.01|13641.01|242
1647112500000|2022-03-12 19:15:00|13771.61|13651.61|13760.22|13640.22|13771.61|13651.61|13752.93|13632.93|274
1647112800000|2022-03-12 19:20:00|13760.08|13640.08|13762.35|13642.35|13763.41|13643.41|13757.89|13637.89|243
1647113100000|2022-03-12 19:25:00|13762.34|13642.34|13768.36|13648.36|13768.36|13648.36|13759.53|13639.53|246
1647113400000|2022-03-12 19:30:00|13768.29|13648.29|13765.1|13645.1|13771.72|13651.72|13763.89|13643.89|267
1647113700000|2022-03-12 19:35:00|13764.96|13644.96|13771.25|13651.25|13774.07|13654.07|13764.96|13644.96|248
1647114000000|2022-03-12 19:40:00|13770.97|13650.97|13775.04|13655.04|13777.23|13657.23|13765.5|13645.5|273
1647114300000|2022-03-12 19:45:00|13774.91|13654.91|13759.84|13639.84|13774.91|13654.91|13759.34|13639.34|268
1647114600000|2022-03-12 19:50:00|13759.88|13639.88|13762.39|13642.39|13764.19|13644.19|13758.82|13638.82|242
1647114900000|2022-03-12 19:55:00|13762.3|13642.3|13763.22|13643.22|13766.77|13646.77|13762.19|13642.19|250
1647115200000|2022-03-12 20:00:00|13763.17|13643.17|13751.17|13631.17|13766.16|13646.16|13750.63|13630.63|258
1647115500000|2022-03-12 20:05:00|13751.07|13631.07|13764.04|13644.04|13764.04|13644.04|13750.62|13630.62|259
1647115800000|2022-03-12 20:10:00|13764.28|13644.28|13770.44|13650.44|13772.09|13652.09|13763.3|13643.3|254
1647116100000|2022-03-12 20:15:00|13770.18|13650.18|13782.65|13662.65|13783.15|13663.15|13769.73|13649.73|268
1647116400000|2022-03-12 20:20:00|13782.58|13662.58|13789.97|13669.97|13795|13675|13782.58|13662.58|270
1647116700000|2022-03-12 20:25:00|13789.67|13669.67|13794.01|13674.01|13795.42|13675.42|13782.98|13662.98|250
1647117000000|2022-03-12 20:30:00|13794.02|13674.02|13789.77|13669.77|13802.46|13682.46|13788.88|13668.88|261
1647117300000|2022-03-12 20:35:00|13789.78|13669.78|13802.34|13682.34|13802.92|13682.92|13789.67|13669.67|247
1647117600000|2022-03-12 20:40:00|13802.4|13682.4|13798.75|13678.75|13803.74|13683.74|13797.5|13677.5|252
1647117900000|2022-03-12 20:45:00|13799|13679|13793.99|13673.99|13804.62|13684.62|13793.4|13673.4|267
1647118200000|2022-03-12 20:50:00|13794.03|13674.03|13787.47|13667.47|13794.03|13674.03|13781.41|13661.41|275
1647118500000|2022-03-12 20:55:00|13787.87|13667.87|13786.34|13666.34|13792.39|13672.39|13783.85|13663.85|257
1647118800000|2022-03-12 21:00:00|13786.3|13666.3|13795.61|13675.61|13796.33|13676.33|13784.16|13664.16|256
1647119100000|2022-03-12 21:05:00|13795.59|13675.59|13798.99|13678.99|13801.4|13681.4|13794.36|13674.36|250
1647119400000|2022-03-12 21:10:00|13798.8|13678.8|13789.2|13669.2|13798.8|13678.8|13788.88|13668.88|262
1647119700000|2022-03-12 21:15:00|13789.29|13669.29|13786.67|13666.67|13797.66|13677.66|13786.67|13666.67|243
1647120000000|2022-03-12 21:20:00|13786.16|13666.16|13780.3|13660.3|13786.16|13666.16|13779.75|13659.75|246
1647120300000|2022-03-12 21:25:00|13780.19|13660.19|13778.44|13658.44|13783.4|13663.4|13778.02|13658.02|238
1647120600000|2022-03-12 21:30:00|13779.55|13659.55|13789.66|13669.66|13790.35|13670.35|13778.95|13658.95|232
1647120900000|2022-03-12 21:35:00|13789.65|13669.65|13791.54|13671.54|13797.97|13677.97|13786.99|13666.99|242
1647121200000|2022-03-12 21:40:00|13791.17|13671.17|13790.07|13670.07|13792.27|13672.27|13786.4|13666.4|248
1647121500000|2022-03-12 21:45:00|13789.91|13669.91|13792.46|13672.46|13793.5|13673.5|13789.91|13669.91|267
1647121800000|2022-03-12 21:50:00|13792.48|13672.48|13779.78|13659.78|13792.48|13672.48|13779.73|13659.73|248
1647122100000|2022-03-12 21:55:00|13779.79|13659.79|13766.84|13646.84|13779.81|13659.81|13761.7|13641.7|267
1647122400000|2022-03-12 22:00:00|13766.91|13646.91|13767.11|13647.11|13773.54|13653.54|13765|13645|241
1647122700000|2022-03-12 22:05:00|13766.92|13646.92|13775.99|13655.99|13777.88|13657.88|13766.42|13646.42|242
1647123000000|2022-03-12 22:10:00|13776.01|13656.01|13755.28|13635.28|13776.08|13656.08|13755.14|13635.14|253
1647123300000|2022-03-12 22:15:00|13755.15|13635.15|13753.01|13633.01|13757.49|13637.49|13747.8|13627.8|252
1647123600000|2022-03-12 22:20:00|13752.84|13632.84|13765.21|13645.21|13765.49|13645.49|13751.49|13631.49|257
1647123900000|2022-03-12 22:25:00|13765.29|13645.29|13766.4|13646.4|13770.84|13650.84|13765.19|13645.19|258
1647124200000|2022-03-12 22:30:00|13766.78|13646.78|13769.09|13649.09|13769.45|13649.45|13765.04|13645.04|264
1647124500000|2022-03-12 22:35:00|13769|13649|13782.66|13662.66|13782.88|13662.88|13768.84|13648.84|252
1647124800000|2022-03-12 22:40:00|13782.44|13662.44|13783.68|13663.68|13785.69|13665.69|13781.76|13661.76|229
1647125100000|2022-03-12 22:45:00|13783.5|13663.5|13782.61|13662.61|13783.57|13663.57|13779.38|13659.38|253
1647125400000|2022-03-12 22:50:00|13782.63|13662.63|13785.17|13665.17|13793.69|13673.69|13782.63|13662.63|271
1647125700000|2022-03-12 22:55:00|13784.6|13664.6|13769.45|13649.45|13784.87|13664.87|13769.14|13649.14|247
1647126000000|2022-03-12 23:00:00|13769.67|13649.67|13773.85|13653.85|13781.92|13661.92|13767.29|13647.29|257
1647126300000|2022-03-12 23:05:00|13774.09|13654.09|13767.92|13647.92|13774.71|13654.71|13761.32|13641.32|262
1647126600000|2022-03-12 23:10:00|13768.49|13648.49|13761.02|13641.02|13768.69|13648.69|13758.62|13638.62|257
1647126900000|2022-03-12 23:15:00|13761.06|13641.06|13757.65|13637.65|13763.45|13643.45|13756.72|13636.72|245
1647127200000|2022-03-12 23:20:00|13757.75|13637.75|13758.51|13638.51|13764.27|13644.27|13754.89|13634.89|275
1647127500000|2022-03-12 23:25:00|13758.47|13638.47|13758.07|13638.07|13758.49|13638.49|13747.64|13627.64|270
1647127800000|2022-03-12 23:30:00|13758|13638|13734.86|13614.86|13759.08|13639.08|13734.52|13614.52|262
1647128100000|2022-03-12 23:35:00|13734.35|13614.35|13696.73|13576.73|13734.35|13614.35|13694.66|13574.66|266
1647128400000|2022-03-12 23:40:00|13696.81|13576.81|13678.98|13558.98|13698.56|13578.56|13678.69|13558.69|269
1647128700000|2022-03-12 23:45:00|13679|13559|13660.29|13540.29|13680.94|13560.94|13660.05|13540.05|268
1647129000000|2022-03-12 23:50:00|13660.3|13540.3|13659.66|13539.66|13664.88|13544.88|13655.3|13535.3|263
1647129300000|2022-03-12 23:55:00|13659.58|13539.58|13640.27|13520.27|13659.71|13539.71|13638.51|13518.51|269
1647129600000|2022-03-13 00:00:00|13640.22|13520.22|13614.99|13494.99|13640.46|13520.46|13600.7|13480.7|282
1647129900000|2022-03-13 00:05:00|13615.35|13495.35|13628.82|13508.82|13638.94|13518.94|13614.76|13494.76|268
1647130200000|2022-03-13 00:10:00|13628.8|13508.8|13656.38|13536.38|13662.62|13542.62|13616.22|13496.22|270
1647130500000|2022-03-13 00:15:00|13656.28|13536.28|13686.98|13566.98|13688.2|13568.2|13655.9|13535.9|281
1647130800000|2022-03-13 00:20:00|13686.65|13566.65|13677.77|13557.77|13687.37|13567.37|13677.71|13557.71|255
1647131100000|2022-03-13 00:25:00|13677.74|13557.74|13689|13569|13690.15|13570.15|13675.81|13555.81|245
1647131400000|2022-03-13 00:30:00|13689.02|13569.02|13646.72|13526.72|13690.3|13570.3|13646.69|13526.69|272
1647131700000|2022-03-13 00:35:00|13646.88|13526.88|13657.04|13537.04|13658.59|13538.59|13646.42|13526.42|280
1647132000000|2022-03-13 00:40:00|13656.97|13536.97|13659.46|13539.46|13659.56|13539.56|13653.91|13533.91|259
1647132300000|2022-03-13 00:45:00|13659.51|13539.51|13653.56|13533.56|13661.89|13541.89|13653.28|13533.28|275
1647132600000|2022-03-13 00:50:00|13654.34|13534.34|13648.13|13528.13|13654.35|13534.35|13648.11|13528.11|266
1647132900000|2022-03-13 00:55:00|13648.02|13528.02|13674.03|13554.03|13674.22|13554.22|13647.63|13527.63|284
1647133200000|2022-03-13 01:00:00|13673.92|13553.92|13674.27|13554.27|13677.64|13557.64|13672.66|13552.66|271
1647133500000|2022-03-13 01:05:00|13674.32|13554.32|13713.5|13593.5|13717.93|13597.93|13674.23|13554.23|271
1647133800000|2022-03-13 01:10:00|13712.72|13592.72|13746.01|13626.01|13746.01|13626.01|13712.47|13592.47|274
1647134100000|2022-03-13 01:15:00|13746.23|13626.23|13757.77|13637.77|13772.7|13652.7|13746.23|13626.23|286
1647134400000|2022-03-13 01:20:00|13757.76|13637.76|13755.83|13635.83|13760.17|13640.17|13747.13|13627.13|278
1647134700000|2022-03-13 01:25:00|13755.84|13635.84|13756.24|13636.24|13759.51|13639.51|13752.4|13632.4|262
1647135000000|2022-03-13 01:30:00|13756.28|13636.28|13742.09|13622.09|13758.67|13638.67|13741.3|13621.3|272
1647135300000|2022-03-13 01:35:00|13741.66|13621.66|13727.4|13607.4|13741.79|13621.79|13725.48|13605.48|265
1647135600000|2022-03-13 01:40:00|13727.41|13607.41|13729.64|13609.64|13729.73|13609.73|13721.44|13601.44|273
1647135900000|2022-03-13 01:45:00|13730.1|13610.1|13709.09|13589.09|13730.1|13610.1|13708.99|13588.99|271
1647136200000|2022-03-13 01:50:00|13709.06|13589.06|13712.28|13592.28|13712.35|13592.35|13705.8|13585.8|244
1647136500000|2022-03-13 01:55:00|13712.29|13592.29|13711.68|13591.68|13713.74|13593.74|13709.88|13589.88|249
1647136800000|2022-03-13 02:00:00|13711.71|13591.71|13746.21|13626.21|13747.34|13627.34|13708.1|13588.1|278
1647137100000|2022-03-13 02:05:00|13746.32|13626.32|13747.27|13627.27|13748.21|13628.21|13731.11|13611.11|278
1647137400000|2022-03-13 02:10:00|13747.33|13627.33|13750.58|13630.58|13752.13|13632.13|13747.33|13627.33|276
1647137700000|2022-03-13 02:15:00|13750.52|13630.52|13745.29|13625.29|13750.88|13630.88|13738.98|13618.98|275
1647138000000|2022-03-13 02:20:00|13745.25|13625.25|13756.4|13636.4|13759.58|13639.58|13743.75|13623.75|275
1647138300000|2022-03-13 02:25:00|13756.63|13636.63|13754.39|13634.39|13761.81|13641.81|13752.76|13632.76|269
1647138600000|2022-03-13 02:30:00|13754.61|13634.61|13764.77|13644.77|13767.06|13647.06|13750.73|13630.73|276
1647138900000|2022-03-13 02:35:00|13764.79|13644.79|13755.77|13635.77|13765.52|13645.52|13754.67|13634.67|256
1647139200000|2022-03-13 02:40:00|13755.63|13635.63|13749.45|13629.45|13756.02|13636.02|13745.9|13625.9|236
1647139500000|2022-03-13 02:45:00|13749.52|13629.52|13775.37|13655.37|13776.15|13656.15|13749.13|13629.13|276
1647139800000|2022-03-13 02:50:00|13775.25|13655.25|13768.88|13648.88|13775.67|13655.67|13768.26|13648.26|258
1647140100000|2022-03-13 02:55:00|13768.89|13648.89|13766.47|13646.47|13769.5|13649.5|13761.35|13641.35|246
1647140400000|2022-03-13 03:00:00|13766.5|13646.5|13773.95|13653.95|13785.1|13665.1|13766.5|13646.5|263
1647140700000|2022-03-13 03:05:00|13774.06|13654.06|13781.37|13661.37|13781.37|13661.37|13772.32|13652.32|259
1647141000000|2022-03-13 03:10:00|13781.42|13661.42|13782.97|13662.97|13788.12|13668.12|13781.42|13661.42|263
1647141300000|2022-03-13 03:15:00|13782.89|13662.89|13777.64|13657.64|13783.4|13663.4|13776.51|13656.51|252
1647141600000|2022-03-13 03:20:00|13777.51|13657.51|13784.82|13664.82|13786.22|13666.22|13777.51|13657.51|243
1647141900000|2022-03-13 03:25:00|13784.89|13664.89|13783.33|13663.33|13789.16|13669.16|13783.23|13663.23|240
1647142200000|2022-03-13 03:30:00|13783.32|13663.32|13775.86|13655.86|13785.33|13665.33|13772.57|13652.57|265
1647142500000|2022-03-13 03:35:00|13775.59|13655.59|13776.69|13656.69|13778.61|13658.61|13771.8|13651.8|252
1647142800000|2022-03-13 03:40:00|13776.53|13656.53|13776.09|13656.09|13776.8|13656.8|13772.15|13652.15|224
1647143100000|2022-03-13 03:45:00|13776.05|13656.05|13774.84|13654.84|13776.84|13656.84|13768.17|13648.17|262
1647143400000|2022-03-13 03:50:00|13774.86|13654.86|13774.27|13654.27|13777.92|13657.92|13771.61|13651.61|250
1647143700000|2022-03-13 03:55:00|13774.31|13654.31|13785.66|13665.66|13785.66|13665.66|13773.6|13653.6|272
1647144000000|2022-03-13 04:00:00|13786.04|13666.04|13799.3|13679.3|13799.3|13679.3|13785.37|13665.37|273
1647144300000|2022-03-13 04:05:00|13799.32|13679.32|13773.73|13653.73|13819.06|13699.06|13773.73|13653.73|268
1647144600000|2022-03-13 04:10:00|13773.58|13653.58|13767.06|13647.06|13775.5|13655.5|13763.65|13643.65|259
1647144900000|2022-03-13 04:15:00|13767.11|13647.11|13777.42|13657.42|13779.05|13659.05|13760.3|13640.3|280
1647145200000|2022-03-13 04:20:00|13777.36|13657.36|13782.34|13662.34|13785.57|13665.57|13776.63|13656.63|247
1647145500000|2022-03-13 04:25:00|13782.33|13662.33|13786.07|13666.07|13787.63|13667.63|13779.53|13659.53|231
1647145800000|2022-03-13 04:30:00|13786.12|13666.12|13783.69|13663.69|13788.82|13668.82|13782.88|13662.88|270
1647146100000|2022-03-13 04:35:00|13783.34|13663.34|13762.09|13642.09|13785.87|13665.87|13762.09|13642.09|268
1647146400000|2022-03-13 04:40:00|13762.06|13642.06|13766.97|13646.97|13768.66|13648.66|13759.48|13639.48|262
1647146700000|2022-03-13 04:45:00|13767.05|13647.05|13771.32|13651.32|13771.91|13651.91|13765.91|13645.91|263
1647147000000|2022-03-13 04:50:00|13771.25|13651.25|13758.55|13638.55|13771.25|13651.25|13755.81|13635.81|267
1647147300000|2022-03-13 04:55:00|13758.51|13638.51|13743.87|13623.87|13758.77|13638.77|13743.74|13623.74|272
1647147600000|2022-03-13 05:00:00|13743.77|13623.77|13755.79|13635.79|13755.79|13635.79|13743.6|13623.6|266
1647147900000|2022-03-13 05:05:00|13755.69|13635.69|13752.92|13632.92|13758.2|13638.2|13752.46|13632.46|258
1647148200000|2022-03-13 05:10:00|13752.83|13632.83|13747.26|13627.26|13753.16|13633.16|13747.24|13627.24|249
1647148500000|2022-03-13 05:15:00|13747.23|13627.23|13757.67|13637.67|13757.78|13637.78|13746.31|13626.31|273
1647148800000|2022-03-13 05:20:00|13757.74|13637.74|13766.76|13646.76|13768.81|13648.81|13757.56|13637.56|258
1647149100000|2022-03-13 05:25:00|13766.8|13646.8|13767.68|13647.68|13767.74|13647.74|13761.98|13641.98|242
1647149400000|2022-03-13 05:30:00|13767.59|13647.59|13761.61|13641.61|13770.88|13650.88|13759.65|13639.65|253
1647149700000|2022-03-13 05:35:00|13761.6|13641.6|13760.2|13640.2|13761.6|13641.6|13752.35|13632.35|266
1647150000000|2022-03-13 05:40:00|13760.19|13640.19|13759.98|13639.98|13761.75|13641.75|13757.47|13637.47|215
1647150300000|2022-03-13 05:45:00|13760.25|13640.25|13751.89|13631.89|13761.79|13641.79|13750.99|13630.99|269
1647150600000|2022-03-13 05:50:00|13751.77|13631.77|13757.82|13637.82|13758.66|13638.66|13751.47|13631.47|245
1647150900000|2022-03-13 05:55:00|13757.99|13637.99|13743.87|13623.87|13762.51|13642.51|13743.39|13623.39|265
1647151200000|2022-03-13 06:00:00|13743.93|13623.93|13739.43|13619.43|13743.94|13623.94|13736.43|13616.43|253
1647151500000|2022-03-13 06:05:00|13739.4|13619.4|13736.61|13616.61|13740.2|13620.2|13732.48|13612.48|246
1647151800000|2022-03-13 06:10:00|13736.78|13616.78|13752.82|13632.82|13753.31|13633.31|13735.15|13615.15|235
1647152100000|2022-03-13 06:15:00|13752.81|13632.81|13743.58|13623.58|13752.84|13632.84|13741.82|13621.82|245
1647152400000|2022-03-13 06:20:00|13743.61|13623.61|13737.63|13617.63|13748.09|13628.09|13737.5|13617.5|261
1647152700000|2022-03-13 06:25:00|13737.62|13617.62|13741.54|13621.54|13749.47|13629.47|13737.52|13617.52|272
1647153000000|2022-03-13 06:30:00|13741.42|13621.42|13751.82|13631.82|13752.19|13632.19|13740.24|13620.24|264
1647153300000|2022-03-13 06:35:00|13751.88|13631.88|13746.68|13626.68|13756.67|13636.67|13746.51|13626.51|245
1647153600000|2022-03-13 06:40:00|13746.67|13626.67|13743.52|13623.52|13748.59|13628.59|13740.03|13620.03|264
1647153900000|2022-03-13 06:45:00|13743.53|13623.53|13735.57|13615.57|13744|13624|13732.29|13612.29|266
1647154200000|2022-03-13 06:50:00|13735.87|13615.87|13755.57|13635.57|13755.57|13635.57|13735.44|13615.44|245
1647154500000|2022-03-13 06:55:00|13755.48|13635.48|13758.25|13638.25|13758.25|13638.25|13752.11|13632.11|254
1647154800000|2022-03-13 07:00:00|13758.29|13638.29|13764.28|13644.28|13764.59|13644.59|13755.99|13635.99|271
1647155100000|2022-03-13 07:05:00|13764.29|13644.29|13762.31|13642.31|13768.95|13648.95|13761.01|13641.01|258
1647155400000|2022-03-13 07:10:00|13762.37|13642.37|13760.63|13640.63|13762.59|13642.59|13751.97|13631.97|237
1647155700000|2022-03-13 07:15:00|13760.42|13640.42|13750.95|13630.95|13760.42|13640.42|13745.4|13625.4|268
1647156000000|2022-03-13 07:20:00|13750.85|13630.85|13759.69|13639.69|13759.69|13639.69|13749.29|13629.29|250
1647156300000|2022-03-13 07:25:00|13760.45|13640.45|13760.99|13640.99|13761.59|13641.59|13756.16|13636.16|255
1647156600000|2022-03-13 07:30:00|13760.72|13640.72|13753.02|13633.02|13763.4|13643.4|13752.85|13632.85|257
1647156900000|2022-03-13 07:35:00|13753.03|13633.03|13757.65|13637.65|13759.21|13639.21|13752.52|13632.52|263
1647157200000|2022-03-13 07:40:00|13757.33|13637.33|13752.85|13632.85|13760.95|13640.95|13752.85|13632.85|267
1647157500000|2022-03-13 07:45:00|13752.84|13632.84|13747.98|13627.98|13752.84|13632.84|13746.53|13626.53|221
1647157800000|2022-03-13 07:50:00|13747.88|13627.88|13734.85|13614.85|13748.63|13628.63|13733.25|13613.25|240
1647158100000|2022-03-13 07:55:00|13735.39|13615.39|13728.19|13608.19|13741|13621|13728.19|13608.19|262
1647158400000|2022-03-13 08:00:00|13728.24|13608.24|13729.87|13609.87|13732.18|13612.18|13719.85|13599.85|251
1647158700000|2022-03-13 08:05:00|13729.93|13609.93|13715.28|13595.28|13731.46|13611.46|13713.48|13593.48|264
1647159000000|2022-03-13 08:10:00|13715.48|13595.48|13707.01|13587.01|13717.15|13597.15|13706.5|13586.5|244
1647159300000|2022-03-13 08:15:00|13706.92|13586.92|13711.7|13591.7|13720.4|13600.4|13704.02|13584.02|269
1647159600000|2022-03-13 08:20:00|13711.72|13591.72|13706.21|13586.21|13713.53|13593.53|13704.3|13584.3|261
1647159900000|2022-03-13 08:25:00|13706.19|13586.19|13712.66|13592.66|13712.9|13592.9|13705.13|13585.13|235
1647160200000|2022-03-13 08:30:00|13712.63|13592.63|13728.27|13608.27|13729.19|13609.19|13712.06|13592.06|253
1647160500000|2022-03-13 08:35:00|13728.19|13608.19|13718.97|13598.97|13728.6|13608.6|13716.54|13596.54|257
1647160800000|2022-03-13 08:40:00|13719.12|13599.12|13713.93|13593.93|13720.57|13600.57|13712.37|13592.37|245
1647161100000|2022-03-13 08:45:00|13713.89|13593.89|13714.12|13594.12|13715.33|13595.33|13710.49|13590.49|235
1647161400000|2022-03-13 08:50:00|13714.47|13594.47|13709.27|13589.27|13716.95|13596.95|13708.92|13588.92|244
1647161700000|2022-03-13 08:55:00|13709.22|13589.22|13713.25|13593.25|13713.25|13593.25|13700.28|13580.28|222
1647162000000|2022-03-13 09:00:00|13713.27|13593.27|13710.92|13590.92|13716.99|13596.99|13710.27|13590.27|241
1647162300000|2022-03-13 09:05:00|13710.9|13590.9|13702.26|13582.26|13711.4|13591.4|13701.82|13581.82|251
1647162600000|2022-03-13 09:10:00|13702.35|13582.35|13697.78|13577.78|13702.35|13582.35|13690.95|13570.95|260
1647162900000|2022-03-13 09:15:00|13697.8|13577.8|13707.51|13587.51|13707.51|13587.51|13696.01|13576.01|275
1647163200000|2022-03-13 09:20:00|13706.7|13586.7|13689.38|13569.38|13706.7|13586.7|13686.67|13566.67|275
1647163500000|2022-03-13 09:25:00|13689.39|13569.39|13691.49|13571.49|13706.41|13586.41|13688.96|13568.96|260
1647163800000|2022-03-13 09:30:00|13691.59|13571.59|13680.17|13560.17|13692.37|13572.37|13679.37|13559.37|245
1647164100000|2022-03-13 09:35:00|13680.16|13560.16|13674.45|13554.45|13680.73|13560.73|13673.37|13553.37|234
1647164400000|2022-03-13 09:40:00|13674.6|13554.6|13650.41|13530.41|13676.01|13556.01|13649.76|13529.76|246
1647164700000|2022-03-13 09:45:00|13650.06|13530.06|13666.85|13546.85|13669.59|13549.59|13649.47|13529.47|243
1647165000000|2022-03-13 09:50:00|13666.61|13546.61|13670.36|13550.36|13674.66|13554.66|13665.96|13545.96|244
1647165300000|2022-03-13 09:55:00|13670.48|13550.48|13674.89|13554.89|13674.89|13554.89|13661.07|13541.07|272
1647165600000|2022-03-13 10:00:00|13674.91|13554.91|13698.04|13578.04|13698.05|13578.05|13674.48|13554.48|260
1647165900000|2022-03-13 10:05:00|13698.27|13578.27|13689.02|13569.02|13698.73|13578.73|13688.93|13568.93|248
1647166200000|2022-03-13 10:10:00|13689.26|13569.26|13680.47|13560.47|13691.8|13571.8|13678.97|13558.97|268
1647166500000|2022-03-13 10:15:00|13680.62|13560.62|13666.23|13546.23|13680.64|13560.64|13661.91|13541.91|269
1647166800000|2022-03-13 10:20:00|13666.4|13546.4|13665.8|13545.8|13673.92|13553.92|13665.6|13545.6|268
1647167100000|2022-03-13 10:25:00|13665.84|13545.84|13675.55|13555.55|13676.55|13556.55|13665.63|13545.63|255
1647167400000|2022-03-13 10:30:00|13675.61|13555.61|13689.35|13569.35|13690.39|13570.39|13675.61|13555.61|271
1647167700000|2022-03-13 10:35:00|13689.62|13569.62|13692.21|13572.21|13693.22|13573.22|13689.61|13569.61|261
1647168000000|2022-03-13 10:40:00|13691.97|13571.97|13682.53|13562.53|13692.09|13572.09|13676.21|13556.21|266
1647168300000|2022-03-13 10:45:00|13682.65|13562.65|13680.04|13560.04|13686.87|13566.87|13675.36|13555.36|235
1647168600000|2022-03-13 10:50:00|13680.23|13560.23|13692.47|13572.47|13692.55|13572.55|13679.81|13559.81|255
1647168900000|2022-03-13 10:55:00|13692.48|13572.48|13696.2|13576.2|13701.17|13581.17|13691.33|13571.33|238
1647169200000|2022-03-13 11:00:00|13696.21|13576.21|13708.76|13588.76|13710.1|13590.1|13695.92|13575.92|257
1647169500000|2022-03-13 11:05:00|13708.91|13588.91|13700.07|13580.07|13710.38|13590.38|13698.42|13578.42|246
1647169800000|2022-03-13 11:10:00|13699.98|13579.98|13709.23|13589.23|13709.27|13589.27|13699.85|13579.85|251
1647170100000|2022-03-13 11:15:00|13709.27|13589.27|13713.44|13593.44|13719.58|13599.58|13707.84|13587.84|260
1647170400000|2022-03-13 11:20:00|13712.98|13592.98|13695.5|13575.5|13712.98|13592.98|13694.11|13574.11|260
1647170700000|2022-03-13 11:25:00|13695.75|13575.75|13690.72|13570.72|13695.79|13575.79|13685.03|13565.03|253
1647171000000|2022-03-13 11:30:00|13690.76|13570.76|13655.88|13535.88|13691.06|13571.06|13654.67|13534.67|274
1647171300000|2022-03-13 11:35:00|13656.13|13536.13|13645.91|13525.91|13656.41|13536.41|13645.57|13525.57|245
1647171600000|2022-03-13 11:40:00|13645.77|13525.77|13624.54|13504.54|13646.44|13526.44|13620.88|13500.88|282
1647171900000|2022-03-13 11:45:00|13624.35|13504.35|13628.46|13508.46|13631.42|13511.42|13623.57|13503.57|251
1647172200000|2022-03-13 11:50:00|13628.41|13508.41|13627.12|13507.12|13637.26|13517.26|13613.16|13493.16|270
1647172500000|2022-03-13 11:55:00|13626.88|13506.88|13634.05|13514.05|13634.05|13514.05|13625.61|13505.61|254
1647172800000|2022-03-13 12:00:00|13634.32|13514.32|13626.18|13506.18|13634.44|13514.44|13625.55|13505.55|272
1647173100000|2022-03-13 12:05:00|13626.21|13506.21|13610.98|13490.98|13626.25|13506.25|13607.48|13487.48|278
1647173400000|2022-03-13 12:10:00|13610.68|13490.68|13639.44|13519.44|13639.56|13519.56|13609.83|13489.83|261
1647173700000|2022-03-13 12:15:00|13639.45|13519.45|13593.73|13473.73|13643.29|13523.29|13593.73|13473.73|273
1647174000000|2022-03-13 12:20:00|13594.2|13474.2|13524.67|13404.67|13595.4|13475.4|13523.83|13403.83|288
1647174300000|2022-03-13 12:25:00|13523.85|13403.85|13512.82|13392.82|13523.85|13403.85|13498.89|13378.89|289
1647174600000|2022-03-13 12:30:00|13512.84|13392.84|13519.56|13399.56|13521.7|13401.7|13509.77|13389.77|274
1647174900000|2022-03-13 12:35:00|13519.75|13399.75|13514.68|13394.68|13525.13|13405.13|13514.56|13394.56|277
1647175200000|2022-03-13 12:40:00|13514.69|13394.69|13517.42|13397.42|13520.32|13400.32|13497.79|13377.79|280
1647175500000|2022-03-13 12:45:00|13517.44|13397.44|13526.44|13406.44|13526.59|13406.59|13511.91|13391.91|265
1647175800000|2022-03-13 12:50:00|13526.42|13406.42|13520.4|13400.4|13527.4|13407.4|13516.77|13396.77|259
1647176100000|2022-03-13 12:55:00|13520.32|13400.32|13532.04|13412.04|13536.95|13416.95|13515.14|13395.14|270
1647176400000|2022-03-13 13:00:00|13531.74|13411.74|13518.29|13398.29|13531.74|13411.74|13515.96|13395.96|270
1647176700000|2022-03-13 13:05:00|13517.7|13397.7|13590.23|13470.23|13601.17|13481.17|13517.7|13397.7|290
1647177000000|2022-03-13 13:10:00|13590.15|13470.15|13608.99|13488.99|13623.5|13503.5|13585.19|13465.19|286
1647177300000|2022-03-13 13:15:00|13608.97|13488.97|13620.67|13500.67|13623.85|13503.85|13603.65|13483.65|291
1647177600000|2022-03-13 13:20:00|13620.07|13500.07|13675.85|13555.85|13692.09|13572.09|13616.01|13496.01|291
1647177900000|2022-03-13 13:25:00|13676.13|13556.13|13659.95|13539.95|13681.45|13561.45|13659.32|13539.32|279
1647178200000|2022-03-13 13:30:00|13660|13540|13689.47|13569.47|13689.96|13569.96|13653.97|13533.97|281
1647178500000|2022-03-13 13:35:00|13689.86|13569.86|13679.14|13559.14|13689.98|13569.98|13678.94|13558.94|276
1647178800000|2022-03-13 13:40:00|13679.13|13559.13|13644.36|13524.36|13679.13|13559.13|13644.14|13524.14|281
1647179100000|2022-03-13 13:45:00|13644.4|13524.4|13608.71|13488.71|13650.16|13530.16|13607.34|13487.34|291
1647179400000|2022-03-13 13:50:00|13608.81|13488.81|13615.54|13495.54|13619.88|13499.88|13608.81|13488.81|275
1647179700000|2022-03-13 13:55:00|13614.29|13494.29|13622.68|13502.68|13626.68|13506.68|13606.28|13486.28|279
1647180000000|2022-03-13 14:00:00|13622.9|13502.9|13644.76|13524.76|13651.89|13531.89|13622.9|13502.9|293
1647180300000|2022-03-13 14:05:00|13644.65|13524.65|13646.48|13526.48|13648.56|13528.56|13641.71|13521.71|287
1647180600000|2022-03-13 14:10:00|13646.78|13526.78|13649.24|13529.24|13652.71|13532.71|13645.5|13525.5|272
1647180900000|2022-03-13 14:15:00|13648.85|13528.85|13674.86|13554.86|13674.86|13554.86|13648.76|13528.76|255
1647181200000|2022-03-13 14:20:00|13674.94|13554.94|13704.34|13584.34|13709.5|13589.5|13674.18|13554.18|281
1647181500000|2022-03-13 14:25:00|13704.38|13584.38|13715.91|13595.91|13720.14|13600.14|13704.18|13584.18|275
1647181800000|2022-03-13 14:30:00|13715.87|13595.87|13693.73|13573.73|13716|13596|13690.08|13570.08|285
1647182100000|2022-03-13 14:35:00|13693.93|13573.93|13716.33|13596.33|13724.45|13604.45|13693.72|13573.72|275
1647182400000|2022-03-13 14:40:00|13716.32|13596.32|13716.43|13596.43|13722.6|13602.6|13709.97|13589.97|270
1647182700000|2022-03-13 14:45:00|13716.55|13596.55|13706.1|13586.1|13719.75|13599.75|13706.1|13586.1|256
1647183000000|2022-03-13 14:50:00|13706.3|13586.3|13693.52|13573.52|13707.39|13587.39|13689.97|13569.97|270
1647183300000|2022-03-13 14:55:00|13693.63|13573.63|13705.48|13585.48|13709.61|13589.61|13689.1|13569.1|274
1647183600000|2022-03-13 15:00:00|13705.6|13585.6|13776.9|13656.9|13780.35|13660.35|13704.97|13584.97|291
1647183900000|2022-03-13 15:05:00|13777.13|13657.13|13782.11|13662.11|13782.71|13662.71|13768.72|13648.72|283
1647184200000|2022-03-13 15:10:00|13781.82|13661.82|13782.17|13662.17|13790.44|13670.44|13778.87|13658.87|272
1647184500000|2022-03-13 15:15:00|13782.03|13662.03|13775.49|13655.49|13785.55|13665.55|13769.77|13649.77|280
1647184800000|2022-03-13 15:20:00|13775.37|13655.37|13776.44|13656.44|13783.69|13663.69|13770.24|13650.24|285
1647185100000|2022-03-13 15:25:00|13776.24|13656.24|13775.41|13655.41|13785.42|13665.42|13773.36|13653.36|274
1647185400000|2022-03-13 15:30:00|13775.39|13655.39|13768.15|13648.15|13775.49|13655.49|13764.55|13644.55|285
1647185700000|2022-03-13 15:35:00|13767.22|13647.22|13756.61|13636.61|13767.22|13647.22|13754.62|13634.62|275
1647186000000|2022-03-13 15:40:00|13757.03|13637.03|13763.72|13643.72|13764.62|13644.62|13755.48|13635.48|255
1647186300000|2022-03-13 15:45:00|13763.62|13643.62|13756.18|13636.18|13764.18|13644.18|13752.32|13632.32|249
1647186600000|2022-03-13 15:50:00|13756.71|13636.71|13745.4|13625.4|13759.08|13639.08|13740.51|13620.51|261
1647186900000|2022-03-13 15:55:00|13745.51|13625.51|13739.58|13619.58|13762.73|13642.73|13737.43|13617.43|267
1647187200000|2022-03-13 16:00:00|13739.5|13619.5|13730.93|13610.93|13739.5|13619.5|13723.6|13603.6|287
1647187500000|2022-03-13 16:05:00|13730.96|13610.96|13742.81|13622.81|13748|13628|13730.72|13610.72|254
1647187800000|2022-03-13 16:10:00|13742.71|13622.71|13742.53|13622.53|13745.16|13625.16|13740.81|13620.81|239
1647188100000|2022-03-13 16:15:00|13742.22|13622.22|13708.43|13588.43|13747.53|13627.53|13708.43|13588.43|255
1647188400000|2022-03-13 16:20:00|13708.04|13588.04|13717.08|13597.08|13717.2|13597.2|13702.63|13582.63|259
1647188700000|2022-03-13 16:25:00|13717.25|13597.25|13723.38|13603.38|13723.98|13603.98|13715.64|13595.64|242
1647189000000|2022-03-13 16:30:00|13723.67|13603.67|13723.85|13603.85|13726.06|13606.06|13716.1|13596.1|257
1647189300000|2022-03-13 16:35:00|13723.9|13603.9|13733.95|13613.95|13733.96|13613.96|13722.71|13602.71|239
1647189600000|2022-03-13 16:40:00|13733.92|13613.92|13742.3|13622.3|13744.39|13624.39|13733.91|13613.91|259
1647189900000|2022-03-13 16:45:00|13742.42|13622.42|13758.35|13638.35|13764.48|13644.48|13742.42|13622.42|265
1647190200000|2022-03-13 16:50:00|13757.78|13637.78|13748.76|13628.76|13758.15|13638.15|13747.65|13627.65|253
1647190500000|2022-03-13 16:55:00|13748.81|13628.81|13735.38|13615.38|13748.89|13628.89|13734.71|13614.71|258
1647190800000|2022-03-13 17:00:00|13735.45|13615.45|13722.35|13602.35|13737.35|13617.35|13720.04|13600.04|271
1647191100000|2022-03-13 17:05:00|13722.34|13602.34|13716.3|13596.3|13728.43|13608.43|13711.56|13591.56|285
1647191400000|2022-03-13 17:10:00|13716.4|13596.4|13725.03|13605.03|13726.23|13606.23|13715.87|13595.87|259
1647191700000|2022-03-13 17:15:00|13724.57|13604.57|13751.16|13631.16|13751.37|13631.37|13724.28|13604.28|278
1647192000000|2022-03-13 17:20:00|13751.46|13631.46|13753|13633|13754.67|13634.67|13749|13629|259
1647192300000|2022-03-13 17:25:00|13753.15|13633.15|13748.35|13628.35|13753.96|13633.96|13746.02|13626.02|259
1647192600000|2022-03-13 17:30:00|13748.65|13628.65|13754.35|13634.35|13754.66|13634.66|13742.88|13622.88|263
1647192900000|2022-03-13 17:35:00|13754.34|13634.34|13768.08|13648.08|13768.28|13648.28|13753.25|13633.25|275
1647193200000|2022-03-13 17:40:00|13768.15|13648.15|13757.37|13637.37|13768.89|13648.89|13757.16|13637.16|271
1647193500000|2022-03-13 17:45:00|13757.33|13637.33|13732.02|13612.02|13757.75|13637.75|13728.94|13608.94|268
1647193800000|2022-03-13 17:50:00|13732.04|13612.04|13735.94|13615.94|13738.42|13618.42|13732.04|13612.04|251
1647194100000|2022-03-13 17:55:00|13735.95|13615.95|13737.5|13617.5|13739.55|13619.55|13732.6|13612.6|250
1647194400000|2022-03-13 18:00:00|13737.63|13617.63|13741.69|13621.69|13742.05|13622.05|13735.91|13615.91|268
1647194700000|2022-03-13 18:05:00|13741.74|13621.74|13739.15|13619.15|13745.33|13625.33|13737.06|13617.06|264
1647195000000|2022-03-13 18:10:00|13739.07|13619.07|13735.43|13615.43|13746.52|13626.52|13733.3|13613.3|242
1647195300000|2022-03-13 18:15:00|13735.32|13615.32|13733.41|13613.41|13736.65|13616.65|13730.36|13610.36|248
1647195600000|2022-03-13 18:20:00|13733.38|13613.38|13734.92|13614.92|13738.72|13618.72|13731.44|13611.44|250
1647195900000|2022-03-13 18:25:00|13734.8|13614.8|13727.67|13607.67|13738.22|13618.22|13727.14|13607.14|264
1647196200000|2022-03-13 18:30:00|13727.71|13607.71|13729.46|13609.46|13729.78|13609.78|13719.64|13599.64|261
1647196500000|2022-03-13 18:35:00|13729.42|13609.42|13731.91|13611.91|13740.34|13620.34|13726.85|13606.85|255
1647196800000|2022-03-13 18:40:00|13731.72|13611.72|13724.67|13604.67|13735.14|13615.14|13724.66|13604.66|256
1647197100000|2022-03-13 18:45:00|13724.66|13604.66|13737.94|13617.94|13738.23|13618.23|13724.55|13604.55|241
1647197400000|2022-03-13 18:50:00|13737.7|13617.7|13748.55|13628.55|13748.58|13628.58|13737.33|13617.33|232
1647197700000|2022-03-13 18:55:00|13748.45|13628.45|13732.45|13612.45|13748.45|13628.45|13731.94|13611.94|271
1647198000000|2022-03-13 19:00:00|13732.35|13612.35|13740.28|13620.28|13742.42|13622.42|13732.35|13612.35|278
1647198300000|2022-03-13 19:05:00|13740.36|13620.36|13736.25|13616.25|13741.76|13621.76|13735.48|13615.48|272
1647198600000|2022-03-13 19:10:00|13736.17|13616.17|13731.32|13611.32|13736.67|13616.67|13726.06|13606.06|269
1647198900000|2022-03-13 19:15:00|13731.8|13611.8|13745.26|13625.26|13749.2|13629.2|13729.74|13609.74|264
1647199200000|2022-03-13 19:20:00|13745.42|13625.42|13725.81|13605.81|13745.76|13625.76|13724.49|13604.49|267
1647199500000|2022-03-13 19:25:00|13725.94|13605.94|13711.48|13591.48|13727.08|13607.08|13706.19|13586.19|265
1647199800000|2022-03-13 19:30:00|13711.54|13591.54|13703.94|13583.94|13712.57|13592.57|13702.49|13582.49|245
1647200100000|2022-03-13 19:35:00|13704.12|13584.12|13697.58|13577.58|13707.06|13587.06|13697.19|13577.19|243
1647200400000|2022-03-13 19:40:00|13697.85|13577.85|13681.21|13561.21|13697.85|13577.85|13676.16|13556.16|271
1647200700000|2022-03-13 19:45:00|13681.25|13561.25|13675.79|13555.79|13681.45|13561.45|13672.3|13552.3|278
1647201000000|2022-03-13 19:50:00|13676|13556|13673.73|13553.73|13676.3|13556.3|13671.07|13551.07|246
1647201300000|2022-03-13 19:55:00|13673.79|13553.79|13656.25|13536.25|13673.79|13553.79|13654.52|13534.52|265
1647201600000|2022-03-13 20:00:00|13656.32|13536.32|13630.59|13510.59|13656.32|13536.32|13630.59|13510.59|274
1647201900000|2022-03-13 20:05:00|13630.65|13510.65|13616.44|13496.44|13637.96|13517.96|13613.17|13493.17|273
1647202200000|2022-03-13 20:10:00|13616.31|13496.31|13584.46|13464.46|13617.17|13497.17|13579.4|13459.4|285
1647202500000|2022-03-13 20:15:00|13584.14|13464.14|13597.96|13477.96|13608.78|13488.78|13582.54|13462.54|270
1647202800000|2022-03-13 20:20:00|13598.17|13478.17|13596.86|13476.86|13598.17|13478.17|13564.72|13444.72|283
1647203100000|2022-03-13 20:25:00|13596.65|13476.65|13609.41|13481.41|13609.42|13481.42|13596.65|13472.27|284
1647203400000|2022-03-13 20:30:00|13609.63|13481.63|13606.1|13478.1|13609.76|13481.76|13605.37|13477.37|265
1647203700000|2022-03-13 20:35:00|13606.09|13478.09|13616.67|13488.67|13616.67|13488.67|13604.11|13476.11|269
1647204000000|2022-03-13 20:40:00|13616.71|13488.71|13619.83|13491.83|13620.33|13492.33|13613.52|13485.52|269
1647204300000|2022-03-13 20:45:00|13619.85|13491.85|13618.69|13490.69|13619.85|13491.85|13614.93|13486.93|254
1647204600000|2022-03-13 20:50:00|13618.72|13490.72|13592.37|13464.37|13618.72|13490.72|13592.37|13464.37|254
1647204900000|2022-03-13 20:55:00|13592.57|13464.57|13591.45|13463.45|13595.43|13467.43|13580.79|13452.79|270
1647205200000|2022-03-13 21:00:00|13591.43|13463.43|13580.27|13452.27|13591.43|13463.43|13578.54|13450.54|268
1647205500000|2022-03-13 21:05:00|13580.01|13452.01|13601.61|13473.61|13602.28|13474.28|13579.96|13451.96|279
1647205800000|2022-03-13 21:10:00|13601.95|13473.95|13634.67|13506.67|13635.32|13507.32|13601.95|13473.95|263
1647206100000|2022-03-13 21:15:00|13634.66|13506.66|13622.07|13494.07|13634.93|13506.93|13621.1|13493.1|259
1647206400000|2022-03-13 21:20:00|13622.31|13494.31|13623.38|13495.38|13626.75|13498.75|13620.03|13492.03|245
1647206700000|2022-03-13 21:25:00|13623.29|13495.29|13622.88|13494.88|13623.29|13495.29|13612.58|13484.58|258
1647207000000|2022-03-13 21:30:00|13622.87|13494.87|13625.78|13497.78|13629.87|13501.87|13622.47|13494.47|243
1647207300000|2022-03-13 21:35:00|13625.64|13497.64|13632.47|13504.47|13632.66|13504.66|13624.45|13496.45|245
1647207600000|2022-03-13 21:40:00|13632.74|13504.74|13624.43|13496.43|13636.65|13508.65|13623.57|13495.57|262
1647207900000|2022-03-13 21:45:00|13624.11|13496.11|13619.31|13491.31|13625.57|13497.57|13617.75|13489.75|236
1647208200000|2022-03-13 21:50:00|13619.38|13491.38|13624.13|13496.13|13632.03|13504.03|13619.38|13491.38|286
1647208500000|2022-03-13 21:55:00|13624.32|13496.32|13612.37|13484.37|13625.08|13497.08|13609.69|13481.69|258
1647208800000|2022-03-13 22:00:00|13612.18|13484.18|13636.55|13508.55|13638.09|13510.09|13612.18|13484.18|273
1647209100000|2022-03-13 22:05:00|13636.65|13508.65|13618.68|13490.68|13641.14|13513.14|13616.12|13488.12|266
1647209400000|2022-03-13 22:10:00|13618.66|13490.66|13600.25|13480.25|13621.83|13501.83|13597.32|13477.32|271
1647209700000|2022-03-13 22:15:00|13600.31|13480.31|13564.71|13444.71|13601.87|13481.87|13564.71|13444.71|281
1647210000000|2022-03-13 22:20:00|13564.65|13444.65|13578.64|13458.64|13580.1|13460.1|13563.38|13443.38|255
1647210300000|2022-03-13 22:25:00|13578.69|13458.69|13578.66|13458.66|13578.75|13458.75|13569.08|13449.08|271
1647210600000|2022-03-13 22:30:00|13578.85|13458.85|13612.79|13492.79|13613.54|13493.54|13578.14|13458.14|267
1647210900000|2022-03-13 22:35:00|13611.81|13491.81|13594.86|13474.86|13617.11|13497.11|13594.86|13474.86|273
1647211200000|2022-03-13 22:40:00|13593.34|13473.34|13577.6|13457.6|13593.34|13473.34|13577.11|13457.11|275
1647211500000|2022-03-13 22:45:00|13577.56|13457.56|13439.48|13319.48|13580.43|13460.43|13439.48|13319.48|278
1647211800000|2022-03-13 22:50:00|13437.1|13317.1|13313.76|13193.76|13437.1|13317.1|13292.22|13172.22|299
1647212100000|2022-03-13 22:55:00|13313.88|13193.88|13290.8|13170.8|13333.43|13213.43|13276.58|13156.58|298
1647212400000|2022-03-13 23:00:00|13291.17|13171.17|13274.79|13154.79|13291.17|13171.17|13239.5|13119.5|297
1647212700000|2022-03-13 23:05:00|13275.91|13155.91|13312.66|13192.66|13338.66|13218.66|13275.91|13155.91|293
1647213000000|2022-03-13 23:10:00|13312.8|13192.8|13313.21|13193.21|13322.24|13202.24|13293.28|13173.28|289
1647213300000|2022-03-13 23:15:00|13312.96|13192.96|13321.39|13201.39|13332.96|13212.96|13312.05|13192.05|284
1647213600000|2022-03-13 23:20:00|13321.45|13201.45|13347.16|13227.16|13350.38|13230.38|13318.16|13198.16|284
1647213900000|2022-03-13 23:25:00|13347.26|13227.26|13353.73|13233.73|13364.38|13244.38|13346.96|13226.96|278
1647214200000|2022-03-13 23:30:00|13354.02|13234.02|13326.53|13206.53|13358.64|13238.64|13326.53|13206.53|282
1647214500000|2022-03-13 23:35:00|13326.38|13206.38|13320.28|13200.28|13331.63|13211.63|13315.19|13195.19|292
1647214800000|2022-03-13 23:40:00|13320.41|13200.41|13307|13187|13321.25|13201.25|13306.16|13186.16|278
1647215100000|2022-03-13 23:45:00|13307.24|13187.24|13332.99|13212.99|13332.99|13212.99|13302.44|13182.44|272
1647215400000|2022-03-13 23:50:00|13333.31|13213.31|13348.93|13228.93|13349.18|13229.18|13329.54|13209.54|271
1647215700000|2022-03-13 23:55:00|13348.42|13228.42|13336.98|13216.98|13361.05|13241.05|13336.95|13216.95|280
1647216000000|2022-03-14 00:00:00|13337|13217|13322.37|13202.37|13337|13217|13310.66|13190.66|285
1647216300000|2022-03-14 00:05:00|13322.71|13202.71|13284.89|13164.89|13322.71|13202.71|13280.73|13160.73|283
1647216600000|2022-03-14 00:10:00|13284.8|13164.8|13247.51|13127.51|13286.69|13166.69|13244.3|13124.3|287
1647216900000|2022-03-14 00:15:00|13248.67|13128.67|13351.51|13231.51|13353.1|13233.1|13247.05|13127.05|295
1647217200000|2022-03-14 00:20:00|13351.61|13231.61|13349.7|13229.7|13356.3|13236.3|13339.63|13219.63|273
1647217500000|2022-03-14 00:25:00|13349.82|13229.82|13325.95|13205.95|13349.82|13229.82|13325.82|13205.82|275
1647217800000|2022-03-14 00:30:00|13325.12|13205.12|13335.62|13215.62|13339.96|13219.96|13320.65|13200.65|270
1647218100000|2022-03-14 00:35:00|13335.72|13215.72|13302.16|13182.16|13335.72|13215.72|13294.11|13174.11|286
1647218400000|2022-03-14 00:40:00|13303.34|13183.34|13291.1|13171.1|13305.71|13185.71|13290.03|13170.03|280
1647218700000|2022-03-14 00:45:00|13291.06|13171.06|13307.07|13187.07|13308|13188|13287.53|13167.53|269
1647219000000|2022-03-14 00:50:00|13307.14|13187.14|13311.31|13191.31|13311.31|13191.31|13295.19|13175.19|272
1647219300000|2022-03-14 00:55:00|13311.34|13191.34|13337.49|13217.49|13338.33|13218.33|13310.99|13190.99|285
1647219600000|2022-03-14 01:00:00|13337.63|13217.63|13432.25|13312.25|13440.99|13320.99|13337.63|13217.63|294
1647219900000|2022-03-14 01:05:00|13432.3|13312.3|13462.9|13342.9|13464|13344|13430.99|13310.99|284
1647220200000|2022-03-14 01:10:00|13462.45|13342.45|13424.79|13304.79|13463.42|13343.42|13424.63|13304.63|289
1647220500000|2022-03-14 01:15:00|13424.82|13304.82|13410.31|13290.31|13426.31|13306.31|13409.63|13289.63|275
1647220800000|2022-03-14 01:20:00|13410.21|13290.21|13386|13266|13411.96|13291.96|13386|13266|263
1647221100000|2022-03-14 01:25:00|13386.23|13266.23|13382.18|13262.18|13388.06|13268.06|13376.22|13256.22|282
1647221400000|2022-03-14 01:30:00|13382.38|13262.38|13387.92|13267.92|13392.26|13272.26|13377.78|13257.78|281
1647221700000|2022-03-14 01:35:00|13388.04|13268.04|13372.44|13252.44|13388.04|13268.04|13372.44|13252.44|282
1647222000000|2022-03-14 01:40:00|13372.39|13252.39|13358.95|13238.95|13372.39|13252.39|13350.77|13230.77|287
1647222300000|2022-03-14 01:45:00|13358.72|13238.72|13374.62|13254.62|13376.64|13256.64|13358.72|13238.72|270
1647222600000|2022-03-14 01:50:00|13374.92|13254.92|13390.92|13270.92|13398.48|13278.48|13374.25|13254.25|281
1647222900000|2022-03-14 01:55:00|13390.83|13270.83|13397.54|13277.54|13402.74|13282.74|13390.2|13270.2|281
1647223200000|2022-03-14 02:00:00|13397.65|13277.65|13395.36|13275.36|13397.77|13277.77|13383.31|13263.31|282
1647223500000|2022-03-14 02:05:00|13395.53|13275.53|13393.02|13273.02|13395.89|13275.89|13389.74|13269.74|284
1647223800000|2022-03-14 02:10:00|13392.88|13272.88|13410.29|13290.29|13417.49|13297.49|13392.19|13272.19|272
1647224100000|2022-03-14 02:15:00|13409.8|13289.8|13427.07|13307.07|13427.07|13307.07|13406.17|13286.17|287
1647224400000|2022-03-14 02:20:00|13426.86|13306.86|13424.22|13304.22|13426.86|13306.86|13412.05|13292.05|272
1647224700000|2022-03-14 02:25:00|13423.95|13303.95|13444.7|13324.7|13448.23|13328.23|13423.95|13303.95|279
1647225000000|2022-03-14 02:30:00|13444.85|13324.85|13439.89|13319.89|13445.34|13325.34|13437.66|13317.66|276
1647225300000|2022-03-14 02:35:00|13439.78|13319.78|13433.15|13313.15|13447.43|13327.43|13433.07|13313.07|285
1647225600000|2022-03-14 02:40:00|13433.09|13313.09|13427.68|13307.68|13433.68|13313.68|13426.57|13306.57|268
1647225900000|2022-03-14 02:45:00|13427.39|13307.39|13414.07|13294.07|13428.08|13308.08|13412.86|13292.86|276
1647226200000|2022-03-14 02:50:00|13414.1|13294.1|13405.45|13285.45|13419.75|13299.75|13405.2|13285.2|263
1647226500000|2022-03-14 02:55:00|13405.47|13285.47|13398.69|13278.69|13405.72|13285.72|13396.67|13276.67|269
1647226800000|2022-03-14 03:00:00|13398.73|13278.73|13401.04|13281.04|13401.04|13281.04|13390.01|13270.01|262
1647227100000|2022-03-14 03:05:00|13400.85|13280.85|13382.03|13262.03|13401.56|13281.56|13381.41|13261.41|285
1647227400000|2022-03-14 03:10:00|13381.95|13261.95|13374.14|13254.14|13381.95|13261.95|13372.56|13252.56|259
1647227700000|2022-03-14 03:15:00|13373.94|13253.94|13371.57|13251.57|13379.33|13259.33|13371.57|13251.57|233
1647228000000|2022-03-14 03:20:00|13371.48|13251.48|13389.99|13269.99|13395.17|13275.17|13371.48|13251.48|274
1647228300000|2022-03-14 03:25:00|13389.92|13269.92|13403.59|13283.59|13403.92|13283.92|13389.86|13269.86|281
1647228600000|2022-03-14 03:30:00|13403.85|13283.85|13432.08|13312.08|13432.38|13312.38|13403.75|13283.75|285
1647228900000|2022-03-14 03:35:00|13432.07|13312.07|13429.52|13309.52|13433.84|13313.84|13425.26|13305.26|263
1647229200000|2022-03-14 03:40:00|13429.2|13309.2|13445.38|13325.38|13448.78|13328.78|13428.26|13308.26|268
1647229500000|2022-03-14 03:45:00|13445.41|13325.41|13442.24|13322.24|13445.63|13325.63|13438.49|13318.49|256
1647229800000|2022-03-14 03:50:00|13442.2|13322.2|13451.92|13331.92|13451.92|13331.92|13439.7|13319.7|251
1647230100000|2022-03-14 03:55:00|13451.33|13331.33|13459.39|13339.39|13462.57|13342.57|13451.33|13331.33|267
1647230400000|2022-03-14 04:00:00|13459.42|13339.42|13476.86|13356.86|13476.86|13356.86|13458.02|13338.02|264
1647230700000|2022-03-14 04:05:00|13476.84|13356.84|13499|13379|13499.12|13379.12|13476.84|13356.84|271
1647231000000|2022-03-14 04:10:00|13498.59|13378.59|13690.69|13570.69|13690.72|13570.72|13497.42|13377.42|293
1647231300000|2022-03-14 04:15:00|13691.18|13571.18|13720.8|13600.8|13770.91|13650.91|13691.18|13571.18|298
1647231600000|2022-03-14 04:20:00|13720.34|13600.34|13689.5|13569.5|13727.95|13607.95|13688.48|13568.48|295
1647231900000|2022-03-14 04:25:00|13690.17|13570.17|13675.09|13555.09|13700.04|13580.04|13675.09|13555.09|281
1647232200000|2022-03-14 04:30:00|13673.01|13553.01|13617.36|13497.36|13673.01|13553.01|13608.28|13488.28|294
1647232500000|2022-03-14 04:35:00|13617.49|13497.49|13616.93|13496.93|13617.49|13497.49|13608.68|13488.68|277
1647232800000|2022-03-14 04:40:00|13617.48|13497.48|13612.24|13492.24|13623.11|13503.11|13612.24|13492.24|275
1647233100000|2022-03-14 04:45:00|13612.22|13492.22|13611.16|13491.16|13614.47|13494.47|13608.31|13488.31|266
1647233400000|2022-03-14 04:50:00|13611.19|13491.19|13595.99|13475.99|13625.54|13505.54|13595.84|13475.84|272
1647233700000|2022-03-14 04:55:00|13595.48|13475.48|13613.28|13493.28|13613.38|13493.38|13590.63|13470.63|274
1647234000000|2022-03-14 05:00:00|13613.44|13493.44|13600.81|13480.81|13629.96|13509.96|13600.77|13480.77|278
1647234300000|2022-03-14 05:05:00|13601.08|13481.08|13620.95|13500.95|13621.02|13501.02|13600.48|13480.48|266
1647234600000|2022-03-14 05:10:00|13620.96|13500.96|13650.54|13530.54|13650.75|13530.75|13620.96|13500.96|267
1647234900000|2022-03-14 05:15:00|13650.34|13530.34|13635.76|13515.76|13650.91|13530.91|13634.09|13514.09|276
1647235200000|2022-03-14 05:20:00|13636|13516|13647.31|13527.31|13650.25|13530.25|13630.93|13510.93|274
1647235500000|2022-03-14 05:25:00|13647.29|13527.29|13628.77|13508.77|13647.53|13527.53|13627.53|13507.53|268
1647235800000|2022-03-14 05:30:00|13628.51|13508.51|13608.91|13488.91|13633.3|13513.3|13606.72|13486.72|284
1647236100000|2022-03-14 05:35:00|13608.8|13488.8|13591.9|13471.9|13611.72|13491.72|13589.76|13469.76|284
1647236400000|2022-03-14 05:40:00|13591.96|13471.96|13587.81|13467.81|13593.1|13473.1|13586.54|13466.54|280
1647236700000|2022-03-14 05:45:00|13588.18|13468.18|13589.03|13469.03|13595.92|13475.92|13588.05|13468.05|255
1647237000000|2022-03-14 05:50:00|13588.91|13468.91|13591.92|13471.92|13595.66|13475.66|13587.9|13467.9|253
1647237300000|2022-03-14 05:55:00|13591.97|13471.97|13592.22|13472.22|13599.18|13479.18|13587.01|13467.01|270
1647237600000|2022-03-14 06:00:00|13592.18|13472.18|13604.52|13484.52|13607.3|13487.3|13590.16|13470.16|274
1647237900000|2022-03-14 06:05:00|13604.61|13484.61|13600.15|13480.15|13614.08|13494.08|13599.96|13479.96|263
1647238200000|2022-03-14 06:10:00|13601.94|13481.94|13611.73|13491.73|13615.68|13495.68|13601.89|13481.89|250
1647238500000|2022-03-14 06:15:00|13611.82|13491.82|13607.24|13487.24|13612.82|13492.82|13597.39|13477.39|253
1647238800000|2022-03-14 06:20:00|13607.62|13487.62|13613.28|13493.28|13615.89|13495.89|13603.6|13483.6|266
1647239100000|2022-03-14 06:25:00|13613.71|13493.71|13641.38|13521.38|13669.28|13549.28|13612.92|13492.92|276
1647239400000|2022-03-14 06:30:00|13641.58|13521.58|13652.69|13532.69|13657.67|13537.67|13634.98|13514.98|270
1647239700000|2022-03-14 06:35:00|13652.72|13532.72|13647.77|13527.77|13654.86|13534.86|13645.29|13525.29|274
1647240000000|2022-03-14 06:40:00|13647.78|13527.78|13628.71|13508.71|13647.84|13527.84|13627.53|13507.53|252
1647240300000|2022-03-14 06:45:00|13628.86|13508.86|13616.76|13496.76|13630.64|13510.64|13615.67|13495.67|248
1647240600000|2022-03-14 06:50:00|13616.8|13496.8|13618.52|13498.52|13622.28|13502.28|13613.51|13493.51|239
1647240900000|2022-03-14 06:55:00|13618.43|13498.43|13627.31|13507.31|13628.33|13508.33|13616.79|13496.79|259
1647241200000|2022-03-14 07:00:00|13627.3|13507.3|13647.68|13527.68|13652.49|13532.49|13627.04|13507.04|271
1647241500000|2022-03-14 07:05:00|13648.02|13528.02|13643.89|13523.89|13650.3|13530.3|13640.44|13520.44|260
1647241800000|2022-03-14 07:10:00|13643.91|13523.91|13639.78|13519.78|13643.91|13523.91|13634.92|13514.92|256
1647242100000|2022-03-14 07:15:00|13639.94|13519.94|13640.36|13520.36|13651.23|13531.23|13636.4|13516.4|273
1647242400000|2022-03-14 07:20:00|13640.43|13520.43|13653.93|13533.93|13689.05|13569.05|13639.74|13519.74|276
1647242700000|2022-03-14 07:25:00|13653.96|13533.96|13641.68|13521.68|13654.06|13534.06|13639.75|13519.75|266
1647243000000|2022-03-14 07:30:00|13641.66|13521.66|13713.4|13593.4|13717.65|13597.65|13641.16|13521.16|290
1647243300000|2022-03-14 07:35:00|13714.51|13594.51|13705.7|13585.7|13716.67|13596.67|13684.55|13564.55|277
1647243600000|2022-03-14 07:40:00|13705.5|13585.5|13726.5|13606.5|13726.85|13606.85|13703.8|13583.8|275
1647243900000|2022-03-14 07:45:00|13726.68|13606.68|13716.18|13596.18|13752.06|13632.06|13715.38|13595.38|290
1647244200000|2022-03-14 07:50:00|13716|13596|13711.52|13591.52|13716.64|13596.64|13706.63|13586.63|259
1647244500000|2022-03-14 07:55:00|13711.5|13591.5|13726.57|13606.57|13739.44|13619.44|13711.45|13591.45|275
1647244800000|2022-03-14 08:00:00|13726.5|13606.5|13757.75|13637.75|13757.92|13637.92|13719.58|13599.58|283
1647245100000|2022-03-14 08:05:00|13758.04|13638.04|13778.83|13658.83|13783.29|13663.29|13757.16|13637.16|282
1647245400000|2022-03-14 08:10:00|13778.66|13658.66|13771.31|13651.31|13800.54|13680.54|13771.31|13651.31|282
1647245700000|2022-03-14 08:15:00|13770.5|13650.5|13739.2|13619.2|13770.71|13650.71|13737.25|13617.25|282
1647246000000|2022-03-14 08:20:00|13739.19|13619.19|13749.96|13629.96|13753.71|13633.71|13737.77|13617.77|257
1647246300000|2022-03-14 08:25:00|13749.99|13629.99|13732.18|13612.18|13752.02|13632.02|13731.13|13611.13|264
1647246600000|2022-03-14 08:30:00|13732.17|13612.17|13728.14|13608.14|13738.47|13618.47|13727|13607|261
1647246900000|2022-03-14 08:35:00|13728.03|13608.03|13716.41|13596.41|13734.61|13614.61|13716.41|13596.41|270
1647247200000|2022-03-14 08:40:00|13716.14|13596.14|13721.03|13601.03|13725.89|13605.89|13714.35|13594.35|278
1647247500000|2022-03-14 08:45:00|13720.77|13600.77|13745.06|13625.06|13745.39|13625.39|13720.71|13600.71|269
1647247800000|2022-03-14 08:50:00|13745.01|13625.01|13773.96|13653.96|13777.44|13657.44|13745.01|13625.01|269
1647248100000|2022-03-14 08:55:00|13774.09|13654.09|13771.49|13651.49|13777.66|13657.66|13768.66|13648.66|259
1647248400000|2022-03-14 09:00:00|13771.23|13651.23|13760.61|13640.61|13781.93|13661.93|13760.43|13640.43|271
1647248700000|2022-03-14 09:05:00|13760.6|13640.6|13728.99|13608.99|13761.99|13641.99|13724.25|13604.25|274
1647249000000|2022-03-14 09:10:00|13728.96|13608.96|13753.3|13633.3|13753.3|13633.3|13726.73|13606.73|265
1647249300000|2022-03-14 09:15:00|13753.18|13633.18|13749.44|13629.44|13754.48|13634.48|13747.29|13627.29|259
1647249600000|2022-03-14 09:20:00|13749.14|13629.14|13771.44|13651.44|13778.73|13658.73|13748.89|13628.89|242
1647249900000|2022-03-14 09:25:00|13769.99|13649.99|13763.99|13643.99|13778.85|13658.85|13760.57|13640.57|269
1647250200000|2022-03-14 09:30:00|13763.85|13643.85|13781.39|13661.39|13788.06|13668.06|13763.85|13643.85|270
1647250500000|2022-03-14 09:35:00|13781.18|13661.18|13807.49|13687.49|13807.49|13687.49|13777.33|13657.33|267
1647250800000|2022-03-14 09:40:00|13808.48|13688.48|13822.01|13702.01|13824.66|13704.66|13808.06|13688.06|259
1647251100000|2022-03-14 09:45:00|13822.25|13702.25|13837.47|13717.47|13838.06|13718.06|13819.38|13699.38|277
1647251400000|2022-03-14 09:50:00|13836.38|13716.38|13839.95|13719.95|13839.95|13719.95|13830|13710|269
1647251700000|2022-03-14 09:55:00|13841.65|13721.65|13814.25|13694.25|13862.34|13742.34|13814.25|13694.25|277
1647252000000|2022-03-14 10:00:00|13814.08|13694.08|13811.91|13691.91|13829.53|13709.53|13811.75|13691.75|273
1647252300000|2022-03-14 10:05:00|13811.81|13691.81|13806.07|13686.07|13815.38|13695.38|13805.98|13685.98|272
1647252600000|2022-03-14 10:10:00|13806.12|13686.12|13799.13|13679.13|13806.97|13686.97|13795.44|13675.44|267
1647252900000|2022-03-14 10:15:00|13799.03|13679.03|13792.42|13672.42|13806.95|13686.95|13792.21|13672.21|261
1647253200000|2022-03-14 10:20:00|13792.05|13672.05|13783.69|13663.69|13792.36|13672.36|13775.03|13655.03|281
1647253500000|2022-03-14 10:25:00|13784.08|13664.08|13781.21|13661.21|13789.57|13669.57|13779.98|13659.98|256
1647253800000|2022-03-14 10:30:00|13781.23|13661.23|13782.87|13662.87|13787.78|13667.78|13777.97|13657.97|275
1647254100000|2022-03-14 10:35:00|13782.9|13662.9|13769.06|13649.06|13786.75|13666.75|13768.59|13648.59|259
1647254400000|2022-03-14 10:40:00|13769.03|13649.03|13764.37|13644.37|13771.06|13651.06|13755.61|13635.61|275
1647254700000|2022-03-14 10:45:00|13764.26|13644.26|13767.66|13647.66|13770.97|13650.97|13764.26|13644.26|247
1647255000000|2022-03-14 10:50:00|13767.73|13647.73|13779.74|13659.74|13779.89|13659.89|13764.63|13644.63|255
1647255300000|2022-03-14 10:55:00|13779.9|13659.9|13787.53|13667.53|13787.53|13667.53|13777.04|13657.04|242
1647255600000|2022-03-14 11:00:00|13787.54|13667.54|13774.7|13654.7|13796.85|13676.85|13774.7|13654.7|283
1647255900000|2022-03-14 11:05:00|13774.58|13654.58|13756.35|13636.35|13774.58|13654.58|13756.35|13636.35|274
1647256200000|2022-03-14 11:10:00|13756|13636|13771.01|13651.01|13771.6|13651.6|13755.14|13635.14|265
1647256500000|2022-03-14 11:15:00|13771.35|13651.35|13788.65|13668.65|13789.52|13669.52|13770.98|13650.98|277
1647256800000|2022-03-14 11:20:00|13788.73|13668.73|13781.31|13661.31|13795.55|13675.55|13781.2|13661.2|266
1647257100000|2022-03-14 11:25:00|13781.34|13661.34|13737.72|13617.72|13782.07|13662.07|13737.72|13617.72|272
1647257400000|2022-03-14 11:30:00|13738.39|13618.39|13724.72|13604.72|13744.19|13624.19|13723.57|13603.57|284
1647257700000|2022-03-14 11:35:00|13725.77|13605.77|13719.07|13599.07|13731.46|13611.46|13719.07|13599.07|278
1647258000000|2022-03-14 11:40:00|13718.84|13598.84|13725.13|13605.13|13731.45|13611.45|13716.61|13596.61|276
1647258300000|2022-03-14 11:45:00|13725.15|13605.15|13701.59|13581.59|13725.15|13605.15|13699.09|13579.09|281
1647258600000|2022-03-14 11:50:00|13701.73|13581.73|13706.88|13586.88|13708.89|13588.89|13699.58|13579.58|268
1647258900000|2022-03-14 11:55:00|13707.03|13587.03|13704.65|13584.65|13715.14|13595.14|13703.93|13583.93|268
1647259200000|2022-03-14 12:00:00|13704.68|13584.68|13703.96|13583.96|13712.09|13592.09|13696.53|13576.53|286
1647259500000|2022-03-14 12:05:00|13704.19|13584.19|13713.71|13593.71|13718.61|13598.61|13703.2|13583.2|275
1647259800000|2022-03-14 12:10:00|13713.72|13593.72|13673.08|13553.08|13714.16|13594.16|13669.73|13549.73|289
1647260100000|2022-03-14 12:15:00|13673.03|13553.03|13651.81|13531.81|13694.08|13574.08|13651.78|13531.78|276
1647260400000|2022-03-14 12:20:00|13651.38|13531.38|13660.61|13540.61|13663.93|13543.93|13650.22|13530.22|278
1647260700000|2022-03-14 12:25:00|13660.58|13540.58|13648.12|13528.12|13662.48|13542.48|13648.12|13528.12|277
1647261000000|2022-03-14 12:30:00|13648.32|13528.32|13652.32|13532.32|13652.32|13532.32|13627.97|13507.97|277
1647261300000|2022-03-14 12:35:00|13652.09|13532.09|13643.75|13523.75|13654.52|13534.52|13636.06|13516.06|280
1647261600000|2022-03-14 12:40:00|13643.64|13523.64|13650.46|13530.46|13654.95|13534.95|13643.64|13523.64|279
1647261900000|2022-03-14 12:45:00|13650.42|13530.42|13644.43|13524.43|13651.57|13531.57|13641.45|13521.45|286
1647262200000|2022-03-14 12:50:00|13645.16|13525.16|13630.36|13510.36|13655.24|13535.24|13616.87|13496.87|284
1647262500000|2022-03-14 12:55:00|13630.2|13510.2|13666.37|13546.37|13666.68|13546.68|13630.12|13510.12|277
1647262800000|2022-03-14 13:00:00|13666.5|13546.5|13712.65|13592.65|13719.6|13599.6|13662.79|13542.79|285
1647263100000|2022-03-14 13:05:00|13712.44|13592.44|13691.3|13571.3|13712.5|13592.5|13685.41|13565.41|284
1647263400000|2022-03-14 13:10:00|13691.24|13571.24|13679.71|13559.71|13693.31|13573.31|13670.5|13550.5|279
1647263700000|2022-03-14 13:15:00|13679.94|13559.94|13666.12|13546.12|13687.56|13567.56|13634.94|13514.94|284
1647264000000|2022-03-14 13:20:00|13666.34|13546.34|13656.34|13536.34|13685.23|13565.23|13643.48|13523.48|286
1647264300000|2022-03-14 13:25:00|13656.51|13536.51|13640.94|13520.94|13656.51|13536.51|13640.01|13520.01|281
1647264600000|2022-03-14 13:30:00|13640.82|13520.82|13619.58|13499.58|13653.45|13533.45|13616.76|13496.76|285
1647264900000|2022-03-14 13:35:00|13619.16|13499.16|13605.28|13485.28|13628.55|13508.55|13596.92|13476.92|292
1647265200000|2022-03-14 13:40:00|13605.25|13485.25|13635.45|13515.45|13635.45|13515.45|13601.88|13481.88|282
1647265500000|2022-03-14 13:45:00|13636.12|13516.12|13658.6|13538.6|13661.54|13541.54|13636.12|13516.12|275
1647265800000|2022-03-14 13:50:00|13658.8|13538.8|13682.24|13562.24|13684.43|13564.43|13658.53|13538.53|286
1647266100000|2022-03-14 13:55:00|13681.9|13561.9|13669.24|13549.24|13681.9|13561.9|13656.04|13536.04|289
1647266400000|2022-03-14 14:00:00|13668.96|13548.96|13679.27|13559.27|13696.76|13576.76|13659.84|13539.84|289
1647266700000|2022-03-14 14:05:00|13679.3|13559.3|13692.05|13572.05|13694.89|13574.89|13679.3|13559.3|283
1647267000000|2022-03-14 14:10:00|13693.2|13573.2|13732.55|13612.55|13743.34|13623.34|13692.41|13572.41|287
1647267300000|2022-03-14 14:15:00|13732.14|13612.14|13738.18|13618.18|13747.17|13627.17|13731.77|13611.77|289
1647267600000|2022-03-14 14:20:00|13738.15|13618.15|13710.64|13590.64|13738.15|13618.15|13707.68|13587.68|279
1647267900000|2022-03-14 14:25:00|13709.52|13589.52|13687.95|13567.95|13715.71|13595.71|13687.88|13567.88|286
1647268200000|2022-03-14 14:30:00|13687.94|13567.94|13689.51|13569.51|13693.28|13573.28|13680.85|13560.85|284
1647268500000|2022-03-14 14:35:00|13689.78|13569.78|13695.61|13575.61|13704.19|13584.19|13689.7|13569.7|278
1647268800000|2022-03-14 14:40:00|13695.59|13575.59|13655.8|13535.8|13697.63|13577.63|13653|13533|283
1647269100000|2022-03-14 14:45:00|13655.69|13535.69|13652.44|13532.44|13658.11|13538.11|13639.75|13519.75|287
1647269400000|2022-03-14 14:50:00|13652.23|13532.23|13672.48|13552.48|13672.53|13552.53|13644.8|13524.8|288
1647269700000|2022-03-14 14:55:00|13672.78|13552.78|13719.73|13599.73|13719.73|13599.73|13670.29|13550.29|288
1647270000000|2022-03-14 15:00:00|13719.75|13599.75|13722.22|13602.22|13735.8|13615.8|13717.32|13597.32|290
1647270300000|2022-03-14 15:05:00|13722.34|13602.34|13725|13605|13729.89|13609.89|13713.01|13593.01|289
1647270600000|2022-03-14 15:10:00|13724.92|13604.92|13725.51|13605.51|13741.65|13621.65|13724|13604|289
1647270900000|2022-03-14 15:15:00|13725.68|13605.68|13704.16|13584.16|13725.68|13605.68|13703.95|13583.95|270
1647271200000|2022-03-14 15:20:00|13704.25|13584.25|13718.57|13598.57|13719.44|13599.44|13697.14|13577.14|274
1647271500000|2022-03-14 15:25:00|13718.48|13598.48|13704.67|13584.67|13721.45|13601.45|13702.59|13582.59|286
1647271800000|2022-03-14 15:30:00|13704.93|13584.93|13680.79|13560.79|13706.98|13586.98|13679.49|13559.49|284
1647272100000|2022-03-14 15:35:00|13680.85|13560.85|13669.52|13549.52|13682.67|13562.67|13667.72|13547.72|283
1647272400000|2022-03-14 15:40:00|13670.26|13550.26|13652.77|13532.77|13673.05|13553.05|13651.91|13531.91|280
1647272700000|2022-03-14 15:45:00|13652.41|13532.41|13619.24|13499.24|13652.76|13532.76|13619.24|13499.24|281
1647273000000|2022-03-14 15:50:00|13619.18|13499.18|13651.29|13531.29|13651.29|13531.29|13616.16|13496.16|275
1647273300000|2022-03-14 15:55:00|13651.89|13531.89|13647.93|13527.93|13655.06|13535.06|13640.14|13520.14|282
1647273600000|2022-03-14 16:00:00|13647.69|13527.69|13650.37|13530.37|13668.25|13548.25|13647.36|13527.36|295
1647273900000|2022-03-14 16:05:00|13649.95|13529.95|13637.5|13517.5|13649.96|13529.96|13637.37|13517.37|290
1647274200000|2022-03-14 16:10:00|13637.4|13517.4|13619.52|13499.52|13640.76|13520.76|13619.52|13499.52|285
1647274500000|2022-03-14 16:15:00|13619.45|13499.45|13632.92|13512.92|13633.7|13513.7|13614.83|13494.83|280
1647274800000|2022-03-14 16:20:00|13632.54|13512.54|13664.62|13544.62|13666.37|13546.37|13632.49|13512.49|278
1647275100000|2022-03-14 16:25:00|13661.71|13541.71|13681.72|13561.72|13688.15|13568.15|13660.9|13540.9|280
1647275400000|2022-03-14 16:30:00|13681.71|13561.71|13665.93|13545.93|13683.02|13563.02|13664.62|13544.62|272
1647275700000|2022-03-14 16:35:00|13666.06|13546.06|13660.33|13540.33|13668.12|13548.12|13660.31|13540.31|278
1647276000000|2022-03-14 16:40:00|13660.38|13540.38|13663.44|13543.44|13671.92|13551.92|13658.23|13538.23|280
1647276300000|2022-03-14 16:45:00|13663.52|13543.52|13643.43|13523.43|13665.47|13545.47|13641.31|13521.31|263
1647276600000|2022-03-14 16:50:00|13643.46|13523.46|13619.7|13499.7|13645.28|13525.28|13618.78|13498.78|270
1647276900000|2022-03-14 16:55:00|13619.85|13499.85|13602.36|13482.36|13619.85|13499.85|13602.36|13482.36|271
1647277200000|2022-03-14 17:00:00|13602.24|13482.24|13551.85|13431.85|13604.06|13484.06|13550.69|13430.69|293
1647277500000|2022-03-14 17:05:00|13550.91|13430.91|13546.18|13426.18|13553.88|13433.88|13532.62|13412.62|287
1647277800000|2022-03-14 17:10:00|13546.53|13426.53|13574.07|13454.07|13575.55|13455.55|13546.53|13426.53|285
1647278100000|2022-03-14 17:15:00|13574.11|13454.11|13564.31|13444.31|13574.42|13454.42|13556.39|13436.39|289
1647278400000|2022-03-14 17:20:00|13564.37|13444.37|13541.55|13421.55|13564.42|13444.42|13535.92|13415.92|272
1647278700000|2022-03-14 17:25:00|13541.41|13421.41|13518.67|13398.67|13541.82|13421.82|13517.49|13397.49|278
1647279000000|2022-03-14 17:30:00|13518.95|13398.95|13489.61|13369.61|13532.06|13412.06|13485.57|13365.57|289
1647279300000|2022-03-14 17:35:00|13489.59|13369.59|13498.91|13378.91|13500.99|13380.99|13489.59|13369.59|295
1647279600000|2022-03-14 17:40:00|13500.86|13380.86|13519.89|13399.89|13519.89|13399.89|13500.86|13380.86|278
1647279900000|2022-03-14 17:45:00|13519.79|13399.79|13515.88|13395.88|13537.75|13417.75|13509.6|13389.6|279
1647280200000|2022-03-14 17:50:00|13514.42|13394.42|13533.29|13413.29|13534.72|13414.72|13512.03|13392.03|277
1647280500000|2022-03-14 17:55:00|13533.45|13413.45|13517.26|13397.26|13535.24|13415.24|13515.46|13395.46|284
1647280800000|2022-03-14 18:00:00|13517.27|13397.27|13518.1|13398.1|13518.1|13398.1|13512.58|13392.58|279
1647281100000|2022-03-14 18:05:00|13518.33|13398.33|13536.88|13416.88|13537.11|13417.11|13518.33|13398.33|282
1647281400000|2022-03-14 18:10:00|13536.9|13416.9|13517.88|13397.88|13536.92|13416.92|13514.89|13394.89|286
1647281700000|2022-03-14 18:15:00|13516.88|13396.88|13508.32|13388.32|13517.17|13397.17|13499.46|13379.46|287
1647282000000|2022-03-14 18:20:00|13508.31|13388.31|13478.49|13358.49|13511.66|13391.66|13478.35|13358.35|287
1647282300000|2022-03-14 18:25:00|13478.72|13358.72|13427.13|13307.13|13479.1|13359.1|13426.64|13306.64|293
1647282600000|2022-03-14 18:30:00|13426.61|13306.61|13455.68|13335.68|13455.72|13335.72|13413.2|13293.2|290
1647282900000|2022-03-14 18:35:00|13456.69|13336.69|13454.69|13334.69|13461.8|13341.8|13450.72|13330.72|289
1647283200000|2022-03-14 18:40:00|13454.79|13334.79|13451.01|13331.01|13457.04|13337.04|13448.15|13328.15|274
1647283500000|2022-03-14 18:45:00|13451|13331|13467.42|13347.42|13471.3|13351.3|13447.14|13327.14|283
1647283800000|2022-03-14 18:50:00|13467.45|13347.45|13477.19|13357.19|13477.58|13357.58|13457.2|13337.2|283
1647284100000|2022-03-14 18:55:00|13477.2|13357.2|13496.34|13376.34|13508.44|13388.44|13476.89|13356.89|285
1647284400000|2022-03-14 19:00:00|13496.04|13376.04|13515.84|13395.84|13516.67|13396.67|13493.49|13373.49|287
1647284700000|2022-03-14 19:05:00|13515.85|13395.85|13480.58|13360.58|13515.85|13395.85|13479.46|13359.46|286
1647285000000|2022-03-14 19:10:00|13480.9|13360.9|13493.2|13373.2|13493.28|13373.28|13476.09|13356.09|275
1647285300000|2022-03-14 19:15:00|13493.1|13373.1|13499.79|13379.79|13516.7|13396.7|13489.89|13369.89|287
1647285600000|2022-03-14 19:20:00|13500.17|13380.17|13506.26|13386.26|13506.44|13386.44|13495.36|13375.36|282
1647285900000|2022-03-14 19:25:00|13506.27|13386.27|13507.23|13387.23|13507.64|13387.64|13503.33|13383.33|272
1647286200000|2022-03-14 19:30:00|13507.03|13387.03|13480.07|13360.07|13507.06|13387.06|13470.83|13350.83|284
1647286500000|2022-03-14 19:35:00|13480.14|13360.14|13492.42|13372.42|13492.42|13372.42|13478.73|13358.73|276
1647286800000|2022-03-14 19:40:00|13491.01|13371.01|13522.55|13402.55|13522.55|13402.55|13489.97|13369.97|286
1647287100000|2022-03-14 19:45:00|13522.78|13402.78|13538.75|13418.75|13540.94|13420.94|13521.74|13401.74|287
1647287400000|2022-03-14 19:50:00|13538.49|13418.49|13526.07|13406.07|13538.52|13418.52|13523.55|13403.55|280
1647287700000|2022-03-14 19:55:00|13526.09|13406.09|13530.22|13410.22|13532.67|13412.67|13524.73|13404.73|273
1647288000000|2022-03-14 20:00:00|13530.03|13410.03|13550.32|13430.32|13550.32|13430.32|13529.45|13409.45|275
1647288300000|2022-03-14 20:05:00|13551.01|13431.01|13573.29|13453.29|13582.11|13462.11|13551.01|13431.01|282
1647288600000|2022-03-14 20:10:00|13573.45|13453.45|13560.68|13440.68|13575.22|13455.22|13559.6|13439.6|274
1647288900000|2022-03-14 20:15:00|13560.61|13440.61|13542.1|13422.1|13560.68|13440.68|13538.7|13418.7|286
1647289200000|2022-03-14 20:20:00|13542.04|13422.04|13533.21|13413.21|13542.5|13422.5|13532.67|13412.67|277
1647289500000|2022-03-14 20:25:00|13533.98|13413.98|13525.82|13405.82|13535.31|13415.31|13524.73|13404.73|269
1647289800000|2022-03-14 20:30:00|13525.99|13405.99|13537.71|13417.71|13537.72|13417.72|13524.9|13404.9|261
1647290100000|2022-03-14 20:35:00|13537.76|13417.76|13555.07|13435.07|13555.19|13435.19|13537.52|13417.52|269
1647290400000|2022-03-14 20:40:00|13555.09|13435.09|13556.41|13436.41|13560.11|13440.11|13550.68|13430.68|269
1647290700000|2022-03-14 20:45:00|13556.3|13436.3|13533.18|13413.18|13558.3|13438.3|13530.57|13410.57|277
1647291000000|2022-03-14 20:50:00|13534.15|13414.15|13514.33|13394.33|13535.19|13415.19|13510.45|13390.45|279
1647291300000|2022-03-14 20:55:00|13514.49|13394.49|13491.61|13371.61|13514.61|13394.61|13486.63|13366.63|279
1647291600000|2022-03-14 21:00:00|13491.49|13371.49|13484.73|13364.73|13500.63|13380.63|13481.94|13361.94|279
1647291900000|2022-03-14 21:05:00|13484.75|13364.75|13510.61|13390.61|13510.61|13390.61|13475.16|13355.16|282
1647292200000|2022-03-14 21:10:00|13509.77|13389.77|13512.12|13392.12|13512.64|13392.64|13508.08|13388.08|258
1647292500000|2022-03-14 21:15:00|13512.03|13392.03|13528.25|13408.25|13532.58|13412.58|13506.74|13386.74|277
1647292800000|2022-03-14 21:20:00|13527.89|13407.89|13539.99|13419.99|13541.85|13421.85|13527.89|13407.89|275
1647293100000|2022-03-14 21:25:00|13539.88|13419.88|13558.64|13438.64|13560.49|13440.49|13538.97|13418.97|277
1647293400000|2022-03-14 21:30:00|13558.63|13438.63|13555.58|13435.58|13560.96|13440.96|13554.48|13434.48|262
1647293700000|2022-03-14 21:35:00|13555.36|13435.36|13550.07|13430.07|13569|13449|13550.05|13430.05|281
1647294000000|2022-03-14 21:40:00|13549.91|13429.91|13544.36|13424.36|13549.95|13429.95|13541.72|13421.72|282
1647294300000|2022-03-14 21:45:00|13544.39|13424.39|13550.22|13430.22|13550.79|13430.79|13535.47|13415.47|277
1647294600000|2022-03-14 21:50:00|13550.44|13430.44|13550.74|13430.74|13551|13431|13539.8|13419.8|272
1647294900000|2022-03-14 21:55:00|13550.5|13430.5|13546.97|13426.97|13550.5|13430.5|13542.7|13422.7|267
1647295200000|2022-03-14 22:00:00|13547.09|13427.09|13569.34|13449.34|13569.34|13449.34|13544.66|13424.66|268
1647295500000|2022-03-14 22:05:00|13570.01|13450.01|13568.46|13448.46|13574.02|13454.02|13565.08|13445.08|271
1647295800000|2022-03-14 22:10:00|13568.59|13448.59|13635.81|13515.81|13636.68|13516.68|13567.77|13447.77|284
1647296100000|2022-03-14 22:15:00|13636.16|13516.16|13616.95|13496.95|13641.04|13521.04|13612.95|13492.95|283
1647296400000|2022-03-14 22:20:00|13616.97|13496.97|13654.12|13534.12|13660.49|13540.49|13612.67|13492.67|288
1647296700000|2022-03-14 22:25:00|13653.9|13533.9|13647.81|13527.81|13657.28|13537.28|13645.38|13525.38|265
1647297000000|2022-03-14 22:30:00|13647.77|13527.77|13657.25|13537.25|13657.25|13537.25|13644.08|13524.08|280
1647297300000|2022-03-14 22:35:00|13657.04|13537.04|13666.18|13546.18|13671.8|13551.8|13656.02|13536.02|273
1647297600000|2022-03-14 22:40:00|13666.25|13546.25|13674.51|13554.51|13683.53|13563.53|13666.22|13546.22|277
1647297900000|2022-03-14 22:45:00|13676.94|13556.94|13805.64|13685.64|13807.09|13687.09|13671.43|13551.43|278
1647298200000|2022-03-14 22:50:00|13804.09|13684.09|13728.15|13608.15|13843.9|13723.9|13727.91|13607.91|299
1647298500000|2022-03-14 22:55:00|13727.69|13607.69|13715.13|13595.13|13747.09|13627.09|13711.1|13591.1|280
1647298800000|2022-03-14 23:00:00|13715.12|13595.12|13769.87|13649.87|13770.29|13650.29|13715.12|13595.12|282
1647299100000|2022-03-14 23:05:00|13769.82|13649.82|13774.87|13654.87|13788.39|13668.39|13769.82|13649.82|279
1647299400000|2022-03-14 23:10:00|13775.17|13655.17|13831.67|13711.67|13831.67|13711.67|13773.29|13653.29|288
1647299700000|2022-03-14 23:15:00|13831.7|13711.7|13810.26|13690.26|13843.65|13723.65|13804.44|13684.44|276
1647300000000|2022-03-14 23:20:00|13810.55|13690.55|13831.87|13711.87|13831.88|13711.88|13809.29|13689.29|276
1647300300000|2022-03-14 23:25:00|13832.77|13712.77|13837.81|13717.81|13848.42|13728.42|13831.84|13711.84|210
1647300900000|2022-03-14 23:35:00|13843.8|13723.8|13818|13698|13844.19|13724.19|13818|13698|271
1647301200000|2022-03-14 23:40:00|13818.17|13698.17|13814.89|13694.89|13831.47|13711.47|13814.89|13694.89|283
1647301500000|2022-03-14 23:45:00|13814.56|13694.56|13815.59|13695.59|13817.62|13697.62|13806.25|13686.25|265
1647301800000|2022-03-14 23:50:00|13815.75|13695.75|13830.64|13710.64|13831.4|13711.4|13814.36|13694.36|262
1647302100000|2022-03-14 23:55:00|13829.61|13709.61|13846.46|13726.46|13851.57|13731.57|13827.87|13707.87|283
1647302400000|2022-03-15 00:00:00|13846.06|13726.06|13863.55|13743.55|13888.67|13768.67|13842.23|13722.23|292
1647302700000|2022-03-15 00:05:00|13863.28|13743.28|13859.79|13739.79|13863.92|13743.92|13843.24|13723.24|277
1647303000000|2022-03-15 00:10:00|13859.74|13739.74|13827.02|13707.02|13863.94|13743.94|13827.02|13707.02|269
1647303300000|2022-03-15 00:15:00|13826.9|13706.9|13780.79|13660.79|13827.1|13707.1|13778.39|13658.39|287
1647303600000|2022-03-15 00:20:00|13780.82|13660.82|13798.01|13678.01|13798.4|13678.4|13772.69|13652.69|284
1647303900000|2022-03-15 00:25:00|13798.04|13678.04|13811.56|13691.56|13812.28|13692.28|13795.25|13675.25|266
1647304200000|2022-03-15 00:30:00|13811.39|13691.39|13820.54|13700.54|13827.15|13707.15|13809.81|13689.81|275
1647304500000|2022-03-15 00:35:00|13820.81|13700.81|13825.11|13705.11|13826.99|13706.99|13817.25|13697.25|283
1647304800000|2022-03-15 00:40:00|13825.97|13705.97|13849.87|13729.87|13850.56|13730.56|13822.11|13702.11|281
1647305100000|2022-03-15 00:45:00|13850.68|13730.68|13832.06|13712.06|13861.13|13741.13|13832.06|13712.06|282
1647305400000|2022-03-15 00:50:00|13831.95|13711.95|13828.12|13708.12|13831.95|13711.95|13823.39|13703.39|264
1647305700000|2022-03-15 00:55:00|13828.38|13708.38|13843.16|13723.16|13843.26|13723.26|13827.95|13707.95|267
1647306000000|2022-03-15 01:00:00|13843.05|13723.05|13809.06|13689.06|13845.5|13725.5|13809.06|13689.06|281
1647306300000|2022-03-15 01:05:00|13804.22|13684.22|13748.6|13628.6|13804.22|13684.22|13748.6|13628.6|281
1647306600000|2022-03-15 01:10:00|13748.61|13628.61|13713.41|13593.41|13749.15|13629.15|13712.17|13592.17|289
1647306900000|2022-03-15 01:15:00|13713.35|13593.35|13652.91|13532.91|13713.35|13593.35|13649.84|13529.84|289
1647307200000|2022-03-15 01:20:00|13652.29|13532.29|13631.59|13511.59|13652.95|13532.95|13616.16|13496.16|293
1647307500000|2022-03-15 01:25:00|13631.38|13511.38|13656.48|13536.48|13657.77|13537.77|13631.38|13511.38|278
1647307800000|2022-03-15 01:30:00|13656.5|13536.5|13607.93|13487.93|13657.03|13537.03|13607.42|13487.42|284
1647308100000|2022-03-15 01:35:00|13607.99|13487.99|13621.19|13501.19|13625.43|13505.43|13602.52|13482.52|270
1647308400000|2022-03-15 01:40:00|13621.48|13501.48|13642.7|13522.7|13645.19|13525.19|13621.3|13501.3|268
1647308700000|2022-03-15 01:45:00|13642.68|13522.68|13643.07|13523.07|13654.36|13534.36|13639.41|13519.41|275
1647309000000|2022-03-15 01:50:00|13643.09|13523.09|13626.35|13506.35|13643.15|13523.15|13624.81|13504.81|263
1647309300000|2022-03-15 01:55:00|13626.05|13506.05|13615.21|13495.21|13626.85|13506.85|13605.47|13485.47|271
1647309600000|2022-03-15 02:00:00|13615.25|13495.25|13625.72|13505.72|13628.02|13508.02|13611.69|13491.69|281
1647309900000|2022-03-15 02:05:00|13625.74|13505.74|13646.65|13526.65|13650.69|13530.69|13622.08|13502.08|286
1647310200000|2022-03-15 02:10:00|13646.93|13526.93|13645.26|13525.26|13647.82|13527.82|13629.42|13509.42|276
1647310500000|2022-03-15 02:15:00|13645.47|13525.47|13652.6|13532.6|13659.91|13539.91|13645.47|13525.47|272
1647310800000|2022-03-15 02:20:00|13652.55|13532.55|13648.71|13528.71|13655.24|13535.24|13646.33|13526.33|280
1647311100000|2022-03-15 02:25:00|13648.79|13528.79|13638.05|13518.05|13649.82|13529.82|13634.69|13514.69|265
1647311400000|2022-03-15 02:30:00|13638.86|13518.86|13640.25|13520.25|13641.57|13521.57|13633.03|13513.03|282
1647311700000|2022-03-15 02:35:00|13640.15|13520.15|13715.57|13595.57|13724.34|13604.34|13640.01|13520.01|291
1647312000000|2022-03-15 02:40:00|13715.81|13595.81|13711.74|13591.74|13715.9|13595.9|13705.55|13585.55|272
1647312300000|2022-03-15 02:45:00|13711.68|13591.68|13699.74|13579.74|13712.27|13592.27|13698.61|13578.61|278
1647312600000|2022-03-15 02:50:00|13700.23|13580.23|13683.05|13563.05|13700.64|13580.64|13682.96|13562.96|277
1647312900000|2022-03-15 02:55:00|13682.87|13562.87|13676.05|13556.05|13684.56|13564.56|13673.33|13553.33|251
1647313200000|2022-03-15 03:00:00|13676.06|13556.06|13656.25|13536.25|13684.44|13564.44|13656.21|13536.21|255
1647313500000|2022-03-15 03:05:00|13656.42|13536.42|13653.36|13533.36|13659.64|13539.64|13651.35|13531.35|261
1647313800000|2022-03-15 03:10:00|13653.32|13533.32|13655.66|13535.66|13655.98|13535.98|13648.77|13528.77|272
1647314100000|2022-03-15 03:15:00|13655.74|13535.74|13644.05|13524.05|13655.74|13535.74|13644.05|13524.05|261
1647314400000|2022-03-15 03:20:00|13643.97|13523.97|13626.75|13506.75|13643.97|13523.97|13625.1|13505.1|262
1647314700000|2022-03-15 03:25:00|13626.64|13506.64|13626.22|13506.22|13629.35|13509.35|13619.65|13499.65|263
1647315000000|2022-03-15 03:30:00|13626.39|13506.39|13627.04|13507.04|13630.26|13510.26|13623.81|13503.81|277
1647315300000|2022-03-15 03:35:00|13627.15|13507.15|13638.7|13518.7|13641.57|13521.57|13627.04|13507.04|262
1647315600000|2022-03-15 03:40:00|13638.68|13518.68|13574.16|13454.16|13638.8|13518.8|13574.16|13454.16|272
1647315900000|2022-03-15 03:45:00|13574.22|13454.22|13580.71|13460.71|13581.53|13461.53|13561.89|13441.89|263
1647316200000|2022-03-15 03:50:00|13580.53|13460.53|13578.12|13458.12|13580.53|13460.53|13571.58|13451.58|274
1647316500000|2022-03-15 03:55:00|13577.87|13457.87|13592.1|13472.1|13592.78|13472.78|13574.83|13454.83|265
1647316800000|2022-03-15 04:00:00|13592.19|13472.19|13586.96|13466.96|13592.19|13472.19|13570.72|13450.72|282
1647317100000|2022-03-15 04:05:00|13587.21|13467.21|13580.43|13460.43|13598.05|13478.05|13575.61|13455.61|264
1647317400000|2022-03-15 04:10:00|13580.97|13460.97|13591.45|13471.45|13592.14|13472.14|13578.75|13458.75|243
1647317700000|2022-03-15 04:15:00|13591.44|13471.44|13603.21|13483.21|13604.49|13484.49|13591.44|13471.44|260
1647318000000|2022-03-15 04:20:00|13603.24|13483.24|13607.18|13487.18|13609.58|13489.58|13598.53|13478.53|267
1647318300000|2022-03-15 04:25:00|13607.34|13487.34|13603.81|13483.81|13616.58|13496.58|13601.56|13481.56|269
1647318600000|2022-03-15 04:30:00|13603.75|13483.75|13606.41|13486.41|13607.69|13487.69|13601.89|13481.89|278
1647318900000|2022-03-15 04:35:00|13606.16|13486.16|13608.2|13488.2|13609.13|13489.13|13604.71|13484.71|245
1647319200000|2022-03-15 04:40:00|13607.26|13487.26|13606.07|13486.07|13611.38|13491.38|13602.38|13482.38|284
1647319500000|2022-03-15 04:45:00|13606.33|13486.33|13584.3|13464.3|13612.26|13492.26|13584.3|13464.3|280
1647319800000|2022-03-15 04:50:00|13583.85|13463.85|13586.42|13466.42|13590.26|13470.26|13583.64|13463.64|282
1647320100000|2022-03-15 04:55:00|13586.26|13466.26|13593.24|13473.24|13594.5|13474.5|13581.86|13461.86|273
1647320400000|2022-03-15 05:00:00|13593.23|13473.23|13590.84|13470.84|13593.52|13473.52|13574.82|13454.82|260
1647320700000|2022-03-15 05:05:00|13590.81|13470.81|13576.61|13456.61|13592.21|13472.21|13576.61|13456.61|251
1647321000000|2022-03-15 05:10:00|13576.26|13456.26|13575|13455|13581.81|13461.81|13574.3|13454.3|241
1647321300000|2022-03-15 05:15:00|13575.24|13455.24|13578.25|13458.25|13586.14|13466.14|13570.59|13450.59|256
1647321600000|2022-03-15 05:20:00|13578.01|13458.01|13571.27|13451.27|13578.01|13458.01|13565.12|13445.12|279
1647321900000|2022-03-15 05:25:00|13571.02|13451.02|13561.19|13441.19|13572.47|13452.47|13558.42|13438.42|271
1647322200000|2022-03-15 05:30:00|13561.14|13441.14|13584.3|13464.3|13584.3|13464.3|13560.97|13440.97|278
1647322500000|2022-03-15 05:35:00|13585.86|13465.86|13591.27|13471.27|13598.81|13478.81|13585.86|13465.86|261
1647322800000|2022-03-15 05:40:00|13591.13|13471.13|13584.86|13464.86|13596.39|13476.39|13583.1|13463.1|261
1647323100000|2022-03-15 05:45:00|13585.08|13465.08|13585.5|13465.5|13589.02|13469.02|13583.51|13463.51|259
1647323400000|2022-03-15 05:50:00|13585.48|13465.48|13590.34|13470.34|13593.52|13473.52|13584.2|13464.2|235
1647323700000|2022-03-15 05:55:00|13590.36|13470.36|13590.45|13470.45|13593.16|13473.16|13587.88|13467.88|249
1647324000000|2022-03-15 06:00:00|13590.46|13470.46|13583.06|13463.06|13590.46|13470.46|13581.17|13461.17|232
1647324300000|2022-03-15 06:05:00|13583.24|13463.24|13596.48|13476.48|13596.48|13476.48|13581.29|13461.29|274
1647324600000|2022-03-15 06:10:00|13596.6|13476.6|13622.27|13502.27|13623.75|13503.75|13596.45|13476.45|264
1647324900000|2022-03-15 06:15:00|13622.21|13502.21|13640.77|13520.77|13653.88|13533.88|13621.61|13501.61|270
1647325200000|2022-03-15 06:20:00|13640.73|13520.73|13641.07|13521.07|13647.96|13527.96|13637.08|13517.08|245
1647325500000|2022-03-15 06:25:00|13640.87|13520.87|13626.26|13506.26|13640.87|13520.87|13626.05|13506.05|262
1647325800000|2022-03-15 06:30:00|13626.46|13506.46|13611.53|13491.53|13627.52|13507.52|13611.2|13491.2|250
1647326100000|2022-03-15 06:35:00|13611.4|13491.4|13625.32|13505.32|13636.41|13516.41|13610.31|13490.31|251
1647326400000|2022-03-15 06:40:00|13625.3|13505.3|13617.07|13497.07|13627.18|13507.18|13614.72|13494.72|264
1647326700000|2022-03-15 06:45:00|13617.05|13497.05|13605.41|13485.41|13617.32|13497.32|13605.15|13485.15|262
1647327000000|2022-03-15 06:50:00|13605.63|13485.63|13595.74|13475.74|13605.86|13485.86|13595.69|13475.69|239
1647327300000|2022-03-15 06:55:00|13595.7|13475.7|13588.23|13468.23|13596.45|13476.45|13587.15|13467.15|267
1647327600000|2022-03-15 07:00:00|13588.22|13468.22|13556.92|13436.92|13588.51|13468.51|13554.28|13434.28|278
1647327900000|2022-03-15 07:05:00|13556.49|13436.49|13560.67|13440.67|13563.45|13443.45|13555.94|13435.94|267
1647328200000|2022-03-15 07:10:00|13560.78|13440.78|13422.76|13302.76|13560.78|13440.78|13414.75|13294.75|289
1647328500000|2022-03-15 07:15:00|13421.98|13301.98|13462.07|13342.07|13462.07|13342.07|13418.35|13298.35|289
1647328800000|2022-03-15 07:20:00|13462.45|13342.45|13479.06|13359.06|13485.48|13365.48|13462.45|13342.45|279
1647329100000|2022-03-15 07:25:00|13478.78|13358.78|13467.79|13347.79|13481.14|13361.14|13465.82|13345.82|274
1647329400000|2022-03-15 07:30:00|13467.67|13347.67|13466.56|13346.56|13491.39|13371.39|13464.46|13344.46|266
1647329700000|2022-03-15 07:35:00|13466.83|13346.83|13471.91|13351.91|13483.06|13363.06|13466.83|13346.83|265
1647330000000|2022-03-15 07:40:00|13472.01|13352.01|13463.33|13343.33|13472.59|13352.59|13462.84|13342.84|274
1647330300000|2022-03-15 07:45:00|13462.92|13342.92|13460.04|13340.04|13472.12|13352.12|13455.9|13335.9|275
1647330600000|2022-03-15 07:50:00|13460.14|13340.14|13469|13349|13479.11|13359.11|13458.77|13338.77|269
1647330900000|2022-03-15 07:55:00|13468.99|13348.99|13471.05|13351.05|13471.66|13351.66|13463.47|13343.47|265
1647331200000|2022-03-15 08:00:00|13470.74|13350.74|13434.81|13314.81|13471.76|13351.76|13431.09|13311.09|279
1647331500000|2022-03-15 08:05:00|13432.61|13312.61|13452.66|13332.66|13456.49|13336.49|13432.47|13312.47|277
1647331800000|2022-03-15 08:10:00|13452.2|13332.2|13453.74|13333.74|13455.35|13335.35|13444.72|13324.72|277
1647332100000|2022-03-15 08:15:00|13455.23|13335.23|13424.59|13304.59|13456.36|13336.36|13424.49|13304.49|293
1647332400000|2022-03-15 08:20:00|13423.62|13303.62|13430.32|13310.32|13430.6|13310.6|13420.02|13300.02|275
1647332700000|2022-03-15 08:25:00|13430.58|13310.58|13442.86|13322.86|13444.76|13324.76|13430.58|13310.58|271
1647333000000|2022-03-15 08:30:00|13443.02|13323.02|13454.41|13334.41|13454.79|13334.79|13435.23|13315.23|283
1647333300000|2022-03-15 08:35:00|13454.62|13334.62|13447.99|13327.99|13461.15|13341.15|13447.85|13327.85|273
1647333600000|2022-03-15 08:40:00|13447.95|13327.95|13452.29|13332.29|13453.78|13333.78|13444.57|13324.57|265
1647333900000|2022-03-15 08:45:00|13452.13|13332.13|13443.76|13323.76|13455.31|13335.31|13436.3|13316.3|280
1647334200000|2022-03-15 08:50:00|13443.87|13323.87|13441.8|13321.8|13450.4|13330.4|13441.8|13321.8|269
1647334500000|2022-03-15 08:55:00|13439.82|13319.82|13423.03|13303.03|13446.3|13326.3|13411.17|13291.17|281
1647334800000|2022-03-15 09:00:00|13422.77|13302.77|13412.13|13292.13|13427.33|13307.33|13411.73|13291.73|269
1647335100000|2022-03-15 09:05:00|13412.23|13292.23|13404.58|13284.58|13416.31|13296.31|13402.96|13282.96|285
1647335400000|2022-03-15 09:10:00|13404.65|13284.65|13417.2|13297.2|13417.55|13297.55|13397.9|13277.9|278
1647335700000|2022-03-15 09:15:00|13418.4|13298.4|13473.84|13353.84|13478.55|13358.55|13418.4|13298.4|270
1647336000000|2022-03-15 09:20:00|13473.79|13353.79|13500.42|13380.42|13500.71|13380.71|13467.65|13347.65|281
1647336300000|2022-03-15 09:25:00|13502.34|13382.34|13477.17|13357.17|13512.86|13392.86|13477.17|13357.17|284
1647336600000|2022-03-15 09:30:00|13476.75|13356.75|13488.82|13368.82|13488.82|13368.82|13466.27|13346.27|292
1647336900000|2022-03-15 09:35:00|13489.32|13369.32|13498.37|13378.37|13498.5|13378.5|13489.32|13369.32|267
1647337200000|2022-03-15 09:40:00|13498.7|13378.7|13513.73|13393.73|13516.96|13396.96|13496.9|13376.9|265
1647337500000|2022-03-15 09:45:00|13513.91|13393.91|13507.99|13387.99|13517.14|13397.14|13505.56|13385.56|268
1647337800000|2022-03-15 09:50:00|13507.98|13387.98|13489.37|13369.37|13508.15|13388.15|13487.27|13367.27|251
1647338100000|2022-03-15 09:55:00|13489.2|13369.2|13454.65|13334.65|13490.22|13370.22|13448.3|13328.3|273
1647338400000|2022-03-15 10:00:00|13454.95|13334.95|13514.09|13394.09|13516.28|13396.28|13452.26|13332.26|289
1647338700000|2022-03-15 10:05:00|13513.83|13393.83|13491.66|13371.66|13518.89|13398.89|13479.27|13359.27|293
1647339000000|2022-03-15 10:10:00|13491.71|13371.71|13523.93|13403.93|13523.93|13403.93|13468.86|13348.86|294
1647339300000|2022-03-15 10:15:00|13525.1|13405.1|13502.61|13382.61|13533.67|13413.67|13502.58|13382.58|263
1647339600000|2022-03-15 10:20:00|13502.19|13382.19|13515.93|13395.93|13518.99|13398.99|13499.13|13379.13|246
1647339900000|2022-03-15 10:25:00|13516|13396|13515.6|13395.6|13516.59|13396.59|13513.92|13393.92|249
1647340200000|2022-03-15 10:30:00|13515.72|13395.72|13524.91|13404.91|13525.31|13405.31|13514.96|13394.96|247
1647340500000|2022-03-15 10:35:00|13525.14|13405.14|13482.35|13362.35|13525.36|13405.36|13482.35|13362.35|270
1647340800000|2022-03-15 10:40:00|13482.14|13362.14|13514.83|13394.83|13522.75|13402.75|13481.39|13361.39|286
1647341100000|2022-03-15 10:45:00|13514.62|13394.62|13500.47|13380.47|13514.78|13394.78|13499.7|13379.7|259
1647341400000|2022-03-15 10:50:00|13500.4|13380.4|13493|13373|13502.15|13382.15|13481.9|13361.9|266
1647341700000|2022-03-15 10:55:00|13493.07|13373.07|13509.79|13389.79|13521.65|13401.65|13492.84|13372.84|285
1647342000000|2022-03-15 11:00:00|13509.83|13389.83|13517.38|13397.38|13521.82|13401.82|13494.17|13374.17|286
1647342300000|2022-03-15 11:05:00|13517.45|13397.45|13519.06|13399.06|13535.69|13415.69|13512.72|13392.72|268
1647342600000|2022-03-15 11:10:00|13518.08|13398.08|13531.67|13411.67|13536.4|13416.4|13504.9|13384.9|298
1647342900000|2022-03-15 11:15:00|13531.31|13411.31|13564.12|13444.12|13564.63|13444.63|13521.51|13401.51|289
1647343200000|2022-03-15 11:20:00|13564|13444|13543.81|13423.81|13564|13444|13537.91|13417.91|271
1647343500000|2022-03-15 11:25:00|13543.84|13423.84|13547.86|13427.86|13548.17|13428.17|13541.97|13421.97|251
1647343800000|2022-03-15 11:30:00|13548.45|13428.45|13549.37|13429.37|13560.08|13440.08|13547.88|13427.88|264
1647344100000|2022-03-15 11:35:00|13549.38|13429.38|13543.79|13423.79|13551.98|13431.98|13539.91|13419.91|254
1647344400000|2022-03-15 11:40:00|13543.75|13423.75|13540.41|13420.41|13543.96|13423.96|13537.74|13417.74|248
1647344700000|2022-03-15 11:45:00|13539.79|13419.79|13514.35|13394.35|13539.79|13419.79|13513.54|13393.54|282
1647345000000|2022-03-15 11:50:00|13514.36|13394.36|13519.07|13399.07|13519.14|13399.14|13508.7|13388.7|263
1647345300000|2022-03-15 11:55:00|13519.18|13399.18|13530.85|13410.85|13533.21|13413.21|13517.12|13397.12|275
1647345600000|2022-03-15 12:00:00|13531.31|13411.31|13537.33|13417.33|13546.77|13426.77|13524.86|13404.86|267
1647345900000|2022-03-15 12:05:00|13537.17|13417.17|13515.65|13395.65|13539.15|13419.15|13514.78|13394.78|268
1647346200000|2022-03-15 12:10:00|13515.62|13395.62|13524.92|13404.92|13527.25|13407.25|13515.58|13395.58|271
1647346500000|2022-03-15 12:15:00|13525.08|13405.08|13548.94|13428.94|13548.94|13428.94|13524.21|13404.21|260
1647346800000|2022-03-15 12:20:00|13548.72|13428.72|13551.2|13431.2|13553.32|13433.32|13547.42|13427.42|260
1647347100000|2022-03-15 12:25:00|13551.42|13431.42|13553.16|13433.16|13553.53|13433.53|13542.22|13422.22|269
1647347400000|2022-03-15 12:30:00|13553.2|13433.2|13601.76|13481.76|13604.28|13484.28|13553.2|13433.2|290
1647347700000|2022-03-15 12:35:00|13601.71|13481.71|13594.53|13474.53|13604.14|13484.14|13589.98|13469.98|272
1647348000000|2022-03-15 12:40:00|13593.94|13473.94|13582.97|13462.97|13594.33|13474.33|13580.55|13460.55|285
1647348300000|2022-03-15 12:45:00|13582.99|13462.99|13581.58|13461.58|13583.57|13463.57|13577.73|13457.73|281
1647348600000|2022-03-15 12:50:00|13581.32|13461.32|13586.38|13466.38|13586.38|13466.38|13570.52|13450.52|277
1647348900000|2022-03-15 12:55:00|13586.57|13466.57|13588.94|13468.94|13589.56|13469.56|13581.59|13461.59|275
1647349200000|2022-03-15 13:00:00|13589.32|13469.32|13570.17|13450.17|13590.84|13470.84|13568.85|13448.85|269
1647349500000|2022-03-15 13:05:00|13570.07|13450.07|13559.89|13439.89|13570.07|13450.07|13555.51|13435.51|269
1647349800000|2022-03-15 13:10:00|13560.2|13440.2|13588.91|13468.91|13599.09|13479.09|13560.2|13440.2|289
1647350100000|2022-03-15 13:15:00|13588.9|13468.9|13573.72|13453.72|13590.55|13470.55|13573.3|13453.3|281
1647350400000|2022-03-15 13:20:00|13573.63|13453.63|13554.55|13434.55|13573.63|13453.63|13554.45|13434.45|275
1647350700000|2022-03-15 13:25:00|13554.44|13434.44|13550.83|13430.83|13555.55|13435.55|13543.21|13423.21|272
1647351000000|2022-03-15 13:30:00|13549.99|13429.99|13554.87|13434.87|13569.41|13449.41|13549.18|13429.18|289
1647351300000|2022-03-15 13:35:00|13554.95|13434.95|13528.12|13408.12|13563.07|13443.07|13526.97|13406.97|282
1647351600000|2022-03-15 13:40:00|13528.05|13408.05|13463.79|13343.79|13528.3|13408.3|13449.54|13329.54|294
1647351900000|2022-03-15 13:45:00|13464.01|13344.01|13459.91|13339.91|13467.22|13347.22|13447.19|13327.19|292
1647352200000|2022-03-15 13:50:00|13460.52|13340.52|13495.16|13375.16|13507.47|13387.47|13460.52|13340.52|287
1647352500000|2022-03-15 13:55:00|13494.99|13374.99|13521.08|13401.08|13523.92|13403.92|13494.99|13374.99|273
1647352800000|2022-03-15 14:00:00|13521.2|13401.2|13533.56|13413.56|13538.84|13418.84|13517.13|13397.13|289
1647353100000|2022-03-15 14:05:00|13533.53|13413.53|13553.86|13433.86|13561.91|13441.91|13527.71|13407.71|294
1647353400000|2022-03-15 14:10:00|13553.89|13433.89|13549.08|13429.08|13558.44|13438.44|13545.83|13425.83|286
1647353700000|2022-03-15 14:15:00|13549.38|13429.38|13540.45|13420.45|13550.37|13430.37|13524.02|13404.02|293
1647354000000|2022-03-15 14:20:00|13540.31|13420.31|13547.29|13427.29|13547.75|13427.75|13536.52|13416.52|283
1647354300000|2022-03-15 14:25:00|13548.32|13428.32|13609.76|13489.76|13613.11|13493.11|13544.92|13424.92|289
1647354600000|2022-03-15 14:30:00|13609.62|13489.62|13609.06|13489.06|13663.46|13543.46|13609.06|13489.06|291
1647354900000|2022-03-15 14:35:00|13609.03|13489.03|13627.29|13507.29|13630.71|13510.71|13606.97|13486.97|284
1647355200000|2022-03-15 14:40:00|13627.47|13507.47|13650.07|13530.07|13650.72|13530.72|13627.18|13507.18|276
1647355500000|2022-03-15 14:45:00|13649.83|13529.83|13666.21|13546.21|13666.33|13546.33|13643.46|13523.46|284
1647355800000|2022-03-15 14:50:00|13666.16|13546.16|13660.07|13540.07|13670.63|13550.63|13644.93|13524.93|287
1647356100000|2022-03-15 14:55:00|13660.17|13540.17|13644|13524|13661.56|13541.56|13637.47|13517.47|285
1647356400000|2022-03-15 15:00:00|13643.8|13523.8|13636.31|13516.31|13645.73|13525.73|13624.82|13504.82|291
1647356700000|2022-03-15 15:05:00|13636.41|13516.41|13643.98|13523.98|13644.75|13524.75|13636.41|13516.41|276
1647357000000|2022-03-15 15:10:00|13643.86|13523.86|13651.86|13531.86|13655.92|13535.92|13641.94|13521.94|289
1647357300000|2022-03-15 15:15:00|13651.85|13531.85|13677.75|13557.75|13677.75|13557.75|13651.48|13531.48|275
1647357600000|2022-03-15 15:20:00|13678.75|13558.75|13684.66|13564.66|13692.52|13572.52|13678.75|13558.75|280
1647357900000|2022-03-15 15:25:00|13684.69|13564.69|13682.55|13562.55|13691.35|13571.35|13676.53|13556.53|277
1647358200000|2022-03-15 15:30:00|13682.92|13562.92|13714.08|13594.08|13720.27|13600.27|13682.92|13562.92|295
1647358500000|2022-03-15 15:35:00|13714.35|13594.35|13736.71|13616.71|13737.46|13617.46|13714.35|13594.35|290
1647358800000|2022-03-15 15:40:00|13736.73|13616.73|13734.31|13614.31|13757.38|13637.38|13734.31|13614.31|286
1647359100000|2022-03-15 15:45:00|13734.38|13614.38|13718.88|13598.88|13736.68|13616.68|13712.79|13592.79|282
1647359400000|2022-03-15 15:50:00|13719.05|13599.05|13710.68|13590.68|13723.59|13603.59|13710.68|13590.68|277
1647359700000|2022-03-15 15:55:00|13710.57|13590.57|13670.41|13550.41|13711.82|13591.82|13660.54|13540.54|290
1647360000000|2022-03-15 16:00:00|13670.58|13550.58|13668.55|13548.55|13683.29|13563.29|13651.24|13531.24|297
1647360300000|2022-03-15 16:05:00|13667.35|13547.35|13699.11|13579.11|13704.5|13584.5|13660.73|13540.73|285
1647360600000|2022-03-15 16:10:00|13698.93|13578.93|13710.36|13590.36|13711.03|13591.03|13693.35|13573.35|280
1647360900000|2022-03-15 16:15:00|13710.34|13590.34|13734.38|13614.38|13743.17|13623.17|13708.69|13588.69|291
1647361200000|2022-03-15 16:20:00|13734.37|13614.37|13770.18|13650.18|13770.26|13650.26|13734.37|13614.37|280
1647361500000|2022-03-15 16:25:00|13770.66|13650.66|13764.7|13644.7|13773.92|13653.92|13758.72|13638.72|286
1647361800000|2022-03-15 16:30:00|13764.37|13644.37|13770.81|13650.81|13774.56|13654.56|13759.56|13639.56|281
1647362100000|2022-03-15 16:35:00|13769.68|13649.68|13784.41|13664.41|13790.11|13670.11|13756.21|13636.21|282
1647362400000|2022-03-15 16:40:00|13784.04|13664.04|13782.25|13662.25|13786.1|13666.1|13774.18|13654.18|285
1647362700000|2022-03-15 16:45:00|13781.88|13661.88|13795.11|13675.11|13828.77|13708.77|13781.49|13661.49|288
1647363000000|2022-03-15 16:50:00|13794.83|13674.83|13772.13|13652.13|13794.89|13674.89|13769.85|13649.85|281
1647363300000|2022-03-15 16:55:00|13771.83|13651.83|13766.71|13646.71|13774.11|13654.11|13764.62|13644.62|278
1647363600000|2022-03-15 17:00:00|13766.64|13646.64|13783.52|13663.52|13786.6|13666.6|13766.57|13646.57|282
1647363900000|2022-03-15 17:05:00|13783.56|13663.56|13758.41|13638.41|13783.56|13663.56|13748.16|13628.16|291
1647364200000|2022-03-15 17:10:00|13758.71|13638.71|13741.9|13621.9|13760.69|13640.69|13741.9|13621.9|273
1647364500000|2022-03-15 17:15:00|13740.61|13620.61|13728.75|13608.75|13740.61|13620.61|13727.66|13607.66|288
1647364800000|2022-03-15 17:20:00|13728.8|13608.8|13728.64|13608.64|13730.69|13610.69|13708.3|13588.3|283
1647365100000|2022-03-15 17:25:00|13728.71|13608.71|13719.22|13599.22|13733.77|13613.77|13719.22|13599.22|270
1647365400000|2022-03-15 17:30:00|13719.02|13599.02|13717.72|13597.72|13720.54|13600.54|13712.84|13592.84|275
1647365700000|2022-03-15 17:35:00|13717.68|13597.68|13738.88|13618.88|13740.51|13620.51|13717.67|13597.67|276
1647366000000|2022-03-15 17:40:00|13738.85|13618.85|13749.29|13629.29|13752.68|13632.68|13731.79|13611.79|279
1647366300000|2022-03-15 17:45:00|13749.38|13629.38|13761.3|13641.3|13765.59|13645.59|13741.5|13621.5|275
1647366600000|2022-03-15 17:50:00|13762.19|13642.19|13783.38|13663.38|13791.02|13671.02|13760.49|13640.49|284
1647366900000|2022-03-15 17:55:00|13783.44|13663.44|13793.06|13673.06|13801.22|13681.22|13781.33|13661.33|283
1647367200000|2022-03-15 18:00:00|13792.9|13672.9|13774.69|13654.69|13809.63|13689.63|13774.69|13654.69|288
1647367500000|2022-03-15 18:05:00|13774.53|13654.53|13767.96|13647.96|13777.95|13657.95|13765.29|13645.29|291
1647367800000|2022-03-15 18:10:00|13767.04|13647.04|13779.55|13659.55|13788.18|13668.18|13760.15|13640.15|280
1647368100000|2022-03-15 18:15:00|13779.27|13659.27|13777.1|13657.1|13786.72|13666.72|13776.12|13656.12|288
1647368400000|2022-03-15 18:20:00|13777.29|13657.29|13772.37|13652.37|13779.13|13659.13|13769.11|13649.11|288
1647368700000|2022-03-15 18:25:00|13772.52|13652.52|13772.69|13652.69|13785.09|13665.09|13770.07|13650.07|280
1647369000000|2022-03-15 18:30:00|13772.7|13652.7|13791.08|13671.08|13791.8|13671.8|13762.46|13642.46|280
1647369300000|2022-03-15 18:35:00|13790.54|13670.54|13786.91|13666.91|13796.44|13676.44|13781.91|13661.91|281
1647369600000|2022-03-15 18:40:00|13786.85|13666.85|13780.72|13660.72|13792.18|13672.18|13779.79|13659.79|276
1647369900000|2022-03-15 18:45:00|13780.7|13660.7|13808.08|13688.08|13814.87|13694.87|13778.71|13658.71|291
1647370200000|2022-03-15 18:50:00|13808.55|13688.55|13835.34|13715.34|13835.47|13715.47|13808.55|13688.55|281
1647370500000|2022-03-15 18:55:00|13835.39|13715.39|13885.55|13765.55|13887.85|13767.85|13832.22|13712.22|282
1647370800000|2022-03-15 19:00:00|13886.51|13766.51|13929.4|13809.4|13932.93|13812.93|13882.81|13762.81|291
1647371100000|2022-03-15 19:05:00|13928.93|13808.93|13941.68|13821.68|13976.54|13856.54|13927.04|13807.04|294
1647371400000|2022-03-15 19:10:00|13941.57|13821.57|13954.08|13834.08|13973.36|13853.36|13940.18|13820.18|293
1647371700000|2022-03-15 19:15:00|13954.02|13834.02|13964.72|13844.72|13968.55|13848.55|13953.2|13833.2|293
1647372000000|2022-03-15 19:20:00|13964.3|13844.3|13950.51|13830.51|13964.38|13844.38|13933.27|13813.27|283
1647372300000|2022-03-15 19:25:00|13950.82|13830.82|13950.87|13830.87|13951.56|13831.56|13937.05|13817.05|289
1647372600000|2022-03-15 19:30:00|13950.57|13830.57|13960.57|13840.57|13969.26|13849.26|13950.26|13830.26|290
1647372900000|2022-03-15 19:35:00|13960.26|13840.26|13971.67|13851.67|13975.77|13855.77|13958.23|13838.23|289
1647373200000|2022-03-15 19:40:00|13972.54|13852.54|13950.43|13830.43|13976.99|13856.99|13945.08|13825.08|285
1647373500000|2022-03-15 19:45:00|13950.14|13830.14|13910.73|13790.73|13950.14|13830.14|13902.04|13782.04|292
1647373800000|2022-03-15 19:50:00|13911.09|13791.09|13949.3|13829.3|13950.96|13830.96|13910.89|13790.89|286
1647374100000|2022-03-15 19:55:00|13949.46|13829.46|13940.58|13820.58|13956.24|13836.24|13934.31|13814.31|287
1647374400000|2022-03-15 20:00:00|13942.9|13822.9|13974.88|13854.88|13998.64|13878.64|13942.9|13822.9|293
1647374700000|2022-03-15 20:05:00|13975.49|13855.49|13929.24|13809.24|13978.07|13858.07|13929.24|13809.24|287
1647375000000|2022-03-15 20:10:00|13929.11|13809.11|13886.24|13766.24|13929.11|13809.11|13884.68|13764.68|287
1647375300000|2022-03-15 20:15:00|13885.98|13765.98|13865.41|13745.41|13890.09|13770.09|13865.39|13745.39|286
1647375600000|2022-03-15 20:20:00|13865.79|13745.79|13869.28|13749.28|13870.09|13750.09|13853.97|13733.97|289
1647375900000|2022-03-15 20:25:00|13869.21|13749.21|13867.19|13747.19|13874.08|13754.08|13863.06|13743.06|275
1647376200000|2022-03-15 20:30:00|13867.27|13747.27|13874.06|13754.06|13875.06|13755.06|13844.71|13724.71|277
1647376500000|2022-03-15 20:35:00|13874.32|13754.32|13884.82|13764.82|13885.07|13765.07|13868.52|13748.52|281
1647376800000|2022-03-15 20:40:00|13884.85|13764.85|13854.45|13734.45|13896.03|13776.03|13853.36|13733.36|283
1647377100000|2022-03-15 20:45:00|13853.66|13733.66|13831.42|13711.42|13864.91|13744.91|13828.77|13708.77|292
1647377400000|2022-03-15 20:50:00|13831.44|13711.44|13830.07|13710.07|13833.1|13713.1|13826.99|13706.99|280
1647377700000|2022-03-15 20:55:00|13830|13710|13818.49|13698.49|13830.66|13710.66|13814.76|13694.76|282
1647378000000|2022-03-15 21:00:00|13818.51|13698.51|13803.02|13683.02|13821.62|13701.62|13802.91|13682.91|283
1647378300000|2022-03-15 21:05:00|13802.55|13682.55|13779.77|13659.77|13803|13683|13776.48|13656.48|286
1647378600000|2022-03-15 21:10:00|13779.61|13659.61|13804.61|13684.61|13806.45|13686.45|13773.55|13653.55|288
1647378900000|2022-03-15 21:15:00|13804.32|13684.32|13819.72|13699.72|13823.97|13703.97|13803.73|13683.73|279
1647379200000|2022-03-15 21:20:00|13819.91|13699.91|13813.05|13693.05|13820.1|13700.1|13812.07|13692.07|268
1647379500000|2022-03-15 21:25:00|13813.1|13693.1|13810.9|13690.9|13813.79|13693.79|13797.15|13677.15|281
1647379800000|2022-03-15 21:30:00|13811.47|13691.47|13834.34|13714.34|13842.71|13722.71|13809.95|13689.95|275
1647380100000|2022-03-15 21:35:00|13834.53|13714.53|13831.54|13711.54|13835.01|13715.01|13827.2|13707.2|271
1647380400000|2022-03-15 21:40:00|13831.7|13711.7|13832.75|13712.75|13834.25|13714.25|13819.61|13699.61|269
1647380700000|2022-03-15 21:45:00|13832.87|13712.87|13860.52|13740.52|13862.78|13742.78|13830.25|13710.25|278
1647381000000|2022-03-15 21:50:00|13860.5|13740.5|13867.16|13747.16|13867.83|13747.83|13860.5|13740.5|282
1647381300000|2022-03-15 21:55:00|13869.21|13749.21|13872.31|13752.31|13878.07|13758.07|13869.21|13749.21|280
1647381600000|2022-03-15 22:00:00|13872.37|13752.37|13882.77|13762.77|13887.25|13767.25|13866.77|13746.77|286
1647381900000|2022-03-15 22:05:00|13882.69|13762.69|13898.73|13778.73|13898.73|13778.73|13882.04|13762.04|272
1647382200000|2022-03-15 22:10:00|13898.23|13778.23|13892.25|13772.25|13923.08|13803.08|13892.17|13772.17|268
1647382500000|2022-03-15 22:15:00|13892.21|13772.21|13866.66|13746.66|13894.28|13774.28|13866.66|13746.66|275
1647382800000|2022-03-15 22:20:00|13866.47|13746.47|13833.8|13713.8|13866.47|13746.47|13831.22|13711.22|261
1647383100000|2022-03-15 22:25:00|13833.45|13713.45|13835.06|13715.06|13836.79|13716.79|13824.4|13704.4|269
1647383400000|2022-03-15 22:30:00|13834.68|13714.68|13811.81|13691.81|13835.53|13715.53|13796.52|13676.52|282
1647383700000|2022-03-15 22:35:00|13812.3|13692.3|13806.94|13686.94|13813.76|13693.76|13799.86|13679.86|266
1647384000000|2022-03-15 22:40:00|13806.7|13686.7|13805.97|13685.97|13814.62|13694.62|13804.85|13684.85|267
1647384300000|2022-03-15 22:45:00|13805.82|13685.82|13812.84|13692.84|13821.02|13701.02|13805.82|13685.82|251
1647384600000|2022-03-15 22:50:00|13812.92|13692.92|13820.17|13700.17|13820.23|13700.23|13812.04|13692.04|251
1647384900000|2022-03-15 22:55:00|13820.04|13700.04|13818.63|13698.63|13824.65|13704.65|13815.38|13695.38|261
1647385200000|2022-03-15 23:00:00|13818.65|13698.65|13842.22|13722.22|13842.64|13722.64|13818.14|13698.14|268
1647385500000|2022-03-15 23:05:00|13842.43|13722.43|13841.53|13721.53|13843.46|13723.46|13835.39|13715.39|272
1647385800000|2022-03-15 23:10:00|13841.95|13721.95|13789.88|13669.88|13845.01|13725.01|13789.88|13669.88|264
1647386100000|2022-03-15 23:15:00|13788.89|13668.89|13764.36|13644.36|13794.76|13674.76|13764.11|13644.11|272
1647386400000|2022-03-15 23:20:00|13764.13|13644.13|13762.43|13642.43|13774.84|13654.84|13762.43|13642.43|277
1647386700000|2022-03-15 23:25:00|13762.18|13642.18|13791.27|13671.27|13795.04|13675.04|13761.93|13641.93|262
1647387000000|2022-03-15 23:30:00|13791.33|13671.33|13787.71|13667.71|13792.63|13672.63|13782.4|13662.4|265
1647387300000|2022-03-15 23:35:00|13787.92|13667.92|13804.48|13684.48|13810.18|13690.18|13786.24|13666.24|277
1647387600000|2022-03-15 23:40:00|13804.67|13684.67|13827.32|13707.32|13830.37|13710.37|13804.67|13684.67|287
1647387900000|2022-03-15 23:45:00|13827.64|13707.64|13801.31|13681.31|13830.07|13710.07|13800.99|13680.99|266
1647388200000|2022-03-15 23:50:00|13801.24|13681.24|13777.82|13657.82|13801.39|13681.39|13777.11|13657.11|259
1647388500000|2022-03-15 23:55:00|13777.91|13657.91|13779.5|13659.5|13782.17|13662.17|13775.4|13655.4|272
1647388800000|2022-03-16 00:00:00|13779.53|13659.53|13781.8|13661.8|13786.33|13666.33|13779.42|13659.42|161
1647389100000|2022-03-16 00:05:00|13810.59|13690.59|13812.19|13692.19|13812.35|13692.35|13810.59|13690.59|21
1647389400000|2022-03-16 00:10:00|13813.14|13693.14|13816.57|13696.57|13818.09|13698.09|13800.97|13680.97|278
1647389700000|2022-03-16 00:15:00|13816.31|13696.31|13794.77|13674.77|13816.42|13696.42|13793.24|13673.24|265
1647390000000|2022-03-16 00:20:00|13794.83|13674.83|13732.67|13612.67|13795.06|13675.06|13728.69|13608.69|277
1647390300000|2022-03-16 00:25:00|13732.92|13612.92|13767.39|13647.39|13767.39|13647.39|13732.23|13612.23|268
1647390600000|2022-03-16 00:30:00|13767.37|13647.37|13786.1|13666.1|13786.9|13666.9|13766.83|13646.83|272
1647390900000|2022-03-16 00:35:00|13785.95|13665.95|13770.28|13650.28|13786.34|13666.34|13769.54|13649.54|257
1647391200000|2022-03-16 00:40:00|13769.95|13649.95|13766.05|13646.05|13777.98|13657.98|13763.91|13643.91|271
1647391500000|2022-03-16 00:45:00|13766.09|13646.09|13754.99|13634.99|13769.91|13649.91|13752.99|13632.99|273
1647391800000|2022-03-16 00:50:00|13755.74|13635.74|13744.68|13624.68|13759.02|13639.02|13741.66|13621.66|277
1647392100000|2022-03-16 00:55:00|13744.1|13624.1|13735.82|13615.82|13744.1|13624.1|13728.13|13608.13|284
1647392400000|2022-03-16 01:00:00|13735.71|13615.71|13734.71|13614.71|13735.81|13615.81|13722.15|13602.15|281
1647392700000|2022-03-16 01:05:00|13735|13615|13758.81|13638.81|13764.63|13644.63|13734.64|13614.64|274
1647393000000|2022-03-16 01:10:00|13758.83|13638.83|13768.61|13648.61|13769.35|13649.35|13757.17|13637.17|257
1647393300000|2022-03-16 01:15:00|13768.67|13648.67|13787.2|13667.2|13792.9|13672.9|13768.67|13648.67|272
1647393600000|2022-03-16 01:20:00|13787.31|13667.31|13789.22|13669.22|13792.54|13672.54|13786.74|13666.74|270
1647393900000|2022-03-16 01:25:00|13789.47|13669.47|13783.8|13663.8|13790|13670|13779.05|13659.05|279
1647394200000|2022-03-16 01:30:00|13783.73|13663.73|13777.51|13657.51|13788.27|13668.27|13777.41|13657.41|254
1647394500000|2022-03-16 01:35:00|13777.47|13657.47|13773.33|13653.33|13784.76|13664.76|13773.33|13653.33|263
1647394800000|2022-03-16 01:40:00|13773.37|13653.37|13801.48|13681.48|13814.58|13694.58|13750.66|13630.66|287
1647395100000|2022-03-16 01:45:00|13802.19|13682.19|13890.11|13770.11|13891.52|13771.52|13802.19|13682.19|283
1647395400000|2022-03-16 01:50:00|13889.76|13769.76|13870.04|13750.04|13898.73|13778.73|13869.25|13749.25|277
1647395700000|2022-03-16 01:55:00|13870.73|13750.73|13861.53|13741.53|13871.64|13751.64|13848.78|13728.78|283
1647396000000|2022-03-16 02:00:00|13861.39|13741.39|13922.12|13802.12|13926.61|13806.61|13860.55|13740.55|286
1647396300000|2022-03-16 02:05:00|13923.71|13803.71|14207.7|14087.7|14269.64|14149.64|13923.66|13803.66|298
1647396600000|2022-03-16 02:10:00|14207|14087|14290.91|14170.91|14311.94|14191.94|14205.82|14085.82|299
1647396900000|2022-03-16 02:15:00|14295.53|14175.53|14308|14188|14354.41|14234.41|14277.47|14157.47|299
1647397200000|2022-03-16 02:20:00|14307.93|14187.93|14264.45|14144.45|14314.19|14194.19|14261.28|14141.28|296
1647397500000|2022-03-16 02:25:00|14264.06|14144.06|14171.28|14051.28|14264.06|14144.06|14165.99|14045.99|296
1647397800000|2022-03-16 02:30:00|14171.65|14051.65|14189.86|14069.86|14203.54|14083.54|14136.3|14016.3|300
1647398100000|2022-03-16 02:35:00|14189.84|14069.84|14164.21|14044.21|14191.05|14071.05|14149.28|14029.28|296
1647398400000|2022-03-16 02:40:00|14164.16|14044.16|14150.88|14030.88|14177.84|14057.84|14149.69|14029.69|296
1647398700000|2022-03-16 02:45:00|14151.05|14031.05|14148.64|14028.64|14174.64|14054.64|14139.79|14019.79|293
1647399000000|2022-03-16 02:50:00|14149.4|14029.4|14154.06|14034.06|14162.02|14042.02|14147.95|14027.95|289
1647399300000|2022-03-16 02:55:00|14153.64|14033.64|14135.94|14015.94|14153.64|14033.64|14112.37|13992.37|291
1647399600000|2022-03-16 03:00:00|14136.12|14016.12|14144.98|14024.98|14155.99|14035.99|14136.12|14016.12|290
1647399900000|2022-03-16 03:05:00|14144.55|14024.55|14123.21|14003.21|14144.56|14024.56|14122.48|14002.48|290
1647400200000|2022-03-16 03:10:00|14122.85|14002.85|13852.3|13732.3|14124.85|14004.85|13847.04|13727.04|298
1647400500000|2022-03-16 03:15:00|13853.18|13733.18|13860.9|13740.9|13869.14|13749.14|13812.86|13692.86|300
1647400800000|2022-03-16 03:20:00|13860.6|13740.6|13883.85|13763.85|13894.31|13774.31|13856.42|13736.42|296
1647401100000|2022-03-16 03:25:00|13884.22|13764.22|13884.77|13764.77|13906.18|13786.18|13881.77|13761.77|291
1647401400000|2022-03-16 03:30:00|13884.75|13764.75|13836.35|13716.35|13887.32|13767.32|13830.54|13710.54|293
1647401700000|2022-03-16 03:35:00|13836.18|13716.18|13791.88|13671.88|13837.65|13717.65|13791.84|13671.84|290
1647402000000|2022-03-16 03:40:00|13791.27|13671.27|13759.46|13639.46|13816.59|13696.59|13700.66|13580.66|296
1647402300000|2022-03-16 03:45:00|13758.69|13638.69|13758.12|13638.12|13782.38|13662.38|13758.12|13638.12|286
1647402600000|2022-03-16 03:50:00|13758.02|13638.02|13715.43|13595.43|13758.42|13638.42|13714.64|13594.64|295
1647402900000|2022-03-16 03:55:00|13714.55|13594.55|13736.92|13616.92|13741.19|13621.19|13711.16|13591.16|286
1647403200000|2022-03-16 04:00:00|13736.98|13616.98|13747.13|13627.13|13747.13|13627.13|13709.1|13589.1|296
1647403500000|2022-03-16 04:05:00|13748.38|13628.38|13748.33|13628.33|13752.06|13632.06|13736.73|13616.73|292
1647403800000|2022-03-16 04:10:00|13748.36|13628.36|13741.24|13621.24|13757.69|13637.69|13740.65|13620.65|267
1647404100000|2022-03-16 04:15:00|13740.97|13620.97|13684.19|13564.19|13740.97|13620.97|13672.24|13552.24|296
1647404400000|2022-03-16 04:20:00|13684.2|13564.2|13675.2|13555.2|13703.9|13583.9|13669.54|13549.54|283
1647404700000|2022-03-16 04:25:00|13674.9|13554.9|13684.25|13564.25|13685.33|13565.33|13674.89|13554.89|281
1647405000000|2022-03-16 04:30:00|13684.6|13564.6|13683.13|13563.13|13695.29|13575.29|13679.7|13559.7|279
1647405300000|2022-03-16 04:35:00|13683.86|13563.86|13712.82|13592.82|13712.82|13592.82|13679.65|13559.65|280
1647405600000|2022-03-16 04:40:00|13712.98|13592.98|13709.32|13589.32|13713.53|13593.53|13703.19|13583.19|272
1647405900000|2022-03-16 04:45:00|13709.47|13589.47|13719|13599|13721.14|13601.14|13709.03|13589.03|277
1647406200000|2022-03-16 04:50:00|13718.86|13598.86|13730.39|13610.39|13732.47|13612.47|13718.86|13598.86|283
1647406500000|2022-03-16 04:55:00|13730.26|13610.26|13719.42|13599.42|13730.95|13610.95|13719.22|13599.22|270
1647406800000|2022-03-16 05:00:00|13719.46|13599.46|13689.04|13569.04|13721.6|13601.6|13689.04|13569.04|283
1647407100000|2022-03-16 05:05:00|13688.99|13568.99|13718.1|13598.1|13718.2|13598.2|13688.99|13568.99|285
1647407400000|2022-03-16 05:10:00|13717.98|13597.98|13722.28|13602.28|13723.41|13603.41|13717.57|13597.57|271
1647407700000|2022-03-16 05:15:00|13722.34|13602.34|13715.2|13595.2|13727.94|13607.94|13714.14|13594.14|252
1647408000000|2022-03-16 05:20:00|13715.18|13595.18|13696.48|13576.48|13715.24|13595.24|13695.96|13575.96|265
1647408300000|2022-03-16 05:25:00|13696.5|13576.5|13697.96|13577.96|13697.96|13577.96|13690.38|13570.38|276
1647408600000|2022-03-16 05:30:00|13698.04|13578.04|13699.89|13579.89|13699.89|13579.89|13687.54|13567.54|279
1647408900000|2022-03-16 05:35:00|13699.9|13579.9|13723.54|13603.54|13723.59|13603.59|13699.74|13579.74|279
1647409200000|2022-03-16 05:40:00|13723.51|13603.51|13782.79|13662.79|13784.56|13664.56|13722.58|13602.58|288
1647409500000|2022-03-16 05:45:00|13782.2|13662.2|13777.52|13657.52|13786.84|13666.84|13777.07|13657.07|280
1647409800000|2022-03-16 05:50:00|13777.42|13657.42|13758.96|13638.96|13777.42|13657.42|13755.75|13635.75|274
1647410100000|2022-03-16 05:55:00|13758.97|13638.97|13772|13652|13772.06|13652.06|13753.51|13633.51|275
1647410400000|2022-03-16 06:00:00|13772.04|13652.04|13770.96|13650.96|13777.44|13657.44|13764.01|13644.01|277
1647410700000|2022-03-16 06:05:00|13771.29|13651.29|13791.46|13671.46|13793.7|13673.7|13771.29|13651.29|280
1647411000000|2022-03-16 06:10:00|13791.64|13671.64|13798.78|13678.78|13805.42|13685.42|13791.56|13671.56|282
1647411300000|2022-03-16 06:15:00|13798.04|13678.04|13809.86|13689.86|13830.83|13710.83|13798.04|13678.04|277
1647411600000|2022-03-16 06:20:00|13809.49|13689.49|13804.11|13684.11|13810.02|13690.02|13801.91|13681.91|272
1647411900000|2022-03-16 06:25:00|13804.1|13684.1|13796.45|13676.45|13805.99|13685.99|13796.42|13676.42|280
1647412200000|2022-03-16 06:30:00|13796|13676|13811.53|13691.53|13811.53|13691.53|13793.44|13673.44|278
1647412500000|2022-03-16 06:35:00|13811.27|13691.27|13824.52|13704.52|13828.07|13708.07|13808.2|13688.2|282
1647412800000|2022-03-16 06:40:00|13824.62|13704.62|13845.7|13725.7|13848.1|13728.1|13824.33|13704.33|282
1647413100000|2022-03-16 06:45:00|13845.75|13725.75|13845.05|13725.05|13849.07|13729.07|13838.42|13718.42|287
1647413400000|2022-03-16 06:50:00|13846.06|13726.06|13856.32|13736.32|13856.69|13736.69|13844.82|13724.82|278
1647413700000|2022-03-16 06:55:00|13856.43|13736.43|13862.45|13742.45|13863.7|13743.7|13852.67|13732.67|269
1647414000000|2022-03-16 07:00:00|13862.48|13742.48|13831.89|13711.89|13865.58|13745.58|13828.5|13708.5|290
1647414300000|2022-03-16 07:05:00|13832.02|13712.02|13810.23|13690.23|13832.02|13712.02|13806.19|13686.19|285
1647414600000|2022-03-16 07:10:00|13810.22|13690.22|13821.12|13701.12|13821.5|13701.5|13810.15|13690.15|279
1647414900000|2022-03-16 07:15:00|13821.11|13701.11|13806.81|13686.81|13829.87|13709.87|13806.7|13686.7|275
1647415200000|2022-03-16 07:20:00|13807.06|13687.06|13806.16|13686.16|13807.98|13687.98|13797.48|13677.48|279
1647415500000|2022-03-16 07:25:00|13806.01|13686.01|13802.87|13682.87|13808.31|13688.31|13798.86|13678.86|265
1647415800000|2022-03-16 07:30:00|13803.22|13683.22|13813.27|13693.27|13813.48|13693.48|13797.68|13677.68|279
1647416100000|2022-03-16 07:35:00|13813.28|13693.28|13835.92|13715.92|13835.92|13715.92|13811.86|13691.86|278
1647416400000|2022-03-16 07:40:00|13835.74|13715.74|13833.14|13713.14|13841.34|13721.34|13829.74|13709.74|275
1647416700000|2022-03-16 07:45:00|13833.1|13713.1|13859.32|13739.32|13859.9|13739.9|13830.94|13710.94|280
1647417000000|2022-03-16 07:50:00|13859.25|13739.25|13854.61|13734.61|13863.29|13743.29|13854.02|13734.02|283
1647417300000|2022-03-16 07:55:00|13854.75|13734.75|13845.47|13725.47|13854.75|13734.75|13841.67|13721.67|280
1647417600000|2022-03-16 08:00:00|13845.76|13725.76|13871.53|13751.53|13875.26|13755.26|13844.39|13724.39|291
1647417900000|2022-03-16 08:05:00|13871.59|13751.59|13908.24|13788.24|13908.24|13788.24|13869.26|13749.26|283
1647418200000|2022-03-16 08:10:00|13909.69|13789.69|13908.29|13788.29|13922.11|13802.11|13907.64|13787.64|288
1647418500000|2022-03-16 08:15:00|13908.38|13788.38|13916.6|13796.6|13921.48|13801.48|13899.15|13779.15|294
1647418800000|2022-03-16 08:20:00|13916.77|13796.77|13906.85|13786.85|13917.98|13797.98|13898.24|13778.24|284
1647419100000|2022-03-16 08:25:00|13906.47|13786.47|13904.58|13784.58|13906.62|13786.62|13900.49|13780.49|257
1647419400000|2022-03-16 08:30:00|13904.99|13784.99|13931.53|13811.53|13931.53|13811.53|13903.42|13783.42|273
1647419700000|2022-03-16 08:35:00|13931.82|13811.82|14040.65|13920.65|14040.65|13920.65|13929.59|13809.59|288
1647420000000|2022-03-16 08:40:00|14041.38|13921.38|13981.32|13861.32|14054.91|13934.91|13934.96|13814.96|296
1647420300000|2022-03-16 08:45:00|13981.54|13861.54|14024.42|13904.42|14050.45|13930.45|13975.78|13855.78|293
1647420600000|2022-03-16 08:50:00|14024.45|13904.45|14038.96|13918.96|14039.24|13919.24|14010.36|13890.36|284
1647420900000|2022-03-16 08:55:00|14039.09|13919.09|14048.92|13928.92|14066.66|13946.66|14039.09|13919.09|279
1647421200000|2022-03-16 09:00:00|14048.73|13928.73|14071.41|13951.41|14075.13|13955.13|14035.1|13915.1|286
1647421500000|2022-03-16 09:05:00|14072.08|13952.08|14039.37|13919.37|14110.5|13990.5|14030.05|13910.05|289
1647421800000|2022-03-16 09:10:00|14039.6|13919.6|14054.89|13934.89|14062.09|13942.09|14039.4|13919.4|291
1647422100000|2022-03-16 09:15:00|14054.85|13934.85|14064.09|13944.09|14080.79|13960.79|14050.3|13930.3|279
1647422400000|2022-03-16 09:20:00|14063.81|13943.81|14076.79|13956.79|14076.79|13956.79|14058.26|13938.26|281
1647422700000|2022-03-16 09:25:00|14077.79|13957.79|14090.56|13970.56|14097.86|13977.86|14077.79|13957.79|277
1647423000000|2022-03-16 09:30:00|14090.67|13970.67|14062.3|13942.3|14095.49|13975.49|14062.3|13942.3|287
1647423300000|2022-03-16 09:35:00|14061.67|13941.67|14025.78|13905.78|14061.67|13941.67|14025.78|13905.78|282
1647423600000|2022-03-16 09:40:00|14026.01|13906.01|14027.7|13907.7|14038.21|13918.21|14018.37|13898.37|275
1647423900000|2022-03-16 09:45:00|14027.75|13907.75|14048.03|13928.03|14049.99|13929.99|14027.31|13907.31|275
1647424200000|2022-03-16 09:50:00|14048.25|13928.25|14065.44|13945.44|14069.78|13949.78|14048.2|13928.2|288
1647424500000|2022-03-16 09:55:00|14065.67|13945.67|14075.32|13955.32|14077.7|13957.7|14063.01|13943.01|276
1647424800000|2022-03-16 10:00:00|14075.73|13955.73|14066.66|13946.66|14085.35|13965.35|14065.9|13945.9|291
1647425100000|2022-03-16 10:05:00|14066.64|13946.64|14053.02|13933.02|14068.48|13948.48|14049.6|13929.6|283
1647425400000|2022-03-16 10:10:00|14052.99|13932.99|14076.98|13956.98|14078.75|13958.75|14052.18|13932.18|280
1647425700000|2022-03-16 10:15:00|14076.95|13956.95|14098.43|13978.43|14107.55|13987.55|14076.88|13956.88|281
1647426000000|2022-03-16 10:20:00|14098.42|13978.42|14090.81|13970.81|14100.34|13980.34|14089.26|13969.26|268
1647426300000|2022-03-16 10:25:00|14090.77|13970.77|14065.61|13945.61|14092.04|13972.04|14065.4|13945.4|280
1647426600000|2022-03-16 10:30:00|14065.81|13945.81|14041.76|13921.76|14069.95|13949.95|14041.76|13921.76|286
1647426900000|2022-03-16 10:35:00|14041.73|13921.73|14032.94|13912.94|14042.04|13922.04|14014.95|13894.95|287
1647427200000|2022-03-16 10:40:00|14032.61|13912.61|14051.83|13931.83|14052.76|13932.76|14032.26|13912.26|274
1647427500000|2022-03-16 10:45:00|14051.62|13931.62|14063.73|13943.73|14070.51|13950.51|14050.58|13930.58|287
1647427800000|2022-03-16 10:50:00|14063.6|13943.6|14041.49|13921.49|14063.65|13943.65|14039.02|13919.02|269
1647428100000|2022-03-16 10:55:00|14041.72|13921.72|14026.92|13906.92|14041.76|13921.76|14023.55|13903.55|275
1647428400000|2022-03-16 11:00:00|14026.82|13906.82|14021.29|13901.29|14036.03|13916.03|14021.24|13901.24|275
1647428700000|2022-03-16 11:05:00|14021.35|13901.35|14018.41|13898.41|14021.7|13901.7|14008.12|13888.12|277
1647429000000|2022-03-16 11:10:00|14018.52|13898.52|14022.42|13902.42|14022.42|13902.42|14014.14|13894.14|269
1647429300000|2022-03-16 11:15:00|14022.31|13902.31|14048.4|13928.4|14057.67|13937.67|14020.68|13900.68|266
1647429600000|2022-03-16 11:20:00|14048.24|13928.24|14056.75|13936.75|14058.63|13938.63|14040.68|13920.68|268
1647429900000|2022-03-16 11:25:00|14056.76|13936.76|14065.21|13945.21|14065.21|13945.21|14055.58|13935.58|276
1647430200000|2022-03-16 11:30:00|14065.42|13945.42|14116.05|13996.05|14116.05|13996.05|14065.17|13945.17|282
1647430500000|2022-03-16 11:35:00|14116.38|13996.38|14105.33|13985.33|14136.58|14016.58|14099.05|13979.05|292
1647430800000|2022-03-16 11:40:00|14104.74|13984.74|14120.17|14000.17|14123.53|14003.53|14099.77|13979.77|274
1647431100000|2022-03-16 11:45:00|14120.31|14000.31|14098.55|13978.55|14133.74|14013.74|14098.55|13978.55|284
1647431400000|2022-03-16 11:50:00|14098.57|13978.57|14103.4|13983.4|14105.24|13985.24|14097.07|13977.07|272
1647431700000|2022-03-16 11:55:00|14103.28|13983.28|14090.08|13970.08|14108.31|13988.31|14085.92|13965.92|273
1647432000000|2022-03-16 12:00:00|14090.16|13970.16|14124.02|14004.02|14126.63|14006.63|14090.16|13970.16|275
1647432300000|2022-03-16 12:05:00|14124.11|14004.11|14098.83|13978.83|14124.41|14004.41|14096.35|13976.35|274
1647432600000|2022-03-16 12:10:00|14098.81|13978.81|14063.26|13943.26|14099|13979|14063.19|13943.19|275
1647432900000|2022-03-16 12:15:00|14063.28|13943.28|14052.73|13932.73|14067.57|13947.57|14052.51|13932.51|278
1647433200000|2022-03-16 12:20:00|14052.59|13932.59|14049.32|13929.32|14057.31|13937.31|14042.88|13922.88|285
1647433500000|2022-03-16 12:25:00|14049.25|13929.25|14066.42|13946.42|14069.07|13949.07|14048.09|13928.09|269
1647433800000|2022-03-16 12:30:00|14065.62|13945.62|14047.97|13927.97|14066.43|13946.43|14046.85|13926.85|269
1647434100000|2022-03-16 12:35:00|14048.02|13928.02|14032.25|13912.25|14049.93|13929.93|14027.89|13907.89|276
1647434400000|2022-03-16 12:40:00|14032.29|13912.29|14036.4|13916.4|14037.32|13917.32|14030.99|13910.99|259
1647434700000|2022-03-16 12:45:00|14036.26|13916.26|14021.37|13901.37|14037.34|13917.34|14019.04|13899.04|273
1647435000000|2022-03-16 12:50:00|14021.68|13901.68|14033.26|13913.26|14042.16|13922.16|14019.98|13899.98|267
1647435300000|2022-03-16 12:55:00|14033.28|13913.28|14021.69|13901.69|14038.64|13918.64|14021.69|13901.69|273
1647435600000|2022-03-16 13:00:00|14021.36|13901.36|14023.61|13903.61|14027.2|13907.2|14016.51|13896.51|259
1647435900000|2022-03-16 13:05:00|14023.71|13903.71|13983.97|13863.97|14023.81|13903.81|13983.59|13863.59|274
1647436200000|2022-03-16 13:10:00|13983.89|13863.89|13969.15|13849.15|13985.79|13865.79|13967.87|13847.87|278
1647436500000|2022-03-16 13:15:00|13969.63|13849.63|13996.65|13876.65|13996.72|13876.72|13967.85|13847.85|281
1647436800000|2022-03-16 13:20:00|13996.82|13876.82|14012.7|13892.7|14012.7|13892.7|13996.72|13876.72|272
1647437100000|2022-03-16 13:25:00|14012.95|13892.95|14005.35|13885.35|14015.49|13895.49|13998.78|13878.78|283
1647437400000|2022-03-16 13:30:00|14005.36|13885.36|14015.4|13895.4|14046.02|13926.02|13997.11|13877.11|292
1647437700000|2022-03-16 13:35:00|14015.7|13895.7|14065.81|13945.81|14074.26|13954.26|14015.7|13895.7|289
1647438000000|2022-03-16 13:40:00|14065.77|13945.77|14048.69|13928.69|14066.24|13946.24|14034.32|13914.32|276
1647438300000|2022-03-16 13:45:00|14048.94|13928.94|14052.59|13932.59|14064.63|13944.63|14048.39|13928.39|272
1647438600000|2022-03-16 13:50:00|14052.58|13932.58|14056.92|13936.92|14061.35|13941.35|14052.58|13932.58|276
1647438900000|2022-03-16 13:55:00|14057.03|13937.03|14060.92|13940.92|14064.19|13944.19|14052.03|13932.03|276
1647439200000|2022-03-16 14:00:00|14061.46|13941.46|14031.76|13911.76|14127.45|14007.45|14027.07|13907.07|294
1647439500000|2022-03-16 14:05:00|14032.52|13912.52|14037.94|13917.94|14048.84|13928.84|14031.64|13911.64|286
1647439800000|2022-03-16 14:10:00|14037.75|13917.75|14101|13981|14101.01|13981.01|14034.16|13914.16|295
1647440100000|2022-03-16 14:15:00|14101.78|13981.78|14162.11|14042.11|14213.84|14093.84|14099.75|13979.75|295
1647440400000|2022-03-16 14:20:00|14162.02|14042.02|14183.6|14063.6|14194.86|14074.86|14153.85|14033.85|289
1647440700000|2022-03-16 14:25:00|14182.67|14062.67|14168.63|14048.63|14183.58|14063.58|14165.64|14045.64|289
1647441000000|2022-03-16 14:30:00|14168.78|14048.78|14173.07|14053.07|14184.88|14064.88|14146.24|14026.24|288
1647441300000|2022-03-16 14:35:00|14173.02|14053.02|14170.25|14050.25|14176.73|14056.73|14139.8|14019.8|292
1647441600000|2022-03-16 14:40:00|14170.37|14050.37|14115.91|13995.91|14190.31|14070.31|14093.85|13973.85|299
1647441900000|2022-03-16 14:45:00|14115.92|13995.92|14117.85|13997.85|14125.14|14005.14|14098.05|13978.05|298
1647442200000|2022-03-16 14:50:00|14117.72|13997.72|14153.03|14033.03|14153.78|14033.78|14117.37|13997.37|298
1647442500000|2022-03-16 14:55:00|14153.45|14033.45|14161.05|14041.05|14164.58|14044.58|14138.99|14018.99|293
1647442800000|2022-03-16 15:00:00|14161.15|14041.15|14164.7|14044.7|14167.87|14047.87|14133.09|14013.09|295
1647443100000|2022-03-16 15:05:00|14166.4|14046.4|14147.68|14027.68|14180.96|14060.96|14144.81|14024.81|282
1647443400000|2022-03-16 15:10:00|14147.59|14027.59|14161.09|14041.09|14161.09|14041.09|14145.8|14025.8|280
1647443700000|2022-03-16 15:15:00|14160.73|14040.73|14153.91|14033.91|14163.42|14043.42|14146.48|14026.48|288
1647444000000|2022-03-16 15:20:00|14154.22|14034.22|14147.67|14027.67|14156.86|14036.86|14147.01|14027.01|288
1647444300000|2022-03-16 15:25:00|14147.77|14027.77|14150.41|14030.41|14157.45|14037.45|14140.8|14020.8|284
1647444600000|2022-03-16 15:30:00|14150.18|14030.18|14139.76|14019.76|14155.1|14035.1|14138.72|14018.72|288
1647444900000|2022-03-16 15:35:00|14140.39|14020.39|14081.72|13961.72|14142.12|14022.12|14081.72|13961.72|286
1647445200000|2022-03-16 15:40:00|14084.59|13964.59|14090.41|13970.41|14092.52|13972.52|14080.56|13960.56|279
1647445500000|2022-03-16 15:45:00|14090.4|13970.4|14082.8|13962.8|14090.54|13970.54|14081.13|13961.13|279
1647445800000|2022-03-16 15:50:00|14083.09|13963.09|14107.47|13987.47|14107.74|13987.74|14079.62|13959.62|280
1647446100000|2022-03-16 15:55:00|14107.49|13987.49|14103.21|13983.21|14112.65|13992.65|14099.82|13979.82|281
1647446400000|2022-03-16 16:00:00|14103.51|13983.51|14142.13|14022.13|14142.13|14022.13|14102.38|13982.38|291
1647446700000|2022-03-16 16:05:00|14142.71|14022.71|14138.83|14018.83|14145.41|14025.41|14132.96|14012.96|289
1647447000000|2022-03-16 16:10:00|14139.01|14019.01|14130.33|14010.33|14140.13|14020.13|14124.22|14004.22|280
1647447300000|2022-03-16 16:15:00|14130.4|14010.4|14112.43|13992.43|14131.83|14011.83|14111.41|13991.41|278
1647447600000|2022-03-16 16:20:00|14112.44|13992.44|14027.68|13907.68|14112.44|13992.44|14019.22|13899.22|287
1647447900000|2022-03-16 16:25:00|14027.73|13907.73|13978.94|13858.94|14027.73|13907.73|13975.88|13855.88|291
1647448200000|2022-03-16 16:30:00|13978.84|13858.84|14011.29|13891.29|14018.86|13898.86|13976.89|13856.89|293
1647448500000|2022-03-16 16:35:00|14011.4|13891.4|14009.48|13889.48|14014.06|13894.06|14001.09|13881.09|283
1647448800000|2022-03-16 16:40:00|14008.89|13888.89|14040.05|13920.05|14042.7|13922.7|14004.96|13884.96|284
1647449100000|2022-03-16 16:45:00|14039.88|13919.88|14010.1|13890.1|14045.83|13925.83|14006.02|13886.02|291
1647449400000|2022-03-16 16:50:00|14010.45|13890.45|14024.62|13904.62|14025.48|13905.48|14004.82|13884.82|272
1647449700000|2022-03-16 16:55:00|14024.54|13904.54|14020.03|13900.03|14026.66|13906.66|14012.43|13892.43|279
1647450000000|2022-03-16 17:00:00|14020.27|13900.27|14000.63|13880.63|14027.97|13907.97|13999.66|13879.66|282
1647450300000|2022-03-16 17:05:00|14000.28|13880.28|13965.29|13845.29|14003.42|13883.42|13965.29|13845.29|278
1647450600000|2022-03-16 17:10:00|13965.51|13845.51|13986.72|13866.72|13986.72|13866.72|13959.29|13839.29|285
1647450900000|2022-03-16 17:15:00|13987.56|13867.56|14008.68|13888.68|14015.27|13895.27|13987.35|13867.35|278
1647451200000|2022-03-16 17:20:00|14008.84|13888.84|14015.93|13895.93|14019.62|13899.62|13993.11|13873.11|283
1647451500000|2022-03-16 17:25:00|14016.86|13896.86|14029.08|13909.08|14030.2|13910.2|14014.02|13894.02|268
1647451800000|2022-03-16 17:30:00|14029.24|13909.24|14084.61|13964.61|14096.2|13976.2|14028.05|13908.05|280
1647452100000|2022-03-16 17:35:00|14085.22|13965.22|14096.81|13976.81|14111.07|13991.07|14078.2|13958.2|291
1647452400000|2022-03-16 17:40:00|14093.55|13973.55|14073.93|13953.93|14093.55|13973.55|14066.19|13946.19|273
1647452700000|2022-03-16 17:45:00|14074.05|13954.05|14069.66|13949.66|14081.26|13961.26|14069.1|13949.1|275
1647453000000|2022-03-16 17:50:00|14069.74|13949.74|14035.03|13915.03|14074.06|13954.06|14031.3|13911.3|274
1647453300000|2022-03-16 17:55:00|14034.64|13914.64|14048.17|13928.17|14048.43|13928.43|14005.99|13885.99|294
1647453600000|2022-03-16 18:00:00|14048.72|13928.72|13925.78|13805.78|14064.82|13944.82|13925.17|13805.17|300
1647453900000|2022-03-16 18:05:00|13926.19|13806.19|13882.11|13762.11|13947.42|13827.42|13840.17|13720.17|299
1647454200000|2022-03-16 18:10:00|13882|13762|13863.99|13743.99|13883.8|13763.8|13838.45|13718.45|297
1647454500000|2022-03-16 18:15:00|13865.49|13745.49|13926.33|13806.33|13927.35|13807.35|13865.46|13745.46|295
1647454800000|2022-03-16 18:20:00|13926.44|13806.44|13878.95|13758.95|13930.77|13810.77|13878.95|13758.95|292
1647455100000|2022-03-16 18:25:00|13879.21|13759.21|13862.62|13742.62|13896.97|13776.97|13862.62|13742.62|292
1647455400000|2022-03-16 18:30:00|13862.95|13742.95|13794.97|13674.97|13862.95|13742.95|13778.37|13658.37|299
1647455700000|2022-03-16 18:35:00|13795.06|13675.06|13908.85|13788.85|13908.85|13788.85|13795.06|13675.06|298
1647456000000|2022-03-16 18:40:00|13910.69|13790.69|13963.12|13843.12|13989.14|13869.14|13910.69|13790.69|298
1647456300000|2022-03-16 18:45:00|13963.72|13843.72|13944.55|13824.55|13981.56|13861.56|13944.55|13824.55|294
1647456600000|2022-03-16 18:50:00|13942.97|13822.97|13946.4|13826.4|13949.65|13829.65|13928.61|13808.61|296
1647456900000|2022-03-16 18:55:00|13946.55|13826.55|13972.02|13852.02|13981.3|13861.3|13945.96|13825.96|296
1647457200000|2022-03-16 19:00:00|13971.82|13851.82|13966.76|13846.76|13972.01|13852.01|13936.32|13816.32|297
1647457500000|2022-03-16 19:05:00|13967.11|13847.11|14006.29|13886.29|14008.42|13888.42|13967.11|13847.11|291
1647457800000|2022-03-16 19:10:00|14006.42|13886.42|14087.18|13967.18|14087.18|13967.18|14005.85|13885.85|296
1647458100000|2022-03-16 19:15:00|14088.12|13968.12|14168.69|14048.69|14176.64|14056.64|14088.12|13968.12|298
1647458400000|2022-03-16 19:20:00|14167|14047|14196.64|14076.64|14209.8|14089.8|14160.18|14040.18|297
1647458700000|2022-03-16 19:25:00|14196.94|14076.94|14298.99|14178.99|14299.06|14179.06|14196.68|14076.68|298
1647459000000|2022-03-16 19:30:00|14299.44|14179.44|14223.53|14103.53|14299.48|14179.48|14206.62|14086.62|298
1647459300000|2022-03-16 19:35:00|14226.44|14106.44|14198.09|14078.09|14237.26|14117.26|14197.59|14077.59|295
1647459600000|2022-03-16 19:40:00|14198.14|14078.14|14225.06|14105.06|14225.53|14105.53|14192.98|14072.98|296
1647459900000|2022-03-16 19:45:00|14225.14|14105.14|14269.71|14149.71|14270.5|14150.5|14220.16|14100.16|288
1647460200000|2022-03-16 19:50:00|14269.59|14149.59|14264.68|14144.68|14302.42|14182.42|14259.57|14139.57|294
1647460500000|2022-03-16 19:55:00|14264.61|14144.61|14288.15|14168.15|14288.15|14168.15|14261.37|14141.37|287
1647460800000|2022-03-16 20:00:00|14288.06|14168.06|14275.43|14155.43|14298.47|14178.47|14267.61|14147.61|284
1647461100000|2022-03-16 20:05:00|14275.41|14155.41|14353.42|14233.42|14353.42|14233.42|14275.41|14155.41|285
1647461400000|2022-03-16 20:10:00|14353.52|14233.52|14435.46|14315.46|14438.43|14318.43|14351.9|14231.9|297
1647461700000|2022-03-16 20:15:00|14435.34|14315.34|14366.71|14246.71|14438.94|14318.94|14366.71|14246.71|294
1647462000000|2022-03-16 20:20:00|14366.42|14246.42|14397.52|14277.52|14400.05|14280.05|14346.76|14226.76|291
1647462300000|2022-03-16 20:25:00|14396.03|14276.03|14421.24|14301.24|14432.3|14312.3|14383.01|14263.01|293
1647462600000|2022-03-16 20:30:00|14420.74|14300.74|14446.16|14326.16|14455.93|14335.93|14420.74|14300.74|292
1647462900000|2022-03-16 20:35:00|14445.15|14325.15|14412.99|14292.99|14445.49|14325.49|14407.66|14287.66|290
1647463200000|2022-03-16 20:40:00|14413.66|14293.66|14451.97|14331.97|14452.79|14332.79|14411.6|14291.6|286
1647463500000|2022-03-16 20:45:00|14452.49|14332.49|14426.59|14306.59|14453.16|14333.16|14426.59|14306.59|285
1647463800000|2022-03-16 20:50:00|14427.35|14307.35|14419.73|14299.73|14433.07|14313.07|14419.73|14299.73|273
1647464100000|2022-03-16 20:55:00|14419.72|14299.72|14411.11|14291.11|14419.78|14299.78|14410.3|14290.3|283
1647464400000|2022-03-16 21:00:00|14411.63|14291.63|14426.95|14306.95|14429.1|14309.1|14411.53|14291.53|280
1647464700000|2022-03-16 21:05:00|14426.96|14306.96|14454.21|14334.21|14455.92|14335.92|14425.95|14305.95|281
1647465000000|2022-03-16 21:10:00|14453.86|14333.86|14405.92|14285.92|14454.07|14334.07|14405.92|14285.92|288
1647465300000|2022-03-16 21:15:00|14405.83|14285.83|14359.89|14239.89|14408|14288|14347.59|14227.59|286
1647465600000|2022-03-16 21:20:00|14359.99|14239.99|14384.58|14264.58|14388.35|14268.35|14358.42|14238.42|277
1647465900000|2022-03-16 21:25:00|14384.9|14264.9|14371.09|14251.09|14390.96|14270.96|14371.08|14251.08|280
1647466200000|2022-03-16 21:30:00|14371.08|14251.08|14348.9|14228.9|14371.76|14251.76|14348.86|14228.86|273
1647466500000|2022-03-16 21:35:00|14348.82|14228.82|14349.61|14229.61|14364.73|14244.73|14343.89|14223.89|285
1647466800000|2022-03-16 21:40:00|14350.39|14230.39|14322.91|14202.91|14350.39|14230.39|14318.95|14198.95|281
1647467100000|2022-03-16 21:45:00|14323.2|14203.2|14356.81|14236.81|14358.7|14238.7|14323.2|14203.2|270
1647467400000|2022-03-16 21:50:00|14356.75|14236.75|14367.46|14247.46|14371.21|14251.21|14354.8|14234.8|269
1647467700000|2022-03-16 21:55:00|14368.34|14248.34|14360.16|14240.16|14369.22|14249.22|14358.81|14238.81|266
1647468000000|2022-03-16 22:00:00|14359.92|14239.92|14377.5|14257.5|14379.11|14259.11|14353.38|14233.38|282
1647468300000|2022-03-16 22:05:00|14377.39|14257.39|14362.79|14242.79|14377.44|14257.44|14361.49|14241.49|279
1647468600000|2022-03-16 22:10:00|14362.17|14242.17|14356.5|14236.5|14370.6|14250.6|14355.97|14235.97|281
1647468900000|2022-03-16 22:15:00|14356.37|14236.37|14339.71|14219.71|14363.69|14243.69|14338.46|14218.46|274
1647469200000|2022-03-16 22:20:00|14339.96|14219.96|14331.01|14211.01|14339.96|14219.96|14326.82|14206.82|279
1647469500000|2022-03-16 22:25:00|14330.86|14210.86|14342.98|14222.98|14344.15|14224.15|14328.27|14208.27|269
1647469800000|2022-03-16 22:30:00|14342.9|14222.9|14323.8|14203.8|14344.43|14224.43|14319.75|14199.75|261
1647470100000|2022-03-16 22:35:00|14323.86|14203.86|14304.25|14184.25|14326.87|14206.87|14303.75|14183.75|266
1647470400000|2022-03-16 22:40:00|14302.39|14182.39|14283.94|14163.94|14302.39|14182.39|14283.38|14163.38|286
1647470700000|2022-03-16 22:45:00|14283.91|14163.91|14288.86|14168.86|14298.81|14178.81|14280.81|14160.81|278
1647471000000|2022-03-16 22:50:00|14288.87|14168.87|14285.65|14165.65|14294.03|14174.03|14281.98|14161.98|265
1647471300000|2022-03-16 22:55:00|14285.69|14165.69|14285.41|14165.41|14289.47|14169.47|14283.39|14163.39|279
1647471600000|2022-03-16 23:00:00|14285.32|14165.32|14295.01|14175.01|14295.84|14175.84|14262.61|14142.61|282
1647471900000|2022-03-16 23:05:00|14294.94|14174.94|14311.43|14191.43|14311.47|14191.47|14294.35|14174.35|267
1647472200000|2022-03-16 23:10:00|14311.69|14191.69|14323.18|14203.18|14325|14205|14311.3|14191.3|263
1647472500000|2022-03-16 23:15:00|14323.16|14203.16|14351.17|14231.17|14352.29|14232.29|14322.11|14202.11|270
1647472800000|2022-03-16 23:20:00|14351.12|14231.12|14399.18|14279.18|14399.18|14279.18|14350.65|14230.65|274
1647473100000|2022-03-16 23:25:00|14399.21|14279.21|14397.08|14277.08|14402.74|14282.74|14382.01|14262.01|288
1647473400000|2022-03-16 23:30:00|14396.36|14276.36|14364.38|14244.38|14401.07|14281.07|14364.38|14244.38|278
1647473700000|2022-03-16 23:35:00|14364.5|14244.5|14375.34|14255.34|14380.94|14260.94|14364.49|14244.49|260
1647474000000|2022-03-16 23:40:00|14375.36|14255.36|14393.6|14273.6|14396.09|14276.09|14375.36|14255.36|270
1647474300000|2022-03-16 23:45:00|14393.57|14273.57|14384.29|14264.29|14398.3|14278.3|14381.03|14261.03|278
1647474600000|2022-03-16 23:50:00|14384.31|14264.31|14423.21|14303.21|14429.58|14309.58|14383.79|14263.79|278
1647474900000|2022-03-16 23:55:00|14422.75|14302.75|14423.01|14303.01|14431.14|14311.14|14422.23|14302.23|278
1647475200000|2022-03-17 00:00:00|14422.98|14302.98|14426.32|14306.32|14443.85|14323.85|14419.72|14299.72|282
1647475500000|2022-03-17 00:05:00|14426.35|14306.35|14358.21|14238.21|14426.35|14306.35|14351.92|14231.92|288
1647475800000|2022-03-17 00:10:00|14358.19|14238.19|14372.13|14252.13|14391.92|14271.92|14356.96|14236.96|284
1647476100000|2022-03-17 00:15:00|14372.07|14252.07|14374|14254|14381.08|14261.08|14371.5|14251.5|226
1647476700000|2022-03-17 00:25:00|14397.93|14277.93|14381.32|14261.32|14397.93|14277.93|14381.27|14261.27|176
1647477000000|2022-03-17 00:30:00|14381.26|14261.26|14339.18|14219.18|14382.98|14262.98|14338.34|14218.34|267
1647477300000|2022-03-17 00:35:00|14338.82|14218.82|14340.41|14220.41|14344.76|14224.76|14335.1|14215.1|281
1647477600000|2022-03-17 00:40:00|14340.29|14220.29|14328.27|14208.27|14341.09|14221.09|14320.39|14200.39|279
1647477900000|2022-03-17 00:45:00|14328.3|14208.3|14338.69|14218.69|14342.03|14222.03|14328.2|14208.2|277
1647478200000|2022-03-17 00:50:00|14338.64|14218.64|14344.76|14224.76|14344.76|14224.76|14335.72|14215.72|279
1647478500000|2022-03-17 00:55:00|14344.82|14224.82|14367.81|14247.81|14367.96|14247.96|14344.82|14224.82|282
1647478800000|2022-03-17 01:00:00|14367.8|14247.8|14340.05|14220.05|14368.3|14248.3|14340.05|14220.05|284
1647479100000|2022-03-17 01:05:00|14338.5|14218.5|14329.88|14209.88|14338.5|14218.5|14322.1|14202.1|283
1647479400000|2022-03-17 01:10:00|14329.48|14209.48|14336.86|14216.86|14337.61|14217.61|14326.88|14206.88|284
1647479700000|2022-03-17 01:15:00|14336.95|14216.95|14340.96|14220.96|14343.95|14223.95|14333.56|14213.56|276
1647480000000|2022-03-17 01:20:00|14341.32|14221.32|14301.05|14181.05|14341.33|14221.33|14301.05|14181.05|288
1647480300000|2022-03-17 01:25:00|14300.3|14180.3|14306.84|14186.84|14308.37|14188.37|14292.48|14172.48|286
1647480600000|2022-03-17 01:30:00|14306.81|14186.81|14351.37|14231.37|14351.44|14231.44|14306.81|14186.81|288
1647480900000|2022-03-17 01:35:00|14350.83|14230.83|14373.65|14253.65|14385.96|14265.96|14350.63|14230.63|297
1647481200000|2022-03-17 01:40:00|14374.03|14254.03|14375.83|14255.83|14378.42|14258.42|14370.46|14250.46|289
1647481500000|2022-03-17 01:45:00|14375.56|14255.56|14425.65|14305.65|14450.27|14330.27|14372.8|14252.8|292
1647481800000|2022-03-17 01:50:00|14425.81|14305.81|14410.24|14290.24|14426.06|14306.06|14399.35|14279.35|292
1647482100000|2022-03-17 01:55:00|14409.88|14289.88|14418.59|14298.59|14419.63|14299.63|14404.14|14284.14|283
1647482400000|2022-03-17 02:00:00|14417.72|14297.72|14453.13|14333.13|14466.66|14346.66|14416.88|14296.88|295
1647482700000|2022-03-17 02:05:00|14453.15|14333.15|14427.16|14307.16|14453.58|14333.58|14427.16|14307.16|288
1647483000000|2022-03-17 02:10:00|14427.1|14307.1|14410.74|14290.74|14427.1|14307.1|14407.53|14287.53|290
1647483300000|2022-03-17 02:15:00|14410.84|14290.84|14379.71|14259.71|14410.84|14290.84|14379.71|14259.71|284
1647483600000|2022-03-17 02:20:00|14379.59|14259.59|14375.62|14255.62|14389.1|14269.1|14373.75|14253.75|287
1647483900000|2022-03-17 02:25:00|14375.41|14255.41|14371.73|14251.73|14378.02|14258.02|14367.75|14247.75|280
1647484200000|2022-03-17 02:30:00|14371.8|14251.8|14378.63|14258.63|14379.8|14259.8|14367.63|14247.63|280
1647484500000|2022-03-17 02:35:00|14378.93|14258.93|14385.17|14265.17|14392.06|14272.06|14374.75|14254.75|279
1647484800000|2022-03-17 02:40:00|14385.04|14265.04|14393.31|14273.31|14396.86|14276.86|14385.04|14265.04|284
1647485100000|2022-03-17 02:45:00|14393.76|14273.76|14421.98|14301.98|14422.1|14302.1|14391.59|14271.59|276
1647485400000|2022-03-17 02:50:00|14421.92|14301.92|14423.9|14303.9|14429.74|14309.74|14421.45|14301.45|286
1647485700000|2022-03-17 02:55:00|14423.95|14303.95|14431.56|14311.56|14431.56|14311.56|14420.46|14300.46|268
1647486000000|2022-03-17 03:00:00|14431.58|14311.58|14437.34|14317.34|14438.72|14318.72|14423.77|14303.77|285
1647486300000|2022-03-17 03:05:00|14437.31|14317.31|14411.37|14291.37|14438.44|14318.44|14411.37|14291.37|277
1647486600000|2022-03-17 03:10:00|14411.09|14291.09|14402.24|14282.24|14411.09|14291.09|14399.09|14279.09|288
1647486900000|2022-03-17 03:15:00|14402.23|14282.23|14413.76|14293.76|14417.68|14297.68|14401.67|14281.67|283
1647487200000|2022-03-17 03:20:00|14413.47|14293.47|14423.56|14303.56|14423.56|14303.56|14411.97|14291.97|277
1647487500000|2022-03-17 03:25:00|14423.54|14303.54|14416.96|14296.96|14423.58|14303.58|14413.54|14293.54|276
1647487800000|2022-03-17 03:30:00|14417.05|14297.05|14420.94|14300.94|14422.71|14302.71|14412.36|14292.36|273
1647488100000|2022-03-17 03:35:00|14420.93|14300.93|14427.82|14307.82|14429.66|14309.66|14416.35|14296.35|284
1647488400000|2022-03-17 03:40:00|14429.38|14309.38|14428.09|14308.09|14435.51|14315.51|14427.77|14307.77|282
1647488700000|2022-03-17 03:45:00|14427.08|14307.08|14409.67|14289.67|14427.22|14307.22|14404.91|14284.91|288
1647489000000|2022-03-17 03:50:00|14409.76|14289.76|14409.66|14289.66|14410.53|14290.53|14406.37|14286.37|262
1647489300000|2022-03-17 03:55:00|14409.67|14289.67|14406.68|14286.68|14418.78|14298.78|14405.45|14285.45|277
1647489600000|2022-03-17 04:00:00|14407.11|14287.11|14390.09|14270.09|14417.8|14297.8|14390.09|14270.09|269
1647489900000|2022-03-17 04:05:00|14390.1|14270.1|14371.68|14251.68|14390.1|14270.1|14370.04|14250.04|285
1647490200000|2022-03-17 04:10:00|14371.61|14251.61|14416.5|14296.5|14416.58|14296.58|14371.61|14251.61|277
1647490500000|2022-03-17 04:15:00|14416.48|14296.48|14439.63|14319.63|14440.36|14320.36|14414.13|14294.13|285
1647490800000|2022-03-17 04:20:00|14439.39|14319.39|14438.5|14318.5|14444.74|14324.74|14434.31|14314.31|289
1647491100000|2022-03-17 04:25:00|14438.53|14318.53|14415.44|14295.44|14438.93|14318.93|14414.38|14294.38|280
1647491400000|2022-03-17 04:30:00|14415.19|14295.19|14421.15|14301.15|14422.02|14302.02|14411.69|14291.69|275
1647491700000|2022-03-17 04:35:00|14421.23|14301.23|14429.89|14309.89|14431.89|14311.89|14412.55|14292.55|267
1647492000000|2022-03-17 04:40:00|14429.96|14309.96|14428.73|14308.73|14433.44|14313.44|14426.93|14306.93|252
1647492300000|2022-03-17 04:45:00|14429.1|14309.1|14431.05|14311.05|14431.11|14311.11|14422.73|14302.73|275
1647492600000|2022-03-17 04:50:00|14431.21|14311.21|14489.54|14369.54|14489.54|14369.54|14430.73|14310.73|283
1647492900000|2022-03-17 04:55:00|14494.74|14374.74|14498.75|14378.75|14501.82|14381.82|14476.23|14356.23|282
1647493200000|2022-03-17 05:00:00|14499.66|14379.66|14474|14354|14522.87|14402.87|14473.81|14353.81|281
1647493500000|2022-03-17 05:05:00|14473.95|14353.95|14468.92|14348.92|14474.74|14354.74|14464.51|14344.51|273
1647493800000|2022-03-17 05:10:00|14468.88|14348.88|14451.27|14331.27|14472|14352|14441.42|14321.42|278
1647494100000|2022-03-17 05:15:00|14451.5|14331.5|14462.57|14342.57|14466.74|14346.74|14445.56|14325.56|266
1647494400000|2022-03-17 05:20:00|14463.31|14343.31|14454.83|14334.83|14463.31|14343.31|14447.85|14327.85|274
1647494700000|2022-03-17 05:25:00|14454.99|14334.99|14430.6|14310.6|14455.31|14335.31|14430.45|14310.45|265
1647495000000|2022-03-17 05:30:00|14430.53|14310.53|14437.22|14317.22|14441.25|14321.25|14425.45|14305.45|287
1647495300000|2022-03-17 05:35:00|14437.23|14317.23|14420.88|14300.88|14437.26|14317.26|14417.29|14297.29|272
1647495600000|2022-03-17 05:40:00|14420.81|14300.81|14429.3|14309.3|14429.97|14309.97|14419.78|14299.78|252
1647495900000|2022-03-17 05:45:00|14429.11|14309.11|14433.72|14313.72|14435|14315|14429.04|14309.04|255
1647496200000|2022-03-17 05:50:00|14433.96|14313.96|14419.09|14299.09|14435.61|14315.61|14418.87|14298.87|261
1647496500000|2022-03-17 05:55:00|14419.18|14299.18|14409.61|14289.61|14421.29|14301.29|14407.26|14287.26|263
1647496800000|2022-03-17 06:00:00|14409.62|14289.62|14418.14|14298.14|14421.55|14301.55|14405.43|14285.43|279
1647497100000|2022-03-17 06:05:00|14418.83|14298.83|14430.05|14310.05|14430.05|14310.05|14417.91|14297.91|258
1647497400000|2022-03-17 06:10:00|14430.02|14310.02|14413.27|14293.27|14431.22|14311.22|14412.11|14292.11|265
1647497700000|2022-03-17 06:15:00|14413.6|14293.6|14419.31|14299.31|14419.31|14299.31|14401.47|14281.47|276
1647498000000|2022-03-17 06:20:00|14419.21|14299.21|14427.45|14307.45|14427.94|14307.94|14417.95|14297.95|263
1647498300000|2022-03-17 06:25:00|14427.44|14307.44|14404.8|14284.8|14433.07|14313.07|14404.8|14284.8|274
1647498600000|2022-03-17 06:30:00|14404.83|14284.83|14356.15|14236.15|14404.86|14284.86|14355.76|14235.76|278
1647498900000|2022-03-17 06:35:00|14356.05|14236.05|14369.56|14249.56|14371.07|14251.07|14356.05|14236.05|274
1647499200000|2022-03-17 06:40:00|14369.57|14249.57|14375.51|14255.51|14376.82|14256.82|14369.34|14249.34|245
1647499500000|2022-03-17 06:45:00|14375.6|14255.6|14324.1|14204.1|14376.9|14256.9|14314.32|14194.32|272
1647499800000|2022-03-17 06:50:00|14323.84|14203.84|14328.83|14208.83|14328.86|14208.86|14307.58|14187.58|283
1647500100000|2022-03-17 06:55:00|14328.77|14208.77|14343.84|14223.84|14351.13|14231.13|14328.77|14208.77|274
1647500400000|2022-03-17 07:00:00|14343.97|14223.97|14341.12|14221.12|14347.39|14227.39|14322.25|14202.25|282
1647500700000|2022-03-17 07:05:00|14341.67|14221.67|14377.42|14257.42|14378.5|14258.5|14341.67|14221.67|285
1647501000000|2022-03-17 07:10:00|14377.35|14257.35|14375.82|14255.82|14379.7|14259.7|14373.94|14253.94|265
1647501300000|2022-03-17 07:15:00|14375.53|14255.53|14386.02|14266.02|14388.32|14268.32|14371.71|14251.71|272
1647501600000|2022-03-17 07:20:00|14386.03|14266.03|14379.75|14259.75|14388.62|14268.62|14379.55|14259.55|283
1647501900000|2022-03-17 07:25:00|14379.88|14259.88|14384.51|14264.51|14385.86|14265.86|14377.56|14257.56|274
1647502200000|2022-03-17 07:30:00|14384.3|14264.3|14372.35|14252.35|14384.42|14264.42|14360.33|14240.33|269
1647502500000|2022-03-17 07:35:00|14372.9|14252.9|14346.04|14226.04|14373.24|14253.24|14334.95|14214.95|289
1647502800000|2022-03-17 07:40:00|14346.15|14226.15|14337.4|14217.4|14349.06|14229.06|14331.28|14211.28|264
1647503100000|2022-03-17 07:45:00|14337.47|14217.47|14349.78|14229.78|14349.78|14229.78|14321.75|14201.75|275
1647503400000|2022-03-17 07:50:00|14349.71|14229.71|14355.61|14235.61|14357.47|14237.47|14348.29|14228.29|259
1647503700000|2022-03-17 07:55:00|14355.73|14235.73|14361.82|14241.82|14361.84|14241.84|14355.26|14235.26|262
1647504000000|2022-03-17 08:00:00|14362.03|14242.03|14369.42|14249.42|14370.63|14250.63|14350.83|14230.83|277
1647504300000|2022-03-17 08:05:00|14369.87|14249.87|14389.58|14269.58|14389.58|14269.58|14369.14|14249.14|272
1647504600000|2022-03-17 08:10:00|14389.53|14269.53|14381.22|14261.22|14389.53|14269.53|14375.51|14255.51|254
1647504900000|2022-03-17 08:15:00|14381.04|14261.04|14389.49|14269.49|14389.49|14269.49|14372.83|14252.83|277
1647505200000|2022-03-17 08:20:00|14389.51|14269.51|14388.39|14268.39|14390.6|14270.6|14379.95|14259.95|258
1647505500000|2022-03-17 08:25:00|14388.44|14268.44|14390.97|14270.97|14400.24|14280.24|14388.16|14268.16|255
1647505800000|2022-03-17 08:30:00|14390.95|14270.95|14377.8|14257.8|14395.91|14275.91|14375.78|14255.78|267
1647506100000|2022-03-17 08:35:00|14377.99|14257.99|14406.05|14286.05|14406.51|14286.51|14377.73|14257.73|279
1647506400000|2022-03-17 08:40:00|14405.06|14285.06|14387.91|14267.91|14405.11|14285.11|14384.74|14264.74|261
1647506700000|2022-03-17 08:45:00|14387.66|14267.66|14401.98|14281.98|14402.02|14282.02|14387.66|14267.66|257
1647507000000|2022-03-17 08:50:00|14401.94|14281.94|14411.4|14291.4|14413.91|14293.91|14400.36|14280.36|262
1647507300000|2022-03-17 08:55:00|14411.56|14291.56|14403.76|14283.76|14411.56|14291.56|14402|14282|263
1647507600000|2022-03-17 09:00:00|14403.75|14283.75|14396.1|14276.1|14406.97|14286.97|14391.1|14271.1|281
1647507900000|2022-03-17 09:05:00|14396.28|14276.28|14380.74|14260.74|14396.29|14276.29|14378.61|14258.61|275
1647508200000|2022-03-17 09:10:00|14380.78|14260.78|14382.83|14262.83|14383.19|14263.19|14378.94|14258.94|254
1647508500000|2022-03-17 09:15:00|14382.88|14262.88|14391.03|14271.03|14392.99|14272.99|14382.33|14262.33|250
1647508800000|2022-03-17 09:20:00|14391.02|14271.02|14413.34|14293.34|14413.4|14293.4|14389.54|14269.54|280
1647509100000|2022-03-17 09:25:00|14413.15|14293.15|14413.53|14293.53|14414.84|14294.84|14407.65|14287.65|262
1647509400000|2022-03-17 09:30:00|14413.52|14293.52|14423.42|14303.42|14423.68|14303.68|14413.16|14293.16|272
1647509700000|2022-03-17 09:35:00|14423.49|14303.49|14415.08|14295.08|14424.51|14304.51|14409.45|14289.45|286
1647510000000|2022-03-17 09:40:00|14415.05|14295.05|14403.82|14283.82|14415.05|14295.05|14402.77|14282.77|274
1647510300000|2022-03-17 09:45:00|14403.77|14283.77|14411|14291|14411.33|14291.33|14395.46|14275.46|269
1647510600000|2022-03-17 09:50:00|14411.03|14291.03|14421.13|14301.13|14434.18|14314.18|14410.69|14290.69|275
1647510900000|2022-03-17 09:55:00|14421.11|14301.11|14404.26|14284.26|14421.11|14301.11|14388.63|14268.63|277
1647511200000|2022-03-17 10:00:00|14404.14|14284.14|14354.58|14234.58|14406.5|14286.5|14349.04|14229.04|276
1647511500000|2022-03-17 10:05:00|14354.62|14234.62|14321.29|14201.29|14354.77|14234.77|14318.55|14198.55|288
1647511800000|2022-03-17 10:10:00|14321.35|14201.35|14336.99|14216.99|14340.82|14220.82|14319.98|14199.98|271
1647512100000|2022-03-17 10:15:00|14337|14217|14349.96|14229.96|14351.78|14231.78|14333.38|14213.38|283
1647512400000|2022-03-17 10:20:00|14349.86|14229.86|14351.99|14231.99|14353.13|14233.13|14344.82|14224.82|264
1647512700000|2022-03-17 10:25:00|14352|14232|14340.99|14220.99|14353.11|14233.11|14337.15|14217.15|266
1647513000000|2022-03-17 10:30:00|14341.09|14221.09|14348.05|14228.05|14354.44|14234.44|14341.09|14221.09|276
1647513300000|2022-03-17 10:35:00|14348.04|14228.04|14351.35|14231.35|14355.22|14235.22|14320.03|14200.03|274
1647513600000|2022-03-17 10:40:00|14352.31|14232.31|14379.64|14259.64|14398.81|14278.81|14352.31|14232.31|273
1647513900000|2022-03-17 10:45:00|14379.56|14259.56|14388.87|14268.87|14389.09|14269.09|14372.87|14252.87|277
1647514200000|2022-03-17 10:50:00|14389.17|14269.17|14371.63|14251.63|14392.48|14272.48|14364.83|14244.83|274
1647514500000|2022-03-17 10:55:00|14371.67|14251.67|14385.22|14265.22|14387.5|14267.5|14370.61|14250.61|281
1647514800000|2022-03-17 11:00:00|14385.07|14265.07|14376.79|14256.79|14390.36|14270.36|14371.65|14251.65|271
1647515100000|2022-03-17 11:05:00|14377.23|14257.23|14412.09|14292.09|14413.49|14293.49|14377.19|14257.19|285
1647515400000|2022-03-17 11:10:00|14412.53|14292.53|14410.9|14290.9|14415.44|14295.44|14410.47|14290.47|281
1647515700000|2022-03-17 11:15:00|14411.14|14291.14|14414.86|14294.86|14418.54|14298.54|14408.3|14288.3|292
1647516000000|2022-03-17 11:20:00|14414.88|14294.88|14389.63|14269.63|14415.4|14295.4|14388.68|14268.68|294
1647516300000|2022-03-17 11:25:00|14389.36|14269.36|14386.46|14266.46|14390.39|14270.39|14380.21|14260.21|285
1647516600000|2022-03-17 11:30:00|14385.77|14265.77|14403.99|14283.99|14405.55|14285.55|14383.85|14263.85|285
1647516900000|2022-03-17 11:35:00|14403.86|14283.86|14392.56|14272.56|14406.21|14286.21|14392.45|14272.45|276
1647517200000|2022-03-17 11:40:00|14392.81|14272.81|14399.73|14279.73|14399.73|14279.73|14380.7|14260.7|283
1647517500000|2022-03-17 11:45:00|14399.95|14279.95|14398.29|14278.29|14409.75|14289.75|14397.98|14277.98|277
1647517800000|2022-03-17 11:50:00|14398.2|14278.2|14399.07|14279.07|14399.41|14279.41|14393.34|14273.34|275
1647518100000|2022-03-17 11:55:00|14398.92|14278.92|14412.14|14292.14|14412.76|14292.76|14397|14277|285
1647518400000|2022-03-17 12:00:00|14412.25|14292.25|14477.6|14357.6|14478.14|14358.14|14405.93|14285.93|285
1647518700000|2022-03-17 12:05:00|14477.74|14357.74|14487.01|14367.01|14487.16|14367.16|14460.56|14340.56|294
1647519000000|2022-03-17 12:10:00|14486.95|14366.95|14530.97|14410.97|14532.56|14412.56|14473.36|14353.36|292
1647519300000|2022-03-17 12:15:00|14530.72|14410.72|14587.48|14467.48|14593.15|14473.15|14526.35|14406.35|296
1647519600000|2022-03-17 12:20:00|14587.31|14467.31|14505.01|14385.01|14587.55|14467.55|14505.01|14385.01|293
1647519900000|2022-03-17 12:25:00|14505.54|14385.54|14499.83|14379.83|14514.5|14394.5|14490.75|14370.75|281
1647520200000|2022-03-17 12:30:00|14500.28|14380.28|14511.41|14391.41|14528.42|14408.42|14499.97|14379.97|289
1647520500000|2022-03-17 12:35:00|14511.55|14391.55|14534.33|14414.33|14538.56|14418.56|14511.55|14391.55|292
1647520800000|2022-03-17 12:40:00|14534.29|14414.29|14547.86|14427.86|14551.17|14431.17|14530.54|14410.54|292
1647521100000|2022-03-17 12:45:00|14548.08|14428.08|14571.47|14451.47|14571.61|14451.61|14547.65|14427.65|287
1647521400000|2022-03-17 12:50:00|14572.26|14452.26|14551.53|14431.53|14573.54|14453.54|14550.34|14430.34|294
1647521700000|2022-03-17 12:55:00|14551.44|14431.44|14558.89|14438.89|14558.89|14438.89|14530.92|14410.92|292
1647522000000|2022-03-17 13:00:00|14559.99|14439.99|14575.14|14455.14|14584.05|14464.05|14556.31|14436.31|288
1647522300000|2022-03-17 13:05:00|14575.13|14455.13|14589.45|14469.45|14589.45|14469.45|14574.17|14454.17|291
1647522600000|2022-03-17 13:10:00|14589.89|14469.89|14587.21|14467.21|14590.47|14470.47|14575.79|14455.79|290
1647522900000|2022-03-17 13:15:00|14587.23|14467.23|14562.71|14442.71|14589.35|14469.35|14554.52|14434.52|284
1647523200000|2022-03-17 13:20:00|14562.19|14442.19|14572.83|14452.83|14573.63|14453.63|14561.25|14441.25|290
1647523500000|2022-03-17 13:25:00|14572.06|14452.06|14543.68|14423.68|14577.47|14457.47|14542.77|14422.77|287
1647523800000|2022-03-17 13:30:00|14543.52|14423.52|14535.02|14415.02|14548.04|14428.04|14518.57|14398.57|293
1647524100000|2022-03-17 13:35:00|14535.18|14415.18|14547.5|14427.5|14547.5|14427.5|14511.86|14391.86|289
1647524400000|2022-03-17 13:40:00|14547.41|14427.41|14555.57|14435.57|14560.44|14440.44|14538.47|14418.47|284
1647524700000|2022-03-17 13:45:00|14555.48|14435.48|14560.78|14440.78|14572.48|14452.48|14555.12|14435.12|285
1647525000000|2022-03-17 13:50:00|14561.93|14441.93|14556.89|14436.89|14562.05|14442.05|14534.1|14414.1|288
1647525300000|2022-03-17 13:55:00|14557|14437|14602.22|14482.22|14605.39|14485.39|14554.37|14434.37|298
1647525600000|2022-03-17 14:00:00|14602.1|14482.1|14613.71|14493.71|14613.89|14493.89|14591.91|14471.91|294
1647525900000|2022-03-17 14:05:00|14613.93|14493.93|14623.3|14503.3|14626.49|14506.49|14611.14|14491.14|289
1647526200000|2022-03-17 14:10:00|14623.26|14503.26|14622.32|14502.32|14642.79|14522.79|14622.32|14502.32|289
1647526500000|2022-03-17 14:15:00|14622.62|14502.62|14579.83|14459.83|14623.44|14503.44|14579.5|14459.5|295
1647526800000|2022-03-17 14:20:00|14579.7|14459.7|14567.12|14447.12|14580.21|14460.21|14560.26|14440.26|291
1647527100000|2022-03-17 14:25:00|14567.27|14447.27|14567.42|14447.42|14571.32|14451.32|14565.25|14445.25|291
1647527400000|2022-03-17 14:30:00|14567.55|14447.55|14545.63|14425.63|14569.82|14449.82|14544.83|14424.83|293
1647527700000|2022-03-17 14:35:00|14545.39|14425.39|14545.63|14425.63|14548.21|14428.21|14530.78|14410.78|289
1647528000000|2022-03-17 14:40:00|14545.65|14425.65|14535.57|14415.57|14551.31|14431.31|14525.55|14405.55|294
1647528300000|2022-03-17 14:45:00|14534.37|14414.37|14490.03|14370.03|14534.61|14414.61|14490.03|14370.03|287
1647528600000|2022-03-17 14:50:00|14490.61|14370.61|14472.53|14352.53|14492.31|14372.31|14468.94|14348.94|292
1647528900000|2022-03-17 14:55:00|14472.39|14352.39|14487.13|14367.13|14487.28|14367.28|14472.39|14352.39|283
1647529200000|2022-03-17 15:00:00|14487.38|14367.38|14491.9|14371.9|14493.14|14373.14|14471.96|14351.96|283
1647529500000|2022-03-17 15:05:00|14491.93|14371.93|14519.54|14399.54|14520.58|14400.58|14491.77|14371.77|287
1647529800000|2022-03-17 15:10:00|14519.44|14399.44|14509.22|14389.22|14528.83|14408.83|14508.79|14388.79|283
1647530100000|2022-03-17 15:15:00|14509.26|14389.26|14528.62|14408.62|14530.5|14410.5|14509.26|14389.26|275
1647530400000|2022-03-17 15:20:00|14528.91|14408.91|14546.98|14426.98|14547.08|14427.08|14525.6|14405.6|280
1647530700000|2022-03-17 15:25:00|14546.95|14426.95|14541.49|14421.49|14548.95|14428.95|14537.19|14417.19|281
1647531000000|2022-03-17 15:30:00|14541.59|14421.59|14553.37|14433.37|14560.83|14440.83|14541.59|14421.59|279
1647531300000|2022-03-17 15:35:00|14553.41|14433.41|14550.48|14430.48|14556.3|14436.3|14533.48|14413.48|280
1647531600000|2022-03-17 15:40:00|14550.44|14430.44|14523.35|14403.35|14553.65|14433.65|14523.28|14403.28|278
1647531900000|2022-03-17 15:45:00|14523.23|14403.23|14499.24|14379.24|14523.37|14403.37|14499.24|14379.24|281
1647532200000|2022-03-17 15:50:00|14499.6|14379.6|14484.08|14364.08|14499.6|14379.6|14474.66|14354.66|288
1647532500000|2022-03-17 15:55:00|14484.06|14364.06|14472.73|14352.73|14488.89|14368.89|14470.15|14350.15|289
1647532800000|2022-03-17 16:00:00|14472.61|14352.61|14456.16|14336.16|14480.11|14360.11|14456.16|14336.16|288
1647533100000|2022-03-17 16:05:00|14456.36|14336.36|14485.54|14365.54|14485.54|14365.54|14456.36|14336.36|287
1647533400000|2022-03-17 16:10:00|14485.67|14365.67|14482.41|14362.41|14489.1|14369.1|14474.19|14354.19|283
1647533700000|2022-03-17 16:15:00|14483.09|14363.09|14497.2|14377.2|14497.61|14377.61|14458.69|14338.69|285
1647534000000|2022-03-17 16:20:00|14497.33|14377.33|14525.85|14405.85|14525.85|14405.85|14497.33|14377.33|285
1647534300000|2022-03-17 16:25:00|14525.91|14405.91|14504.93|14384.93|14531.9|14411.9|14504.56|14384.56|285
1647534600000|2022-03-17 16:30:00|14505.05|14385.05|14484.9|14364.9|14508.09|14388.09|14481.17|14361.17|283
1647534900000|2022-03-17 16:35:00|14484.65|14364.65|14501.4|14381.4|14501.4|14381.4|14484.29|14364.29|277
1647535200000|2022-03-17 16:40:00|14502.67|14382.67|14500.32|14380.32|14506.92|14386.92|14493.86|14373.86|281
1647535500000|2022-03-17 16:45:00|14500.23|14380.23|14481.39|14361.39|14507.19|14387.19|14481.17|14361.17|281
1647535800000|2022-03-17 16:50:00|14481.52|14361.52|14470.58|14350.58|14481.75|14361.75|14456.9|14336.9|287
1647536100000|2022-03-17 16:55:00|14470.43|14350.43|14478.28|14358.28|14478.78|14358.78|14468.76|14348.76|281
1647536400000|2022-03-17 17:00:00|14478.26|14358.26|14467.96|14347.96|14480.25|14360.25|14464.54|14344.54|270
1647536700000|2022-03-17 17:05:00|14467.92|14347.92|14445.76|14325.76|14470.43|14350.43|14445.11|14325.11|287
1647537000000|2022-03-17 17:10:00|14444.23|14324.23|14394.74|14274.74|14444.84|14324.84|14393.77|14273.77|293
1647537300000|2022-03-17 17:15:00|14397.1|14277.1|14445.37|14325.37|14445.97|14325.97|14397.01|14277.01|282
1647537600000|2022-03-17 17:20:00|14445.35|14325.35|14456.42|14336.42|14456.91|14336.91|14444.87|14324.87|281
1647537900000|2022-03-17 17:25:00|14457.84|14337.84|14473.36|14353.36|14480.32|14360.32|14457|14337|285
1647538200000|2022-03-17 17:30:00|14472.82|14352.82|14462.71|14342.71|14473.27|14353.27|14461.5|14341.5|269
1647538500000|2022-03-17 17:35:00|14461.95|14341.95|14458.73|14338.73|14469.32|14349.32|14455.87|14335.87|278
1647538800000|2022-03-17 17:40:00|14458.62|14338.62|14465.1|14345.1|14482.52|14362.52|14457.56|14337.56|277
1647539100000|2022-03-17 17:45:00|14464.95|14344.95|14493.54|14373.54|14493.87|14373.87|14462.98|14342.98|272
1647539400000|2022-03-17 17:50:00|14493.51|14373.51|14495.95|14375.95|14508.61|14388.61|14493.51|14373.51|274
1647539700000|2022-03-17 17:55:00|14495.88|14375.88|14499.59|14379.59|14507.08|14387.08|14495.5|14375.5|273
1647540000000|2022-03-17 18:00:00|14499.55|14379.55|14499.22|14379.22|14504.85|14384.85|14489.54|14369.54|282
1647540300000|2022-03-17 18:05:00|14499.44|14379.44|14506.26|14386.26|14509.24|14389.24|14498.98|14378.98|282
1647540600000|2022-03-17 18:10:00|14506.23|14386.23|14486.51|14366.51|14506.69|14386.69|14481.49|14361.49|271
1647540900000|2022-03-17 18:15:00|14486.28|14366.28|14487.69|14367.69|14489.05|14369.05|14482.12|14362.12|264
1647541200000|2022-03-17 18:20:00|14487.89|14367.89|14492.06|14372.06|14504.99|14384.99|14487.89|14367.89|265
1647541500000|2022-03-17 18:25:00|14492.04|14372.04|14473.19|14353.19|14493.69|14373.69|14473.19|14353.19|273
1647541800000|2022-03-17 18:30:00|14473.1|14353.1|14493.56|14373.56|14495.48|14375.48|14470.03|14350.03|275
1647542100000|2022-03-17 18:35:00|14493|14373|14482.61|14362.61|14495.73|14375.73|14480.4|14360.4|282
1647542400000|2022-03-17 18:40:00|14482.54|14362.54|14480.04|14360.04|14484.63|14364.63|14478.78|14358.78|283
1647542700000|2022-03-17 18:45:00|14480.68|14360.68|14483.78|14363.78|14486.1|14366.1|14461.95|14341.95|278
1647543000000|2022-03-17 18:50:00|14485.04|14365.04|14471.34|14351.34|14485.07|14365.07|14469.18|14349.18|279
1647543300000|2022-03-17 18:55:00|14471.27|14351.27|14480.23|14360.23|14481.76|14361.76|14467.45|14347.45|272
1647543600000|2022-03-17 19:00:00|14480.38|14360.38|14499.05|14379.05|14499.4|14379.4|14479.86|14359.86|285
1647543900000|2022-03-17 19:05:00|14499.09|14379.09|14521.22|14401.22|14521.89|14401.89|14497.46|14377.46|284
1647544200000|2022-03-17 19:10:00|14521.24|14401.24|14486.64|14366.64|14521.92|14401.92|14482.36|14362.36|281
1647544500000|2022-03-17 19:15:00|14486.75|14366.75|14486.58|14366.58|14487.71|14367.71|14478.9|14358.9|278
1647544800000|2022-03-17 19:20:00|14486.8|14366.8|14480.66|14360.66|14490.19|14370.19|14480.66|14360.66|278
1647545100000|2022-03-17 19:25:00|14480.5|14360.5|14497.19|14377.19|14497.4|14377.4|14480.5|14360.5|270
1647545400000|2022-03-17 19:30:00|14497.31|14377.31|14506.19|14386.19|14515.6|14395.6|14495.9|14375.9|284
1647545700000|2022-03-17 19:35:00|14506.02|14386.02|14510.29|14390.29|14511.8|14391.8|14498.73|14378.73|290
1647546000000|2022-03-17 19:40:00|14510.18|14390.18|14533.05|14413.05|14545.81|14425.81|14510.18|14390.18|284
1647546300000|2022-03-17 19:45:00|14533.02|14413.02|14536.39|14416.39|14537.49|14417.49|14523.55|14403.55|282
1647546600000|2022-03-17 19:50:00|14536.74|14416.74|14525.86|14405.86|14536.74|14416.74|14524.7|14404.7|280
1647546900000|2022-03-17 19:55:00|14525.9|14405.9|14535.27|14415.27|14535.58|14415.58|14515.05|14395.05|283
1647547200000|2022-03-17 20:00:00|14534.8|14414.8|14519.93|14399.93|14543.62|14423.62|14519.93|14399.93|279
1647547500000|2022-03-17 20:05:00|14519.83|14399.83|14507.35|14387.35|14519.92|14399.92|14506.64|14386.64|258
1647547800000|2022-03-17 20:10:00|14507.68|14387.68|14473.01|14353.01|14507.75|14387.75|14466.23|14346.23|283
1647548100000|2022-03-17 20:15:00|14472.78|14352.78|14463.58|14343.58|14480.96|14360.96|14463.58|14343.58|283
1647548400000|2022-03-17 20:20:00|14463.65|14343.65|14465.58|14345.58|14467.25|14347.25|14456.58|14336.58|279
1647548700000|2022-03-17 20:25:00|14465.76|14345.76|14453.65|14333.65|14470.74|14350.74|14448.57|14328.57|280
1647549000000|2022-03-17 20:30:00|14453.3|14333.3|14451.63|14331.63|14453.56|14333.56|14447.61|14327.61|282
1647549300000|2022-03-17 20:35:00|14451.64|14331.64|14430.89|14310.89|14456.46|14336.46|14430.89|14310.89|280
1647549600000|2022-03-17 20:40:00|14431.19|14311.19|14439.01|14319.01|14440.3|14320.3|14426.94|14306.94|266
1647549900000|2022-03-17 20:45:00|14438.7|14318.7|14437.54|14317.54|14439.17|14319.17|14429.68|14309.68|275
1647550200000|2022-03-17 20:50:00|14437.81|14317.81|14460.28|14340.28|14460.94|14340.94|14437.81|14317.81|279
1647550500000|2022-03-17 20:55:00|14459.09|14339.09|14443.2|14323.2|14459.09|14339.09|14441.71|14321.71|259
1647550800000|2022-03-17 21:00:00|14443.23|14323.23|14441.04|14321.04|14449.07|14329.07|14440.48|14320.48|268
1647551100000|2022-03-17 21:05:00|14440.55|14320.55|14420.36|14300.36|14441.09|14321.09|14420.36|14300.36|260
1647551400000|2022-03-17 21:10:00|14420.32|14300.32|14438.59|14318.59|14438.59|14318.59|14420.08|14300.08|282
1647551700000|2022-03-17 21:15:00|14438.71|14318.71|14456|14336|14458.05|14338.05|14438.21|14318.21|274
1647552000000|2022-03-17 21:20:00|14455.84|14335.84|14441.76|14321.76|14455.84|14335.84|14431.1|14311.1|282
1647552300000|2022-03-17 21:25:00|14440.64|14320.64|14446.17|14326.17|14447.82|14327.82|14438.38|14318.38|265
1647552600000|2022-03-17 21:30:00|14446.13|14326.13|14444.81|14324.81|14451.64|14331.64|14444.24|14324.24|266
1647552900000|2022-03-17 21:35:00|14444.99|14324.99|14467.47|14347.47|14471.19|14351.19|14444.99|14324.99|290
1647553200000|2022-03-17 21:40:00|14466.86|14346.86|14472.36|14352.36|14475.3|14355.3|14460.03|14340.03|285
1647553500000|2022-03-17 21:45:00|14472.35|14352.35|14463.23|14343.23|14476.9|14356.9|14463.21|14343.21|261
1647553800000|2022-03-17 21:50:00|14463.25|14343.25|14486.95|14366.95|14491.57|14371.57|14463.22|14343.22|275
1647554100000|2022-03-17 21:55:00|14486.98|14366.98|14492.87|14372.87|14502.24|14382.24|14486.84|14366.84|289
1647554400000|2022-03-17 22:00:00|14493.23|14373.23|14498.19|14378.19|14514.23|14394.23|14492.99|14372.99|278
1647554700000|2022-03-17 22:05:00|14497.95|14377.95|14493.66|14373.66|14498.94|14378.94|14491.23|14371.23|274
1647555000000|2022-03-17 22:10:00|14493.61|14373.61|14477.59|14357.59|14494.43|14374.43|14477.59|14357.59|277
1647555300000|2022-03-17 22:15:00|14477.69|14357.69|14472.82|14352.82|14483.69|14363.69|14471.58|14351.58|268
1647555600000|2022-03-17 22:20:00|14472.85|14352.85|14491.29|14371.29|14491.43|14371.43|14472.85|14352.85|272
1647555900000|2022-03-17 22:25:00|14491.42|14371.42|14492.39|14372.39|14493.07|14373.07|14486.74|14366.74|267
1647556200000|2022-03-17 22:30:00|14492.06|14372.06|14489.86|14369.86|14492.06|14372.06|14486.26|14366.26|276
1647556500000|2022-03-17 22:35:00|14489.8|14369.8|14494.07|14374.07|14497.06|14377.06|14489.11|14369.11|263
1647556800000|2022-03-17 22:40:00|14494.05|14374.05|14481.44|14361.44|14499.71|14379.71|14477.97|14357.97|262
1647557100000|2022-03-17 22:45:00|14481.45|14361.45|14500.98|14380.98|14500.98|14380.98|14479.81|14359.81|270
1647557400000|2022-03-17 22:50:00|14501.01|14381.01|14501.1|14381.1|14505.93|14385.93|14498.73|14378.73|279
1647557700000|2022-03-17 22:55:00|14501.61|14381.61|14511.95|14391.95|14512.2|14392.2|14501.61|14381.61|282
1647558000000|2022-03-17 23:00:00|14511.66|14391.66|14499.64|14379.64|14518.98|14398.98|14499.46|14379.46|273
1647558300000|2022-03-17 23:05:00|14499.72|14379.72|14478.08|14358.08|14499.73|14379.73|14476.86|14356.86|275
1647558600000|2022-03-17 23:10:00|14477.88|14357.88|14476.01|14356.01|14482.71|14362.71|14473.76|14353.76|272
1647558900000|2022-03-17 23:15:00|14476|14356|14480.8|14360.8|14483.37|14363.37|14475.62|14355.62|266
1647559200000|2022-03-17 23:20:00|14480.62|14360.62|14493.62|14373.62|14494.01|14374.01|14480.62|14360.62|257
1647559500000|2022-03-17 23:25:00|14493.95|14373.95|14488.44|14368.44|14495.26|14375.26|14484.71|14364.71|251
1647559800000|2022-03-17 23:30:00|14488.42|14368.42|14476.62|14356.62|14488.45|14368.45|14475.59|14355.59|264
1647560100000|2022-03-17 23:35:00|14476.67|14356.67|14482.97|14362.97|14483.72|14363.72|14469.46|14349.46|272
1647560400000|2022-03-17 23:40:00|14483.27|14363.27|14496.45|14376.45|14498.53|14378.53|14482.96|14362.96|161
1647560700000|2022-03-17 23:45:00|14493.37|14373.37|14498.37|14378.37|14498.37|14378.37|14493.31|14373.31|22
1647561000000|2022-03-17 23:50:00|14498.55|14378.55|14489.3|14369.3|14500.77|14380.77|14488.85|14368.85|259
1647561300000|2022-03-17 23:55:00|14489.31|14369.31|14489.14|14369.14|14492.3|14372.3|14488.42|14368.42|268
1647561600000|2022-03-18 00:00:00|14488.78|14368.78|14481.7|14361.7|14494.26|14374.26|14476.3|14356.3|287
1647561900000|2022-03-18 00:05:00|14481.98|14361.98|14417.8|14297.8|14481.98|14361.98|14417.8|14297.8|290
1647562200000|2022-03-18 00:10:00|14417.08|14297.08|14430.83|14310.83|14430.86|14310.86|14412.82|14292.82|286
1647562500000|2022-03-18 00:15:00|14430.81|14310.81|14425.33|14305.33|14444.85|14324.85|14419.83|14299.83|278
1647562800000|2022-03-18 00:20:00|14425.29|14305.29|14462.5|14342.5|14462.92|14342.92|14424.22|14304.22|276
1647563100000|2022-03-18 00:25:00|14462.55|14342.55|14462.54|14342.54|14465.88|14345.88|14451.79|14331.79|278
1647563400000|2022-03-18 00:30:00|14462.36|14342.36|14477.14|14357.14|14492.19|14372.19|14460.77|14340.77|285
1647563700000|2022-03-18 00:35:00|14476.94|14356.94|14462.74|14342.74|14477.4|14357.4|14453.66|14333.66|286
1647564000000|2022-03-18 00:40:00|14462.88|14342.88|14419.81|14299.81|14462.94|14342.94|14418.06|14298.06|291
1647564300000|2022-03-18 00:45:00|14419.29|14299.29|14418.46|14298.46|14429.92|14309.92|14415.45|14295.45|290
1647564600000|2022-03-18 00:50:00|14418.57|14298.57|14376.29|14256.29|14424.88|14304.88|14370.49|14250.49|288
1647564900000|2022-03-18 00:55:00|14375.95|14255.95|14289.65|14169.65|14384.76|14264.76|14274.71|14154.71|293
1647565200000|2022-03-18 01:00:00|14289.6|14169.6|14315.43|14195.43|14316.06|14196.06|14267.59|14147.59|296
1647565500000|2022-03-18 01:05:00|14315.54|14195.54|14323.89|14203.89|14329.19|14209.19|14298.2|14178.2|292
1647565800000|2022-03-18 01:10:00|14323.92|14203.92|14336.67|14216.67|14336.72|14216.72|14314.57|14194.57|288
1647566100000|2022-03-18 01:15:00|14336.79|14216.79|14320.03|14200.03|14341.87|14221.87|14319.95|14199.95|283
1647566400000|2022-03-18 01:20:00|14320.44|14200.44|14339.77|14219.77|14339.77|14219.77|14320.44|14200.44|287
1647566700000|2022-03-18 01:25:00|14341.88|14221.88|14349.83|14229.83|14358.18|14238.18|14341.88|14221.88|279
1647567000000|2022-03-18 01:30:00|14349.84|14229.84|14330.5|14210.5|14351.75|14231.75|14326.16|14206.16|288
1647567300000|2022-03-18 01:35:00|14330.51|14210.51|14325.03|14205.03|14335|14215|14322.41|14202.41|280
1647567600000|2022-03-18 01:40:00|14325.04|14205.04|14339.1|14219.1|14339.1|14219.1|14325.03|14205.03|287
1647567900000|2022-03-18 01:45:00|14339.23|14219.23|14335.83|14215.83|14344.65|14224.65|14332.3|14212.3|285
1647568200000|2022-03-18 01:50:00|14335.79|14215.79|14346.42|14226.42|14353.08|14233.08|14335.06|14215.06|281
1647568500000|2022-03-18 01:55:00|14346.31|14226.31|14357.74|14237.74|14357.98|14237.98|14346.31|14226.31|282
1647568800000|2022-03-18 02:00:00|14358.58|14238.58|14345.3|14225.3|14359.78|14239.78|14344.31|14224.31|286
1647569100000|2022-03-18 02:05:00|14345.14|14225.14|14324.25|14204.25|14345.97|14225.97|14324.25|14204.25|281
1647569400000|2022-03-18 02:10:00|14324.36|14204.36|14314.58|14194.58|14326.2|14206.2|14310.4|14190.4|284
1647569700000|2022-03-18 02:15:00|14314.46|14194.46|14298.71|14178.71|14315.25|14195.25|14294.43|14174.43|281
1647570000000|2022-03-18 02:20:00|14298.98|14178.98|14315.36|14195.36|14317.56|14197.56|14298.98|14178.98|277
1647570300000|2022-03-18 02:25:00|14315.29|14195.29|14313.65|14193.65|14315.65|14195.65|14307.4|14187.4|278
1647570600000|2022-03-18 02:30:00|14313.56|14193.56|14297.75|14177.75|14313.75|14193.75|14294.5|14174.5|281
1647570900000|2022-03-18 02:35:00|14297.71|14177.71|14328.47|14208.47|14331.15|14211.15|14297.71|14177.71|278
1647571200000|2022-03-18 02:40:00|14328.55|14208.55|14316.97|14196.97|14331.81|14211.81|14316.31|14196.31|269
1647571500000|2022-03-18 02:45:00|14316.98|14196.98|14316.39|14196.39|14321.09|14201.09|14315.58|14195.58|252
1647571800000|2022-03-18 02:50:00|14316.24|14196.24|14310.83|14190.83|14319.26|14199.26|14308.98|14188.98|272
1647572100000|2022-03-18 02:55:00|14310.99|14190.99|14302.75|14182.75|14317.61|14197.61|14301.7|14181.7|275
1647572400000|2022-03-18 03:00:00|14302.81|14182.81|14318.5|14198.5|14318.7|14198.7|14298.14|14178.14|279
1647572700000|2022-03-18 03:05:00|14318.96|14198.96|14319.49|14199.49|14324.21|14204.21|14315.41|14195.41|275
1647573000000|2022-03-18 03:10:00|14319.52|14199.52|14300.25|14180.25|14319.52|14199.52|14297.62|14177.62|282
1647573300000|2022-03-18 03:15:00|14300.21|14180.21|14287.95|14167.95|14300.68|14180.68|14285.55|14165.55|280
1647573600000|2022-03-18 03:20:00|14288|14168|14276.42|14156.42|14289.31|14169.31|14276.27|14156.27|276
1647573900000|2022-03-18 03:25:00|14276.89|14156.89|14298.19|14178.19|14298.51|14178.51|14276.61|14156.61|273
1647574200000|2022-03-18 03:30:00|14297.72|14177.72|14292.59|14172.59|14302.84|14182.84|14292.59|14172.59|272
1647574500000|2022-03-18 03:35:00|14292.36|14172.36|14273.05|14153.05|14292.42|14172.42|14273.03|14153.03|291
1647574800000|2022-03-18 03:40:00|14272.66|14152.66|14256.56|14136.56|14273.07|14153.07|14256.56|14136.56|279
1647575100000|2022-03-18 03:45:00|14256.6|14136.6|14282.92|14162.92|14282.92|14162.92|14255.4|14135.4|274
1647575400000|2022-03-18 03:50:00|14283.16|14163.16|14285.08|14165.08|14285.08|14165.08|14277.07|14157.07|256
1647575700000|2022-03-18 03:55:00|14285.06|14165.06|14293.23|14173.23|14307.23|14187.23|14284.96|14164.96|273
1647576000000|2022-03-18 04:00:00|14293.35|14173.35|14279.19|14159.19|14294.27|14174.27|14273.75|14153.75|273
1647576300000|2022-03-18 04:05:00|14279.16|14159.16|14283.95|14163.95|14286.64|14166.64|14278.71|14158.71|267
1647576600000|2022-03-18 04:10:00|14283.61|14163.61|14283.46|14163.46|14286.8|14166.8|14281.02|14161.02|250
1647576900000|2022-03-18 04:15:00|14283.47|14163.47|14292.16|14172.16|14295.35|14175.35|14282.3|14162.3|257
1647577200000|2022-03-18 04:20:00|14292.39|14172.39|14297.87|14177.87|14298.92|14178.92|14283.78|14163.78|272
1647577500000|2022-03-18 04:25:00|14297.78|14177.78|14315.36|14195.36|14319.08|14199.08|14297.31|14177.31|272
1647577800000|2022-03-18 04:30:00|14315.43|14195.43|14328.36|14208.36|14328.46|14208.46|14315.43|14195.43|267
1647578100000|2022-03-18 04:35:00|14328.45|14208.45|14329.72|14209.72|14333.73|14213.73|14326.9|14206.9|286
1647578400000|2022-03-18 04:40:00|14329.47|14209.47|14325.42|14205.42|14330.41|14210.41|14321.46|14201.46|252
1647578700000|2022-03-18 04:45:00|14325.36|14205.36|14315.84|14195.84|14326.37|14206.37|14315.71|14195.71|263
1647579000000|2022-03-18 04:50:00|14315.78|14195.78|14319.59|14199.59|14328.17|14208.17|14315.36|14195.36|267
1647579300000|2022-03-18 04:55:00|14319.77|14199.77|14322.66|14202.66|14325.93|14205.93|14316.37|14196.37|268
1647579600000|2022-03-18 05:00:00|14322.68|14202.68|14356.96|14236.96|14361.3|14241.3|14315.35|14195.35|279
1647579900000|2022-03-18 05:05:00|14356.81|14236.81|14386.94|14266.94|14388.95|14268.95|14356.29|14236.29|278
1647580200000|2022-03-18 05:10:00|14387.22|14267.22|14382.64|14262.64|14387.54|14267.54|14376.16|14256.16|265
1647580500000|2022-03-18 05:15:00|14382.59|14262.59|14386.68|14266.68|14389.26|14269.26|14382.14|14262.14|268
1647580800000|2022-03-18 05:20:00|14386.81|14266.81|14374.12|14254.12|14387.83|14267.83|14363.48|14243.48|271
1647581100000|2022-03-18 05:25:00|14374.1|14254.1|14370.49|14250.49|14374.1|14254.1|14368.17|14248.17|271
1647581400000|2022-03-18 05:30:00|14370.36|14250.36|14357.93|14237.93|14374|14254|14357.23|14237.23|262
1647581700000|2022-03-18 05:35:00|14358.05|14238.05|14363.51|14243.51|14365.82|14245.82|14358.04|14238.04|251
1647582000000|2022-03-18 05:40:00|14363.44|14243.44|14379.34|14259.34|14386.02|14266.02|14363.44|14243.44|283
1647582300000|2022-03-18 05:45:00|14379.19|14259.19|14398.89|14278.89|14398.89|14278.89|14374.92|14254.92|281
1647582600000|2022-03-18 05:50:00|14399.28|14279.28|14408.24|14288.24|14415.26|14295.26|14399.26|14279.26|270
1647582900000|2022-03-18 05:55:00|14408.04|14288.04|14402.09|14282.09|14408.62|14288.62|14401.27|14281.27|281
1647583200000|2022-03-18 06:00:00|14401.83|14281.83|14417.79|14297.79|14423.56|14303.56|14401.79|14281.79|269
1647583500000|2022-03-18 06:05:00|14417.44|14297.44|14420.1|14300.1|14422.37|14302.37|14416.64|14296.64|261
1647583800000|2022-03-18 06:10:00|14420.36|14300.36|14429.14|14309.14|14430.31|14310.31|14420.36|14300.36|271
1647584100000|2022-03-18 06:15:00|14429.18|14309.18|14422.17|14302.17|14431.62|14311.62|14421.82|14301.82|263
1647584400000|2022-03-18 06:20:00|14422.18|14302.18|14424|14304|14424.6|14304.6|14420.18|14300.18|257
1647584700000|2022-03-18 06:25:00|14424.29|14304.29|14408.52|14288.52|14424.57|14304.57|14408.48|14288.48|270
1647585000000|2022-03-18 06:30:00|14408.61|14288.61|14393.94|14273.94|14413.78|14293.78|14393.01|14273.01|277
1647585300000|2022-03-18 06:35:00|14393.38|14273.38|14387.16|14267.16|14394.98|14274.98|14387.11|14267.11|266
1647585600000|2022-03-18 06:40:00|14387.13|14267.13|14377.95|14257.95|14388.16|14268.16|14376.51|14256.51|278
1647585900000|2022-03-18 06:45:00|14378.01|14258.01|14372.44|14252.44|14378.48|14258.48|14367.65|14247.65|267
1647586200000|2022-03-18 06:50:00|14372.29|14252.29|14378.34|14258.34|14381.79|14261.79|14372.1|14252.1|271
1647586500000|2022-03-18 06:55:00|14378.61|14258.61|14376.88|14256.88|14378.93|14258.93|14372.6|14252.6|248
1647586800000|2022-03-18 07:00:00|14377.13|14257.13|14392.86|14272.86|14393.88|14273.88|14374.52|14254.52|275
1647587100000|2022-03-18 07:05:00|14393.01|14273.01|14389.9|14269.9|14395.74|14275.74|14389.9|14269.9|258
1647587400000|2022-03-18 07:10:00|14389.94|14269.94|14363.94|14243.94|14390.04|14270.04|14361.23|14241.23|269
1647587700000|2022-03-18 07:15:00|14363.58|14243.58|14352.93|14232.93|14363.86|14243.86|14350.07|14230.07|257
1647588000000|2022-03-18 07:20:00|14353.11|14233.11|14336.82|14216.82|14354.59|14234.59|14334.2|14214.2|273
1647588300000|2022-03-18 07:25:00|14336.89|14216.89|14337.81|14217.81|14346.41|14226.41|14336.4|14216.4|279
1647588600000|2022-03-18 07:30:00|14337.88|14217.88|14355.6|14235.6|14356.44|14236.44|14329.46|14209.46|284
1647588900000|2022-03-18 07:35:00|14355.67|14235.67|14349.06|14229.06|14356.87|14236.87|14347.57|14227.57|264
1647589200000|2022-03-18 07:40:00|14348.57|14228.57|14352.62|14232.62|14352.62|14232.62|14338.83|14218.83|290
1647589500000|2022-03-18 07:45:00|14352.64|14232.64|14332.12|14212.12|14361.89|14241.89|14332.12|14212.12|292
1647589800000|2022-03-18 07:50:00|14330.83|14210.83|14308.97|14188.97|14330.83|14210.83|14308.97|14188.97|280
1647590100000|2022-03-18 07:55:00|14308.73|14188.73|14314.99|14194.99|14316.17|14196.17|14308.31|14188.31|272
1647590400000|2022-03-18 08:00:00|14315|14195|14318.97|14198.97|14329.33|14209.33|14306.31|14186.31|277
1647590700000|2022-03-18 08:05:00|14319.27|14199.27|14289.88|14169.88|14319.27|14199.27|14288.83|14168.83|267
1647591000000|2022-03-18 08:10:00|14290.09|14170.09|14317.23|14197.23|14317.23|14197.23|14289.64|14169.64|258
1647591300000|2022-03-18 08:15:00|14317.63|14197.63|14338.2|14218.2|14340.87|14220.87|14314.41|14194.41|284
1647591600000|2022-03-18 08:20:00|14338.28|14218.28|14377.48|14257.48|14380.82|14260.82|14337.64|14217.64|281
1647591900000|2022-03-18 08:25:00|14378.45|14258.45|14383.54|14263.54|14385.25|14265.25|14368.07|14248.07|272
1647592200000|2022-03-18 08:30:00|14384.17|14264.17|14370.36|14250.36|14390.43|14270.43|14370.24|14250.24|277
1647592500000|2022-03-18 08:35:00|14370.25|14250.25|14391.65|14271.65|14391.65|14271.65|14370.21|14250.21|266
1647592800000|2022-03-18 08:40:00|14392|14272|14378.92|14258.92|14401.6|14281.6|14378.71|14258.71|275
1647593100000|2022-03-18 08:45:00|14379.08|14259.08|14365.05|14245.05|14385.48|14265.48|14365.05|14245.05|277
1647593400000|2022-03-18 08:50:00|14364.88|14244.88|14337.24|14217.24|14364.88|14244.88|14333.94|14213.94|287
1647593700000|2022-03-18 08:55:00|14337.14|14217.14|14330.25|14210.25|14337.14|14217.14|14316.77|14196.77|290
1647594000000|2022-03-18 09:00:00|14330.27|14210.27|14321.01|14201.01|14334.38|14214.38|14319.22|14199.22|295
1647594300000|2022-03-18 09:05:00|14320.78|14200.78|14330.25|14210.25|14331.02|14211.02|14320.78|14200.78|280
1647594600000|2022-03-18 09:10:00|14330.38|14210.38|14332.57|14212.57|14336.73|14216.73|14325.43|14205.43|268
1647594900000|2022-03-18 09:15:00|14332.6|14212.6|14313.78|14193.78|14332.6|14212.6|14312.95|14192.95|265
1647595200000|2022-03-18 09:20:00|14313.06|14193.06|14294.51|14174.51|14313.56|14193.56|14288.17|14168.17|282
1647595500000|2022-03-18 09:25:00|14294.33|14174.33|14311.59|14191.59|14312.21|14192.21|14291.84|14171.84|272
1647595800000|2022-03-18 09:30:00|14311.66|14191.66|14308.49|14188.49|14316.11|14196.11|14307.25|14187.25|280
1647596100000|2022-03-18 09:35:00|14308.67|14188.67|14308.42|14188.42|14313.94|14193.94|14307.11|14187.11|269
1647596400000|2022-03-18 09:40:00|14308.64|14188.64|14303.19|14183.19|14308.64|14188.64|14294.56|14174.56|277
1647596700000|2022-03-18 09:45:00|14303.34|14183.34|14287.75|14167.75|14307.91|14187.91|14286.55|14166.55|283
1647597000000|2022-03-18 09:50:00|14287.29|14167.29|14270.56|14150.56|14287.29|14167.29|14266.75|14146.75|269
1647597300000|2022-03-18 09:55:00|14270.51|14150.51|14277.56|14157.56|14281.46|14161.46|14270.15|14150.15|267
1647597600000|2022-03-18 10:00:00|14277.57|14157.57|14299.91|14179.91|14299.91|14179.91|14276.29|14156.29|279
1647597900000|2022-03-18 10:05:00|14300.1|14180.1|14299.31|14179.31|14301.77|14181.77|14292.38|14172.38|280
1647598200000|2022-03-18 10:10:00|14299.68|14179.68|14308.31|14188.31|14310.34|14190.34|14299.68|14179.68|288
1647598500000|2022-03-18 10:15:00|14307.47|14187.47|14310.45|14190.45|14316.42|14196.42|14307.2|14187.2|276
1647598800000|2022-03-18 10:20:00|14310.43|14190.43|14318.88|14198.88|14319.69|14199.69|14309.32|14189.32|272
1647599100000|2022-03-18 10:25:00|14318.87|14198.87|14332.11|14212.11|14333.2|14213.2|14317.46|14197.46|270
1647599400000|2022-03-18 10:30:00|14332.09|14212.09|14330.67|14210.67|14338.62|14218.62|14328.85|14208.85|267
1647599700000|2022-03-18 10:35:00|14330.2|14210.2|14335.39|14215.39|14337.27|14217.27|14324.23|14204.23|273
1647600000000|2022-03-18 10:40:00|14335.36|14215.36|14320.01|14200.01|14335.5|14215.5|14318.51|14198.51|265
1647600300000|2022-03-18 10:45:00|14320.02|14200.02|14323.86|14203.86|14324.12|14204.12|14311.1|14191.1|261
1647600600000|2022-03-18 10:50:00|14323.88|14203.88|14280.13|14160.13|14323.88|14203.88|14278.1|14158.1|288
1647600900000|2022-03-18 10:55:00|14280.4|14160.4|14253.73|14133.73|14280.99|14160.99|14243.27|14123.27|281
1647601200000|2022-03-18 11:00:00|14255.07|14135.07|14259.53|14139.53|14271.29|14151.29|14255.07|14135.07|274
1647601500000|2022-03-18 11:05:00|14259.52|14139.52|14219.16|14099.16|14259.52|14139.52|14216.62|14096.62|278
1647601800000|2022-03-18 11:10:00|14218.8|14098.8|14244.51|14124.51|14244.51|14124.51|14213.02|14093.02|289
1647602100000|2022-03-18 11:15:00|14244.2|14124.2|14245|14125|14247.45|14127.45|14231.74|14111.74|282
1647602400000|2022-03-18 11:20:00|14244.94|14124.94|14239.97|14119.97|14246.92|14126.92|14228.84|14108.84|284
1647602700000|2022-03-18 11:25:00|14239.39|14119.39|14215.84|14095.84|14239.39|14119.39|14213.72|14093.72|278
1647603000000|2022-03-18 11:30:00|14215.59|14095.59|14235.42|14115.42|14238.1|14118.1|14200.07|14080.07|277
1647603300000|2022-03-18 11:35:00|14235.35|14115.35|14237.7|14117.7|14246.99|14126.99|14234.3|14114.3|271
1647603600000|2022-03-18 11:40:00|14237.42|14117.42|14237.57|14117.57|14239.63|14119.63|14233.54|14113.54|264
1647603900000|2022-03-18 11:45:00|14237.54|14117.54|14249.96|14129.96|14253.97|14133.97|14235.61|14115.61|280
1647604200000|2022-03-18 11:50:00|14249.98|14129.98|14246.36|14126.36|14249.98|14129.98|14239.91|14119.91|266
1647604500000|2022-03-18 11:55:00|14246.69|14126.69|14259.29|14139.29|14266.27|14146.27|14246.35|14126.35|277
1647604800000|2022-03-18 12:00:00|14259.94|14139.94|14273.6|14153.6|14273.6|14153.6|14246.21|14126.21|285
1647605100000|2022-03-18 12:05:00|14273.68|14153.68|14292.36|14172.36|14296.79|14176.79|14273.68|14153.68|283
1647605400000|2022-03-18 12:10:00|14292.3|14172.3|14285.74|14165.74|14295.28|14175.28|14285.36|14165.36|284
1647605700000|2022-03-18 12:15:00|14285.68|14165.68|14262.23|14142.23|14288.38|14168.38|14256.46|14136.46|280
1647606000000|2022-03-18 12:20:00|14262.21|14142.21|14257.43|14137.43|14270.55|14150.55|14255.06|14135.06|273
1647606300000|2022-03-18 12:25:00|14257.41|14137.41|14252.36|14132.36|14261.01|14141.01|14252.36|14132.36|286
1647606600000|2022-03-18 12:30:00|14252.6|14132.6|14262.84|14142.84|14266.35|14146.35|14241.98|14121.98|288
1647606900000|2022-03-18 12:35:00|14262.48|14142.48|14285.19|14165.19|14285.19|14165.19|14262.09|14142.09|268
1647607200000|2022-03-18 12:40:00|14286.28|14166.28|14322.6|14202.6|14325.91|14205.91|14286.28|14166.28|287
1647607500000|2022-03-18 12:45:00|14322.19|14202.19|14303.1|14183.1|14323.63|14203.63|14302.68|14182.68|274
1647607800000|2022-03-18 12:50:00|14303.22|14183.22|14275.75|14155.75|14303.22|14183.22|14273.79|14153.79|277
1647608100000|2022-03-18 12:55:00|14275.59|14155.59|14272.59|14152.59|14275.59|14155.59|14270.04|14150.04|274
1647608400000|2022-03-18 13:00:00|14272.31|14152.31|14272.44|14152.44|14280.28|14160.28|14269.03|14149.03|273
1647608700000|2022-03-18 13:05:00|14272.42|14152.42|14263.58|14143.58|14272.42|14152.42|14249.94|14129.94|286
1647609000000|2022-03-18 13:10:00|14263.66|14143.66|14271.65|14151.65|14271.65|14151.65|14262.57|14142.57|263
1647609300000|2022-03-18 13:15:00|14271.72|14151.72|14263.29|14143.29|14272.88|14152.88|14260.71|14140.71|258
1647609600000|2022-03-18 13:20:00|14263.04|14143.04|14238.79|14118.79|14263.77|14143.77|14238.04|14118.04|279
1647609900000|2022-03-18 13:25:00|14238.98|14118.98|14246.72|14126.72|14246.72|14126.72|14229.27|14109.27|277
1647610200000|2022-03-18 13:30:00|14246.74|14126.74|14221.62|14101.62|14254.42|14134.42|14218.81|14098.81|282
1647610500000|2022-03-18 13:35:00|14220.73|14100.73|14271.56|14151.56|14279.4|14159.4|14220.12|14100.12|282
1647610800000|2022-03-18 13:40:00|14271.37|14151.37|14292.03|14172.03|14293.13|14173.13|14270.86|14150.86|294
1647611100000|2022-03-18 13:45:00|14291.99|14171.99|14307.63|14187.63|14307.96|14187.96|14291.2|14171.2|287
1647611400000|2022-03-18 13:50:00|14307.99|14187.99|14298.12|14178.12|14313.23|14193.23|14297.75|14177.75|272
1647611700000|2022-03-18 13:55:00|14298.02|14178.02|14318.78|14198.78|14319.02|14199.02|14297.77|14177.77|283
1647612000000|2022-03-18 14:00:00|14318.99|14198.99|14363.98|14243.98|14363.98|14243.98|14318.86|14198.86|296
1647612300000|2022-03-18 14:05:00|14364.41|14244.41|14375.9|14255.9|14375.95|14255.95|14348.32|14228.32|289
1647612600000|2022-03-18 14:10:00|14376.17|14256.17|14392.47|14272.47|14407.79|14287.79|14375.41|14255.41|291
1647612900000|2022-03-18 14:15:00|14392.42|14272.42|14382.08|14262.08|14393.45|14273.45|14374.13|14254.13|285
1647613200000|2022-03-18 14:20:00|14381.76|14261.76|14354.02|14234.02|14382.26|14262.26|14350.21|14230.21|283
1647613500000|2022-03-18 14:25:00|14354.31|14234.31|14421.96|14301.96|14423.18|14303.18|14351.31|14231.31|289
1647613800000|2022-03-18 14:30:00|14421.8|14301.8|14395.79|14275.79|14430.32|14310.32|14395.79|14275.79|284
1647614100000|2022-03-18 14:35:00|14395.56|14275.56|14351.29|14231.29|14403.01|14283.01|14346.01|14226.01|291
1647614400000|2022-03-18 14:40:00|14351.34|14231.34|14360.18|14240.18|14362.03|14242.03|14343.45|14223.45|269
1647614700000|2022-03-18 14:45:00|14359.83|14239.83|14364.94|14244.94|14384.36|14264.36|14356.51|14236.51|283
1647615000000|2022-03-18 14:50:00|14364.56|14244.56|14365.62|14245.62|14365.62|14245.62|14345.9|14225.9|279
1647615300000|2022-03-18 14:55:00|14366.15|14246.15|14368.45|14248.45|14373.51|14253.51|14361.83|14241.83|279
1647615600000|2022-03-18 15:00:00|14368.49|14248.49|14397.09|14277.09|14400.23|14280.23|14368.49|14248.49|285
1647615900000|2022-03-18 15:05:00|14397.02|14277.02|14429.71|14309.71|14440.71|14320.71|14392.46|14272.46|290
1647616200000|2022-03-18 15:10:00|14429.18|14309.18|14438.98|14318.98|14443.55|14323.55|14408.5|14288.5|291
1647616500000|2022-03-18 15:15:00|14439.03|14319.03|14445.36|14325.36|14445.36|14325.36|14420.36|14300.36|294
1647616800000|2022-03-18 15:20:00|14445.32|14325.32|14458.18|14338.18|14478.07|14358.07|14443.97|14323.97|290
1647617100000|2022-03-18 15:25:00|14458.41|14338.41|14443.05|14323.05|14458.41|14338.41|14432.25|14312.25|285
1647617400000|2022-03-18 15:30:00|14442.78|14322.78|14465.19|14345.19|14471.39|14351.39|14442.78|14322.78|289
1647617700000|2022-03-18 15:35:00|14465.03|14345.03|14530.31|14410.31|14542.11|14422.11|14462.99|14342.99|296
1647618000000|2022-03-18 15:40:00|14530.21|14410.21|14564.29|14444.29|14569.47|14449.47|14520.52|14400.52|291
1647618300000|2022-03-18 15:45:00|14563.51|14443.51|14541.47|14421.47|14589.28|14469.28|14539.61|14419.61|296
1647618600000|2022-03-18 15:50:00|14541.02|14421.02|14558.18|14438.18|14580.48|14460.48|14535.49|14415.49|290
1647618900000|2022-03-18 15:55:00|14558.43|14438.43|14587.69|14467.69|14590.35|14470.35|14552.33|14432.33|289
1647619200000|2022-03-18 16:00:00|14588|14468|14630.64|14510.64|14630.9|14510.9|14588|14468|297
1647619500000|2022-03-18 16:05:00|14630.46|14510.46|14606.85|14486.85|14648.87|14528.87|14606.85|14486.85|295
1647619800000|2022-03-18 16:10:00|14604.55|14484.55|14613.07|14493.07|14629.37|14509.37|14599.81|14479.81|295
1647620100000|2022-03-18 16:15:00|14612.58|14492.58|14652.15|14532.15|14663.33|14543.33|14612.58|14492.58|292
1647620400000|2022-03-18 16:20:00|14652.48|14532.48|14662.39|14542.39|14672.22|14552.22|14647.6|14527.6|286
1647620700000|2022-03-18 16:25:00|14661.31|14541.31|14714.85|14594.85|14714.9|14594.9|14660.92|14540.92|289
1647621000000|2022-03-18 16:30:00|14716.16|14596.16|14703.57|14583.57|14735.14|14615.14|14671.37|14551.37|300
1647621300000|2022-03-18 16:35:00|14703.62|14583.62|14698.66|14578.66|14710.79|14590.79|14675.48|14555.48|293
1647621600000|2022-03-18 16:40:00|14698.72|14578.72|14723.95|14603.95|14723.95|14603.95|14698.72|14578.72|290
1647621900000|2022-03-18 16:45:00|14724.47|14604.47|14697.11|14577.11|14736.86|14616.86|14690.79|14570.79|291
1647622200000|2022-03-18 16:50:00|14696.5|14576.5|14745.71|14625.71|14749.92|14629.92|14696.25|14576.25|286
1647622500000|2022-03-18 16:55:00|14747.9|14627.9|14762.28|14642.28|14767.1|14647.1|14737.33|14617.33|292
1647622800000|2022-03-18 17:00:00|14762.36|14642.36|14801.31|14681.31|14801.31|14681.31|14758.1|14638.1|296
1647623100000|2022-03-18 17:05:00|14802.09|14682.09|14823.73|14703.73|14839.82|14719.82|14802.09|14682.09|297
1647623400000|2022-03-18 17:10:00|14823.7|14703.7|14790.32|14670.32|14823.7|14703.7|14788.98|14668.98|292
1647623700000|2022-03-18 17:15:00|14790.03|14670.03|14805.49|14685.49|14808.74|14688.74|14764.35|14644.35|290
1647624000000|2022-03-18 17:20:00|14804.51|14684.51|14823.39|14703.39|14824.82|14704.82|14802.09|14682.09|282
1647624300000|2022-03-18 17:25:00|14823.4|14703.4|14824.84|14704.84|14836.46|14716.46|14816.86|14696.86|290
1647624600000|2022-03-18 17:30:00|14824.63|14704.63|14831.32|14711.32|14832.83|14712.83|14800.62|14680.62|288
1647624900000|2022-03-18 17:35:00|14831.36|14711.36|14795.61|14675.61|14831.7|14711.7|14793.4|14673.4|286
1647625200000|2022-03-18 17:40:00|14795.83|14675.83|14783.12|14663.12|14799.72|14679.72|14782.35|14662.35|289
1647625500000|2022-03-18 17:45:00|14783.19|14663.19|14788.05|14668.05|14788.58|14668.58|14771.42|14651.42|288
1647625800000|2022-03-18 17:50:00|14787.74|14667.74|14790.28|14670.28|14791.38|14671.38|14778.79|14658.79|265
1647626100000|2022-03-18 17:55:00|14790.19|14670.19|14815.62|14695.62|14823.53|14703.53|14788.7|14668.7|281
1647626400000|2022-03-18 18:00:00|14815.6|14695.6|14832.25|14712.25|14832.76|14712.76|14802.72|14682.72|284
1647626700000|2022-03-18 18:05:00|14835.48|14715.48|14802.38|14682.38|14844.99|14724.99|14800.73|14680.73|294
1647627000000|2022-03-18 18:10:00|14802.5|14682.5|14812.78|14692.78|14813.15|14693.15|14800.04|14680.04|271
1647627300000|2022-03-18 18:15:00|14813|14693|14799.99|14679.99|14820.01|14700.01|14799.73|14679.73|276
1647627600000|2022-03-18 18:20:00|14800.17|14680.17|14818.69|14698.69|14818.69|14698.69|14797.87|14677.87|278
1647627900000|2022-03-18 18:25:00|14818.79|14698.79|14809.4|14689.4|14819.2|14699.2|14802.25|14682.25|284
1647628200000|2022-03-18 18:30:00|14809.44|14689.44|14781.55|14661.55|14812.27|14692.27|14778.23|14658.23|287
1647628500000|2022-03-18 18:35:00|14781.61|14661.61|14828|14708|14829.59|14709.59|14781.61|14661.61|282
1647628800000|2022-03-18 18:40:00|14827.39|14707.39|14831.02|14711.02|14842.1|14722.1|14827.17|14707.17|281
1647629100000|2022-03-18 18:45:00|14830.31|14710.31|14826.29|14706.29|14851.51|14731.51|14825.98|14705.98|283
1647629400000|2022-03-18 18:50:00|14826.13|14706.13|14827.6|14707.6|14827.8|14707.8|14818.84|14698.84|281
1647629700000|2022-03-18 18:55:00|14827.66|14707.66|14819.01|14699.01|14828.44|14708.44|14813.44|14693.44|270
1647630000000|2022-03-18 19:00:00|14819.33|14699.33|14838.67|14718.67|14852.89|14732.89|14819.28|14699.28|289
1647630300000|2022-03-18 19:05:00|14838.61|14718.61|14833.86|14713.86|14838.67|14718.67|14827.24|14707.24|281
1647630600000|2022-03-18 19:10:00|14834.81|14714.81|14816.57|14696.57|14838.66|14718.66|14811.3|14691.3|281
1647630900000|2022-03-18 19:15:00|14816.33|14696.33|14837.18|14717.18|14837.55|14717.55|14815.16|14695.16|273
1647631200000|2022-03-18 19:20:00|14837.31|14717.31|14819.49|14699.49|14838.19|14718.19|14816.19|14696.19|269
1647631500000|2022-03-18 19:25:00|14819.39|14699.39|14836.16|14716.16|14837.32|14717.32|14819.39|14699.39|270
1647631800000|2022-03-18 19:30:00|14836.29|14716.29|14857.68|14737.68|14875.58|14755.58|14836.29|14716.29|282
1647632100000|2022-03-18 19:35:00|14857.83|14737.83|14855.47|14735.47|14864.16|14744.16|14851.6|14731.6|286
1647632400000|2022-03-18 19:40:00|14855.46|14735.46|14862.05|14742.05|14863.32|14743.32|14840.26|14720.26|283
1647632700000|2022-03-18 19:45:00|14862.22|14742.22|14862.58|14742.58|14865.75|14745.75|14858.16|14738.16|283
1647633000000|2022-03-18 19:50:00|14862.21|14742.21|14884.58|14764.58|14895.75|14775.75|14862.21|14742.21|287
1647633300000|2022-03-18 19:55:00|14884.82|14764.82|14954.46|14834.46|14954.58|14834.58|14884.82|14764.82|292
1647633600000|2022-03-18 20:00:00|14956.82|14836.82|14991.17|14871.17|15022.54|14902.54|14948.35|14828.35|294
1647633900000|2022-03-18 20:05:00|14991.18|14871.18|14926.72|14806.72|14994.6|14874.6|14925.36|14805.36|295
1647634200000|2022-03-18 20:10:00|14927.38|14807.38|14920.73|14800.73|14932.42|14812.42|14914.3|14794.3|287
1647634500000|2022-03-18 20:15:00|14920.4|14800.4|14914.56|14794.56|14920.71|14800.71|14904.45|14784.45|285
1647634800000|2022-03-18 20:20:00|14914.75|14794.75|14901.12|14781.12|14916.51|14796.51|14883.64|14763.64|275
1647635100000|2022-03-18 20:25:00|14901.94|14781.94|14901.4|14781.4|14914.26|14794.26|14900.57|14780.57|275
1647635400000|2022-03-18 20:30:00|14901.47|14781.47|14893.9|14773.9|14906.19|14786.19|14887.75|14767.75|268
1647635700000|2022-03-18 20:35:00|14893.83|14773.83|14878.12|14758.12|14899.05|14779.05|14878.12|14758.12|276
1647636000000|2022-03-18 20:40:00|14877.87|14757.87|14881.35|14761.35|14896.84|14776.84|14877.7|14757.7|274
1647636300000|2022-03-18 20:45:00|14881.1|14761.1|14892.77|14772.77|14894.45|14774.45|14880.86|14760.86|277
1647636600000|2022-03-18 20:50:00|14892.67|14772.67|14880.37|14760.37|14894.24|14774.24|14876.71|14756.71|268
1647636900000|2022-03-18 20:55:00|14880.15|14760.15|14877.48|14757.48|14890.47|14770.47|14877.28|14757.28|221
1647676800000|2022-03-19 08:00:00|14825.94|14705.94|14834.71|14714.71|14837.52|14717.52|14819.99|14699.99|266
1647677100000|2022-03-19 08:05:00|14834.77|14714.77|14828.04|14708.04|14839.04|14719.04|14826.07|14706.07|271
1647677400000|2022-03-19 08:10:00|14828.03|14708.03|14830.4|14710.4|14839.33|14719.33|14827.84|14707.84|245
1647677700000|2022-03-19 08:15:00|14830.58|14710.58|14844.54|14724.54|14844.54|14724.54|14829.31|14709.31|247
1647678000000|2022-03-19 08:20:00|14845|14725|14852.9|14732.9|14855.5|14735.5|14844.21|14724.21|251
1647678300000|2022-03-19 08:25:00|14852.93|14732.93|14858.06|14738.06|14859.83|14739.83|14852.21|14732.21|275
1647678600000|2022-03-19 08:30:00|14858.05|14738.05|14854.95|14734.95|14858.91|14738.91|14850.99|14730.99|260
1647678900000|2022-03-19 08:35:00|14854.9|14734.9|14851.69|14731.69|14855.06|14735.06|14848.41|14728.41|254
1647679200000|2022-03-19 08:40:00|14851.59|14731.59|14858.85|14738.85|14858.85|14738.85|14846.67|14726.67|255
1647679500000|2022-03-19 08:45:00|14859.29|14739.29|14869.55|14749.55|14875.17|14755.17|14859.28|14739.28|273
1647679800000|2022-03-19 08:50:00|14869.83|14749.83|14870.73|14750.73|14871.4|14751.4|14863.37|14743.37|238
1647680100000|2022-03-19 08:55:00|14870.79|14750.79|14878.94|14758.94|14879.4|14759.4|14869.34|14749.34|263
1647680400000|2022-03-19 09:00:00|14878.52|14758.52|14879.42|14759.42|14880.2|14760.2|14866.05|14746.05|278
1647680700000|2022-03-19 09:05:00|14879.35|14759.35|14900.81|14780.81|14900.82|14780.82|14879.27|14759.27|272
1647681000000|2022-03-19 09:10:00|14900.68|14780.68|14911.31|14791.31|14918.16|14798.16|14898.86|14778.86|272
1647681300000|2022-03-19 09:15:00|14911.38|14791.38|14909.2|14789.2|14911.94|14791.94|14900.77|14780.77|274
1647681600000|2022-03-19 09:20:00|14909.28|14789.28|14923.25|14803.25|14924.55|14804.55|14905.93|14785.93|252
1647681900000|2022-03-19 09:25:00|14923.39|14803.39|14924.48|14804.48|14925.5|14805.5|14916.96|14796.96|245
1647682200000|2022-03-19 09:30:00|14924.38|14804.38|14910.72|14790.72|14931.77|14811.77|14910.43|14790.43|259
1647682500000|2022-03-19 09:35:00|14910.76|14790.76|14905.84|14785.84|14911.71|14791.71|14905.84|14785.84|253
1647682800000|2022-03-19 09:40:00|14905.91|14785.91|14907.76|14787.76|14907.82|14787.82|14903.07|14783.07|244
1647683100000|2022-03-19 09:45:00|14908|14788|14926.42|14806.42|14926.42|14806.42|14908|14788|254
1647683400000|2022-03-19 09:50:00|14927.13|14807.13|14907.43|14787.43|14929.39|14809.39|14906.01|14786.01|246
1647683700000|2022-03-19 09:55:00|14907.48|14787.48|14910.32|14790.32|14910.32|14790.32|14900.35|14780.35|254
1647684000000|2022-03-19 10:00:00|14910.35|14790.35|14925.29|14805.29|14926.62|14806.62|14908.76|14788.76|252
1647684300000|2022-03-19 10:05:00|14925.24|14805.24|14929.26|14809.26|14931.39|14811.39|14921.44|14801.44|265
1647684600000|2022-03-19 10:10:00|14929.22|14809.22|14913.81|14793.81|14929.22|14809.22|14913.81|14793.81|254
1647684900000|2022-03-19 10:15:00|14913.87|14793.87|14909.48|14789.48|14913.9|14793.9|14900.08|14780.08|262
1647685200000|2022-03-19 10:20:00|14909.53|14789.53|14903.67|14783.67|14909.53|14789.53|14899.02|14779.02|240
1647685500000|2022-03-19 10:25:00|14903.73|14783.73|14909.15|14789.15|14911.36|14791.36|14900.16|14780.16|264
1647685800000|2022-03-19 10:30:00|14908.9|14788.9|14900.6|14780.6|14910.58|14790.58|14900.6|14780.6|255
1647686100000|2022-03-19 10:35:00|14900.75|14780.75|14895.95|14775.95|14902.37|14782.37|14894.14|14774.14|245
1647686400000|2022-03-19 10:40:00|14895.6|14775.6|14894.17|14774.17|14900.62|14780.62|14890.59|14770.59|271
1647686700000|2022-03-19 10:45:00|14894.24|14774.24|14900.98|14780.98|14901.91|14781.91|14892.38|14772.38|263
1647687000000|2022-03-19 10:50:00|14900.7|14780.7|14903.52|14783.52|14908.06|14788.06|14900.38|14780.38|250
1647687300000|2022-03-19 10:55:00|14903.27|14783.27|14902.72|14782.72|14903.64|14783.64|14895.95|14775.95|263
1647687600000|2022-03-19 11:00:00|14902.73|14782.73|14887.17|14767.17|14902.76|14782.76|14882.19|14762.19|268
1647687900000|2022-03-19 11:05:00|14887.19|14767.19|14920.09|14800.09|14920.91|14800.91|14887.19|14767.19|262
1647688200000|2022-03-19 11:10:00|14920.34|14800.34|14933.69|14813.69|14933.73|14813.73|14920.34|14800.34|271
1647688500000|2022-03-19 11:15:00|14933.61|14813.61|14948.74|14828.74|14948.74|14828.74|14931.6|14811.6|271
1647688800000|2022-03-19 11:20:00|14948.52|14828.52|14970.49|14850.49|14971.94|14851.94|14946.8|14826.8|279
1647689100000|2022-03-19 11:25:00|14970.4|14850.4|14986.45|14866.45|14986.45|14866.45|14964.27|14844.27|259
1647689400000|2022-03-19 11:30:00|14985.83|14865.83|14979.18|14859.18|14989.24|14869.24|14976.19|14856.19|259
1647689700000|2022-03-19 11:35:00|14979.21|14859.21|14986.59|14866.59|14987.06|14867.06|14975.2|14855.2|264
1647690000000|2022-03-19 11:40:00|14986.63|14866.63|14987.27|14867.27|14988.32|14868.32|14979.04|14859.04|245
1647690300000|2022-03-19 11:45:00|14987.79|14867.79|14979.21|14859.21|14988.37|14868.37|14975.01|14855.01|263
1647690600000|2022-03-19 11:50:00|14979.33|14859.33|14976.48|14856.48|14980.5|14860.5|14971.19|14851.19|268
1647690900000|2022-03-19 11:55:00|14976.41|14856.41|14982.64|14862.64|14982.64|14862.64|14972.39|14852.39|276
1647691200000|2022-03-19 12:00:00|14982.91|14862.91|14978.33|14858.33|14983.15|14863.15|14967.54|14847.54|285
1647691500000|2022-03-19 12:05:00|14978.39|14858.39|14975.86|14855.86|14981.15|14861.15|14972.37|14852.37|261
1647691800000|2022-03-19 12:10:00|14976.21|14856.21|15001.68|14881.68|15002|14882|14975.57|14855.57|261
1647692100000|2022-03-19 12:15:00|15001.6|14881.6|15017.11|14897.11|15017.11|14897.11|14994.83|14874.83|277
1647692400000|2022-03-19 12:20:00|15016.49|14896.49|15032.63|14912.63|15032.63|14912.63|15015.82|14895.82|282
1647692700000|2022-03-19 12:25:00|15033.6|14913.6|15055.56|14935.56|15056.27|14936.27|15031.92|14911.92|278
1647693000000|2022-03-19 12:30:00|15055.73|14935.73|15076.19|14956.19|15079.86|14959.86|15049.55|14929.55|280
1647693300000|2022-03-19 12:35:00|15076.37|14956.37|15063.71|14943.71|15076.88|14956.88|15061.54|14941.54|282
1647693600000|2022-03-19 12:40:00|15062.45|14942.45|15078.07|14958.07|15078.07|14958.07|15061.16|14941.16|288
1647693900000|2022-03-19 12:45:00|15077.95|14957.95|15080.88|14960.88|15081.18|14961.18|15070.39|14950.39|284
1647694200000|2022-03-19 12:50:00|15081.24|14961.24|15109.78|14989.78|15109.78|14989.78|15079.03|14959.03|277
1647694500000|2022-03-19 12:55:00|15110.25|14990.25|15112.74|14992.74|15116.51|14996.51|15103.31|14983.31|278
1647694800000|2022-03-19 13:00:00|15112.56|14992.56|15122.39|15002.39|15137.99|15017.99|15111.04|14991.04|283
1647695100000|2022-03-19 13:05:00|15122.33|15002.33|15101.85|14981.85|15122.33|15002.33|15097.74|14977.74|282
1647695400000|2022-03-19 13:10:00|15100.81|14980.81|15108.44|14988.44|15112.41|14992.41|15097.72|14977.72|266
1647695700000|2022-03-19 13:15:00|15108.72|14988.72|15123.28|15003.28|15125.05|15005.05|15108.05|14988.05|280
1647696000000|2022-03-19 13:20:00|15123.16|15003.16|15160.94|15040.94|15164.01|15044.01|15121.12|15001.12|280
1647696300000|2022-03-19 13:25:00|15160.49|15040.49|15134.77|15014.77|15160.49|15040.49|15134.77|15014.77|289
1647696600000|2022-03-19 13:30:00|15132.83|15012.83|15127.12|15007.12|15134.84|15014.84|15126.78|15006.78|282
1647696900000|2022-03-19 13:35:00|15127.03|15007.03|15050.06|14930.06|15128.04|15008.04|15042.87|14922.87|290
1647697200000|2022-03-19 13:40:00|15049.71|14929.71|15035.43|14915.43|15059.85|14939.85|15025.92|14905.92|289
1647697500000|2022-03-19 13:45:00|15035.31|14915.31|15060.94|14940.94|15060.97|14940.97|15027.88|14907.88|288
1647697800000|2022-03-19 13:50:00|15061.03|14941.03|15074.54|14954.54|15075.12|14955.12|15054.69|14934.69|276
1647698100000|2022-03-19 13:55:00|15074.94|14954.94|15049.96|14929.96|15076.31|14956.31|15049.78|14929.78|274
1647698400000|2022-03-19 14:00:00|15049.32|14929.32|15026.92|14906.92|15054.49|14934.49|15026.86|14906.86|272
1647698700000|2022-03-19 14:05:00|15026.91|14906.91|15027.1|14907.1|15027.47|14907.47|15016.24|14896.24|283
1647699000000|2022-03-19 14:10:00|15027|14907|15047.91|14927.91|15048.12|14928.12|15027|14907|276
1647699300000|2022-03-19 14:15:00|15048.12|14928.12|15048.67|14928.67|15056.72|14936.72|15046.31|14926.31|286
1647699600000|2022-03-19 14:20:00|15048.76|14928.76|15049.25|14929.25|15052.08|14932.08|15044.97|14924.97|269
1647699900000|2022-03-19 14:25:00|15049.37|14929.37|15080.92|14960.92|15082.25|14962.25|15046.82|14926.82|274
1647700200000|2022-03-19 14:30:00|15080.88|14960.88|15108.46|14988.46|15112.98|14992.98|15080.88|14960.88|287
1647700500000|2022-03-19 14:35:00|15108.34|14988.34|15115.45|14995.45|15122.14|15002.14|15108.34|14988.34|282
1647700800000|2022-03-19 14:40:00|15115.22|14995.22|15123.55|15003.55|15123.55|15003.55|15106.78|14986.78|274
1647701100000|2022-03-19 14:45:00|15123.61|15003.61|15124.94|15004.94|15131.38|15011.38|15122.71|15002.71|283
1647701400000|2022-03-19 14:50:00|15125.43|15005.43|15155.29|15035.29|15165.86|15045.86|15125.43|15005.43|285
1647701700000|2022-03-19 14:55:00|15155.13|15035.13|15154.55|15034.55|15160.78|15040.78|15147.48|15027.48|281
1647702000000|2022-03-19 15:00:00|15154.45|15034.45|15159.52|15039.52|15166.27|15046.27|15144.07|15024.07|292
1647702300000|2022-03-19 15:05:00|15158.1|15038.1|15115.28|14995.28|15158.61|15038.61|15109.27|14989.27|281
1647702600000|2022-03-19 15:10:00|15115.71|14995.71|15102.54|14982.54|15119.53|14999.53|15102.54|14982.54|279
1647702900000|2022-03-19 15:15:00|15102.66|14982.66|15133.22|15013.22|15133.22|15013.22|15101.22|14981.22|289
1647703200000|2022-03-19 15:20:00|15133.6|15013.6|15161.48|15041.48|15161.48|15041.48|15133.6|15013.6|202
1647703500000|2022-03-19 15:25:00|15172.8|15052.8|15160.51|15040.51|15172.87|15052.87|15154.55|15034.55|286
1647703800000|2022-03-19 15:30:00|15160.6|15040.6|15177.28|15057.28|15188.11|15068.11|15160.6|15040.6|292
1647704100000|2022-03-19 15:35:00|15177.44|15057.44|15161.96|15041.96|15185.34|15065.34|15151.94|15031.94|283
1647704400000|2022-03-19 15:40:00|15161.83|15041.83|15179.78|15059.78|15181.21|15061.21|15161.49|15041.49|282
1647704700000|2022-03-19 15:45:00|15179.52|15059.52|15180.27|15060.27|15182.95|15062.95|15169.43|15049.43|280
1647705000000|2022-03-19 15:50:00|15180.13|15060.13|15177.29|15057.29|15181.51|15061.51|15174.44|15054.44|274
1647705300000|2022-03-19 15:55:00|15177.65|15057.65|15175.09|15055.09|15181.43|15061.43|15169.39|15049.39|286
1647705600000|2022-03-19 16:00:00|15175.7|15055.7|15160.51|15040.51|15182.8|15062.8|15152.95|15032.95|289
1647705900000|2022-03-19 16:05:00|15160.06|15040.06|15133.38|15013.38|15160.09|15040.09|15133.04|15013.04|279
1647706200000|2022-03-19 16:10:00|15133.47|15013.47|15138.68|15018.68|15139.76|15019.76|15117.66|14997.66|286
1647706500000|2022-03-19 16:15:00|15139.22|15019.22|15151.76|15031.76|15154.23|15034.23|15139.22|15019.22|287
1647706800000|2022-03-19 16:20:00|15152.07|15032.07|15194.28|15074.28|15197.09|15077.09|15152.07|15032.07|292
1647707100000|2022-03-19 16:25:00|15193.78|15073.78|15192.73|15072.73|15196.43|15076.43|15189.98|15069.98|281
1647707400000|2022-03-19 16:30:00|15191.51|15071.51|15200.15|15080.15|15205.22|15085.22|15184.08|15064.08|294
1647707700000|2022-03-19 16:35:00|15200.69|15080.69|15218.68|15098.68|15226.94|15106.94|15198.53|15078.53|285
1647708000000|2022-03-19 16:40:00|15217.87|15097.87|15236.87|15116.87|15242.58|15122.58|15199.84|15079.84|288
1647708300000|2022-03-19 16:45:00|15236.89|15116.89|15213.17|15093.17|15238.9|15118.9|15212.77|15092.77|284
1647708600000|2022-03-19 16:50:00|15212.73|15092.73|15219.34|15099.34|15227.59|15107.59|15212.18|15092.18|287
1647708900000|2022-03-19 16:55:00|15218.97|15098.97|15196.16|15076.16|15219.23|15099.23|15195.99|15075.99|278
1647709200000|2022-03-19 17:00:00|15196.33|15076.33|15170.54|15050.54|15197.17|15077.17|15170.54|15050.54|282
1647709500000|2022-03-19 17:05:00|15170.51|15050.51|15147.89|15027.89|15171.17|15051.17|15147.89|15027.89|287
1647709800000|2022-03-19 17:10:00|15147.87|15027.87|15124.93|15004.93|15148.77|15028.77|15120.76|15000.76|282
1647710100000|2022-03-19 17:15:00|15124.83|15004.83|15123.83|15003.83|15132.96|15012.96|15123.83|15003.83|271
1647710400000|2022-03-19 17:20:00|15123.86|15003.86|15151.2|15031.2|15151.6|15031.6|15123.41|15003.41|287
1647710700000|2022-03-19 17:25:00|15151.19|15031.19|15139.12|15019.12|15152.15|15032.15|15136.37|15016.37|276
1647711000000|2022-03-19 17:30:00|15138.57|15018.57|15124.87|15004.87|15140.38|15020.38|15121.3|15001.3|275
1647711300000|2022-03-19 17:35:00|15124.48|15004.48|15113.9|14993.9|15131.95|15011.95|15113.4|14993.4|286
1647711600000|2022-03-19 17:40:00|15114.09|14994.09|15118.85|14998.85|15119.71|14999.71|15107.51|14987.51|288
1647711900000|2022-03-19 17:45:00|15118.82|14998.82|15130.8|15010.8|15141.07|15021.07|15118.82|14998.82|273
1647712200000|2022-03-19 17:50:00|15130.7|15010.7|15126.73|15006.73|15136.87|15016.87|15121.96|15001.96|276
1647712500000|2022-03-19 17:55:00|15125.89|15005.89|15132.16|15012.16|15141.25|15021.25|15124.83|15004.83|280
1647712800000|2022-03-19 18:00:00|15132.41|15012.41|15107.48|14987.48|15132.59|15012.59|15107.46|14987.46|281
1647713100000|2022-03-19 18:05:00|15107.53|14987.53|15100.28|14980.28|15110.95|14990.95|15092.35|14972.35|275
1647713400000|2022-03-19 18:10:00|15100.43|14980.43|15121.2|15001.2|15123.32|15003.32|15099.68|14979.68|287
1647713700000|2022-03-19 18:15:00|15121.26|15001.26|15133.64|15013.64|15136.26|15016.26|15119.8|14999.8|271
1647714000000|2022-03-19 18:20:00|15132.98|15012.98|15098.86|14978.86|15132.98|15012.98|15098.42|14978.42|268
1647714300000|2022-03-19 18:25:00|15098.89|14978.89|15095.09|14975.09|15101.64|14981.64|15094.15|14974.15|271
1647714600000|2022-03-19 18:30:00|15095.13|14975.13|15107.77|14987.77|15107.98|14987.98|15095.13|14975.13|268
1647714900000|2022-03-19 18:35:00|15107.9|14987.9|15127.27|15007.27|15127.81|15007.81|15107.9|14987.9|278
1647715200000|2022-03-19 18:40:00|15127.35|15007.35|15133.3|15013.3|15134.15|15014.15|15127.06|15007.06|270
1647715500000|2022-03-19 18:45:00|15133.65|15013.65|15155.16|15035.16|15158.01|15038.01|15133.65|15013.65|282
1647715800000|2022-03-19 18:50:00|15155.11|15035.11|15171.07|15051.07|15174.19|15054.19|15153.14|15033.14|286
1647716100000|2022-03-19 18:55:00|15171.63|15051.63|15174.31|15054.31|15177.55|15057.55|15163.01|15043.01|277
1647716400000|2022-03-19 19:00:00|15174.29|15054.29|15148.86|15028.86|15177.41|15057.41|15141.16|15021.16|276
1647716700000|2022-03-19 19:05:00|15148.95|15028.95|15138.54|15018.54|15149.23|15029.23|15126.13|15006.13|283
1647717000000|2022-03-19 19:10:00|15139.24|15019.24|15132.38|15012.38|15145.81|15025.81|15129.23|15009.23|270
1647717300000|2022-03-19 19:15:00|15132.37|15012.37|15143.47|15023.47|15154.15|15034.15|15132.19|15012.19|252
1647717600000|2022-03-19 19:20:00|15143.37|15023.37|15135.37|15015.37|15143.37|15023.37|15130.76|15010.76|254
1647717900000|2022-03-19 19:25:00|15135.3|15015.3|15131.61|15011.61|15142.86|15022.86|15130.24|15010.24|246
1647718200000|2022-03-19 19:30:00|15130.36|15010.36|15122.72|15002.72|15130.52|15010.52|15118.89|14998.89|282
1647718500000|2022-03-19 19:35:00|15122.9|15002.9|15145.28|15025.28|15146.59|15026.59|15114.32|14994.32|287
1647718800000|2022-03-19 19:40:00|15145.3|15025.3|15138.62|15018.62|15154.04|15034.04|15138.5|15018.5|269
1647719100000|2022-03-19 19:45:00|15138.57|15018.57|15136.33|15016.33|15149.38|15029.38|15136.33|15016.33|264
1647719400000|2022-03-19 19:50:00|15136.12|15016.12|15148.4|15028.4|15148.68|15028.68|15132.88|15012.88|255
1647719700000|2022-03-19 19:55:00|15148.14|15028.14|15143.69|15023.69|15156.72|15036.72|15143.69|15023.69|260
1647720000000|2022-03-19 20:00:00|15143.82|15023.82|15087.63|14967.63|15145.95|15025.95|15087.5|14967.5|281
1647720300000|2022-03-19 20:05:00|15086.99|14966.99|15091.14|14971.14|15093.6|14973.6|15077.7|14957.7|276
1647720600000|2022-03-19 20:10:00|15090.93|14970.93|15102.02|14982.02|15102.02|14982.02|15085.91|14965.91|259
1647720900000|2022-03-19 20:15:00|15102.3|14982.3|15120.22|15000.22|15120.85|15000.85|15101.23|14981.23|272
1647721200000|2022-03-19 20:20:00|15120.23|15000.23|15131.8|15011.8|15133.48|15013.48|15120.09|15000.09|245
1647721500000|2022-03-19 20:25:00|15131.82|15011.82|15133.61|15013.61|15140.29|15020.29|15131.75|15011.75|264
1647721800000|2022-03-19 20:30:00|15133.51|15013.51|15149.6|15029.6|15149.77|15029.77|15126.72|15006.72|251
1647722100000|2022-03-19 20:35:00|15149.64|15029.64|15189.08|15069.08|15197.3|15077.3|15148.79|15028.79|273
1647722400000|2022-03-19 20:40:00|15188.84|15068.84|15207.31|15087.31|15220.13|15100.13|15182.96|15062.96|285
1647722700000|2022-03-19 20:45:00|15207.33|15087.33|15203.6|15083.6|15207.41|15087.41|15191.15|15071.15|278
1647723000000|2022-03-19 20:50:00|15203.42|15083.42|15207.84|15087.84|15208.48|15088.48|15196.11|15076.11|263
1647723300000|2022-03-19 20:55:00|15208.56|15088.56|15190.8|15070.8|15213.24|15093.24|15190.65|15070.65|272
1647723600000|2022-03-19 21:00:00|15190.69|15070.69|15188.03|15068.03|15200.96|15080.96|15186.97|15066.97|272
1647723900000|2022-03-19 21:05:00|15187.9|15067.9|15197.61|15077.61|15200.16|15080.16|15187.32|15067.32|258
1647724200000|2022-03-19 21:10:00|15197.25|15077.25|15192.95|15072.95|15197.56|15077.56|15188.04|15068.04|261
1647724500000|2022-03-19 21:15:00|15192.97|15072.97|15187.86|15067.86|15195.12|15075.12|15185.35|15065.35|247
1647724800000|2022-03-19 21:20:00|15187.36|15067.36|15201.82|15081.82|15201.82|15081.82|15181.38|15061.38|260
1647725100000|2022-03-19 21:25:00|15201.77|15081.77|15227.29|15107.29|15227.44|15107.44|15201.72|15081.72|253
1647725400000|2022-03-19 21:30:00|15227.35|15107.35|15214.86|15094.86|15227.64|15107.64|15214.28|15094.28|260
1647725700000|2022-03-19 21:35:00|15214.78|15094.78|15227.24|15107.24|15227.95|15107.95|15213.99|15093.99|274
1647726000000|2022-03-19 21:40:00|15227.28|15107.28|15207.77|15087.77|15227.37|15107.37|15207.77|15087.77|273
1647726300000|2022-03-19 21:45:00|15207.63|15087.63|15197.14|15077.14|15208.24|15088.24|15197.1|15077.1|261
1647726600000|2022-03-19 21:50:00|15196.62|15076.62|15194.44|15074.44|15206.34|15086.34|15194.4|15074.4|266
1647726900000|2022-03-19 21:55:00|15194.48|15074.48|15150.93|15030.93|15194.48|15074.48|15149.67|15029.67|267
1647727200000|2022-03-19 22:00:00|15150.99|15030.99|15129.3|15009.3|15155.57|15035.57|15129.2|15009.2|272
1647727500000|2022-03-19 22:05:00|15129.27|15009.27|15083.78|14963.78|15142.1|15022.1|15083.78|14963.78|282
1647727800000|2022-03-19 22:10:00|15082.95|14962.95|15039.4|14919.4|15082.95|14962.95|15034.25|14914.25|289
1647728100000|2022-03-19 22:15:00|15039.58|14919.58|14995.44|14875.44|15043.94|14923.94|14955.87|14835.87|298
1647728400000|2022-03-19 22:20:00|14995.65|14875.65|14995.14|14875.14|14998.28|14878.28|14981.11|14861.11|285
1647728700000|2022-03-19 22:25:00|14995.11|14875.11|15019.16|14899.16|15019.25|14899.25|14993.9|14873.9|267
1647729000000|2022-03-19 22:30:00|15019.15|14899.15|15000.98|14880.98|15024.03|14904.03|14998.26|14878.26|284
1647729300000|2022-03-19 22:35:00|15000.97|14880.97|15010.27|14890.27|15011.12|14891.12|14998.36|14878.36|280
1647729600000|2022-03-19 22:40:00|15010.43|14890.43|15030.67|14910.67|15030.67|14910.67|14992.59|14872.59|280
1647729900000|2022-03-19 22:45:00|15030.49|14910.49|15043.11|14923.11|15043.11|14923.11|15026.26|14906.26|276
1647730200000|2022-03-19 22:50:00|15043.3|14923.3|15078.93|14958.93|15079.61|14959.61|15043.3|14923.3|273
1647730500000|2022-03-19 22:55:00|15079.02|14959.02|15078.69|14958.69|15091.86|14971.86|15077.6|14957.6|281
1647730800000|2022-03-19 23:00:00|15078.72|14958.72|15057.21|14937.21|15079.47|14959.47|15056.33|14936.33|279
1647731100000|2022-03-19 23:05:00|15057.82|14937.82|15085.06|14965.06|15091.07|14971.07|15057.32|14937.32|277
1647731400000|2022-03-19 23:10:00|15084.68|14964.68|15103.84|14983.84|15103.84|14983.84|15074.48|14954.48|263
1647731700000|2022-03-19 23:15:00|15104.41|14984.41|15127.34|15007.34|15127.8|15007.8|15100.21|14980.21|260
1647732000000|2022-03-19 23:20:00|15127.3|15007.3|15149.78|15029.78|15154|15034|15127.3|15007.3|272
1647732300000|2022-03-19 23:25:00|15150.77|15030.77|15150.19|15030.19|15150.97|15030.97|15139.99|15019.99|247
1647732600000|2022-03-19 23:30:00|15150.14|15030.14|15144.43|15024.43|15150.99|15030.99|15142.13|15022.13|266
1647732900000|2022-03-19 23:35:00|15144.36|15024.36|15129.86|15009.86|15144.36|15024.36|15110.35|14990.35|280
1647733200000|2022-03-19 23:40:00|15130.06|15010.06|15112.84|14992.84|15136.18|15016.18|15112.84|14992.84|278
1647733500000|2022-03-19 23:45:00|15112.81|14992.81|15110.94|14990.94|15121.38|15001.38|15110.52|14990.52|277
1647733800000|2022-03-19 23:50:00|15110.83|14990.83|15116.53|14996.53|15126.64|15006.64|15110.4|14990.4|252
1647734100000|2022-03-19 23:55:00|15116.49|14996.49|15128.86|15008.86|15128.87|15008.87|15116.49|14996.49|273
1647734400000|2022-03-20 00:00:00|15128.25|15008.25|15145.97|15025.97|15145.97|15025.97|15127.74|15007.74|273
1647734700000|2022-03-20 00:05:00|15145.43|15025.43|15153|15033|15164.84|15044.84|15142.89|15022.89|285
1647735000000|2022-03-20 00:10:00|15153.07|15033.07|15158.38|15038.38|15159.04|15039.04|15140.5|15020.5|272
1647735300000|2022-03-20 00:15:00|15158.56|15038.56|15134.27|15014.27|15158.82|15038.82|15133.92|15013.92|268
1647735600000|2022-03-20 00:20:00|15134.73|15014.73|15115.08|14995.08|15135.77|15015.77|15115.04|14995.04|270
1647735900000|2022-03-20 00:25:00|15114.6|14994.6|15075.1|14955.1|15114.6|14994.6|15064.8|14944.8|296
1647736200000|2022-03-20 00:30:00|15075.01|14955.01|15029.12|14909.12|15075.8|14955.8|15028.61|14908.61|290
1647736500000|2022-03-20 00:35:00|15029.15|14909.15|15050.83|14930.83|15052.16|14932.16|15012.91|14892.91|289
1647736800000|2022-03-20 00:40:00|15050.76|14930.76|15061.52|14941.52|15066.25|14946.25|15050.3|14930.3|276
1647737100000|2022-03-20 00:45:00|15061.13|14941.13|15055.14|14935.14|15068.4|14948.4|15043.63|14923.63|270
1647737400000|2022-03-20 00:50:00|15056.23|14936.23|15055.28|14935.28|15060.8|14940.8|15050.25|14930.25|275
1647737700000|2022-03-20 00:55:00|15055.15|14935.15|15057.37|14937.37|15057.96|14937.96|15051.83|14931.83|278
1647738000000|2022-03-20 01:00:00|15057.34|14937.34|15051.21|14931.21|15059.84|14939.84|15051.04|14931.04|276
1647738300000|2022-03-20 01:05:00|15050.98|14930.98|15051.24|14931.24|15054.28|14934.28|15049.14|14929.14|273
1647738600000|2022-03-20 01:10:00|15051.21|14931.21|15021.31|14901.31|15051.52|14931.52|15021.31|14901.31|283
1647738900000|2022-03-20 01:15:00|15021.03|14901.03|14968.27|14848.27|15024.89|14904.89|14961.84|14841.84|290
1647739200000|2022-03-20 01:20:00|14968.08|14848.08|14968.32|14848.32|14975.27|14855.27|14963.34|14843.34|288
1647739500000|2022-03-20 01:25:00|14968.33|14848.33|14990.79|14870.79|14993.69|14873.69|14968.25|14848.25|286
1647739800000|2022-03-20 01:30:00|14990.29|14870.29|14960.51|14840.51|14994.92|14874.92|14960.05|14840.05|291
1647740100000|2022-03-20 01:35:00|14960.52|14840.52|14954.78|14834.78|14966.13|14846.13|14954.78|14834.78|277
1647740400000|2022-03-20 01:40:00|14954.77|14834.77|14972.23|14852.23|14972.76|14852.76|14943.84|14823.84|280
1647740700000|2022-03-20 01:45:00|14972.18|14852.18|15019.71|14899.71|15022.89|14902.89|14972.18|14852.18|279
1647741000000|2022-03-20 01:50:00|15019.79|14899.79|15015.98|14895.98|15019.89|14899.89|15013.11|14893.11|279
1647741300000|2022-03-20 01:55:00|15016.01|14896.01|15024.11|14904.11|15024.11|14904.11|15013.38|14893.38|269
1647741600000|2022-03-20 02:00:00|15023.88|14903.88|15006.49|14886.49|15023.88|14903.88|15006.03|14886.03|281
1647741900000|2022-03-20 02:05:00|15005.78|14885.78|15020.31|14900.31|15027.9|14907.9|15005.78|14885.78|282
1647742200000|2022-03-20 02:10:00|15021.18|14901.18|15035.39|14915.39|15035.39|14915.39|15020.99|14900.99|269
1647742500000|2022-03-20 02:15:00|15035.37|14915.37|15033.39|14913.39|15036.72|14916.72|15027.15|14907.15|284
1647742800000|2022-03-20 02:20:00|15033.42|14913.42|15028.54|14908.54|15037.57|14917.57|15028.5|14908.5|274
1647743100000|2022-03-20 02:25:00|15028.22|14908.22|14992.68|14872.68|15030.34|14910.34|14990.42|14870.42|276
1647743400000|2022-03-20 02:30:00|14992.48|14872.48|14975.7|14855.7|14992.83|14872.83|14974.54|14854.54|266
1647743700000|2022-03-20 02:35:00|14975.85|14855.85|14947.16|14827.16|14978.85|14858.85|14946.26|14826.26|279
1647744000000|2022-03-20 02:40:00|14947.82|14827.82|14960.06|14840.06|14961.65|14841.65|14946.08|14826.08|264
1647744300000|2022-03-20 02:45:00|14960.08|14840.08|14965.32|14845.32|14976.89|14856.89|14960.07|14840.07|288
1647744600000|2022-03-20 02:50:00|14965.03|14845.03|14957.65|14837.65|14967.71|14847.71|14955.37|14835.37|275
1647744900000|2022-03-20 02:55:00|14957.75|14837.75|14963.28|14843.28|14964.38|14844.38|14955.57|14835.57|280
1647745200000|2022-03-20 03:00:00|14963.13|14843.13|14997.01|14877.01|14997.89|14877.89|14962.81|14842.81|280
1647745500000|2022-03-20 03:05:00|14996.97|14876.97|15011.7|14891.7|15011.7|14891.7|14996.73|14876.73|272
1647745800000|2022-03-20 03:10:00|15011.94|14891.94|14986.02|14866.02|15016.36|14896.36|14983.8|14863.8|248
1647746100000|2022-03-20 03:15:00|14986.86|14866.86|15002.47|14882.47|15004.39|14884.39|14986.53|14866.53|246
1647746400000|2022-03-20 03:20:00|15002.51|14882.51|15013.22|14893.22|15017.49|14897.49|15002.35|14882.35|238
1647746700000|2022-03-20 03:25:00|15013.1|14893.1|15021.03|14901.03|15021.03|14901.03|15005.79|14885.79|242
1647747000000|2022-03-20 03:30:00|15020.79|14900.79|15037.33|14917.33|15037.63|14917.63|15020.79|14900.79|268
1647747300000|2022-03-20 03:35:00|15037.22|14917.22|15036.25|14916.25|15039.33|14919.33|15033.61|14913.61|232
1647747600000|2022-03-20 03:40:00|15035.91|14915.91|15037.06|14917.06|15039.83|14919.83|15034.95|14914.95|228
1647747900000|2022-03-20 03:45:00|15037.17|14917.17|15036.83|14916.83|15042.04|14922.04|15029.33|14909.33|255
1647748200000|2022-03-20 03:50:00|15037.16|14917.16|15036.59|14916.59|15042.38|14922.38|15036.11|14916.11|220
1647748500000|2022-03-20 03:55:00|15036.64|14916.64|15019.97|14899.97|15036.75|14916.75|15014.64|14894.64|261
1647748800000|2022-03-20 04:00:00|15019.73|14899.73|15011.09|14891.09|15025.42|14905.42|15010.43|14890.43|265
1647749100000|2022-03-20 04:05:00|15011.14|14891.14|15031.6|14911.6|15031.6|14911.6|15004.06|14884.06|274
1647749400000|2022-03-20 04:10:00|15031.57|14911.57|15017.53|14897.53|15032.96|14912.96|15016.74|14896.74|273
1647749700000|2022-03-20 04:15:00|15017.39|14897.39|15011.7|14891.7|15017.58|14897.58|15005.85|14885.85|242
1647750000000|2022-03-20 04:20:00|15011.8|14891.8|15018.9|14898.9|15018.9|14898.9|15007.3|14887.3|269
1647750300000|2022-03-20 04:25:00|15018.91|14898.91|15022.64|14902.64|15033.17|14913.17|15017.75|14897.75|237
1647750600000|2022-03-20 04:30:00|15022.43|14902.43|15008.9|14888.9|15022.66|14902.66|14993.77|14873.77|275
1647750900000|2022-03-20 04:35:00|15009.24|14889.24|15017.06|14897.06|15017.06|14897.06|15007.48|14887.48|239
1647751200000|2022-03-20 04:40:00|15018.54|14898.54|15025.18|14905.18|15028.15|14908.15|15018.44|14898.44|248
1647751500000|2022-03-20 04:45:00|15025.06|14905.06|15009.75|14889.75|15026.99|14906.99|15008.28|14888.28|243
1647751800000|2022-03-20 04:50:00|15009.43|14889.43|15005.32|14885.32|15009.43|14889.43|15000.81|14880.81|251
1647752100000|2022-03-20 04:55:00|15005.25|14885.25|14995.56|14875.56|15005.49|14885.49|14991.87|14871.87|257
1647752400000|2022-03-20 05:00:00|14995.77|14875.77|14993.64|14873.64|15003.62|14883.62|14986.7|14866.7|260
1647752700000|2022-03-20 05:05:00|14993.9|14873.9|15006.21|14886.21|15006.21|14886.21|14993.9|14873.9|231
1647753000000|2022-03-20 05:10:00|15006.28|14886.28|15037.87|14917.87|15038.24|14918.24|15006.28|14886.28|270
1647753300000|2022-03-20 05:15:00|15037.88|14917.88|15031.18|14911.18|15044.08|14924.08|15028.69|14908.69|256
1647753600000|2022-03-20 05:20:00|15031.09|14911.09|15031.34|14911.34|15035.03|14915.03|15022.99|14902.99|277
1647753900000|2022-03-20 05:25:00|15031.36|14911.36|15012.75|14892.75|15033.37|14913.37|15012.59|14892.59|261
1647754200000|2022-03-20 05:30:00|15012.11|14892.11|15009.23|14889.23|15012.11|14892.11|14994.95|14874.95|276
1647754500000|2022-03-20 05:35:00|15009.21|14889.21|15015.34|14895.34|15018.36|14898.36|15003.92|14883.92|285
1647754800000|2022-03-20 05:40:00|15015.41|14895.41|15016.59|14896.59|15024.15|14904.15|15014.45|14894.45|267
1647755100000|2022-03-20 05:45:00|15016.6|14896.6|15008.96|14888.96|15016.73|14896.73|15005.49|14885.49|274
1647755400000|2022-03-20 05:50:00|15009.02|14889.02|15038.05|14918.05|15039.18|14919.18|15008.57|14888.57|271
1647755700000|2022-03-20 05:55:00|15038.25|14918.25|15047.77|14927.77|15049.32|14929.32|15038.25|14918.25|270
1647756000000|2022-03-20 06:00:00|15047.95|14927.95|15039.18|14919.18|15048.02|14928.02|15038.6|14918.6|274
1647756300000|2022-03-20 06:05:00|15039.4|14919.4|15043.79|14923.79|15043.79|14923.79|15034.83|14914.83|248
1647756600000|2022-03-20 06:10:00|15043.84|14923.84|15055.88|14935.88|15058.26|14938.26|15042.59|14922.59|262
1647756900000|2022-03-20 06:15:00|15055.87|14935.87|15079.06|14959.06|15079.06|14959.06|15055.87|14935.87|273
1647757200000|2022-03-20 06:20:00|15079.27|14959.27|15090.06|14970.06|15090.06|14970.06|15078.52|14958.52|274
1647757500000|2022-03-20 06:25:00|15090.44|14970.44|15084|14964|15091.3|14971.3|15080.09|14960.09|273
1647757800000|2022-03-20 06:30:00|15083.93|14963.93|15075.24|14955.24|15083.93|14963.93|15072.77|14952.77|263
1647758100000|2022-03-20 06:35:00|15075.18|14955.18|15064.51|14944.51|15075.25|14955.25|15063.68|14943.68|258
1647758400000|2022-03-20 06:40:00|15064.55|14944.55|15066|14946|15075.07|14955.07|15060.75|14940.75|263
1647758700000|2022-03-20 06:45:00|15065.58|14945.58|15068.65|14948.65|15068.67|14948.67|15058.66|14938.66|249
1647759000000|2022-03-20 06:50:00|15068.64|14948.64|15048.72|14928.72|15068.68|14948.68|15047.59|14927.59|246
1647759300000|2022-03-20 06:55:00|15048.74|14928.74|15040.67|14920.67|15049.69|14929.69|15040.67|14920.67|257
1647759600000|2022-03-20 07:00:00|15040.54|14920.54|15049.46|14929.46|15049.5|14929.5|15037.37|14917.37|270
1647759900000|2022-03-20 07:05:00|15049.69|14929.69|15053.72|14933.72|15053.84|14933.84|15048.49|14928.49|247
1647760200000|2022-03-20 07:10:00|15053.57|14933.57|15050.39|14930.39|15065.21|14945.21|15050.02|14930.02|272
1647760500000|2022-03-20 07:15:00|15049.76|14929.76|15048.3|14928.3|15054.3|14934.3|15047.7|14927.7|245
1647760800000|2022-03-20 07:20:00|15048.26|14928.26|15048.06|14928.06|15052.13|14932.13|15045.04|14925.04|225
1647761100000|2022-03-20 07:25:00|15048.08|14928.08|15048.4|14928.4|15052.56|14932.56|15045.94|14925.94|269
1647761400000|2022-03-20 07:30:00|15048.43|14928.43|15052.68|14932.68|15057.96|14937.96|15047.98|14927.98|233
1647761700000|2022-03-20 07:35:00|15052.92|14932.92|15047.82|14927.82|15054.92|14934.92|15040.12|14920.12|271
1647762000000|2022-03-20 07:40:00|15047.84|14927.84|15032.82|14912.82|15052.22|14932.22|15032.82|14912.82|268
1647762300000|2022-03-20 07:45:00|15032.59|14912.59|15012.48|14892.48|15036.81|14916.81|15011.51|14891.51|269
1647762600000|2022-03-20 07:50:00|15012.33|14892.33|15026.26|14906.26|15026.26|14906.26|15010.35|14890.35|228
1647762900000|2022-03-20 07:55:00|15026.3|14906.3|15030.6|14910.6|15030.6|14910.6|15020.61|14900.61|230
1647763200000|2022-03-20 08:00:00|15031.09|14911.09|15039.98|14919.98|15040.8|14920.8|15029.29|14909.29|259
1647763500000|2022-03-20 08:05:00|15040.07|14920.07|15037.99|14917.99|15040.63|14920.63|15025.31|14905.31|273
1647763800000|2022-03-20 08:10:00|15037.71|14917.71|15052.89|14932.89|15054.09|14934.09|15037.36|14917.36|264
1647764100000|2022-03-20 08:15:00|15052.94|14932.94|15072.38|14952.38|15075.61|14955.61|15052.93|14932.93|263
1647764400000|2022-03-20 08:20:00|15072.39|14952.39|15076.74|14956.74|15078.72|14958.72|15068.62|14948.62|275
1647764700000|2022-03-20 08:25:00|15076.98|14956.98|15067.77|14947.77|15079.07|14959.07|15067.77|14947.77|274
1647765000000|2022-03-20 08:30:00|15067.78|14947.78|15084.78|14964.78|15085.92|14965.92|15067.66|14947.66|277
1647765300000|2022-03-20 08:35:00|15084.87|14964.87|15081.56|14961.56|15087.5|14967.5|15081.45|14961.45|247
1647765600000|2022-03-20 08:40:00|15081.74|14961.74|15056.78|14936.78|15081.97|14961.97|15056.54|14936.54|274
1647765900000|2022-03-20 08:45:00|15056.94|14936.94|15059.59|14939.59|15060.9|14940.9|15051.6|14931.6|265
1647766200000|2022-03-20 08:50:00|15059.58|14939.58|15050.56|14930.56|15064.24|14944.24|15050.56|14930.56|236
1647766500000|2022-03-20 08:55:00|15050.66|14930.66|15043.5|14923.5|15052.81|14932.81|15043.22|14923.22|282
1647766800000|2022-03-20 09:00:00|15043.51|14923.51|15043.58|14923.58|15048.9|14928.9|15041.47|14921.47|257
1647767100000|2022-03-20 09:05:00|15043.6|14923.6|15036.4|14916.4|15043.7|14923.7|15035.25|14915.25|259
1647767400000|2022-03-20 09:10:00|15036.45|14916.45|15023.09|14903.09|15036.58|14916.58|15023.09|14903.09|275
1647767700000|2022-03-20 09:15:00|15022.98|14902.98|14991.89|14871.89|15025.2|14905.2|14991.26|14871.26|262
1647768000000|2022-03-20 09:20:00|14991.7|14871.7|14975.1|14855.1|14991.7|14871.7|14975.1|14855.1|281
1647768300000|2022-03-20 09:25:00|14974.9|14854.9|14931.45|14811.45|14974.9|14854.9|14931.42|14811.42|286
1647768600000|2022-03-20 09:30:00|14930.39|14810.39|14937.2|14817.2|14937.2|14817.2|14889.58|14769.58|283
1647768900000|2022-03-20 09:35:00|14937.19|14817.19|14964.05|14844.05|14964.05|14844.05|14936.29|14816.29|270
1647769200000|2022-03-20 09:40:00|14965.08|14845.08|14967.12|14847.12|14971.25|14851.25|14960.41|14840.41|279
1647769500000|2022-03-20 09:45:00|14967.08|14847.08|14954.09|14834.09|14970.89|14850.89|14943.12|14823.12|279
1647769800000|2022-03-20 09:50:00|14954.38|14834.38|14963.4|14843.4|14963.4|14843.4|14950.58|14830.58|243
1647770100000|2022-03-20 09:55:00|14963.78|14843.78|14975.19|14855.19|14976.98|14856.98|14963.78|14843.78|270
1647770400000|2022-03-20 10:00:00|14975.13|14855.13|14954.52|14834.52|14975.77|14855.77|14948.16|14828.16|278
1647770700000|2022-03-20 10:05:00|14954.8|14834.8|14937.37|14817.37|14956.76|14836.76|14937.37|14817.37|233
1647703500000|2022-03-19 15:25:00|15172.8|15052.8|15160.51|15040.51|15172.87|15052.87|15154.55|15034.55|286
1647703800000|2022-03-19 15:30:00|15160.6|15040.6|15177.28|15057.28|15188.11|15068.11|15160.6|15040.6|292
1647704100000|2022-03-19 15:35:00|15177.44|15057.44|15161.96|15041.96|15185.34|15065.34|15151.94|15031.94|283
1647704400000|2022-03-19 15:40:00|15161.83|15041.83|15179.78|15059.78|15181.21|15061.21|15161.49|15041.49|282
1647704700000|2022-03-19 15:45:00|15179.52|15059.52|15180.27|15060.27|15182.95|15062.95|15169.43|15049.43|280
1647705000000|2022-03-19 15:50:00|15180.13|15060.13|15177.29|15057.29|15181.51|15061.51|15174.44|15054.44|274
1647705300000|2022-03-19 15:55:00|15177.65|15057.65|15175.09|15055.09|15181.43|15061.43|15169.39|15049.39|286
1647705600000|2022-03-19 16:00:00|15175.7|15055.7|15160.51|15040.51|15182.8|15062.8|15152.95|15032.95|289
1647705900000|2022-03-19 16:05:00|15160.06|15040.06|15133.38|15013.38|15160.09|15040.09|15133.04|15013.04|279
1647706200000|2022-03-19 16:10:00|15133.47|15013.47|15138.68|15018.68|15139.76|15019.76|15117.66|14997.66|286
1647706500000|2022-03-19 16:15:00|15139.22|15019.22|15151.76|15031.76|15154.23|15034.23|15139.22|15019.22|287
1647706800000|2022-03-19 16:20:00|15152.07|15032.07|15194.28|15074.28|15197.09|15077.09|15152.07|15032.07|292
1647707100000|2022-03-19 16:25:00|15193.78|15073.78|15192.73|15072.73|15196.43|15076.43|15189.98|15069.98|281
1647707400000|2022-03-19 16:30:00|15191.51|15071.51|15200.15|15080.15|15205.22|15085.22|15184.08|15064.08|294
1647707700000|2022-03-19 16:35:00|15200.69|15080.69|15218.68|15098.68|15226.94|15106.94|15198.53|15078.53|285
1647708000000|2022-03-19 16:40:00|15217.87|15097.87|15236.87|15116.87|15242.58|15122.58|15199.84|15079.84|288
1647708300000|2022-03-19 16:45:00|15236.89|15116.89|15213.17|15093.17|15238.9|15118.9|15212.77|15092.77|284
1647708600000|2022-03-19 16:50:00|15212.73|15092.73|15219.34|15099.34|15227.59|15107.59|15212.18|15092.18|287
1647708900000|2022-03-19 16:55:00|15218.97|15098.97|15196.16|15076.16|15219.23|15099.23|15195.99|15075.99|278
1647709200000|2022-03-19 17:00:00|15196.33|15076.33|15170.54|15050.54|15197.17|15077.17|15170.54|15050.54|282
1647709500000|2022-03-19 17:05:00|15170.51|15050.51|15147.89|15027.89|15171.17|15051.17|15147.89|15027.89|287
1647709800000|2022-03-19 17:10:00|15147.87|15027.87|15124.93|15004.93|15148.77|15028.77|15120.76|15000.76|282
1647710100000|2022-03-19 17:15:00|15124.83|15004.83|15123.83|15003.83|15132.96|15012.96|15123.83|15003.83|271
1647710400000|2022-03-19 17:20:00|15123.86|15003.86|15151.2|15031.2|15151.6|15031.6|15123.41|15003.41|287
1647710700000|2022-03-19 17:25:00|15151.19|15031.19|15139.12|15019.12|15152.15|15032.15|15136.37|15016.37|276
1647711000000|2022-03-19 17:30:00|15138.57|15018.57|15124.87|15004.87|15140.38|15020.38|15121.3|15001.3|275
1647711300000|2022-03-19 17:35:00|15124.48|15004.48|15113.9|14993.9|15131.95|15011.95|15113.4|14993.4|286
1647711600000|2022-03-19 17:40:00|15114.09|14994.09|15118.85|14998.85|15119.71|14999.71|15107.51|14987.51|288
1647711900000|2022-03-19 17:45:00|15118.82|14998.82|15130.8|15010.8|15141.07|15021.07|15118.82|14998.82|273
1647712200000|2022-03-19 17:50:00|15130.7|15010.7|15126.73|15006.73|15136.87|15016.87|15121.96|15001.96|276
1647712500000|2022-03-19 17:55:00|15125.89|15005.89|15132.16|15012.16|15141.25|15021.25|15124.83|15004.83|280
1647712800000|2022-03-19 18:00:00|15132.41|15012.41|15107.48|14987.48|15132.59|15012.59|15107.46|14987.46|281
1647713100000|2022-03-19 18:05:00|15107.53|14987.53|15100.28|14980.28|15110.95|14990.95|15092.35|14972.35|275
1647713400000|2022-03-19 18:10:00|15100.43|14980.43|15121.2|15001.2|15123.32|15003.32|15099.68|14979.68|287
1647713700000|2022-03-19 18:15:00|15121.26|15001.26|15133.64|15013.64|15136.26|15016.26|15119.8|14999.8|271
1647714000000|2022-03-19 18:20:00|15132.98|15012.98|15098.86|14978.86|15132.98|15012.98|15098.42|14978.42|268
1647714300000|2022-03-19 18:25:00|15098.89|14978.89|15095.09|14975.09|15101.64|14981.64|15094.15|14974.15|271
1647714600000|2022-03-19 18:30:00|15095.13|14975.13|15107.77|14987.77|15107.98|14987.98|15095.13|14975.13|268
1647714900000|2022-03-19 18:35:00|15107.9|14987.9|15127.27|15007.27|15127.81|15007.81|15107.9|14987.9|278
1647715200000|2022-03-19 18:40:00|15127.35|15007.35|15133.3|15013.3|15134.15|15014.15|15127.06|15007.06|270
1647715500000|2022-03-19 18:45:00|15133.65|15013.65|15155.16|15035.16|15158.01|15038.01|15133.65|15013.65|282
1647715800000|2022-03-19 18:50:00|15155.11|15035.11|15171.07|15051.07|15174.19|15054.19|15153.14|15033.14|286
1647716100000|2022-03-19 18:55:00|15171.63|15051.63|15174.31|15054.31|15177.55|15057.55|15163.01|15043.01|277
1647716400000|2022-03-19 19:00:00|15174.29|15054.29|15148.86|15028.86|15177.41|15057.41|15141.16|15021.16|276
1647716700000|2022-03-19 19:05:00|15148.95|15028.95|15138.54|15018.54|15149.23|15029.23|15126.13|15006.13|283
1647717000000|2022-03-19 19:10:00|15139.24|15019.24|15132.38|15012.38|15145.81|15025.81|15129.23|15009.23|270
1647717300000|2022-03-19 19:15:00|15132.37|15012.37|15143.47|15023.47|15154.15|15034.15|15132.19|15012.19|252
1647717600000|2022-03-19 19:20:00|15143.37|15023.37|15135.37|15015.37|15143.37|15023.37|15130.76|15010.76|254
1647717900000|2022-03-19 19:25:00|15135.3|15015.3|15131.61|15011.61|15142.86|15022.86|15130.24|15010.24|246
1647718200000|2022-03-19 19:30:00|15130.36|15010.36|15122.72|15002.72|15130.52|15010.52|15118.89|14998.89|282
1647718500000|2022-03-19 19:35:00|15122.9|15002.9|15145.28|15025.28|15146.59|15026.59|15114.32|14994.32|287
1647718800000|2022-03-19 19:40:00|15145.3|15025.3|15138.62|15018.62|15154.04|15034.04|15138.5|15018.5|269
1647719100000|2022-03-19 19:45:00|15138.57|15018.57|15136.33|15016.33|15149.38|15029.38|15136.33|15016.33|264
1647719400000|2022-03-19 19:50:00|15136.12|15016.12|15148.4|15028.4|15148.68|15028.68|15132.88|15012.88|255
1647719700000|2022-03-19 19:55:00|15148.14|15028.14|15143.69|15023.69|15156.72|15036.72|15143.69|15023.69|260
1647720000000|2022-03-19 20:00:00|15143.82|15023.82|15087.63|14967.63|15145.95|15025.95|15087.5|14967.5|281
1647720300000|2022-03-19 20:05:00|15086.99|14966.99|15091.14|14971.14|15093.6|14973.6|15077.7|14957.7|276
1647720600000|2022-03-19 20:10:00|15090.93|14970.93|15102.02|14982.02|15102.02|14982.02|15085.91|14965.91|259
1647720900000|2022-03-19 20:15:00|15102.3|14982.3|15120.22|15000.22|15120.85|15000.85|15101.23|14981.23|272
1647721200000|2022-03-19 20:20:00|15120.23|15000.23|15131.8|15011.8|15133.48|15013.48|15120.09|15000.09|245
1647721500000|2022-03-19 20:25:00|15131.82|15011.82|15133.61|15013.61|15140.29|15020.29|15131.75|15011.75|264
1647721800000|2022-03-19 20:30:00|15133.51|15013.51|15149.6|15029.6|15149.77|15029.77|15126.72|15006.72|251
1647722100000|2022-03-19 20:35:00|15149.64|15029.64|15189.08|15069.08|15197.3|15077.3|15148.79|15028.79|273
1647722400000|2022-03-19 20:40:00|15188.84|15068.84|15207.31|15087.31|15220.13|15100.13|15182.96|15062.96|285
1647722700000|2022-03-19 20:45:00|15207.33|15087.33|15203.6|15083.6|15207.41|15087.41|15191.15|15071.15|278
1647723000000|2022-03-19 20:50:00|15203.42|15083.42|15207.84|15087.84|15208.48|15088.48|15196.11|15076.11|263
1647723300000|2022-03-19 20:55:00|15208.56|15088.56|15190.8|15070.8|15213.24|15093.24|15190.65|15070.65|272
1647723600000|2022-03-19 21:00:00|15190.69|15070.69|15188.03|15068.03|15200.96|15080.96|15186.97|15066.97|272
1647723900000|2022-03-19 21:05:00|15187.9|15067.9|15197.61|15077.61|15200.16|15080.16|15187.32|15067.32|258
1647724200000|2022-03-19 21:10:00|15197.25|15077.25|15192.95|15072.95|15197.56|15077.56|15188.04|15068.04|261
1647724500000|2022-03-19 21:15:00|15192.97|15072.97|15187.86|15067.86|15195.12|15075.12|15185.35|15065.35|247
1647724800000|2022-03-19 21:20:00|15187.36|15067.36|15201.82|15081.82|15201.82|15081.82|15181.38|15061.38|260
1647725100000|2022-03-19 21:25:00|15201.77|15081.77|15227.29|15107.29|15227.44|15107.44|15201.72|15081.72|253
1647725400000|2022-03-19 21:30:00|15227.35|15107.35|15214.86|15094.86|15227.64|15107.64|15214.28|15094.28|260
1647725700000|2022-03-19 21:35:00|15214.78|15094.78|15227.24|15107.24|15227.95|15107.95|15213.99|15093.99|274
1647726000000|2022-03-19 21:40:00|15227.28|15107.28|15207.77|15087.77|15227.37|15107.37|15207.77|15087.77|273
1647726300000|2022-03-19 21:45:00|15207.63|15087.63|15197.14|15077.14|15208.24|15088.24|15197.1|15077.1|261
1647726600000|2022-03-19 21:50:00|15196.62|15076.62|15194.44|15074.44|15206.34|15086.34|15194.4|15074.4|266
1647726900000|2022-03-19 21:55:00|15194.48|15074.48|15150.93|15030.93|15194.48|15074.48|15149.67|15029.67|267
1647727200000|2022-03-19 22:00:00|15150.99|15030.99|15129.3|15009.3|15155.57|15035.57|15129.2|15009.2|272
1647727500000|2022-03-19 22:05:00|15129.27|15009.27|15083.78|14963.78|15142.1|15022.1|15083.78|14963.78|282
1647727800000|2022-03-19 22:10:00|15082.95|14962.95|15039.4|14919.4|15082.95|14962.95|15034.25|14914.25|289
1647728100000|2022-03-19 22:15:00|15039.58|14919.58|14995.44|14875.44|15043.94|14923.94|14955.87|14835.87|298
1647728400000|2022-03-19 22:20:00|14995.65|14875.65|14995.14|14875.14|14998.28|14878.28|14981.11|14861.11|285
1647728700000|2022-03-19 22:25:00|14995.11|14875.11|15019.16|14899.16|15019.25|14899.25|14993.9|14873.9|267
1647729000000|2022-03-19 22:30:00|15019.15|14899.15|15000.98|14880.98|15024.03|14904.03|14998.26|14878.26|284
1647729300000|2022-03-19 22:35:00|15000.97|14880.97|15010.27|14890.27|15011.12|14891.12|14998.36|14878.36|280
1647729600000|2022-03-19 22:40:00|15010.43|14890.43|15030.67|14910.67|15030.67|14910.67|14992.59|14872.59|280
1647729900000|2022-03-19 22:45:00|15030.49|14910.49|15043.11|14923.11|15043.11|14923.11|15026.26|14906.26|276
1647730200000|2022-03-19 22:50:00|15043.3|14923.3|15078.93|14958.93|15079.61|14959.61|15043.3|14923.3|273
1647730500000|2022-03-19 22:55:00|15079.02|14959.02|15078.69|14958.69|15091.86|14971.86|15077.6|14957.6|281
1647730800000|2022-03-19 23:00:00|15078.72|14958.72|15057.21|14937.21|15079.47|14959.47|15056.33|14936.33|279
1647731100000|2022-03-19 23:05:00|15057.82|14937.82|15085.06|14965.06|15091.07|14971.07|15057.32|14937.32|277
1647731400000|2022-03-19 23:10:00|15084.68|14964.68|15103.84|14983.84|15103.84|14983.84|15074.48|14954.48|263
1647731700000|2022-03-19 23:15:00|15104.41|14984.41|15127.34|15007.34|15127.8|15007.8|15100.21|14980.21|260
1647732000000|2022-03-19 23:20:00|15127.3|15007.3|15149.78|15029.78|15154|15034|15127.3|15007.3|272
1647732300000|2022-03-19 23:25:00|15150.77|15030.77|15150.19|15030.19|15150.97|15030.97|15139.99|15019.99|247
1647732600000|2022-03-19 23:30:00|15150.14|15030.14|15144.43|15024.43|15150.99|15030.99|15142.13|15022.13|266
1647732900000|2022-03-19 23:35:00|15144.36|15024.36|15129.86|15009.86|15144.36|15024.36|15110.35|14990.35|280
1647733200000|2022-03-19 23:40:00|15130.06|15010.06|15112.84|14992.84|15136.18|15016.18|15112.84|14992.84|278
1647733500000|2022-03-19 23:45:00|15112.81|14992.81|15110.94|14990.94|15121.38|15001.38|15110.52|14990.52|277
1647733800000|2022-03-19 23:50:00|15110.83|14990.83|15116.53|14996.53|15126.64|15006.64|15110.4|14990.4|252
1647734100000|2022-03-19 23:55:00|15116.49|14996.49|15128.86|15008.86|15128.87|15008.87|15116.49|14996.49|273
1647734400000|2022-03-20 00:00:00|15128.25|15008.25|15145.97|15025.97|15145.97|15025.97|15127.74|15007.74|273
1647734700000|2022-03-20 00:05:00|15145.43|15025.43|15153|15033|15164.84|15044.84|15142.89|15022.89|285
1647735000000|2022-03-20 00:10:00|15153.07|15033.07|15158.38|15038.38|15159.04|15039.04|15140.5|15020.5|272
1647735300000|2022-03-20 00:15:00|15158.56|15038.56|15134.27|15014.27|15158.82|15038.82|15133.92|15013.92|268
1647735600000|2022-03-20 00:20:00|15134.73|15014.73|15115.08|14995.08|15135.77|15015.77|15115.04|14995.04|270
1647735900000|2022-03-20 00:25:00|15114.6|14994.6|15075.1|14955.1|15114.6|14994.6|15064.8|14944.8|296
1647736200000|2022-03-20 00:30:00|15075.01|14955.01|15029.12|14909.12|15075.8|14955.8|15028.61|14908.61|290
1647736500000|2022-03-20 00:35:00|15029.15|14909.15|15050.83|14930.83|15052.16|14932.16|15012.91|14892.91|289
1647736800000|2022-03-20 00:40:00|15050.76|14930.76|15061.52|14941.52|15066.25|14946.25|15050.3|14930.3|276
1647737100000|2022-03-20 00:45:00|15061.13|14941.13|15055.14|14935.14|15068.4|14948.4|15043.63|14923.63|270
1647737400000|2022-03-20 00:50:00|15056.23|14936.23|15055.28|14935.28|15060.8|14940.8|15050.25|14930.25|275
1647737700000|2022-03-20 00:55:00|15055.15|14935.15|15057.37|14937.37|15057.96|14937.96|15051.83|14931.83|278
1647738000000|2022-03-20 01:00:00|15057.34|14937.34|15051.21|14931.21|15059.84|14939.84|15051.04|14931.04|276
1647738300000|2022-03-20 01:05:00|15050.98|14930.98|15051.24|14931.24|15054.28|14934.28|15049.14|14929.14|273
1647738600000|2022-03-20 01:10:00|15051.21|14931.21|15021.31|14901.31|15051.52|14931.52|15021.31|14901.31|283
1647738900000|2022-03-20 01:15:00|15021.03|14901.03|14968.27|14848.27|15024.89|14904.89|14961.84|14841.84|290
1647739200000|2022-03-20 01:20:00|14968.08|14848.08|14968.32|14848.32|14975.27|14855.27|14963.34|14843.34|288
1647739500000|2022-03-20 01:25:00|14968.33|14848.33|14990.79|14870.79|14993.69|14873.69|14968.25|14848.25|286
1647739800000|2022-03-20 01:30:00|14990.29|14870.29|14960.51|14840.51|14994.92|14874.92|14960.05|14840.05|291
1647740100000|2022-03-20 01:35:00|14960.52|14840.52|14954.78|14834.78|14966.13|14846.13|14954.78|14834.78|277
1647740400000|2022-03-20 01:40:00|14954.77|14834.77|14972.23|14852.23|14972.76|14852.76|14943.84|14823.84|280
1647740700000|2022-03-20 01:45:00|14972.18|14852.18|15019.71|14899.71|15022.89|14902.89|14972.18|14852.18|279
1647741000000|2022-03-20 01:50:00|15019.79|14899.79|15015.98|14895.98|15019.89|14899.89|15013.11|14893.11|279
1647741300000|2022-03-20 01:55:00|15016.01|14896.01|15024.11|14904.11|15024.11|14904.11|15013.38|14893.38|269
1647741600000|2022-03-20 02:00:00|15023.88|14903.88|15006.49|14886.49|15023.88|14903.88|15006.03|14886.03|281
1647741900000|2022-03-20 02:05:00|15005.78|14885.78|15020.31|14900.31|15027.9|14907.9|15005.78|14885.78|282
1647742200000|2022-03-20 02:10:00|15021.18|14901.18|15035.39|14915.39|15035.39|14915.39|15020.99|14900.99|269
1647742500000|2022-03-20 02:15:00|15035.37|14915.37|15033.39|14913.39|15036.72|14916.72|15027.15|14907.15|284
1647742800000|2022-03-20 02:20:00|15033.42|14913.42|15028.54|14908.54|15037.57|14917.57|15028.5|14908.5|274
1647743100000|2022-03-20 02:25:00|15028.22|14908.22|14992.68|14872.68|15030.34|14910.34|14990.42|14870.42|276
1647743400000|2022-03-20 02:30:00|14992.48|14872.48|14975.7|14855.7|14992.83|14872.83|14974.54|14854.54|266
1647743700000|2022-03-20 02:35:00|14975.85|14855.85|14947.16|14827.16|14978.85|14858.85|14946.26|14826.26|279
1647744000000|2022-03-20 02:40:00|14947.82|14827.82|14960.06|14840.06|14961.65|14841.65|14946.08|14826.08|264
1647744300000|2022-03-20 02:45:00|14960.08|14840.08|14965.32|14845.32|14976.89|14856.89|14960.07|14840.07|288
1647744600000|2022-03-20 02:50:00|14965.03|14845.03|14957.65|14837.65|14967.71|14847.71|14955.37|14835.37|275
1647744900000|2022-03-20 02:55:00|14957.75|14837.75|14963.28|14843.28|14964.38|14844.38|14955.57|14835.57|280
1647745200000|2022-03-20 03:00:00|14963.13|14843.13|14997.01|14877.01|14997.89|14877.89|14962.81|14842.81|280
1647745500000|2022-03-20 03:05:00|14996.97|14876.97|15011.7|14891.7|15011.7|14891.7|14996.73|14876.73|272
1647745800000|2022-03-20 03:10:00|15011.94|14891.94|14986.02|14866.02|15016.36|14896.36|14983.8|14863.8|248
1647746100000|2022-03-20 03:15:00|14986.86|14866.86|15002.47|14882.47|15004.39|14884.39|14986.53|14866.53|246
1647746400000|2022-03-20 03:20:00|15002.51|14882.51|15013.22|14893.22|15017.49|14897.49|15002.35|14882.35|238
1647746700000|2022-03-20 03:25:00|15013.1|14893.1|15021.03|14901.03|15021.03|14901.03|15005.79|14885.79|242
1647747000000|2022-03-20 03:30:00|15020.79|14900.79|15037.33|14917.33|15037.63|14917.63|15020.79|14900.79|268
1647747300000|2022-03-20 03:35:00|15037.22|14917.22|15036.25|14916.25|15039.33|14919.33|15033.61|14913.61|232
1647747600000|2022-03-20 03:40:00|15035.91|14915.91|15037.06|14917.06|15039.83|14919.83|15034.95|14914.95|228
1647747900000|2022-03-20 03:45:00|15037.17|14917.17|15036.83|14916.83|15042.04|14922.04|15029.33|14909.33|255
1647748200000|2022-03-20 03:50:00|15037.16|14917.16|15036.59|14916.59|15042.38|14922.38|15036.11|14916.11|220
1647748500000|2022-03-20 03:55:00|15036.64|14916.64|15019.97|14899.97|15036.75|14916.75|15014.64|14894.64|261
1647748800000|2022-03-20 04:00:00|15019.73|14899.73|15011.09|14891.09|15025.42|14905.42|15010.43|14890.43|265
1647749100000|2022-03-20 04:05:00|15011.14|14891.14|15031.6|14911.6|15031.6|14911.6|15004.06|14884.06|274
1647749400000|2022-03-20 04:10:00|15031.57|14911.57|15017.53|14897.53|15032.96|14912.96|15016.74|14896.74|273
1647749700000|2022-03-20 04:15:00|15017.39|14897.39|15011.7|14891.7|15017.58|14897.58|15005.85|14885.85|242
1647750000000|2022-03-20 04:20:00|15011.8|14891.8|15018.9|14898.9|15018.9|14898.9|15007.3|14887.3|269
1647750300000|2022-03-20 04:25:00|15018.91|14898.91|15022.64|14902.64|15033.17|14913.17|15017.75|14897.75|237
1647750600000|2022-03-20 04:30:00|15022.43|14902.43|15008.9|14888.9|15022.66|14902.66|14993.77|14873.77|275
1647750900000|2022-03-20 04:35:00|15009.24|14889.24|15017.06|14897.06|15017.06|14897.06|15007.48|14887.48|239
1647751200000|2022-03-20 04:40:00|15018.54|14898.54|15025.18|14905.18|15028.15|14908.15|15018.44|14898.44|248
1647751500000|2022-03-20 04:45:00|15025.06|14905.06|15009.75|14889.75|15026.99|14906.99|15008.28|14888.28|243
1647751800000|2022-03-20 04:50:00|15009.43|14889.43|15005.32|14885.32|15009.43|14889.43|15000.81|14880.81|251
1647752100000|2022-03-20 04:55:00|15005.25|14885.25|14995.56|14875.56|15005.49|14885.49|14991.87|14871.87|257
1647752400000|2022-03-20 05:00:00|14995.77|14875.77|14993.64|14873.64|15003.62|14883.62|14986.7|14866.7|260
1647752700000|2022-03-20 05:05:00|14993.9|14873.9|15006.21|14886.21|15006.21|14886.21|14993.9|14873.9|231
1647753000000|2022-03-20 05:10:00|15006.28|14886.28|15037.87|14917.87|15038.24|14918.24|15006.28|14886.28|270
1647753300000|2022-03-20 05:15:00|15037.88|14917.88|15031.18|14911.18|15044.08|14924.08|15028.69|14908.69|256
1647753600000|2022-03-20 05:20:00|15031.09|14911.09|15031.34|14911.34|15035.03|14915.03|15022.99|14902.99|277
1647753900000|2022-03-20 05:25:00|15031.36|14911.36|15012.75|14892.75|15033.37|14913.37|15012.59|14892.59|261
1647754200000|2022-03-20 05:30:00|15012.11|14892.11|15009.23|14889.23|15012.11|14892.11|14994.95|14874.95|276
1647754500000|2022-03-20 05:35:00|15009.21|14889.21|15015.34|14895.34|15018.36|14898.36|15003.92|14883.92|285
1647754800000|2022-03-20 05:40:00|15015.41|14895.41|15016.59|14896.59|15024.15|14904.15|15014.45|14894.45|267
1647755100000|2022-03-20 05:45:00|15016.6|14896.6|15008.96|14888.96|15016.73|14896.73|15005.49|14885.49|274
1647755400000|2022-03-20 05:50:00|15009.02|14889.02|15038.05|14918.05|15039.18|14919.18|15008.57|14888.57|271
1647755700000|2022-03-20 05:55:00|15038.25|14918.25|15047.77|14927.77|15049.32|14929.32|15038.25|14918.25|270
1647756000000|2022-03-20 06:00:00|15047.95|14927.95|15039.18|14919.18|15048.02|14928.02|15038.6|14918.6|274
1647756300000|2022-03-20 06:05:00|15039.4|14919.4|15043.79|14923.79|15043.79|14923.79|15034.83|14914.83|248
1647756600000|2022-03-20 06:10:00|15043.84|14923.84|15055.88|14935.88|15058.26|14938.26|15042.59|14922.59|262
1647756900000|2022-03-20 06:15:00|15055.87|14935.87|15079.06|14959.06|15079.06|14959.06|15055.87|14935.87|273
1647757200000|2022-03-20 06:20:00|15079.27|14959.27|15090.06|14970.06|15090.06|14970.06|15078.52|14958.52|274
1647757500000|2022-03-20 06:25:00|15090.44|14970.44|15084|14964|15091.3|14971.3|15080.09|14960.09|273
1647757800000|2022-03-20 06:30:00|15083.93|14963.93|15075.24|14955.24|15083.93|14963.93|15072.77|14952.77|263
1647758100000|2022-03-20 06:35:00|15075.18|14955.18|15064.51|14944.51|15075.25|14955.25|15063.68|14943.68|258
1647758400000|2022-03-20 06:40:00|15064.55|14944.55|15066|14946|15075.07|14955.07|15060.75|14940.75|263
1647758700000|2022-03-20 06:45:00|15065.58|14945.58|15068.65|14948.65|15068.67|14948.67|15058.66|14938.66|249
1647759000000|2022-03-20 06:50:00|15068.64|14948.64|15048.72|14928.72|15068.68|14948.68|15047.59|14927.59|246
1647759300000|2022-03-20 06:55:00|15048.74|14928.74|15040.67|14920.67|15049.69|14929.69|15040.67|14920.67|257
1647759600000|2022-03-20 07:00:00|15040.54|14920.54|15049.46|14929.46|15049.5|14929.5|15037.37|14917.37|270
1647759900000|2022-03-20 07:05:00|15049.69|14929.69|15053.72|14933.72|15053.84|14933.84|15048.49|14928.49|247
1647760200000|2022-03-20 07:10:00|15053.57|14933.57|15050.39|14930.39|15065.21|14945.21|15050.02|14930.02|272
1647760500000|2022-03-20 07:15:00|15049.76|14929.76|15048.3|14928.3|15054.3|14934.3|15047.7|14927.7|245
1647760800000|2022-03-20 07:20:00|15048.26|14928.26|15048.06|14928.06|15052.13|14932.13|15045.04|14925.04|225
1647761100000|2022-03-20 07:25:00|15048.08|14928.08|15048.4|14928.4|15052.56|14932.56|15045.94|14925.94|269
1647761400000|2022-03-20 07:30:00|15048.43|14928.43|15052.68|14932.68|15057.96|14937.96|15047.98|14927.98|233
1647761700000|2022-03-20 07:35:00|15052.92|14932.92|15047.82|14927.82|15054.92|14934.92|15040.12|14920.12|271
1647762000000|2022-03-20 07:40:00|15047.84|14927.84|15032.82|14912.82|15052.22|14932.22|15032.82|14912.82|268
1647762300000|2022-03-20 07:45:00|15032.59|14912.59|15012.48|14892.48|15036.81|14916.81|15011.51|14891.51|269
1647762600000|2022-03-20 07:50:00|15012.33|14892.33|15026.26|14906.26|15026.26|14906.26|15010.35|14890.35|228
1647762900000|2022-03-20 07:55:00|15026.3|14906.3|15030.6|14910.6|15030.6|14910.6|15020.61|14900.61|230
1647763200000|2022-03-20 08:00:00|15031.09|14911.09|15039.98|14919.98|15040.8|14920.8|15029.29|14909.29|259
1647763500000|2022-03-20 08:05:00|15040.07|14920.07|15037.99|14917.99|15040.63|14920.63|15025.31|14905.31|273
1647763800000|2022-03-20 08:10:00|15037.71|14917.71|15052.89|14932.89|15054.09|14934.09|15037.36|14917.36|264
1647764100000|2022-03-20 08:15:00|15052.94|14932.94|15072.38|14952.38|15075.61|14955.61|15052.93|14932.93|263
1647764400000|2022-03-20 08:20:00|15072.39|14952.39|15076.74|14956.74|15078.72|14958.72|15068.62|14948.62|275
1647764700000|2022-03-20 08:25:00|15076.98|14956.98|15067.77|14947.77|15079.07|14959.07|15067.77|14947.77|274
1647765000000|2022-03-20 08:30:00|15067.78|14947.78|15084.78|14964.78|15085.92|14965.92|15067.66|14947.66|277
1647765300000|2022-03-20 08:35:00|15084.87|14964.87|15081.56|14961.56|15087.5|14967.5|15081.45|14961.45|247
1647765600000|2022-03-20 08:40:00|15081.74|14961.74|15056.78|14936.78|15081.97|14961.97|15056.54|14936.54|274
1647765900000|2022-03-20 08:45:00|15056.94|14936.94|15059.59|14939.59|15060.9|14940.9|15051.6|14931.6|265
1647766200000|2022-03-20 08:50:00|15059.58|14939.58|15050.56|14930.56|15064.24|14944.24|15050.56|14930.56|236
1647766500000|2022-03-20 08:55:00|15050.66|14930.66|15043.5|14923.5|15052.81|14932.81|15043.22|14923.22|282
1647766800000|2022-03-20 09:00:00|15043.51|14923.51|15043.58|14923.58|15048.9|14928.9|15041.47|14921.47|257
1647767100000|2022-03-20 09:05:00|15043.6|14923.6|15036.4|14916.4|15043.7|14923.7|15035.25|14915.25|259
1647767400000|2022-03-20 09:10:00|15036.45|14916.45|15023.09|14903.09|15036.58|14916.58|15023.09|14903.09|275
1647767700000|2022-03-20 09:15:00|15022.98|14902.98|14991.89|14871.89|15025.2|14905.2|14991.26|14871.26|262
1647768000000|2022-03-20 09:20:00|14991.7|14871.7|14975.1|14855.1|14991.7|14871.7|14975.1|14855.1|281
1647768300000|2022-03-20 09:25:00|14974.9|14854.9|14931.45|14811.45|14974.9|14854.9|14931.42|14811.42|286
1647768600000|2022-03-20 09:30:00|14930.39|14810.39|14937.2|14817.2|14937.2|14817.2|14889.58|14769.58|283
1647768900000|2022-03-20 09:35:00|14937.19|14817.19|14964.05|14844.05|14964.05|14844.05|14936.29|14816.29|270
1647769200000|2022-03-20 09:40:00|14965.08|14845.08|14967.12|14847.12|14971.25|14851.25|14960.41|14840.41|279
1647769500000|2022-03-20 09:45:00|14967.08|14847.08|14954.09|14834.09|14970.89|14850.89|14943.12|14823.12|279
1647769800000|2022-03-20 09:50:00|14954.38|14834.38|14963.4|14843.4|14963.4|14843.4|14950.58|14830.58|243
1647770100000|2022-03-20 09:55:00|14963.78|14843.78|14975.19|14855.19|14976.98|14856.98|14963.78|14843.78|270
1647770400000|2022-03-20 10:00:00|14975.13|14855.13|14954.52|14834.52|14975.77|14855.77|14948.16|14828.16|278
1647770700000|2022-03-20 10:05:00|14954.8|14834.8|14937.3|14817.3|14956.76|14836.76|14937.3|14817.3|234
1647771000000|2022-03-20 10:10:00|14936.91|14816.91|14932.36|14812.36|14943.71|14823.71|14932.36|14812.36|265
1647771300000|2022-03-20 10:15:00|14932.04|14812.04|14937.82|14817.82|14937.82|14817.82|14918.54|14798.54|276
1647771600000|2022-03-20 10:20:00|14937.91|14817.91|14944.89|14824.89|14950.11|14830.11|14937.82|14817.82|241
1647771900000|2022-03-20 10:25:00|14944.83|14824.83|14949.51|14829.51|14949.55|14829.55|14941.58|14821.58|231
1647772200000|2022-03-20 10:30:00|14949.58|14829.58|14975.55|14855.55|14975.55|14855.55|14949.58|14829.58|267
1647772500000|2022-03-20 10:35:00|14975.77|14855.77|14995.42|14875.42|14997.01|14877.01|14975.77|14855.77|267
1647772800000|2022-03-20 10:40:00|14995.28|14875.28|15002.78|14882.78|15012.21|14892.21|14995.28|14875.28|272
1647773100000|2022-03-20 10:45:00|15002.68|14882.68|14992.88|14872.88|15004.02|14884.02|14991.18|14871.18|251
1647773400000|2022-03-20 10:50:00|14992.92|14872.92|14980.82|14860.82|14996.54|14876.54|14980.82|14860.82|251
1647773700000|2022-03-20 10:55:00|14980.56|14860.56|14980.61|14860.61|14986.61|14866.61|14976.79|14856.79|276
1647774000000|2022-03-20 11:00:00|14980.83|14860.83|14985.05|14865.05|14985.57|14865.57|14968.92|14848.92|284
1647774300000|2022-03-20 11:05:00|14984.81|14864.81|14985.98|14865.98|15000.14|14880.14|14981.95|14861.95|283
1647774600000|2022-03-20 11:10:00|14985.42|14865.42|14968.67|14848.67|14985.42|14865.42|14967.83|14847.83|270
1647774900000|2022-03-20 11:15:00|14968.72|14848.72|14962.18|14842.18|14968.72|14848.72|14951.93|14831.93|255
1647775200000|2022-03-20 11:20:00|14962.44|14842.44|14979.85|14859.85|14979.85|14859.85|14960.9|14840.9|248
1647775500000|2022-03-20 11:25:00|14980.07|14860.07|14969.03|14849.03|14980.28|14860.28|14968.16|14848.16|250
1647775800000|2022-03-20 11:30:00|14968.92|14848.92|14926.84|14806.84|14968.92|14848.92|14922.32|14802.32|277
1647776100000|2022-03-20 11:35:00|14926.87|14806.87|14929.9|14809.9|14938.2|14818.2|14926.87|14806.87|269
1647776400000|2022-03-20 11:40:00|14929.92|14809.92|14925.05|14805.05|14930.04|14810.04|14916.26|14796.26|275
1647776700000|2022-03-20 11:45:00|14925.3|14805.3|14918.36|14798.36|14938.83|14818.83|14918.36|14798.36|268
1647777000000|2022-03-20 11:50:00|14918.44|14798.44|14908.65|14788.65|14918.52|14798.52|14900.43|14780.43|279
1647777300000|2022-03-20 11:55:00|14908.54|14788.54|14874.18|14754.18|14908.75|14788.75|14873.09|14753.09|289
1647777600000|2022-03-20 12:00:00|14874.31|14754.31|14837.2|14717.2|14890.85|14770.85|14834.26|14714.26|292
1647777900000|2022-03-20 12:05:00|14837.84|14717.84|14792.19|14672.19|14839.25|14719.25|14776.91|14656.91|291
1647778200000|2022-03-20 12:10:00|14790.43|14670.43|14794.34|14674.34|14795.48|14675.48|14776.81|14656.81|283
1647778500000|2022-03-20 12:15:00|14794.39|14674.39|14829.19|14709.19|14829.45|14709.45|14791.28|14671.28|288
1647778800000|2022-03-20 12:20:00|14829.18|14709.18|14837.54|14717.54|14844.85|14724.85|14825.62|14705.62|272
1647779100000|2022-03-20 12:25:00|14838.02|14718.02|14855.03|14735.03|14868.26|14748.26|14838.02|14718.02|269
1647779400000|2022-03-20 12:30:00|14855.17|14735.17|14874.1|14754.1|14874.5|14754.5|14839.47|14719.47|278
1647779700000|2022-03-20 12:35:00|14873.95|14753.95|14890.58|14770.58|14892.24|14772.24|14873.69|14753.69|281
1647780000000|2022-03-20 12:40:00|14890.36|14770.36|14902.07|14782.07|14902.07|14782.07|14890.36|14770.36|269
1647780300000|2022-03-20 12:45:00|14902.2|14782.2|14898.35|14778.35|14904.05|14784.05|14890.03|14770.03|267
1647780600000|2022-03-20 12:50:00|14898.56|14778.56|14894.14|14774.14|14906.49|14786.49|14893.56|14773.56|270
1647780900000|2022-03-20 12:55:00|14894|14774|14884.85|14764.85|14894.74|14774.74|14883.88|14763.88|259
1647781200000|2022-03-20 13:00:00|14884.84|14764.84|14876.68|14756.68|14894.05|14774.05|14876.36|14756.36|286
1647781500000|2022-03-20 13:05:00|14877.21|14757.21|14859.36|14739.36|14877.86|14757.86|14848.39|14728.39|272
1647781800000|2022-03-20 13:10:00|14859.13|14739.13|14837.41|14717.41|14859.13|14739.13|14828.81|14708.81|285
1647782100000|2022-03-20 13:15:00|14837.75|14717.75|14826.48|14706.48|14843.16|14723.16|14824.96|14704.96|277
1647782400000|2022-03-20 13:20:00|14826.33|14706.33|14819.15|14699.15|14833.15|14713.15|14819.06|14699.06|271
1647782700000|2022-03-20 13:25:00|14819.1|14699.1|14814|14694|14821.46|14701.46|14809.65|14689.65|285
1647783000000|2022-03-20 13:30:00|14813.92|14693.92|14823.12|14703.12|14830.24|14710.24|14812.58|14692.58|276
1647783300000|2022-03-20 13:35:00|14822.55|14702.55|14815.26|14695.26|14823.81|14703.81|14810.73|14690.73|270
1647783600000|2022-03-20 13:40:00|14815.78|14695.78|14840.64|14720.64|14841.32|14721.32|14815.69|14695.69|274
1647783900000|2022-03-20 13:45:00|14840.69|14720.69|14843.41|14723.41|14855.28|14735.28|14839.92|14719.92|285
1647784200000|2022-03-20 13:50:00|14842.92|14722.92|14831.23|14711.23|14844.55|14724.55|14822.85|14702.85|271
1647784500000|2022-03-20 13:55:00|14831.28|14711.28|14807.53|14687.53|14831.54|14711.54|14806.15|14686.15|270
1647784800000|2022-03-20 14:00:00|14807.68|14687.68|14839.2|14719.2|14841.1|14721.1|14794.37|14674.37|281
1647785100000|2022-03-20 14:05:00|14839.37|14719.37|14835.56|14715.56|14839.9|14719.9|14800.03|14680.03|284
1647785400000|2022-03-20 14:10:00|14835.75|14715.75|14844.22|14724.22|14844.35|14724.35|14831.96|14711.96|273
1647785700000|2022-03-20 14:15:00|14844.27|14724.27|14865.77|14745.77|14865.77|14745.77|14843.75|14723.75|258
1647786000000|2022-03-20 14:20:00|14866.06|14746.06|14854.67|14734.67|14866.95|14746.95|14853.22|14733.22|260
1647786300000|2022-03-20 14:25:00|14854.79|14734.79|14826.59|14706.59|14855.13|14735.13|14826.54|14706.54|267
1647786600000|2022-03-20 14:30:00|14826.78|14706.78|14816.21|14696.21|14831.21|14711.21|14816.06|14696.06|285
1647786900000|2022-03-20 14:35:00|14815.8|14695.8|14820.71|14700.71|14822.82|14702.82|14815.8|14695.8|275
1647787200000|2022-03-20 14:40:00|14820.56|14700.56|14775.86|14655.86|14820.56|14700.56|14770.91|14650.91|285
1647787500000|2022-03-20 14:45:00|14775.85|14655.85|14775.29|14655.29|14782.87|14662.87|14767.3|14647.3|282
1647787800000|2022-03-20 14:50:00|14775.3|14655.3|14777.87|14657.87|14782.7|14662.7|14770.98|14650.98|272
1647788100000|2022-03-20 14:55:00|14777.75|14657.75|14763.06|14643.06|14777.75|14657.75|14753.27|14633.27|267
1647788400000|2022-03-20 15:00:00|14763.48|14643.48|14762.94|14642.94|14776.7|14656.7|14762.94|14642.94|275
1647788700000|2022-03-20 15:05:00|14763.55|14643.55|14784.15|14664.15|14784.15|14664.15|14762.59|14642.59|275
1647789000000|2022-03-20 15:10:00|14784.2|14664.2|14803.75|14683.75|14803.75|14683.75|14783.7|14663.7|272
1647789300000|2022-03-20 15:15:00|14804.08|14684.08|14802.13|14682.13|14819.21|14699.21|14802.13|14682.13|274
1647789600000|2022-03-20 15:20:00|14802.27|14682.27|14776|14656|14802.56|14682.56|14776|14656|265
1647789900000|2022-03-20 15:25:00|14775.91|14655.91|14742.8|14622.8|14776.02|14656.02|14736.43|14616.43|279
1647790200000|2022-03-20 15:30:00|14742.83|14622.83|14734.83|14614.83|14742.99|14622.99|14725.96|14605.96|279
1647790500000|2022-03-20 15:35:00|14734.75|14614.75|14737.5|14617.5|14739.83|14619.83|14733.94|14613.94|283
1647790800000|2022-03-20 15:40:00|14737.95|14617.95|14740.31|14620.31|14747.61|14627.61|14737.95|14617.95|275
1647791100000|2022-03-20 15:45:00|14740.39|14620.39|14730.68|14610.68|14748.85|14628.85|14730.02|14610.02|269
1647791400000|2022-03-20 15:50:00|14730.73|14610.73|14741.84|14621.84|14742.33|14622.33|14722.62|14602.62|276
1647791700000|2022-03-20 15:55:00|14741.63|14621.63|14743.27|14623.27|14745.65|14625.65|14739.24|14619.24|266
1647792000000|2022-03-20 16:00:00|14743.63|14623.63|14715.74|14595.74|14743.85|14623.85|14714.76|14594.76|292
1647792300000|2022-03-20 16:05:00|14716.27|14596.27|14719.43|14599.43|14719.74|14599.74|14695.49|14575.49|294
1647792600000|2022-03-20 16:10:00|14719.67|14599.67|14760.91|14640.91|14761.21|14641.21|14719.46|14599.46|274
1647792900000|2022-03-20 16:15:00|14761.05|14641.05|14804.75|14684.75|14826.28|14706.28|14761.05|14641.05|279
1647793200000|2022-03-20 16:20:00|14804.47|14684.47|14776.11|14656.11|14804.82|14684.82|14774.52|14654.52|277
1647793500000|2022-03-20 16:25:00|14776.2|14656.2|14790.06|14670.06|14790.15|14670.15|14775.05|14655.05|266
1647793800000|2022-03-20 16:30:00|14789.89|14669.89|14798.61|14678.61|14802.45|14682.45|14789.71|14669.71|272
1647794100000|2022-03-20 16:35:00|14798.59|14678.59|14797.54|14677.54|14800.21|14680.21|14791.85|14671.85|276
1647794400000|2022-03-20 16:40:00|14797.78|14677.78|14762.76|14642.76|14797.78|14677.78|14757.45|14637.45|273
1647794700000|2022-03-20 16:45:00|14762.68|14642.68|14769.29|14649.29|14769.29|14649.29|14756.58|14636.58|277
1647795000000|2022-03-20 16:50:00|14769.28|14649.28|14748.09|14628.09|14773.7|14653.7|14746.84|14626.84|270
1647795300000|2022-03-20 16:55:00|14749.04|14629.04|14722.6|14602.6|14750.93|14630.93|14714.45|14594.45|283
1647795600000|2022-03-20 17:00:00|14722.31|14602.31|14721.7|14601.7|14724.16|14604.16|14706.12|14586.12|286
1647795900000|2022-03-20 17:05:00|14722.1|14602.1|14732.79|14612.79|14733.05|14613.05|14722.1|14602.1|281
1647796200000|2022-03-20 17:10:00|14732.55|14612.55|14741.3|14621.3|14749.39|14629.39|14732.55|14612.55|268
1647796500000|2022-03-20 17:15:00|14741.18|14621.18|14740.31|14620.31|14749.04|14629.04|14739.71|14619.71|273
1647796800000|2022-03-20 17:20:00|14740.46|14620.46|14710.6|14590.6|14740.57|14620.57|14706.57|14586.57|276
1647797100000|2022-03-20 17:25:00|14710.1|14590.1|14679.8|14559.8|14710.33|14590.33|14677.85|14557.85|283
1647797400000|2022-03-20 17:30:00|14680.38|14560.38|14654.07|14534.07|14681.6|14561.6|14654.07|14534.07|283
1647797700000|2022-03-20 17:35:00|14653|14533|14626.51|14506.51|14656.45|14536.45|14626.51|14506.51|282
1647798000000|2022-03-20 17:40:00|14626.29|14506.29|14629.63|14509.63|14629.63|14509.63|14592.15|14472.15|292
1647798300000|2022-03-20 17:45:00|14629.64|14509.64|14621.14|14501.14|14639.69|14519.69|14620.9|14500.9|281
1647798600000|2022-03-20 17:50:00|14620.48|14500.48|14581.96|14461.96|14622.09|14502.09|14581.96|14461.96|279
1647798900000|2022-03-20 17:55:00|14582.74|14462.74|14603.02|14483.02|14603.02|14483.02|14571.7|14451.7|276
1647799200000|2022-03-20 18:00:00|14603.7|14483.7|14652.37|14532.37|14652.37|14532.37|14585.43|14465.43|284
1647799500000|2022-03-20 18:05:00|14652.38|14532.38|14651.24|14531.24|14657.26|14537.26|14643.96|14523.96|284
1647799800000|2022-03-20 18:10:00|14651.62|14531.62|14646.84|14526.84|14654.69|14534.69|14642.36|14522.36|283
1647800100000|2022-03-20 18:15:00|14646.79|14526.79|14639.28|14519.28|14647.44|14527.44|14627.63|14507.63|281
1647800400000|2022-03-20 18:20:00|14639.17|14519.17|14672.65|14552.65|14672.67|14552.67|14639.17|14519.17|281
1647800700000|2022-03-20 18:25:00|14672.81|14552.81|14673.98|14553.98|14678.81|14558.81|14669.11|14549.11|279
1647801000000|2022-03-20 18:30:00|14674.09|14554.09|14659.61|14539.61|14676.5|14556.5|14658.34|14538.34|274
1647801300000|2022-03-20 18:35:00|14659.62|14539.62|14657.55|14537.55|14665.51|14545.51|14652.83|14532.83|285
1647801600000|2022-03-20 18:40:00|14657.91|14537.91|14665.13|14545.13|14665.13|14545.13|14652.41|14532.41|281
1647801900000|2022-03-20 18:45:00|14665.27|14545.27|14646.18|14526.18|14665.92|14545.92|14635.69|14515.69|278
1647802200000|2022-03-20 18:50:00|14645.9|14525.9|14687.17|14567.17|14687.91|14567.91|14645.9|14525.9|277
1647802500000|2022-03-20 18:55:00|14687.14|14567.14|14686.78|14566.78|14687.6|14567.6|14674.72|14554.72|273
1647802800000|2022-03-20 19:00:00|14686.79|14566.79|14682.12|14562.12|14687.69|14567.69|14677.04|14557.04|263
1647803100000|2022-03-20 19:05:00|14682.25|14562.25|14718.62|14598.62|14719.05|14599.05|14681.24|14561.24|287
1647803400000|2022-03-20 19:10:00|14718.29|14598.29|14733.64|14613.64|14733.69|14613.69|14717.16|14597.16|270
1647803700000|2022-03-20 19:15:00|14733.62|14613.62|14731.29|14611.29|14739.72|14619.72|14728.99|14608.99|273
1647804000000|2022-03-20 19:20:00|14730.95|14610.95|14737.86|14617.86|14740.88|14620.88|14730.56|14610.56|260
1647804300000|2022-03-20 19:25:00|14737.76|14617.76|14741.97|14621.97|14742.1|14622.1|14733.72|14613.72|267
1647804600000|2022-03-20 19:30:00|14741.88|14621.88|14756.43|14636.43|14756.51|14636.51|14741.08|14621.08|269
1647804900000|2022-03-20 19:35:00|14757.11|14637.11|14778.29|14658.29|14780.21|14660.21|14752.77|14632.77|282
1647805200000|2022-03-20 19:40:00|14778.49|14658.49|14783.36|14663.36|14786.71|14666.71|14778.49|14658.49|283
1647805500000|2022-03-20 19:45:00|14783.33|14663.33|14774.47|14654.47|14783.6|14663.6|14769.43|14649.43|273
1647805800000|2022-03-20 19:50:00|14774.29|14654.29|14792.39|14672.39|14792.39|14672.39|14774.29|14654.29|267
1647806100000|2022-03-20 19:55:00|14792.55|14672.55|14795.36|14675.36|14797.22|14677.22|14788.54|14668.54|282
1647806400000|2022-03-20 20:00:00|14795.4|14675.4|14814.38|14694.38|14814.4|14694.4|14792.97|14672.97|265
1647806700000|2022-03-20 20:05:00|14814.52|14694.52|14842.35|14722.35|14842.35|14722.35|14814.12|14694.12|280
1647807000000|2022-03-20 20:10:00|14842.34|14722.34|14905.21|14785.21|14908.7|14788.7|14842.34|14722.34|289
1647807300000|2022-03-20 20:15:00|14904.6|14784.6|14879.97|14759.97|14905.2|14785.2|14879.18|14759.18|278
1647807600000|2022-03-20 20:20:00|14880|14760|14853.88|14725.88|14882.98|14762.98|14849.36|14721.36|275
1647807900000|2022-03-20 20:25:00|14853.89|14725.89|14863.56|14735.56|14864.16|14736.16|14853.16|14725.16|268
1647808200000|2022-03-20 20:30:00|14863.83|14735.83|14835.21|14707.21|14864.52|14736.52|14834.06|14706.06|275
1647808500000|2022-03-20 20:35:00|14836.02|14708.02|14809.87|14681.87|14836.97|14708.97|14809.87|14681.87|276
1647808800000|2022-03-20 20:40:00|14809.6|14681.6|14815.22|14687.22|14819.29|14691.29|14807.02|14679.02|261
1647809100000|2022-03-20 20:45:00|14815.1|14687.1|14809.02|14681.02|14815.14|14687.14|14799.28|14671.28|283
1647809400000|2022-03-20 20:50:00|14808.85|14680.85|14785.07|14657.07|14809.49|14681.49|14782.82|14654.82|280
1647809700000|2022-03-20 20:55:00|14785.14|14657.14|14762.93|14634.93|14785.96|14657.96|14753.82|14625.82|270
1647810000000|2022-03-20 21:00:00|14762.94|14634.94|14715.45|14587.45|14762.94|14634.94|14709.65|14581.65|281
1647810300000|2022-03-20 21:05:00|14716.03|14588.03|14740.19|14612.19|14740.71|14612.71|14716.03|14588.03|272
1647810600000|2022-03-20 21:10:00|14740.52|14612.52|14776.85|14648.85|14777.56|14649.56|14739.73|14611.73|269
1647810900000|2022-03-20 21:15:00|14776.5|14648.5|14795.78|14667.78|14801.74|14673.74|14776.3|14648.3|268
1647811200000|2022-03-20 21:20:00|14795.71|14667.71|14791.23|14663.23|14796.59|14668.59|14786.18|14658.18|271
1647811500000|2022-03-20 21:25:00|14791.84|14663.84|14804.57|14676.57|14804.76|14676.76|14790.46|14662.46|258
1647811800000|2022-03-20 21:30:00|14804.22|14676.22|14816.1|14688.1|14824.88|14696.88|14804.09|14676.09|266
1647812100000|2022-03-20 21:35:00|14816.03|14688.03|14803.01|14675.01|14816.97|14688.97|14783.36|14655.36|276
1647812400000|2022-03-20 21:40:00|14802.61|14674.61|14802.92|14674.92|14808.9|14680.9|14798.54|14670.54|271
1647812700000|2022-03-20 21:45:00|14803.17|14675.17|14788.76|14660.76|14809.4|14681.4|14787.75|14659.75|283
1647813000000|2022-03-20 21:50:00|14788.93|14660.93|14794.64|14666.64|14795.29|14667.29|14785.99|14657.99|283
1647813300000|2022-03-20 21:55:00|14794.89|14666.89|14793.04|14665.04|14797.3|14669.3|14791.45|14663.45|265
1647813600000|2022-03-20 22:00:00|14793.29|14665.29|14791.3|14671.3|14805.77|14677.77|14789.15|14661.15|286
1647813900000|2022-03-20 22:05:00|14791.23|14671.23|14750.13|14630.13|14793.01|14673.01|14746.66|14626.66|275
1647814200000|2022-03-20 22:10:00|14749.84|14629.84|14766.33|14646.33|14766.51|14646.51|14748.1|14628.1|265
1647814500000|2022-03-20 22:15:00|14766.35|14646.35|14750.64|14630.64|14767.03|14647.03|14750.26|14630.26|267
1647814800000|2022-03-20 22:20:00|14750.58|14630.58|14742.19|14622.19|14758.22|14638.22|14742.19|14622.19|276
1647815100000|2022-03-20 22:25:00|14741.87|14621.87|14726.06|14606.06|14741.87|14621.87|14720.28|14600.28|274
1647815400000|2022-03-20 22:30:00|14725.52|14605.52|14735.12|14615.12|14743|14623|14725.49|14605.49|278
1647815700000|2022-03-20 22:35:00|14735.01|14615.01|14728.01|14608.01|14738.92|14618.92|14720.72|14600.72|273
1647816000000|2022-03-20 22:40:00|14727.73|14607.73|14723.8|14603.8|14727.73|14607.73|14715.75|14595.75|264
1647816300000|2022-03-20 22:45:00|14723.75|14603.75|14749.94|14629.94|14751.98|14631.98|14715.68|14595.68|282
1647816600000|2022-03-20 22:50:00|14750.05|14630.05|14780.04|14660.04|14784.9|14664.9|14750.05|14630.05|268
1647816900000|2022-03-20 22:55:00|14779.95|14659.95|14800.02|14680.02|14800.73|14680.73|14776.87|14656.87|279
1647817200000|2022-03-20 23:00:00|14798.21|14678.21|14790.79|14670.79|14798.55|14678.55|14790.61|14670.61|267
1647817500000|2022-03-20 23:05:00|14790.96|14670.96|14786.93|14666.93|14793.46|14673.46|14784|14664|275
1647817800000|2022-03-20 23:10:00|14787|14667|14803.62|14683.62|14805.84|14685.84|14783.89|14663.89|281
1647818100000|2022-03-20 23:15:00|14803.98|14683.98|14788.95|14668.95|14804.31|14684.31|14783.99|14663.99|274
1647818400000|2022-03-20 23:20:00|14789.1|14669.1|14770.62|14650.62|14791.45|14671.45|14769.57|14649.57|261
1647818700000|2022-03-20 23:25:00|14771.22|14651.22|14736.63|14616.63|14772.03|14652.03|14735.92|14615.92|272
1647819000000|2022-03-20 23:30:00|14736.49|14616.49|14724.24|14604.24|14736.62|14616.62|14720.05|14600.05|282
1647819300000|2022-03-20 23:35:00|14724.67|14604.67|14712.02|14592.02|14731.97|14611.97|14706.48|14586.48|257
1647819600000|2022-03-20 23:40:00|14712.03|14592.03|14717.72|14597.72|14723.55|14603.55|14711.73|14591.73|253
1647819900000|2022-03-20 23:45:00|14717.79|14597.79|14718.41|14598.41|14718.76|14598.76|14705.7|14585.7|269
1647820200000|2022-03-20 23:50:00|14718.58|14598.58|14713.25|14593.25|14724.68|14604.68|14712.19|14592.19|263
1647820500000|2022-03-20 23:55:00|14713.31|14593.31|14719.07|14599.07|14720.69|14600.69|14707.54|14587.54|267
1647820800000|2022-03-21 00:00:00|14718.83|14598.83|14722.11|14602.11|14727.47|14607.47|14709.73|14589.73|258
1647821100000|2022-03-21 00:05:00|14722.29|14602.29|14767.34|14647.34|14767.43|14647.43|14722.29|14602.29|271
1647821400000|2022-03-21 00:10:00|14767.17|14647.17|14764.17|14644.17|14774.33|14654.33|14764.17|14644.17|260
1647821700000|2022-03-21 00:15:00|14764.15|14644.15|14720.82|14600.82|14764.98|14644.98|14720.82|14600.82|265
1647822000000|2022-03-21 00:20:00|14720.55|14600.55|14693.43|14573.43|14720.55|14600.55|14692.79|14572.79|262
1647822300000|2022-03-21 00:25:00|14693.4|14573.4|14677.58|14557.58|14693.4|14573.4|14667.32|14547.32|286
1647822600000|2022-03-21 00:30:00|14677.82|14557.82|14711.59|14591.59|14711.59|14591.59|14677.79|14557.79|275
1647822900000|2022-03-21 00:35:00|14711.51|14591.51|14708.34|14588.34|14714.35|14594.35|14692.51|14572.51|283
1647823200000|2022-03-21 00:40:00|14708.14|14588.14|14720.9|14600.9|14720.98|14600.98|14707.92|14587.92|272
1647823500000|2022-03-21 00:45:00|14720.95|14600.95|14714.37|14594.37|14723.31|14603.31|14706.83|14586.83|290
1647823800000|2022-03-21 00:50:00|14715.12|14595.12|14737.02|14617.02|14737.56|14617.56|14714.92|14594.92|288
1647824100000|2022-03-21 00:55:00|14736.94|14616.94|14768.96|14648.96|14769.25|14649.25|14736.86|14616.86|292
1647824400000|2022-03-21 01:00:00|14769.1|14649.1|14766.66|14646.66|14786.78|14666.78|14766.66|14646.66|287
1647824700000|2022-03-21 01:05:00|14766.48|14646.48|14777.96|14657.96|14777.96|14657.96|14763.22|14643.22|283
1647825000000|2022-03-21 01:10:00|14778.01|14658.01|14796.71|14676.71|14796.94|14676.94|14776.68|14656.68|293
1647825300000|2022-03-21 01:15:00|14796.53|14676.53|14771.97|14651.97|14796.53|14676.53|14771.97|14651.97|286
1647825600000|2022-03-21 01:20:00|14772.03|14652.03|14739.93|14619.93|14772.03|14652.03|14736.52|14616.52|285
1647825900000|2022-03-21 01:25:00|14740.12|14620.12|14735.01|14615.01|14746.76|14626.76|14732.05|14612.05|275
1647826200000|2022-03-21 01:30:00|14734.88|14614.88|14737.61|14617.61|14738.13|14618.13|14724.94|14604.94|277
1647826500000|2022-03-21 01:35:00|14737.06|14617.06|14734.29|14614.29|14753.61|14633.61|14728.51|14608.51|286
1647826800000|2022-03-21 01:40:00|14734.41|14614.41|14737.88|14617.88|14748.45|14628.45|14732.06|14612.06|290
1647827100000|2022-03-21 01:45:00|14737.87|14617.87|14721.21|14601.21|14737.88|14617.88|14716.74|14596.74|280
1647827400000|2022-03-21 01:50:00|14721.58|14601.58|14714.28|14594.28|14722.3|14602.3|14713.28|14593.28|262
1647827700000|2022-03-21 01:55:00|14713.99|14593.99|14721.19|14601.19|14721.75|14601.75|14708.93|14588.93|270
1647828000000|2022-03-21 02:00:00|14721.36|14601.36|14747.76|14627.76|14752.25|14632.25|14721.36|14601.36|287
1647828300000|2022-03-21 02:05:00|14747.6|14627.6|14769.22|14649.22|14769.86|14649.86|14747.31|14627.31|266
1647828600000|2022-03-21 02:10:00|14769.23|14649.23|14769.43|14649.43|14771.67|14651.67|14761.99|14641.99|258
1647828900000|2022-03-21 02:15:00|14769.34|14649.34|14732.06|14612.06|14770.14|14650.14|14730.15|14610.15|277
1647829200000|2022-03-21 02:20:00|14731.97|14611.97|14705.72|14585.72|14733.88|14613.88|14700.41|14580.41|281
1647829500000|2022-03-21 02:25:00|14705.99|14585.99|14697.32|14577.32|14707.64|14587.64|14683.37|14563.37|278
1647829800000|2022-03-21 02:30:00|14697.28|14577.28|14579.37|14459.37|14697.28|14577.28|14579.37|14459.37|287
1647830100000|2022-03-21 02:35:00|14576.39|14456.39|14561.15|14441.15|14587.71|14467.71|14560.81|14440.81|294
1647830400000|2022-03-21 02:40:00|14560.64|14440.64|14643.53|14523.53|14644.75|14524.75|14558.58|14438.58|285
1647830700000|2022-03-21 02:45:00|14642.75|14522.75|14614.06|14494.06|14648.78|14528.78|14614.06|14494.06|288
1647831000000|2022-03-21 02:50:00|14613.85|14493.85|14612.09|14492.09|14627.08|14507.08|14598.71|14478.71|273
1647831300000|2022-03-21 02:55:00|14612.61|14492.61|14647.29|14527.29|14649.91|14529.91|14612.61|14492.61|273
1647831600000|2022-03-21 03:00:00|14647.14|14527.14|14652.92|14532.92|14658.77|14538.77|14647.14|14527.14|251
1647831900000|2022-03-21 03:05:00|14653.14|14533.14|14657.66|14537.66|14658.68|14538.68|14637.45|14517.45|271
1647832200000|2022-03-21 03:10:00|14657.44|14537.44|14647.09|14527.09|14657.81|14537.81|14641.5|14521.5|266
1647832500000|2022-03-21 03:15:00|14647.06|14527.06|14668.92|14548.92|14669.89|14549.89|14646.91|14526.91|265
1647832800000|2022-03-21 03:20:00|14668.96|14548.96|14634.55|14514.55|14669.9|14549.9|14634.55|14514.55|258
1647833100000|2022-03-21 03:25:00|14634.6|14514.6|14646.16|14526.16|14646.73|14526.73|14628.5|14508.5|253
1647833400000|2022-03-21 03:30:00|14646.27|14526.27|14662.22|14542.22|14662.56|14542.56|14646.13|14526.13|253
1647833700000|2022-03-21 03:35:00|14662.23|14542.23|14707.07|14587.07|14707.07|14587.07|14661.07|14541.07|276
1647834000000|2022-03-21 03:40:00|14708.17|14588.17|14714.28|14594.28|14716.87|14596.87|14703.06|14583.06|285
1647834300000|2022-03-21 03:45:00|14714.1|14594.1|14702.15|14582.15|14723.68|14603.68|14701.86|14581.86|272
1647834600000|2022-03-21 03:50:00|14701.73|14581.73|14693.07|14573.07|14701.73|14581.73|14689.05|14569.05|263
1647834900000|2022-03-21 03:55:00|14692.95|14572.95|14690.93|14570.93|14695.24|14575.24|14688.82|14568.82|269
1647835200000|2022-03-21 04:00:00|14690.92|14570.92|14684.36|14564.36|14707.95|14587.95|14682.9|14562.9|284
1647835500000|2022-03-21 04:05:00|14684.32|14564.32|14677.19|14557.19|14684.71|14564.71|14675.32|14555.32|264
1647835800000|2022-03-21 04:10:00|14676.72|14556.72|14690.25|14570.25|14690.25|14570.25|14676.72|14556.72|272
1647836100000|2022-03-21 04:15:00|14690.15|14570.15|14671.07|14551.07|14694.16|14574.16|14671.07|14551.07|272
1647836400000|2022-03-21 04:20:00|14670.61|14550.61|14663.82|14543.82|14672.32|14552.32|14662.28|14542.28|250
1647836700000|2022-03-21 04:25:00|14663.35|14543.35|14661.47|14541.47|14669.67|14549.67|14661.15|14541.15|265
1647837000000|2022-03-21 04:30:00|14661.65|14541.65|14672.83|14552.83|14676.4|14556.4|14660.96|14540.96|246
1647837300000|2022-03-21 04:35:00|14673.89|14553.89|14662.24|14542.24|14675.05|14555.05|14656.65|14536.65|265
1647837600000|2022-03-21 04:40:00|14662.23|14542.23|14685.71|14565.71|14685.73|14565.73|14659.28|14539.28|281
1647837900000|2022-03-21 04:45:00|14685.7|14565.7|14703.91|14583.91|14704.51|14584.51|14685.6|14565.6|258
1647838200000|2022-03-21 04:50:00|14703.63|14583.63|14714.79|14594.79|14717.71|14597.71|14703.63|14583.63|253
1647838500000|2022-03-21 04:55:00|14714.81|14594.81|14711.5|14591.5|14718.45|14598.45|14706.14|14586.14|261
1647838800000|2022-03-21 05:00:00|14711.39|14591.39|14705.32|14585.32|14714.87|14594.87|14700.98|14580.98|265
1647839100000|2022-03-21 05:05:00|14705.44|14585.44|14709.41|14589.41|14709.8|14589.8|14702.53|14582.53|270
1647839400000|2022-03-21 05:10:00|14709.31|14589.31|14718.22|14598.22|14719.77|14599.77|14705.12|14585.12|262
1647839700000|2022-03-21 05:15:00|14717.85|14597.85|14713.23|14593.23|14719.72|14599.72|14712.22|14592.22|250
1647840000000|2022-03-21 05:20:00|14713.36|14593.36|14724.13|14604.13|14725.06|14605.06|14713.36|14593.36|248
1647840300000|2022-03-21 05:25:00|14723.75|14603.75|14725.31|14605.31|14725.31|14605.31|14710.46|14590.46|274
1647840600000|2022-03-21 05:30:00|14725.15|14605.15|14723.5|14603.5|14734.61|14614.61|14722.24|14602.24|278
1647840900000|2022-03-21 05:35:00|14723.05|14603.05|14741.99|14621.99|14749.66|14629.66|14722.93|14602.93|287
1647841200000|2022-03-21 05:40:00|14741.98|14621.98|14731.25|14611.25|14742.15|14622.15|14728.68|14608.68|270
1647841500000|2022-03-21 05:45:00|14731.31|14611.31|14738.22|14618.22|14744.02|14624.02|14731.31|14611.31|261
1647841800000|2022-03-21 05:50:00|14738.35|14618.35|14752.61|14632.61|14755.7|14635.7|14738.05|14618.05|253
1647842100000|2022-03-21 05:55:00|14752.63|14632.63|14782.55|14662.55|14785|14665|14751.91|14631.91|262
1647842400000|2022-03-21 06:00:00|14782.64|14662.64|14776.3|14656.3|14788.64|14668.64|14776.3|14656.3|248
1647842700000|2022-03-21 06:05:00|14776.28|14656.28|14790.68|14670.68|14792.07|14672.07|14772.44|14652.44|262
1647843000000|2022-03-21 06:10:00|14790.7|14670.7|14811.91|14691.91|14812.3|14692.3|14790.44|14670.44|258
1647843300000|2022-03-21 06:15:00|14811.9|14691.9|14811.29|14691.29|14824.67|14704.67|14811.29|14691.29|267
1647843600000|2022-03-21 06:20:00|14811.3|14691.3|14787.42|14667.42|14811.67|14691.67|14785.98|14665.98|266
1647843900000|2022-03-21 06:25:00|14787.29|14667.29|14759.3|14639.3|14788.41|14668.41|14757.9|14637.9|278
1647844200000|2022-03-21 06:30:00|14759.54|14639.54|14745.74|14625.74|14760.78|14640.78|14734.28|14614.28|268
1647844500000|2022-03-21 06:35:00|14745.89|14625.89|14773.27|14653.27|14776.71|14656.71|14745.89|14625.89|267
1647844800000|2022-03-21 06:40:00|14773.14|14653.14|14780.01|14660.01|14780.08|14660.08|14764.15|14644.15|265
1647845100000|2022-03-21 06:45:00|14780.24|14660.24|14784.44|14664.44|14788.02|14668.02|14779.96|14659.96|266
1647845400000|2022-03-21 06:50:00|14784.64|14664.64|14769.35|14649.35|14784.85|14664.85|14767.82|14647.82|257
1647845700000|2022-03-21 06:55:00|14769.41|14649.41|14757.77|14637.77|14775.7|14655.7|14757.08|14637.08|269
1647846000000|2022-03-21 07:00:00|14757.78|14637.78|14746.71|14626.71|14760.05|14640.05|14736.88|14616.88|275
1647846300000|2022-03-21 07:05:00|14746.8|14626.8|14766.87|14646.87|14768.02|14648.02|14737.38|14617.38|277
1647846600000|2022-03-21 07:10:00|14766.92|14646.92|14812.46|14692.46|14813.41|14693.41|14766.92|14646.92|266
1647846900000|2022-03-21 07:15:00|14812.79|14692.79|14804.09|14684.09|14814.18|14694.18|14804.09|14684.09|272
1647847200000|2022-03-21 07:20:00|14804.14|14684.14|14807.02|14687.02|14807.02|14687.02|14794.78|14674.78|278
1647847500000|2022-03-21 07:25:00|14807.06|14687.06|14801.48|14681.48|14815.07|14695.07|14801.48|14681.48|251
1647847800000|2022-03-21 07:30:00|14800.89|14680.89|14806.55|14686.55|14807.62|14687.62|14796.23|14676.23|272
1647848100000|2022-03-21 07:35:00|14806.74|14686.74|14801.39|14681.39|14810.13|14690.13|14800.32|14680.32|250
1647848400000|2022-03-21 07:40:00|14801.15|14681.15|14837.06|14717.06|14837.06|14717.06|14800.52|14680.52|278
1647848700000|2022-03-21 07:45:00|14837.18|14717.18|14865.75|14745.75|14872.92|14752.92|14835.77|14715.77|290
1647849000000|2022-03-21 07:50:00|14865.72|14745.72|14877.33|14757.33|14884.09|14764.09|14865.72|14745.72|268
1647849300000|2022-03-21 07:55:00|14877.17|14757.17|14885.91|14765.91|14887.7|14767.7|14876.14|14756.14|282
1647849600000|2022-03-21 08:00:00|14885.95|14765.95|14921.9|14801.9|14923.28|14803.28|14885.95|14765.95|277
1647849900000|2022-03-21 08:05:00|14923.47|14803.47|14937.62|14817.62|14938.94|14818.94|14923.47|14803.47|291
1647850200000|2022-03-21 08:10:00|14937.08|14817.08|14934.35|14814.35|14939.82|14819.82|14931.49|14811.49|273
1647850500000|2022-03-21 08:15:00|14934.31|14814.31|14924.66|14804.66|14938.41|14818.41|14920.14|14800.14|266
1647850800000|2022-03-21 08:20:00|14924.47|14804.47|14932.14|14812.14|14932.69|14812.69|14923.56|14803.56|265
1647851100000|2022-03-21 08:25:00|14932.25|14812.25|14941.24|14821.24|14941.24|14821.24|14925.72|14805.72|270
1647851400000|2022-03-21 08:30:00|14941.27|14821.27|14916.45|14796.45|14942.24|14822.24|14914.29|14794.29|256
1647851700000|2022-03-21 08:35:00|14916.67|14796.67|14919.45|14799.45|14919.45|14799.45|14909.27|14789.27|278
1647852000000|2022-03-21 08:40:00|14919.75|14799.75|14924.12|14804.12|14924.21|14804.21|14911.7|14791.7|289
1647852300000|2022-03-21 08:45:00|14924.09|14804.09|14932.07|14812.07|14941.54|14821.54|14923.62|14803.62|280
1647852600000|2022-03-21 08:50:00|14931.56|14811.56|14901.66|14781.66|14931.68|14811.68|14901.66|14781.66|268
1647852900000|2022-03-21 08:55:00|14901.4|14781.4|14897.29|14777.29|14901.4|14781.4|14891.01|14771.01|257
1647853200000|2022-03-21 09:00:00|14897.4|14777.4|14909.76|14789.76|14912.13|14792.13|14896.29|14776.29|289
1647853500000|2022-03-21 09:05:00|14910.07|14790.07|14863.33|14743.33|14910.32|14790.32|14863.33|14743.33|278
1647853800000|2022-03-21 09:10:00|14862.97|14742.97|14868.98|14748.98|14868.98|14748.98|14855.47|14735.47|269
1647854100000|2022-03-21 09:15:00|14869.05|14749.05|14873.75|14753.75|14876.77|14756.77|14863.75|14743.75|262
1647854400000|2022-03-21 09:20:00|14873.4|14753.4|14890.71|14770.71|14891.3|14771.3|14872.05|14752.05|273
1647854700000|2022-03-21 09:25:00|14890.75|14770.75|14910.52|14790.52|14913.49|14793.49|14890.69|14770.69|287
1647855000000|2022-03-21 09:30:00|14910.95|14790.95|14938.67|14818.67|14938.74|14818.74|14910.79|14790.79|286
1647855300000|2022-03-21 09:35:00|14938.71|14818.71|14970.25|14850.25|14970.78|14850.78|14938.71|14818.71|292
1647855600000|2022-03-21 09:40:00|14970.1|14850.1|14970.51|14850.51|14979.7|14859.7|14966.66|14846.66|273
1647855900000|2022-03-21 09:45:00|14970.48|14850.48|14950.04|14830.04|14971.46|14851.46|14950.04|14830.04|269
1647856200000|2022-03-21 09:50:00|14954.17|14834.17|14960.26|14840.26|14964.36|14844.36|14953.28|14833.28|268
1647856500000|2022-03-21 09:55:00|14960.41|14840.41|14976|14856|14976|14856|14952.23|14832.23|282
1647856800000|2022-03-21 10:00:00|14975.36|14855.36|15013.85|14893.85|15017.8|14897.8|14975.24|14855.24|291
1647857100000|2022-03-21 10:05:00|15014.1|14894.1|15006.63|14886.63|15017|14897|15005.75|14885.75|285
1647857400000|2022-03-21 10:10:00|15007.08|14887.08|15011.72|14891.72|15012.37|14892.37|14998.17|14878.17|279
1647857700000|2022-03-21 10:15:00|15011.63|14891.63|15003.84|14883.84|15014.13|14894.13|15002.79|14882.79|269
1647858000000|2022-03-21 10:20:00|15004.31|14884.31|14993.62|14873.62|15012.14|14892.14|14993.6|14873.6|281
1647858300000|2022-03-21 10:25:00|14993.68|14873.68|14992.83|14872.83|14994.93|14874.93|14990.14|14870.14|260
1647858600000|2022-03-21 10:30:00|14992.89|14872.89|14963.64|14843.64|14993.79|14873.79|14963.04|14843.04|286
1647858900000|2022-03-21 10:35:00|14963.34|14843.34|14976.24|14856.24|14977.2|14857.2|14958.46|14838.46|284
1647859200000|2022-03-21 10:40:00|14975.91|14855.91|14978.42|14858.42|14984.11|14864.11|14974.14|14854.14|267
1647859500000|2022-03-21 10:45:00|14979|14859|14987.26|14867.26|14987.99|14867.99|14976.06|14856.06|256
1647859800000|2022-03-21 10:50:00|14986.5|14866.5|14990.63|14870.63|14995.39|14875.39|14986.44|14866.44|272
1647860100000|2022-03-21 10:55:00|14990.81|14870.81|14999.11|14879.11|15007.51|14887.51|14989.7|14869.7|277
1647860400000|2022-03-21 11:00:00|14998.76|14878.76|14998.09|14878.09|15002.54|14882.54|14987.35|14867.35|287
1647860700000|2022-03-21 11:05:00|14997.42|14877.42|14983.02|14863.02|15002.03|14882.03|14981.65|14861.65|289
1647861000000|2022-03-21 11:10:00|14983.3|14863.3|14993.04|14873.04|14993.04|14873.04|14983.15|14863.15|280
1647861300000|2022-03-21 11:15:00|14993.1|14873.1|15021.21|14901.21|15022.73|14902.73|14993.04|14873.04|288
1647861600000|2022-03-21 11:20:00|15021.28|14901.28|15024.87|14904.87|15025.77|14905.77|15015.52|14895.52|282
1647861900000|2022-03-21 11:25:00|15025.17|14905.17|15006.86|14886.86|15028.48|14908.48|15006.86|14886.86|275
1647862200000|2022-03-21 11:30:00|15006.7|14886.7|14982.26|14862.26|15006.7|14886.7|14981.8|14861.8|271
1647862500000|2022-03-21 11:35:00|14982.15|14862.15|14935.39|14815.39|14982.61|14862.61|14934.53|14814.53|282
1647862800000|2022-03-21 11:40:00|14935.15|14815.15|14930.96|14810.96|14938.43|14818.43|14922.83|14802.83|279
1647863100000|2022-03-21 11:45:00|14931.1|14811.1|14929.99|14809.99|14933.3|14813.3|14925.87|14805.87|261
1647863400000|2022-03-21 11:50:00|14930|14810|14917.95|14797.95|14934.35|14814.35|14914.52|14794.52|268
1647863700000|2022-03-21 11:55:00|14917.98|14797.98|14880.79|14760.79|14918.23|14798.23|14872.34|14752.34|276
1647864000000|2022-03-21 12:00:00|14880.99|14760.99|14850.63|14730.63|14895.05|14775.05|14850.34|14730.34|278
1647864300000|2022-03-21 12:05:00|14850.59|14730.59|14838.79|14718.79|14856.24|14736.24|14838.79|14718.79|271
1647864600000|2022-03-21 12:10:00|14837.97|14717.97|14826.28|14706.28|14838.13|14718.13|14816.01|14696.01|273
1647864900000|2022-03-21 12:15:00|14826.52|14706.52|14823.07|14703.07|14830.46|14710.46|14815.54|14695.54|281
1647865200000|2022-03-21 12:20:00|14823.03|14703.03|14826.33|14706.33|14836.64|14716.64|14823.03|14703.03|274
1647865500000|2022-03-21 12:25:00|14826.43|14706.43|14832.46|14712.46|14832.46|14712.46|14819.13|14699.13|288
1647865800000|2022-03-21 12:30:00|14832.48|14712.48|14826.54|14706.54|14832.69|14712.69|14820.95|14700.95|283
1647866100000|2022-03-21 12:35:00|14826.7|14706.7|14808.65|14688.65|14831.13|14711.13|14808.65|14688.65|273
1647866400000|2022-03-21 12:40:00|14808.6|14688.6|14738|14618|14808.6|14688.6|14737.4|14617.4|294
1647866700000|2022-03-21 12:45:00|14737.2|14617.2|14746.64|14626.64|14754.02|14634.02|14727.91|14607.91|290
1647867000000|2022-03-21 12:50:00|14746.74|14626.74|14804.5|14684.5|14804.5|14684.5|14746.65|14626.65|277
1647867300000|2022-03-21 12:55:00|14805.42|14685.42|14842.99|14722.99|14848.15|14728.15|14804.61|14684.61|292
1647867600000|2022-03-21 13:00:00|14842.9|14722.9|14862.59|14742.59|14862.76|14742.76|14842.53|14722.53|275
1647867900000|2022-03-21 13:05:00|14862.5|14742.5|14884.23|14764.23|14884.23|14764.23|14862.5|14742.5|291
1647868200000|2022-03-21 13:10:00|14884.19|14764.19|14884.5|14764.5|14891.71|14771.71|14877.61|14757.61|283
1647868500000|2022-03-21 13:15:00|14884.71|14764.71|14940.34|14820.34|14940.34|14820.34|14884.44|14764.44|289
1647868800000|2022-03-21 13:20:00|14940.84|14820.84|14914.28|14794.28|14945.61|14825.61|14912.97|14792.97|283
1647869100000|2022-03-21 13:25:00|14914.23|14794.23|14889.11|14769.11|14916.95|14796.95|14884.25|14764.25|287
1647869400000|2022-03-21 13:30:00|14888.13|14768.13|14896.43|14776.43|14896.43|14776.43|14877.56|14757.56|281
1647869700000|2022-03-21 13:35:00|14896.53|14776.53|14937.85|14817.85|14938.04|14818.04|14894.96|14774.96|286
1647870000000|2022-03-21 13:40:00|14938.21|14818.21|14946.31|14826.31|14958.65|14838.65|14938.21|14818.21|297
1647870300000|2022-03-21 13:45:00|14946.32|14826.32|14909.94|14789.94|14951.3|14831.3|14908.96|14788.96|293
1647870600000|2022-03-21 13:50:00|14909.97|14789.97|14845.28|14725.28|14922.8|14802.8|14845.28|14725.28|293
1647870900000|2022-03-21 13:55:00|14845.9|14725.9|14831.48|14711.48|14855.17|14735.17|14831.48|14711.48|296
1647871200000|2022-03-21 14:00:00|14832.09|14712.09|14856.33|14736.33|14865.03|14745.03|14809.06|14689.06|297
1647871500000|2022-03-21 14:05:00|14855.92|14735.92|14773.79|14653.79|14857.11|14737.11|14773.79|14653.79|290
1647871800000|2022-03-21 14:10:00|14774.96|14654.96|14768.55|14648.55|14774.96|14654.96|14761.49|14641.49|296
1647872100000|2022-03-21 14:15:00|14768.26|14648.26|14777.63|14657.63|14785.06|14665.06|14752.35|14632.35|292
1647872400000|2022-03-21 14:20:00|14777.84|14657.84|14721.58|14601.58|14777.84|14657.84|14711.32|14591.32|293
1647872700000|2022-03-21 14:25:00|14721.67|14601.67|14733.97|14613.97|14735.69|14615.69|14720.39|14600.39|292
1647873000000|2022-03-21 14:30:00|14733.79|14613.79|14749.99|14629.99|14762.5|14642.5|14733.3|14613.3|292
1647873300000|2022-03-21 14:35:00|14749.34|14629.34|14784.17|14664.17|14785.04|14665.04|14740.34|14620.34|286
1647873600000|2022-03-21 14:40:00|14784.11|14664.11|14741.02|14621.02|14788.75|14668.75|14740.76|14620.76|287
1647873900000|2022-03-21 14:45:00|14741.16|14621.16|14749.17|14629.17|14755.38|14635.38|14724.81|14604.81|288
1647874200000|2022-03-21 14:50:00|14749.38|14629.38|14759.17|14639.17|14763.56|14643.56|14749.38|14629.38|287
1647874500000|2022-03-21 14:55:00|14759.39|14639.39|14815.02|14695.02|14815.37|14695.37|14759.39|14639.39|289
1647874800000|2022-03-21 15:00:00|14815.37|14695.37|14805.82|14685.82|14840.27|14720.27|14805.82|14685.82|291
1647875100000|2022-03-21 15:05:00|14805.93|14685.93|14789.13|14669.13|14805.93|14685.93|14780.7|14660.7|293
1647875400000|2022-03-21 15:10:00|14789.4|14669.4|14805.33|14685.33|14808.79|14688.79|14788.22|14668.22|293
1647875700000|2022-03-21 15:15:00|14805.86|14685.86|14852.48|14732.48|14859.1|14739.1|14804.17|14684.17|285
1647876000000|2022-03-21 15:20:00|14852.51|14732.51|14870.82|14750.82|14870.82|14750.82|14837.75|14717.75|292
1647876300000|2022-03-21 15:25:00|14871.36|14751.36|14874.47|14754.47|14891.49|14771.49|14869.85|14749.85|298
1647876600000|2022-03-21 15:30:00|14874.11|14754.11|14885.76|14765.76|14885.76|14765.76|14853.64|14733.64|288
1647876900000|2022-03-21 15:35:00|14885.83|14765.83|14903.59|14783.59|14908.3|14788.3|14885.75|14765.75|289
1647877200000|2022-03-21 15:40:00|14902.41|14782.41|14881.79|14761.79|14902.64|14782.64|14881.67|14761.67|287
1647877500000|2022-03-21 15:45:00|14881.59|14761.59|14878.63|14758.63|14883.93|14763.93|14867.73|14747.73|287
1647877800000|2022-03-21 15:50:00|14878.7|14758.7|14902.89|14782.89|14903|14783|14871.91|14751.91|288
1647878100000|2022-03-21 15:55:00|14903.21|14783.21|14919.99|14799.99|14919.99|14799.99|14900.17|14780.17|288
1647878400000|2022-03-21 16:00:00|14920.11|14800.11|14924.09|14804.09|14929.31|14809.31|14919.4|14799.4|288
1647878700000|2022-03-21 16:05:00|14923.49|14803.49|14924.63|14804.63|14926.6|14806.6|14908.41|14788.41|289
1647879000000|2022-03-21 16:10:00|14924.88|14804.88|14906.16|14786.16|14925.15|14805.15|14905.95|14785.95|287
1647879300000|2022-03-21 16:15:00|14905.9|14785.9|14888.83|14768.83|14907.5|14787.5|14888.76|14768.76|289
1647879600000|2022-03-21 16:20:00|14887.25|14767.25|14894.69|14774.69|14899.17|14779.17|14884.71|14764.71|288
1647879900000|2022-03-21 16:25:00|14894.85|14774.85|14901.75|14781.75|14903.21|14783.21|14884.37|14764.37|284
1647880200000|2022-03-21 16:30:00|14901.83|14781.83|14810.61|14690.61|14901.83|14781.83|14807.56|14687.56|292
1647880500000|2022-03-21 16:35:00|14810.68|14690.68|14800.43|14680.43|14811.89|14691.89|14784.06|14664.06|293
1647880800000|2022-03-21 16:40:00|14800.64|14680.64|14824.8|14704.8|14825.98|14705.98|14800.64|14680.64|282
1647881100000|2022-03-21 16:45:00|14825.16|14705.16|14827.28|14707.28|14831.09|14711.09|14812.34|14692.34|290
1647881400000|2022-03-21 16:50:00|14827.92|14707.92|14762.03|14642.03|14832.98|14712.98|14761.04|14641.04|294
1647881700000|2022-03-21 16:55:00|14762.33|14642.33|14756.06|14636.06|14782.75|14662.75|14752.21|14632.21|297
1647882000000|2022-03-21 17:00:00|14756.63|14636.63|14750.15|14630.15|14762.38|14642.38|14733.22|14613.22|296
1647882300000|2022-03-21 17:05:00|14750|14630|14771.53|14651.53|14774.22|14654.22|14735.76|14615.76|294
1647882600000|2022-03-21 17:10:00|14771.45|14651.45|14747.01|14627.01|14773.33|14653.33|14745.28|14625.28|285
1647882900000|2022-03-21 17:15:00|14747.56|14627.56|14717.33|14597.33|14751.39|14631.39|14715.54|14595.54|287
1647883200000|2022-03-21 17:20:00|14717.55|14597.55|14743.96|14623.96|14743.96|14623.96|14717.39|14597.39|285
1647883500000|2022-03-21 17:25:00|14744.14|14624.14|14761.56|14641.56|14765.15|14645.15|14741.47|14621.47|287
1647883800000|2022-03-21 17:30:00|14761.78|14641.78|14809.95|14689.95|14819.05|14699.05|14761.78|14641.78|295
1647884100000|2022-03-21 17:35:00|14809.32|14689.32|14802.39|14682.39|14812.9|14692.9|14800|14680|280
1647884400000|2022-03-21 17:40:00|14802.41|14682.41|14768.69|14648.69|14802.41|14682.41|14768.19|14648.19|279
1647884700000|2022-03-21 17:45:00|14768.92|14648.92|14792.2|14672.2|14792.85|14672.85|14758.6|14638.6|288
1647885000000|2022-03-21 17:50:00|14791.26|14671.26|14826.07|14706.07|14826.09|14706.09|14791.26|14671.26|289
1647885300000|2022-03-21 17:55:00|14825.76|14705.76|14834.39|14714.39|14834.55|14714.55|14819.36|14699.36|292
1647885600000|2022-03-21 18:00:00|14834.5|14714.5|14828.42|14708.42|14854.28|14734.28|14825.86|14705.86|285
1647885900000|2022-03-21 18:05:00|14828.59|14708.59|14811.92|14691.92|14828.86|14708.86|14810.91|14690.91|281
1647886200000|2022-03-21 18:10:00|14812.03|14692.03|14805.41|14685.41|14814.31|14694.31|14797.73|14677.73|276
1647886500000|2022-03-21 18:15:00|14805.62|14685.62|14794.43|14674.43|14806.11|14686.11|14788.33|14668.33|280
1647886800000|2022-03-21 18:20:00|14794.91|14674.91|14826.61|14706.61|14827.93|14707.93|14794.91|14674.91|289
1647887100000|2022-03-21 18:25:00|14826.53|14706.53|14843.85|14723.85|14848.33|14728.33|14823.86|14703.86|281
1647887400000|2022-03-21 18:30:00|14843.97|14723.97|14846.95|14726.95|14853.1|14733.1|14842.67|14722.67|271
1647887700000|2022-03-21 18:35:00|14846.98|14726.98|14838.1|14718.1|14850.6|14730.6|14832.95|14712.95|278
1647888000000|2022-03-21 18:40:00|14838.19|14718.19|14813.34|14693.34|14838.19|14718.19|14810.26|14690.26|286
1647888300000|2022-03-21 18:45:00|14813.44|14693.44|14813.22|14693.22|14825.13|14705.13|14810.39|14690.39|282
1647888600000|2022-03-21 18:50:00|14813.2|14693.2|14822.6|14702.6|14830.12|14710.12|14812.12|14692.12|287
1647888900000|2022-03-21 18:55:00|14822.09|14702.09|14791.11|14671.11|14822.09|14702.09|14791.11|14671.11|291
1647889200000|2022-03-21 19:00:00|14791|14671|14787.3|14667.3|14793.95|14673.95|14776.88|14656.88|289
1647889500000|2022-03-21 19:05:00|14787.57|14667.57|14771.32|14651.32|14798.59|14678.59|14771.26|14651.26|290
1647889800000|2022-03-21 19:10:00|14771.42|14651.42|14776.42|14656.42|14777.46|14657.46|14760.71|14640.71|276
1647890100000|2022-03-21 19:15:00|14776.64|14656.64|14755.27|14635.27|14785.03|14665.03|14754.93|14634.93|285
1647890400000|2022-03-21 19:20:00|14755.32|14635.32|14763.43|14643.43|14765.44|14645.44|14751.23|14631.23|283
1647890700000|2022-03-21 19:25:00|14763.39|14643.39|14782.46|14662.46|14782.99|14662.99|14761.35|14641.35|284
1647891000000|2022-03-21 19:30:00|14782.35|14662.35|14794.91|14674.91|14795.19|14675.19|14770.38|14650.38|293
1647891300000|2022-03-21 19:35:00|14795.4|14675.4|14812.14|14692.14|14812.14|14692.14|14793.18|14673.18|280
1647891600000|2022-03-21 19:40:00|14812.06|14692.06|14805.46|14685.46|14812.25|14692.25|14805.07|14685.07|285
1647891900000|2022-03-21 19:45:00|14805.07|14685.07|14794.51|14674.51|14806.66|14686.66|14794.51|14674.51|269
1647892200000|2022-03-21 19:50:00|14794.61|14674.61|14808.56|14688.56|14809.04|14689.04|14792.24|14672.24|270
1647892500000|2022-03-21 19:55:00|14807.55|14687.55|14834.48|14714.48|14834.61|14714.61|14807.55|14687.55|279
1647892800000|2022-03-21 20:00:00|14834.38|14714.38|14840.35|14720.35|14840.47|14720.47|14829.66|14709.66|282
1647893100000|2022-03-21 20:05:00|14840.32|14720.32|14829.27|14709.27|14840.5|14720.5|14826.21|14706.21|283
1647893400000|2022-03-21 20:10:00|14828.71|14708.71|14839.26|14719.26|14839.26|14719.26|14826.86|14706.86|282
1647893700000|2022-03-21 20:15:00|14839.21|14719.21|14816.01|14696.01|14839.21|14719.21|14814.78|14694.78|286
1647894000000|2022-03-21 20:20:00|14816.33|14696.33|14812.87|14692.87|14822.34|14702.34|14810.17|14690.17|269
1647894300000|2022-03-21 20:25:00|14813.08|14693.08|14807.57|14687.57|14813.25|14693.25|14806.36|14686.36|257
1647894600000|2022-03-21 20:30:00|14807.53|14687.53|14812.94|14692.94|14816.14|14696.14|14801.33|14681.33|271
1647894900000|2022-03-21 20:35:00|14812.8|14692.8|14820.74|14700.74|14824.57|14704.57|14812.69|14692.69|272
1647895200000|2022-03-21 20:40:00|14820.78|14700.78|14830|14710|14830|14710|14819.33|14699.33|267
1647895500000|2022-03-21 20:45:00|14830.15|14710.15|14833.34|14713.34|14835.62|14715.62|14830.02|14710.02|273
1647895800000|2022-03-21 20:50:00|14833.39|14713.39|14835.75|14715.75|14839.64|14719.64|14833.08|14713.08|275
1647896100000|2022-03-21 20:55:00|14835.97|14715.97|14799.08|14679.08|14835.97|14715.97|14799.05|14679.05|277
1647896400000|2022-03-21 21:00:00|14799.16|14679.16|14776.31|14656.31|14799.16|14679.16|14775.37|14655.37|276
1647896700000|2022-03-21 21:05:00|14776.48|14656.48|14787.25|14667.25|14787.51|14667.51|14776.48|14656.48|268
1647897000000|2022-03-21 21:10:00|14786.99|14666.99|14778.3|14658.3|14789.03|14669.03|14771.97|14651.97|266
1647897300000|2022-03-21 21:15:00|14778.67|14658.67|14793.88|14673.88|14794.3|14674.3|14776.56|14656.56|291
1647897600000|2022-03-21 21:20:00|14793.96|14673.96|14802.05|14682.05|14802.53|14682.53|14791.73|14671.73|271
1647897900000|2022-03-21 21:25:00|14802.39|14682.39|14814.42|14694.42|14817.4|14697.4|14801.2|14681.2|274
1647898200000|2022-03-21 21:30:00|14814.53|14694.53|14813.57|14693.57|14815.06|14695.06|14808.92|14688.92|269
1647898500000|2022-03-21 21:35:00|14813.6|14693.6|14823.36|14703.36|14825.4|14705.4|14813.57|14693.57|290
1647898800000|2022-03-21 21:40:00|14823.3|14703.3|14824.03|14704.03|14827.45|14707.45|14822|14702|262
1647899100000|2022-03-21 21:45:00|14823.86|14703.86|14795.91|14675.91|14824.44|14704.44|14792.18|14672.18|278
1647899400000|2022-03-21 21:50:00|14795.99|14675.99|14839.94|14719.94|14839.94|14719.94|14795.83|14675.83|287
1647899700000|2022-03-21 21:55:00|14840.77|14720.77|14856.81|14736.81|14857.87|14737.87|14840.77|14720.77|269
1647900000000|2022-03-21 22:00:00|14856.78|14736.78|14861.41|14741.41|14861.52|14741.52|14845.02|14725.02|285
1647900300000|2022-03-21 22:05:00|14860.6|14740.6|14860.29|14740.29|14868.41|14748.41|14858.3|14738.3|286
1647900600000|2022-03-21 22:10:00|14860.47|14740.47|14856.52|14736.52|14860.47|14740.47|14846.3|14726.3|270
1647900900000|2022-03-21 22:15:00|14856.93|14736.93|14849.3|14729.3|14857.1|14737.1|14842.6|14722.6|276
1647901200000|2022-03-21 22:20:00|14849.6|14729.6|14836.67|14716.67|14851.25|14731.25|14835.69|14715.69|268
1647901500000|2022-03-21 22:25:00|14836.49|14716.49|14839.72|14719.72|14845.92|14725.92|14836.49|14716.49|278
1647901800000|2022-03-21 22:30:00|14839.69|14719.69|14829.61|14709.61|14839.94|14719.94|14828.79|14708.79|260
1647902100000|2022-03-21 22:35:00|14829.41|14709.41|14820.82|14700.82|14829.82|14709.82|14814.81|14694.81|278
1647902400000|2022-03-21 22:40:00|14821|14701|14829.74|14709.74|14829.74|14709.74|14819.04|14699.04|264
1647902700000|2022-03-21 22:45:00|14829.78|14709.78|14833.86|14713.86|14834.3|14714.3|14828.11|14708.11|270
1647903000000|2022-03-21 22:50:00|14833.67|14713.67|14819.34|14699.34|14839.93|14719.93|14819.24|14699.24|270
1647903300000|2022-03-21 22:55:00|14819.44|14699.44|14819.32|14699.32|14830.71|14710.71|14818.35|14698.35|267
1647903600000|2022-03-21 23:00:00|14819.2|14699.2|14817.14|14697.14|14819.2|14699.2|14807.98|14687.98|279
1647903900000|2022-03-21 23:05:00|14817.04|14697.04|14830.26|14710.26|14830.26|14710.26|14814.05|14694.05|270
1647904200000|2022-03-21 23:10:00|14830.31|14710.31|14827.39|14707.39|14830.31|14710.31|14820.27|14700.27|265
1647904500000|2022-03-21 23:15:00|14827.24|14707.24|14812.49|14692.49|14827.93|14707.93|14812.49|14692.49|265
1647904800000|2022-03-21 23:20:00|14811.43|14691.43|14795.48|14675.48|14811.6|14691.6|14794.69|14674.69|273
1647905100000|2022-03-21 23:25:00|14795.81|14675.81|14764.5|14644.5|14795.81|14675.81|14762.63|14642.63|288
1647905400000|2022-03-21 23:30:00|14764.7|14644.7|14767.89|14647.89|14771.45|14651.45|14753.03|14633.03|278
1647905700000|2022-03-21 23:35:00|14767.48|14647.48|14784.38|14664.38|14785.82|14665.82|14764.17|14644.17|279
1647906000000|2022-03-21 23:40:00|14784.33|14664.33|14777.93|14657.93|14788.49|14668.49|14776.89|14656.89|245
1647906600000|2022-03-21 23:50:00|14790.42|14670.42|14802.27|14682.27|14802.84|14682.84|14785.29|14665.29|192
1647906900000|2022-03-21 23:55:00|14802.03|14682.03|14788.28|14668.28|14802.03|14682.03|14788.28|14668.28|272
1647907200000|2022-03-22 00:00:00|14788.38|14668.38|14765.85|14645.85|14788.38|14668.38|14765.8|14645.8|290
1647907500000|2022-03-22 00:05:00|14765.95|14645.95|14780.34|14660.34|14785.91|14665.91|14764.1|14644.1|286
1647907800000|2022-03-22 00:10:00|14780.84|14660.84|14756.35|14636.35|14782.11|14662.11|14754.54|14634.54|287
1647908100000|2022-03-22 00:15:00|14755.57|14635.57|14752.36|14632.36|14755.57|14635.57|14741.46|14621.46|281
1647908400000|2022-03-22 00:20:00|14752.4|14632.4|14760.3|14640.3|14765.1|14645.1|14752.4|14632.4|272
1647908700000|2022-03-22 00:25:00|14759.91|14639.91|14753.34|14633.34|14759.91|14639.91|14747.76|14627.76|275
1647909000000|2022-03-22 00:30:00|14753.03|14633.03|14738|14618|14753.07|14633.07|14721.31|14601.31|285
1647909300000|2022-03-22 00:35:00|14738.03|14618.03|14749.7|14629.7|14749.7|14629.7|14737|14617|266
1647909600000|2022-03-22 00:40:00|14749.77|14629.77|14773.56|14653.56|14773.65|14653.65|14748.75|14628.75|279
1647909900000|2022-03-22 00:45:00|14773.55|14653.55|14785.91|14665.91|14790.76|14670.76|14769.17|14649.17|289
1647910200000|2022-03-22 00:50:00|14785.78|14665.78|14802.31|14682.31|14803.09|14683.09|14782.79|14662.79|279
1647910500000|2022-03-22 00:55:00|14802.33|14682.33|14811.96|14691.96|14819.07|14699.07|14798.88|14678.88|275
1647910800000|2022-03-22 01:00:00|14812.07|14692.07|14820.4|14700.4|14820.53|14700.53|14810.81|14690.81|289
1647911100000|2022-03-22 01:05:00|14820.45|14700.45|14809.66|14689.66|14827.99|14707.99|14809.66|14689.66|287
1647911400000|2022-03-22 01:10:00|14809.83|14689.83|14806.81|14686.81|14811.09|14691.09|14800.37|14680.37|286
1647911700000|2022-03-22 01:15:00|14806.93|14686.93|14796.85|14676.85|14812.88|14692.88|14796.85|14676.85|282
1647912000000|2022-03-22 01:20:00|14796.63|14676.63|14784.13|14664.13|14796.69|14676.69|14781.24|14661.24|283
1647912300000|2022-03-22 01:25:00|14784.23|14664.23|14758.44|14638.44|14784.86|14664.86|14758.36|14638.36|284
1647912600000|2022-03-22 01:30:00|14757.72|14637.72|14759.35|14639.35|14759.37|14639.37|14747.51|14627.51|286
1647912900000|2022-03-22 01:35:00|14759.47|14639.47|14769.44|14649.44|14770.46|14650.46|14757.66|14637.66|282
1647913200000|2022-03-22 01:40:00|14769.41|14649.41|14763.08|14643.08|14775.7|14655.7|14763.08|14643.08|279
1647913500000|2022-03-22 01:45:00|14763.01|14643.01|14783.62|14663.62|14784.28|14664.28|14755.07|14635.07|291
1647913800000|2022-03-22 01:50:00|14783.84|14663.84|14791.03|14671.03|14791.03|14671.03|14777.47|14657.47|293
1647914100000|2022-03-22 01:55:00|14791.02|14671.02|14790.81|14670.81|14791.39|14671.39|14780.07|14660.07|284
1647914400000|2022-03-22 02:00:00|14791.6|14671.6|14970.11|14850.11|14980.53|14860.53|14783.4|14663.4|296
1647914700000|2022-03-22 02:05:00|14970.19|14850.19|14879.72|14759.72|14970.19|14850.19|14863.28|14743.28|296
1647915000000|2022-03-22 02:10:00|14879.53|14759.53|14922.85|14802.85|14940.72|14820.72|14879.53|14759.53|294
1647915300000|2022-03-22 02:15:00|14922.77|14802.77|14935.47|14815.47|14958.32|14838.32|14922.35|14802.35|290
1647915600000|2022-03-22 02:20:00|14936.27|14816.27|14967.43|14847.43|14967.68|14847.68|14934.03|14814.03|293
1647915900000|2022-03-22 02:25:00|14967.81|14847.81|15013.06|14893.06|15016.79|14896.79|14967.81|14847.81|286
1647916200000|2022-03-22 02:30:00|15012.76|14892.76|15034.4|14914.4|15041.47|14921.47|15012.76|14892.76|291
1647916500000|2022-03-22 02:35:00|15034.64|14914.64|15014.62|14894.62|15035.26|14915.26|15006.65|14886.65|291
1647916800000|2022-03-22 02:40:00|15014.61|14894.61|15034.48|14914.48|15035.17|14915.17|15011.2|14891.2|291
1647917100000|2022-03-22 02:45:00|15034.49|14914.49|15056.76|14936.76|15056.76|14936.76|15033.84|14913.84|291
1647917400000|2022-03-22 02:50:00|15056.73|14936.73|15061.15|14941.15|15065.9|14945.9|15052.56|14932.56|279
1647917700000|2022-03-22 02:55:00|15062.01|14942.01|15029.68|14909.68|15062.01|14942.01|15029.45|14909.45|292
1647918000000|2022-03-22 03:00:00|15029.94|14909.94|15076.81|14956.81|15077.63|14957.63|15027.69|14907.69|290
1647918300000|2022-03-22 03:05:00|15076.59|14956.59|15125.05|15005.05|15125.05|15005.05|15075.61|14955.61|290
1647918600000|2022-03-22 03:10:00|15124.73|15004.73|15107.77|14987.77|15126.86|15006.86|15103.43|14983.43|289
1647918900000|2022-03-22 03:15:00|15107.75|14987.75|15201|15081|15201|15081|15107.03|14987.03|290
1647919200000|2022-03-22 03:20:00|15202.06|15082.06|15222.61|15102.61|15258.05|15138.05|15196.89|15076.89|295
1647919500000|2022-03-22 03:25:00|15222.07|15102.07|15206.34|15086.34|15223.9|15103.9|15196.62|15076.62|297
1647919800000|2022-03-22 03:30:00|15206.54|15086.54|15203.88|15083.88|15212.83|15092.83|15195.62|15075.62|288
1647920100000|2022-03-22 03:35:00|15203.93|15083.93|15212.78|15092.78|15226.69|15106.69|15203.89|15083.89|293
1647920400000|2022-03-22 03:40:00|15212.53|15092.53|15222.37|15102.37|15226.71|15106.71|15209.43|15089.43|289
1647920700000|2022-03-22 03:45:00|15222.48|15102.48|15196.79|15076.79|15222.53|15102.53|15196.79|15076.79|284
1647921000000|2022-03-22 03:50:00|15196.32|15076.32|15184.15|15064.15|15202.99|15082.99|15183.78|15063.78|287
1647921300000|2022-03-22 03:55:00|15183.88|15063.88|15160.73|15040.73|15186.42|15066.42|15159.4|15039.4|289
1647921600000|2022-03-22 04:00:00|15160.61|15040.61|15199.03|15079.03|15203.35|15083.35|15160.21|15040.21|286
1647921900000|2022-03-22 04:05:00|15199.22|15079.22|15188.96|15068.96|15209.19|15089.19|15188.95|15068.95|286
1647922200000|2022-03-22 04:10:00|15189.16|15069.16|15216.88|15096.88|15218.65|15098.65|15187.45|15067.45|294
1647922500000|2022-03-22 04:15:00|15216.89|15096.89|15213.31|15093.31|15223.19|15103.19|15203.86|15083.86|288
1647922800000|2022-03-22 04:20:00|15213.46|15093.46|15219.04|15099.04|15219.38|15099.38|15212.29|15092.29|288
1647923100000|2022-03-22 04:25:00|15218.98|15098.98|15361.38|15241.38|15390.01|15270.01|15217.7|15097.7|294
1647923400000|2022-03-22 04:30:00|15362.58|15242.58|15393.12|15273.12|15393.38|15273.38|15347.46|15227.46|295
1647923700000|2022-03-22 04:35:00|15392.92|15272.92|15375.27|15255.27|15394.14|15274.14|15373.56|15253.56|296
1647924000000|2022-03-22 04:40:00|15374.76|15254.76|15303.69|15183.69|15374.76|15254.76|15303.69|15183.69|292
1647924300000|2022-03-22 04:45:00|15303.83|15183.83|15300.44|15180.44|15327.02|15207.02|15291.1|15171.1|292
1647924600000|2022-03-22 04:50:00|15300.37|15180.37|15301.56|15181.56|15305.34|15185.34|15297.19|15177.19|286
1647924900000|2022-03-22 04:55:00|15301.19|15181.19|15302.56|15182.56|15310.1|15190.1|15292.75|15172.75|292
1647925200000|2022-03-22 05:00:00|15302.39|15182.39|15325.66|15205.66|15326.07|15206.07|15300.42|15180.42|291
1647925500000|2022-03-22 05:05:00|15325.96|15205.96|15316.99|15196.99|15331.86|15211.86|15315.25|15195.25|292
1647925800000|2022-03-22 05:10:00|15316.67|15196.67|15271.89|15151.89|15318.17|15198.17|15271.89|15151.89|285
1647926100000|2022-03-22 05:15:00|15271.69|15151.69|15258.63|15138.63|15279.13|15159.13|15250.96|15130.96|291
1647926400000|2022-03-22 05:20:00|15261.76|15141.76|15265.91|15145.91|15273.16|15153.16|15261.76|15141.76|291
1647926700000|2022-03-22 05:25:00|15265.71|15145.71|15283.12|15163.12|15283.12|15163.12|15260.03|15140.03|291
1647927000000|2022-03-22 05:30:00|15283.15|15163.15|15296.23|15176.23|15298.7|15178.7|15283.15|15163.15|288
1647927300000|2022-03-22 05:35:00|15296.34|15176.34|15287.41|15167.41|15297.72|15177.72|15287.4|15167.4|290
1647927600000|2022-03-22 05:40:00|15287.17|15167.17|15271.74|15151.74|15288.04|15168.04|15269.8|15149.8|286
1647927900000|2022-03-22 05:45:00|15271.83|15151.83|15267.77|15147.77|15273.63|15153.63|15260.92|15140.92|282
1647928200000|2022-03-22 05:50:00|15267.65|15147.65|15277.64|15157.64|15278.82|15158.82|15267.52|15147.52|272
1647928500000|2022-03-22 05:55:00|15277.75|15157.75|15275.57|15155.57|15280.33|15160.33|15274.15|15154.15|282
1647928800000|2022-03-22 06:00:00|15275.43|15155.43|15184.78|15064.78|15275.45|15155.45|15154.48|15034.48|291
1647929100000|2022-03-22 06:05:00|15184.29|15064.29|15121.23|15001.23|15190.31|15070.31|15094.15|14974.15|297
1647929400000|2022-03-22 06:10:00|15121.05|15001.05|15156.32|15036.32|15159.26|15039.26|15121.05|15001.05|289
1647929700000|2022-03-22 06:15:00|15157.17|15037.17|15148.78|15028.78|15162.03|15042.03|15134.43|15014.43|278
1647930000000|2022-03-22 06:20:00|15148.17|15028.17|15134.63|15014.63|15156.42|15036.42|15132.71|15012.71|279
1647930300000|2022-03-22 06:25:00|15134.83|15014.83|15106.1|14986.1|15135.34|15015.34|15092.53|14972.53|289
1647930600000|2022-03-22 06:30:00|15105.55|14985.55|15116.84|14996.84|15117.6|14997.6|15101.85|14981.85|290
1647930900000|2022-03-22 06:35:00|15116.57|14996.57|15137.91|15017.91|15141.11|15021.11|15116.4|14996.4|280
1647931200000|2022-03-22 06:40:00|15138.71|15018.71|15110.1|14990.1|15146.16|15026.16|15109.81|14989.81|279
1647931500000|2022-03-22 06:45:00|15110.43|14990.43|15109.13|14989.13|15120.13|15000.13|15105.16|14985.16|282
1647931800000|2022-03-22 06:50:00|15109.07|14989.07|15078.91|14958.91|15111.02|14991.02|15075.95|14955.95|289
1647932100000|2022-03-22 06:55:00|15079.03|14959.03|15112.22|14992.22|15112.22|14992.22|15077.25|14957.25|284
1647932400000|2022-03-22 07:00:00|15111.86|14991.86|15127.19|15007.19|15132.68|15012.68|15111.86|14991.86|283
1647932700000|2022-03-22 07:05:00|15128.14|15008.14|15136.57|15016.57|15140.29|15020.29|15126.09|15006.09|288
1647933000000|2022-03-22 07:10:00|15136.54|15016.54|15143.83|15023.83|15146.26|15026.26|15136.54|15016.54|280
1647933300000|2022-03-22 07:15:00|15143.8|15023.8|15161.46|15041.46|15170.03|15050.03|15143.42|15023.42|287
1647933600000|2022-03-22 07:20:00|15161.68|15041.68|15154.01|15034.01|15163.93|15043.93|15147.75|15027.75|274
1647933900000|2022-03-22 07:25:00|15153.85|15033.85|15135.27|15015.27|15153.85|15033.85|15135.2|15015.2|288
1647934200000|2022-03-22 07:30:00|15135.43|15015.43|15140.92|15020.92|15143.59|15023.59|15135.36|15015.36|283
1647934500000|2022-03-22 07:35:00|15141.57|15021.57|15152.85|15032.85|15153.28|15033.28|15141.57|15021.57|279
1647934800000|2022-03-22 07:40:00|15152.71|15032.71|15149.61|15029.61|15152.79|15032.79|15144.23|15024.23|268
1647935100000|2022-03-22 07:45:00|15149.57|15029.57|15144.97|15024.97|15154.97|15034.97|15144.8|15024.8|273
1647935400000|2022-03-22 07:50:00|15144.71|15024.71|15145.53|15025.53|15152.74|15032.74|15140.5|15020.5|262
1647935700000|2022-03-22 07:55:00|15145.17|15025.17|15145.54|15025.54|15151.03|15031.03|15140.93|15020.93|269
1647936000000|2022-03-22 08:00:00|15145.46|15025.46|15125.55|15005.55|15153.98|15033.98|15108.48|14988.48|288
1647936300000|2022-03-22 08:05:00|15125.77|15005.77|15154.83|15034.83|15162.58|15042.58|15121.79|15001.79|286
1647936600000|2022-03-22 08:10:00|15154.92|15034.92|15197.2|15077.2|15198.99|15078.99|15153.13|15033.13|291
1647936900000|2022-03-22 08:15:00|15197.44|15077.44|15191.73|15071.73|15206.07|15086.07|15191.69|15071.69|285
1647937200000|2022-03-22 08:20:00|15191.82|15071.82|15207.04|15087.04|15207.07|15087.07|15188.31|15068.31|270
1647937500000|2022-03-22 08:25:00|15207.01|15087.01|15213.58|15093.58|15215.71|15095.71|15206.5|15086.5|281
1647937800000|2022-03-22 08:30:00|15213.65|15093.65|15216.14|15096.14|15219.74|15099.74|15211.94|15091.94|283
1647938100000|2022-03-22 08:35:00|15216.22|15096.22|15225.12|15105.12|15226.75|15106.75|15214.84|15094.84|273
1647938400000|2022-03-22 08:40:00|15225.11|15105.11|15241.95|15121.95|15242.79|15122.79|15220.95|15100.95|283
1647938700000|2022-03-22 08:45:00|15241.9|15121.9|15265.5|15145.5|15271.7|15151.7|15241.11|15121.11|285
1647939000000|2022-03-22 08:50:00|15265.6|15145.6|15236|15116|15268.2|15148.2|15235.54|15115.54|276
1647939300000|2022-03-22 08:55:00|15235.73|15115.73|15226.66|15106.66|15235.75|15115.75|15222.98|15102.98|287
1647939600000|2022-03-22 09:00:00|15226.62|15106.62|15218.98|15098.98|15238.36|15118.36|15212.28|15092.28|284
1647939900000|2022-03-22 09:05:00|15218.52|15098.52|15214.03|15094.03|15219.39|15099.39|15211.78|15091.78|272
1647940200000|2022-03-22 09:10:00|15214.11|15094.11|15212.49|15092.49|15216.36|15096.36|15209.33|15089.33|278
1647940500000|2022-03-22 09:15:00|15212.43|15092.43|15204.05|15084.05|15212.92|15092.92|15196.58|15076.58|287
1647940800000|2022-03-22 09:20:00|15204.3|15084.3|15179.63|15059.63|15205.42|15085.42|15176.52|15056.52|282
1647941100000|2022-03-22 09:25:00|15179.86|15059.86|15163|15043|15180.66|15060.66|15159.36|15039.36|285
1647941400000|2022-03-22 09:30:00|15162.85|15042.85|15182.57|15062.57|15182.57|15062.57|15157.09|15037.09|289
1647941700000|2022-03-22 09:35:00|15182.33|15062.33|15188.76|15068.76|15189.52|15069.52|15182.33|15062.33|273
1647942000000|2022-03-22 09:40:00|15188.66|15068.66|15201.87|15081.87|15202.61|15082.61|15188.18|15068.18|268
1647942300000|2022-03-22 09:45:00|15201.88|15081.88|15195.94|15075.94|15208.08|15088.08|15195.17|15075.17|283
1647942600000|2022-03-22 09:50:00|15196.12|15076.12|15202.47|15082.47|15203.02|15083.02|15195.1|15075.1|277
1647942900000|2022-03-22 09:55:00|15203.25|15083.25|15200.9|15080.9|15210.18|15090.18|15196.4|15076.4|278
1647943200000|2022-03-22 10:00:00|15200.75|15080.75|15194.45|15074.45|15200.8|15080.8|15192.49|15072.49|277
1647943500000|2022-03-22 10:05:00|15194.56|15074.56|15180.64|15060.64|15194.83|15074.83|15180.56|15060.56|266
1647943800000|2022-03-22 10:10:00|15180.93|15060.93|15209.67|15089.67|15209.71|15089.71|15175.22|15055.22|275
1647944100000|2022-03-22 10:15:00|15209.7|15089.7|15223.93|15103.93|15225.38|15105.38|15209.7|15089.7|283
1647944400000|2022-03-22 10:20:00|15223.86|15103.86|15245.52|15125.52|15250.38|15130.38|15223.79|15103.79|288
1647944700000|2022-03-22 10:25:00|15246.01|15126.01|15254.76|15134.76|15255.35|15135.35|15241.56|15121.56|291
1647945000000|2022-03-22 10:30:00|15254.7|15134.7|15278.64|15158.64|15286.34|15166.34|15254|15134|295
1647945300000|2022-03-22 10:35:00|15279.02|15159.02|15264.36|15144.36|15282.2|15162.2|15263.81|15143.81|281
1647945600000|2022-03-22 10:40:00|15264.44|15144.44|15273.32|15153.32|15275.22|15155.22|15261.87|15141.87|284
1647945900000|2022-03-22 10:45:00|15273.79|15153.79|15289.39|15169.39|15289.51|15169.51|15272.15|15152.15|287
1647946200000|2022-03-22 10:50:00|15289.38|15169.38|15288.58|15168.58|15292.17|15172.17|15284.39|15164.39|290
1647946500000|2022-03-22 10:55:00|15288.55|15168.55|15283.18|15163.18|15291.95|15171.95|15281.1|15161.1|281
1647946800000|2022-03-22 11:00:00|15283|15163|15269.19|15149.19|15285.62|15165.62|15266.71|15146.71|285
1647947100000|2022-03-22 11:05:00|15268.92|15148.92|15306.4|15186.4|15306.58|15186.58|15268.21|15148.21|287
1647947400000|2022-03-22 11:10:00|15306.51|15186.51|15316.66|15196.66|15320.16|15200.16|15306.25|15186.25|283
1647947700000|2022-03-22 11:15:00|15316.45|15196.45|15309.14|15189.14|15320.94|15200.94|15309|15189|279
1647948000000|2022-03-22 11:20:00|15309.16|15189.16|15317.1|15197.1|15324.13|15204.13|15305.03|15185.03|282
1647948300000|2022-03-22 11:25:00|15317.4|15197.4|15321.02|15201.02|15323.19|15203.19|15314.84|15194.84|292
1647948600000|2022-03-22 11:30:00|15320.97|15200.97|15290.8|15170.8|15338.67|15218.67|15289.87|15169.87|291
1647948900000|2022-03-22 11:35:00|15290.87|15170.87|15275.81|15155.81|15290.87|15170.87|15268.85|15148.85|291
1647949200000|2022-03-22 11:40:00|15275.55|15155.55|15296.23|15176.23|15297.1|15177.1|15272.81|15152.81|287
1647949500000|2022-03-22 11:45:00|15296.54|15176.54|15306.02|15186.02|15306.23|15186.23|15290.61|15170.61|294
1647949800000|2022-03-22 11:50:00|15306.4|15186.4|15320.24|15200.24|15320.61|15200.61|15304.54|15184.54|282
1647950100000|2022-03-22 11:55:00|15320.03|15200.03|15330.66|15210.66|15330.79|15210.79|15319.19|15199.19|290
1647950400000|2022-03-22 12:00:00|15330.75|15210.75|15326.07|15206.07|15342.33|15222.33|15321.06|15201.06|289
1647950700000|2022-03-22 12:05:00|15326.11|15206.11|15305.99|15185.99|15329.09|15209.09|15305.79|15185.79|288
1647951000000|2022-03-22 12:10:00|15306.16|15186.16|15291.77|15171.77|15306.16|15186.16|15291.77|15171.77|287
1647951300000|2022-03-22 12:15:00|15291.74|15171.74|15267.35|15147.35|15293.09|15173.09|15267.35|15147.35|287
1647951600000|2022-03-22 12:20:00|15267.04|15147.04|15251.52|15131.52|15267.04|15147.04|15243.07|15123.07|280
1647951900000|2022-03-22 12:25:00|15251.65|15131.65|15254.7|15134.7|15255.68|15135.68|15246.19|15126.19|275
1647952200000|2022-03-22 12:30:00|15254.96|15134.96|15247.11|15127.11|15258.33|15138.33|15244.19|15124.19|279
1647952500000|2022-03-22 12:35:00|15246.95|15126.95|15231|15111|15254.98|15134.98|15230.69|15110.69|284
1647952800000|2022-03-22 12:40:00|15230.93|15110.93|15234.37|15114.37|15234.37|15114.37|15222.37|15102.37|280
1647953100000|2022-03-22 12:45:00|15234.05|15114.05|15229.84|15109.84|15250.36|15130.36|15229.58|15109.58|273
1647953400000|2022-03-22 12:50:00|15229.8|15109.8|15237.21|15117.21|15237.47|15117.47|15229.25|15109.25|289
1647953700000|2022-03-22 12:55:00|15237.26|15117.26|15269.48|15149.48|15271.94|15151.94|15237.13|15117.13|287
1647954000000|2022-03-22 13:00:00|15269.69|15149.69|15283.03|15163.03|15287.91|15167.91|15269.69|15149.69|287
1647954300000|2022-03-22 13:05:00|15283.14|15163.14|15255.68|15135.68|15286.77|15166.77|15255.68|15135.68|281
1647954600000|2022-03-22 13:10:00|15256.24|15136.24|15252.33|15132.33|15259.12|15139.12|15248.02|15128.02|279
1647954900000|2022-03-22 13:15:00|15252.03|15132.03|15267.14|15147.14|15268.79|15148.79|15246.15|15126.15|288
1647955200000|2022-03-22 13:20:00|15267.15|15147.15|15275.24|15155.24|15276.76|15156.76|15267.12|15147.12|283
1647955500000|2022-03-22 13:25:00|15275.95|15155.95|15262.18|15142.18|15278.38|15158.38|15258.23|15138.23|284
1647955800000|2022-03-22 13:30:00|15262.1|15142.1|15283.53|15163.53|15287.87|15167.87|15254.55|15134.55|288
1647956100000|2022-03-22 13:35:00|15283.51|15163.51|15320.95|15200.95|15322.42|15202.42|15280.96|15160.96|290
1647956400000|2022-03-22 13:40:00|15321.93|15201.93|15320.11|15200.11|15331.62|15211.62|15318.8|15198.8|292
1647956700000|2022-03-22 13:45:00|15320|15200|15265.41|15145.41|15320|15200|15264.65|15144.65|297
1647957000000|2022-03-22 13:50:00|15266.11|15146.11|15248.72|15128.72|15266.16|15146.16|15236.44|15116.44|291
1647957300000|2022-03-22 13:55:00|15248.81|15128.81|15276.49|15156.49|15277.71|15157.71|15240.74|15120.74|294
1647957600000|2022-03-22 14:00:00|15276.62|15156.62|15307.18|15187.18|15310.76|15190.76|15276.62|15156.62|296
1647957900000|2022-03-22 14:05:00|15307.26|15187.26|15317.58|15197.58|15317.58|15197.58|15302.8|15182.8|292
1647958200000|2022-03-22 14:10:00|15317.79|15197.79|15322.94|15202.94|15339.49|15219.49|15317.79|15197.79|291
1647958500000|2022-03-22 14:15:00|15321.54|15201.54|15349.7|15229.7|15349.71|15229.71|15317.08|15197.08|295
1647958800000|2022-03-22 14:20:00|15351.29|15231.29|15351.6|15231.6|15360.5|15240.5|15344.36|15224.36|283
1647959100000|2022-03-22 14:25:00|15351.44|15231.44|15354.05|15234.05|15363.18|15243.18|15348.5|15228.5|288
1647959400000|2022-03-22 14:30:00|15354.29|15234.29|15375.75|15255.75|15375.85|15255.85|15343.81|15223.81|291
1647959700000|2022-03-22 14:35:00|15376.35|15256.35|15366.71|15246.71|15412.04|15292.04|15363.47|15243.47|295
1647960000000|2022-03-22 14:40:00|15366.39|15246.39|15350.34|15230.34|15375.26|15255.26|15347.26|15227.26|291
1647960300000|2022-03-22 14:45:00|15350.1|15230.1|15337.27|15217.27|15350.18|15230.18|15334.23|15214.23|288
1647960600000|2022-03-22 14:50:00|15336.83|15216.83|15301.73|15181.73|15338.5|15218.5|15296.69|15176.69|289
1647960900000|2022-03-22 14:55:00|15302.96|15182.96|15285.96|15165.96|15303.35|15183.35|15285.9|15165.9|291
1647961200000|2022-03-22 15:00:00|15285.25|15165.25|15294.23|15174.23|15294.64|15174.64|15268.99|15148.99|291
1647961500000|2022-03-22 15:05:00|15294.36|15174.36|15296.63|15176.63|15299.5|15179.5|15292.81|15172.81|292
1647961800000|2022-03-22 15:10:00|15296.53|15176.53|15304.04|15184.04|15316.31|15196.31|15296.53|15176.53|292
1647962100000|2022-03-22 15:15:00|15304.63|15184.63|15311.25|15191.25|15311.25|15191.25|15299.43|15179.43|290
1647962400000|2022-03-22 15:20:00|15311.82|15191.82|15317.14|15197.14|15320.73|15200.73|15310.4|15190.4|289
1647962700000|2022-03-22 15:25:00|15317.2|15197.2|15303.98|15183.98|15322.05|15202.05|15302.62|15182.62|281
1647963000000|2022-03-22 15:30:00|15303.58|15183.58|15266.48|15146.48|15303.58|15183.58|15258.36|15138.36|292
1647963300000|2022-03-22 15:35:00|15266.46|15146.46|15271.02|15151.02|15272|15152|15261.01|15141.01|280
1647963600000|2022-03-22 15:40:00|15270.81|15150.81|15267.47|15147.47|15277.62|15157.62|15263.94|15143.94|283
1647963900000|2022-03-22 15:45:00|15267.25|15147.25|15267.68|15147.68|15270.47|15150.47|15259.42|15139.42|291
1647964200000|2022-03-22 15:50:00|15267.73|15147.73|15256.03|15136.03|15271.34|15151.34|15255.56|15135.56|273
1647964500000|2022-03-22 15:55:00|15256|15136|15234.31|15114.31|15266.62|15146.62|15233.77|15113.77|282
1647964800000|2022-03-22 16:00:00|15234.36|15114.36|15258.04|15138.04|15258.14|15138.14|15230.23|15110.23|294
1647965100000|2022-03-22 16:05:00|15257.87|15137.87|15269.55|15149.55|15280.45|15160.45|15257.87|15137.87|290
1647965400000|2022-03-22 16:10:00|15269.49|15149.49|15264.28|15144.28|15277.74|15157.74|15264.28|15144.28|286
1647965700000|2022-03-22 16:15:00|15264.45|15144.45|15272.16|15152.16|15272.96|15152.96|15260.14|15140.14|286
1647966000000|2022-03-22 16:20:00|15272.91|15152.91|15236.31|15116.31|15274.45|15154.45|15235.29|15115.29|286
1647966300000|2022-03-22 16:25:00|15236.33|15116.33|15232.52|15112.52|15236.61|15116.61|15226.37|15106.37|294
1647966600000|2022-03-22 16:30:00|15232.26|15112.26|15230.41|15110.41|15236.03|15116.03|15226.97|15106.97|291
1647966900000|2022-03-22 16:35:00|15230.48|15110.48|15243.54|15123.54|15249.67|15129.67|15230.47|15110.47|282
1647967200000|2022-03-22 16:40:00|15243.56|15123.56|15222.51|15102.51|15243.56|15123.56|15212.92|15092.92|283
1647967500000|2022-03-22 16:45:00|15222.58|15102.58|15216.19|15096.19|15225.59|15105.59|15214.21|15094.21|279
1647967800000|2022-03-22 16:50:00|15216.45|15096.45|15194.31|15074.31|15217.7|15097.7|15189.47|15069.47|281
1647968100000|2022-03-22 16:55:00|15194.45|15074.45|15213.91|15093.91|15214.01|15094.01|15194.37|15074.37|286
1647968400000|2022-03-22 17:00:00|15213.87|15093.87|15243.34|15123.34|15243.34|15123.34|15205.62|15085.62|280
1647968700000|2022-03-22 17:05:00|15243.57|15123.57|15242.93|15122.93|15254.13|15134.13|15242.93|15122.93|273
1647969000000|2022-03-22 17:10:00|15242.92|15122.92|15260.39|15140.39|15260.47|15140.47|15240.37|15120.37|283
1647969300000|2022-03-22 17:15:00|15260.2|15140.2|15266.12|15146.12|15267.31|15147.31|15254.39|15134.39|286
1647969600000|2022-03-22 17:20:00|15265.9|15145.9|15264.42|15144.42|15267.71|15147.71|15261.4|15141.4|288
1647969900000|2022-03-22 17:25:00|15264.49|15144.49|15259.08|15139.08|15264.49|15144.49|15255.71|15135.71|280
1647970200000|2022-03-22 17:30:00|15258.96|15138.96|15249.87|15129.87|15260.29|15140.29|15245.19|15125.19|269
1647970500000|2022-03-22 17:35:00|15250.03|15130.03|15253.36|15133.36|15255.29|15135.29|15247.35|15127.35|279
1647970800000|2022-03-22 17:40:00|15252.73|15132.73|15242.88|15122.88|15252.73|15132.73|15234.11|15114.11|289
1647971100000|2022-03-22 17:45:00|15242.93|15122.93|15234.57|15114.57|15243.86|15123.86|15229.84|15109.84|278
1647971400000|2022-03-22 17:50:00|15234.63|15114.63|15230.96|15110.96|15237.61|15117.61|15228.22|15108.22|275
1647971700000|2022-03-22 17:55:00|15231.07|15111.07|15252.78|15132.78|15252.78|15132.78|15228.27|15108.27|281
1647972000000|2022-03-22 18:00:00|15252.74|15132.74|15240.22|15120.22|15253.75|15133.75|15237.31|15117.31|286
1647972300000|2022-03-22 18:05:00|15240.16|15120.16|15239.5|15119.5|15240.97|15120.97|15230.79|15110.79|282
1647972600000|2022-03-22 18:10:00|15239.63|15119.63|15231.33|15111.33|15239.74|15119.74|15229.85|15109.85|277
1647972900000|2022-03-22 18:15:00|15231.42|15111.42|15257.38|15137.38|15257.38|15137.38|15230.51|15110.51|279
1647973200000|2022-03-22 18:20:00|15257.34|15137.34|15234.96|15114.96|15257.34|15137.34|15234.96|15114.96|278
1647973500000|2022-03-22 18:25:00|15234.88|15114.88|15219.63|15099.63|15234.89|15114.89|15209.65|15089.65|286
1647973800000|2022-03-22 18:30:00|15219.69|15099.69|15201.63|15081.63|15219.69|15099.69|15196.88|15076.88|282
1647974100000|2022-03-22 18:35:00|15201.62|15081.62|15207.45|15087.45|15215.49|15095.49|15201.51|15081.51|282
1647974400000|2022-03-22 18:40:00|15207.65|15087.65|15211.34|15091.34|15212.79|15092.79|15204.5|15084.5|267
1647974700000|2022-03-22 18:45:00|15211.23|15091.23|15207.01|15087.01|15211.42|15091.42|15204.1|15084.1|269
1647975000000|2022-03-22 18:50:00|15207.56|15087.56|15215.63|15095.63|15220.38|15100.38|15207.56|15087.56|276
1647975300000|2022-03-22 18:55:00|15216.08|15096.08|15225.76|15105.76|15228.44|15108.44|15214.8|15094.8|278
1647975600000|2022-03-22 19:00:00|15225.04|15105.04|15233.42|15113.42|15233.59|15113.59|15221.31|15101.31|285
1647975900000|2022-03-22 19:05:00|15233.76|15113.76|15257.35|15137.35|15257.69|15137.69|15229.87|15109.87|291
1647976200000|2022-03-22 19:10:00|15257.34|15137.34|15261.97|15141.97|15262.45|15142.45|15256.26|15136.26|281
1647976500000|2022-03-22 19:15:00|15261.85|15141.85|15263.18|15143.18|15267.08|15147.08|15261.85|15141.85|279
1647976800000|2022-03-22 19:20:00|15263.14|15143.14|15243.59|15123.59|15263.14|15143.14|15238.06|15118.06|276
1647977100000|2022-03-22 19:25:00|15243.55|15123.55|15235.42|15115.42|15244.02|15124.02|15234.62|15114.62|283
1647977400000|2022-03-22 19:30:00|15235.38|15115.38|15235.96|15115.96|15237.8|15117.8|15230.6|15110.6|276
1647977700000|2022-03-22 19:35:00|15236.09|15116.09|15241.81|15121.81|15242.54|15122.54|15234.8|15114.8|281
1647978000000|2022-03-22 19:40:00|15241.84|15121.84|15237.66|15117.66|15242.02|15122.02|15234.51|15114.51|286
1647978300000|2022-03-22 19:45:00|15237.69|15117.69|15243.33|15123.33|15245.59|15125.59|15233.38|15113.38|282
1647978600000|2022-03-22 19:50:00|15243.28|15123.28|15213.56|15093.56|15245.29|15125.29|15213.56|15093.56|278
1647978900000|2022-03-22 19:55:00|15213.5|15093.5|15128.71|15008.71|15220.04|15100.04|15125.51|15005.51|295
1647979200000|2022-03-22 20:00:00|15127.93|15007.93|15135.81|15015.81|15139.17|15019.17|15120.53|15000.53|286
1647979500000|2022-03-22 20:05:00|15136.62|15016.62|15163.37|15043.37|15164.28|15044.28|15136.62|15016.62|292
1647979800000|2022-03-22 20:10:00|15163.35|15043.35|15180.94|15060.94|15180.94|15060.94|15157.7|15037.7|283
1647980100000|2022-03-22 20:15:00|15181.39|15061.39|15194.01|15074.01|15194.13|15074.13|15179.12|15059.12|283
1647980400000|2022-03-22 20:20:00|15194.96|15074.96|15210.33|15090.33|15220.48|15100.48|15194.89|15074.89|274
1647980700000|2022-03-22 20:25:00|15210.34|15090.34|15211.85|15091.85|15220.51|15100.51|15207.08|15087.08|274
1647981000000|2022-03-22 20:30:00|15211.83|15091.83|15192.75|15072.75|15211.87|15091.87|15189.12|15069.12|274
1647981300000|2022-03-22 20:35:00|15192.94|15072.94|15187.95|15067.95|15195.92|15075.92|15187.29|15067.29|282
1647981600000|2022-03-22 20:40:00|15187.53|15067.53|15181.6|15061.6|15188.34|15068.34|15179.61|15059.61|277
1647981900000|2022-03-22 20:45:00|15181.33|15061.33|15203.06|15083.06|15203.57|15083.57|15180.66|15060.66|271
1647982200000|2022-03-22 20:50:00|15203.66|15083.66|15226.36|15106.36|15228.01|15108.01|15203.45|15083.45|271
1647982500000|2022-03-22 20:55:00|15226.39|15106.39|15219.91|15099.91|15227.53|15107.53|15218.42|15098.42|281
1647982800000|2022-03-22 21:00:00|15219.95|15099.95|15215.71|15095.71|15226.45|15106.45|15212.75|15092.75|266
1647983100000|2022-03-22 21:05:00|15215.52|15095.52|15228.41|15108.41|15229.44|15109.44|15215.14|15095.14|265
1647983400000|2022-03-22 21:10:00|15228.46|15108.46|15252.42|15132.42|15253.14|15133.14|15228.45|15108.45|273
1647983700000|2022-03-22 21:15:00|15252.53|15132.53|15262.63|15142.63|15265.91|15145.91|15251.71|15131.71|281
1647984000000|2022-03-22 21:20:00|15262.75|15142.75|15251.7|15131.7|15263.4|15143.4|15247.79|15127.79|270
1647984300000|2022-03-22 21:25:00|15251.72|15131.72|15272.63|15152.63|15272.63|15152.63|15250.89|15130.89|273
1647984600000|2022-03-22 21:30:00|15272.81|15152.81|15292.74|15172.74|15293.35|15173.35|15272.06|15152.06|261
1647984900000|2022-03-22 21:35:00|15293.02|15173.02|15300.53|15180.53|15301.99|15181.99|15292.28|15172.28|276
1647985200000|2022-03-22 21:40:00|15300.84|15180.84|15298.86|15178.86|15305.23|15185.23|15287.71|15167.71|279
1647985500000|2022-03-22 21:45:00|15298.75|15178.75|15300.84|15180.84|15302.61|15182.61|15296.6|15176.6|266
1647985800000|2022-03-22 21:50:00|15300.24|15180.24|15307.07|15187.07|15311.17|15191.17|15294.3|15174.3|265
1647986100000|2022-03-22 21:55:00|15306.96|15186.96|15306.54|15186.54|15308.49|15188.49|15299.13|15179.13|275
1647986400000|2022-03-22 22:00:00|15306.51|15186.51|15286.04|15166.04|15306.75|15186.75|15281.69|15161.69|278
1647986700000|2022-03-22 22:05:00|15285.73|15165.73|15267.22|15147.22|15287.93|15167.93|15267|15147|285
1647987000000|2022-03-22 22:10:00|15266.82|15146.82|15242.15|15122.15|15271.72|15151.72|15242.15|15122.15|276
1647987300000|2022-03-22 22:15:00|15242.11|15122.11|15246.69|15126.69|15247.18|15127.18|15220.4|15100.4|280
1647987600000|2022-03-22 22:20:00|15246.19|15126.19|15269.98|15149.98|15277.34|15157.34|15246.19|15126.19|279
1647987900000|2022-03-22 22:25:00|15270.02|15150.02|15260.47|15140.47|15270.92|15150.92|15260.47|15140.47|275
1647988200000|2022-03-22 22:30:00|15260.72|15140.72|15245.69|15125.69|15267.98|15147.98|15245.56|15125.56|272
1647988500000|2022-03-22 22:35:00|15245.83|15125.83|15225.41|15105.41|15245.83|15125.83|15220.53|15100.53|282
1647988800000|2022-03-22 22:40:00|15225.28|15105.28|15194.72|15074.72|15226.17|15106.17|15193.5|15073.5|288
1647989100000|2022-03-22 22:45:00|15194.79|15074.79|15203.54|15083.54|15205.42|15085.42|15193.53|15073.53|270
1647989400000|2022-03-22 22:50:00|15203.28|15083.28|15214.4|15094.4|15218.2|15098.2|15201.34|15081.34|272
1647989700000|2022-03-22 22:55:00|15214.55|15094.55|15217.42|15097.42|15219.37|15099.37|15208.25|15088.25|272
1647990000000|2022-03-22 23:00:00|15217.46|15097.46|15194.9|15074.9|15218.65|15098.65|15194.5|15074.5|284
1647990300000|2022-03-22 23:05:00|15194.95|15074.95|15198.5|15078.5|15199.45|15079.45|15190.33|15070.33|285
1647990600000|2022-03-22 23:10:00|15198.64|15078.64|15227.29|15107.29|15227.32|15107.32|15197.23|15077.23|286
1647990900000|2022-03-22 23:15:00|15227.44|15107.44|15218.64|15098.64|15229.18|15109.18|15214.94|15094.94|282
1647991200000|2022-03-22 23:20:00|15218.66|15098.66|15208.74|15088.74|15220.76|15100.76|15207.33|15087.33|284
1647991500000|2022-03-22 23:25:00|15208.75|15088.75|15163.65|15043.65|15208.85|15088.85|15163.4|15043.4|284
1647991800000|2022-03-22 23:30:00|15163.86|15043.86|15127.41|15007.41|15163.87|15043.87|15119.1|14999.1|292
1647992100000|2022-03-22 23:35:00|15127.53|15007.53|15135.37|15015.37|15142.79|15022.79|15127.53|15007.53|283
1647992400000|2022-03-22 23:40:00|15135.47|15015.47|15119.74|14999.74|15136.47|15016.47|15114.22|14994.22|290
1647992700000|2022-03-22 23:45:00|15119.26|14999.26|15150.08|15030.08|15150.08|15030.08|15116.24|14996.24|284
1647993000000|2022-03-22 23:50:00|15149.86|15029.86|15136.15|15016.15|15149.86|15029.86|15135.27|15015.27|282
1647993300000|2022-03-22 23:55:00|15136.22|15016.22|15133.95|15013.95|15137.16|15017.16|15124.02|15004.02|275
1647993600000|2022-03-23 00:00:00|15133.89|15013.89|15124.91|15004.91|15141.27|15021.27|15122.7|15002.7|284
1647993900000|2022-03-23 00:05:00|15124.95|15004.95|15167.89|15047.89|15167.89|15047.89|15123.88|15003.88|290
1647994200000|2022-03-23 00:10:00|15168.47|15048.47|15190.94|15070.94|15191.62|15071.62|15168.47|15048.47|292
1647994500000|2022-03-23 00:15:00|15190.91|15070.91|15202.2|15082.2|15202.2|15082.2|15188.64|15068.64|280
1647994800000|2022-03-23 00:20:00|15202.28|15082.28|15181.83|15061.83|15202.44|15082.44|15179.63|15059.63|290
1647995100000|2022-03-23 00:25:00|15182.05|15062.05|15165.61|15045.61|15183.22|15063.22|15159.09|15039.09|293
1647995400000|2022-03-23 00:30:00|15165.56|15045.56|15151.32|15031.32|15165.64|15045.64|15150.77|15030.77|286
1647995700000|2022-03-23 00:35:00|15151.13|15031.13|15128.62|15008.62|15152.14|15032.14|15122.84|15002.84|288
1647996000000|2022-03-23 00:40:00|15128.45|15008.45|15124.37|15004.37|15129.08|15009.08|15122.26|15002.26|287
1647996300000|2022-03-23 00:45:00|15124.39|15004.39|15163.91|15043.91|15165.4|15045.4|15124.39|15004.39|287
1647996600000|2022-03-23 00:50:00|15164.24|15044.24|15161.95|15041.95|15168.42|15048.42|15156.77|15036.77|287
1647996900000|2022-03-23 00:55:00|15161.61|15041.61|15154.11|15034.11|15162.78|15042.78|15151.07|15031.07|287
1647997200000|2022-03-23 01:00:00|15153.69|15033.69|15004.54|14884.54|15154.45|15034.45|15004.31|14884.31|292
1647997500000|2022-03-23 01:05:00|15006.26|14886.26|14985.37|14865.37|15021.27|14901.27|14974.77|14854.77|296
1647997800000|2022-03-23 01:10:00|14985.64|14865.64|15049.21|14929.21|15053.98|14933.98|14984.24|14864.24|294
1647998100000|2022-03-23 01:15:00|15049.36|14929.36|15056.27|14936.27|15056.27|14936.27|15039.73|14919.73|292
1647998400000|2022-03-23 01:20:00|15056.32|14936.32|15031.71|14911.71|15062.63|14942.63|15030.03|14910.03|296
1647998700000|2022-03-23 01:25:00|15031.49|14911.49|15034.25|14914.25|15034.25|14914.25|15025.67|14905.67|282
1647999000000|2022-03-23 01:30:00|15034.49|14914.49|15035.91|14915.91|15037.63|14917.63|15026.04|14906.04|287
1647999300000|2022-03-23 01:35:00|15036.68|14916.68|15051.01|14931.01|15053.31|14933.31|15036.68|14916.68|286
1647999600000|2022-03-23 01:40:00|15050.97|14930.97|15070.38|14950.38|15071.71|14951.71|15050.97|14930.97|280
1647999900000|2022-03-23 01:45:00|15070.5|14950.5|15078.53|14958.53|15081.84|14961.84|15066.72|14946.72|281
1648000200000|2022-03-23 01:50:00|15078.44|14958.44|15097.85|14977.85|15097.85|14977.85|15077.88|14957.88|269
1648000500000|2022-03-23 01:55:00|15098.03|14978.03|15117.93|14997.93|15118.95|14998.95|15098.03|14978.03|288
1648000800000|2022-03-23 02:00:00|15118.36|14998.36|15102.93|14982.93|15121.01|15001.01|15095.89|14975.89|282
1648001100000|2022-03-23 02:05:00|15103.77|14983.77|15105.08|14985.08|15105.68|14985.68|15099.2|14979.2|283
1648001400000|2022-03-23 02:10:00|15105.02|14985.02|15120.39|15000.39|15123.54|15003.54|15104.03|14984.03|283
1648001700000|2022-03-23 02:15:00|15120.42|15000.42|15142.71|15022.71|15142.91|15022.91|15120.23|15000.23|280
1648002000000|2022-03-23 02:20:00|15142.72|15022.72|15205.43|15085.43|15207.93|15087.93|15141.3|15021.3|288
1648002300000|2022-03-23 02:25:00|15205.6|15085.6|15225.13|15105.13|15225.13|15105.13|15201.38|15081.38|285
1648002600000|2022-03-23 02:30:00|15225.65|15105.65|15220.23|15100.23|15227.82|15107.82|15216.84|15096.84|290
1648002900000|2022-03-23 02:35:00|15220.15|15100.15|15216.8|15096.8|15220.44|15100.44|15214.59|15094.59|280
1648003200000|2022-03-23 02:40:00|15217.13|15097.13|15214.65|15094.65|15221.17|15101.17|15212.79|15092.79|283
1648003500000|2022-03-23 02:45:00|15214.47|15094.47|15171.14|15051.14|15214.47|15094.47|15171.14|15051.14|289
1648003800000|2022-03-23 02:50:00|15172.37|15052.37|15165.06|15045.06|15173.77|15053.77|15157.62|15037.62|281
1648004100000|2022-03-23 02:55:00|15164.96|15044.96|15169.74|15049.74|15180.31|15060.31|15160.86|15040.86|270
1648004400000|2022-03-23 03:00:00|15169.4|15049.4|15152.2|15032.2|15174.25|15054.25|15150.32|15030.32|274
1648004700000|2022-03-23 03:05:00|15152.11|15032.11|15117.55|14997.55|15154.91|15034.91|15115.95|14995.95|286
1648005000000|2022-03-23 03:10:00|15117.47|14997.47|15115.79|14995.79|15123.38|15003.38|15112.23|14992.23|276
1648005300000|2022-03-23 03:15:00|15115.78|14995.78|15119.95|14999.95|15125.44|15005.44|15110.53|14990.53|281
1648005600000|2022-03-23 03:20:00|15120.22|15000.22|15130.83|15010.83|15139.06|15019.06|15118.57|14998.57|288
1648005900000|2022-03-23 03:25:00|15131.48|15011.48|15119.33|14999.33|15133.25|15013.25|15119.27|14999.27|267
1648006200000|2022-03-23 03:30:00|15119.86|14999.86|15094.03|14974.03|15119.86|14999.86|15093.49|14973.49|276
1648006500000|2022-03-23 03:35:00|15093.8|14973.8|15118.26|14998.26|15120.55|15000.55|15093.8|14973.8|289
1648006800000|2022-03-23 03:40:00|15118.27|14998.27|15112.64|14992.64|15118.27|14998.27|15107.83|14987.83|276
1648007100000|2022-03-23 03:45:00|15112.48|14992.48|15089.75|14969.75|15114.85|14994.85|15089.75|14969.75|279
1648007400000|2022-03-23 03:50:00|15089.57|14969.57|15062.57|14942.57|15089.57|14969.57|15061.01|14941.01|278
1648007700000|2022-03-23 03:55:00|15062.54|14942.54|15047.63|14927.63|15064.13|14944.13|15047.63|14927.63|279
1648008000000|2022-03-23 04:00:00|15047.47|14927.47|15062.44|14942.44|15063.68|14943.68|15043.26|14923.26|288
1648008300000|2022-03-23 04:05:00|15063.01|14943.01|15087.8|14967.8|15096.61|14976.61|15063.01|14943.01|275
1648008600000|2022-03-23 04:10:00|15087.83|14967.83|15063.95|14943.95|15090.13|14970.13|15063.87|14943.87|273
1648008900000|2022-03-23 04:15:00|15063.77|14943.77|15006.52|14886.52|15065.8|14945.8|14982.98|14862.98|286
1648009200000|2022-03-23 04:20:00|15006.67|14886.67|14997.93|14877.93|15015.84|14895.84|14993.36|14873.36|295
1648009500000|2022-03-23 04:25:00|14997.83|14877.83|14957.92|14837.92|15000.17|14880.17|14957.46|14837.46|288
1648009800000|2022-03-23 04:30:00|14958.02|14838.02|14977.03|14857.03|14977.03|14857.03|14945.39|14825.39|286
1648010100000|2022-03-23 04:35:00|14977.05|14857.05|14983.36|14863.36|14983.79|14863.79|14970.11|14850.11|285
1648010400000|2022-03-23 04:40:00|14983.56|14863.56|14978.08|14858.08|14983.74|14863.74|14970.05|14850.05|283
1648010700000|2022-03-23 04:45:00|14978.11|14858.11|14998.85|14878.85|14999.29|14879.29|14972.19|14852.19|276
1648011000000|2022-03-23 04:50:00|14998.53|14878.53|15000|14880|15005.63|14885.63|14989.64|14869.64|266
1648011300000|2022-03-23 04:55:00|15000.43|14880.43|15005.35|14885.35|15009.65|14889.65|15000.43|14880.43|268
1648011600000|2022-03-23 05:00:00|15005.63|14885.63|14996.17|14876.17|15009.4|14889.4|14992.48|14872.48|273
1648011900000|2022-03-23 05:05:00|14996.3|14876.3|14988.14|14868.14|14997.02|14877.02|14982.85|14862.85|278
1648012200000|2022-03-23 05:10:00|14988.51|14868.51|14976.56|14856.56|14989.35|14869.35|14976.47|14856.47|272
1648012500000|2022-03-23 05:15:00|14976.36|14856.36|15004.53|14884.53|15004.84|14884.84|14975.86|14855.86|272
1648012800000|2022-03-23 05:20:00|15004.26|14884.26|15020.08|14900.08|15020.48|14900.48|15004.13|14884.13|265
1648013100000|2022-03-23 05:25:00|15019.9|14899.9|15020.97|14900.97|15021.38|14901.38|15010.14|14890.14|274
1648013400000|2022-03-23 05:30:00|15020.83|14900.83|15029.96|14909.96|15030.75|14910.75|15016.57|14896.57|285
1648013700000|2022-03-23 05:35:00|15030.14|14910.14|15054.98|14934.98|15054.98|14934.98|15030.07|14910.07|286
1648014000000|2022-03-23 05:40:00|15055.09|14935.09|15064.89|14944.89|15065.38|14945.38|15050.67|14930.67|275
1648014300000|2022-03-23 05:45:00|15064.79|14944.79|15059.18|14939.18|15065.1|14945.1|15050.54|14930.54|287
1648014600000|2022-03-23 05:50:00|15059.03|14939.03|15064.02|14944.02|15066.19|14946.19|15055.02|14935.02|286
1648014900000|2022-03-23 05:55:00|15063.9|14943.9|15064.91|14944.91|15069.34|14949.34|15062.18|14942.18|273
1648015200000|2022-03-23 06:00:00|15064.97|14944.97|15055.97|14935.97|15064.98|14944.98|15050.21|14930.21|282
1648015500000|2022-03-23 06:05:00|15056.29|14936.29|15052.3|14932.3|15056.29|14936.29|15050.44|14930.44|279
1648015800000|2022-03-23 06:10:00|15052.52|14932.52|15064.43|14944.43|15064.43|14944.43|15052.22|14932.22|276
1648016100000|2022-03-23 06:15:00|15065.91|14945.91|15086.27|14966.27|15086.27|14966.27|15065.66|14945.66|288
1648016400000|2022-03-23 06:20:00|15086.25|14966.25|15099.11|14979.11|15100.47|14980.47|15086.25|14966.25|282
1648016700000|2022-03-23 06:25:00|15099.54|14979.54|15104.75|14984.75|15107.92|14987.92|15097.82|14977.82|283
1648017000000|2022-03-23 06:30:00|15104.77|14984.77|15118.18|14998.18|15118.18|14998.18|15103.16|14983.16|270
1648017300000|2022-03-23 06:35:00|15118.01|14998.01|15133.36|15013.36|15133.55|15013.55|15117.74|14997.74|284
1648017600000|2022-03-23 06:40:00|15133.34|15013.34|15124.63|15004.63|15134.45|15014.45|15123.8|15003.8|272
1648017900000|2022-03-23 06:45:00|15124.7|15004.7|15129.79|15009.79|15131.93|15011.93|15106.79|14986.79|287
1648018200000|2022-03-23 06:50:00|15129.74|15009.74|15104.07|14984.07|15129.92|15009.92|15097.81|14977.81|278
1648018500000|2022-03-23 06:55:00|15104.49|14984.49|15115.79|14995.79|15115.79|14995.79|15104.49|14984.49|269
1648018800000|2022-03-23 07:00:00|15115.74|14995.74|15098.89|14978.89|15123.18|15003.18|15098.89|14978.89|276
1648019100000|2022-03-23 07:05:00|15098.53|14978.53|15082.24|14962.24|15098.59|14978.59|15081.93|14961.93|275
1648019400000|2022-03-23 07:10:00|15082.35|14962.35|15068.13|14948.13|15082.35|14962.35|15062.26|14942.26|268
1648019700000|2022-03-23 07:15:00|15068.06|14948.06|15053.71|14933.71|15068.06|14948.06|15047.32|14927.32|273
1648020000000|2022-03-23 07:20:00|15053.76|14933.76|15073.08|14953.08|15073.45|14953.45|15053.76|14933.76|263
1648020300000|2022-03-23 07:25:00|15073.12|14953.12|15090.11|14970.11|15091.27|14971.27|15073.12|14953.12|267
1648020600000|2022-03-23 07:30:00|15090.32|14970.32|15073.71|14953.71|15090.32|14970.32|15071.15|14951.15|283
1648020900000|2022-03-23 07:35:00|15073.54|14953.54|15091.08|14971.08|15092.03|14972.03|15067.35|14947.35|276
1648021200000|2022-03-23 07:40:00|15091.88|14971.88|15102.92|14982.92|15108.45|14988.45|15090.88|14970.88|275
1648021500000|2022-03-23 07:45:00|15102.87|14982.87|15084.92|14964.92|15103.7|14983.7|15084.73|14964.73|287
1648021800000|2022-03-23 07:50:00|15084.46|14964.46|15081.88|14961.88|15085.05|14965.05|15080.72|14960.72|268
1648022100000|2022-03-23 07:55:00|15081.74|14961.74|15079.5|14959.5|15084.27|14964.27|15074.73|14954.73|262
1648022400000|2022-03-23 08:00:00|15079.42|14959.42|15065.37|14945.37|15083.71|14963.71|15060.49|14940.49|281
1648022700000|2022-03-23 08:05:00|15065.46|14945.46|15033.52|14913.52|15067.32|14947.32|15032.79|14912.79|283
1648023000000|2022-03-23 08:10:00|15033.53|14913.53|15041.87|14921.87|15042.67|14922.67|15031.52|14911.52|273
1648023300000|2022-03-23 08:15:00|15041.78|14921.78|15012.19|14892.19|15050.05|14930.05|15011.88|14891.88|283
1648023600000|2022-03-23 08:20:00|15011.73|14891.73|15072.49|14952.49|15079.65|14959.65|15009.67|14889.67|284
1648023900000|2022-03-23 08:25:00|15072.39|14952.39|15103.7|14983.7|15108.67|14988.67|15072.29|14952.29|291
1648024200000|2022-03-23 08:30:00|15103.31|14983.31|15115.38|14995.38|15116.5|14996.5|15103.13|14983.13|280
1648024500000|2022-03-23 08:35:00|15115.37|14995.37|15124.9|15004.9|15130.63|15010.63|15115.22|14995.22|282
1648024800000|2022-03-23 08:40:00|15124.88|15004.88|15126.44|15006.44|15126.54|15006.54|15115.13|14995.13|277
1648025100000|2022-03-23 08:45:00|15126.58|15006.58|15113.59|14993.59|15126.58|15006.58|15110.14|14990.14|286
1648025400000|2022-03-23 08:50:00|15113.53|14993.53|15125.75|15005.75|15125.75|15005.75|15109.35|14989.35|269
1648025700000|2022-03-23 08:55:00|15126.33|15006.33|15110.33|14990.33|15128.05|15008.05|15110.33|14990.33|278
1648026000000|2022-03-23 09:00:00|15110.27|14990.27|15126.59|15006.59|15127.05|15007.05|15106.91|14986.91|266
1648026300000|2022-03-23 09:05:00|15126.97|15006.97|15115.44|14995.44|15128.11|15008.11|15114.36|14994.36|278
1648026600000|2022-03-23 09:10:00|15115.89|14995.89|15090.79|14970.79|15117.39|14997.39|15090.28|14970.28|274
1648026900000|2022-03-23 09:15:00|15091.06|14971.06|15080.4|14960.4|15092.67|14972.67|15080.4|14960.4|275
1648027200000|2022-03-23 09:20:00|15079.9|14959.9|15079.43|14959.43|15086.84|14966.84|15079.22|14959.22|270
1648027500000|2022-03-23 09:25:00|15079.61|14959.61|15077.86|14957.86|15085.23|14965.23|15074.99|14954.99|275
1648027800000|2022-03-23 09:30:00|15078.15|14958.15|15084.02|14964.02|15084.02|14964.02|15072.39|14952.39|271
1648028100000|2022-03-23 09:35:00|15083.86|14963.86|15071.91|14951.91|15084.56|14964.56|15063.58|14943.58|278
1648028400000|2022-03-23 09:40:00|15071.97|14951.97|15055.59|14935.59|15072.51|14952.51|15051.99|14931.99|267
1648028700000|2022-03-23 09:45:00|15055.61|14935.61|15077.67|14957.67|15077.67|14957.67|15053.04|14933.04|283
1648029000000|2022-03-23 09:50:00|15078.92|14958.92|15090.26|14970.26|15092.39|14972.39|15077.79|14957.79|280
1648029300000|2022-03-23 09:55:00|15090.11|14970.11|15095.95|14975.95|15096.08|14976.08|15086.99|14966.99|269
1648029600000|2022-03-23 10:00:00|15096.12|14976.12|15088.08|14968.08|15100.14|14980.14|15086.04|14966.04|270
1648029900000|2022-03-23 10:05:00|15088.25|14968.25|15101.82|14981.82|15102.4|14982.4|15087.53|14967.53|282
1648030200000|2022-03-23 10:10:00|15101.58|14981.58|15109.99|14989.99|15113.92|14993.92|15100.58|14980.58|278
1648030500000|2022-03-23 10:15:00|15109.91|14989.91|15115.96|14995.96|15118.18|14998.18|15104.82|14984.82|283
1648030800000|2022-03-23 10:20:00|15116|14996|15141.34|15021.34|15141.91|15021.91|15115.21|14995.21|284
1648031100000|2022-03-23 10:25:00|15141.11|15021.11|15148.09|15028.09|15154.88|15034.88|15140.73|15020.73|292
1648031400000|2022-03-23 10:30:00|15147.96|15027.96|15147.7|15027.7|15152.02|15032.02|15134.84|15014.84|286
1648031700000|2022-03-23 10:35:00|15147.94|15027.94|15146.78|15026.78|15150.58|15030.58|15142.15|15022.15|280
1648032000000|2022-03-23 10:40:00|15146.74|15026.74|15128.26|15008.26|15146.84|15026.84|15127.49|15007.49|287
1648032300000|2022-03-23 10:45:00|15127.74|15007.74|15125.43|15005.43|15134.11|15014.11|15123.94|15003.94|287
1648032600000|2022-03-23 10:50:00|15125.23|15005.23|15142.41|15022.41|15143.64|15023.64|15121.72|15001.72|271
1648032900000|2022-03-23 10:55:00|15142.51|15022.51|15138.79|15018.79|15143.59|15023.59|15135.02|15015.02|280
1648033200000|2022-03-23 11:00:00|15139.04|15019.04|15145.37|15025.37|15145.37|15025.37|15134.62|15014.62|285
1648033500000|2022-03-23 11:05:00|15145.46|15025.46|15131.34|15011.34|15145.87|15025.87|15131.34|15011.34|275
1648033800000|2022-03-23 11:10:00|15130.63|15010.63|15111.68|14991.68|15130.63|15010.63|15111.68|14991.68|280
1648034100000|2022-03-23 11:15:00|15111.89|14991.89|15085.57|14965.57|15112.91|14992.91|15085.1|14965.1|288
1648034400000|2022-03-23 11:20:00|15085.8|14965.8|15064.01|14944.01|15087.38|14967.38|15055.83|14935.83|285
1648034700000|2022-03-23 11:25:00|15063.5|14943.5|15070.56|14950.56|15079.31|14959.31|15061.81|14941.81|279
1648035000000|2022-03-23 11:30:00|15070.74|14950.74|15084.82|14964.82|15084.82|14964.82|15070.74|14950.74|274
1648035300000|2022-03-23 11:35:00|15085.13|14965.13|15083.55|14963.55|15093.34|14973.34|15083.55|14963.55|281
1648035600000|2022-03-23 11:40:00|15083.3|14963.3|15049.52|14929.52|15083.87|14963.87|15049.45|14929.45|290
1648035900000|2022-03-23 11:45:00|15049.15|14929.15|15068.26|14948.26|15068.37|14948.37|15049.12|14929.12|278
1648036200000|2022-03-23 11:50:00|15068.29|14948.29|15074.86|14954.86|15075.02|14955.02|15059.23|14939.23|276
1648036500000|2022-03-23 11:55:00|15074.89|14954.89|15089.12|14969.12|15089.32|14969.32|15074.89|14954.89|279
1648036800000|2022-03-23 12:00:00|15089.1|14969.1|15099.94|14979.94|15102.99|14982.99|15080.24|14960.24|285
1648037100000|2022-03-23 12:05:00|15099.83|14979.83|15095.24|14975.24|15104.24|14984.24|15095.11|14975.11|283
1648037400000|2022-03-23 12:10:00|15095.27|14975.27|15082.56|14962.56|15096.37|14976.37|15080.08|14960.08|280
1648037700000|2022-03-23 12:15:00|15082.19|14962.19|15046.27|14926.27|15082.65|14962.65|15045.19|14925.19|286
1648038000000|2022-03-23 12:20:00|15046.35|14926.35|15039.45|14919.45|15046.63|14926.63|15027.67|14907.67|281
1648038300000|2022-03-23 12:25:00|15039.07|14919.07|15050.52|14930.52|15051.83|14931.83|15038.66|14918.66|276
1648038600000|2022-03-23 12:30:00|15050.4|14930.4|15065.37|14945.37|15065.72|14945.72|15050.4|14930.4|191
1648038900000|2022-03-23 12:35:00|15102.41|14982.41|15102.64|14982.64|15102.86|14982.86|15102.24|14982.24|11
1648039200000|2022-03-23 12:40:00|15102.48|14982.48|15118.67|14998.67|15118.67|14998.67|15101.34|14981.34|275
1648039500000|2022-03-23 12:45:00|15118.79|14998.79|15159.28|15039.28|15161.03|15041.03|15114.62|14994.62|287
1648039800000|2022-03-23 12:50:00|15159.32|15039.32|15162.58|15042.58|15170.78|15050.78|15155.06|15035.06|285
1648040100000|2022-03-23 12:55:00|15162.69|15042.69|15211.41|15091.41|15217.37|15097.37|15162.54|15042.54|289
1648040400000|2022-03-23 13:00:00|15211.77|15091.77|15241.33|15121.33|15241.33|15121.33|15211.53|15091.53|292
1648040700000|2022-03-23 13:05:00|15241.12|15121.12|15222.59|15102.59|15241.12|15121.12|15222.44|15102.44|287
1648041000000|2022-03-23 13:10:00|15222.7|15102.7|15177.33|15057.33|15222.96|15102.96|15173.1|15053.1|295
1648041300000|2022-03-23 13:15:00|15177.43|15057.43|15200.18|15080.18|15201.13|15081.13|15176.18|15056.18|287
1648041600000|2022-03-23 13:20:00|15200.3|15080.3|15214.49|15094.49|15214.85|15094.85|15198.76|15078.76|290
1648041900000|2022-03-23 13:25:00|15214.22|15094.22|15208.17|15088.17|15217.98|15097.98|15201.01|15081.01|291
1648042200000|2022-03-23 13:30:00|15208.02|15088.02|15176.35|15056.35|15217.96|15097.96|15174.15|15054.15|294
1648042500000|2022-03-23 13:35:00|15177.15|15057.15|15178.76|15058.76|15193.13|15073.13|15171.48|15051.48|292
1648042800000|2022-03-23 13:40:00|15178.69|15058.69|15193.35|15073.35|15195.4|15075.4|15176.05|15056.05|295
1648043100000|2022-03-23 13:45:00|15193.45|15073.45|15191.44|15071.44|15199.96|15079.96|15168.18|15048.18|297
1648043400000|2022-03-23 13:50:00|15190.94|15070.94|15191.85|15071.85|15191.85|15071.85|15179.28|15059.28|291
1648043700000|2022-03-23 13:55:00|15192.75|15072.75|15216.74|15096.74|15222.12|15102.12|15192.75|15072.75|292
1648044000000|2022-03-23 14:00:00|15216.67|15096.67|15239.63|15119.63|15239.63|15119.63|15208.41|15088.41|296
1648044300000|2022-03-23 14:05:00|15239.75|15119.75|15311.57|15191.57|15318.62|15198.62|15239.75|15119.75|295
1648044600000|2022-03-23 14:10:00|15311.35|15191.35|15334.02|15214.02|15337.67|15217.67|15308.38|15188.38|293
1648044900000|2022-03-23 14:15:00|15333.4|15213.4|15331.11|15211.11|15347.95|15227.95|15331.11|15211.11|291
1648045200000|2022-03-23 14:20:00|15330.79|15210.79|15318.65|15198.65|15330.79|15210.79|15287.67|15167.67|288
1648045500000|2022-03-23 14:25:00|15318.54|15198.54|15342.97|15222.97|15343.09|15223.09|15307.96|15187.96|291
1648045800000|2022-03-23 14:30:00|15342.26|15222.26|15364.09|15244.09|15365.51|15245.51|15323.88|15203.88|293
1648046100000|2022-03-23 14:35:00|15363.79|15243.79|15365.03|15245.03|15379.5|15259.5|15363.79|15243.79|292
1648046400000|2022-03-23 14:40:00|15365|15245|15363.9|15243.9|15386.26|15266.26|15354.52|15234.52|294
1648046700000|2022-03-23 14:45:00|15364.06|15244.06|15363.48|15243.48|15364.06|15244.06|15350.27|15230.27|287
1648047000000|2022-03-23 14:50:00|15363.62|15243.62|15391.15|15271.15|15392.13|15272.13|15363.55|15243.55|285
1648047300000|2022-03-23 14:55:00|15391.18|15271.18|15417.65|15297.65|15418.09|15298.09|15391.18|15271.18|296
1648047600000|2022-03-23 15:00:00|15418.2|15298.2|15409.96|15289.96|15455.72|15335.72|15409.87|15289.87|295
1648047900000|2022-03-23 15:05:00|15409.12|15289.12|15418.89|15298.89|15428.77|15308.77|15399.25|15279.25|296
1648048200000|2022-03-23 15:10:00|15418.19|15298.19|15442.46|15322.46|15444.41|15324.41|15409.77|15289.77|292
1648048500000|2022-03-23 15:15:00|15442.43|15322.43|15430.21|15310.21|15458.21|15338.21|15428.89|15308.89|292
1648048800000|2022-03-23 15:20:00|15429.92|15309.92|15470.4|15350.4|15470.76|15350.76|15429.92|15309.92|287
1648049100000|2022-03-23 15:25:00|15470.73|15350.73|15466.42|15346.42|15478.22|15358.22|15466.42|15346.42|287
1648049400000|2022-03-23 15:30:00|15467.12|15347.12|15459.3|15339.3|15467.17|15347.17|15446.61|15326.61|286
1648049700000|2022-03-23 15:35:00|15459.2|15339.2|15502.94|15382.94|15513.41|15393.41|15459.2|15339.2|293
1648050000000|2022-03-23 15:40:00|15502.61|15382.61|15542.04|15422.04|15544.25|15424.25|15501.87|15381.87|296
1648050300000|2022-03-23 15:45:00|15543.22|15423.22|15551|15431|15566.13|15446.13|15541.37|15421.37|292
1648050600000|2022-03-23 15:50:00|15550.7|15430.7|15544.23|15424.23|15551.9|15431.9|15536.04|15416.04|289
1648050900000|2022-03-23 15:55:00|15543.39|15423.39|15532.25|15412.25|15543.4|15423.4|15528.82|15408.82|294
1648051200000|2022-03-23 16:00:00|15531.65|15411.65|15529.37|15409.37|15566.17|15446.17|15529.37|15409.37|290
1648051500000|2022-03-23 16:05:00|15529.26|15409.26|15508.63|15388.63|15529.26|15409.26|15480.04|15360.04|298
1648051800000|2022-03-23 16:10:00|15509.07|15389.07|15475.62|15355.62|15509.07|15389.07|15474.96|15354.96|289
1648052100000|2022-03-23 16:15:00|15475.84|15355.84|15524.75|15404.75|15524.75|15404.75|15474.85|15354.85|289
1648052400000|2022-03-23 16:20:00|15524.86|15404.86|15538.57|15418.57|15557.71|15437.71|15524.84|15404.84|292
1648052700000|2022-03-23 16:25:00|15538.54|15418.54|15555.43|15435.43|15558.93|15438.93|15537.14|15417.14|294
1648053000000|2022-03-23 16:30:00|15555.45|15435.45|15531.72|15411.72|15555.64|15435.64|15529.62|15409.62|288
1648053300000|2022-03-23 16:35:00|15531.65|15411.65|15516.66|15396.66|15531.65|15411.65|15511.54|15391.54|293
1648053600000|2022-03-23 16:40:00|15516.31|15396.31|15496.91|15376.91|15517.04|15397.04|15496.91|15376.91|292
1648053900000|2022-03-23 16:45:00|15496.8|15376.8|15479.42|15359.42|15497.6|15377.6|15470.28|15350.28|294
1648054200000|2022-03-23 16:50:00|15479.31|15359.31|15496.94|15376.94|15499.61|15379.61|15476.7|15356.7|291
1648054500000|2022-03-23 16:55:00|15496.85|15376.85|15512.65|15392.65|15517.66|15397.66|15496.37|15376.37|294
1648054800000|2022-03-23 17:00:00|15512.55|15392.55|15464.48|15344.48|15518.2|15398.2|15464.48|15344.48|296
1648055100000|2022-03-23 17:05:00|15464.15|15344.15|15465.78|15345.78|15466.93|15346.93|15458.9|15338.9|293
1648055400000|2022-03-23 17:10:00|15466.51|15346.51|15487.43|15367.43|15489.21|15369.21|15466.23|15346.23|296
1648055700000|2022-03-23 17:15:00|15487.44|15367.44|15485.24|15365.24|15489.55|15369.55|15472.95|15352.95|293
1648056000000|2022-03-23 17:20:00|15485.98|15365.98|15456.01|15336.01|15504.42|15384.42|15452.21|15332.21|289
1648056300000|2022-03-23 17:25:00|15455.87|15335.87|15428.6|15308.6|15456.03|15336.03|15424.94|15304.94|290
1648056600000|2022-03-23 17:30:00|15428.79|15308.79|15436.69|15316.69|15438.32|15318.32|15427.18|15307.18|295
1648056900000|2022-03-23 17:35:00|15436.7|15316.7|15425.15|15305.15|15440.87|15320.87|15424.98|15304.98|288
1648057200000|2022-03-23 17:40:00|15425.31|15305.31|15395.66|15275.66|15425.31|15305.31|15395.28|15275.28|291
1648057500000|2022-03-23 17:45:00|15395.94|15275.94|15316.61|15196.61|15401.76|15281.76|15316.61|15196.61|294
1648057800000|2022-03-23 17:50:00|15317.32|15197.32|15301.82|15181.82|15320.53|15200.53|15293.12|15173.12|294
1648058100000|2022-03-23 17:55:00|15301.41|15181.41|15301.97|15181.97|15303.02|15183.02|15282.26|15162.26|298
1648058400000|2022-03-23 18:00:00|15302.1|15182.1|15317.93|15197.93|15319.65|15199.65|15283.04|15163.04|292
1648058700000|2022-03-23 18:05:00|15317.78|15197.78|15299.44|15179.44|15317.78|15197.78|15298.22|15178.22|291
1648059000000|2022-03-23 18:10:00|15299.69|15179.69|15294.38|15174.38|15304.34|15184.34|15291.68|15171.68|287
1648059300000|2022-03-23 18:15:00|15294.51|15174.51|15336.77|15216.77|15336.79|15216.79|15288.78|15168.78|288
1648059600000|2022-03-23 18:20:00|15336.82|15216.82|15343.8|15223.8|15343.8|15223.8|15330.91|15210.91|284
1648059900000|2022-03-23 18:25:00|15343.74|15223.74|15341.56|15221.56|15347.81|15227.81|15335.9|15215.9|280
1648060200000|2022-03-23 18:30:00|15341.33|15221.33|15340.96|15220.96|15344.41|15224.41|15332.59|15212.59|288
1648060500000|2022-03-23 18:35:00|15341.02|15221.02|15337.68|15217.68|15341.63|15221.63|15325.28|15205.28|284
1648060800000|2022-03-23 18:40:00|15337.82|15217.82|15316.14|15196.14|15343.97|15223.97|15315.51|15195.51|296
1648061100000|2022-03-23 18:45:00|15315.38|15195.38|15301.17|15181.17|15315.43|15195.43|15295.14|15175.14|288
1648061400000|2022-03-23 18:50:00|15301.01|15181.01|15279.03|15159.03|15304.53|15184.53|15277.87|15157.87|286
1648061700000|2022-03-23 18:55:00|15279.61|15159.61|15255.19|15135.19|15283.77|15163.77|15255.11|15135.11|291
1648062000000|2022-03-23 19:00:00|15254.79|15134.79|15286.42|15166.42|15286.42|15166.42|15243.02|15123.02|290
1648062300000|2022-03-23 19:05:00|15286.3|15166.3|15282.3|15162.3|15286.66|15166.66|15277.56|15157.56|288
1648062600000|2022-03-23 19:10:00|15281.89|15161.89|15275.45|15155.45|15282.92|15162.92|15272.27|15152.27|279
1648062900000|2022-03-23 19:15:00|15275.42|15155.42|15291.6|15171.6|15292.62|15172.62|15275.42|15155.42|281
1648063200000|2022-03-23 19:20:00|15291.52|15171.52|15330.52|15210.52|15330.52|15210.52|15291.48|15171.48|280
1648063500000|2022-03-23 19:25:00|15330.44|15210.44|15331.69|15211.69|15338.1|15218.1|15326.86|15206.86|284
1648063800000|2022-03-23 19:30:00|15331.67|15211.67|15334.16|15214.16|15338.62|15218.62|15326.54|15206.54|283
1648064100000|2022-03-23 19:35:00|15334.28|15214.28|15315.11|15195.11|15336.33|15216.33|15315.02|15195.02|279
1648064400000|2022-03-23 19:40:00|15315.09|15195.09|15306.1|15186.1|15315.67|15195.67|15297.19|15177.19|289
1648064700000|2022-03-23 19:45:00|15305.94|15185.94|15322.95|15202.95|15328.52|15208.52|15305.94|15185.94|284
1648065000000|2022-03-23 19:50:00|15323.43|15203.43|15303.45|15183.45|15323.43|15203.43|15303.45|15183.45|284
1648065300000|2022-03-23 19:55:00|15303.31|15183.31|15283.64|15163.64|15307.38|15187.38|15282.33|15162.33|284
1648065600000|2022-03-23 20:00:00|15283.08|15163.08|15298.77|15178.77|15298.77|15178.77|15281.6|15161.6|282
1648065900000|2022-03-23 20:05:00|15298.83|15178.83|15315.65|15195.65|15315.72|15195.72|15296.19|15176.19|295
1648066200000|2022-03-23 20:10:00|15315.62|15195.62|15325.64|15205.64|15328.84|15208.84|15315.62|15195.62|290
1648066500000|2022-03-23 20:15:00|15325.79|15205.79|15325.11|15205.11|15329.41|15209.41|15320.47|15200.47|274
1648066800000|2022-03-23 20:20:00|15325.18|15205.18|15345.98|15225.98|15349.98|15229.98|15324.65|15204.65|285
1648067100000|2022-03-23 20:25:00|15346.14|15226.14|15360.9|15240.9|15362.78|15242.78|15340.86|15220.86|288
1648067400000|2022-03-23 20:30:00|15360.87|15240.87|15365.4|15245.4|15371.95|15251.95|15353.95|15233.95|283
1648067700000|2022-03-23 20:35:00|15365.52|15245.52|15371.73|15251.73|15372.87|15252.87|15364.77|15244.77|287
1648068000000|2022-03-23 20:40:00|15371.95|15251.95|15389.17|15269.17|15389.17|15269.17|15371.87|15251.87|291
1648068300000|2022-03-23 20:45:00|15389.29|15269.29|15392.16|15272.16|15392.25|15272.25|15385.04|15265.04|280
1648068600000|2022-03-23 20:50:00|15392.15|15272.15|15366.71|15246.71|15393.13|15273.13|15358.76|15238.76|289
1648068900000|2022-03-23 20:55:00|15366.7|15246.7|15373.02|15253.02|15373.26|15253.26|15361.33|15241.33|288
1648069200000|2022-03-23 21:00:00|15372.77|15252.77|15364.3|15244.3|15375.5|15255.5|15363.68|15243.68|287
1648069500000|2022-03-23 21:05:00|15364.41|15244.41|15346.7|15226.7|15369.05|15249.05|15345.36|15225.36|286
1648069800000|2022-03-23 21:10:00|15346.72|15226.72|15344.09|15224.09|15346.86|15226.86|15339.12|15219.12|280
1648070100000|2022-03-23 21:15:00|15344.42|15224.42|15348.86|15228.86|15348.86|15228.86|15339.69|15219.69|287
1648070400000|2022-03-23 21:20:00|15348.92|15228.92|15356.44|15236.44|15364.6|15244.6|15348.39|15228.39|287
1648070700000|2022-03-23 21:25:00|15356.61|15236.61|15362.18|15242.18|15365.21|15245.21|15351.82|15231.82|280
1648071000000|2022-03-23 21:30:00|15362.12|15242.12|15376.96|15256.96|15379.65|15259.65|15358.87|15238.87|287
1648071300000|2022-03-23 21:35:00|15376.92|15256.92|15387.92|15267.92|15388.39|15268.39|15376.14|15256.14|293
1648071600000|2022-03-23 21:40:00|15388.25|15268.25|15400.88|15280.88|15407.93|15287.93|15386.5|15266.5|283
1648071900000|2022-03-23 21:45:00|15400.93|15280.93|15405.45|15285.45|15408.36|15288.36|15400.5|15280.5|288
1648072200000|2022-03-23 21:50:00|15405.53|15285.53|15409.23|15289.23|15418.93|15298.93|15403.03|15283.03|298
1648072500000|2022-03-23 21:55:00|15409.11|15289.11|15406.87|15286.87|15412.05|15292.05|15401.87|15281.87|281
1648072800000|2022-03-23 22:00:00|15406.77|15286.77|15390.84|15270.84|15410.08|15290.08|15390.73|15270.73|293
1648073100000|2022-03-23 22:05:00|15390.67|15270.67|15397.49|15277.49|15397.49|15277.49|15390.67|15270.67|289
1648073400000|2022-03-23 22:10:00|15397.82|15277.82|15400.1|15280.1|15401.63|15281.63|15393.78|15273.78|281
1648073700000|2022-03-23 22:15:00|15400.22|15280.22|15425.32|15305.32|15425.32|15305.32|15397.55|15277.55|289
1648074000000|2022-03-23 22:20:00|15425.31|15305.31|15428.82|15308.82|15437.47|15317.47|15425.28|15305.28|283
1648074300000|2022-03-23 22:25:00|15428.96|15308.96|15425.39|15305.39|15429.37|15309.37|15416.92|15296.92|290
1648074600000|2022-03-23 22:30:00|15425.4|15305.4|15455.58|15335.58|15456.23|15336.23|15425.4|15305.4|290
1648074900000|2022-03-23 22:35:00|15455.76|15335.76|15467.37|15347.37|15470.43|15350.43|15452.47|15332.47|294
1648075200000|2022-03-23 22:40:00|15467.76|15347.76|15447.34|15327.34|15470.34|15350.34|15446.9|15326.9|290
1648075500000|2022-03-23 22:45:00|15447.01|15327.01|15452.4|15332.4|15459.99|15339.99|15446.51|15326.51|286
1648075800000|2022-03-23 22:50:00|15452.34|15332.34|15462.02|15342.02|15464.35|15344.35|15447.18|15327.18|282
1648076100000|2022-03-23 22:55:00|15462.01|15342.01|15457.63|15337.63|15465.4|15345.4|15457.54|15337.54|285
1648076400000|2022-03-23 23:00:00|15457.64|15337.64|15448.11|15328.11|15460.76|15340.76|15447.9|15327.9|284
1648076700000|2022-03-23 23:05:00|15448.05|15328.05|15452.16|15332.16|15452.58|15332.58|15441.47|15321.47|286
1648077000000|2022-03-23 23:10:00|15452.35|15332.35|15435.59|15315.59|15454.66|15334.66|15435.59|15315.59|295
1648077300000|2022-03-23 23:15:00|15435.22|15315.22|15425.59|15305.59|15435.28|15315.28|15424.05|15304.05|286
1648077600000|2022-03-23 23:20:00|15425.58|15305.58|15469.88|15349.88|15471.98|15351.98|15424.42|15304.42|289
1648077900000|2022-03-23 23:25:00|15469.39|15349.39|15506.74|15386.74|15509.27|15389.27|15466.37|15346.37|294
1648078200000|2022-03-23 23:30:00|15506.7|15386.7|15499.7|15379.7|15511.94|15391.94|15486.76|15366.76|280
1648078500000|2022-03-23 23:35:00|15499.57|15379.57|15492.97|15372.97|15500.32|15380.32|15486.81|15366.81|284
1648078800000|2022-03-23 23:40:00|15492.9|15372.9|15535.02|15415.02|15535.43|15415.43|15488.36|15368.36|293
1648079100000|2022-03-23 23:45:00|15535.19|15415.19|15591.12|15471.12|15592.65|15472.65|15535.19|15415.19|291
1648079400000|2022-03-23 23:50:00|15590.87|15470.87|15597.06|15477.06|15608.19|15488.19|15583.61|15463.61|289
1648079700000|2022-03-23 23:55:00|15597.23|15477.23|15590.14|15470.14|15597.45|15477.45|15584.68|15464.68|292
1648080000000|2022-03-24 00:00:00|15590.27|15470.27|15610.45|15490.45|15626.11|15506.11|15590.27|15470.27|296
1648080300000|2022-03-24 00:05:00|15610.32|15490.32|15577.75|15457.75|15610.6|15490.6|15561.33|15441.33|293
1648080600000|2022-03-24 00:10:00|15577.27|15457.27|15676.55|15556.55|15687.93|15567.93|15566.21|15446.21|292
1648080900000|2022-03-24 00:15:00|15676.75|15556.75|15681.01|15561.01|15698.62|15578.62|15654.41|15534.41|293
1648081200000|2022-03-24 00:20:00|15680.93|15560.93|15655.69|15535.69|15681.45|15561.45|15655.69|15535.69|287
1648081500000|2022-03-24 00:25:00|15655.51|15535.51|15607|15487|15655.51|15535.51|15606.04|15486.04|283
1648081800000|2022-03-24 00:30:00|15607.18|15487.18|15549.39|15429.39|15607.18|15487.18|15520.53|15400.53|297
1648082100000|2022-03-24 00:35:00|15549.43|15429.43|15593.96|15473.96|15601.26|15481.26|15548.98|15428.98|293
1648082400000|2022-03-24 00:40:00|15594.49|15474.49|15685.92|15565.92|15697.61|15577.61|15593.75|15473.75|294
1648082700000|2022-03-24 00:45:00|15684.75|15564.75|15651.74|15531.74|15684.87|15564.87|15644.21|15524.21|294
1648083000000|2022-03-24 00:50:00|15651.41|15531.41|15638.04|15518.04|15657.03|15537.03|15637.9|15517.9|293
1648083300000|2022-03-24 00:55:00|15638|15518|15634.69|15514.69|15651.25|15531.25|15631.41|15511.41|291
1648083600000|2022-03-24 01:00:00|15634.59|15514.59|15607.44|15487.44|15637.92|15517.92|15604.38|15484.38|291
1648083900000|2022-03-24 01:05:00|15606.97|15486.97|15605.01|15485.01|15606.97|15486.97|15577.91|15457.91|296
1648084200000|2022-03-24 01:10:00|15604.86|15484.86|15635.36|15515.36|15646.35|15526.35|15599.57|15479.57|297
1648084500000|2022-03-24 01:15:00|15635.5|15515.5|15648.65|15528.65|15655.91|15535.91|15630.92|15510.92|296
1648084800000|2022-03-24 01:20:00|15647.97|15527.97|15570.04|15450.04|15647.97|15527.97|15570.04|15450.04|296
1648085100000|2022-03-24 01:25:00|15570.08|15450.08|15545.71|15425.71|15575.17|15455.17|15545.63|15425.63|295
1648085400000|2022-03-24 01:30:00|15545.73|15425.73|15562.73|15442.73|15564.34|15444.34|15545.65|15425.65|292
1648085700000|2022-03-24 01:35:00|15562.53|15442.53|15528.52|15408.52|15562.53|15442.53|15514.89|15394.89|294
1648086000000|2022-03-24 01:40:00|15529.11|15409.11|15552.58|15432.58|15556.18|15436.18|15528.13|15408.13|295
1648086300000|2022-03-24 01:45:00|15553.24|15433.24|15527.74|15407.74|15562.83|15442.83|15527.67|15407.67|290
1648086600000|2022-03-24 01:50:00|15527.82|15407.82|15557.18|15437.18|15560.33|15440.33|15527.34|15407.34|293
1648086900000|2022-03-24 01:55:00|15556.96|15436.96|15563.38|15443.38|15569.66|15449.66|15553.58|15433.58|280
1648087200000|2022-03-24 02:00:00|15563.58|15443.58|15565.82|15445.82|15567.47|15447.47|15551.54|15431.54|290
1648087500000|2022-03-24 02:05:00|15565.93|15445.93|15564.25|15444.25|15580.58|15460.58|15563.76|15443.76|289
1648087800000|2022-03-24 02:10:00|15564.33|15444.33|15539.76|15419.76|15564.51|15444.51|15539.76|15419.76|284
1648088100000|2022-03-24 02:15:00|15539.97|15419.97|15524.56|15404.56|15539.97|15419.97|15516.56|15396.56|294
1648088400000|2022-03-24 02:20:00|15525.13|15405.13|15524.58|15404.58|15527.93|15407.93|15506.04|15386.04|289
1648088700000|2022-03-24 02:25:00|15524.25|15404.25|15546.59|15426.59|15547.85|15427.85|15523.77|15403.77|292
1648089000000|2022-03-24 02:30:00|15545.97|15425.97|15561.51|15441.51|15563.71|15443.71|15545.97|15425.97|297
1648089300000|2022-03-24 02:35:00|15561.5|15441.5|15584.46|15464.46|15584.55|15464.55|15561.21|15441.21|290
1648089600000|2022-03-24 02:40:00|15584.6|15464.6|15579.27|15459.27|15586.63|15466.63|15575.93|15455.93|290
1648089900000|2022-03-24 02:45:00|15580.26|15460.26|15602.82|15482.82|15602.82|15482.82|15577.42|15457.42|290
1648090200000|2022-03-24 02:50:00|15602.29|15482.29|15619.21|15499.21|15619.28|15499.28|15602.24|15482.24|286
1648090500000|2022-03-24 02:55:00|15619.11|15499.11|15629.36|15509.36|15633.79|15513.79|15619.11|15499.11|280
1648090800000|2022-03-24 03:00:00|15629.5|15509.5|15627.23|15507.23|15634.87|15514.87|15621.83|15501.83|278
1648091100000|2022-03-24 03:05:00|15627.43|15507.43|15614.85|15494.85|15632.9|15512.9|15613.67|15493.67|275
1648091400000|2022-03-24 03:10:00|15613.38|15493.38|15595.23|15475.23|15613.47|15493.47|15594.89|15474.89|285
1648091700000|2022-03-24 03:15:00|15595.12|15475.12|15588.22|15468.22|15596.6|15476.6|15585.32|15465.32|277
1648092000000|2022-03-24 03:20:00|15588.27|15468.27|15611.67|15491.67|15615.41|15495.41|15587.71|15467.71|289
1648092300000|2022-03-24 03:25:00|15611.6|15491.6|15620.76|15500.76|15622.19|15502.19|15601.95|15481.95|285
1648092600000|2022-03-24 03:30:00|15621.07|15501.07|15601.93|15481.93|15623.6|15503.6|15601.06|15481.06|284
1648092900000|2022-03-24 03:35:00|15601.95|15481.95|15587.98|15467.98|15606.8|15486.8|15587.98|15467.98|292
1648093200000|2022-03-24 03:40:00|15588.04|15468.04|15557.44|15437.44|15588.38|15468.38|15556.84|15436.84|281
1648093500000|2022-03-24 03:45:00|15557.61|15437.61|15555.24|15435.24|15568.22|15448.22|15554.6|15434.6|277
1648093800000|2022-03-24 03:50:00|15555.25|15435.25|15532.96|15412.96|15557.24|15437.24|15532.96|15412.96|284
1648094100000|2022-03-24 03:55:00|15533.03|15413.03|15520.43|15400.43|15533.03|15413.03|15513.02|15393.02|279
1648094400000|2022-03-24 04:00:00|15520.64|15400.64|15535.35|15415.35|15535.77|15415.77|15520.37|15400.37|280
1648094700000|2022-03-24 04:05:00|15535.17|15415.17|15540.49|15420.49|15541.8|15421.8|15535.12|15415.12|276
1648095000000|2022-03-24 04:10:00|15540.56|15420.56|15542.26|15422.26|15545.86|15425.86|15533.32|15413.32|270
1648095300000|2022-03-24 04:15:00|15542.51|15422.51|15531.6|15411.6|15542.51|15422.51|15530.96|15410.96|275
1648095600000|2022-03-24 04:20:00|15531.96|15411.96|15558.76|15438.76|15558.95|15438.95|15530.49|15410.49|280
1648095900000|2022-03-24 04:25:00|15558.81|15438.81|15561.19|15441.19|15564.24|15444.24|15557.18|15437.18|274
1648096200000|2022-03-24 04:30:00|15561.53|15441.53|15568.1|15448.1|15576.67|15456.67|15559.33|15439.33|277
1648096500000|2022-03-24 04:35:00|15568.11|15448.11|15555.01|15435.01|15568.41|15448.41|15555.01|15435.01|277
1648096800000|2022-03-24 04:40:00|15555.34|15435.34|15558.72|15438.72|15559.62|15439.62|15545.49|15425.49|274
1648097100000|2022-03-24 04:45:00|15558.76|15438.76|15569.75|15449.75|15570.53|15450.53|15557.01|15437.01|268
1648097400000|2022-03-24 04:50:00|15569.9|15449.9|15595.82|15475.82|15595.82|15475.82|15569.72|15449.72|273
1648097700000|2022-03-24 04:55:00|15596.07|15476.07|15583.25|15463.25|15599.55|15479.55|15579.71|15459.71|269
1648098000000|2022-03-24 05:00:00|15583.04|15463.04|15552.29|15432.29|15587.54|15467.54|15552.29|15432.29|287
1648098300000|2022-03-24 05:05:00|15552.22|15432.22|15551.69|15431.69|15557.67|15437.67|15548.67|15428.67|282
1648098600000|2022-03-24 05:10:00|15551.83|15431.83|15563.62|15443.62|15565.9|15445.9|15544.05|15424.05|284
1648098900000|2022-03-24 05:15:00|15563.56|15443.56|15551.56|15431.56|15564.81|15444.81|15551.56|15431.56|271
1648099200000|2022-03-24 05:20:00|15551.63|15431.63|15559.14|15439.14|15561.9|15441.9|15546.32|15426.32|276
1648099500000|2022-03-24 05:25:00|15559.13|15439.13|15554.09|15434.09|15564.4|15444.4|15551.41|15431.41|279
1648099800000|2022-03-24 05:30:00|15554.21|15434.21|15560.48|15440.48|15560.58|15440.58|15547.02|15427.02|278
1648100100000|2022-03-24 05:35:00|15560.85|15440.85|15598.82|15478.82|15598.95|15478.95|15560.77|15440.77|287
1648100400000|2022-03-24 05:40:00|15598.94|15478.94|15608.75|15488.75|15615.53|15495.53|15596.75|15476.75|272
1648100700000|2022-03-24 05:45:00|15608.5|15488.5|15632.66|15512.66|15639.8|15519.8|15607.19|15487.19|287
1648101000000|2022-03-24 05:50:00|15632.26|15512.26|15647.51|15527.51|15649.1|15529.1|15621.44|15501.44|287
1648101300000|2022-03-24 05:55:00|15647.47|15527.47|15649.16|15529.16|15653.84|15533.84|15643.13|15523.13|286
1648101600000|2022-03-24 06:00:00|15649.17|15529.17|15649.27|15529.27|15653.45|15533.45|15645.04|15525.04|291
1648101900000|2022-03-24 06:05:00|15649.08|15529.08|15664.06|15544.06|15670.85|15550.85|15647.74|15527.74|284
1648102200000|2022-03-24 06:10:00|15663.4|15543.4|15674.19|15554.19|15676.95|15556.95|15657.89|15537.89|284
1648102500000|2022-03-24 06:15:00|15674.81|15554.81|15693.36|15573.36|15693.36|15573.36|15670.89|15550.89|286
1648102800000|2022-03-24 06:20:00|15693.29|15573.29|15699.49|15579.49|15701.77|15581.77|15688.84|15568.84|292
1648103100000|2022-03-24 06:25:00|15699.3|15579.3|15716.66|15596.66|15763.59|15643.59|15695.23|15575.23|292
1648103400000|2022-03-24 06:30:00|15716.24|15596.24|15676.91|15556.91|15732.29|15612.29|15676.12|15556.12|294
1648103700000|2022-03-24 06:35:00|15677.25|15557.25|15706.63|15586.63|15708.24|15588.24|15673.71|15553.71|294
1648104000000|2022-03-24 06:40:00|15706.38|15586.38|15727.81|15607.81|15728.77|15608.77|15702.88|15582.88|286
1648104300000|2022-03-24 06:45:00|15727.53|15607.53|15708.49|15588.49|15733.02|15613.02|15707.97|15587.97|286
1648104600000|2022-03-24 06:50:00|15708.4|15588.4|15693.58|15573.58|15708.4|15588.4|15693.58|15573.58|285
1648104900000|2022-03-24 06:55:00|15693.49|15573.49|15713.97|15593.97|15715.67|15595.67|15693.31|15573.31|283
1648105200000|2022-03-24 07:00:00|15714.03|15594.03|15718.54|15598.54|15720.64|15600.64|15707.93|15587.93|283
1648105500000|2022-03-24 07:05:00|15718.31|15598.31|15695.65|15575.65|15718.47|15598.47|15695.37|15575.37|288
1648105800000|2022-03-24 07:10:00|15696.11|15576.11|15664.24|15544.24|15700.18|15580.18|15654.47|15534.47|291
1648106100000|2022-03-24 07:15:00|15664.4|15544.4|15630.42|15510.42|15664.95|15544.95|15627.89|15507.89|295
1648106400000|2022-03-24 07:20:00|15631.27|15511.27|15646|15526|15646|15526|15628.27|15508.27|269
1648106700000|2022-03-24 07:25:00|15646.17|15526.17|15667.24|15547.24|15667.39|15547.39|15646.17|15526.17|279
1648107000000|2022-03-24 07:30:00|15666.38|15546.38|15678.3|15558.3|15685.76|15565.76|15666.13|15546.13|283
1648107300000|2022-03-24 07:35:00|15678.31|15558.31|15691.21|15571.21|15692.61|15572.61|15670.2|15550.2|289
1648107600000|2022-03-24 07:40:00|15691.27|15571.27|15722.53|15602.53|15726.61|15606.61|15689.69|15569.69|295
1648107900000|2022-03-24 07:45:00|15723.55|15603.55|15710.07|15590.07|15723.55|15603.55|15700.06|15580.06|289
1648108200000|2022-03-24 07:50:00|15710.04|15590.04|15721.23|15601.23|15726.17|15606.17|15710.04|15590.04|284
1648108500000|2022-03-24 07:55:00|15720.9|15600.9|15712.87|15592.87|15721.46|15601.46|15712.87|15592.87|274
1648108800000|2022-03-24 08:00:00|15712.81|15592.81|15684.75|15564.75|15712.81|15592.81|15684.75|15564.75|292
1648109100000|2022-03-24 08:05:00|15684.72|15564.72|15681.72|15561.72|15691.3|15571.3|15672.72|15552.72|288
1648109400000|2022-03-24 08:10:00|15682.16|15562.16|15700.38|15580.38|15705.03|15585.03|15682.16|15562.16|292
1648109700000|2022-03-24 08:15:00|15699.35|15579.35|15680.54|15560.54|15704.38|15584.38|15679.14|15559.14|286
1648110000000|2022-03-24 08:20:00|15680.51|15560.51|15686.03|15566.03|15687.59|15567.59|15678.3|15558.3|279
1648110300000|2022-03-24 08:25:00|15685.93|15565.93|15711.48|15591.48|15712.09|15592.09|15685.61|15565.61|292
1648110600000|2022-03-24 08:30:00|15711.36|15591.36|15745.6|15625.6|15745.67|15625.67|15710.86|15590.86|295
1648110900000|2022-03-24 08:35:00|15745.76|15625.76|15752.7|15632.7|15755.67|15635.67|15741.2|15621.2|294
1648111200000|2022-03-24 08:40:00|15751.84|15631.84|15763.26|15643.26|15763.26|15643.26|15751.46|15631.46|290
1648111500000|2022-03-24 08:45:00|15762.86|15642.86|15736.04|15616.04|15762.86|15642.86|15735.59|15615.59|297
1648111800000|2022-03-24 08:50:00|15736.14|15616.14|15749.22|15629.22|15750.04|15630.04|15732.9|15612.9|285
1648112100000|2022-03-24 08:55:00|15749.05|15629.05|15745.25|15625.25|15752.48|15632.48|15744.6|15624.6|286
1648112400000|2022-03-24 09:00:00|15744.93|15624.93|15740.83|15620.83|15745.6|15625.6|15732.95|15612.95|289
1648112700000|2022-03-24 09:05:00|15741.3|15621.3|15746.09|15626.09|15758.4|15638.4|15741.3|15621.3|293
1648113000000|2022-03-24 09:10:00|15745.85|15625.85|15747.68|15627.68|15750.81|15630.81|15741.94|15621.94|290
1648113300000|2022-03-24 09:15:00|15747.67|15627.67|15735.66|15615.66|15748.68|15628.68|15734.92|15614.92|277
1648113600000|2022-03-24 09:20:00|15735.63|15615.63|15770.73|15650.73|15770.73|15650.73|15735.3|15615.3|288
1648113900000|2022-03-24 09:25:00|15771.05|15651.05|15765.82|15645.82|15777.87|15657.87|15765.73|15645.73|285
1648114200000|2022-03-24 09:30:00|15765.24|15645.24|15759.93|15639.93|15766.53|15646.53|15759.6|15639.6|288
1648114500000|2022-03-24 09:35:00|15758.74|15638.74|15756.42|15636.42|15768.61|15648.61|15700|15580|299
1648114800000|2022-03-24 09:40:00|15756.45|15636.45|15704.32|15584.32|15756.45|15636.45|15687.77|15567.77|293
1648115100000|2022-03-24 09:45:00|15704.43|15584.43|15686.89|15566.89|15705.16|15585.16|15686.89|15566.89|275
1648115400000|2022-03-24 09:50:00|15686.85|15566.85|15698.86|15578.86|15698.86|15578.86|15679.79|15559.79|293
1648115700000|2022-03-24 09:55:00|15698.93|15578.93|15745.95|15625.95|15748.33|15628.33|15698.57|15578.57|295
1648116000000|2022-03-24 10:00:00|15745.3|15625.3|15717.66|15597.66|15745.87|15625.87|15717.31|15597.31|297
1648116300000|2022-03-24 10:05:00|15716.28|15596.28|15720.24|15600.24|15726.96|15606.96|15712.87|15592.87|295
1648116600000|2022-03-24 10:10:00|15721.11|15601.11|15713.09|15593.09|15726.6|15606.6|15713.09|15593.09|287
1648116900000|2022-03-24 10:15:00|15712.88|15592.88|15702.62|15582.62|15712.88|15592.88|15697.94|15577.94|293
1648117200000|2022-03-24 10:20:00|15702.54|15582.54|15719.29|15599.29|15720.61|15600.61|15702.31|15582.31|285
1648117500000|2022-03-24 10:25:00|15719.57|15599.57|15733.47|15613.47|15736.07|15616.07|15719.52|15599.52|292
1648117800000|2022-03-24 10:30:00|15732.54|15612.54|15724.78|15604.78|15735.87|15615.87|15716.82|15596.82|283
1648118100000|2022-03-24 10:35:00|15724.9|15604.9|15753.49|15633.49|15754.05|15634.05|15724.4|15604.4|290
1648118400000|2022-03-24 10:40:00|15753.75|15633.75|15767.73|15647.73|15768.24|15648.24|15748.7|15628.7|287
1648118700000|2022-03-24 10:45:00|15767.85|15647.85|15777.5|15657.5|15780.4|15660.4|15766.32|15646.32|291
1648119000000|2022-03-24 10:50:00|15777.42|15657.42|15776.94|15656.94|15782.53|15662.53|15772.15|15652.15|295
1648119300000|2022-03-24 10:55:00|15776.02|15656.02|15769.08|15649.08|15778.03|15658.03|15768.36|15648.36|291
1648119600000|2022-03-24 11:00:00|15768.96|15648.96|15755.83|15635.83|15777.38|15657.38|15755.39|15635.39|291
1648119900000|2022-03-24 11:05:00|15756|15636|15752.77|15632.77|15762.48|15642.48|15733.26|15613.26|294
1648120200000|2022-03-24 11:10:00|15752.7|15632.7|15751.69|15631.69|15755.84|15635.84|15731.62|15611.62|296
1648120500000|2022-03-24 11:15:00|15752.02|15632.02|15760.88|15640.88|15762.71|15642.71|15751.94|15631.94|270
1648120800000|2022-03-24 11:20:00|15760.99|15640.99|15767.27|15647.27|15768.59|15648.59|15753.52|15633.52|282
1648121100000|2022-03-24 11:25:00|15767.28|15647.28|15763.29|15643.29|15771.16|15651.16|15758.87|15638.87|291
1648121400000|2022-03-24 11:30:00|15763.06|15643.06|15748.3|15628.3|15766.28|15646.28|15745.17|15625.17|292
1648121700000|2022-03-24 11:35:00|15748.5|15628.5|15741.28|15621.28|15748.62|15628.62|15733.45|15613.45|285
1648122000000|2022-03-24 11:40:00|15741.37|15621.37|15704.14|15584.14|15741.37|15621.37|15697.82|15577.82|292
1648122300000|2022-03-24 11:45:00|15703.89|15583.89|15722.89|15602.89|15726.7|15606.7|15700.48|15580.48|284
1648122600000|2022-03-24 11:50:00|15722.92|15602.92|15722.98|15602.98|15733.9|15613.9|15721.33|15601.33|287
1648122900000|2022-03-24 11:55:00|15722.75|15602.75|15713.1|15593.1|15723.94|15603.94|15709.27|15589.27|291
1648123200000|2022-03-24 12:00:00|15713.13|15593.13|15732.12|15612.12|15732.38|15612.38|15712.8|15592.8|295
1648123500000|2022-03-24 12:05:00|15732.13|15612.13|15757.01|15637.01|15757.93|15637.93|15729.63|15609.63|294
1648123800000|2022-03-24 12:10:00|15757.19|15637.19|15726.73|15606.73|15760.29|15640.29|15718.5|15598.5|287
1648124100000|2022-03-24 12:15:00|15727.34|15607.34|15725.12|15605.12|15741.43|15621.43|15724.2|15604.2|293
1648124400000|2022-03-24 12:20:00|15725.24|15605.24|15704.74|15584.74|15730.06|15610.06|15704.74|15584.74|296
1648124700000|2022-03-24 12:25:00|15704.61|15584.61|15695.25|15575.25|15709.3|15589.3|15693.95|15573.95|293
1648125000000|2022-03-24 12:30:00|15695.64|15575.64|15707.07|15587.07|15710.11|15590.11|15684.28|15564.28|292
1648125300000|2022-03-24 12:35:00|15707|15587|15648.23|15528.23|15707.37|15587.37|15648.12|15528.12|297
1648125600000|2022-03-24 12:40:00|15647.62|15527.62|15625.29|15505.29|15649.15|15529.15|15610.14|15490.14|291
1648125900000|2022-03-24 12:45:00|15625.25|15505.25|15599.6|15479.6|15625.25|15505.25|15585.1|15465.1|292
1648126200000|2022-03-24 12:50:00|15599.48|15479.48|15609.9|15489.9|15635.12|15515.12|15598.84|15478.84|291
1648126500000|2022-03-24 12:55:00|15609.84|15489.84|15608.63|15488.63|15614.17|15494.17|15597.19|15477.19|288
1648126800000|2022-03-24 13:00:00|15608.15|15488.15|15628.25|15508.25|15629.02|15509.02|15603.6|15483.6|291
1648127100000|2022-03-24 13:05:00|15628.1|15508.1|15644.62|15524.62|15645.53|15525.53|15627.92|15507.92|291
1648127400000|2022-03-24 13:10:00|15644.38|15524.38|15622.59|15502.59|15652.67|15532.67|15622.59|15502.59|286
1648127700000|2022-03-24 13:15:00|15621.96|15501.96|15616.65|15496.65|15634.82|15514.82|15612.37|15492.37|289
1648128000000|2022-03-24 13:20:00|15616.44|15496.44|15599.02|15479.02|15625.6|15505.6|15598.22|15478.22|282
1648128300000|2022-03-24 13:25:00|15599.32|15479.32|15572.93|15452.93|15600.15|15480.15|15570.2|15450.2|294
1648128600000|2022-03-24 13:30:00|15573|15453|15604.03|15484.03|15624.93|15504.93|15535.48|15415.48|297
1648128900000|2022-03-24 13:35:00|15603.67|15483.67|15610.93|15490.93|15611.16|15491.16|15586.33|15466.33|291
1648129200000|2022-03-24 13:40:00|15610.9|15490.9|15654.9|15534.9|15666.53|15546.53|15609.4|15489.4|294
1648129500000|2022-03-24 13:45:00|15655.44|15535.44|15649.36|15529.36|15670.89|15550.89|15642.22|15522.22|290
1648129800000|2022-03-24 13:50:00|15648.4|15528.4|15674.21|15554.21|15674.21|15554.21|15636.22|15516.22|294
1648130100000|2022-03-24 13:55:00|15673.89|15553.89|15685.36|15565.36|15708.71|15588.71|15673.12|15553.12|292
1648130400000|2022-03-24 14:00:00|15685.14|15565.14|15729|15609|15729|15609|15683.66|15563.66|290
1648130700000|2022-03-24 14:05:00|15730.12|15610.12|15717.46|15597.46|15735.9|15615.9|15708.56|15588.56|293
1648131000000|2022-03-24 14:10:00|15717.14|15597.14|15695.35|15575.35|15718.73|15598.73|15692.25|15572.25|290
1648131300000|2022-03-24 14:15:00|15695.38|15575.38|15650.59|15530.59|15696.51|15576.51|15647.02|15527.02|289
1648131600000|2022-03-24 14:20:00|15651.77|15531.77|15659.37|15539.37|15665.74|15545.74|15647.54|15527.54|285
1648131900000|2022-03-24 14:25:00|15659.36|15539.36|15669.61|15549.61|15671.05|15551.05|15657.97|15537.97|291
1648132200000|2022-03-24 14:30:00|15670.58|15550.58|15695.73|15575.73|15696.18|15576.18|15648.79|15528.79|292
1648132500000|2022-03-24 14:35:00|15695.5|15575.5|15679.59|15559.59|15695.5|15575.5|15668.43|15548.43|288
1648132800000|2022-03-24 14:40:00|15678.56|15558.56|15675.76|15555.76|15681.94|15561.94|15662.29|15542.29|292
1648133100000|2022-03-24 14:45:00|15675.89|15555.89|15787.54|15667.54|15829.86|15709.86|15675.89|15555.89|296
1648133400000|2022-03-24 14:50:00|15787.78|15667.78|15800.94|15680.94|15801.3|15681.3|15773.04|15653.04|292
1648133700000|2022-03-24 14:55:00|15800.82|15680.82|15839.57|15719.57|15839.88|15719.88|15792.76|15672.76|299
1648134000000|2022-03-24 15:00:00|15838.5|15718.5|15870.34|15750.34|15881.13|15761.13|15838.5|15718.5|298
1648134300000|2022-03-24 15:05:00|15870.36|15750.36|15844.03|15724.03|15882.28|15762.28|15832.72|15712.72|297
1648134600000|2022-03-24 15:10:00|15844.1|15724.1|15890.81|15770.81|15891.2|15771.2|15841.03|15721.03|289
1648134900000|2022-03-24 15:15:00|15890.9|15770.9|15913.04|15793.04|15916.24|15796.24|15890.9|15770.9|292
1648135200000|2022-03-24 15:20:00|15913.06|15793.06|15926.11|15806.11|15926.88|15806.88|15892.59|15772.59|295
1648135500000|2022-03-24 15:25:00|15926.24|15806.24|15931.85|15811.85|15932.47|15812.47|15908.11|15788.11|291
1648135800000|2022-03-24 15:30:00|15931.91|15811.91|15946.63|15826.63|15946.63|15826.63|15894.74|15774.74|296
1648136100000|2022-03-24 15:35:00|15947.57|15827.57|15993.32|15873.32|15994.01|15874.01|15939.09|15819.09|299
1648136400000|2022-03-24 15:40:00|15993.63|15873.63|16027.42|15907.42|16033.74|15913.74|15992.34|15872.34|297
1648136700000|2022-03-24 15:45:00|16026.8|15906.8|15966.12|15846.12|16029.14|15909.14|15966.12|15846.12|297
1648137000000|2022-03-24 15:50:00|15966.09|15846.09|15972.97|15852.97|15974.68|15854.68|15941.34|15821.34|294
1648137300000|2022-03-24 15:55:00|15972.91|15852.91|15994.01|15874.01|16004.27|15884.27|15972.38|15852.38|292
1648137600000|2022-03-24 16:00:00|15993.51|15873.51|15965.97|15845.97|16009.61|15889.61|15965.91|15845.91|295
1648137900000|2022-03-24 16:05:00|15965.35|15845.35|15960.95|15840.95|15968.36|15848.36|15950.8|15830.8|290
1648138200000|2022-03-24 16:10:00|15960.66|15840.66|15950.25|15830.25|15960.66|15840.66|15930.62|15810.62|293
1648138500000|2022-03-24 16:15:00|15949.51|15829.51|15993.14|15873.14|15993.14|15873.14|15944.65|15824.65|290
1648138800000|2022-03-24 16:20:00|15993.38|15873.38|16041.77|15921.77|16044.63|15924.63|15993.35|15873.35|295
1648139100000|2022-03-24 16:25:00|16041.5|15921.5|15978.63|15858.63|16042.6|15922.6|15973.61|15853.61|293
1648139400000|2022-03-24 16:30:00|15978.54|15858.54|15944.81|15824.81|15978.54|15858.54|15944.81|15824.81|292
1648139700000|2022-03-24 16:35:00|15945.15|15825.15|15965.64|15845.64|15974.48|15854.48|15943.98|15823.98|295
1648140000000|2022-03-24 16:40:00|15966.03|15846.03|15988.18|15868.18|15991.15|15871.15|15954.26|15834.26|291
1648140300000|2022-03-24 16:45:00|15988.21|15868.21|15982.91|15862.91|15990.8|15870.8|15976.03|15856.03|286
1648140600000|2022-03-24 16:50:00|15983.55|15863.55|15989.32|15869.32|15994.03|15874.03|15981.89|15861.89|285
1648140900000|2022-03-24 16:55:00|15989.2|15869.2|16017.57|15897.57|16024.38|15904.38|15989.2|15869.2|291
1648141200000|2022-03-24 17:00:00|16017.56|15897.56|16003.56|15883.56|16030.5|15910.5|16002.01|15882.01|296
1648141500000|2022-03-24 17:05:00|16003.35|15883.35|16041.94|15921.94|16042.03|15922.03|16003.25|15883.25|293
1648141800000|2022-03-24 17:10:00|16041.73|15921.73|16051.37|15931.37|16063.47|15943.47|16039.68|15919.68|287
1648142100000|2022-03-24 17:15:00|16051.03|15931.03|16072.28|15952.28|16072.28|15952.28|16044.01|15924.01|287
1648142400000|2022-03-24 17:20:00|16070.85|15950.85|16048.45|15928.45|16077.21|15957.21|16048.24|15928.24|294
1648142700000|2022-03-24 17:25:00|16048.3|15928.3|16038.63|15918.63|16049.27|15929.27|16036.49|15916.49|291
1648143000000|2022-03-24 17:30:00|16038.54|15918.54|15993.95|15873.95|16038.54|15918.54|15992.38|15872.38|299
1648143300000|2022-03-24 17:35:00|15993.88|15873.88|15991.1|15871.1|16001.3|15881.3|15989.17|15869.17|290
1648143600000|2022-03-24 17:40:00|15991.14|15871.14|16002.82|15882.82|16006.03|15886.03|15989.84|15869.84|284
1648143900000|2022-03-24 17:45:00|16002.96|15882.96|15984.68|15864.68|16012.18|15892.18|15984.68|15864.68|283
1648144200000|2022-03-24 17:50:00|15983.67|15863.67|15984.97|15864.97|15988.39|15868.39|15975.67|15855.67|282
1648144500000|2022-03-24 17:55:00|15985.08|15865.08|15936.44|15816.44|15987.56|15867.56|15934.7|15814.7|288
1648144800000|2022-03-24 18:00:00|15936.54|15816.54|15960.24|15840.24|15960.71|15840.71|15933.52|15813.52|287
1648145100000|2022-03-24 18:05:00|15960.16|15840.16|15955.81|15835.81|15966.72|15846.72|15953.8|15833.8|292
1648145400000|2022-03-24 18:10:00|15955.74|15835.74|15955.86|15835.86|15960.44|15840.44|15944.73|15824.73|283
1648145700000|2022-03-24 18:15:00|15955.83|15835.83|15929.72|15809.72|15958.65|15838.65|15922.15|15802.15|288
1648146000000|2022-03-24 18:20:00|15929.53|15809.53|15899.98|15779.98|15931.35|15811.35|15899.63|15779.63|289
1648146300000|2022-03-24 18:25:00|15899.77|15779.77|15926.05|15806.05|15926.05|15806.05|15898.39|15778.39|286
1648146600000|2022-03-24 18:30:00|15925.52|15805.52|15941.29|15821.29|15949.59|15829.59|15925.52|15805.52|286
1648146900000|2022-03-24 18:35:00|15941.27|15821.27|15956.76|15836.76|15956.98|15836.98|15933.07|15813.07|285
1648147200000|2022-03-24 18:40:00|15956.77|15836.77|15950.77|15830.77|15959.58|15839.58|15948.63|15828.63|280
1648147500000|2022-03-24 18:45:00|15950.85|15830.85|15971.59|15851.59|15971.59|15851.59|15946.58|15826.58|281
1648147800000|2022-03-24 18:50:00|15971.57|15851.57|15988.79|15868.79|15990.24|15870.24|15970.73|15850.73|289
1648148100000|2022-03-24 18:55:00|15988.82|15868.82|15995.63|15875.63|15995.72|15875.72|15985.91|15865.91|287
1648148400000|2022-03-24 19:00:00|15995.56|15875.56|15971.56|15851.56|15995.56|15875.56|15965.59|15845.59|292
1648148700000|2022-03-24 19:05:00|15971.39|15851.39|16013.21|15893.21|16013.52|15893.52|15971.35|15851.35|283
1648149000000|2022-03-24 19:10:00|16013.4|15893.4|16011.04|15891.04|16017.78|15897.78|16004.72|15884.72|286
1648149300000|2022-03-24 19:15:00|16009.61|15889.61|16015.11|15895.11|16019.62|15899.62|15998.09|15878.09|293
1648149600000|2022-03-24 19:20:00|16016.25|15896.25|16041.24|15921.24|16041.24|15921.24|16015.28|15895.28|293
1648149900000|2022-03-24 19:25:00|16041.2|15921.2|16045.33|15925.33|16052.69|15932.69|16041.2|15921.2|286
1648150200000|2022-03-24 19:30:00|16045.51|15925.51|16042.38|15922.38|16052.74|15932.74|16030.92|15910.92|286
1648150500000|2022-03-24 19:35:00|16042.25|15922.25|16031.71|15911.71|16045.35|15925.35|16030.41|15910.41|279
1648150800000|2022-03-24 19:40:00|16031.69|15911.69|16011.57|15891.57|16035.37|15915.37|15999.55|15879.55|289
1648151100000|2022-03-24 19:45:00|16011.59|15891.59|15987.19|15867.19|16014.52|15894.52|15986.96|15866.96|289
1648151400000|2022-03-24 19:50:00|15987.21|15867.21|15993.13|15873.13|15997.64|15877.64|15986.86|15866.86|283
1648151700000|2022-03-24 19:55:00|15992.94|15872.94|15987.42|15867.42|15992.96|15872.96|15982.64|15862.64|286
1648152000000|2022-03-24 20:00:00|15987.17|15867.17|15959.21|15839.21|15989.71|15869.71|15953.95|15833.95|284
1648152300000|2022-03-24 20:05:00|15959.99|15839.99|15954.29|15834.29|15964.07|15844.07|15952.17|15832.17|267
1648152600000|2022-03-24 20:10:00|15953.62|15833.62|15946.5|15826.5|15956.82|15836.82|15945.39|15825.39|282
1648152900000|2022-03-24 20:15:00|15946.64|15826.64|15966.61|15846.61|15966.61|15846.61|15946.22|15826.22|279
1648153200000|2022-03-24 20:20:00|15967.57|15847.57|15972.74|15852.74|15977.96|15857.96|15967.57|15847.57|281
1648153500000|2022-03-24 20:25:00|15972.67|15852.67|15973.61|15853.61|15973.61|15853.61|15963.79|15843.79|273
1648153800000|2022-03-24 20:30:00|15973.73|15853.73|15970.24|15850.24|15988.11|15868.11|15969.85|15849.85|284
1648154100000|2022-03-24 20:35:00|15970.26|15850.26|15967.49|15847.49|15970.91|15850.91|15950.12|15830.12|277
1648154400000|2022-03-24 20:40:00|15967.91|15847.91|15977.93|15857.93|15981.87|15861.87|15967.54|15847.54|278
1648154700000|2022-03-24 20:45:00|15977.87|15857.87|15977.64|15857.64|15980.89|15860.89|15972.6|15852.6|266
1648155000000|2022-03-24 20:50:00|15977.4|15857.4|15953.46|15833.46|15982.4|15862.4|15952.08|15832.08|278
1648155300000|2022-03-24 20:55:00|15953.59|15833.59|15955.33|15835.33|15957.4|15837.4|15945.08|15825.08|289
1648155600000|2022-03-24 21:00:00|15955.38|15835.38|15957.59|15837.59|15965.29|15845.29|15954.3|15834.3|278
1648155900000|2022-03-24 21:05:00|15957.44|15837.44|15938.4|15818.4|15958.76|15838.76|15937.64|15817.64|273
1648156200000|2022-03-24 21:10:00|15938.44|15818.44|15919.32|15799.32|15939.72|15819.72|15919.06|15799.06|278
1648156500000|2022-03-24 21:15:00|15919.1|15799.1|15906.08|15786.08|15922.27|15802.27|15902.87|15782.87|279
1648156800000|2022-03-24 21:20:00|15906.05|15786.05|15924.78|15804.78|15926.11|15806.11|15905.99|15785.99|280
1648157100000|2022-03-24 21:25:00|15924.54|15804.54|15936.33|15816.33|15941.82|15821.82|15923.17|15803.17|266
1648157400000|2022-03-24 21:30:00|15936.16|15816.16|15938.48|15818.48|15945.55|15825.55|15934.06|15814.06|272
1648157700000|2022-03-24 21:35:00|15938.45|15818.45|15950.55|15830.55|15950.55|15830.55|15936.76|15816.76|276
1648158000000|2022-03-24 21:40:00|15950.52|15830.52|15939.11|15819.11|15953.28|15833.28|15937.86|15817.86|271
1648158300000|2022-03-24 21:45:00|15939.12|15819.12|15973.41|15853.41|15973.41|15853.41|15935.53|15815.53|271
1648158600000|2022-03-24 21:50:00|15973.49|15853.49|15969.89|15849.89|15973.87|15853.87|15967.25|15847.25|294
1648158900000|2022-03-24 21:55:00|15969.66|15849.66|15965.99|15845.99|15972.1|15852.1|15959.01|15839.01|283
1648159200000|2022-03-24 22:00:00|15965.84|15845.84|15956.9|15836.9|15972.51|15852.51|15954.82|15834.82|270
1648159500000|2022-03-24 22:05:00|15957.32|15837.32|15955.84|15835.84|15962.36|15842.36|15950.22|15830.22|287
1648159800000|2022-03-24 22:10:00|15955.93|15835.93|15969.99|15849.99|15972.98|15852.98|15954.08|15834.08|286
1648160100000|2022-03-24 22:15:00|15970.22|15850.22|15972.9|15852.9|15973.67|15853.67|15962.96|15842.96|297
1648160400000|2022-03-24 22:20:00|15973.91|15853.91|15983.1|15863.1|15983.45|15863.45|15973.91|15853.91|277
1648160700000|2022-03-24 22:25:00|15983.17|15863.17|15999.49|15879.49|16002.53|15882.53|15981.76|15861.76|280
1648161000000|2022-03-24 22:30:00|15999.61|15879.61|16006.17|15886.17|16006.58|15886.58|15995|15875|286
1648161300000|2022-03-24 22:35:00|16006.03|15886.03|15981.15|15861.15|16008.16|15888.16|15980.05|15860.05|282
1648161600000|2022-03-24 22:40:00|15981.29|15861.29|16002.48|15882.48|16003.09|15883.09|15980.85|15860.85|276
1648161900000|2022-03-24 22:45:00|16002.62|15882.62|15986.51|15866.51|16007.2|15887.2|15986.42|15866.42|268
1648162200000|2022-03-24 22:50:00|15986.18|15866.18|15960.41|15840.41|15987.45|15867.45|15958.64|15838.64|281
1648162500000|2022-03-24 22:55:00|15960.18|15840.18|15950.82|15830.82|15960.31|15840.31|15950.13|15830.13|263
1648162800000|2022-03-24 23:00:00|15950.64|15830.64|15937.98|15817.98|15954.71|15834.71|15937.77|15817.77|276
1648163100000|2022-03-24 23:05:00|15937.88|15817.88|15949.7|15829.7|15962.86|15842.86|15936.76|15816.76|285
1648163400000|2022-03-24 23:10:00|15949.57|15829.57|15937.9|15817.9|15951.19|15831.19|15930.56|15810.56|279
1648163700000|2022-03-24 23:15:00|15937.92|15817.92|15922.57|15802.57|15940.63|15820.63|15917.41|15797.41|272
1648164000000|2022-03-24 23:20:00|15922.72|15802.72|15921.71|15801.71|15933.42|15813.42|15921.71|15801.71|267
1648164300000|2022-03-24 23:25:00|15921.77|15801.77|15934.87|15814.87|15943.67|15823.67|15921.77|15801.77|273
1648164600000|2022-03-24 23:30:00|15934.6|15814.6|15938.49|15818.49|15947.95|15827.95|15934.58|15814.58|277
1648164900000|2022-03-24 23:35:00|15938.69|15818.69|15948.05|15828.05|15953.34|15833.34|15937.93|15817.93|281
1648165200000|2022-03-24 23:40:00|15948|15828|15956.26|15836.26|15965.76|15845.76|15948|15828|284
1648165500000|2022-03-24 23:45:00|15957.38|15837.38|15947.94|15827.94|15965.91|15845.91|15947.94|15827.94|272
1648165800000|2022-03-24 23:50:00|15947.78|15827.78|15945.35|15825.35|15948.02|15828.02|15945.31|15825.31|48
1648166100000|2022-03-24 23:55:00|15950.24|15830.24|15952.1|15832.1|15955.11|15835.11|15944.2|15824.2|172
1648166400000|2022-03-25 00:00:00|15952.05|15832.05|15915.77|15795.77|15957.96|15837.96|15915.77|15795.77|290
1648166700000|2022-03-25 00:05:00|15915.19|15795.19|15905.87|15785.87|15920.96|15800.96|15901.81|15781.81|285
1648167000000|2022-03-25 00:10:00|15906.01|15786.01|15892.56|15772.56|15906.39|15786.39|15886.9|15766.9|284
1648167300000|2022-03-25 00:15:00|15892.13|15772.13|15848.05|15728.05|15892.14|15772.14|15840.97|15720.97|294
1648167600000|2022-03-25 00:20:00|15847.71|15727.71|15842.42|15722.42|15852.13|15732.13|15839.38|15719.38|286
1648167900000|2022-03-25 00:25:00|15842.97|15722.97|15871.02|15751.02|15878.08|15758.08|15842.97|15722.97|288
1648168200000|2022-03-25 00:30:00|15870.88|15750.88|15865.84|15745.84|15876.03|15756.03|15865.22|15745.22|290
1648168500000|2022-03-25 00:35:00|15866.08|15746.08|15887.41|15767.41|15887.41|15767.41|15862.57|15742.57|280
1648168800000|2022-03-25 00:40:00|15887.13|15767.13|15909.76|15789.76|15911.35|15791.35|15887.13|15767.13|283
1648169100000|2022-03-25 00:45:00|15909.78|15789.78|15911.01|15791.01|15916.8|15796.8|15907.86|15787.86|275
1648169400000|2022-03-25 00:50:00|15910.85|15790.85|15882.56|15762.56|15915.31|15795.31|15882.56|15762.56|278
1648169700000|2022-03-25 00:55:00|15882.48|15762.48|15882.14|15762.14|15891.8|15771.8|15880.95|15760.95|277
1648170000000|2022-03-25 01:00:00|15881.97|15761.97|15868.76|15748.76|15884.36|15764.36|15864.32|15744.32|282
1648170300000|2022-03-25 01:05:00|15868.64|15748.64|15897.54|15777.54|15897.64|15777.64|15868.39|15748.39|287
1648170600000|2022-03-25 01:10:00|15897.52|15777.52|15915.43|15795.43|15915.92|15795.92|15897.52|15777.52|284
1648170900000|2022-03-25 01:15:00|15915.5|15795.5|15924.18|15804.18|15924.28|15804.28|15906.66|15786.66|292
1648171200000|2022-03-25 01:20:00|15924.45|15804.45|15935.97|15815.97|15936.46|15816.46|15922.9|15802.9|286
1648171500000|2022-03-25 01:25:00|15935.87|15815.87|15950.5|15830.5|15951|15831|15929.53|15809.53|285
1648171800000|2022-03-25 01:30:00|15951.19|15831.19|15998.29|15878.29|16051.48|15931.48|15946.32|15826.32|294
1648172100000|2022-03-25 01:35:00|15997.66|15877.66|16010.24|15890.24|16020.09|15900.09|15965.88|15845.88|295
1648172400000|2022-03-25 01:40:00|16010.33|15890.33|16011.02|15891.02|16026.33|15906.33|16008.77|15888.77|293
1648172700000|2022-03-25 01:45:00|16011.3|15891.3|15984.16|15864.16|16011.41|15891.41|15963.55|15843.55|296
1648173000000|2022-03-25 01:50:00|15984.12|15864.12|16010.46|15890.46|16012.97|15892.97|15976.28|15856.28|282
1648173300000|2022-03-25 01:55:00|16010.43|15890.43|15989.84|15869.84|16010.95|15890.95|15988.74|15868.74|286
1648173600000|2022-03-25 02:00:00|15989.88|15869.88|15946.06|15826.06|15992.64|15872.64|15946.05|15826.05|285
1648173900000|2022-03-25 02:05:00|15945.77|15825.77|15950.2|15830.2|15952.41|15832.41|15941.86|15821.86|286
1648174200000|2022-03-25 02:10:00|15949.17|15829.17|15934.95|15814.95|15951.64|15831.64|15931.03|15811.03|293
1648174500000|2022-03-25 02:15:00|15935.45|15815.45|15944.76|15824.76|15946.58|15826.58|15929.65|15809.65|288
1648174800000|2022-03-25 02:20:00|15944.57|15824.57|15959.95|15839.95|15959.95|15839.95|15939.33|15819.33|291
1648175100000|2022-03-25 02:25:00|15959.9|15839.9|15975.19|15855.19|15975.39|15855.39|15956.66|15836.66|293
1648175400000|2022-03-25 02:30:00|15974.99|15854.99|15965.38|15845.38|15974.99|15854.99|15956.6|15836.6|285
1648175700000|2022-03-25 02:35:00|15965.36|15845.36|15949.13|15829.13|15965.37|15845.37|15947.86|15827.86|282
1648176000000|2022-03-25 02:40:00|15947.07|15827.07|15932.23|15812.23|15948.19|15828.19|15929.8|15809.8|282
1648176300000|2022-03-25 02:45:00|15932.05|15812.05|15926.88|15806.88|15938.51|15818.51|15923.64|15803.64|271
1648176600000|2022-03-25 02:50:00|15927|15807|15933.93|15813.93|15934.68|15814.68|15925.06|15805.06|270
1648176900000|2022-03-25 02:55:00|15933.98|15813.98|15942.33|15822.33|15942.33|15822.33|15932.97|15812.97|283
1648177200000|2022-03-25 03:00:00|15942.35|15822.35|15934.77|15814.77|15943.14|15823.14|15928.29|15808.29|278
1648177500000|2022-03-25 03:05:00|15934.6|15814.6|15929.77|15809.77|15942.59|15822.59|15929.77|15809.77|271
1648177800000|2022-03-25 03:10:00|15929.66|15809.66|15923.38|15803.38|15930.04|15810.04|15916.37|15796.37|269
1648178100000|2022-03-25 03:15:00|15923.53|15803.53|15917.49|15797.49|15935.88|15815.88|15916.55|15796.55|269
1648178400000|2022-03-25 03:20:00|15917.31|15797.31|15931.13|15811.13|15931.13|15811.13|15915.23|15795.23|265
1648178700000|2022-03-25 03:25:00|15931.03|15811.03|15950.62|15830.62|15952.19|15832.19|15929.86|15809.86|280
1648179000000|2022-03-25 03:30:00|15950.52|15830.52|15949.76|15829.76|15952.89|15832.89|15940.84|15820.84|283
1648179300000|2022-03-25 03:35:00|15949.66|15829.66|15968.53|15848.53|15969.02|15849.02|15949.38|15829.38|275
1648179600000|2022-03-25 03:40:00|15968.41|15848.41|15961.55|15841.55|15969.91|15849.91|15959.66|15839.66|272
1648179900000|2022-03-25 03:45:00|15961.57|15841.57|15961.67|15841.67|15966.29|15846.29|15958.54|15838.54|277
1648180200000|2022-03-25 03:50:00|15961.69|15841.69|15962.24|15842.24|15963.55|15843.55|15957.45|15837.45|266
1648180500000|2022-03-25 03:55:00|15962.13|15842.13|15973.33|15853.33|15973.33|15853.33|15957.04|15837.04|280
1648180800000|2022-03-25 04:00:00|15973.76|15853.76|15976.6|15856.6|15977.42|15857.42|15963.94|15843.94|281
1648181100000|2022-03-25 04:05:00|15976.64|15856.64|15992.44|15872.44|15994.99|15874.99|15976.51|15856.51|283
1648181400000|2022-03-25 04:10:00|15992.38|15872.38|15994.51|15874.51|15994.63|15874.63|15989.44|15869.44|264
1648181700000|2022-03-25 04:15:00|15994.55|15874.55|15988.28|15868.28|15994.55|15874.55|15980.5|15860.5|278
1648182000000|2022-03-25 04:20:00|15988.26|15868.26|16007.15|15887.15|16007.15|15887.15|15982.92|15862.92|261
1648182300000|2022-03-25 04:25:00|16006.85|15886.85|16032.47|15912.47|16034.04|15914.04|16006.85|15886.85|278
1648182600000|2022-03-25 04:30:00|16032.43|15912.43|16025.22|15905.22|16037.03|15917.03|16025.21|15905.21|277
1648182900000|2022-03-25 04:35:00|16026.21|15906.21|16017.68|15897.68|16029.91|15909.91|16014.84|15894.84|280
1648183200000|2022-03-25 04:40:00|16017.46|15897.46|16019.28|15899.28|16026.32|15906.32|16014.15|15894.15|280
1648183500000|2022-03-25 04:45:00|16019.24|15899.24|16014.28|15894.28|16019.34|15899.34|16005.96|15885.96|260
1648183800000|2022-03-25 04:50:00|16014.18|15894.18|16028.19|15908.19|16037.01|15917.01|16014.13|15894.13|276
1648184100000|2022-03-25 04:55:00|16028.22|15908.22|16052.88|15932.88|16053.19|15933.19|16025.61|15905.61|270
1648184400000|2022-03-25 05:00:00|16052.85|15932.85|16043.06|15923.06|16052.85|15932.85|16038.78|15918.78|263
1648184700000|2022-03-25 05:05:00|16042.82|15922.82|16030.52|15910.52|16042.98|15922.98|16030.52|15910.52|273
1648185000000|2022-03-25 05:10:00|16030.18|15910.18|16040.1|15920.1|16040.1|15920.1|16026.71|15906.71|282
1648185300000|2022-03-25 05:15:00|16040|15920|16041.24|15921.24|16050.59|15930.59|16038.95|15918.95|280
1648185600000|2022-03-25 05:20:00|16041.08|15921.08|16041.28|15921.28|16043.24|15923.24|16039.1|15919.1|276
1648185900000|2022-03-25 05:25:00|16041.39|15921.39|16038.34|15918.34|16042.98|15922.98|16037.76|15917.76|267
1648186200000|2022-03-25 05:30:00|16038.66|15918.66|16019.3|15899.3|16038.75|15918.75|16017.34|15897.34|286
1648186500000|2022-03-25 05:35:00|16019.24|15899.24|16017.18|15897.18|16023.37|15903.37|16014.25|15894.25|279
1648186800000|2022-03-25 05:40:00|16016.74|15896.74|16017|15897|16021.65|15901.65|16013.44|15893.44|276
1648187100000|2022-03-25 05:45:00|16017.09|15897.09|16025.17|15905.17|16025.41|15905.41|16002.04|15882.04|280
1648187400000|2022-03-25 05:50:00|16025.2|15905.2|16013.52|15893.52|16027.02|15907.02|16013.21|15893.21|275
1648187700000|2022-03-25 05:55:00|16013.39|15893.39|16003.17|15883.17|16013.39|15893.39|16000.22|15880.22|284
1648188000000|2022-03-25 06:00:00|16002.63|15882.63|16012.17|15892.17|16017.15|15897.15|16002.63|15882.63|282
1648188300000|2022-03-25 06:05:00|16012.32|15892.32|16035.67|15915.67|16036.23|15916.23|16012.04|15892.04|277
1648188600000|2022-03-25 06:10:00|16035.81|15915.81|16036.87|15916.87|16039.44|15919.44|16031.79|15911.79|278
1648188900000|2022-03-25 06:15:00|16036.9|15916.9|16035.11|15915.11|16047.5|15927.5|16033.24|15913.24|276
1648189200000|2022-03-25 06:20:00|16035.14|15915.14|16047.38|15927.38|16051.15|15931.15|16033.95|15913.95|275
1648189500000|2022-03-25 06:25:00|16047.25|15927.25|16046.53|15926.53|16049.99|15929.99|16042.04|15922.04|266
1648189800000|2022-03-25 06:30:00|16047.28|15927.28|16046.02|15926.02|16049.23|15929.23|16031.18|15911.18|282
1648190100000|2022-03-25 06:35:00|16044.89|15924.89|16034.29|15914.29|16048.34|15928.34|16030.25|15910.25|286
1648190400000|2022-03-25 06:40:00|16034.45|15914.45|16005.27|15885.27|16035.54|15915.54|16002.42|15882.42|286
1648190700000|2022-03-25 06:45:00|16004.33|15884.33|15989.63|15869.63|16004.33|15884.33|15985.47|15865.47|289
1648191000000|2022-03-25 06:50:00|15989.42|15869.42|15993.16|15873.16|15994.46|15874.46|15982.23|15862.23|268
1648191300000|2022-03-25 06:55:00|15993.07|15873.07|16009.96|15889.96|16010.14|15890.14|15992.91|15872.91|275
1648191600000|2022-03-25 07:00:00|16010.06|15890.06|16018.3|15898.3|16018.84|15898.84|16005.65|15885.65|267
1648191900000|2022-03-25 07:05:00|16018.14|15898.14|16007.88|15887.88|16018.14|15898.14|16007.62|15887.62|277
1648192200000|2022-03-25 07:10:00|16008.9|15888.9|16021.99|15901.99|16022|15902|16008.75|15888.75|275
1648192500000|2022-03-25 07:15:00|16021.9|15901.9|16024.63|15904.63|16024.63|15904.63|16018.11|15898.11|265
1648192800000|2022-03-25 07:20:00|16024.62|15904.62|16029.32|15909.32|16032.33|15912.33|16024.25|15904.25|265
1648193100000|2022-03-25 07:25:00|16029.05|15909.05|16017.51|15897.51|16029.22|15909.22|16013.97|15893.97|271
1648193400000|2022-03-25 07:30:00|16017.98|15897.98|16003.04|15883.04|16018.4|15898.4|16000.89|15880.89|275
1648193700000|2022-03-25 07:35:00|16003.59|15883.59|15957|15837|16003.59|15883.59|15956.98|15836.98|281
1648194000000|2022-03-25 07:40:00|15956.92|15836.92|15954.89|15834.89|15966.2|15846.2|15954.5|15834.5|286
1648194300000|2022-03-25 07:45:00|15955.17|15835.17|15928.51|15808.51|15961.11|15841.11|15928.51|15808.51|277
1648194600000|2022-03-25 07:50:00|15928.59|15808.59|15914.33|15794.33|15928.59|15808.59|15908.98|15788.98|288
1648194900000|2022-03-25 07:55:00|15913.36|15793.36|15915.74|15795.74|15921.34|15801.34|15910.48|15790.48|283
1648195200000|2022-03-25 08:00:00|15915.77|15795.77|15875.21|15755.21|15916.63|15796.63|15867.33|15747.33|293
1648195500000|2022-03-25 08:05:00|15875.16|15755.16|15820.67|15700.67|15880.7|15760.7|15820.21|15700.21|291
1648195800000|2022-03-25 08:10:00|15821.35|15701.35|15805.18|15685.18|15821.35|15701.35|15771.83|15651.83|295
1648196100000|2022-03-25 08:15:00|15805.22|15685.22|15849.97|15729.97|15851.21|15731.21|15803.44|15683.44|285
1648196400000|2022-03-25 08:20:00|15849.82|15729.82|15873.73|15753.73|15876.25|15756.25|15849.82|15729.82|281
1648196700000|2022-03-25 08:25:00|15873.71|15753.71|15896.32|15776.32|15903.14|15783.14|15872.32|15752.32|282
1648197000000|2022-03-25 08:30:00|15896.27|15776.27|15889.67|15769.67|15914.91|15794.91|15889.24|15769.24|278
1648197300000|2022-03-25 08:35:00|15889.65|15769.65|15871.48|15751.48|15889.97|15769.97|15867.12|15747.12|279
1648197600000|2022-03-25 08:40:00|15871.36|15751.36|15915.48|15795.48|15915.79|15795.79|15871.36|15751.36|272
1648197900000|2022-03-25 08:45:00|15916.49|15796.49|15912.48|15792.48|15928.66|15808.66|15909.36|15789.36|278
1648198200000|2022-03-25 08:50:00|15912.6|15792.6|15917.14|15797.14|15918.25|15798.25|15909.63|15789.63|279
1648198500000|2022-03-25 08:55:00|15916.69|15796.69|15908.71|15788.71|15916.97|15796.97|15905.74|15785.74|270
1648198800000|2022-03-25 09:00:00|15909.73|15789.73|15879.72|15759.72|15911.14|15791.14|15877.79|15757.79|285
1648199100000|2022-03-25 09:05:00|15880.44|15760.44|15879.72|15759.72|15884.31|15764.31|15872.49|15752.49|277
1648199400000|2022-03-25 09:10:00|15879.75|15759.75|15876.03|15756.03|15879.75|15759.75|15869.78|15749.78|279
1648199700000|2022-03-25 09:15:00|15876.44|15756.44|15905.58|15785.58|15905.58|15785.58|15876.44|15756.44|274
1648200000000|2022-03-25 09:20:00|15906.03|15786.03|15918.83|15798.83|15927.92|15807.92|15906.03|15786.03|270
1648200300000|2022-03-25 09:25:00|15918.75|15798.75|15910.63|15790.63|15919.61|15799.61|15909.82|15789.82|261
1648200600000|2022-03-25 09:30:00|15910.69|15790.69|15935.57|15815.57|15936.57|15816.57|15910.69|15790.69|277
1648200900000|2022-03-25 09:35:00|15935.54|15815.54|15938.85|15818.85|15941.6|15821.6|15933.92|15813.92|272
1648201200000|2022-03-25 09:40:00|15939.15|15819.15|15959.41|15839.41|15961.12|15841.12|15939.15|15819.15|279
1648201500000|2022-03-25 09:45:00|15959.69|15839.69|15959.84|15839.84|15966.51|15846.51|15958.69|15838.69|281
1648201800000|2022-03-25 09:50:00|15959.81|15839.81|15967.54|15847.54|15971.39|15851.39|15958.68|15838.68|285
1648202100000|2022-03-25 09:55:00|15967.77|15847.77|15960.35|15840.35|15976.12|15856.12|15960.35|15840.35|288
1648202400000|2022-03-25 10:00:00|15960.36|15840.36|15966.42|15846.42|15981.45|15861.45|15960.22|15840.22|287
1648202700000|2022-03-25 10:05:00|15966.63|15846.63|15953.48|15833.48|15966.72|15846.72|15948.94|15828.94|285
1648203000000|2022-03-25 10:10:00|15952.66|15832.66|15940.81|15820.81|15953.77|15833.77|15940.14|15820.14|278
1648203300000|2022-03-25 10:15:00|15940.79|15820.79|15945.31|15825.31|15956|15836|15937.35|15817.35|291
1648203600000|2022-03-25 10:20:00|15945.86|15825.86|15946.48|15826.48|15950.09|15830.09|15940.11|15820.11|283
1648203900000|2022-03-25 10:25:00|15946.55|15826.55|15954.83|15834.83|15956.58|15836.58|15944.56|15824.56|270
1648204200000|2022-03-25 10:30:00|15955.02|15835.02|15965.23|15845.23|15976.53|15856.53|15955.01|15835.01|280
1648204500000|2022-03-25 10:35:00|15964.93|15844.93|15968.9|15848.9|15969.54|15849.54|15962.43|15842.43|270
1648204800000|2022-03-25 10:40:00|15969.29|15849.29|15977.61|15857.61|15978.52|15858.52|15966.92|15846.92|265
1648205100000|2022-03-25 10:45:00|15977.69|15857.69|15958.31|15838.31|15978.18|15858.18|15958.21|15838.21|284
1648205400000|2022-03-25 10:50:00|15957.96|15837.96|15956.28|15836.28|15958.04|15838.04|15946.98|15826.98|271
1648205700000|2022-03-25 10:55:00|15956.23|15836.23|15997.05|15877.05|16013.37|15893.37|15956.06|15836.06|280
1648206000000|2022-03-25 11:00:00|15997.06|15877.06|16006.6|15886.6|16019.45|15899.45|15996.89|15876.89|286
1648206300000|2022-03-25 11:05:00|16007.82|15887.82|16013.5|15893.5|16019.59|15899.59|16007.37|15887.37|272
1648206600000|2022-03-25 11:10:00|16015.01|15895.01|16045.91|15925.91|16045.91|15925.91|16014.64|15894.64|280
1648206900000|2022-03-25 11:15:00|16046.21|15926.21|16037.24|15917.24|16057.58|15937.58|16037.24|15917.24|279
1648207200000|2022-03-25 11:20:00|16036.96|15916.96|16026.86|15906.86|16036.96|15916.96|16009.32|15889.32|282
1648207500000|2022-03-25 11:25:00|16026.81|15906.81|16044.47|15924.47|16045.04|15925.04|16020.88|15900.88|285
1648207800000|2022-03-25 11:30:00|16045.57|15925.57|16057.48|15937.48|16059.18|15939.18|16045.43|15925.43|285
1648208100000|2022-03-25 11:35:00|16056.63|15936.63|16068.77|15948.77|16068.77|15948.77|16055.03|15935.03|278
1648208400000|2022-03-25 11:40:00|16068.61|15948.61|16114.88|15994.88|16124.82|16004.82|16068.33|15948.33|288
1648208700000|2022-03-25 11:45:00|16115.01|15995.01|16144.62|16024.62|16151.9|16031.9|16114.47|15994.47|292
1648209000000|2022-03-25 11:50:00|16144.86|16024.86|16133.06|16013.06|16145.94|16025.94|16128.17|16008.17|291
1648209300000|2022-03-25 11:55:00|16132.7|16012.7|16130.14|16010.14|16136.34|16016.34|16129.79|16009.79|288
1648209600000|2022-03-25 12:00:00|16131.15|16011.15|16129.74|16009.74|16138.97|16018.97|16128.77|16008.77|283
1648209900000|2022-03-25 12:05:00|16129.75|16009.75|16080.57|15960.57|16129.75|16009.75|16078.94|15958.94|290
1648210200000|2022-03-25 12:10:00|16080.62|15960.62|16083.35|15963.35|16084.86|15964.86|16066.87|15946.87|292
1648210500000|2022-03-25 12:15:00|16083.71|15963.71|16093.86|15973.86|16093.86|15973.86|16072.08|15952.08|271
1648210800000|2022-03-25 12:20:00|16094.33|15974.33|16121.85|16001.85|16122.21|16002.21|16094.33|15974.33|284
1648211100000|2022-03-25 12:25:00|16122.71|16002.71|16141.6|16021.6|16146.12|16026.12|16120.75|16000.75|289
1648211400000|2022-03-25 12:30:00|16141.97|16021.97|16149.78|16029.78|16156.13|16036.13|16130.27|16010.27|284
1648211700000|2022-03-25 12:35:00|16149.92|16029.92|16147.94|16027.94|16156.22|16036.22|16147.15|16027.15|290
1648212000000|2022-03-25 12:40:00|16148.39|16028.39|16206.4|16086.4|16206.89|16086.89|16144.66|16024.66|289
1648212300000|2022-03-25 12:45:00|16206.83|16086.83|16181.64|16061.64|16209.99|16089.99|16180.93|16060.93|286
1648212600000|2022-03-25 12:50:00|16181.63|16061.63|16189.72|16069.72|16190.04|16070.04|16170.73|16050.73|291
1648212900000|2022-03-25 12:55:00|16189.9|16069.9|16180.05|16060.05|16199.93|16079.93|16178.24|16058.24|291
1648213200000|2022-03-25 13:00:00|16180|16060|16171.78|16051.78|16186.1|16066.1|16169.9|16049.9|287
1648213500000|2022-03-25 13:05:00|16172.34|16052.34|16146.33|16026.33|16172.34|16052.34|16146.33|16026.33|295
1648213800000|2022-03-25 13:10:00|16146.36|16026.36|16144.21|16024.21|16150.27|16030.27|16137.65|16017.65|289
1648214100000|2022-03-25 13:15:00|16144.51|16024.51|16147.48|16027.48|16148.29|16028.29|16134.37|16014.37|287
1648214400000|2022-03-25 13:20:00|16147.87|16027.87|16160.23|16040.23|16161.32|16041.32|16147.73|16027.73|287
1648214700000|2022-03-25 13:25:00|16158.92|16038.92|16156.29|16036.29|16166.45|16046.45|16156.29|16036.29|282
1648215000000|2022-03-25 13:30:00|16156.21|16036.21|16184.01|16064.01|16185.34|16065.34|16144.31|16024.31|296
1648215300000|2022-03-25 13:35:00|16184.32|16064.32|16178.23|16058.23|16186.1|16066.1|16170.77|16050.77|293
1648215600000|2022-03-25 13:40:00|16178.14|16058.14|16160.32|16040.32|16178.14|16058.14|16160.31|16040.31|286
1648215900000|2022-03-25 13:45:00|16160.42|16040.42|16140.75|16020.75|16185.65|16065.65|16139.86|16019.86|286
1648216200000|2022-03-25 13:50:00|16140.63|16020.63|16183.64|16063.64|16183.99|16063.99|16140.56|16020.56|293
1648216500000|2022-03-25 13:55:00|16182.88|16062.88|16175.09|16055.09|16188.47|16068.47|16170.36|16050.36|293
1648216800000|2022-03-25 14:00:00|16175.12|16055.12|16201.76|16081.76|16201.76|16081.76|16175.03|16055.03|291
1648217100000|2022-03-25 14:05:00|16201.85|16081.85|16162.76|16042.76|16205.47|16085.47|16155.93|16035.93|294
1648217400000|2022-03-25 14:10:00|16162.82|16042.82|16103.56|15983.56|16163.51|16043.51|16103.56|15983.56|290
1648217700000|2022-03-25 14:15:00|16102.86|15982.86|16105.45|15985.45|16107.1|15987.1|16062.72|15942.72|294
1648218000000|2022-03-25 14:20:00|16105.34|15985.34|16145.14|16025.14|16147.29|16027.29|16103.79|15983.79|289
1648218300000|2022-03-25 14:25:00|16144.9|16024.9|16135.08|16015.08|16165.05|16045.05|16135.08|16015.08|282
1648218600000|2022-03-25 14:30:00|16134.96|16014.96|16132.4|16012.4|16135.55|16015.55|16120.02|16000.02|275
1648218900000|2022-03-25 14:35:00|16132.24|16012.24|16159.88|16039.88|16160.01|16040.01|16132.24|16012.24|287
1648219200000|2022-03-25 14:40:00|16159.87|16039.87|16151.84|16031.84|16174.83|16054.83|16150.89|16030.89|285
1648219500000|2022-03-25 14:45:00|16150.78|16030.78|16149.26|16029.26|16164.18|16044.18|16147.04|16027.04|293
1648219800000|2022-03-25 14:50:00|16149.28|16029.28|16138.36|16018.36|16149.28|16029.28|16134.59|16014.59|288
1648220100000|2022-03-25 14:55:00|16138.52|16018.52|16120.29|16000.29|16140.85|16020.85|16112.88|15992.88|281
1648220400000|2022-03-25 15:00:00|16120.32|16000.32|16079.13|15959.13|16121.39|16001.39|16078.68|15958.68|285
1648220700000|2022-03-25 15:05:00|16079.2|15959.2|16027.06|15907.06|16080.02|15960.02|16023.08|15903.08|290
1648221000000|2022-03-25 15:10:00|16026.87|15906.87|15994.96|15874.96|16029.91|15909.91|15994.91|15874.91|287
1648221300000|2022-03-25 15:15:00|15994.68|15874.68|16013.14|15893.14|16024.23|15904.23|15991.92|15871.92|294
1648221600000|2022-03-25 15:20:00|16012.8|15892.8|15961.43|15841.43|16014.45|15894.45|15961.43|15841.43|293
1648221900000|2022-03-25 15:25:00|15960.65|15840.65|15880.19|15760.19|15962.63|15842.63|15879.07|15759.07|296
1648222200000|2022-03-25 15:30:00|15880.47|15760.47|15894.03|15774.03|15903.43|15783.43|15855.12|15735.12|297
1648222500000|2022-03-25 15:35:00|15894.5|15774.5|15899.95|15779.95|15927.12|15807.12|15894.5|15774.5|294
1648222800000|2022-03-25 15:40:00|15899.69|15779.69|15890.46|15770.46|15902.39|15782.39|15872.9|15752.9|290
1648223100000|2022-03-25 15:45:00|15890.57|15770.57|15860.86|15740.86|15891.72|15771.72|15860.82|15740.82|291
1648223400000|2022-03-25 15:50:00|15860.51|15740.51|15845.18|15725.18|15866.45|15746.45|15843.77|15723.77|286
1648223700000|2022-03-25 15:55:00|15845.21|15725.21|15846.88|15726.88|15846.92|15726.92|15816.19|15696.19|281
1648224000000|2022-03-25 16:00:00|15848.72|15728.72|15798.88|15678.88|15851.34|15731.34|15798.88|15678.88|290
1648224300000|2022-03-25 16:05:00|15797.39|15677.39|15875.61|15755.61|15879.41|15759.41|15796.87|15676.87|296
1648224600000|2022-03-25 16:10:00|15875.17|15755.17|15904.18|15784.18|15928.66|15808.66|15874.42|15754.42|295
1648224900000|2022-03-25 16:15:00|15904.22|15784.22|15888.85|15768.85|15920.47|15800.47|15888.85|15768.85|294
1648225200000|2022-03-25 16:20:00|15889.1|15769.1|15844.87|15724.87|15889.1|15769.1|15837.85|15717.85|292
1648225500000|2022-03-25 16:25:00|15844.92|15724.92|15862.43|15742.43|15868.4|15748.4|15844.92|15724.92|297
1648225800000|2022-03-25 16:30:00|15862.39|15742.39|15854.53|15734.53|15866.16|15746.16|15848.99|15728.99|291
1648226100000|2022-03-25 16:35:00|15854.11|15734.11|15835.11|15715.11|15857.35|15737.35|15835.11|15715.11|294
1648226400000|2022-03-25 16:40:00|15834.46|15714.46|15752.02|15632.02|15834.46|15714.46|15752.02|15632.02|297
1648226700000|2022-03-25 16:45:00|15751.39|15631.39|15757.8|15637.8|15782.43|15662.43|15733.09|15613.09|295
1648227000000|2022-03-25 16:50:00|15757.89|15637.89|15743.22|15623.22|15772.97|15652.97|15734.87|15614.87|292
1648227300000|2022-03-25 16:55:00|15742.97|15622.97|15691.72|15571.72|15743|15623|15690.85|15570.85|296
1648227600000|2022-03-25 17:00:00|15691.89|15571.89|15731.39|15611.39|15731.39|15611.39|15690.71|15570.71|297
1648227900000|2022-03-25 17:05:00|15731.33|15611.33|15605.23|15485.23|15735.89|15615.89|15602.48|15482.48|293
1648228200000|2022-03-25 17:10:00|15604.97|15484.97|15634.81|15514.81|15637.06|15517.06|15565.48|15445.48|300
1648228500000|2022-03-25 17:15:00|15634.35|15514.35|15669.3|15549.3|15670.89|15550.89|15634.35|15514.35|295
1648228800000|2022-03-25 17:20:00|15669.53|15549.53|15636.16|15516.16|15669.53|15549.53|15634.01|15514.01|300
1648229100000|2022-03-25 17:25:00|15635.7|15515.7|15664.92|15544.92|15664.92|15544.92|15635.32|15515.32|295
1648229400000|2022-03-25 17:30:00|15664.93|15544.93|15651.98|15531.98|15673.32|15553.32|15638.81|15518.81|295
1648229700000|2022-03-25 17:35:00|15653.75|15533.75|15684.26|15564.26|15684.41|15564.41|15651.93|15531.93|292
1648230000000|2022-03-25 17:40:00|15684.41|15564.41|15677.79|15557.79|15686.92|15566.92|15668.14|15548.14|287
1648230300000|2022-03-25 17:45:00|15678.24|15558.24|15648.3|15528.3|15679.79|15559.79|15647.37|15527.37|294
1648230600000|2022-03-25 17:50:00|15648.59|15528.59|15663.69|15543.69|15666.29|15546.29|15648.25|15528.25|282
1648230900000|2022-03-25 17:55:00|15663.78|15543.78|15709.16|15589.16|15710.21|15590.21|15663.78|15543.78|285
1648231200000|2022-03-25 18:00:00|15709.11|15589.11|15738.86|15618.86|15740.67|15620.67|15708.64|15588.64|287
1648231500000|2022-03-25 18:05:00|15738.98|15618.98|15763.48|15643.48|15763.98|15643.98|15737.64|15617.64|293
1648231800000|2022-03-25 18:10:00|15763.17|15643.17|15792.6|15672.6|15807.13|15687.13|15763.17|15643.17|290
1648232100000|2022-03-25 18:15:00|15792.59|15672.59|15769.69|15649.69|15810.05|15690.05|15769.37|15649.37|291
1648232400000|2022-03-25 18:20:00|15769.75|15649.75|15753.67|15633.67|15770.22|15650.22|15746.84|15626.84|284
1648232700000|2022-03-25 18:25:00|15753.76|15633.76|15768.38|15648.38|15772.09|15652.09|15749.49|15629.49|281
1648233000000|2022-03-25 18:30:00|15767.96|15647.96|15786.53|15666.53|15787.18|15667.18|15767.88|15647.88|276
1648233300000|2022-03-25 18:35:00|15786.97|15666.97|15765.43|15645.43|15787.5|15667.5|15765.43|15645.43|271
1648233600000|2022-03-25 18:40:00|15765.52|15645.52|15790|15670|15790|15670|15763.18|15643.18|273
1648233900000|2022-03-25 18:45:00|15791.53|15671.53|15788.29|15668.29|15792.38|15672.38|15782.39|15662.39|278
1648234200000|2022-03-25 18:50:00|15788.27|15668.27|15818.61|15698.61|15818.61|15698.61|15788.24|15668.24|278
1648234500000|2022-03-25 18:55:00|15818.77|15698.77|15811.42|15691.42|15822.81|15702.81|15808.14|15688.14|277
1648234800000|2022-03-25 19:00:00|15811.36|15691.36|15777.27|15657.27|15814.96|15694.96|15775.76|15655.76|276
1648235100000|2022-03-25 19:05:00|15777.5|15657.5|15737.11|15617.11|15778.61|15658.61|15736.93|15616.93|291
1648235400000|2022-03-25 19:10:00|15737.3|15617.3|15740.77|15620.77|15742.09|15622.09|15733.11|15613.11|273
1648235700000|2022-03-25 19:15:00|15740.81|15620.81|15722.08|15602.08|15742.29|15622.29|15712.81|15592.81|289
1648236000000|2022-03-25 19:20:00|15721.66|15601.66|15695.37|15575.37|15725.15|15605.15|15686.86|15566.86|286
1648236300000|2022-03-25 19:25:00|15694.38|15574.38|15681.86|15561.86|15697.4|15577.4|15679.08|15559.08|271
1648236600000|2022-03-25 19:30:00|15681.74|15561.74|15668.9|15548.9|15696.51|15576.51|15658.76|15538.76|285
1648236900000|2022-03-25 19:35:00|15669.15|15549.15|15694.13|15574.13|15708.91|15588.91|15669.15|15549.15|285
1648237200000|2022-03-25 19:40:00|15694.15|15574.15|15744.35|15624.35|15748.28|15628.28|15693.82|15573.82|281
1648237500000|2022-03-25 19:45:00|15743.86|15623.86|15748.3|15628.3|15755.47|15635.47|15742.2|15622.2|273
1648237800000|2022-03-25 19:50:00|15748.37|15628.37|15753.09|15633.09|15754.04|15634.04|15746.46|15626.46|264
1648238100000|2022-03-25 19:55:00|15753.38|15633.38|15780.43|15660.43|15780.45|15660.45|15753.33|15633.33|280
1648238400000|2022-03-25 20:00:00|15780.4|15660.4|15795.42|15675.42|15796.31|15676.31|15768.77|15648.77|282
1648238700000|2022-03-25 20:05:00|15795.26|15675.26|15778.55|15658.55|15799.96|15679.96|15777.54|15657.54|276
1648239000000|2022-03-25 20:10:00|15778.36|15658.36|15789.92|15669.92|15789.93|15669.93|15771.38|15651.38|266
1648239300000|2022-03-25 20:15:00|15789.78|15669.78|15791.55|15671.55|15794.58|15674.58|15783.41|15663.41|261
1648239600000|2022-03-25 20:20:00|15791.68|15671.68|15785.16|15665.16|15794.89|15674.89|15780.05|15660.05|272
1648239900000|2022-03-25 20:25:00|15784.47|15664.47|15792.1|15672.1|15792.1|15672.1|15783.4|15663.4|274
1648240200000|2022-03-25 20:30:00|15792.15|15672.15|15755.9|15635.9|15792.82|15672.82|15755.23|15635.23|275
1648240500000|2022-03-25 20:35:00|15755.81|15635.81|15765.59|15645.59|15769.23|15649.23|15754.84|15634.84|278
1648240800000|2022-03-25 20:40:00|15765.48|15645.48|15814.57|15694.57|15814.75|15694.75|15764.75|15644.75|288
1648241100000|2022-03-25 20:45:00|15814.36|15694.36|15816.71|15696.71|15818.78|15698.78|15808.77|15688.77|272
1648241400000|2022-03-25 20:50:00|15816.68|15696.68|15842.37|15722.37|15842.37|15722.37|15816.24|15696.24|279
1648241700000|2022-03-25 20:55:00|15842.39|15722.39|15843.88|15723.88|15844.26|15724.26|15826.94|15706.94|226
1648281600000|2022-03-26 08:00:00|15928.9|15808.9|15921|15801|15930.9|15810.9|15914.6|15794.6|273
1648281900000|2022-03-26 08:05:00|15920.8|15800.8|15909.1|15789.1|15930.4|15810.4|15909|15789|290
1648282200000|2022-03-26 08:10:00|15909.1|15789.1|15918.2|15798.2|15919.7|15799.7|15906.7|15786.7|296
1648282500000|2022-03-26 08:15:00|15918.3|15798.3|15939.5|15819.5|15942.4|15822.4|15918.3|15798.3|279
1648282800000|2022-03-26 08:20:00|15939.8|15819.8|15922.8|15802.8|15940.9|15820.9|15916.4|15796.4|281
1648283100000|2022-03-26 08:25:00|15922.7|15802.7|15909.6|15789.6|15923.2|15803.2|15909.6|15789.6|273
1648283400000|2022-03-26 08:30:00|15909.6|15789.6|15909|15789|15914|15794|15905.8|15785.8|270
1648283700000|2022-03-26 08:35:00|15909.6|15789.6|15909.1|15789.1|15915.6|15795.6|15903.2|15783.2|284
1648284000000|2022-03-26 08:40:00|15909|15789|15905.2|15785.2|15915.7|15795.7|15904.6|15784.6|257
1648284300000|2022-03-26 08:45:00|15904.5|15784.5|15892.9|15772.9|15904.5|15784.5|15892.9|15772.9|281
1648284600000|2022-03-26 08:50:00|15893.2|15773.2|15899.3|15779.3|15903.1|15783.1|15892.6|15772.6|284
1648284900000|2022-03-26 08:55:00|15898.4|15778.4|15912.6|15792.6|15913.4|15793.4|15896.9|15776.9|280
1648285200000|2022-03-26 09:00:00|15912.8|15792.8|15900.2|15780.2|15914.6|15794.6|15899|15779|267
1648285500000|2022-03-26 09:05:00|15900.1|15780.1|15899.2|15779.2|15900.7|15780.7|15891.4|15771.4|271
1648285800000|2022-03-26 09:10:00|15899.2|15779.2|15890|15770|15900.2|15780.2|15889|15769|274
1648286100000|2022-03-26 09:15:00|15890|15770|15892.2|15772.2|15893.5|15773.5|15884.1|15764.1|278
1648286400000|2022-03-26 09:20:00|15892.2|15772.2|15907.8|15787.8|15907.8|15787.8|15889.9|15769.9|273
1648286700000|2022-03-26 09:25:00|15907.6|15787.6|15897.2|15777.2|15908|15788|15897.1|15777.1|271
1648287000000|2022-03-26 09:30:00|15896.1|15776.1|15912.1|15792.1|15912.1|15792.1|15893|15773|283
1648287300000|2022-03-26 09:35:00|15912.1|15792.1|15917.5|15797.5|15921.1|15801.1|15910.9|15790.9|268
1648287600000|2022-03-26 09:40:00|15917.5|15797.5|15896.2|15776.2|15917.8|15797.8|15896.1|15776.1|258
1648287900000|2022-03-26 09:45:00|15895.7|15775.7|15883.5|15763.5|15896|15776|15879.5|15759.5|269
1648288200000|2022-03-26 09:50:00|15883.7|15763.7|15890|15770|15890.2|15770.2|15883.5|15763.5|265
1648288500000|2022-03-26 09:55:00|15890.1|15770.1|15902.9|15782.9|15905|15785|15889|15769|272
1648288800000|2022-03-26 10:00:00|15902.8|15782.8|15883.2|15763.2|15905.1|15785.1|15883.1|15763.1|270
1648289100000|2022-03-26 10:05:00|15883.2|15763.2|15883.9|15763.9|15889.8|15769.8|15871.1|15751.1|269
1648289400000|2022-03-26 10:10:00|15884|15764|15887.4|15767.4|15891.9|15771.9|15883.7|15763.7|247
1648289700000|2022-03-26 10:15:00|15887.4|15767.4|15886.6|15766.6|15898.3|15778.3|15886.2|15766.2|271
1648290000000|2022-03-26 10:20:00|15886.9|15766.9|15878.2|15758.2|15890.6|15770.6|15877.2|15757.2|280
1648290300000|2022-03-26 10:25:00|15878.1|15758.1|15859.5|15739.5|15879.4|15759.4|15859|15739|281
1648290600000|2022-03-26 10:30:00|15859.6|15739.6|15876.4|15756.4|15876.4|15756.4|15856.6|15736.6|281
1648290900000|2022-03-26 10:35:00|15876.2|15756.2|15870.8|15750.8|15879.9|15759.9|15869.8|15749.8|271
1648291200000|2022-03-26 10:40:00|15869.8|15749.8|15835.9|15715.9|15874.4|15754.4|15835.6|15715.6|284
1648291500000|2022-03-26 10:45:00|15836|15716|15850.8|15730.8|15852.1|15732.1|15835.3|15715.3|283
1648291800000|2022-03-26 10:50:00|15850.9|15730.9|15866.9|15746.9|15867.3|15747.3|15850.8|15730.8|267
1648292100000|2022-03-26 10:55:00|15867|15747|15872.4|15752.4|15874.8|15754.8|15864.5|15744.5|275
1648292400000|2022-03-26 11:00:00|15871.7|15751.7|15870.1|15750.1|15885.1|15765.1|15870.1|15750.1|287
1648292700000|2022-03-26 11:05:00|15870.1|15750.1|15860.6|15740.6|15872.1|15752.1|15860.6|15740.6|281
1648293000000|2022-03-26 11:10:00|15859.8|15739.8|15860.2|15740.2|15861|15741|15853.8|15733.8|277
1648293300000|2022-03-26 11:15:00|15860.1|15740.1|15857.6|15737.6|15860.2|15740.2|15843.3|15723.3|273
1648293600000|2022-03-26 11:20:00|15857.6|15737.6|15877.9|15757.9|15877.9|15757.9|15857.6|15737.6|259
1648293900000|2022-03-26 11:25:00|15878|15758|15893.4|15773.4|15893.6|15773.6|15877.4|15757.4|264
1648294200000|2022-03-26 11:30:00|15893.5|15773.5|15907.6|15787.6|15916.4|15796.4|15893.5|15773.5|290
1648294500000|2022-03-26 11:35:00|15907.6|15787.6|15897.3|15777.3|15908|15788|15895.6|15775.6|280
1648294800000|2022-03-26 11:40:00|15897.3|15777.3|15886.9|15766.9|15897.3|15777.3|15879.8|15759.8|260
1648295100000|2022-03-26 11:45:00|15886.7|15766.7|15884.2|15764.2|15889.5|15769.5|15882.3|15762.3|281
1648295400000|2022-03-26 11:50:00|15884.7|15764.7|15898.2|15778.2|15899|15779|15884.7|15764.7|276
1648295700000|2022-03-26 11:55:00|15898.3|15778.3|15878.4|15758.4|15898.9|15778.9|15878|15758|271
1648296000000|2022-03-26 12:00:00|15878.4|15758.4|15889.5|15769.5|15889.5|15769.5|15866|15746|274
1648296300000|2022-03-26 12:05:00|15889.7|15769.7|15896.8|15776.8|15899.5|15779.5|15884|15764|286
1648296600000|2022-03-26 12:10:00|15896.9|15776.9|15884.8|15764.8|15899.4|15779.4|15884.2|15764.2|260
1648296900000|2022-03-26 12:15:00|15883.77|15763.77|15866.22|15746.22|15883.95|15763.95|15865.75|15745.75|123
1648297200000|2022-03-26 12:20:00|15866.1|15746.1|15845.52|15725.52|15869.16|15749.16|15844.41|15724.41|271
1648297500000|2022-03-26 12:25:00|15845.46|15725.46|15835.29|15715.29|15845.46|15725.46|15830.17|15710.17|278
1648297800000|2022-03-26 12:30:00|15835.64|15715.64|15795.1|15675.1|15839.44|15719.44|15789.56|15669.56|285
1648298100000|2022-03-26 12:35:00|15795.63|15675.63|15801.36|15681.36|15803.35|15683.35|15793.95|15673.95|283
1648298400000|2022-03-26 12:40:00|15801.13|15681.13|15818.75|15698.75|15819.34|15699.34|15801.13|15681.13|278
1648298700000|2022-03-26 12:45:00|15818.68|15698.68|15837.08|15717.08|15854.49|15734.49|15818.68|15698.68|295
1648299000000|2022-03-26 12:50:00|15837.18|15717.18|15840.22|15720.22|15840.22|15720.22|15818.19|15698.19|278
1648299300000|2022-03-26 12:55:00|15840.26|15720.26|15867.53|15747.53|15872.11|15752.11|15840.26|15720.26|293
1648299600000|2022-03-26 13:00:00|15867.5|15747.5|15859.13|15739.13|15878.53|15758.53|15859.13|15739.13|295
1648299900000|2022-03-26 13:05:00|15858.9|15738.9|15883.25|15763.25|15887|15767|15857.61|15737.61|291
1648300200000|2022-03-26 13:10:00|15883.15|15763.15|15882.17|15762.17|15890.77|15770.77|15872.75|15752.75|291
1648300500000|2022-03-26 13:15:00|15882.39|15762.39|15866.78|15746.78|15884.56|15764.56|15865.04|15745.04|285
1648300800000|2022-03-26 13:20:00|15867|15747|15852.2|15732.2|15867.45|15747.45|15848.15|15728.15|278
1648301100000|2022-03-26 13:25:00|15852.26|15732.26|15816.06|15696.06|15856.51|15736.51|15812.98|15692.98|283
1648301400000|2022-03-26 13:30:00|15816.1|15696.1|15810.03|15690.03|15829.78|15709.78|15808.07|15688.07|295
1648301700000|2022-03-26 13:35:00|15810.57|15690.57|15811.71|15691.71|15818.74|15698.74|15809.46|15689.46|282
1648302000000|2022-03-26 13:40:00|15811.26|15691.26|15826.72|15706.72|15826.76|15706.76|15811.26|15691.26|276
1648302300000|2022-03-26 13:45:00|15826.86|15706.86|15824.65|15704.65|15827.91|15707.91|15813.53|15693.53|285
1648302600000|2022-03-26 13:50:00|15824.7|15704.7|15830.1|15710.1|15843.8|15723.8|15824.65|15704.65|288
1648302900000|2022-03-26 13:55:00|15830.09|15710.09|15828.05|15708.05|15835.92|15715.92|15827.99|15707.99|274
1648303200000|2022-03-26 14:00:00|15827.67|15707.67|15830.16|15710.16|15833.33|15713.33|15825.72|15705.72|283
1648303500000|2022-03-26 14:05:00|15830.24|15710.24|15842.91|15722.91|15844.5|15724.5|15825.11|15705.11|290
1648303800000|2022-03-26 14:10:00|15843.05|15723.05|15828.71|15708.71|15843.7|15723.7|15826.19|15706.19|275
1648304100000|2022-03-26 14:15:00|15828.68|15708.68|15817.29|15697.29|15830.67|15710.67|15817.09|15697.09|282
1648304400000|2022-03-26 14:20:00|15817.39|15697.39|15819.63|15699.63|15824.95|15704.95|15813.91|15693.91|273
1648304700000|2022-03-26 14:25:00|15820.63|15700.63|15831.65|15711.65|15832.05|15712.05|15817.39|15697.39|278
1648305000000|2022-03-26 14:30:00|15831.6|15711.6|15829.8|15709.8|15842.95|15722.95|15829.49|15709.49|279
1648305300000|2022-03-26 14:35:00|15829.68|15709.68|15822.53|15702.53|15838.85|15718.85|15821.98|15701.98|283
1648305600000|2022-03-26 14:40:00|15822.45|15702.45|15815.52|15695.52|15822.95|15702.95|15814.05|15694.05|274
1648305900000|2022-03-26 14:45:00|15815.32|15695.32|15803.31|15683.31|15815.32|15695.32|15797.08|15677.08|279
1648306200000|2022-03-26 14:50:00|15803.3|15683.3|15806.64|15686.64|15807.84|15687.84|15797.09|15677.09|282
1648306500000|2022-03-26 14:55:00|15806.44|15686.44|15840.96|15720.96|15840.96|15720.96|15806.44|15686.44|280
1648306800000|2022-03-26 15:00:00|15841.42|15721.42|15845.85|15725.85|15857.08|15737.08|15841.03|15721.03|280
1648307100000|2022-03-26 15:05:00|15845.93|15725.93|15853.82|15733.82|15853.82|15733.82|15845.77|15725.77|275
1648307400000|2022-03-26 15:10:00|15854.05|15734.05|15860.72|15740.72|15860.72|15740.72|15851.86|15731.86|264
1648307700000|2022-03-26 15:15:00|15860.75|15740.75|15849.99|15729.99|15862.89|15742.89|15849.88|15729.88|271
1648308000000|2022-03-26 15:20:00|15849.76|15729.76|15855.82|15735.82|15856.33|15736.33|15848.52|15728.52|272
1648308300000|2022-03-26 15:25:00|15855.62|15735.62|15866.61|15746.61|15867.93|15747.93|15855.62|15735.62|274
1648308600000|2022-03-26 15:30:00|15867.04|15747.04|15887.71|15767.71|15892.65|15772.65|15860.38|15740.38|292
1648308900000|2022-03-26 15:35:00|15887.95|15767.95|15908.93|15788.93|15911.6|15791.6|15887.95|15767.95|286
1648309200000|2022-03-26 15:40:00|15909|15789|15920.27|15800.27|15923.9|15803.9|15905.14|15785.14|284
1648309500000|2022-03-26 15:45:00|15920.26|15800.26|15908.97|15788.97|15920.52|15800.52|15904.83|15784.83|284
1648309800000|2022-03-26 15:50:00|15908.9|15788.9|15878.24|15758.24|15909.07|15789.07|15875.86|15755.86|288
1648310100000|2022-03-26 15:55:00|15878.16|15758.16|15873.31|15753.31|15880.41|15760.41|15867.56|15747.56|286
1648310400000|2022-03-26 16:00:00|15873.48|15753.48|15870.81|15750.81|15879.94|15759.94|15867.08|15747.08|281
1648310700000|2022-03-26 16:05:00|15870.86|15750.86|15854.94|15734.94|15872.49|15752.49|15853.07|15733.07|287
1648311000000|2022-03-26 16:10:00|15855.08|15735.08|15870.27|15750.27|15870.27|15750.27|15854.75|15734.75|272
1648311300000|2022-03-26 16:15:00|15870.2|15750.2|15889.37|15769.37|15891.36|15771.36|15854.84|15734.84|293
1648311600000|2022-03-26 16:20:00|15889.28|15769.28|15905.84|15785.84|15906.95|15786.95|15889.28|15769.28|278
1648311900000|2022-03-26 16:25:00|15905.9|15785.9|15906.74|15786.74|15913.79|15793.79|15905.9|15785.9|289
1648312200000|2022-03-26 16:30:00|15906.9|15786.9|15914.55|15794.55|15914.83|15794.83|15898.02|15778.02|282
1648312500000|2022-03-26 16:35:00|15914.21|15794.21|15904.63|15784.63|15916.2|15796.2|15904.15|15784.15|277
1648312800000|2022-03-26 16:40:00|15904.14|15784.14|15917.65|15797.65|15917.65|15797.65|15903.72|15783.72|286
1648313100000|2022-03-26 16:45:00|15918.2|15798.2|15925.7|15805.7|15925.9|15805.9|15913.51|15793.51|288
1648313400000|2022-03-26 16:50:00|15925.4|15805.4|15929.63|15809.63|15930.16|15810.16|15923.13|15803.13|274
1648313700000|2022-03-26 16:55:00|15929.05|15809.05|15931.61|15811.61|15936.61|15816.61|15927.31|15807.31|277
1648314000000|2022-03-26 17:00:00|15931.84|15811.84|15918.69|15798.69|15936.57|15816.57|15917.98|15797.98|283
1648314300000|2022-03-26 17:05:00|15918.7|15798.7|15933.53|15813.53|15933.53|15813.53|15918.32|15798.32|286
1648314600000|2022-03-26 17:10:00|15933.98|15813.98|15939.27|15819.27|15944.18|15824.18|15930.53|15810.53|276
1648314900000|2022-03-26 17:15:00|15939.52|15819.52|15924.57|15804.57|15939.52|15819.52|15924.33|15804.33|285
1648315200000|2022-03-26 17:20:00|15924.74|15804.74|15926.86|15806.86|15928.58|15808.58|15922.68|15802.68|274
1648315500000|2022-03-26 17:25:00|15926.89|15806.89|15945.92|15825.92|15948.97|15828.97|15926.89|15806.89|276
1648315800000|2022-03-26 17:30:00|15945.84|15825.84|15925.56|15805.56|15945.84|15825.84|15923.23|15803.23|277
1648316100000|2022-03-26 17:35:00|15925.45|15805.45|15921.52|15801.52|15926.86|15806.86|15919.84|15799.84|270
1648316400000|2022-03-26 17:40:00|15922.54|15802.54|15915.09|15795.09|15929.07|15809.07|15911.72|15791.72|283
1648316700000|2022-03-26 17:45:00|15914.79|15794.79|15918.05|15798.05|15919.04|15799.04|15911.69|15791.69|259
1648317000000|2022-03-26 17:50:00|15918.36|15798.36|15928.28|15808.28|15929.46|15809.46|15917.9|15797.9|278
1648317300000|2022-03-26 17:55:00|15929.05|15809.05|15921.71|15801.71|15930.33|15810.33|15921.4|15801.4|286
1648317600000|2022-03-26 18:00:00|15921.81|15801.81|15931.88|15811.88|15931.88|15811.88|15921.81|15801.81|277
1648317900000|2022-03-26 18:05:00|15931.92|15811.92|15922.16|15802.16|15933.17|15813.17|15919.59|15799.59|283
1648318200000|2022-03-26 18:10:00|15922.21|15802.21|15908.49|15788.49|15925.21|15805.21|15908.49|15788.49|277
1648318500000|2022-03-26 18:15:00|15908.42|15788.42|15920.6|15800.6|15925.68|15805.68|15907.09|15787.09|279
1648318800000|2022-03-26 18:20:00|15920.52|15800.52|15904.38|15784.38|15920.52|15800.52|15901.22|15781.22|263
1648319100000|2022-03-26 18:25:00|15904.2|15784.2|15900.41|15780.41|15906.97|15786.97|15896.14|15776.14|281
1648319400000|2022-03-26 18:30:00|15900.39|15780.39|15912.53|15792.53|15912.61|15792.61|15897.76|15777.76|260
1648319700000|2022-03-26 18:35:00|15912.54|15792.54|15925.56|15805.56|15925.56|15805.56|15912.26|15792.26|288
1648320000000|2022-03-26 18:40:00|15925.59|15805.59|15934.74|15814.74|15937.97|15817.97|15925.59|15805.59|276
1648320300000|2022-03-26 18:45:00|15934.76|15814.76|15931.21|15811.21|15938.65|15818.65|15930.91|15810.91|266
1648320600000|2022-03-26 18:50:00|15931.14|15811.14|15949.87|15829.87|15949.87|15829.87|15929.53|15809.53|276
1648320900000|2022-03-26 18:55:00|15950.07|15830.07|15955.29|15835.29|15961.66|15841.66|15947.23|15827.23|266
1648321200000|2022-03-26 19:00:00|15955.17|15835.17|15955.46|15835.46|15958.68|15838.68|15954.42|15834.42|266
1648321500000|2022-03-26 19:05:00|15956.44|15836.44|15954.3|15834.3|15960.82|15840.82|15952.57|15832.57|275
1648321800000|2022-03-26 19:10:00|15954.33|15834.33|15954.48|15834.48|15956.21|15836.21|15947.04|15827.04|267
1648322100000|2022-03-26 19:15:00|15954.46|15834.46|15938.78|15818.78|15955.5|15835.5|15938.66|15818.66|273
1648322400000|2022-03-26 19:20:00|15939.01|15819.01|15935.96|15815.96|15941.46|15821.46|15934.86|15814.86|254
1648322700000|2022-03-26 19:25:00|15935.79|15815.79|15929.07|15809.07|15936.48|15816.48|15928.87|15808.87|261
1648323000000|2022-03-26 19:30:00|15929.16|15809.16|15912.99|15792.99|15929.3|15809.3|15911.05|15791.05|268
1648323300000|2022-03-26 19:35:00|15913.59|15793.59|15917.22|15797.22|15922.93|15802.93|15911.62|15791.62|285
1648323600000|2022-03-26 19:40:00|15916.65|15796.65|15917.91|15797.91|15922.1|15802.1|15915.65|15795.65|274
1648323900000|2022-03-26 19:45:00|15918.27|15798.27|15924.33|15804.33|15925.2|15805.2|15917.38|15797.38|271
1648324200000|2022-03-26 19:50:00|15924.38|15804.38|15929.17|15809.17|15931.11|15811.11|15924.38|15804.38|263
1648324500000|2022-03-26 19:55:00|15928.73|15808.73|15935.97|15815.97|15935.97|15815.97|15927.69|15807.69|267
1648324800000|2022-03-26 20:00:00|15936.05|15816.05|15944.23|15824.23|15945.48|15825.48|15934.64|15814.64|275
1648325100000|2022-03-26 20:05:00|15944.25|15824.25|15962.34|15842.34|15963.48|15843.48|15943.07|15823.07|277
1648325400000|2022-03-26 20:10:00|15962.29|15842.29|15968.91|15848.91|15977.16|15857.16|15961.41|15841.41|269
1648325700000|2022-03-26 20:15:00|15969.02|15849.02|15994.78|15874.78|16002.02|15882.02|15969.02|15849.02|287
1648326000000|2022-03-26 20:20:00|15994.48|15874.48|16011.91|15891.91|16014.72|15894.72|15990.73|15870.73|283
1648326300000|2022-03-26 20:25:00|16011.96|15891.96|16019.38|15899.38|16021.74|15901.74|16005.7|15885.7|283
1648326600000|2022-03-26 20:30:00|16019.54|15899.54|16033.58|15913.58|16033.58|15913.58|16019.09|15899.09|280
1648326900000|2022-03-26 20:35:00|16033.64|15913.64|16037.15|15917.15|16042.93|15922.93|16032.76|15912.76|285
1648327200000|2022-03-26 20:40:00|16037.16|15917.16|16023.62|15903.62|16037.16|15917.16|16021.03|15901.03|286
1648327500000|2022-03-26 20:45:00|16023.61|15903.61|15973.85|15853.85|16023.95|15903.95|15973.85|15853.85|288
1648327800000|2022-03-26 20:50:00|15973.52|15853.52|15975.24|15855.24|15980.91|15860.91|15966.32|15846.32|290
1648328100000|2022-03-26 20:55:00|15975.46|15855.46|15987.32|15867.32|15987.59|15867.59|15975.17|15855.17|272
1648328400000|2022-03-26 21:00:00|15987.39|15867.39|15961.77|15841.77|15987.39|15867.39|15961.77|15841.77|290
1648328700000|2022-03-26 21:05:00|15961.62|15841.62|15917.79|15797.79|15961.92|15841.92|15917.79|15797.79|294
1648329000000|2022-03-26 21:10:00|15917.64|15797.64|15935.13|15815.13|15942.75|15822.75|15912.41|15792.41|281
1648329300000|2022-03-26 21:15:00|15935.1|15815.1|15929.55|15809.55|15937.67|15817.67|15922.76|15802.76|277
1648329600000|2022-03-26 21:20:00|15929.83|15809.83|15939.29|15819.29|15939.29|15819.29|15928.42|15808.42|278
1648329900000|2022-03-26 21:25:00|15939.64|15819.64|15923.49|15803.49|15939.94|15819.94|15922.56|15802.56|284
1648330200000|2022-03-26 21:30:00|15923.48|15803.48|15908.5|15788.5|15923.65|15803.65|15907.25|15787.25|278
1648330500000|2022-03-26 21:35:00|15908.39|15788.39|15939.6|15819.6|15940.08|15820.08|15907.52|15787.52|291
1648330800000|2022-03-26 21:40:00|15939.66|15819.66|15940.25|15820.25|15941.33|15821.33|15935.75|15815.75|282
1648331100000|2022-03-26 21:45:00|15940.19|15820.19|15944.45|15824.45|15944.45|15824.45|15935.78|15815.78|270
1648331400000|2022-03-26 21:50:00|15943.66|15823.66|15956.34|15836.34|15958.77|15838.77|15943.66|15823.66|273
1648331700000|2022-03-26 21:55:00|15956.13|15836.13|15972.9|15852.9|15980|15860|15955.36|15835.36|273
1648332000000|2022-03-26 22:00:00|15972.96|15852.96|15972|15852|15982.98|15862.98|15959.47|15839.47|274
1648332300000|2022-03-26 22:05:00|15972.53|15852.53|15968.17|15848.17|15979.07|15859.07|15965.63|15845.63|261
1648332600000|2022-03-26 22:10:00|15968.7|15848.7|15969.78|15849.78|15980.95|15860.95|15968.38|15848.38|274
1648332900000|2022-03-26 22:15:00|15969.97|15849.97|15977.29|15857.29|15977.81|15857.81|15969.97|15849.97|260
1648333200000|2022-03-26 22:20:00|15977.36|15857.36|15987.84|15867.84|15989.62|15869.62|15977.36|15857.36|271
1648333500000|2022-03-26 22:25:00|15987.97|15867.97|15988.54|15868.54|15995.8|15875.8|15985.96|15865.96|272
1648333800000|2022-03-26 22:30:00|15988.64|15868.64|15980.71|15860.71|15988.8|15868.8|15976.89|15856.89|282
1648334100000|2022-03-26 22:35:00|15980.38|15860.38|15962.8|15842.8|15980.43|15860.43|15962.8|15842.8|282
1648334400000|2022-03-26 22:40:00|15962.84|15842.84|15965.82|15845.82|15970.51|15850.51|15962.71|15842.71|265
1648334700000|2022-03-26 22:45:00|15965.86|15845.86|15967.63|15847.63|15971.15|15851.15|15961.03|15841.03|275
1648335000000|2022-03-26 22:50:00|15967.6|15847.6|15958.2|15838.2|15967.6|15847.6|15955.76|15835.76|264
1648335300000|2022-03-26 22:55:00|15956.93|15836.93|15949.96|15829.96|15958.89|15838.89|15949.96|15829.96|241
1648335600000|2022-03-26 23:00:00|15949.67|15829.67|15965.79|15845.79|15967.52|15847.52|15947.39|15827.39|278
1648335900000|2022-03-26 23:05:00|15965.74|15845.74|15965.97|15845.97|15977.62|15857.62|15959.91|15839.91|276
1648336200000|2022-03-26 23:10:00|15965.82|15845.82|15965.46|15845.46|15969.73|15849.73|15961.44|15841.44|277
1648336500000|2022-03-26 23:15:00|15965.7|15845.7|15982.95|15862.95|15985.23|15865.23|15965.16|15845.16|277
1648336800000|2022-03-26 23:20:00|15983.25|15863.25|15997.31|15877.31|15997.44|15877.44|15981.6|15861.6|275
1648337100000|2022-03-26 23:25:00|15998.09|15878.09|15997.96|15877.96|16004.25|15884.25|15995.72|15875.72|264
1648337400000|2022-03-26 23:30:00|15997.91|15877.91|15990.53|15870.53|15997.96|15877.96|15989.48|15869.48|283
1648337700000|2022-03-26 23:35:00|15990.51|15870.51|16004.07|15884.07|16005.35|15885.35|15990.5|15870.5|286
1648338000000|2022-03-26 23:40:00|16003.84|15883.84|16014.96|15894.96|16014.96|15894.96|16003.74|15883.74|262
1648338300000|2022-03-26 23:45:00|16014.98|15894.98|16024.09|15904.09|16029.73|15909.73|16013.67|15893.67|283
1648338600000|2022-03-26 23:50:00|16024.59|15904.59|16006.34|15886.34|16025.29|15905.29|16005.38|15885.38|263
1648338900000|2022-03-26 23:55:00|16006.08|15886.08|16009.82|15889.82|16012.46|15892.46|15998.36|15878.36|273
1648339200000|2022-03-27 00:00:00|16009.76|15889.76|16008.43|15888.43|16011.87|15891.87|16001.01|15881.01|282
1648339500000|2022-03-27 00:05:00|16008.09|15888.09|15991.31|15871.31|16011.56|15891.56|15988.2|15868.2|277
1648339800000|2022-03-27 00:10:00|15990.73|15870.73|16005.73|15885.73|16006.81|15886.81|15987.41|15867.41|272
1648340100000|2022-03-27 00:15:00|16005.72|15885.72|16001.52|15881.52|16007.13|15887.13|15998.11|15878.11|280
1648340400000|2022-03-27 00:20:00|16001.3|15881.3|16001.9|15881.9|16006.58|15886.58|15997.15|15877.15|273
1648340700000|2022-03-27 00:25:00|16002.03|15882.03|15999.07|15879.07|16002.49|15882.49|15992.51|15872.51|280
1648341000000|2022-03-27 00:30:00|15999.03|15879.03|16006.28|15886.28|16007.07|15887.07|15989.96|15869.96|281
1648341300000|2022-03-27 00:35:00|16006.06|15886.06|16029.25|15909.25|16029.25|15909.25|16004.82|15884.82|285
1648341600000|2022-03-27 00:40:00|16029.38|15909.38|16039.18|15919.18|16040.11|15920.11|16024.56|15904.56|284
1648341900000|2022-03-27 00:45:00|16039.29|15919.29|16055.86|15935.86|16059.96|15939.96|16035.98|15915.98|283
1648342200000|2022-03-27 00:50:00|16055.89|15935.89|16053.15|15933.15|16055.93|15935.93|16044.61|15924.61|285
1648342500000|2022-03-27 00:55:00|16052.93|15932.93|16064.62|15944.62|16069.32|15949.32|16052.35|15932.35|285
1648342800000|2022-03-27 01:00:00|16064.58|15944.58|16079.15|15959.15|16080.26|15960.26|16063.11|15943.11|288
1648343100000|2022-03-27 01:05:00|16079.18|15959.18|16051.32|15931.32|16079.18|15959.18|16049.53|15929.53|284
1648343400000|2022-03-27 01:10:00|16051.16|15931.16|16039.49|15919.49|16051.16|15931.16|16039.33|15919.33|281
1648343700000|2022-03-27 01:15:00|16039.33|15919.33|16056.23|15936.23|16059.83|15939.83|16038.75|15918.75|289
1648344000000|2022-03-27 01:20:00|16056.27|15936.27|16039.01|15919.01|16056.77|15936.77|16035.91|15915.91|283
1648344300000|2022-03-27 01:25:00|16039|15919|16037.38|15917.38|16045.57|15925.57|16035.7|15915.7|278
1648344600000|2022-03-27 01:30:00|16037.29|15917.29|16038.56|15918.56|16043.01|15923.01|16024.54|15904.54|288
1648344900000|2022-03-27 01:35:00|16038.62|15918.62|16035.33|15915.33|16039.58|15919.58|16034.74|15914.74|274
1648345200000|2022-03-27 01:40:00|16035.22|15915.22|16042.49|15922.49|16044.05|15924.05|16031.68|15911.68|279
1648345500000|2022-03-27 01:45:00|16042.53|15922.53|16048.24|15928.24|16048.48|15928.48|16042.33|15922.33|283
1648345800000|2022-03-27 01:50:00|16047.75|15927.75|16056.14|15936.14|16058.11|15938.11|16047.75|15927.75|285
1648346100000|2022-03-27 01:55:00|16055.94|15935.94|16067.96|15947.96|16069.02|15949.02|16055.94|15935.94|282
1648346400000|2022-03-27 02:00:00|16067.99|15947.99|16048.3|15928.3|16068.81|15948.81|16048.3|15928.3|273
1648346700000|2022-03-27 02:05:00|16048.19|15928.19|16074.69|15954.69|16078.64|15958.64|16044.77|15924.77|278
1648347000000|2022-03-27 02:10:00|16074.64|15954.64|16111.41|15991.41|16111.69|15991.69|16073.93|15953.93|279
1648347300000|2022-03-27 02:15:00|16111.52|15991.52|16102.14|15982.14|16125.79|16005.79|16100.97|15980.97|278
1648347600000|2022-03-27 02:20:00|16102.21|15982.21|16102.29|15982.29|16105.18|15985.18|16098.04|15978.04|267
1648347900000|2022-03-27 02:25:00|16102.39|15982.39|16082.73|15962.73|16103.49|15983.49|16081.17|15961.17|269
1648348200000|2022-03-27 02:30:00|16082.09|15962.09|16076.51|15956.51|16085.38|15965.38|16075.93|15955.93|267
1648348500000|2022-03-27 02:35:00|16076.77|15956.77|16068.65|15948.65|16079.01|15959.01|16068.11|15948.11|270
1648348800000|2022-03-27 02:40:00|16068.63|15948.63|16064.03|15944.03|16071.25|15951.25|16060.56|15940.56|275
1648349100000|2022-03-27 02:45:00|16064.07|15944.07|16057.81|15937.81|16064.24|15944.24|16055.76|15935.76|270
1648349400000|2022-03-27 02:50:00|16057.98|15937.98|16055.43|15935.43|16066.25|15946.25|16055.14|15935.14|264
1648349700000|2022-03-27 02:55:00|16055.48|15935.48|16065.97|15945.97|16065.97|15945.97|16055.48|15935.48|262
1648350000000|2022-03-27 03:00:00|16065.95|15945.95|16047.25|15927.25|16068.74|15948.74|16046.82|15926.82|285
1648350300000|2022-03-27 03:05:00|16047.16|15927.16|16050.86|15930.86|16055.67|15935.67|16046.51|15926.51|273
1648350600000|2022-03-27 03:10:00|16050.81|15930.81|16054.44|15934.44|16057.41|15937.41|16048.8|15928.8|289
1648350900000|2022-03-27 03:15:00|16054.4|15934.4|16040.71|15920.71|16056.77|15936.77|16040.63|15920.63|254
1648351200000|2022-03-27 03:20:00|16040.86|15920.86|16037.91|15917.91|16041.8|15921.8|16037.25|15917.25|241
1648351500000|2022-03-27 03:25:00|16037.77|15917.77|16038.23|15918.23|16040.9|15920.9|16037.34|15917.34|251
1648351800000|2022-03-27 03:30:00|16038.24|15918.24|16016.65|15896.65|16040.13|15920.13|16016.08|15896.08|271
1648352100000|2022-03-27 03:35:00|16016.66|15896.66|16025.78|15905.78|16035.31|15915.31|16015.47|15895.47|288
1648352400000|2022-03-27 03:40:00|16025.83|15905.83|16023.31|15903.31|16029.49|15909.49|16015.1|15895.1|286
1648352700000|2022-03-27 03:45:00|16023.36|15903.36|16009.86|15889.86|16023.76|15903.76|16005.4|15885.4|282
1648353000000|2022-03-27 03:50:00|16009.87|15889.87|16023.81|15903.81|16029.1|15909.1|16009.78|15889.78|275
1648353300000|2022-03-27 03:55:00|16023.68|15903.68|16038.78|15918.78|16040.74|15920.74|16020.78|15900.78|287
1648353600000|2022-03-27 04:00:00|16038.72|15918.72|16049.05|15929.05|16049.88|15929.88|16031.01|15911.01|284
1648353900000|2022-03-27 04:05:00|16049.3|15929.3|16066.18|15946.18|16067.71|15947.71|16049.3|15929.3|283
1648354200000|2022-03-27 04:10:00|16065.05|15945.05|16056.7|15936.7|16070.81|15950.81|16055.28|15935.28|281
1648354500000|2022-03-27 04:15:00|16057.68|15937.68|16051.3|15931.3|16065.16|15945.16|16050.81|15930.81|278
1648354800000|2022-03-27 04:20:00|16051.34|15931.34|16020.25|15900.25|16051.79|15931.79|16018.93|15898.93|283
1648355100000|2022-03-27 04:25:00|16020.29|15900.29|15992.03|15872.03|16020.65|15900.65|15991.81|15871.81|281
1648355400000|2022-03-27 04:30:00|15991.95|15871.95|15987.97|15867.97|15996.71|15876.71|15978.58|15858.58|283
1648355700000|2022-03-27 04:35:00|15987.68|15867.68|15981.57|15861.57|15989.1|15869.1|15980.55|15860.55|273
1648356000000|2022-03-27 04:40:00|15981.6|15861.6|15988.35|15868.35|15997.8|15877.8|15978.61|15858.61|255
1648356300000|2022-03-27 04:45:00|15988.02|15868.02|16012.3|15892.3|16012.46|15892.46|15987.87|15867.87|260
1648356600000|2022-03-27 04:50:00|16012.33|15892.33|16017.63|15897.63|16017.77|15897.77|16009.62|15889.62|263
1648356900000|2022-03-27 04:55:00|16018.16|15898.16|16015.87|15895.87|16020.76|15900.76|16015.54|15895.54|259
1648357200000|2022-03-27 05:00:00|16015.63|15895.63|16011.65|15891.65|16021.24|15901.24|16010.26|15890.26|259
1648357500000|2022-03-27 05:05:00|16011.57|15891.57|16029.56|15909.56|16031.32|15911.32|16010.39|15890.39|258
1648357800000|2022-03-27 05:10:00|16029.67|15909.67|16035.13|15915.13|16035.95|15915.95|16027.51|15907.51|263
1648358100000|2022-03-27 05:15:00|16035.25|15915.25|16029.15|15909.15|16035.58|15915.58|16027.18|15907.18|262
1648358400000|2022-03-27 05:20:00|16029.4|15909.4|16033.58|15913.58|16036.12|15916.12|16028.52|15908.52|258
1648358700000|2022-03-27 05:25:00|16034.71|15914.71|16045.78|15925.78|16046.09|15926.09|16034.03|15914.03|266
1648359000000|2022-03-27 05:30:00|16045.81|15925.81|16054.5|15934.5|16054.63|15934.63|16044.83|15924.83|244
1648359300000|2022-03-27 05:35:00|16054.47|15934.47|16040.95|15920.95|16054.95|15934.95|16040.52|15920.52|271
1648359600000|2022-03-27 05:40:00|16041.03|15921.03|16038.46|15918.46|16041.48|15921.48|16036.08|15916.08|277
1648359900000|2022-03-27 05:45:00|16038.5|15918.5|16027.59|15907.59|16038.68|15918.68|16025.19|15905.19|258
1648360200000|2022-03-27 05:50:00|16027.62|15907.62|16024.31|15904.31|16029.2|15909.2|16019.17|15899.17|249
1648360500000|2022-03-27 05:55:00|16024.3|15904.3|16018.29|15898.29|16025.49|15905.49|16014.24|15894.24|267
1648360800000|2022-03-27 06:00:00|16018.45|15898.45|16020.02|15900.02|16024.54|15904.54|16018.45|15898.45|285
1648361100000|2022-03-27 06:05:00|16020.23|15900.23|16033.48|15913.48|16034.35|15914.35|16020.23|15900.23|286
1648361400000|2022-03-27 06:10:00|16033.28|15913.28|16047.6|15927.6|16047.6|15927.6|16030.77|15910.77|275
1648361700000|2022-03-27 06:15:00|16047.45|15927.45|16048.53|15928.53|16050.82|15930.82|16042.99|15922.99|269
1648362000000|2022-03-27 06:20:00|16048.37|15928.37|16056.18|15936.18|16059.77|15939.77|16047.32|15927.32|276
1648362300000|2022-03-27 06:25:00|16056.08|15936.08|16061.33|15941.33|16061.73|15941.73|16052.6|15932.6|263
1648362600000|2022-03-27 06:30:00|16061.53|15941.53|16063.09|15943.09|16068.8|15948.8|16058.79|15938.79|285
1648362900000|2022-03-27 06:35:00|16063.11|15943.11|16045.19|15925.19|16065.44|15945.44|16044.81|15924.81|281
1648363200000|2022-03-27 06:40:00|16045.12|15925.12|16044.02|15924.02|16046.65|15926.65|16036.51|15916.51|292
1648363500000|2022-03-27 06:45:00|16044.04|15924.04|16051.97|15931.97|16052.22|15932.22|16042.98|15922.98|247
1648363800000|2022-03-27 06:50:00|16051.82|15931.82|16055.49|15935.49|16056.22|15936.22|16048.81|15928.81|236
1648364100000|2022-03-27 06:55:00|16055.45|15935.45|16047.04|15927.04|16055.88|15935.88|16039.26|15919.26|262
1648364400000|2022-03-27 07:00:00|16047.05|15927.05|16034.19|15914.19|16047.05|15927.05|16033.41|15913.41|259
1648364700000|2022-03-27 07:05:00|16034.08|15914.08|16040.34|15920.34|16040.34|15920.34|16033.67|15913.67|263
1648365000000|2022-03-27 07:10:00|16040.12|15920.12|16050.92|15930.92|16051.32|15931.32|16039.82|15919.82|269
1648365300000|2022-03-27 07:15:00|16050.87|15930.87|16058.33|15938.33|16059.19|15939.19|16043.63|15923.63|252
1648365600000|2022-03-27 07:20:00|16059.44|15939.44|16055.13|15935.13|16061.47|15941.47|16052.85|15932.85|271
1648365900000|2022-03-27 07:25:00|16055.08|15935.08|16053.17|15933.17|16061.57|15941.57|16053.07|15933.07|286
1648366200000|2022-03-27 07:30:00|16053.2|15933.2|16050.21|15930.21|16057.05|15937.05|16050.21|15930.21|275
1648366500000|2022-03-27 07:35:00|16050.13|15930.13|16063.02|15943.02|16064.11|15944.11|16049.93|15929.93|278
1648366800000|2022-03-27 07:40:00|16062.53|15942.53|16056.41|15936.41|16063.21|15943.21|16056.41|15936.41|275
1648367100000|2022-03-27 07:45:00|16056.27|15936.27|16056.07|15936.07|16057.97|15937.97|16054.44|15934.44|260
1648367400000|2022-03-27 07:50:00|16056.05|15936.05|16055.62|15935.62|16059.91|15939.91|16054.68|15934.68|249
1648367700000|2022-03-27 07:55:00|16055.42|15935.42|16065.24|15945.24|16067.97|15947.97|16053.08|15933.08|266
1648368000000|2022-03-27 08:00:00|16065.3|15945.3|16067.77|15947.77|16069.74|15949.74|16063.29|15943.29|258
1648368300000|2022-03-27 08:05:00|16068.05|15948.05|16062.45|15942.45|16072.29|15952.29|16062.25|15942.25|271
1648368600000|2022-03-27 08:10:00|16062.41|15942.41|16067.59|15947.59|16067.59|15947.59|16061.47|15941.47|243
1648368900000|2022-03-27 08:15:00|16067.54|15947.54|16057.23|15937.23|16070.55|15950.55|16055.21|15935.21|265
1648369200000|2022-03-27 08:20:00|16057.06|15937.06|16044.1|15924.1|16057.13|15937.13|16043.47|15923.47|268
1648369500000|2022-03-27 08:25:00|16044.36|15924.36|16024.88|15904.88|16045.5|15925.5|16023.96|15903.96|272
1648369800000|2022-03-27 08:30:00|16024.4|15904.4|16016.11|15896.11|16026.93|15906.93|16015.92|15895.92|279
1648370100000|2022-03-27 08:35:00|16017.14|15897.14|16028.79|15908.79|16030|15910|16016.34|15896.34|271
1648370400000|2022-03-27 08:40:00|16028.87|15908.87|16032.13|15912.13|16035.42|15915.42|16027.31|15907.31|282
1648370700000|2022-03-27 08:45:00|16032.09|15912.09|16024.26|15904.26|16032.38|15912.38|16023.72|15903.72|255
1648371000000|2022-03-27 08:50:00|16024.04|15904.04|16032.1|15912.1|16033.17|15913.17|16021.99|15901.99|269
1648371300000|2022-03-27 08:55:00|16031.74|15911.74|16014.03|15894.03|16032.33|15912.33|16013.83|15893.83|272
1648371600000|2022-03-27 09:00:00|16014.14|15894.14|16019.4|15899.4|16020.77|15900.77|16010.77|15890.77|279
1648371900000|2022-03-27 09:05:00|16019.22|15899.22|16014.39|15894.39|16023.98|15903.98|16012.93|15892.93|278
1648372200000|2022-03-27 09:10:00|16014.29|15894.29|16028.71|15908.71|16029.46|15909.46|16010.8|15890.8|281
1648372500000|2022-03-27 09:15:00|16028.8|15908.8|16034.8|15914.8|16035.62|15915.62|16028.29|15908.29|273
1648372800000|2022-03-27 09:20:00|16034.44|15914.44|16040.12|15920.12|16047.73|15927.73|16033.78|15913.78|277
1648373100000|2022-03-27 09:25:00|16039.93|15919.93|16027.1|15907.1|16041.24|15921.24|16025.98|15905.98|275
1648373400000|2022-03-27 09:30:00|16027.05|15907.05|16027.39|15907.39|16029.14|15909.14|16020.14|15900.14|271
1648373700000|2022-03-27 09:35:00|16027.31|15907.31|16032.35|15912.35|16038.82|15918.82|16025.75|15905.75|267
1648374000000|2022-03-27 09:40:00|16032.45|15912.45|16030.94|15910.94|16034.43|15914.43|16029.51|15909.51|280
1648374300000|2022-03-27 09:45:00|16030.41|15910.41|16017.63|15897.63|16030.41|15910.41|16017.63|15897.63|271
1648374600000|2022-03-27 09:50:00|16017.61|15897.61|16009.91|15889.91|16017.61|15897.61|16006.73|15886.73|261
1648374900000|2022-03-27 09:55:00|16010.41|15890.41|15984.37|15864.37|16011.69|15891.69|15984.17|15864.17|284
1648375200000|2022-03-27 10:00:00|15984.25|15864.25|15986.69|15866.69|15990.99|15870.99|15973.99|15853.99|274
1648375500000|2022-03-27 10:05:00|15986.58|15866.58|15988.25|15868.25|15998.03|15878.03|15985.94|15865.94|280
1648375800000|2022-03-27 10:10:00|15988.21|15868.21|15992.68|15872.68|15998.24|15878.24|15988.21|15868.21|252
1648376100000|2022-03-27 10:15:00|15992.71|15872.71|15992.3|15872.3|15993.64|15873.64|15987.2|15867.2|265
1648376400000|2022-03-27 10:20:00|15992.39|15872.39|15987.69|15867.69|15995.27|15875.27|15987.69|15867.69|262
1648376700000|2022-03-27 10:25:00|15987.43|15867.43|15980.85|15860.85|15987.5|15867.5|15974.04|15854.04|283
1648377000000|2022-03-27 10:30:00|15980.61|15860.61|15981.38|15861.38|15983|15863|15974.98|15854.98|267
1648377300000|2022-03-27 10:35:00|15981.29|15861.29|15982.32|15862.32|15985.02|15865.02|15978.69|15858.69|271
1648377600000|2022-03-27 10:40:00|15982.35|15862.35|15995.33|15875.33|15995.48|15875.48|15982.33|15862.33|274
1648377900000|2022-03-27 10:45:00|15995.38|15875.38|15994.01|15874.01|15996.05|15876.05|15986.86|15866.86|252
1648378200000|2022-03-27 10:50:00|15993.85|15873.85|15999.51|15879.51|16001.78|15881.78|15992.8|15872.8|245
1648378500000|2022-03-27 10:55:00|15999.84|15879.84|15993.28|15873.28|16007.65|15887.65|15993.28|15873.28|280
1648378800000|2022-03-27 11:00:00|15993.3|15873.3|15990.02|15870.02|15993.3|15873.3|15987.05|15867.05|259
1648379100000|2022-03-27 11:05:00|15990.01|15870.01|16004.5|15884.5|16006.45|15886.45|15988.64|15868.64|278
1648379400000|2022-03-27 11:10:00|16004.16|15884.16|16004.37|15884.37|16014.89|15894.89|16003.29|15883.29|285
1648379700000|2022-03-27 11:15:00|16004.26|15884.26|15999.77|15879.77|16007.48|15887.48|15998.3|15878.3|257
1648380000000|2022-03-27 11:20:00|15999.86|15879.86|15994.31|15874.31|16001.48|15881.48|15990.04|15870.04|278
1648380300000|2022-03-27 11:25:00|15994.42|15874.42|16004.36|15884.36|16004.72|15884.72|15993.9|15873.9|273
1648380600000|2022-03-27 11:30:00|16004.45|15884.45|15995.39|15875.39|16007.12|15887.12|15995.15|15875.15|274
1648380900000|2022-03-27 11:35:00|15995.64|15875.64|15986.16|15866.16|15996.59|15876.59|15985.46|15865.46|267
1648381200000|2022-03-27 11:40:00|15985.69|15865.69|15986.82|15866.82|15987.27|15867.27|15980.68|15860.68|272
1648381500000|2022-03-27 11:45:00|15986.87|15866.87|15968.84|15848.84|15987.33|15867.33|15968.36|15848.36|278
1648381800000|2022-03-27 11:50:00|15968.82|15848.82|15961.14|15841.14|15969.9|15849.9|15959.17|15839.17|265
1648382100000|2022-03-27 11:55:00|15961.25|15841.25|15968.85|15848.85|15969.58|15849.58|15959.29|15839.29|274
1648382400000|2022-03-27 12:00:00|15968.78|15848.78|15978.09|15858.09|15978.82|15858.82|15958.44|15838.44|281
1648382700000|2022-03-27 12:05:00|15978|15858|15980.71|15860.71|15980.71|15860.71|15977|15857|262
1648383000000|2022-03-27 12:10:00|15980.8|15860.8|15960.18|15840.18|15980.8|15860.8|15955.69|15835.69|286
1648383300000|2022-03-27 12:15:00|15960.05|15840.05|15925.14|15805.14|15961.66|15841.66|15925.14|15805.14|285
1648383600000|2022-03-27 12:20:00|15925.26|15805.26|15919.19|15799.19|15925.29|15805.29|15913.28|15793.28|283
1648383900000|2022-03-27 12:25:00|15918.85|15798.85|15929.12|15809.12|15932.23|15812.23|15918.71|15798.71|284
1648384200000|2022-03-27 12:30:00|15929.15|15809.15|15933.46|15813.46|15934.41|15814.41|15928.15|15808.15|272
1648384500000|2022-03-27 12:35:00|15933.49|15813.49|15934.4|15814.4|15938.79|15818.79|15932.82|15812.82|279
1648384800000|2022-03-27 12:40:00|15934.32|15814.32|15921.38|15801.38|15935.78|15815.78|15918.4|15798.4|282
1648385100000|2022-03-27 12:45:00|15921.49|15801.49|15918.8|15798.8|15934.89|15814.89|15917.73|15797.73|274
1648385400000|2022-03-27 12:50:00|15918.77|15798.77|15897.71|15777.71|15921.33|15801.33|15897.65|15777.65|278
1648385700000|2022-03-27 12:55:00|15897.49|15777.49|15853.51|15733.51|15898.31|15778.31|15849.81|15729.81|286
1648386000000|2022-03-27 13:00:00|15853.64|15733.64|15861.71|15741.71|15861.75|15741.75|15839.26|15719.26|292
1648386300000|2022-03-27 13:05:00|15861.75|15741.75|15873.41|15753.41|15879.28|15759.28|15861.56|15741.56|280
1648386600000|2022-03-27 13:10:00|15873.44|15753.44|15897.18|15777.18|15897.18|15777.18|15873.44|15753.44|291
1648386900000|2022-03-27 13:15:00|15897.51|15777.51|15922.98|15802.98|15923.6|15803.6|15894.12|15774.12|289
1648387200000|2022-03-27 13:20:00|15923.03|15803.03|15916.23|15796.23|15923.99|15803.99|15908.83|15788.83|266
1648387500000|2022-03-27 13:25:00|15915.2|15795.2|15915.66|15795.66|15918.73|15798.73|15913.21|15793.21|275
1648387800000|2022-03-27 13:30:00|15915.5|15795.5|15910.55|15790.55|15918.07|15798.07|15910.55|15790.55|275
1648388100000|2022-03-27 13:35:00|15910.64|15790.64|15925.1|15805.1|15926.13|15806.13|15906.82|15786.82|285
1648388400000|2022-03-27 13:40:00|15924.94|15804.94|15937.02|15817.02|15937.09|15817.09|15924.84|15804.84|277
1648388700000|2022-03-27 13:45:00|15937.1|15817.1|15945.03|15825.03|15946|15826|15937|15817|269
1648389000000|2022-03-27 13:50:00|15945.43|15825.43|15957.15|15837.15|15957.17|15837.17|15944.56|15824.56|269
1648389300000|2022-03-27 13:55:00|15957.44|15837.44|15954.84|15834.84|15959.64|15839.64|15951.77|15831.77|266
1648389600000|2022-03-27 14:00:00|15955.01|15835.01|15946.31|15826.31|15956.62|15836.62|15945.95|15825.95|275
1648389900000|2022-03-27 14:05:00|15946.29|15826.29|15967.67|15847.67|15967.99|15847.99|15944.98|15824.98|291
1648390200000|2022-03-27 14:10:00|15967.85|15847.85|15985.17|15865.17|15987.93|15867.93|15967.83|15847.83|288
1648390500000|2022-03-27 14:15:00|15985.04|15865.04|15984.72|15864.72|15985.95|15865.95|15981.79|15861.79|284
1648390800000|2022-03-27 14:20:00|15984.76|15864.76|15981.26|15861.26|15984.76|15864.76|15979.47|15859.47|253
1648391100000|2022-03-27 14:25:00|15981.34|15861.34|15989.78|15869.78|15991.92|15871.92|15978.31|15858.31|269
1648391400000|2022-03-27 14:30:00|15989.05|15869.05|15993.87|15873.87|15996.48|15876.48|15986.65|15866.65|274
1648391700000|2022-03-27 14:35:00|15993.47|15873.47|15987.42|15867.42|15994.65|15874.65|15986.17|15866.17|276
1648392000000|2022-03-27 14:40:00|15987.09|15867.09|15980.07|15860.07|15988.72|15868.72|15979.9|15859.9|262
1648392300000|2022-03-27 14:45:00|15979.98|15859.98|15958.35|15838.35|15982.87|15862.87|15958.32|15838.32|284
1648392600000|2022-03-27 14:50:00|15958.44|15838.44|15960.97|15840.97|15962.4|15842.4|15956.83|15836.83|265
1648392900000|2022-03-27 14:55:00|15961.16|15841.16|15969.48|15849.48|15985.27|15865.27|15961.07|15841.07|281
1648393200000|2022-03-27 15:00:00|15969.23|15849.23|15963.83|15843.83|15974.05|15854.05|15962.97|15842.97|270
1648393500000|2022-03-27 15:05:00|15963.85|15843.85|15939.54|15819.54|15964.11|15844.11|15939.15|15819.15|278
1648393800000|2022-03-27 15:10:00|15939.48|15819.48|15935.3|15815.3|15940.64|15820.64|15931.76|15811.76|274
1648394100000|2022-03-27 15:15:00|15935.31|15815.31|15964.56|15844.56|15964.62|15844.62|15935.31|15815.31|283
1648394400000|2022-03-27 15:20:00|15964.46|15844.46|16029.1|15909.1|16031.58|15911.58|15963.99|15843.99|274
1648394700000|2022-03-27 15:25:00|16029.18|15909.18|16051.36|15931.36|16054.9|15934.9|16029.18|15909.18|286
1648395000000|2022-03-27 15:30:00|16052.09|15932.09|16065.74|15945.74|16075.96|15955.96|16052.09|15932.09|286
1648395300000|2022-03-27 15:35:00|16065.69|15945.69|16039.39|15919.39|16072.37|15952.37|16038.58|15918.58|283
1648395600000|2022-03-27 15:40:00|16039.2|15919.2|16056.43|15936.43|16056.43|15936.43|16034.27|15914.27|275
1648395900000|2022-03-27 15:45:00|16056.46|15936.46|16069.65|15949.65|16085.84|15965.84|16056.46|15936.46|284
1648396200000|2022-03-27 15:50:00|16070.05|15950.05|16059.33|15939.33|16073.85|15953.85|16059.32|15939.32|286
1648396500000|2022-03-27 15:55:00|16059.9|15939.9|16063.22|15943.22|16064.51|15944.51|16056.63|15936.63|282
1648396800000|2022-03-27 16:00:00|16062.74|15942.74|16084.6|15964.6|16086.09|15966.09|16058.25|15938.25|284
1648397100000|2022-03-27 16:05:00|16084.06|15964.06|16104.08|15984.08|16104.1|15984.1|16079.89|15959.89|296
1648397400000|2022-03-27 16:10:00|16103.93|15983.93|16052.54|15932.54|16114.6|15994.6|16051.55|15931.55|294
1648397700000|2022-03-27 16:15:00|16052.15|15932.15|16049.6|15929.6|16058.23|15938.23|16047.45|15927.45|283
1648398000000|2022-03-27 16:20:00|16049.76|15929.76|16062.65|15942.65|16070.17|15950.17|16049.76|15929.76|284
1648398300000|2022-03-27 16:25:00|16061.88|15941.88|16071.94|15951.94|16074.6|15954.6|16061.12|15941.12|288
1648398600000|2022-03-27 16:30:00|16071.79|15951.79|16072.88|15952.88|16077.39|15957.39|16069.13|15949.13|276
1648398900000|2022-03-27 16:35:00|16073.18|15953.18|16108.48|15988.48|16114.4|15994.4|16072.12|15952.12|286
1648399200000|2022-03-27 16:40:00|16107.99|15987.99|16075.41|15955.41|16107.99|15987.99|16072.91|15952.91|282
1648399500000|2022-03-27 16:45:00|16075.42|15955.42|16112.85|15992.85|16116.44|15996.44|16073.91|15953.91|283
1648399800000|2022-03-27 16:50:00|16112.57|15992.57|16108.25|15988.25|16117.98|15997.98|16106.93|15986.93|284
1648400100000|2022-03-27 16:55:00|16108.28|15988.28|16106.47|15986.47|16113.17|15993.17|16104.2|15984.2|281
1648400400000|2022-03-27 17:00:00|16106.03|15986.03|16090.6|15970.6|16107.53|15987.53|16090.49|15970.49|285
1648400700000|2022-03-27 17:05:00|16090.52|15970.52|16067.21|15947.21|16090.58|15970.58|16067.21|15947.21|283
1648401000000|2022-03-27 17:10:00|16067.24|15947.24|16066.24|15946.24|16069.82|15949.82|16064.19|15944.19|280
1648401300000|2022-03-27 17:15:00|16066.33|15946.33|16053.41|15933.41|16069.66|15949.66|16052.03|15932.03|291
1648401600000|2022-03-27 17:20:00|16053.4|15933.4|16052.27|15932.27|16058.75|15938.75|16050.64|15930.64|272
1648401900000|2022-03-27 17:25:00|16052.59|15932.59|16059.37|15939.37|16059.46|15939.46|16051.31|15931.31|270
1648402200000|2022-03-27 17:30:00|16059.06|15939.06|16065.34|15945.34|16066.08|15946.08|16055.32|15935.32|270
1648402500000|2022-03-27 17:35:00|16065.35|15945.35|16070.58|15950.58|16071.16|15951.16|16063.27|15943.27|272
1648402800000|2022-03-27 17:40:00|16070.8|15950.8|16082.36|15962.36|16084.53|15964.53|16068.87|15948.87|267
1648403100000|2022-03-27 17:45:00|16082.18|15962.18|16078.18|15958.18|16083.3|15963.3|16077.67|15957.67|253
1648403400000|2022-03-27 17:50:00|16078.14|15958.14|16090.26|15970.26|16090.4|15970.4|16073.83|15953.83|283
1648403700000|2022-03-27 17:55:00|16090.6|15970.6|16096.59|15976.59|16099.52|15979.52|16089.61|15969.61|285
1648404000000|2022-03-27 18:00:00|16096.83|15976.83|16114.64|15994.64|16115.75|15995.75|16096.25|15976.25|276
1648404300000|2022-03-27 18:05:00|16114.66|15994.66|16121.24|16001.24|16121.24|16001.24|16110.75|15990.75|280
1648404600000|2022-03-27 18:10:00|16121.22|16001.22|16117.43|15997.43|16123.78|16003.78|16114.53|15994.53|276
1648404900000|2022-03-27 18:15:00|16117.1|15997.1|16124.93|16004.93|16125.02|16005.02|16116.83|15996.83|280
1648405200000|2022-03-27 18:20:00|16124.95|16004.95|16108.14|15988.14|16130.25|16010.25|16108.14|15988.14|274
1648405500000|2022-03-27 18:25:00|16108.31|15988.31|16105.41|15985.41|16108.31|15988.31|16100.55|15980.55|264
1648405800000|2022-03-27 18:30:00|16105.72|15985.72|16088.53|15968.53|16105.85|15985.85|16088.44|15968.44|265
1648406100000|2022-03-27 18:35:00|16088.57|15968.57|16088.42|15968.42|16090.69|15970.69|16086.71|15966.71|263
1648406400000|2022-03-27 18:40:00|16088.05|15968.05|16097.44|15977.44|16097.78|15977.78|16088.05|15968.05|273
1648406700000|2022-03-27 18:45:00|16096.89|15976.89|16097.2|15977.2|16099.73|15979.73|16091.43|15971.43|268
1648407000000|2022-03-27 18:50:00|16097.12|15977.12|16099.14|15979.14|16100.95|15980.95|16095.77|15975.77|255
1648407300000|2022-03-27 18:55:00|16099.16|15979.16|16091.23|15971.23|16100.65|15980.65|16091.18|15971.18|281
1648407600000|2022-03-27 19:00:00|16091.22|15971.22|16100.44|15980.44|16102.43|15982.43|16091.22|15971.22|289
1648407900000|2022-03-27 19:05:00|16100.4|15980.4|16098.72|15978.72|16105.25|15985.25|16097.2|15977.2|277
1648408200000|2022-03-27 19:10:00|16098.81|15978.81|16088.09|15968.09|16099.7|15979.7|16086.97|15966.97|280
1648408500000|2022-03-27 19:15:00|16087.64|15967.64|16090.96|15970.96|16093.1|15973.1|16087|15967|271
1648408800000|2022-03-27 19:20:00|16090.94|15970.94|16100.81|15980.81|16103.82|15983.82|16090.9|15970.9|263
1648409100000|2022-03-27 19:25:00|16100.45|15980.45|16104.93|15976.93|16105.28|15982.1|16099.37|15971.84|280
1648409400000|2022-03-27 19:30:00|16105.05|15977.05|16099.02|15971.02|16106.12|15978.12|16096.92|15968.92|275
1648409700000|2022-03-27 19:35:00|16099.06|15971.06|16115.93|15987.93|16116.54|15988.54|16098.72|15970.72|275
1648410000000|2022-03-27 19:40:00|16115.33|15987.33|16108.74|15980.74|16115.33|15987.33|16108.74|15980.74|274
1648410300000|2022-03-27 19:45:00|16108.78|15980.78|16104.93|15976.93|16108.78|15980.78|16097.82|15969.82|272
1648410600000|2022-03-27 19:50:00|16105.01|15977.01|16107.81|15979.81|16109.34|15981.34|16104.1|15976.1|261
1648410900000|2022-03-27 19:55:00|16107.82|15979.82|16105.44|15977.44|16112.35|15984.35|16103.21|15975.21|267
1648411200000|2022-03-27 20:00:00|16106.62|15978.62|16106.67|15978.67|16116.59|15988.59|16104.28|15976.28|284
1648411500000|2022-03-27 20:05:00|16106.66|15978.66|16096.77|15968.77|16106.99|15978.99|16096.77|15968.77|285
1648411800000|2022-03-27 20:10:00|16096.63|15968.63|16077.9|15949.9|16097.62|15969.62|16077.67|15949.67|270
1648412100000|2022-03-27 20:15:00|16078.37|15950.37|16057.82|15929.82|16081.25|15953.25|16056.89|15928.89|273
1648412400000|2022-03-27 20:20:00|16057.68|15929.68|16047.39|15919.39|16064.1|15936.1|16046.2|15918.2|286
1648412700000|2022-03-27 20:25:00|16047.29|15919.29|16048.82|15920.82|16057.35|15929.35|16045.64|15917.64|287
1648413000000|2022-03-27 20:30:00|16049.21|15921.21|16092.17|15964.17|16092.17|15964.17|16048.66|15920.66|274
1648413300000|2022-03-27 20:35:00|16092.21|15964.21|16384.75|16256.75|16432.9|16304.9|16086.2|15958.2|299
1648413600000|2022-03-27 20:40:00|16385.25|16257.25|16373.96|16245.96|16389.17|16261.17|16347.07|16219.07|300
1648413900000|2022-03-27 20:45:00|16373.93|16245.93|16379.31|16251.31|16380.1|16252.1|16302.48|16174.48|297
1648414200000|2022-03-27 20:50:00|16380.53|16252.53|16411.25|16283.25|16420.15|16292.15|16374.68|16246.68|296
1648414500000|2022-03-27 20:55:00|16410.4|16282.4|16406.01|16278.01|16431.56|16303.56|16393.83|16265.83|298
1648414800000|2022-03-27 21:00:00|16407.86|16279.86|16410.7|16290.7|16446.01|16326.01|16407.7|16279.7|293
1648415100000|2022-03-27 21:05:00|16411.05|16291.05|16367|16247|16412.98|16292.98|16347.47|16227.47|294
1648415400000|2022-03-27 21:10:00|16368.12|16248.12|16385.84|16265.84|16394.86|16274.86|16368.12|16248.12|289
1648415700000|2022-03-27 21:15:00|16385.69|16265.69|16382.89|16262.89|16395.51|16275.51|16381.07|16261.07|287
1648416000000|2022-03-27 21:20:00|16383.12|16263.12|16405.58|16285.58|16407.61|16287.61|16381.33|16261.33|285
1648416300000|2022-03-27 21:25:00|16405.78|16285.78|16515.24|16395.24|16519.73|16399.73|16401.48|16281.48|298
1648416600000|2022-03-27 21:30:00|16516|16396|16576.62|16456.62|16579.41|16459.41|16460.32|16340.32|296
1648416900000|2022-03-27 21:35:00|16576.44|16456.44|16545.34|16425.34|16588.72|16468.72|16517.98|16397.98|299
1648417200000|2022-03-27 21:40:00|16546.52|16426.52|16591.16|16471.16|16592.93|16472.93|16541.49|16421.49|294
1648417500000|2022-03-27 21:45:00|16591.45|16471.45|16589.59|16469.59|16594.69|16474.69|16581.57|16461.57|291
1648417800000|2022-03-27 21:50:00|16592.18|16472.18|16603.68|16483.68|16616|16496|16592.18|16472.18|288
1648418100000|2022-03-27 21:55:00|16603.46|16483.46|16582.37|16462.37|16608.74|16488.74|16580.03|16460.03|291
1648418400000|2022-03-27 22:00:00|16582.18|16462.18|16526.66|16406.66|16586.13|16466.13|16522.72|16402.72|298
1648418700000|2022-03-27 22:05:00|16526.97|16406.97|16567.08|16447.08|16567.08|16447.08|16520.35|16400.35|290
1648419000000|2022-03-27 22:10:00|16567.34|16447.34|16575.04|16455.04|16590.03|16470.03|16564|16444|289
1648419300000|2022-03-27 22:15:00|16574.37|16454.37|16607.88|16487.88|16609.41|16489.41|16573.36|16453.36|283
1648419600000|2022-03-27 22:20:00|16610.07|16490.07|16623.59|16503.59|16624.96|16504.96|16606.21|16486.21|288
1648419900000|2022-03-27 22:25:00|16623.63|16503.63|16643.98|16523.98|16656.6|16536.6|16620.16|16500.16|288
1648420200000|2022-03-27 22:30:00|16643.82|16523.82|16653.11|16533.11|16655.49|16535.49|16624.97|16504.97|294
1648420500000|2022-03-27 22:35:00|16653.8|16533.8|16658.38|16538.38|16665.44|16545.44|16651.17|16531.17|291
1648420800000|2022-03-27 22:40:00|16658.37|16538.37|16626.86|16506.86|16659.2|16539.2|16626.86|16506.86|289
1648421100000|2022-03-27 22:45:00|16627.36|16507.36|16600.9|16480.9|16632.97|16512.97|16592.72|16472.72|292
1648421400000|2022-03-27 22:50:00|16600.67|16480.67|16614.57|16494.57|16618.58|16498.58|16598.88|16478.88|281
1648421700000|2022-03-27 22:55:00|16615.01|16495.01|16604.75|16484.75|16625.93|16505.93|16603.82|16483.82|279
1648422000000|2022-03-27 23:00:00|16604.74|16484.74|16609.94|16489.94|16612.4|16492.4|16604.74|16484.74|272
1648422300000|2022-03-27 23:05:00|16610.08|16490.08|16608.96|16488.96|16620.15|16500.15|16606.81|16486.81|283
1648422600000|2022-03-27 23:10:00|16608.72|16488.72|16579.66|16459.66|16609.12|16489.12|16578.75|16458.75|279
1648422900000|2022-03-27 23:15:00|16579.4|16459.4|16591.32|16471.32|16596.45|16476.45|16579.4|16459.4|285
1648423200000|2022-03-27 23:20:00|16591.39|16471.39|16633.93|16513.93|16636.14|16516.14|16590.84|16470.84|288
1648423500000|2022-03-27 23:25:00|16633.97|16513.97|16669.29|16549.29|16669.44|16549.44|16633.84|16513.84|286
1648423800000|2022-03-27 23:30:00|16668.48|16548.48|16669.52|16549.52|16673.99|16553.99|16654.59|16534.59|291
1648424100000|2022-03-27 23:35:00|16669.29|16549.29|16702.69|16582.69|16703.69|16583.69|16668.52|16548.52|288
1648424400000|2022-03-27 23:40:00|16703|16583|16720.34|16600.34|16731.51|16611.51|16700.12|16580.12|287
1648424700000|2022-03-27 23:45:00|16720.61|16600.61|16726.21|16606.21|16733.5|16613.5|16720.04|16600.04|292
1648425000000|2022-03-27 23:50:00|16726.25|16606.25|16739.26|16619.26|16739.26|16619.26|16725.65|16605.65|283
1648425300000|2022-03-27 23:55:00|16738.96|16618.96|16742.99|16622.99|16744.94|16624.94|16734.57|16614.57|296
1648425600000|2022-03-28 00:00:00|16744.32|16624.32|16695.87|16575.87|16745.07|16625.07|16695.87|16575.87|290
1648425900000|2022-03-28 00:05:00|16695.58|16575.58|16673.16|16553.16|16696.3|16576.3|16661.23|16541.23|294
1648426200000|2022-03-28 00:10:00|16672.65|16552.65|16669.46|16549.46|16679.98|16559.98|16666.89|16546.89|290
1648426500000|2022-03-28 00:15:00|16669.43|16549.43|16675.43|16555.43|16676.25|16556.25|16659.2|16539.2|285
1648426800000|2022-03-28 00:20:00|16675.29|16555.29|16679.9|16559.9|16686.51|16566.51|16670.69|16550.69|287
1648427100000|2022-03-28 00:25:00|16679.69|16559.69|16677.76|16557.76|16683.85|16563.85|16670.38|16550.38|284
1648427400000|2022-03-28 00:30:00|16678.62|16558.62|16823.08|16703.08|16859.36|16739.36|16678.62|16558.62|300
1648427700000|2022-03-28 00:35:00|16823.21|16703.21|16820.86|16700.86|16858.95|16738.95|16815.44|16695.44|294
1648428000000|2022-03-28 00:40:00|16821.05|16701.05|16767.97|16647.97|16824.11|16704.11|16767.97|16647.97|299
1648428300000|2022-03-28 00:45:00|16764.42|16644.42|16700.76|16580.76|16764.69|16644.69|16685.38|16565.38|293
1648428600000|2022-03-28 00:50:00|16701.49|16581.49|16703.2|16583.2|16704.94|16584.94|16687.92|16567.92|293
1648428900000|2022-03-28 00:55:00|16703.31|16583.31|16707.62|16587.62|16707.62|16587.62|16691.88|16571.88|290
1648429200000|2022-03-28 01:00:00|16708.29|16588.29|16712.31|16592.31|16712.86|16592.86|16696.94|16576.94|293
1648429500000|2022-03-28 01:05:00|16712.24|16592.24|16725.24|16605.24|16725.52|16605.52|16711.62|16591.62|287
1648429800000|2022-03-28 01:10:00|16725.75|16605.75|16741.66|16621.66|16741.68|16621.68|16720.5|16600.5|295
1648430100000|2022-03-28 01:15:00|16742.1|16622.1|16736.99|16616.99|16754.24|16634.24|16733.72|16613.72|296
1648430400000|2022-03-28 01:20:00|16736.96|16616.96|16742.56|16622.56|16752.8|16632.8|16736.18|16616.18|288
1648430700000|2022-03-28 01:25:00|16742.65|16622.65|16722.39|16602.39|16744.27|16624.27|16720.27|16600.27|284
1648431000000|2022-03-28 01:30:00|16722.54|16602.54|16698.14|16578.14|16725.33|16605.33|16698.12|16578.12|290
1648431300000|2022-03-28 01:35:00|16698.07|16578.07|16642.99|16522.99|16698.07|16578.07|16640.5|16520.5|292
1648431600000|2022-03-28 01:40:00|16643.11|16523.11|16659.86|16539.86|16659.98|16539.98|16642.4|16522.4|292
1648431900000|2022-03-28 01:45:00|16659.97|16539.97|16673.03|16553.03|16674.3|16554.3|16659.58|16539.58|292
1648432200000|2022-03-28 01:50:00|16672.78|16552.78|16688.95|16568.95|16692.5|16572.5|16672.61|16552.61|286
1648432500000|2022-03-28 01:55:00|16688.75|16568.75|16689.92|16569.92|16692.3|16572.3|16684.87|16564.87|285
1648432800000|2022-03-28 02:00:00|16689.79|16569.79|16695.87|16575.87|16701.3|16581.3|16688.82|16568.82|289
1648433100000|2022-03-28 02:05:00|16695.97|16575.97|16699.26|16579.26|16701.82|16581.82|16688.9|16568.9|286
1648433400000|2022-03-28 02:10:00|16699.59|16579.59|16696.85|16576.85|16705.64|16585.64|16693.57|16573.57|279
1648433700000|2022-03-28 02:15:00|16697.05|16577.05|16698.16|16578.16|16700.49|16580.49|16695.18|16575.18|286
1648434000000|2022-03-28 02:20:00|16698.15|16578.15|16709.71|16589.71|16714.24|16594.24|16695.87|16575.87|286
1648434300000|2022-03-28 02:25:00|16709.6|16589.6|16710.42|16590.42|16713.03|16593.03|16704.34|16584.34|276
1648434600000|2022-03-28 02:30:00|16710.63|16590.63|16720.87|16600.87|16724.92|16604.92|16709.63|16589.63|290
1648434900000|2022-03-28 02:35:00|16721.12|16601.12|16730.62|16610.62|16737.44|16617.44|16720.84|16600.84|274
1648435200000|2022-03-28 02:40:00|16730.67|16610.67|16754.06|16634.06|16758.5|16638.5|16729.51|16609.51|286
1648435500000|2022-03-28 02:45:00|16754.13|16634.13|16768.4|16648.4|16770.29|16650.29|16750.53|16630.53|288
1648435800000|2022-03-28 02:50:00|16768.38|16648.38|16769.66|16649.66|16774.93|16654.93|16766.11|16646.11|290
1648436100000|2022-03-28 02:55:00|16769.55|16649.55|16775.95|16655.95|16781.64|16661.64|16766.14|16646.14|291
1648436400000|2022-03-28 03:00:00|16776.03|16656.03|16787.96|16667.96|16789.34|16669.34|16772.48|16652.48|285
1648436700000|2022-03-28 03:05:00|16788.59|16668.59|16789.34|16669.34|16793.06|16673.06|16783.44|16663.44|286
1648437000000|2022-03-28 03:10:00|16789.3|16669.3|16781.3|16661.3|16794.24|16674.24|16779.06|16659.06|282
1648437300000|2022-03-28 03:15:00|16781.42|16661.42|16798.71|16678.71|16799.64|16679.64|16780.44|16660.44|286
1648437600000|2022-03-28 03:20:00|16798.79|16678.79|16824.46|16704.46|16829.44|16709.44|16798.47|16678.47|294
1648437900000|2022-03-28 03:25:00|16824.57|16704.57|16827.01|16707.01|16827.36|16707.36|16818.26|16698.26|284
1648438200000|2022-03-28 03:30:00|16826.92|16706.92|16809.8|16689.8|16826.92|16706.92|16807.82|16687.82|278
1648438500000|2022-03-28 03:35:00|16810.41|16690.41|16821.68|16701.68|16821.72|16701.72|16805.54|16685.54|287
1648438800000|2022-03-28 03:40:00|16822.19|16702.19|16836.69|16716.69|16841.05|16721.05|16821.17|16701.17|291
1648439100000|2022-03-28 03:45:00|16836.4|16716.4|16835.57|16715.57|16843.01|16723.01|16835.57|16715.57|287
1648439400000|2022-03-28 03:50:00|16835.38|16715.38|16831.54|16711.54|16835.71|16715.71|16830.08|16710.08|282
1648439700000|2022-03-28 03:55:00|16831.45|16711.45|16843.17|16723.17|16843.3|16723.3|16831.45|16711.45|277
1648440000000|2022-03-28 04:00:00|16843.25|16723.25|16844.07|16724.07|16849.68|16729.68|16842.43|16722.43|288
1648440300000|2022-03-28 04:05:00|16843.91|16723.91|16817.08|16697.08|16843.96|16723.96|16816.64|16696.64|288
1648440600000|2022-03-28 04:10:00|16816.96|16696.96|16813.23|16693.23|16821.16|16701.16|16812.98|16692.98|284
1648440900000|2022-03-28 04:15:00|16812.98|16692.98|16811.19|16691.19|16821.37|16701.37|16810.98|16690.98|285
1648441200000|2022-03-28 04:20:00|16811.23|16691.23|16812.28|16692.28|16816.64|16696.64|16805.84|16685.84|284
1648441500000|2022-03-28 04:25:00|16812.21|16692.21|16799.22|16679.22|16812.43|16692.43|16780.15|16660.15|285
1648441800000|2022-03-28 04:30:00|16799.17|16679.17|16825.8|16705.8|16825.8|16705.8|16799.17|16679.17|277
1648442100000|2022-03-28 04:35:00|16825.93|16705.93|16829.48|16709.48|16835.58|16715.58|16824.87|16704.87|281
1648442400000|2022-03-28 04:40:00|16828.86|16708.86|16830.88|16710.88|16836.18|16716.18|16826.95|16706.95|274
1648442700000|2022-03-28 04:45:00|16830.8|16710.8|16826.77|16706.77|16833.82|16713.82|16820.33|16700.33|270
1648443000000|2022-03-28 04:50:00|16826.42|16706.42|16844.06|16724.06|16844.27|16724.27|16824.61|16704.61|273
1648443300000|2022-03-28 04:55:00|16844.25|16724.25|16886.09|16766.09|16886.83|16766.83|16838.81|16718.81|283
1648443600000|2022-03-28 05:00:00|16885.81|16765.81|16930.88|16810.88|16930.88|16810.88|16880.16|16760.16|288
1648443900000|2022-03-28 05:05:00|16931.73|16811.73|16921.49|16801.49|16933.43|16813.43|16913.97|16793.97|295
1648444200000|2022-03-28 05:10:00|16921.64|16801.64|16958.59|16838.59|16958.59|16838.59|16910.57|16790.57|287
1648444500000|2022-03-28 05:15:00|16957.71|16837.71|16924.18|16804.18|16959.03|16839.03|16923.44|16803.44|293
1648444800000|2022-03-28 05:20:00|16924.35|16804.35|16913.57|16793.57|16928.01|16808.01|16912.49|16792.49|287
1648445100000|2022-03-28 05:25:00|16913.76|16793.76|16927.32|16807.32|16929.68|16809.68|16912.27|16792.27|290
1648445400000|2022-03-28 05:30:00|16927.8|16807.8|16940.71|16820.71|16940.86|16820.86|16926.23|16806.23|289
1648445700000|2022-03-28 05:35:00|16942.26|16822.26|16937.18|16817.18|16944.25|16824.25|16925.47|16805.47|298
1648446000000|2022-03-28 05:40:00|16936.77|16816.77|16950.64|16830.64|16957.79|16837.79|16935.78|16815.78|292
1648446300000|2022-03-28 05:45:00|16950.99|16830.99|16971.23|16851.23|16985.02|16865.02|16950.81|16830.81|297
1648446600000|2022-03-28 05:50:00|16971|16851|16998.2|16878.2|16998.99|16878.99|16969.82|16849.82|294
1648446900000|2022-03-28 05:55:00|16998.6|16878.6|16985.34|16865.34|16998.6|16878.6|16979.16|16859.16|294
1648447200000|2022-03-28 06:00:00|16985.44|16865.44|16951.14|16831.14|16996.57|16876.57|16948|16828|298
1648447500000|2022-03-28 06:05:00|16951.28|16831.28|16844.9|16724.9|16952|16832|16833.66|16713.66|299
1648447800000|2022-03-28 06:10:00|16844.85|16724.85|16806.48|16686.48|16870.81|16750.81|16800.92|16680.92|299
1648448100000|2022-03-28 06:15:00|16807.57|16687.57|16844.56|16724.56|16865.44|16745.44|16807.41|16687.41|294
1648448400000|2022-03-28 06:20:00|16844.46|16724.46|16874.05|16754.05|16875.04|16755.04|16842.43|16722.43|289
1648448700000|2022-03-28 06:25:00|16874.84|16754.84|16870.1|16750.1|16879.86|16759.86|16866.82|16746.82|291
1648449000000|2022-03-28 06:30:00|16870.33|16750.33|16883.13|16763.13|16885.64|16765.64|16869.47|16749.47|293
1648449300000|2022-03-28 06:35:00|16882.85|16762.85|16902.03|16782.03|16904.54|16784.54|16882.32|16762.32|290
1648449600000|2022-03-28 06:40:00|16901.91|16781.91|16884.56|16764.56|16903.44|16783.44|16883.6|16763.6|281
1648449900000|2022-03-28 06:45:00|16884.6|16764.6|16895.27|16775.27|16895.87|16775.87|16872.28|16752.28|292
1648450200000|2022-03-28 06:50:00|16895.02|16775.02|16851.3|16731.3|16896.42|16776.42|16842.75|16722.75|289
1648450500000|2022-03-28 06:55:00|16851.33|16731.33|16858.35|16738.35|16865.8|16745.8|16848.43|16728.43|290
1648450800000|2022-03-28 07:00:00|16858.47|16738.47|16889.69|16769.69|16889.69|16769.69|16857.28|16737.28|289
1648451100000|2022-03-28 07:05:00|16889.2|16769.2|16894.35|16774.35|16911.05|16791.05|16886.11|16766.11|292
1648451400000|2022-03-28 07:10:00|16894.38|16774.38|16896.59|16776.59|16898.58|16778.58|16890.78|16770.78|290
1648451700000|2022-03-28 07:15:00|16896.61|16776.61|16883.6|16763.6|16905.42|16785.42|16882.71|16762.71|283
1648452000000|2022-03-28 07:20:00|16883.66|16763.66|16876.27|16756.27|16884.71|16764.71|16874.26|16754.26|293
1648452300000|2022-03-28 07:25:00|16876.03|16756.03|16882.23|16762.23|16884.5|16764.5|16872.56|16752.56|294
1648452600000|2022-03-28 07:30:00|16882.57|16762.57|16863.16|16743.16|16884.68|16764.68|16860.38|16740.38|291
1648452900000|2022-03-28 07:35:00|16863.2|16743.2|16872.59|16752.59|16876.03|16756.03|16863.05|16743.05|291
1648453200000|2022-03-28 07:40:00|16872.58|16752.58|16872.42|16752.42|16874.98|16754.98|16869.18|16749.18|290
1648453500000|2022-03-28 07:45:00|16872.94|16752.94|16876.6|16756.6|16884.28|16764.28|16872.9|16752.9|290
1648453800000|2022-03-28 07:50:00|16876.63|16756.63|16876.08|16756.08|16878.22|16758.22|16869.68|16749.68|292
1648454100000|2022-03-28 07:55:00|16876.11|16756.11|16878.48|16758.48|16878.94|16758.94|16869.78|16749.78|291
1648454400000|2022-03-28 08:00:00|16878.07|16758.07|16874.03|16754.03|16883.79|16763.79|16873.93|16753.93|292
1648454700000|2022-03-28 08:05:00|16874.34|16754.34|16850.06|16730.06|16875.79|16755.79|16849.62|16729.62|294
1648455000000|2022-03-28 08:10:00|16849.71|16729.71|16843.4|16723.4|16858.41|16738.41|16843.4|16723.4|290
1648455300000|2022-03-28 08:15:00|16843.19|16723.19|16807.98|16687.98|16843.42|16723.42|16792.17|16672.17|297
1648455600000|2022-03-28 08:20:00|16807.86|16687.86|16844.61|16724.61|16844.61|16724.61|16807.86|16687.86|283
1648455900000|2022-03-28 08:25:00|16844.57|16724.57|16862.29|16742.29|16864.48|16744.48|16844.08|16724.08|288
1648456200000|2022-03-28 08:30:00|16862.22|16742.22|16861.86|16741.86|16869.32|16749.32|16859.99|16739.99|292
1648456500000|2022-03-28 08:35:00|16861.73|16741.73|16839.12|16719.12|16863.19|16743.19|16838.86|16718.86|288
1648456800000|2022-03-28 08:40:00|16838.97|16718.97|16859.73|16739.73|16860.52|16740.52|16838.76|16718.76|289
1648457100000|2022-03-28 08:45:00|16860.44|16740.44|16893.57|16773.57|16895.83|16775.83|16860.29|16740.29|292
1648457400000|2022-03-28 08:50:00|16893.85|16773.85|16894.48|16774.48|16895.48|16775.48|16886.16|16766.16|294
1648457700000|2022-03-28 08:55:00|16894.44|16774.44|16894.2|16774.2|16898.17|16778.17|16889.72|16769.72|287
1648458000000|2022-03-28 09:00:00|16894.34|16774.34|16902.17|16782.17|16902.24|16782.24|16887.61|16767.61|291
1648458300000|2022-03-28 09:05:00|16902.18|16782.18|16889.51|16769.51|16904.98|16784.98|16886.85|16766.85|283
1648458600000|2022-03-28 09:10:00|16889.33|16769.33|16890.77|16770.77|16895.17|16775.17|16882.14|16762.14|295
1648458900000|2022-03-28 09:15:00|16890.83|16770.83|16894.46|16774.46|16894.47|16774.47|16879.37|16759.37|292
1648459200000|2022-03-28 09:20:00|16894.49|16774.49|16918.65|16798.65|16918.75|16798.75|16893.89|16773.89|289
1648459500000|2022-03-28 09:25:00|16919.3|16799.3|16925.87|16805.87|16927.99|16807.99|16917.47|16797.47|290
1648459800000|2022-03-28 09:30:00|16925.97|16805.97|16928.33|16808.33|16942.22|16822.22|16923.37|16803.37|293
1648460100000|2022-03-28 09:35:00|16928.22|16808.22|16927.55|16807.55|16932.46|16812.46|16923.42|16803.42|295
1648460400000|2022-03-28 09:40:00|16927.45|16807.45|16932.78|16812.78|16933.4|16813.4|16919.49|16799.49|291
1648460700000|2022-03-28 09:45:00|16932.91|16812.91|16956.04|16836.04|16956.12|16836.12|16932.33|16812.33|290
1648461000000|2022-03-28 09:50:00|16957.01|16837.01|16939.45|16819.45|16967.11|16847.11|16935.73|16815.73|294
1648461300000|2022-03-28 09:55:00|16939.18|16819.18|16954.62|16834.62|16956.47|16836.47|16930.71|16810.71|295
1648461600000|2022-03-28 10:00:00|16954.28|16834.28|16979.46|16859.46|16980.09|16860.09|16952.55|16832.55|295
1648461900000|2022-03-28 10:05:00|16979.82|16859.82|16949.52|16829.52|16979.96|16859.96|16949.52|16829.52|297
1648462200000|2022-03-28 10:10:00|16949.04|16829.04|16959.17|16839.17|16959.17|16839.17|16937.18|16817.18|295
1648462500000|2022-03-28 10:15:00|16959.18|16839.18|16999.38|16879.38|16999.38|16879.38|16952.08|16832.08|286
1648462800000|2022-03-28 10:20:00|16999.79|16879.79|16997.05|16877.05|17003.34|16883.34|16991.05|16871.05|289
1648463100000|2022-03-28 10:25:00|16996.81|16876.81|17003.14|16883.14|17003.18|16883.18|16986.41|16866.41|289
1648463400000|2022-03-28 10:30:00|17004.11|16884.11|16968.09|16848.09|17004.72|16884.72|16968.09|16848.09|297
1648463700000|2022-03-28 10:35:00|16969.25|16849.25|16952.05|16832.05|16969.25|16849.25|16933.49|16813.49|288
1648464000000|2022-03-28 10:40:00|16952.6|16832.6|16957.74|16837.74|16959.04|16839.04|16942.48|16822.48|290
1648464300000|2022-03-28 10:45:00|16957.89|16837.89|16967.94|16847.94|16968.41|16848.41|16945.94|16825.94|285
1648464600000|2022-03-28 10:50:00|16968.01|16848.01|16963.34|16843.34|16969.71|16849.71|16959.77|16839.77|274
1648464900000|2022-03-28 10:55:00|16963.26|16843.26|16971.51|16851.51|16971.51|16851.51|16959.79|16839.79|281
1648465200000|2022-03-28 11:00:00|16971.55|16851.55|16963.8|16843.8|16993.37|16873.37|16959.98|16839.98|285
1648465500000|2022-03-28 11:05:00|16963.87|16843.87|16945.25|16825.25|16965.38|16845.38|16942.91|16822.91|289
1648465800000|2022-03-28 11:10:00|16944.98|16824.98|16946.91|16826.91|16949.8|16829.8|16942.53|16822.53|283
1648466100000|2022-03-28 11:15:00|16946.73|16826.73|16973.44|16853.44|16973.49|16853.49|16945.8|16825.8|283
1648466400000|2022-03-28 11:20:00|16973.52|16853.52|16973.71|16853.71|16974.15|16854.15|16966.31|16846.31|281
1648466700000|2022-03-28 11:25:00|16973.86|16853.86|16996.55|16876.55|16996.55|16876.55|16973.86|16853.86|279
1648467000000|2022-03-28 11:30:00|16996.62|16876.62|17014.75|16894.75|17015.28|16895.28|16996.62|16876.62|285
1648467300000|2022-03-28 11:35:00|17014.77|16894.77|17002.2|16882.2|17015.66|16895.66|17000.02|16880.02|280
1648467600000|2022-03-28 11:40:00|17002.06|16882.06|16992.98|16872.98|17002.06|16882.06|16983.84|16863.84|291
1648467900000|2022-03-28 11:45:00|16993|16873|16989.78|16869.78|16995.25|16875.25|16987.16|16867.16|288
1648468200000|2022-03-28 11:50:00|16988.6|16868.6|16965.11|16845.11|16990.45|16870.45|16965.1|16845.1|287
1648468500000|2022-03-28 11:55:00|16965.08|16845.08|16962.9|16842.9|16968.63|16848.63|16952.12|16832.12|282
1648468800000|2022-03-28 12:00:00|16963.22|16843.22|16990.07|16870.07|16990.07|16870.07|16962.82|16842.82|293
1648469100000|2022-03-28 12:05:00|16990.8|16870.8|16992.77|16872.77|17020.32|16900.32|16990.8|16870.8|287
1648469400000|2022-03-28 12:10:00|16992.68|16872.68|16978.51|16858.51|16993.48|16873.48|16978.16|16858.16|278
1648469700000|2022-03-28 12:15:00|16978.36|16858.36|16942.9|16822.9|16978.36|16858.36|16942.9|16822.9|286
1648470000000|2022-03-28 12:20:00|16942.39|16822.39|16944.08|16824.08|16947.9|16827.9|16938.21|16818.21|282
1648470300000|2022-03-28 12:25:00|16944.05|16824.05|16970.92|16850.92|16972.92|16852.92|16944.05|16824.05|290
1648470600000|2022-03-28 12:30:00|16970.54|16850.54|16948.34|16828.34|16971.65|16851.65|16948.29|16828.29|283
1648470900000|2022-03-28 12:35:00|16948.37|16828.37|16932.52|16812.52|16948.37|16828.37|16931.22|16811.22|281
1648471200000|2022-03-28 12:40:00|16932.23|16812.23|16919.12|16799.12|16933.43|16813.43|16919.01|16799.01|289
1648471500000|2022-03-28 12:45:00|16919.02|16799.02|16926.63|16806.63|16931.57|16811.57|16918.06|16798.06|290
1648471800000|2022-03-28 12:50:00|16926.85|16806.85|16966.61|16846.61|16969.88|16849.88|16926.55|16806.55|292
1648472100000|2022-03-28 12:55:00|16967|16847|16980.39|16860.39|16980.7|16860.7|16967|16847|276
1648472400000|2022-03-28 13:00:00|16980.36|16860.36|16991.36|16871.36|16993.89|16873.89|16976.74|16856.74|286
1648472700000|2022-03-28 13:05:00|16991.33|16871.33|17023.87|16903.87|17024.78|16904.78|16991.06|16871.06|293
1648473000000|2022-03-28 13:10:00|17023.67|16903.67|17035.53|16915.53|17035.53|16915.53|17022.58|16902.58|290
1648473300000|2022-03-28 13:15:00|17035.58|16915.58|17045|16925|17045|16925|17033.27|16913.27|287
1648473600000|2022-03-28 13:20:00|17045.38|16925.38|17055.39|16935.39|17061.69|16941.69|17043.72|16923.72|288
1648473900000|2022-03-28 13:25:00|17055.32|16935.32|17074.83|16954.83|17075|16955|17052.29|16932.29|290
1648474200000|2022-03-28 13:30:00|17075.36|16955.36|17086.67|16966.67|17087.79|16967.79|17057.16|16937.16|292
1648474500000|2022-03-28 13:35:00|17086.21|16966.21|17138.78|17018.78|17141.61|17021.61|17085.3|16965.3|298
1648474800000|2022-03-28 13:40:00|17139.48|17019.48|17152.61|17032.61|17158.54|17038.54|17138.21|17018.21|298
1648475100000|2022-03-28 13:45:00|17152.86|17032.86|17152|17032|17158.39|17038.39|17133.42|17013.42|297
1648475400000|2022-03-28 13:50:00|17150.97|17030.97|17201.33|17081.33|17202.57|17082.57|17147.45|17027.45|293
1648475700000|2022-03-28 13:55:00|17201.47|17081.47|17218.46|17098.46|17227.31|17107.31|17200.46|17080.46|297
1648476000000|2022-03-28 14:00:00|17218.26|17098.26|17158.26|17038.26|17219.5|17099.5|17145.76|17025.76|297
1648476300000|2022-03-28 14:05:00|17159.5|17039.5|17167.29|17047.29|17167.51|17047.51|17137.16|17017.16|297
1648476600000|2022-03-28 14:10:00|17168.18|17048.18|17177.17|17057.17|17178.42|17058.42|17148.46|17028.46|294
1648476900000|2022-03-28 14:15:00|17177.02|17057.02|17139.51|17019.51|17177.02|17057.02|17139.51|17019.51|297
1648477200000|2022-03-28 14:20:00|17139.3|17019.3|17125.76|17005.76|17142.37|17022.37|17086.32|16966.32|295
1648477500000|2022-03-28 14:25:00|17125.73|17005.73|17151.08|17031.08|17151.08|17031.08|17101.16|16981.16|298
1648477800000|2022-03-28 14:30:00|17150.61|17030.61|17155.66|17035.66|17157.41|17037.41|17143.43|17023.43|297
1648478100000|2022-03-28 14:35:00|17155.76|17035.76|17152.24|17032.24|17173.23|17053.23|17143.92|17023.92|298
1648478400000|2022-03-28 14:40:00|17152.3|17032.3|17175.51|17055.51|17175.98|17055.98|17147.45|17027.45|291
1648478700000|2022-03-28 14:45:00|17174.95|17054.95|17211.38|17091.38|17214.69|17094.69|17174.34|17054.34|298
1648479000000|2022-03-28 14:50:00|17211.06|17091.06|17242.37|17122.37|17250.94|17130.94|17210.9|17090.9|293
1648479300000|2022-03-28 14:55:00|17243.05|17123.05|17243.67|17123.67|17245.95|17125.95|17227.09|17107.09|294
1648479600000|2022-03-28 15:00:00|17243.38|17123.38|17194.86|17074.86|17247.33|17127.33|17191.72|17071.72|296
1648479900000|2022-03-28 15:05:00|17195.59|17075.59|17214.28|17094.28|17218.88|17098.88|17194.33|17074.33|292
1648480200000|2022-03-28 15:10:00|17214.08|17094.08|17262.24|17142.24|17267.04|17147.04|17213.89|17093.89|294
1648480500000|2022-03-28 15:15:00|17262.21|17142.21|17254.1|17134.1|17266.93|17146.93|17239.41|17119.41|290
1648480800000|2022-03-28 15:20:00|17254.09|17134.09|17261.13|17141.13|17264.16|17144.16|17243.85|17123.85|294
1648481100000|2022-03-28 15:25:00|17261.15|17141.15|17212.14|17092.14|17277.34|17157.34|17209.11|17089.11|297
1648481400000|2022-03-28 15:30:00|17213.11|17093.11|17150.82|17030.82|17213.47|17093.47|17150.82|17030.82|288
1648481700000|2022-03-28 15:35:00|17150.65|17030.65|17129.96|17009.96|17150.92|17030.92|17116.23|16996.23|298
1648482000000|2022-03-28 15:40:00|17128.96|17008.96|17151.19|17031.19|17151.34|17031.34|17128.07|17008.07|286
1648482300000|2022-03-28 15:45:00|17150.97|17030.97|17158.92|17038.92|17167.46|17047.46|17126.28|17006.28|295
1648482600000|2022-03-28 15:50:00|17158.34|17038.34|17112.79|16992.79|17160.25|17040.25|17110.47|16990.47|295
1648482900000|2022-03-28 15:55:00|17113.11|16993.11|17072.44|16952.44|17113.11|16993.11|17072.44|16952.44|293
1648483200000|2022-03-28 16:00:00|17072|16952|17089.98|16969.98|17106.53|16986.53|17068.78|16948.78|294
1648483500000|2022-03-28 16:05:00|17090.14|16970.14|17117.67|16997.67|17120.42|17000.42|17089.7|16969.7|292
1648483800000|2022-03-28 16:10:00|17117.65|16997.65|17100.82|16980.82|17119.31|16999.31|17096.71|16976.71|286
1648484100000|2022-03-28 16:15:00|17100.83|16980.83|17017.77|16897.77|17116.84|16996.84|17016.37|16896.37|295
1648484400000|2022-03-28 16:20:00|17017.76|16897.76|17054.02|16934.02|17054.69|16934.69|16969.34|16849.34|298
1648484700000|2022-03-28 16:25:00|17056.41|16936.41|17034.92|16914.92|17072.04|16952.04|17032.67|16912.67|288
1648485000000|2022-03-28 16:30:00|17034.91|16914.91|17088.86|16968.86|17090.15|16970.15|17025.42|16905.42|295
1648485300000|2022-03-28 16:35:00|17088.88|16968.88|17123.62|17003.62|17124.36|17004.36|17088.71|16968.71|295
1648485600000|2022-03-28 16:40:00|17123.83|17003.83|17128.54|17008.54|17131.18|17011.18|17108.43|16988.43|289
1648485900000|2022-03-28 16:45:00|17128.57|17008.57|17151.79|17031.79|17160.59|17040.59|17120.67|17000.67|295
1648486200000|2022-03-28 16:50:00|17151.83|17031.83|17167.56|17047.56|17178.41|17058.41|17150.22|17030.22|296
1648486500000|2022-03-28 16:55:00|17167.65|17047.65|17144.08|17024.08|17170.83|17050.83|17140.8|17020.8|287
1648486800000|2022-03-28 17:00:00|17144.04|17024.04|17104.74|16984.74|17144.65|17024.65|17095.45|16975.45|290
1648487100000|2022-03-28 17:05:00|17105.72|16985.72|17113.43|16993.43|17121.78|17001.78|17105.72|16985.72|292
1648487400000|2022-03-28 17:10:00|17113.39|16993.39|17092.11|16972.11|17116.18|16996.18|17091.84|16971.84|292
1648487700000|2022-03-28 17:15:00|17092.13|16972.13|17109.39|16989.39|17111.71|16991.71|17074.68|16954.68|290
1648488000000|2022-03-28 17:20:00|17109.27|16989.27|17125.8|17005.8|17129.32|17009.32|17109.27|16989.27|289
1648488300000|2022-03-28 17:25:00|17125.46|17005.46|17155.66|17035.66|17160.98|17040.98|17125.46|17005.46|286
1648488600000|2022-03-28 17:30:00|17155.56|17035.56|17177.38|17057.38|17177.67|17057.67|17154.78|17034.78|290
1648488900000|2022-03-28 17:35:00|17177.21|17057.21|17192.54|17072.54|17196.8|17076.8|17174.41|17054.41|292
1648489200000|2022-03-28 17:40:00|17191.4|17071.4|17189.05|17069.05|17200.24|17080.24|17181.95|17061.95|294
1648489500000|2022-03-28 17:45:00|17188.97|17068.97|17202.38|17082.38|17202.38|17082.38|17188.54|17068.54|288
1648489800000|2022-03-28 17:50:00|17202.49|17082.49|17243.35|17123.35|17246.67|17126.67|17202.49|17082.49|292
1648490100000|2022-03-28 17:55:00|17243.09|17123.09|17237.71|17117.71|17243.55|17123.55|17225.73|17105.73|287
1648490400000|2022-03-28 18:00:00|17237.8|17117.8|17248.13|17128.13|17248.13|17128.13|17218.08|17098.08|291
1648490700000|2022-03-28 18:05:00|17247.92|17127.92|17251.15|17131.15|17251.15|17131.15|17240.48|17120.48|291
1648491000000|2022-03-28 18:10:00|17251.02|17131.02|17230.38|17110.38|17253.74|17133.74|17229.82|17109.82|289
1648491300000|2022-03-28 18:15:00|17230.85|17110.85|17230.46|17110.46|17233.07|17113.07|17222.99|17102.99|286
1648491600000|2022-03-28 18:20:00|17230.18|17110.18|17264.23|17144.23|17269.75|17149.75|17222.62|17102.62|295
1648491900000|2022-03-28 18:25:00|17265.07|17145.07|17277.45|17157.45|17282.81|17162.81|17238.67|17118.67|288
1648492200000|2022-03-28 18:30:00|17277.41|17157.41|17276.15|17156.15|17291.35|17171.35|17273.42|17153.42|295
1648492500000|2022-03-28 18:35:00|17276.32|17156.32|17295.03|17175.03|17296.16|17176.16|17276.27|17156.27|288
1648492800000|2022-03-28 18:40:00|17295.16|17175.16|17314.78|17194.78|17315.95|17195.95|17292.39|17172.39|287
1648493100000|2022-03-28 18:45:00|17314.94|17194.94|17376.48|17256.48|17378.39|17258.39|17314.33|17194.33|295
1648493400000|2022-03-28 18:50:00|17376.58|17256.58|17356.53|17236.53|17390.74|17270.74|17356.53|17236.53|298
1648493700000|2022-03-28 18:55:00|17357.49|17237.49|17379.84|17259.84|17394.72|17274.72|17351.13|17231.13|296
1648494000000|2022-03-28 19:00:00|17381.89|17261.89|17343.28|17223.28|17398.61|17278.61|17342.54|17222.54|296
1648494300000|2022-03-28 19:05:00|17342.88|17222.88|17347.42|17227.42|17348.44|17228.44|17330.19|17210.19|293
1648494600000|2022-03-28 19:10:00|17347.35|17227.35|17356.68|17236.68|17360.85|17240.85|17344.3|17224.3|294
1648494900000|2022-03-28 19:15:00|17356.89|17236.89|17379.47|17259.47|17387.03|17267.03|17346.92|17226.92|289
1648495200000|2022-03-28 19:20:00|17379.36|17259.36|17411.12|17291.12|17413.63|17293.63|17374.01|17254.01|291
1648495500000|2022-03-28 19:25:00|17412.28|17292.28|17412.89|17292.89|17423.16|17303.16|17406.57|17286.57|293
1648495800000|2022-03-28 19:30:00|17412.82|17292.82|17423.36|17303.36|17423.36|17303.36|17408.95|17288.95|296
1648496100000|2022-03-28 19:35:00|17423.4|17303.4|17387.46|17267.46|17425.28|17305.28|17387.46|17267.46|290
1648496400000|2022-03-28 19:40:00|17387.05|17267.05|17375.47|17255.47|17387.05|17267.05|17363.17|17243.17|294
1648496700000|2022-03-28 19:45:00|17375.43|17255.43|17350.99|17230.99|17375.88|17255.88|17348.65|17228.65|296
1648497000000|2022-03-28 19:50:00|17351.89|17231.89|17279.64|17159.64|17352.56|17232.56|17252.17|17132.17|296
1648497300000|2022-03-28 19:55:00|17280.03|17160.03|17312.06|17192.06|17314.01|17194.01|17279.82|17159.82|283
1648497600000|2022-03-28 20:00:00|17312.14|17192.14|17319.1|17199.1|17335.13|17215.13|17293.06|17173.06|289
1648497900000|2022-03-28 20:05:00|17317.57|17197.57|17277.38|17157.38|17317.66|17197.66|17272.44|17152.44|287
1648498200000|2022-03-28 20:10:00|17276.86|17156.86|17273.86|17153.86|17283.99|17163.99|17273.3|17153.3|283
1648498500000|2022-03-28 20:15:00|17274.19|17154.19|17268.59|17148.59|17288.79|17168.79|17263.62|17143.62|288
1648498800000|2022-03-28 20:20:00|17268.68|17148.68|17291.32|17171.32|17292.81|17172.81|17267.49|17147.49|288
1648499100000|2022-03-28 20:25:00|17291.39|17171.39|17285.99|17165.99|17299.21|17179.21|17285.54|17165.54|288
1648499400000|2022-03-28 20:30:00|17285.91|17165.91|17304.25|17184.25|17308.97|17188.97|17283.98|17163.98|288
1648499700000|2022-03-28 20:35:00|17304.03|17184.03|17320.75|17200.75|17323.01|17203.01|17298.48|17178.48|285
1648500000000|2022-03-28 20:40:00|17320.44|17200.44|17319.38|17199.38|17325.94|17205.94|17316.14|17196.14|286
1648500300000|2022-03-28 20:45:00|17319.15|17199.15|17348.82|17228.82|17358.14|17238.14|17319|17199|289
1648500600000|2022-03-28 20:50:00|17348.69|17228.69|17353.28|17233.28|17353.44|17233.44|17341.62|17221.62|290
1648500900000|2022-03-28 20:55:00|17353.53|17233.53|17350.04|17230.04|17357.08|17237.08|17344.26|17224.26|283
1648501200000|2022-03-28 21:00:00|17350.06|17230.06|17369.55|17249.55|17381.77|17261.77|17350.06|17230.06|284
1648501500000|2022-03-28 21:05:00|17368.73|17248.73|17356.56|17236.56|17370.99|17250.99|17356.56|17236.56|283
1648501800000|2022-03-28 21:10:00|17356.55|17236.55|17326.15|17206.15|17356.55|17236.55|17326.15|17206.15|291
1648502100000|2022-03-28 21:15:00|17326.55|17206.55|17288.42|17168.42|17327.44|17207.44|17287.73|17167.73|283
1648502400000|2022-03-28 21:20:00|17288.24|17168.24|17267.01|17147.01|17289.66|17169.66|17266.36|17146.36|290
1648502700000|2022-03-28 21:25:00|17266.87|17146.87|17235.48|17115.48|17267.85|17147.85|17235.27|17115.27|290
1648503000000|2022-03-28 21:30:00|17235.29|17115.29|17177.54|17057.54|17236.53|17116.53|17177.54|17057.54|288
1648503300000|2022-03-28 21:35:00|17176.3|17056.3|17022.17|16902.17|17176.46|17056.46|17015.03|16895.03|293
1648503600000|2022-03-28 21:40:00|17022.7|16902.7|17102.54|16982.54|17109.36|16989.36|17022.23|16902.23|294
1648503900000|2022-03-28 21:45:00|17102.63|16982.63|17052.28|16932.28|17107.84|16987.84|17030.82|16910.82|297
1648504200000|2022-03-28 21:50:00|17052.55|16932.55|17088.32|16968.32|17092.16|16972.16|17052.05|16932.05|295
1648504500000|2022-03-28 21:55:00|17088.73|16968.73|17125.49|17005.49|17134.54|17014.54|17088.46|16968.46|292
1648504800000|2022-03-28 22:00:00|17125.34|17005.34|17076.62|16956.62|17125.34|17005.34|17072.14|16952.14|294
1648505100000|2022-03-28 22:05:00|17076.83|16956.83|17117.95|16997.95|17118.51|16998.51|17075.54|16955.54|289
1648505400000|2022-03-28 22:10:00|17118.39|16998.39|17113.14|16993.14|17127.15|17007.15|17104.98|16984.98|278
1648505700000|2022-03-28 22:15:00|17113.29|16993.29|17133.9|17013.9|17134.35|17014.35|17101.51|16981.51|289
1648506000000|2022-03-28 22:20:00|17134.33|17014.33|17143.08|17023.08|17155.47|17035.47|17127.5|17007.5|278
1648506300000|2022-03-28 22:25:00|17142.84|17022.84|17153.36|17033.36|17156.3|17036.3|17142.24|17022.24|277
1648506600000|2022-03-28 22:30:00|17153.39|17033.39|17140.4|17020.4|17156.02|17036.02|17139.12|17019.12|279
1648506900000|2022-03-28 22:35:00|17140.37|17020.37|17157.48|17037.48|17157.48|17037.48|17136.4|17016.4|288
1648507200000|2022-03-28 22:40:00|17157.55|17037.55|17136.62|17016.62|17158.8|17038.8|17136.46|17016.46|272
1648507500000|2022-03-28 22:45:00|17136.41|17016.41|17072.93|16952.93|17139.11|17019.11|17068.32|16948.32|297
1648507800000|2022-03-28 22:50:00|17073.26|16953.26|17084.59|16964.59|17097.08|16977.08|17072.28|16952.28|289
1648508100000|2022-03-28 22:55:00|17083.63|16963.63|17054.97|16934.97|17094.48|16974.48|17054.64|16934.64|281
1648508400000|2022-03-28 23:00:00|17055.5|16935.5|17093.25|16973.25|17093.94|16973.94|17047.67|16927.67|294
1648508700000|2022-03-28 23:05:00|17092.94|16972.94|17048.6|16928.6|17094.09|16974.09|17048.33|16928.33|288
1648509000000|2022-03-28 23:10:00|17048.28|16928.28|16999.22|16879.22|17048.28|16928.28|16995.35|16875.35|288
1648509300000|2022-03-28 23:15:00|16999.52|16879.52|16906.14|16786.14|17013.77|16893.77|16906.14|16786.14|293
1648509600000|2022-03-28 23:20:00|16904.47|16784.47|16869.33|16749.33|16904.47|16784.47|16855.85|16735.85|296
1648509900000|2022-03-28 23:25:00|16869.14|16749.14|16880.8|16760.8|16882.25|16762.25|16860.66|16740.66|155
1648510200000|2022-03-28 23:30:00|16927.44|16807.44|16930.86|16810.86|16932.45|16812.45|16927.44|16807.44|53
1648510500000|2022-03-28 23:35:00|16931.07|16811.07|16936.96|16816.96|16938.15|16818.15|16921.63|16801.63|282
1648510800000|2022-03-28 23:40:00|16936.78|16816.78|16956.33|16836.33|16958|16838|16927.84|16807.84|290
1648511100000|2022-03-28 23:45:00|16955.9|16835.9|16895.69|16775.69|16956.99|16836.99|16894.36|16774.36|283
1648511400000|2022-03-28 23:50:00|16895.17|16775.17|16776.97|16656.97|16895.44|16775.44|16748.78|16628.78|294
1648511700000|2022-03-28 23:55:00|16778.25|16658.25|16802.78|16682.78|16839.86|16719.86|16778.11|16658.11|293
1648512000000|2022-03-29 00:00:00|16802.32|16682.32|16857.2|16737.2|16860.41|16740.41|16798.64|16678.64|296
1648512300000|2022-03-29 00:05:00|16857.43|16737.43|16903.86|16783.86|16903.86|16783.86|16838.63|16718.63|291
1648512600000|2022-03-29 00:10:00|16904.3|16784.3|16926.85|16806.85|16943.21|16823.21|16904.3|16784.3|291
1648512900000|2022-03-29 00:15:00|16927.19|16807.19|16931.56|16811.56|16969.42|16849.42|16924.37|16804.37|294
1648513200000|2022-03-29 00:20:00|16931.6|16811.6|16960.65|16840.65|16960.65|16840.65|16912.87|16792.87|286
1648513500000|2022-03-29 00:25:00|16960.73|16840.73|16974|16854|16975.38|16855.38|16960.52|16840.52|292
1648513800000|2022-03-29 00:30:00|16973.76|16853.76|16971.47|16851.47|16983.13|16863.13|16970.82|16850.82|287
1648514100000|2022-03-29 00:35:00|16971.34|16851.34|16983.39|16863.39|16992.32|16872.32|16968.05|16848.05|292
1648514400000|2022-03-29 00:40:00|16983.73|16863.73|16997.57|16877.57|16997.57|16877.57|16971.34|16851.34|281
1648514700000|2022-03-29 00:45:00|16997.67|16877.67|17022.54|16902.54|17045.91|16925.91|16993.16|16873.16|295
1648515000000|2022-03-29 00:50:00|17022.55|16902.55|16984.37|16864.37|17022.77|16902.77|16983.85|16863.85|296
1648515300000|2022-03-29 00:55:00|16984.42|16864.42|16982.47|16862.47|16984.42|16864.42|16974.87|16854.87|287
1648515600000|2022-03-29 01:00:00|16982.4|16862.4|16962.51|16842.51|16993.31|16873.31|16962.32|16842.32|283
1648515900000|2022-03-29 01:05:00|16962.69|16842.69|16984.94|16864.94|16984.94|16864.94|16962.27|16842.27|292
1648516200000|2022-03-29 01:10:00|16985.19|16865.19|17020.95|16900.95|17020.95|16900.95|16985.19|16865.19|293
1648516500000|2022-03-29 01:15:00|17020.92|16900.92|16996.9|16876.9|17021.3|16901.3|16996.9|16876.9|288
1648516800000|2022-03-29 01:20:00|16996.69|16876.69|16988.46|16868.46|16996.69|16876.69|16984.18|16864.18|283
1648517100000|2022-03-29 01:25:00|16988.56|16868.56|17004.14|16884.14|17004.14|16884.14|16984.21|16864.21|281
1648517400000|2022-03-29 01:30:00|17004.49|16884.49|17020.3|16900.3|17021.11|16901.11|17003.47|16883.47|287
1648517700000|2022-03-29 01:35:00|17020.23|16900.23|17064.09|16944.09|17064.73|16944.73|17018.8|16898.8|288
1648518000000|2022-03-29 01:40:00|17064.14|16944.14|17074.93|16954.93|17085.65|16965.65|17063.86|16943.86|286
1648518300000|2022-03-29 01:45:00|17075.03|16955.03|17111.59|16991.59|17116.29|16996.29|17067.62|16947.62|287
1648518600000|2022-03-29 01:50:00|17111.72|16991.72|17117.63|16997.63|17123.21|17003.21|17109.83|16989.83|289
1648518900000|2022-03-29 01:55:00|17117.7|16997.7|17098.29|16978.29|17117.8|16997.8|17097.88|16977.88|283
1648519200000|2022-03-29 02:00:00|17098.43|16978.43|17082.29|16962.29|17108.69|16988.69|17081.94|16961.94|290
1648519500000|2022-03-29 02:05:00|17082.15|16962.15|17086.99|16966.99|17090.35|16970.35|17078.02|16958.02|291
1648519800000|2022-03-29 02:10:00|17087.2|16967.2|17077.11|16957.11|17089.62|16969.62|17073.19|16953.19|279
1648520100000|2022-03-29 02:15:00|17078.06|16958.06|17118.89|16998.89|17118.89|16998.89|17073.65|16953.65|284
1648520400000|2022-03-29 02:20:00|17120.41|17000.41|17146.06|17026.06|17147.07|17027.07|17120.07|17000.07|279
1648520700000|2022-03-29 02:25:00|17145.84|17025.84|17155.04|17035.04|17170.03|17050.03|17145.1|17025.1|287
1648521000000|2022-03-29 02:30:00|17154.94|17034.94|17179.94|17059.94|17179.94|17059.94|17120.97|17000.97|288
1648521300000|2022-03-29 02:35:00|17179.82|17059.82|17181.54|17061.54|17183.53|17063.53|17170.15|17050.15|293
1648521600000|2022-03-29 02:40:00|17181.7|17061.7|17160.3|17040.3|17182.86|17062.86|17156.12|17036.12|283
1648521900000|2022-03-29 02:45:00|17160.26|17040.26|17124.07|17004.07|17161.41|17041.41|17124.04|17004.04|287
1648522200000|2022-03-29 02:50:00|17123.58|17003.58|17110.25|16990.25|17125|17005|17108.85|16988.85|279
1648522500000|2022-03-29 02:55:00|17111.08|16991.08|17114.46|16994.46|17129.25|17009.25|17108.86|16988.86|278
1648522800000|2022-03-29 03:00:00|17114.41|16994.41|17108.9|16988.9|17119.02|16999.02|17103.67|16983.67|282
1648523100000|2022-03-29 03:05:00|17109.06|16989.06|17105.89|16985.89|17119.74|16999.74|17105.89|16985.89|291
1648523400000|2022-03-29 03:10:00|17105.88|16985.88|17086.07|16966.07|17111.49|16991.49|17085.99|16965.99|287
1648523700000|2022-03-29 03:15:00|17085.49|16965.49|17073.79|16953.79|17088.81|16968.81|17066.87|16946.87|279
1648524000000|2022-03-29 03:20:00|17074|16954|17095.2|16975.2|17100.27|16980.27|17072.95|16952.95|273
1648524300000|2022-03-29 03:25:00|17095.39|16975.39|17119.09|16999.09|17119.09|16999.09|17091.85|16971.85|278
1648524600000|2022-03-29 03:30:00|17119.25|16999.25|17126.61|17006.61|17133.5|17013.5|17110.7|16990.7|263
1648524900000|2022-03-29 03:35:00|17126.64|17006.64|17121.78|17001.78|17128.4|17008.4|17119.28|16999.28|277
1648525200000|2022-03-29 03:40:00|17121.74|17001.74|17135.76|17015.76|17137.47|17017.47|17116.86|16996.86|275
1648525500000|2022-03-29 03:45:00|17135.78|17015.78|17104.79|16984.79|17137.77|17017.77|17104.79|16984.79|279
1648525800000|2022-03-29 03:50:00|17104.88|16984.88|17101.47|16981.47|17107.32|16987.32|17093.69|16973.69|271
1648526100000|2022-03-29 03:55:00|17101.43|16981.43|17093.77|16973.77|17108.91|16988.91|17091.03|16971.03|281
1648526400000|2022-03-29 04:00:00|17094.42|16974.42|17100.09|16980.09|17109.19|16989.19|17094.42|16974.42|288
1648526700000|2022-03-29 04:05:00|17099.14|16979.14|17083.8|16963.8|17104.74|16984.74|17078.41|16958.41|275
1648527000000|2022-03-29 04:10:00|17084.21|16964.21|17107.15|16987.15|17107.15|16987.15|17075.85|16955.85|274
1648527300000|2022-03-29 04:15:00|17107.29|16987.29|17169.82|17049.82|17169.87|17049.87|17107.29|16987.29|289
1648527600000|2022-03-29 04:20:00|17169.65|17049.65|17200.27|17080.27|17200.27|17080.27|17169.31|17049.31|282
1648527900000|2022-03-29 04:25:00|17199.94|17079.94|17223.58|17103.58|17232.67|17112.67|17199.92|17079.92|284
1648528200000|2022-03-29 04:30:00|17223.73|17103.73|17230.45|17110.45|17230.69|17110.69|17213.54|17093.54|287
1648528500000|2022-03-29 04:35:00|17230.54|17110.54|17237.59|17117.59|17252|17132|17229.33|17109.33|294
1648528800000|2022-03-29 04:40:00|17238.27|17118.27|17235.93|17115.93|17243.11|17123.11|17235.93|17115.93|291
1648529100000|2022-03-29 04:45:00|17235.97|17115.97|17245.43|17125.43|17245.55|17125.55|17232.97|17112.97|288
1648529400000|2022-03-29 04:50:00|17245.55|17125.55|17219.02|17099.02|17248.11|17128.11|17216.58|17096.58|283
1648529700000|2022-03-29 04:55:00|17219.1|17099.1|17242.83|17122.83|17246.04|17126.04|17215.83|17095.83|287
1648530000000|2022-03-29 05:00:00|17243.86|17123.86|17270.13|17150.13|17270.23|17150.23|17243.86|17123.86|294
1648530300000|2022-03-29 05:05:00|17271.17|17151.17|17263.02|17143.02|17274.58|17154.58|17261.73|17141.73|280
1648530600000|2022-03-29 05:10:00|17263.04|17143.04|17244.2|17124.2|17263.08|17143.08|17242.91|17122.91|273
1648530900000|2022-03-29 05:15:00|17244.26|17124.26|17241.34|17121.34|17252.63|17132.63|17239.72|17119.72|280
1648531200000|2022-03-29 05:20:00|17241.36|17121.36|17251.41|17131.41|17254.62|17134.62|17240.9|17120.9|279
1648531500000|2022-03-29 05:25:00|17251.26|17131.26|17252.95|17132.95|17264.17|17144.17|17249.23|17129.23|278
1648531800000|2022-03-29 05:30:00|17252.91|17132.91|17256.54|17136.54|17257.53|17137.53|17250.67|17130.67|268
1648532100000|2022-03-29 05:35:00|17257.12|17137.12|17259.69|17139.69|17268.66|17148.66|17256|17136|278
1648532400000|2022-03-29 05:40:00|17258.85|17138.85|17252.32|17132.32|17261.04|17141.04|17242.89|17122.89|287
1648532700000|2022-03-29 05:45:00|17253.22|17133.22|17270.54|17150.54|17289.43|17169.43|17253.22|17133.22|293
1648533000000|2022-03-29 05:50:00|17270.84|17150.84|17289.09|17169.09|17291.85|17171.85|17267.25|17147.25|283
1648533300000|2022-03-29 05:55:00|17289.29|17169.29|17278.59|17158.59|17294.13|17174.13|17278.25|17158.25|287
1648533600000|2022-03-29 06:00:00|17278.52|17158.52|17273.6|17153.6|17289.35|17169.35|17271.42|17151.42|291
1648533900000|2022-03-29 06:05:00|17273.97|17153.97|17278.71|17158.71|17281.18|17161.18|17270.69|17150.69|277
1648534200000|2022-03-29 06:10:00|17278.67|17158.67|17296.57|17176.57|17297.51|17177.51|17278.38|17158.38|280
1648534500000|2022-03-29 06:15:00|17296.59|17176.59|17298.79|17178.79|17310.21|17190.21|17287.86|17167.86|292
1648534800000|2022-03-29 06:20:00|17299.21|17179.21|17314.37|17194.37|17322.03|17202.03|17297.98|17177.98|286
1648535100000|2022-03-29 06:25:00|17314.48|17194.48|17318.9|17198.9|17333.54|17213.54|17313.34|17193.34|288
1648535400000|2022-03-29 06:30:00|17318.76|17198.76|17303.35|17183.35|17321.59|17201.59|17303.35|17183.35|289
1648535700000|2022-03-29 06:35:00|17303.32|17183.32|17262.87|17142.87|17303.32|17183.32|17262.87|17142.87|287
1648536000000|2022-03-29 06:40:00|17262.77|17142.77|17271.16|17151.16|17275.81|17155.81|17259.78|17139.78|286
1648536300000|2022-03-29 06:45:00|17271.05|17151.05|17261.05|17141.05|17271.23|17151.23|17252.1|17132.1|282
1648536600000|2022-03-29 06:50:00|17261.08|17141.08|17268.32|17148.32|17268.32|17148.32|17251.9|17131.9|269
1648536900000|2022-03-29 06:55:00|17268.35|17148.35|17265.79|17145.79|17271.14|17151.14|17254.36|17134.36|279
1648537200000|2022-03-29 07:00:00|17265.86|17145.86|17239.86|17119.86|17265.92|17145.92|17239.86|17119.86|290
1648537500000|2022-03-29 07:05:00|17239.88|17119.88|17202.42|17082.42|17239.98|17119.98|17201.83|17081.83|286
1648537800000|2022-03-29 07:10:00|17202.4|17082.4|17211.27|17091.27|17213.84|17093.84|17188.66|17068.66|290
1648538100000|2022-03-29 07:15:00|17211.39|17091.39|17231.79|17111.79|17231.82|17111.82|17211.18|17091.18|288
1648538400000|2022-03-29 07:20:00|17231.91|17111.91|17240.58|17120.58|17246.84|17126.84|17231.65|17111.65|281
1648538700000|2022-03-29 07:25:00|17240.6|17120.6|17251.96|17131.96|17253.91|17133.91|17238.86|17118.86|281
1648539000000|2022-03-29 07:30:00|17251.85|17131.85|17218.83|17098.83|17251.89|17131.89|17216.36|17096.36|279
1648539300000|2022-03-29 07:35:00|17218.65|17098.65|17195.52|17075.52|17218.65|17098.65|17192.34|17072.34|291
1648539600000|2022-03-29 07:40:00|17195.4|17075.4|17198.99|17078.99|17201.54|17081.54|17184.9|17064.9|288
1648539900000|2022-03-29 07:45:00|17198.73|17078.73|17160.67|17040.67|17198.73|17078.73|17158.57|17038.57|281
1648540200000|2022-03-29 07:50:00|17160.9|17040.9|17173.06|17053.06|17173.56|17053.56|17160.9|17040.9|280
1648540500000|2022-03-29 07:55:00|17173.15|17053.15|17149.96|17029.96|17174.04|17054.04|17149.96|17029.96|282
1648540800000|2022-03-29 08:00:00|17150.28|17030.28|17181.13|17061.13|17182.86|17062.86|17144.12|17024.12|289
1648541100000|2022-03-29 08:05:00|17180.83|17060.83|17215.08|17095.08|17215.15|17095.15|17167.83|17047.83|287
1648541400000|2022-03-29 08:10:00|17215.34|17095.34|17233.54|17113.54|17234.89|17114.89|17215.34|17095.34|286
1648541700000|2022-03-29 08:15:00|17233.49|17113.49|17231.78|17111.78|17248.94|17128.94|17229.94|17109.94|289
1648542000000|2022-03-29 08:20:00|17231.83|17111.83|17238.29|17118.29|17244.93|17124.93|17231.83|17111.83|293
1648542300000|2022-03-29 08:25:00|17238.15|17118.15|17236.88|17116.88|17242.28|17122.28|17230.13|17110.13|283
1648542600000|2022-03-29 08:30:00|17236.95|17116.95|17212.56|17092.56|17238.22|17118.22|17211.67|17091.67|285
1648542900000|2022-03-29 08:35:00|17212.48|17092.48|17237.75|17117.75|17238.43|17118.43|17202.34|17082.34|287
1648543200000|2022-03-29 08:40:00|17237.87|17117.87|17257.29|17137.29|17257.29|17137.29|17236.1|17116.1|270
1648543500000|2022-03-29 08:45:00|17256.1|17136.1|17279.46|17159.46|17282.51|17162.51|17251.3|17131.3|280
1648543800000|2022-03-29 08:50:00|17279.72|17159.72|17267.72|17147.72|17280.72|17160.72|17266.87|17146.87|268
1648544100000|2022-03-29 08:55:00|17267.3|17147.3|17247.8|17127.8|17269.67|17149.67|17239.43|17119.43|279
1648544400000|2022-03-29 09:00:00|17248.18|17128.18|17279.7|17159.7|17279.7|17159.7|17239.76|17119.76|293
1648544700000|2022-03-29 09:05:00|17280.17|17160.17|17315.32|17195.32|17319.05|17199.05|17278.34|17158.34|290
1648545000000|2022-03-29 09:10:00|17315.98|17195.98|17315.19|17195.19|17325.81|17205.81|17314.28|17194.28|287
1648545300000|2022-03-29 09:15:00|17315.04|17195.04|17340.19|17220.19|17340.86|17220.86|17313.65|17193.65|292
1648545600000|2022-03-29 09:20:00|17341.46|17221.46|17308.29|17188.29|17343.56|17223.56|17306.4|17186.4|275
1648545900000|2022-03-29 09:25:00|17308.1|17188.1|17288.29|17168.29|17313.86|17193.86|17288.29|17168.29|294
1648546200000|2022-03-29 09:30:00|17288.01|17168.01|17295.04|17175.04|17295.3|17175.3|17275.67|17155.67|284
1648546500000|2022-03-29 09:35:00|17295.27|17175.27|17310.58|17190.58|17310.92|17190.92|17292.8|17172.8|285
1648546800000|2022-03-29 09:40:00|17310.53|17190.53|17291.51|17171.51|17312.23|17192.23|17289.65|17169.65|293
1648547100000|2022-03-29 09:45:00|17291.91|17171.91|17260.19|17140.19|17293.26|17173.26|17259.82|17139.82|291
1648547400000|2022-03-29 09:50:00|17259.97|17139.97|17259.96|17139.96|17261|17141|17246.55|17126.55|279
1648547700000|2022-03-29 09:55:00|17260.28|17140.28|17266.65|17146.65|17268.86|17148.86|17252.03|17132.03|287
1648548000000|2022-03-29 10:00:00|17266.48|17146.48|17275.7|17155.7|17275.7|17155.7|17255.24|17135.24|280
1648548300000|2022-03-29 10:05:00|17275.85|17155.85|17272.62|17152.62|17280.73|17160.73|17271.96|17151.96|274
1648548600000|2022-03-29 10:10:00|17272.71|17152.71|17257.7|17137.7|17274.94|17154.94|17256.95|17136.95|279
1648548900000|2022-03-29 10:15:00|17257.95|17137.95|17245.64|17125.64|17258.35|17138.35|17243.95|17123.95|288
1648549200000|2022-03-29 10:20:00|17245.69|17125.69|17242.63|17122.63|17246.35|17126.35|17224.14|17104.14|292
1648549500000|2022-03-29 10:25:00|17242.55|17122.55|17258.31|17138.31|17259.57|17139.57|17240.54|17120.54|274
1648549800000|2022-03-29 10:30:00|17258.71|17138.71|17255.03|17135.03|17263.66|17143.66|17249.55|17129.55|283
1648550100000|2022-03-29 10:35:00|17255.34|17135.34|17258.29|17138.29|17262.01|17142.01|17250.56|17130.56|272
1648550400000|2022-03-29 10:40:00|17258.21|17138.21|17260.85|17140.85|17262.36|17142.36|17254.76|17134.76|276
1648550700000|2022-03-29 10:45:00|17260.04|17140.04|17276.19|17156.19|17277.56|17157.56|17260.03|17140.03|267
1648551000000|2022-03-29 10:50:00|17276.05|17156.05|17284.77|17164.77|17285.8|17165.8|17275.19|17155.19|288
1648551300000|2022-03-29 10:55:00|17284.71|17164.71|17285.8|17165.8|17290.55|17170.55|17282.1|17162.1|284
1648551600000|2022-03-29 11:00:00|17285.76|17165.76|17316.99|17196.99|17318.99|17198.99|17284.39|17164.39|280
1648551900000|2022-03-29 11:05:00|17316.97|17196.97|17342.12|17222.12|17344.14|17224.14|17316.97|17196.97|287
1648552200000|2022-03-29 11:10:00|17341.82|17221.82|17355.55|17235.55|17359.06|17239.06|17336.86|17216.86|292
1648552500000|2022-03-29 11:15:00|17356.39|17236.39|17335.33|17215.33|17361.87|17241.87|17334.61|17214.61|289
1648552800000|2022-03-29 11:20:00|17334.45|17214.45|17317.53|17197.53|17337.52|17217.52|17312.73|17192.73|279
1648553100000|2022-03-29 11:25:00|17317.66|17197.66|17333.94|17213.94|17335.02|17215.02|17310.24|17190.24|292
1648553400000|2022-03-29 11:30:00|17334.07|17214.07|17289.91|17169.91|17334.31|17214.31|17287.48|17167.48|292
1648553700000|2022-03-29 11:35:00|17289.55|17169.55|17291.08|17171.08|17293.48|17173.48|17282.12|17162.12|277
1648554000000|2022-03-29 11:40:00|17289.99|17169.99|17373.16|17253.16|17374.26|17254.26|17285.79|17165.79|291
1648554300000|2022-03-29 11:45:00|17374.09|17254.09|17429.69|17309.69|17430.92|17310.92|17373.72|17253.72|294
1648554600000|2022-03-29 11:50:00|17429.44|17309.44|17434.25|17314.25|17434.25|17314.25|17404.29|17284.29|293
1648554900000|2022-03-29 11:55:00|17434.49|17314.49|17436.98|17316.98|17446.43|17326.43|17421.06|17301.06|290
1648555200000|2022-03-29 12:00:00|17437.07|17317.07|17436.64|17316.64|17441.31|17321.31|17415.23|17295.23|289
1648555500000|2022-03-29 12:05:00|17436.7|17316.7|17472.11|17352.11|17472.12|17352.12|17434.45|17314.45|294
1648555800000|2022-03-29 12:10:00|17472.22|17352.22|17498.96|17378.96|17503.84|17383.84|17471.49|17351.49|295
1648556100000|2022-03-29 12:15:00|17498.99|17378.99|17475.76|17355.76|17499.67|17379.67|17466.44|17346.44|296
1648556400000|2022-03-29 12:20:00|17475.87|17355.87|17451.22|17331.22|17513|17393|17451.08|17331.08|291
1648556700000|2022-03-29 12:25:00|17451.29|17331.29|17446.44|17326.44|17460.78|17340.78|17446.18|17326.18|294
1648557000000|2022-03-29 12:30:00|17446.41|17326.41|17454.12|17334.12|17461.88|17341.88|17436.79|17316.79|290
1648557300000|2022-03-29 12:35:00|17453.9|17333.9|17457.87|17337.87|17465.48|17345.48|17441.53|17321.53|291
1648557600000|2022-03-29 12:40:00|17457.96|17337.96|17477.23|17357.23|17479.66|17359.66|17456.49|17336.49|291
1648557900000|2022-03-29 12:45:00|17477.91|17357.91|17448.56|17328.56|17488.71|17368.71|17437.47|17317.47|297
1648558200000|2022-03-29 12:50:00|17448.73|17328.73|17461.21|17341.21|17466.76|17346.76|17441.77|17321.77|288
1648558500000|2022-03-29 12:55:00|17461.13|17341.13|17451.63|17331.63|17471.47|17351.47|17444.79|17324.79|296
1648558800000|2022-03-29 13:00:00|17450.59|17330.59|17454.69|17334.69|17454.69|17334.69|17406.98|17286.98|296
1648559100000|2022-03-29 13:05:00|17454.64|17334.64|17483.41|17363.41|17487.11|17367.11|17452.79|17332.79|295
1648559400000|2022-03-29 13:10:00|17484.23|17364.23|17472.06|17352.06|17485.08|17365.08|17465.6|17345.6|296
1648559700000|2022-03-29 13:15:00|17471.84|17351.84|17450.18|17330.18|17477.43|17357.43|17450.12|17330.12|292
1648560000000|2022-03-29 13:20:00|17450.1|17330.1|17423.8|17303.8|17452.83|17332.83|17422.82|17302.82|289
1648560300000|2022-03-29 13:25:00|17423.79|17303.79|17424.76|17304.76|17440.34|17320.34|17411.87|17291.87|285
1648560600000|2022-03-29 13:30:00|17425.27|17305.27|17459.64|17339.64|17459.64|17339.64|17425.27|17305.27|292
1648560900000|2022-03-29 13:35:00|17459.74|17339.74|17465.64|17345.64|17488.36|17368.36|17459.69|17339.69|292
1648561200000|2022-03-29 13:40:00|17465.72|17345.72|17408.94|17288.94|17468.4|17348.4|17408.94|17288.94|295
1648561500000|2022-03-29 13:45:00|17408.69|17288.69|17306.6|17186.6|17408.69|17288.69|17306.11|17186.11|298
1648561800000|2022-03-29 13:50:00|17306.93|17186.93|17319.83|17199.83|17327.42|17207.42|17300.07|17180.07|294
1648562100000|2022-03-29 13:55:00|17319.57|17199.57|17359.69|17239.69|17360.41|17240.41|17319.57|17199.57|290
1648562400000|2022-03-29 14:00:00|17359.29|17239.29|17356.34|17236.34|17377.46|17257.46|17356.34|17236.34|290
1648562700000|2022-03-29 14:05:00|17355.81|17235.81|17342.7|17222.7|17359.39|17239.39|17324.26|17204.26|291
1648563000000|2022-03-29 14:10:00|17342.86|17222.86|17329.67|17209.67|17361.55|17241.55|17329.63|17209.63|288
1648563300000|2022-03-29 14:15:00|17329.24|17209.24|17349.14|17229.14|17356.59|17236.59|17326.42|17206.42|288
1648563600000|2022-03-29 14:20:00|17349.53|17229.53|17376.31|17256.31|17376.71|17256.71|17349.53|17229.53|293
1648563900000|2022-03-29 14:25:00|17376.22|17256.22|17402.46|17282.46|17404.72|17284.72|17368.06|17248.06|286
1648564200000|2022-03-29 14:30:00|17402.38|17282.38|17429.75|17309.75|17439.37|17319.37|17398.98|17278.98|287
1648564500000|2022-03-29 14:35:00|17429.8|17309.8|17449.97|17329.97|17460.8|17340.8|17429.8|17309.8|290
1648564800000|2022-03-29 14:40:00|17449.77|17329.77|17438.62|17318.62|17455.61|17335.61|17435.33|17315.33|289
1648565100000|2022-03-29 14:45:00|17439.22|17319.22|17457.02|17337.02|17457.02|17337.02|17435.06|17315.06|287
1648565400000|2022-03-29 14:50:00|17457.17|17337.17|17457.85|17337.85|17460.8|17340.8|17451.29|17331.29|286
1648565700000|2022-03-29 14:55:00|17457.78|17337.78|17442.5|17322.5|17460.21|17340.21|17438.42|17318.42|280
1648566000000|2022-03-29 15:00:00|17442.78|17322.78|17441.24|17321.24|17455.47|17335.47|17428.9|17308.9|286
1648566300000|2022-03-29 15:05:00|17441.22|17321.22|17423.97|17303.97|17441.33|17321.33|17410.69|17290.69|294
1648566600000|2022-03-29 15:10:00|17423.75|17303.75|17463.19|17343.19|17463.19|17343.19|17423.75|17303.75|290
1648566900000|2022-03-29 15:15:00|17463.79|17343.79|17476.38|17356.38|17480.31|17360.31|17458.41|17338.41|288
1648567200000|2022-03-29 15:20:00|17479.19|17359.19|17454.3|17334.3|17481.3|17361.3|17454.08|17334.08|279
1648567500000|2022-03-29 15:25:00|17454.36|17334.36|17456.77|17336.77|17461.04|17341.04|17441.95|17321.95|280
1648567800000|2022-03-29 15:30:00|17456.48|17336.48|17469.63|17349.63|17474.43|17354.43|17456.48|17336.48|286
1648568100000|2022-03-29 15:35:00|17469.95|17349.95|17396.88|17276.88|17471.05|17351.05|17395.49|17275.49|295
1648568400000|2022-03-29 15:40:00|17396.68|17276.68|17351.25|17231.25|17397.42|17277.42|17349.98|17229.98|286
1648568700000|2022-03-29 15:45:00|17349.92|17229.92|17217.58|17097.58|17352|17232|17205.22|17085.22|296
1648569000000|2022-03-29 15:50:00|17217.67|17097.67|17226.71|17106.71|17226.94|17106.94|17177.24|17057.24|296
1648569300000|2022-03-29 15:55:00|17227.45|17107.45|17214.37|17094.37|17244.16|17124.16|17212.7|17092.7|296
1648569600000|2022-03-29 16:00:00|17214.4|17094.4|17137.25|17017.25|17233.05|17113.05|17121.02|17001.02|299
1648569900000|2022-03-29 16:05:00|17136.97|17016.97|17095.07|16975.07|17173.54|17053.54|17094.63|16974.63|296
1648570200000|2022-03-29 16:10:00|17095.72|16975.72|17001.25|16881.25|17100.22|16980.22|17001.05|16881.05|298
1648570500000|2022-03-29 16:15:00|17001.76|16881.76|17122.3|17002.3|17123.32|17003.32|16997.55|16877.55|295
1648570800000|2022-03-29 16:20:00|17122.36|17002.36|17153.2|17033.2|17184.9|17064.9|17121.87|17001.87|295
1648571100000|2022-03-29 16:25:00|17153.52|17033.52|17154.43|17034.43|17154.47|17034.47|17133.63|17013.63|291
1648571400000|2022-03-29 16:30:00|17154.32|17034.32|17111.56|16991.56|17154.32|17034.32|17111.56|16991.56|282
1648571700000|2022-03-29 16:35:00|17111.65|16991.65|17224.2|17104.2|17224.9|17104.9|17100.61|16980.61|294
1648572000000|2022-03-29 16:40:00|17223.66|17103.66|17255.63|17135.63|17256.24|17136.24|17221.66|17101.66|287
1648572300000|2022-03-29 16:45:00|17255.97|17135.97|17230.57|17110.57|17263.6|17143.6|17230.57|17110.57|290
1648572600000|2022-03-29 16:50:00|17230.24|17110.24|17221.2|17101.2|17232.68|17112.68|17220.81|17100.81|294
1648572900000|2022-03-29 16:55:00|17221.03|17101.03|17233.28|17113.28|17247.31|17127.31|17218.97|17098.97|281
1648573200000|2022-03-29 17:00:00|17233.35|17113.35|17206.96|17086.96|17233.64|17113.64|17203.91|17083.91|291
1648573500000|2022-03-29 17:05:00|17206.82|17086.82|17179.24|17059.24|17212.83|17092.83|17178.84|17058.84|290
1648573800000|2022-03-29 17:10:00|17179.33|17059.33|17163.84|17043.84|17188.48|17068.48|17163.66|17043.66|291
1648574100000|2022-03-29 17:15:00|17163.9|17043.9|17089.02|16969.02|17170.1|17050.1|17087.11|16967.11|286
1648574400000|2022-03-29 17:20:00|17089.91|16969.91|17070.2|16950.2|17089.91|16969.91|17055.83|16935.83|294
1648574700000|2022-03-29 17:25:00|17070.17|16950.17|17083.11|16963.11|17090.27|16970.27|17070.17|16950.17|281
1648575000000|2022-03-29 17:30:00|17082.07|16962.07|17129.36|17009.36|17133.02|17013.02|17060.42|16940.42|294
1648575300000|2022-03-29 17:35:00|17129.37|17009.37|17120.92|17000.92|17141.86|17021.86|17113.77|16993.77|289
1648575600000|2022-03-29 17:40:00|17120.76|17000.76|17139.08|17019.08|17139.56|17019.56|17115.24|16995.24|286
1648575900000|2022-03-29 17:45:00|17139.29|17019.29|17154.35|17034.35|17160.41|17040.41|17124.43|17004.43|288
1648576200000|2022-03-29 17:50:00|17154.31|17034.31|17191.58|17071.58|17191.8|17071.8|17149.52|17029.52|288
1648576500000|2022-03-29 17:55:00|17191.63|17071.63|17192.61|17072.61|17192.64|17072.64|17181.44|17061.44|287
1648576800000|2022-03-29 18:00:00|17192.65|17072.65|17217.72|17097.72|17217.72|17097.72|17175.48|17055.48|280
1648577100000|2022-03-29 18:05:00|17217.67|17097.67|17262.84|17142.84|17262.84|17142.84|17217.6|17097.6|285
1648577400000|2022-03-29 18:10:00|17263.14|17143.14|17249.45|17129.45|17265.56|17145.56|17245.18|17125.18|274
1648577700000|2022-03-29 18:15:00|17249.52|17129.52|17241.65|17121.65|17250.23|17130.23|17229.96|17109.96|283
1648578000000|2022-03-29 18:20:00|17241.58|17121.58|17239.64|17119.64|17241.58|17121.58|17228.71|17108.71|281
1648578300000|2022-03-29 18:25:00|17239.72|17119.72|17252.19|17132.19|17252.59|17132.59|17230.68|17110.68|284
1648578600000|2022-03-29 18:30:00|17252.73|17132.73|17172.13|17052.13|17253.52|17133.52|17171.63|17051.63|287
1648578900000|2022-03-29 18:35:00|17172.22|17052.22|17208.58|17088.58|17214.9|17094.9|17171.3|17051.3|283
1648579200000|2022-03-29 18:40:00|17208.56|17088.56|17221.05|17101.05|17228.72|17108.72|17192.41|17072.41|286
1648579500000|2022-03-29 18:45:00|17221.01|17101.01|17228.78|17108.78|17230.21|17110.21|17215.08|17095.08|272
1648579800000|2022-03-29 18:50:00|17228.61|17108.61|17253.95|17133.95|17253.99|17133.99|17223.83|17103.83|268
1648580100000|2022-03-29 18:55:00|17253.78|17133.78|17254.84|17134.84|17259.7|17139.7|17241.52|17121.52|270
1648580400000|2022-03-29 19:00:00|17254.6|17134.6|17254.91|17134.91|17255.21|17135.21|17248.03|17128.03|282
1648580700000|2022-03-29 19:05:00|17254.96|17134.96|17300.62|17180.62|17300.62|17180.62|17254.96|17134.96|286
1648581000000|2022-03-29 19:10:00|17302.31|17182.31|17341.08|17221.08|17341.96|17221.96|17302.31|17182.31|289
1648581300000|2022-03-29 19:15:00|17341.25|17221.25|17385.47|17265.47|17385.69|17265.69|17341.25|17221.25|283
1648581600000|2022-03-29 19:20:00|17385.25|17265.25|17372.75|17252.75|17393.96|17273.96|17372.75|17252.75|278
1648581900000|2022-03-29 19:25:00|17372.88|17252.88|17389.2|17269.2|17390.07|17270.07|17372.59|17252.59|275
1648582200000|2022-03-29 19:30:00|17387.91|17267.91|17396.46|17276.46|17400.76|17280.76|17379.35|17259.35|283
1648582500000|2022-03-29 19:35:00|17396.54|17276.54|17375.34|17255.34|17409.8|17289.8|17374.9|17254.9|283
1648582800000|2022-03-29 19:40:00|17375.09|17255.09|17372.55|17252.55|17385.51|17265.51|17367.46|17247.46|288
1648583100000|2022-03-29 19:45:00|17372.35|17252.35|17366.12|17246.12|17386.84|17266.84|17364.34|17244.34|292
1648583400000|2022-03-29 19:50:00|17365.11|17245.11|17332.61|17212.61|17373.25|17253.25|17315.78|17195.78|287
1648583700000|2022-03-29 19:55:00|17335.14|17215.14|17347.88|17227.88|17352.93|17232.93|17335.14|17215.14|282
1648584000000|2022-03-29 20:00:00|17347.61|17227.61|17341.94|17221.94|17349.79|17229.79|17326.11|17206.11|288
1648584300000|2022-03-29 20:05:00|17341.39|17221.39|17342.35|17222.35|17342.51|17222.51|17327.06|17207.06|274
1648584600000|2022-03-29 20:10:00|17342.11|17222.11|17331.91|17211.91|17342.77|17222.77|17331.91|17211.91|284
1648584900000|2022-03-29 20:15:00|17331.89|17211.89|17319.99|17199.99|17333.27|17213.27|17319.16|17199.16|285
1648585200000|2022-03-29 20:20:00|17320.21|17200.21|17350.01|17230.01|17357.87|17237.87|17319.54|17199.54|270
1648585500000|2022-03-29 20:25:00|17350|17230|17337.11|17217.11|17362.66|17242.66|17336.76|17216.76|275
1648585800000|2022-03-29 20:30:00|17336.63|17216.63|17303.15|17183.15|17336.75|17216.75|17302.89|17182.89|271
1648586100000|2022-03-29 20:35:00|17303.19|17183.19|17286.12|17166.12|17303.69|17183.69|17285.41|17165.41|283
1648586400000|2022-03-29 20:40:00|17286.08|17166.08|17297.99|17177.99|17300.21|17180.21|17285.27|17165.27|272
1648586700000|2022-03-29 20:45:00|17297.96|17177.96|17277.55|17157.55|17306.74|17186.74|17275.18|17155.18|282
1648587000000|2022-03-29 20:50:00|17277.82|17157.82|17175.89|17055.89|17277.85|17157.85|17175.89|17055.89|290
1648587300000|2022-03-29 20:55:00|17175.49|17055.49|17206.04|17086.04|17206.04|17086.04|17156.31|17036.31|287
1648587600000|2022-03-29 21:00:00|17205.86|17085.86|17241.95|17121.95|17242.1|17122.1|17197.16|17077.16|289
1648587900000|2022-03-29 21:05:00|17241.76|17121.76|17191.39|17071.39|17246.68|17126.68|17191.32|17071.32|281
1648588200000|2022-03-29 21:10:00|17191.57|17071.57|17184.54|17064.54|17198.22|17078.22|17165.99|17045.99|275
1648588500000|2022-03-29 21:15:00|17185.84|17065.84|17200.76|17080.76|17210.11|17090.11|17181.06|17061.06|280
1648588800000|2022-03-29 21:20:00|17200.8|17080.8|17205.82|17085.82|17213.64|17093.64|17200.8|17080.8|275
1648589100000|2022-03-29 21:25:00|17205.76|17085.76|17205.85|17085.85|17213.3|17093.3|17205.34|17085.34|274
1648589400000|2022-03-29 21:30:00|17206|17086|17226.39|17106.39|17226.63|17106.63|17199.08|17079.08|279
1648589700000|2022-03-29 21:35:00|17226.37|17106.37|17196.69|17076.69|17228.13|17108.13|17196.69|17076.69|281
1648590000000|2022-03-29 21:40:00|17196.66|17076.66|17122.57|17002.57|17196.66|17076.66|17111.3|16991.3|289
1648590300000|2022-03-29 21:45:00|17123.6|17003.6|17089.52|16969.52|17147.89|17027.89|17089.27|16969.27|293
1648590600000|2022-03-29 21:50:00|17090.73|16970.73|17100.88|16980.88|17108.65|16988.65|17073.54|16953.54|289
1648590900000|2022-03-29 21:55:00|17100.82|16980.82|17113.2|16993.2|17126.62|17006.62|17095.55|16975.55|280
1648591200000|2022-03-29 22:00:00|17113.46|16993.46|17133.03|17013.03|17133.03|17013.03|17093.11|16973.11|290
1648591500000|2022-03-29 22:05:00|17133.42|17013.42|17108.16|16988.16|17133.99|17013.99|17108.16|16988.16|291
1648591800000|2022-03-29 22:10:00|17108.55|16988.55|17085.76|16965.76|17108.55|16988.55|17082.32|16962.32|288
1648592100000|2022-03-29 22:15:00|17086.05|16966.05|17107.27|16987.27|17129.52|17009.52|17084.45|16964.45|281
1648592400000|2022-03-29 22:20:00|17107.15|16987.15|17059.35|16939.35|17107.15|16987.15|17058.02|16938.02|291
1648592700000|2022-03-29 22:25:00|17059.23|16939.23|17078.47|16958.47|17080.18|16960.18|17045.63|16925.63|284
1648593000000|2022-03-29 22:30:00|17078.58|16958.58|16991.23|16871.23|17104.23|16984.23|16991.23|16871.23|289
1648593300000|2022-03-29 22:35:00|16990.63|16870.63|17124.47|17004.47|17125.14|17005.14|16990.63|16870.63|296
1648593600000|2022-03-29 22:40:00|17124.65|17004.65|17123.19|17003.19|17145.4|17025.4|17110.96|16990.96|286
1648593900000|2022-03-29 22:45:00|17123.64|17003.64|17158.46|17038.46|17162.47|17042.47|17114.99|16994.99|282
1648594200000|2022-03-29 22:50:00|17158.18|17038.18|17159.7|17039.7|17167.13|17047.13|17148.66|17028.66|276
1648594500000|2022-03-29 22:55:00|17159.9|17039.9|17150.83|17030.83|17165.21|17045.21|17149.26|17029.26|283
1648594800000|2022-03-29 23:00:00|17151.23|17031.23|17150.93|17030.93|17151.73|17031.73|17142.64|17022.64|143
1648595100000|2022-03-29 23:05:00|17125.46|17005.46|17130.94|17010.94|17132.62|17012.62|17125.46|17005.46|49
1648595400000|2022-03-29 23:10:00|17130.79|17010.79|17149.54|17029.54|17150.4|17030.4|17129.87|17009.87|275
1648595700000|2022-03-29 23:15:00|17149.49|17029.49|17194.39|17074.39|17194.39|17074.39|17148.06|17028.06|274
1648596000000|2022-03-29 23:20:00|17194.29|17074.29|17209.14|17089.14|17209.47|17089.47|17192.32|17072.32|274
1648596300000|2022-03-29 23:25:00|17209.04|17089.04|17210.38|17090.38|17216.31|17096.31|17203.79|17083.79|265
1648596600000|2022-03-29 23:30:00|17210.63|17090.63|17203.09|17083.09|17210.63|17090.63|17194.29|17074.29|270
1648596900000|2022-03-29 23:35:00|17203.3|17083.3|17210.49|17090.49|17213.24|17093.24|17199.97|17079.97|284
1648597200000|2022-03-29 23:40:00|17210.52|17090.52|17226.22|17106.22|17228.63|17108.63|17210.19|17090.19|272
1648597500000|2022-03-29 23:45:00|17226.06|17106.06|17242.55|17122.55|17242.55|17122.55|17225.76|17105.76|260
1648597800000|2022-03-29 23:50:00|17242.9|17122.9|17273.15|17153.15|17275.27|17155.27|17241.86|17121.86|288
1648598100000|2022-03-29 23:55:00|17273.33|17153.33|17257.55|17137.55|17274.53|17154.53|17257.55|17137.55|284
1648598400000|2022-03-30 00:00:00|17257.99|17137.99|17196.48|17076.48|17258.01|17138.01|17189.47|17069.47|292
1648598700000|2022-03-30 00:05:00|17196.41|17076.41|17205.02|17085.02|17205.06|17085.06|17164.49|17044.49|282
1648599000000|2022-03-30 00:10:00|17204.95|17084.95|17192.77|17072.77|17222.55|17102.55|17183.34|17063.34|283
1648599300000|2022-03-30 00:15:00|17193.16|17073.16|17185.84|17065.84|17205.51|17085.51|17178.25|17058.25|283
1648599600000|2022-03-30 00:20:00|17185.08|17065.08|17148.51|17028.51|17185.08|17065.08|17148.23|17028.23|279
1648599900000|2022-03-30 00:25:00|17148.49|17028.49|17132.46|17012.46|17149.99|17029.99|17132.46|17012.46|281
1648600200000|2022-03-30 00:30:00|17130.59|17010.59|17059.22|16939.22|17130.59|17010.59|17054.93|16934.93|292
1648600500000|2022-03-30 00:35:00|17059.12|16939.12|17060.33|16940.33|17063.13|16943.13|17039.97|16919.97|291
1648600800000|2022-03-30 00:40:00|17060.07|16940.07|17099.39|16979.39|17099.39|16979.39|17059.02|16939.02|284
1648601100000|2022-03-30 00:45:00|17099.46|16979.46|17054.95|16934.95|17101.22|16981.22|17054.95|16934.95|291
1648601400000|2022-03-30 00:50:00|17055.13|16935.13|17136.17|17016.17|17140.17|17020.17|17051.92|16931.92|285
1648601700000|2022-03-30 00:55:00|17135.9|17015.9|17111.95|16991.95|17141.9|17021.9|17101.14|16981.14|284
1648602000000|2022-03-30 01:00:00|17111.74|16991.74|17073.79|16953.79|17111.82|16991.82|17067|16947|291
1648602300000|2022-03-30 01:05:00|17073.62|16953.62|17068.84|16948.84|17099.34|16979.34|17065.68|16945.68|289
1648602600000|2022-03-30 01:10:00|17068.83|16948.83|17085.66|16965.66|17088.19|16968.19|17068.81|16948.81|289
1648602900000|2022-03-30 01:15:00|17085.75|16965.75|17086.88|16966.88|17103.32|16983.32|17080.09|16960.09|292
1648603200000|2022-03-30 01:20:00|17086.9|16966.9|17025.82|16905.82|17086.9|16966.9|17025.82|16905.82|288
1648603500000|2022-03-30 01:25:00|17025.81|16905.81|17015.95|16895.95|17043.47|16923.47|17015.72|16895.72|289
1648603800000|2022-03-30 01:30:00|17016.3|16896.3|16997.32|16877.32|17026.7|16906.7|16997.19|16877.19|284
1648604100000|2022-03-30 01:35:00|16997.07|16877.07|16982.47|16862.47|17020.76|16900.76|16982.47|16862.47|296
1648604400000|2022-03-30 01:40:00|16983.38|16863.38|16883.1|16763.1|16983.38|16863.38|16831.25|16711.25|296
1648604700000|2022-03-30 01:45:00|16884.21|16764.21|16940.09|16820.09|16945.14|16825.14|16856.89|16736.89|295
1648605000000|2022-03-30 01:50:00|16939.71|16819.71|16896.64|16776.64|16939.71|16819.71|16891.74|16771.74|295
1648605300000|2022-03-30 01:55:00|16896.63|16776.63|16924.51|16804.51|16930.26|16810.26|16895.86|16775.86|294
1648605600000|2022-03-30 02:00:00|16925.14|16805.14|16958.04|16838.04|16963.8|16843.8|16915.15|16795.15|293
1648605900000|2022-03-30 02:05:00|16957.69|16837.69|17000.02|16880.02|17001.63|16881.63|16956.58|16836.58|296
1648606200000|2022-03-30 02:10:00|17000.01|16880.01|17028.67|16908.67|17028.86|16908.86|16998.06|16878.06|297
1648606500000|2022-03-30 02:15:00|17029.08|16909.08|17027.43|16907.43|17034.99|16914.99|17017.21|16897.21|285
1648606800000|2022-03-30 02:20:00|17026.12|16906.12|17039.17|16919.17|17044.31|16924.31|17025.84|16905.84|283
1648607100000|2022-03-30 02:25:00|17039.19|16919.19|17051.92|16931.92|17051.92|16931.92|17033.61|16913.61|291
1648607400000|2022-03-30 02:30:00|17051.83|16931.83|17049.23|16929.23|17054.01|16934.01|17046.16|16926.16|288
1648607700000|2022-03-30 02:35:00|17049.17|16929.17|17064.56|16944.56|17064.56|16944.56|17048.95|16928.95|279
1648608000000|2022-03-30 02:40:00|17065.03|16945.03|17070.17|16950.17|17089.92|16969.92|17065.03|16945.03|284
1648608300000|2022-03-30 02:45:00|17070.16|16950.16|17085.54|16965.54|17085.75|16965.75|17068.05|16948.05|280
1648608600000|2022-03-30 02:50:00|17085.51|16965.51|17101.4|16981.4|17101.4|16981.4|17084.41|16964.41|289
1648608900000|2022-03-30 02:55:00|17101.47|16981.47|17084.91|16964.91|17102.57|16982.57|17083.92|16963.92|277
1648609200000|2022-03-30 03:00:00|17084.57|16964.57|17112.23|16992.23|17112.31|16992.31|17081.43|16961.43|286
1648609500000|2022-03-30 03:05:00|17112.08|16992.08|17122.01|17002.01|17125.93|17005.93|17110.46|16990.46|281
1648609800000|2022-03-30 03:10:00|17122.08|17002.08|17130.34|17010.34|17139.72|17019.72|17122.08|17002.08|287
1648610100000|2022-03-30 03:15:00|17130.76|17010.76|17121.62|17001.62|17137.95|17017.95|17121.26|17001.26|281
1648610400000|2022-03-30 03:20:00|17121.84|17001.84|17122.18|17002.18|17126.84|17006.84|17115.82|16995.82|282
1648610700000|2022-03-30 03:25:00|17121.98|17001.98|17146.11|17026.11|17147.81|17027.81|17121.88|17001.88|288
1648611000000|2022-03-30 03:30:00|17146.15|17026.15|17142.78|17022.78|17149.96|17029.96|17141.82|17021.82|286
1648611300000|2022-03-30 03:35:00|17143.29|17023.29|17113.48|16993.48|17144.32|17024.32|17112.26|16992.26|289
1648611600000|2022-03-30 03:40:00|17113.2|16993.2|17083.69|16963.69|17113.37|16993.37|17083.26|16963.26|289
1648611900000|2022-03-30 03:45:00|17083.64|16963.64|17099.88|16979.88|17100.21|16980.21|17079.24|16959.24|285
1648612200000|2022-03-30 03:50:00|17099.95|16979.95|17143.66|17023.66|17145.57|17025.57|17098.57|16978.57|296
1648612500000|2022-03-30 03:55:00|17143.63|17023.63|17148.65|17028.65|17155.29|17035.29|17143.36|17023.36|292
1648612800000|2022-03-30 04:00:00|17148.56|17028.56|17144.11|17024.11|17149.39|17029.39|17135.24|17015.24|291
1648613100000|2022-03-30 04:05:00|17143.22|17023.22|17158.53|17038.53|17172.52|17052.52|17143.22|17023.22|293
1648613400000|2022-03-30 04:10:00|17157.67|17037.67|17152.61|17032.61|17157.67|17037.67|17145.42|17025.42|287
1648613700000|2022-03-30 04:15:00|17153.33|17033.33|17149.65|17029.65|17158.57|17038.57|17148.07|17028.07|294
1648614000000|2022-03-30 04:20:00|17149.6|17029.6|17111.7|16991.7|17149.62|17029.62|17111.7|16991.7|285
1648614300000|2022-03-30 04:25:00|17111.65|16991.65|17101.85|16981.85|17111.65|16991.65|17093.55|16973.55|287
1648614600000|2022-03-30 04:30:00|17102.07|16982.07|17068.48|16948.48|17103.7|16983.7|17067.18|16947.18|290
1648614900000|2022-03-30 04:35:00|17068.22|16948.22|17063.86|16943.86|17072.84|16952.84|17059.4|16939.4|275
1648615200000|2022-03-30 04:40:00|17062.75|16942.75|17031.91|16911.91|17062.75|16942.75|17031.59|16911.59|283
1648615500000|2022-03-30 04:45:00|17031.75|16911.75|17057.67|16937.67|17057.67|16937.67|17030.2|16910.2|286
1648615800000|2022-03-30 04:50:00|17057.8|16937.8|17072.17|16952.17|17074.61|16954.61|17057.8|16937.8|276
1648616100000|2022-03-30 04:55:00|17072.31|16952.31|17078.58|16958.58|17079.73|16959.73|17070.99|16950.99|277
1648616400000|2022-03-30 05:00:00|17078.19|16958.19|17067.92|16947.92|17078.43|16958.43|17065.27|16945.27|286
1648616700000|2022-03-30 05:05:00|17068.28|16948.28|17104.79|16984.79|17104.79|16984.79|17068|16948|283
1648617000000|2022-03-30 05:10:00|17104.67|16984.67|17111.82|16991.82|17113.63|16993.63|17104.59|16984.59|288
1648617300000|2022-03-30 05:15:00|17111.77|16991.77|17119.12|16999.12|17119.89|16999.89|17109.35|16989.35|281
1648617600000|2022-03-30 05:20:00|17119.07|16999.07|17139.58|17019.58|17139.68|17019.68|17118.89|16998.89|292
1648617900000|2022-03-30 05:25:00|17139.51|17019.51|17184.05|17064.05|17184.15|17064.15|17138.49|17018.49|289
1648618200000|2022-03-30 05:30:00|17184.33|17064.33|17197.97|17077.97|17200.63|17080.63|17180.66|17060.66|296
1648618500000|2022-03-30 05:35:00|17198.67|17078.67|17179.97|17059.97|17199.2|17079.2|17170.86|17050.86|287
1648618800000|2022-03-30 05:40:00|17179.84|17059.84|17159.62|17039.62|17182.19|17062.19|17156.63|17036.63|288
1648619100000|2022-03-30 05:45:00|17160.18|17040.18|17165.36|17045.36|17167.59|17047.59|17156.61|17036.61|283
1648619400000|2022-03-30 05:50:00|17165.92|17045.92|17184|17064|17184.38|17064.38|17161.14|17041.14|269
1648619700000|2022-03-30 05:55:00|17183.83|17063.83|17217.69|17097.69|17218.44|17098.44|17182.74|17062.74|287
1648620000000|2022-03-30 06:00:00|17217.73|17097.73|17236.25|17116.25|17236.26|17116.26|17211.7|17091.7|282
1648620300000|2022-03-30 06:05:00|17236.23|17116.23|17252.48|17132.48|17255.32|17135.32|17225.98|17105.98|272
1648620600000|2022-03-30 06:10:00|17252.47|17132.47|17249.57|17129.57|17256.65|17136.65|17249.37|17129.37|281
1648620900000|2022-03-30 06:15:00|17249.6|17129.6|17241.93|17121.93|17249.84|17129.84|17235.36|17115.36|280
1648621200000|2022-03-30 06:20:00|17241.83|17121.83|17259.76|17139.76|17259.76|17139.76|17239.84|17119.84|283
1648621500000|2022-03-30 06:25:00|17259.82|17139.82|17264.47|17144.47|17264.51|17144.51|17250.64|17130.64|271
1648621800000|2022-03-30 06:30:00|17264.74|17144.74|17241.83|17121.83|17266.07|17146.07|17241.17|17121.17|272
1648622100000|2022-03-30 06:35:00|17242.02|17122.02|17204.22|17084.22|17242.45|17122.45|17199.2|17079.2|282
1648622400000|2022-03-30 06:40:00|17204.54|17084.54|17183.96|17063.96|17205.54|17085.54|17180.24|17060.24|278
1648622700000|2022-03-30 06:45:00|17184.45|17064.45|17178.02|17058.02|17186.67|17066.67|17172.62|17052.62|275
1648623000000|2022-03-30 06:50:00|17178.13|17058.13|17226.36|17106.36|17226.36|17106.36|17176.85|17056.85|285
1648623300000|2022-03-30 06:55:00|17226.5|17106.5|17225.91|17105.91|17230.96|17110.96|17215.55|17095.55|276
1648623600000|2022-03-30 07:00:00|17225.83|17105.83|17198.1|17078.1|17229.48|17109.48|17192.78|17072.78|283
1648623900000|2022-03-30 07:05:00|17198.26|17078.26|17236.77|17116.77|17236.77|17116.77|17197.02|17077.02|279
1648624200000|2022-03-30 07:10:00|17237.55|17117.55|17255.35|17135.35|17256.99|17136.99|17237.55|17117.55|287
1648624500000|2022-03-30 07:15:00|17254.78|17134.78|17227.2|17107.2|17264.11|17144.11|17227.2|17107.2|287
1648624800000|2022-03-30 07:20:00|17227.15|17107.15|17247.12|17127.12|17248.16|17128.16|17219.59|17099.59|275
1648625100000|2022-03-30 07:25:00|17248.08|17128.08|17259.19|17139.19|17259.64|17139.64|17246.77|17126.77|278
1648625400000|2022-03-30 07:30:00|17259.57|17139.57|17289.47|17169.47|17290.36|17170.36|17259.57|17139.57|277
1648625700000|2022-03-30 07:35:00|17290.14|17170.14|17272.87|17152.87|17293.88|17173.88|17272.87|17152.87|283
1648626000000|2022-03-30 07:40:00|17272.18|17152.18|17242.34|17122.34|17272.18|17152.18|17239.95|17119.95|285
1648626300000|2022-03-30 07:45:00|17242.31|17122.31|17274.95|17154.95|17275.08|17155.08|17241.06|17121.06|274
1648626600000|2022-03-30 07:50:00|17275.11|17155.11|17278|17158|17286.42|17166.42|17273.77|17153.77|280
1648626900000|2022-03-30 07:55:00|17278.39|17158.39|17260.94|17140.94|17284.37|17164.37|17260.88|17140.88|279
1648627200000|2022-03-30 08:00:00|17260.16|17140.16|17225.49|17105.49|17268.74|17148.74|17222.05|17102.05|290
1648627500000|2022-03-30 08:05:00|17225.51|17105.51|17183.51|17063.51|17225.77|17105.77|17177.7|17057.7|286
1648627800000|2022-03-30 08:10:00|17183.48|17063.48|17175.67|17055.67|17185.5|17065.5|17159.45|17039.45|289
1648628100000|2022-03-30 08:15:00|17176.19|17056.19|17225.5|17105.5|17225.54|17105.54|17176.19|17056.19|283
1648628400000|2022-03-30 08:20:00|17225.41|17105.41|17234.26|17114.26|17245.31|17125.31|17220.79|17100.79|287
1648628700000|2022-03-30 08:25:00|17233.77|17113.77|17228.32|17108.32|17233.77|17113.77|17215.7|17095.7|280
1648629000000|2022-03-30 08:30:00|17227.64|17107.64|17233.41|17113.41|17236.05|17116.05|17207.65|17087.65|292
1648629300000|2022-03-30 08:35:00|17234.3|17114.3|17268.2|17148.2|17269.11|17149.11|17234.3|17114.3|290
1648629600000|2022-03-30 08:40:00|17268|17148|17263.95|17143.95|17269.06|17149.06|17253.43|17133.43|285
1648629900000|2022-03-30 08:45:00|17263.81|17143.81|17244.9|17124.9|17270.4|17150.4|17244.61|17124.61|286
1648630200000|2022-03-30 08:50:00|17244.85|17124.85|17228.87|17108.87|17246|17126|17228.64|17108.64|276
1648630500000|2022-03-30 08:55:00|17228.67|17108.67|17247.53|17127.53|17248.57|17128.57|17228.06|17108.06|292
1648630800000|2022-03-30 09:00:00|17247.38|17127.38|17231.82|17111.82|17252.86|17132.86|17227.7|17107.7|288
1648631100000|2022-03-30 09:05:00|17231.24|17111.24|17210.22|17090.22|17231.82|17111.82|17210.22|17090.22|286
1648631400000|2022-03-30 09:10:00|17209.84|17089.84|17203.1|17083.1|17209.91|17089.91|17194.81|17074.81|279
1648631700000|2022-03-30 09:15:00|17202.68|17082.68|17180.42|17060.42|17208.31|17088.31|17174.8|17054.8|280
1648632000000|2022-03-30 09:20:00|17180.21|17060.21|17212.86|17092.86|17222.26|17102.26|17180.21|17060.21|292
1648632300000|2022-03-30 09:25:00|17212.82|17092.82|17199.73|17079.73|17217.49|17097.49|17194.43|17074.43|291
1648632600000|2022-03-30 09:30:00|17199.67|17079.67|17176.06|17056.06|17216.12|17096.12|17174.57|17054.57|289
1648632900000|2022-03-30 09:35:00|17177.47|17057.47|17181.99|17061.99|17186.8|17066.8|17177.38|17057.38|285
1648633200000|2022-03-30 09:40:00|17182.92|17062.92|17169.86|17049.86|17185.31|17065.31|17169.36|17049.36|293
1648633500000|2022-03-30 09:45:00|17170.08|17050.08|17171.29|17051.29|17181.4|17061.4|17166.5|17046.5|288
1648633800000|2022-03-30 09:50:00|17171.14|17051.14|17151.45|17031.45|17194.35|17074.35|17151.45|17031.45|288
1648634100000|2022-03-30 09:55:00|17151.52|17031.52|17162.39|17042.39|17162.68|17042.68|17135.18|17015.18|289
1648634400000|2022-03-30 10:00:00|17162.45|17042.45|17202.34|17082.34|17202.34|17082.34|17145.44|17025.44|290
1648634700000|2022-03-30 10:05:00|17202.37|17082.37|17184.64|17064.64|17207.07|17087.07|17184.64|17064.64|284
1648635000000|2022-03-30 10:10:00|17184.35|17064.35|17167.01|17047.01|17184.49|17064.49|17164.95|17044.95|296
1648635300000|2022-03-30 10:15:00|17167.55|17047.55|17181.62|17061.62|17182.05|17062.05|17167.47|17047.47|288
1648635600000|2022-03-30 10:20:00|17182.85|17062.85|17189.26|17069.26|17189.39|17069.39|17172.77|17052.77|280
1648635900000|2022-03-30 10:25:00|17188.97|17068.97|17204.78|17084.78|17207.41|17087.41|17183.94|17063.94|293
1648636200000|2022-03-30 10:30:00|17204.93|17084.93|17196.47|17076.47|17206.37|17086.37|17180.58|17060.58|287
1648636500000|2022-03-30 10:35:00|17197.34|17077.34|17220.56|17100.56|17220.56|17100.56|17197.17|17077.17|280
1648636800000|2022-03-30 10:40:00|17220.54|17100.54|17230.06|17110.06|17241.63|17121.63|17218.11|17098.11|273
1648637100000|2022-03-30 10:45:00|17230.65|17110.65|17238.33|17118.33|17239.21|17119.21|17228.51|17108.51|290
1648637400000|2022-03-30 10:50:00|17238.42|17118.42|17243.8|17123.8|17243.9|17123.9|17230.25|17110.25|277
1648637700000|2022-03-30 10:55:00|17243.69|17123.69|17219.49|17099.49|17244.74|17124.74|17216.8|17096.8|283
1648638000000|2022-03-30 11:00:00|17219.69|17099.69|17222.97|17102.97|17230.16|17110.16|17206.77|17086.77|284
1648638300000|2022-03-30 11:05:00|17223.01|17103.01|17246.8|17126.8|17248.75|17128.75|17223.01|17103.01|288
1648638600000|2022-03-30 11:10:00|17246.98|17126.98|17184.95|17064.95|17256.14|17136.14|17184.42|17064.42|289
1648638900000|2022-03-30 11:15:00|17184.93|17064.93|17246.19|17126.19|17254.36|17134.36|17157.41|17037.41|299
1648639200000|2022-03-30 11:20:00|17245.82|17125.82|17269.5|17149.5|17270.98|17150.98|17241.26|17121.26|293
1648639500000|2022-03-30 11:25:00|17269.27|17149.27|17278.37|17158.37|17289.16|17169.16|17269.19|17149.19|292
1648639800000|2022-03-30 11:30:00|17278.33|17158.33|17293.99|17173.99|17302.63|17182.63|17277.83|17157.83|277
1648640100000|2022-03-30 11:35:00|17293.87|17173.87|17252.58|17132.58|17293.99|17173.99|17252.29|17132.29|294
1648640400000|2022-03-30 11:40:00|17252.73|17132.73|17248.8|17128.8|17258.43|17138.43|17244.8|17124.8|291
1648640700000|2022-03-30 11:45:00|17249.04|17129.04|17235.89|17115.89|17249.04|17129.04|17228.41|17108.41|292
1648641000000|2022-03-30 11:50:00|17235.94|17115.94|17257.56|17137.56|17261.8|17141.8|17229.92|17109.92|281
1648641300000|2022-03-30 11:55:00|17257.36|17137.36|17250.61|17130.61|17258.31|17138.31|17247.32|17127.32|288
1648641600000|2022-03-30 12:00:00|17250.88|17130.88|17213.11|17093.11|17255.74|17135.74|17213.11|17093.11|292
1648641900000|2022-03-30 12:05:00|17212.62|17092.62|17195.17|17075.17|17212.62|17092.62|17193.32|17073.32|282
1648642200000|2022-03-30 12:10:00|17195.03|17075.03|17175.56|17055.56|17195.06|17075.06|17155.88|17035.88|286
1648642500000|2022-03-30 12:15:00|17174.95|17054.95|17183.37|17063.37|17192.42|17072.42|17174.73|17054.73|296
1648642800000|2022-03-30 12:20:00|17183.54|17063.54|17202.53|17082.53|17202.68|17082.68|17183.54|17063.54|293
1648643100000|2022-03-30 12:25:00|17203.32|17083.32|17182.01|17062.01|17210.08|17090.08|17181.94|17061.94|290
1648643400000|2022-03-30 12:30:00|17181.74|17061.74|17209.1|17089.1|17215.08|17095.08|17180.77|17060.77|296
1648643700000|2022-03-30 12:35:00|17209.39|17089.39|17228.23|17108.23|17228.63|17108.63|17205.62|17085.62|297
1648644000000|2022-03-30 12:40:00|17228.72|17108.72|17232.98|17112.98|17237.45|17117.45|17228.27|17108.27|290
1648644300000|2022-03-30 12:45:00|17233.02|17113.02|17234.13|17114.13|17236.39|17116.39|17212.84|17092.84|295
1648644600000|2022-03-30 12:50:00|17233.7|17113.7|17275.84|17155.84|17276.54|17156.54|17232.4|17112.4|289
1648644900000|2022-03-30 12:55:00|17276.11|17156.11|17274.02|17154.02|17283.44|17163.44|17270.48|17150.48|293
1648645200000|2022-03-30 13:00:00|17274.05|17154.05|17246.82|17126.82|17274.44|17154.44|17246.06|17126.06|293
1648645500000|2022-03-30 13:05:00|17247.13|17127.13|17239.51|17119.51|17251.38|17131.38|17239.3|17119.3|288
1648645800000|2022-03-30 13:10:00|17239.18|17119.18|17198|17078|17256.73|17136.73|17187.2|17067.2|296
1648646100000|2022-03-30 13:15:00|17197.67|17077.67|17164.76|17044.76|17198.54|17078.54|17164.76|17044.76|296
1648646400000|2022-03-30 13:20:00|17165.11|17045.11|17164.24|17044.24|17178.65|17058.65|17152.91|17032.91|293
1648646700000|2022-03-30 13:25:00|17164.34|17044.34|17217.37|17097.37|17217.68|17097.68|17164.34|17044.34|296
1648647000000|2022-03-30 13:30:00|17217.53|17097.53|17207.21|17087.21|17222.45|17102.45|17194.92|17074.92|295
1648647300000|2022-03-30 13:35:00|17207.47|17087.47|17095.46|16975.46|17207.47|17087.47|17063.94|16943.94|295
1648647600000|2022-03-30 13:40:00|17095.4|16975.4|17114.94|16994.94|17122.16|17002.16|17088.49|16968.49|297
1648647900000|2022-03-30 13:45:00|17115.01|16995.01|17148.08|17028.08|17149.94|17029.94|17088.72|16968.72|297
1648648200000|2022-03-30 13:50:00|17147.92|17027.92|17113.76|16993.76|17173.26|17053.26|17109.79|16989.79|298
1648648500000|2022-03-30 13:55:00|17113.85|16993.85|17117.51|16997.51|17118.95|16998.95|17093.72|16973.72|295
1648648800000|2022-03-30 14:00:00|17117.4|16997.4|17067.66|16947.66|17117.56|16997.56|17048.67|16928.67|297
1648649100000|2022-03-30 14:05:00|17068.04|16948.04|17039.05|16919.05|17077.03|16957.03|17023.88|16903.88|296
1648649400000|2022-03-30 14:10:00|17039.35|16919.35|17114.25|16994.25|17114.25|16994.25|17039.33|16919.33|292
1648649700000|2022-03-30 14:15:00|17113.85|16993.85|17140.59|17020.59|17140.59|17020.59|17109.14|16989.14|292
1648650000000|2022-03-30 14:20:00|17140.1|17020.1|17155.33|17035.33|17158.77|17038.77|17140.1|17020.1|295
1648650300000|2022-03-30 14:25:00|17155.2|17035.2|17142.58|17022.58|17165.06|17045.06|17138.83|17018.83|290
1648650600000|2022-03-30 14:30:00|17142.85|17022.85|17130.09|17010.09|17145.19|17025.19|17111.4|16991.4|293
1648650900000|2022-03-30 14:35:00|17129.95|17009.95|17164.71|17044.71|17164.78|17044.78|17121.94|17001.94|292
1648651200000|2022-03-30 14:40:00|17165.42|17045.42|17184.5|17064.5|17185.76|17065.76|17165.42|17045.42|291
1648651500000|2022-03-30 14:45:00|17184.68|17064.68|17223.18|17103.18|17223.18|17103.18|17184.03|17064.03|293
1648651800000|2022-03-30 14:50:00|17222.79|17102.79|17237.09|17117.09|17238.37|17118.37|17210.85|17090.85|292
1648652100000|2022-03-30 14:55:00|17236.93|17116.93|17177.27|17057.27|17237.94|17117.94|17176.9|17056.9|295
1648652400000|2022-03-30 15:00:00|17177.25|17057.25|17145|17025|17185.75|17065.75|17145|17025|297
1648652700000|2022-03-30 15:05:00|17146.27|17026.27|17121.12|17001.12|17154.24|17034.24|17121.12|17001.12|288
1648653000000|2022-03-30 15:10:00|17120.36|17000.36|17135.26|17015.26|17140.29|17020.29|17119.55|16999.55|295
1648653300000|2022-03-30 15:15:00|17135.32|17015.32|17154.9|17034.9|17160.54|17040.54|17133.09|17013.09|290
1648653600000|2022-03-30 15:20:00|17154.29|17034.29|17166.74|17046.74|17169.32|17049.32|17150.47|17030.47|294
1648653900000|2022-03-30 15:25:00|17166.95|17046.95|17111.14|16991.14|17169.27|17049.27|17093.18|16973.18|291
1648654200000|2022-03-30 15:30:00|17110.11|16990.11|17133.56|17013.56|17133.86|17013.86|17093.2|16973.2|292
1648654500000|2022-03-30 15:35:00|17134.02|17014.02|17197.13|17077.13|17197.84|17077.84|17134.02|17014.02|297
1648654800000|2022-03-30 15:40:00|17198.12|17078.12|17228.77|17108.77|17232.46|17112.46|17194.03|17074.03|298
1648655100000|2022-03-30 15:45:00|17229.39|17109.39|17286.29|17166.29|17286.84|17166.84|17229.37|17109.37|298
1648655400000|2022-03-30 15:50:00|17286.55|17166.55|17320.58|17200.58|17320.7|17200.7|17282.08|17162.08|296
1648655700000|2022-03-30 15:55:00|17320.15|17200.15|17338.04|17218.04|17349.32|17229.32|17317.93|17197.93|297
1648656000000|2022-03-30 16:00:00|17338.08|17218.08|17333.16|17213.16|17360.31|17240.31|17321.8|17201.8|297
1648656300000|2022-03-30 16:05:00|17333.04|17213.04|17318.88|17198.88|17342.32|17222.32|17311.98|17191.98|296
1648656600000|2022-03-30 16:10:00|17318.06|17198.06|17356.7|17236.7|17357.95|17237.95|17316.05|17196.05|292
1648656900000|2022-03-30 16:15:00|17356.84|17236.84|17429.89|17309.89|17429.9|17309.9|17356.84|17236.84|298
1648657200000|2022-03-30 16:20:00|17429.99|17309.99|17430.32|17310.32|17446.55|17326.55|17423.46|17303.46|296
1648657500000|2022-03-30 16:25:00|17430.1|17310.1|17431.95|17311.95|17438.09|17318.09|17415.87|17295.87|294
1648657800000|2022-03-30 16:30:00|17431.61|17311.61|17401.87|17281.87|17434.6|17314.6|17389.26|17269.26|293
1648658100000|2022-03-30 16:35:00|17404.11|17284.11|17447.51|17327.51|17447.63|17327.63|17403.94|17283.94|294
1648658400000|2022-03-30 16:40:00|17447.43|17327.43|17473.8|17353.8|17486.18|17366.18|17445.33|17325.33|291
1648658700000|2022-03-30 16:45:00|17473.92|17353.92|17484.18|17364.18|17492.51|17372.51|17473.8|17353.8|295
1648659000000|2022-03-30 16:50:00|17484.1|17364.1|17470.11|17350.11|17484.1|17364.1|17466.61|17346.61|290
1648659300000|2022-03-30 16:55:00|17469.2|17349.2|17443.62|17323.62|17470.42|17350.42|17443.15|17323.15|292
1648659600000|2022-03-30 17:00:00|17443.37|17323.37|17493|17373|17493|17373|17442.59|17322.59|296
1648659900000|2022-03-30 17:05:00|17493.11|17373.11|17491.91|17371.91|17501.72|17381.72|17489.79|17369.79|296
1648660200000|2022-03-30 17:10:00|17492.76|17372.76|17501.18|17381.18|17507.46|17387.46|17491.54|17371.54|294
1648660500000|2022-03-30 17:15:00|17501.91|17381.91|17471.17|17351.17|17504.34|17384.34|17467.94|17347.94|295
1648660800000|2022-03-30 17:20:00|17471.14|17351.14|17465.49|17345.49|17472.6|17352.6|17448.91|17328.91|291
1648661100000|2022-03-30 17:25:00|17465.86|17345.86|17449.8|17329.8|17481.03|17361.03|17448.6|17328.6|292
1648661400000|2022-03-30 17:30:00|17449.81|17329.81|17464.49|17344.49|17464.49|17344.49|17448.95|17328.95|294
1648661700000|2022-03-30 17:35:00|17464.64|17344.64|17512.42|17392.42|17512.63|17392.63|17458.56|17338.56|294
1648662000000|2022-03-30 17:40:00|17513.08|17393.08|17571.58|17451.58|17580|17460|17513.08|17393.08|295
1648662300000|2022-03-30 17:45:00|17571.93|17451.93|17594.74|17474.74|17599.04|17479.04|17553.64|17433.64|296
1648662600000|2022-03-30 17:50:00|17594.55|17474.55|17626.57|17506.57|17629.59|17509.59|17593.55|17473.55|296
1648662900000|2022-03-30 17:55:00|17626.61|17506.61|17644.93|17524.93|17645.75|17525.75|17625.63|17505.63|297
1648663200000|2022-03-30 18:00:00|17645.02|17525.02|17659.26|17539.26|17661.62|17541.62|17628.49|17508.49|299
1648663500000|2022-03-30 18:05:00|17659.33|17539.33|17659.33|17539.33|17661.72|17541.72|17646.34|17526.34|289
1648663800000|2022-03-30 18:10:00|17659.47|17539.47|17636.64|17516.64|17661.07|17541.07|17633.01|17513.01|297
1648664100000|2022-03-30 18:15:00|17636.78|17516.78|17589.63|17469.63|17637.41|17517.41|17550.24|17430.24|297
1648664400000|2022-03-30 18:20:00|17592.65|17472.65|17561.95|17441.95|17596.73|17476.73|17561.78|17441.78|295
1648664700000|2022-03-30 18:25:00|17561.94|17441.94|17567.52|17447.52|17572.19|17452.19|17560.26|17440.26|295
1648665000000|2022-03-30 18:30:00|17567.18|17447.18|17576.34|17456.34|17593.87|17473.87|17565.65|17445.65|294
1648665300000|2022-03-30 18:35:00|17576.33|17456.33|17539.44|17419.44|17576.74|17456.74|17539.44|17419.44|285
1648665600000|2022-03-30 18:40:00|17539.39|17419.39|17507.62|17387.62|17539.39|17419.39|17507.62|17387.62|295
1648665900000|2022-03-30 18:45:00|17507.41|17387.41|17487.07|17367.07|17507.84|17387.84|17485.64|17365.64|290
1648666200000|2022-03-30 18:50:00|17487.46|17367.46|17498.05|17378.05|17507.09|17387.09|17487.23|17367.23|290
1648666500000|2022-03-30 18:55:00|17497.99|17377.99|17423.58|17303.58|17515.7|17395.7|17423.04|17303.04|288
1648666800000|2022-03-30 19:00:00|17422.98|17302.98|17351.46|17231.46|17426.14|17306.14|17339.49|17219.49|299
1648667100000|2022-03-30 19:05:00|17352.04|17232.04|17388.62|17268.62|17388.62|17268.62|17352.04|17232.04|299
1648667400000|2022-03-30 19:10:00|17388.81|17268.81|17439.4|17319.4|17447.14|17327.14|17388.81|17268.81|294
1648667700000|2022-03-30 19:15:00|17439.42|17319.42|17389.4|17269.4|17445.53|17325.53|17384.74|17264.74|292
1648668000000|2022-03-30 19:20:00|17389.15|17269.15|17364.42|17244.42|17393.98|17273.98|17330.35|17210.35|296
1648668300000|2022-03-30 19:25:00|17364.19|17244.19|17354.75|17234.75|17365.72|17245.72|17344.16|17224.16|293
1648668600000|2022-03-30 19:30:00|17355.02|17235.02|17363.45|17243.45|17393.57|17273.57|17342.31|17222.31|294
1648668900000|2022-03-30 19:35:00|17363.41|17243.41|17325.33|17205.33|17371.67|17251.67|17325.33|17205.33|294
1648669200000|2022-03-30 19:40:00|17325.79|17205.79|17344.74|17224.74|17351.69|17231.69|17299.24|17179.24|295
1648669500000|2022-03-30 19:45:00|17344.83|17224.83|17332.85|17212.85|17360.53|17240.53|17318.38|17198.38|294
1648669800000|2022-03-30 19:50:00|17332.76|17212.76|17332.07|17212.07|17334.04|17214.04|17279.25|17159.25|294
1648670100000|2022-03-30 19:55:00|17332.02|17212.02|17379.4|17259.4|17380.83|17260.83|17332.02|17212.02|297
1648670400000|2022-03-30 20:00:00|17379.33|17259.33|17392.62|17272.62|17402.03|17282.03|17360.31|17240.31|297
1648670700000|2022-03-30 20:05:00|17392.59|17272.59|17372|17252|17396.21|17276.21|17357.9|17237.9|296
1648671000000|2022-03-30 20:10:00|17372.34|17252.34|17364.61|17244.61|17374.62|17254.62|17350.74|17230.74|290
1648671300000|2022-03-30 20:15:00|17365.94|17245.94|17349.32|17229.32|17370.55|17250.55|17339.02|17219.02|288
1648671600000|2022-03-30 20:20:00|17349.63|17229.63|17352.45|17232.45|17372.89|17252.89|17349.63|17229.63|285
1648671900000|2022-03-30 20:25:00|17352.68|17232.68|17336.2|17216.2|17354.75|17234.75|17333.31|17213.31|293
1648672200000|2022-03-30 20:30:00|17337.09|17217.09|17367.97|17247.97|17368.6|17248.6|17337.09|17217.09|281
1648672500000|2022-03-30 20:35:00|17367.85|17247.85|17377.86|17257.86|17378.15|17258.15|17367.85|17247.85|282
1648672800000|2022-03-30 20:40:00|17377.67|17257.67|17384.6|17264.6|17389.21|17269.21|17377.63|17257.63|281
1648673100000|2022-03-30 20:45:00|17384.71|17264.71|17412.67|17292.67|17412.67|17292.67|17384.71|17264.71|281
1648673400000|2022-03-30 20:50:00|17412.74|17292.74|17425.34|17305.34|17425.34|17305.34|17412.25|17292.25|283
1648673700000|2022-03-30 20:55:00|17425.2|17305.2|17443.93|17323.93|17443.93|17323.93|17423.61|17303.61|290
1648674000000|2022-03-30 21:00:00|17443.36|17323.36|17390.99|17270.99|17444.97|17324.97|17390.63|17270.63|294
1648674300000|2022-03-30 21:05:00|17391.22|17271.22|17393.88|17273.88|17395.03|17275.03|17365.57|17245.57|293
1648674600000|2022-03-30 21:10:00|17393.61|17273.61|17391.44|17271.44|17395.66|17275.66|17384|17264|282
1648674900000|2022-03-30 21:15:00|17391.23|17271.23|17396.72|17276.72|17396.72|17276.72|17389.67|17269.67|280
1648675200000|2022-03-30 21:20:00|17397.79|17277.79|17408.59|17288.59|17410.07|17290.07|17396.77|17276.77|280
1648675500000|2022-03-30 21:25:00|17408.58|17288.58|17400.96|17280.96|17416.83|17296.83|17398.36|17278.36|282
1648675800000|2022-03-30 21:30:00|17401.21|17281.21|17425.64|17305.64|17425.95|17305.95|17401.1|17281.1|280
1648676100000|2022-03-30 21:35:00|17425.29|17305.29|17443.66|17323.66|17446.87|17326.87|17425.29|17305.29|283
1648676400000|2022-03-30 21:40:00|17444.06|17324.06|17354.62|17234.62|17444.08|17324.08|17330.87|17210.87|289
1648676700000|2022-03-30 21:45:00|17356.2|17236.2|17312.44|17192.44|17362.12|17242.12|17305.54|17185.54|291
1648677000000|2022-03-30 21:50:00|17313|17193|17306.34|17186.34|17325.56|17205.56|17301.83|17181.83|293
1648677300000|2022-03-30 21:55:00|17307.39|17187.39|17313.36|17193.36|17313.44|17193.44|17294.42|17174.42|294
1648677600000|2022-03-30 22:00:00|17313.32|17193.32|17331.56|17211.56|17331.79|17211.79|17301.97|17181.97|293
1648677900000|2022-03-30 22:05:00|17331.25|17211.25|17311.67|17191.67|17337.51|17217.51|17308.69|17188.69|292
1648678200000|2022-03-30 22:10:00|17311.43|17191.43|17270.23|17150.23|17317.13|17197.13|17262.98|17142.98|297
1648678500000|2022-03-30 22:15:00|17270.3|17150.3|17279.05|17159.05|17287.87|17167.87|17247.11|17127.11|294
1648678800000|2022-03-30 22:20:00|17278.67|17158.67|17279.44|17159.44|17289.9|17169.9|17266.34|17146.34|290
1648679100000|2022-03-30 22:25:00|17279.16|17159.16|17301.34|17181.34|17301.78|17181.78|17278.61|17158.61|290
1648679400000|2022-03-30 22:30:00|17301.24|17181.24|17343.73|17223.73|17345.27|17225.27|17300.67|17180.67|287
1648679700000|2022-03-30 22:35:00|17343.65|17223.65|17324.88|17204.88|17343.65|17223.65|17322.51|17202.51|296
1648680000000|2022-03-30 22:40:00|17325.07|17205.07|17305.57|17185.57|17325.24|17205.24|17304.56|17184.56|280
1648680300000|2022-03-30 22:45:00|17304.73|17184.73|17313.9|17193.9|17313.9|17193.9|17298.59|17178.59|284
1648680600000|2022-03-30 22:50:00|17313.8|17193.8|17291.78|17171.78|17316.64|17196.64|17261.03|17141.03|284
1648680900000|2022-03-30 22:55:00|17291.94|17171.94|17310.51|17190.51|17312.19|17192.19|17286.94|17166.94|281
1648681200000|2022-03-30 23:00:00|17311.27|17191.27|17330.05|17210.05|17331.02|17211.02|17309.02|17189.02|294
1648681500000|2022-03-30 23:05:00|17329.61|17209.61|17332.87|17212.87|17343.63|17223.63|17329.43|17209.43|289
1648681800000|2022-03-30 23:10:00|17332.5|17212.5|17324.07|17204.07|17336.04|17216.04|17324.07|17204.07|273
1648682100000|2022-03-30 23:15:00|17323.83|17203.83|17317.09|17197.09|17326.74|17206.74|17316.79|17196.79|274
1648682400000|2022-03-30 23:20:00|17316.86|17196.86|17326.33|17206.33|17326.44|17206.44|17301.66|17181.66|276
1648682700000|2022-03-30 23:25:00|17326.92|17206.92|17344.45|17224.45|17344.92|17224.92|17326.92|17206.92|276
1648683000000|2022-03-30 23:30:00|17344.47|17224.47|17359.09|17239.09|17370.2|17250.2|17339.84|17219.84|284
1648683300000|2022-03-30 23:35:00|17359.61|17239.61|17343.12|17223.12|17363.19|17243.19|17340.03|17220.03|288
1648683600000|2022-03-30 23:40:00|17343.22|17223.22|17328.55|17208.55|17343.27|17223.27|17328.55|17208.55|269
1648683900000|2022-03-30 23:45:00|17328.49|17208.49|17346.06|17226.06|17347.51|17227.51|17325.88|17205.88|268
1648684200000|2022-03-30 23:50:00|17346.17|17226.17|17328.34|17208.34|17349.69|17229.69|17322.06|17202.06|276
1648684500000|2022-03-30 23:55:00|17328.37|17208.37|17300.54|17180.54|17330|17210|17284.88|17164.88|286
1648684800000|2022-03-31 00:00:00|17301.56|17181.56|17268.61|17148.61|17303.49|17183.49|17268.61|17148.61|292
1648685100000|2022-03-31 00:05:00|17268.56|17148.56|17284.86|17164.86|17284.86|17164.86|17259.86|17139.86|293
1648685400000|2022-03-31 00:10:00|17284.88|17164.88|17345.88|17225.88|17345.88|17225.88|17284.88|17164.88|292
1648685700000|2022-03-31 00:15:00|17345.85|17225.85|17351.07|17231.07|17362.72|17242.72|17345.49|17225.49|290
1648686000000|2022-03-31 00:20:00|17351.3|17231.3|17364.37|17244.37|17364.8|17244.8|17350.16|17230.16|282
1648686300000|2022-03-31 00:25:00|17364.51|17244.51|17370.08|17250.08|17370.5|17250.5|17358.42|17238.42|281
1648686600000|2022-03-31 00:30:00|17369.96|17249.96|17382.6|17262.6|17382.6|17262.6|17361.58|17241.58|287
1648686900000|2022-03-31 00:35:00|17383.96|17263.96|17410.41|17290.41|17412.53|17292.53|17383.96|17263.96|287
1648687200000|2022-03-31 00:40:00|17410.62|17290.62|17428|17308|17428|17308|17407.58|17287.58|278
1648687500000|2022-03-31 00:45:00|17428.03|17308.03|17427.99|17307.99|17438.03|17318.03|17424.08|17304.08|284
1648687800000|2022-03-31 00:50:00|17428.2|17308.2|17442.56|17322.56|17446.82|17326.82|17426.79|17306.79|291
1648688100000|2022-03-31 00:55:00|17442.52|17322.52|17399.6|17279.6|17445.16|17325.16|17399.6|17279.6|293
1648688400000|2022-03-31 01:00:00|17399.56|17279.56|17398.2|17278.2|17402.11|17282.11|17393.54|17273.54|282
1648688700000|2022-03-31 01:05:00|17397.91|17277.91|17416.88|17296.88|17420.81|17300.81|17397.84|17277.84|288
1648689000000|2022-03-31 01:10:00|17417.08|17297.08|17435.88|17315.88|17436.05|17316.05|17413.83|17293.83|286
1648689300000|2022-03-31 01:15:00|17435.36|17315.36|17444.35|17324.35|17446.58|17326.58|17433.36|17313.36|285
1648689600000|2022-03-31 01:20:00|17444.15|17324.15|17461.43|17341.43|17464.84|17344.84|17444.15|17324.15|275
1648689900000|2022-03-31 01:25:00|17461.03|17341.03|17492.48|17372.48|17492.7|17372.7|17450.09|17330.09|293
1648690200000|2022-03-31 01:30:00|17495.07|17375.07|17493.35|17373.35|17498.56|17378.56|17481.98|17361.98|289
1648690500000|2022-03-31 01:35:00|17493.26|17373.26|17479.9|17359.9|17493.65|17373.65|17475.08|17355.08|285
1648690800000|2022-03-31 01:40:00|17479.93|17359.93|17500.62|17380.62|17509.66|17389.66|17475.93|17355.93|292
1648691100000|2022-03-31 01:45:00|17499.45|17379.45|17551.44|17431.44|17554.76|17434.76|17490.87|17370.87|298
1648691400000|2022-03-31 01:50:00|17551.56|17431.56|17569.3|17449.3|17573.68|17453.68|17549.18|17429.18|292
1648691700000|2022-03-31 01:55:00|17569.26|17449.26|17575.21|17455.21|17584.59|17464.59|17567.26|17447.26|290
1648692000000|2022-03-31 02:00:00|17574.7|17454.7|17544|17424|17584.29|17464.29|17543.16|17423.16|293
1648692300000|2022-03-31 02:05:00|17543.99|17423.99|17518.76|17398.76|17547.42|17427.42|17518.72|17398.72|293
1648692600000|2022-03-31 02:10:00|17518.98|17398.98|17521.85|17401.85|17523.6|17403.6|17514.18|17394.18|289
1648692900000|2022-03-31 02:15:00|17522.1|17402.1|17506.19|17386.19|17525.85|17405.85|17505.76|17385.76|291
1648693200000|2022-03-31 02:20:00|17506.05|17386.05|17501.18|17381.18|17507.58|17387.58|17496.39|17376.39|273
1648693500000|2022-03-31 02:25:00|17500.96|17380.96|17488.27|17368.27|17501.95|17381.95|17486.86|17366.86|283
1648693800000|2022-03-31 02:30:00|17488.65|17368.65|17448.92|17328.92|17489.68|17369.68|17448.92|17328.92|288
1648694100000|2022-03-31 02:35:00|17448.64|17328.64|17444.37|17324.37|17448.75|17328.75|17438.52|17318.52|289
1648694400000|2022-03-31 02:40:00|17444.38|17324.38|17446.47|17326.47|17449.6|17329.6|17443.32|17323.32|277
1648694700000|2022-03-31 02:45:00|17446.49|17326.49|17439.62|17319.62|17448.58|17328.58|17435.31|17315.31|275
1648695000000|2022-03-31 02:50:00|17439.66|17319.66|17438.1|17318.1|17440.03|17320.03|17428.56|17308.56|273
1648695300000|2022-03-31 02:55:00|17438.19|17318.19|17442.9|17322.9|17447.55|17327.55|17438.11|17318.11|283
1648695600000|2022-03-31 03:00:00|17442.71|17322.71|17414.86|17294.86|17443.19|17323.19|17414.86|17294.86|287
1648695900000|2022-03-31 03:05:00|17414.55|17294.55|17406.37|17286.37|17414.55|17294.55|17378.23|17258.23|293
1648696200000|2022-03-31 03:10:00|17406.38|17286.38|17444.9|17324.9|17446.31|17326.31|17406.27|17286.27|274
1648696500000|2022-03-31 03:15:00|17445.25|17325.25|17460.18|17340.18|17466.82|17346.82|17445.25|17325.25|291
1648696800000|2022-03-31 03:20:00|17460.28|17340.28|17472.38|17352.38|17472.38|17352.38|17456.64|17336.64|284
1648697100000|2022-03-31 03:25:00|17472.14|17352.14|17479.91|17359.91|17481.36|17361.36|17471.17|17351.17|290
1648697400000|2022-03-31 03:30:00|17479.93|17359.93|17446.01|17326.01|17481.53|17361.53|17445.04|17325.04|291
1648697700000|2022-03-31 03:35:00|17445.63|17325.63|17429.84|17309.84|17445.69|17325.69|17429.81|17309.81|285
1648698000000|2022-03-31 03:40:00|17429.64|17309.64|17434.71|17314.71|17436.63|17316.63|17423.98|17303.98|278
1648698300000|2022-03-31 03:45:00|17434.72|17314.72|17427.22|17307.22|17445.55|17325.55|17427.22|17307.22|283
1648698600000|2022-03-31 03:50:00|17426.85|17306.85|17402.07|17282.07|17430.39|17310.39|17401.93|17281.93|275
1648698900000|2022-03-31 03:55:00|17402.04|17282.04|17403.74|17283.74|17405.55|17285.55|17386.81|17266.81|280
1648699200000|2022-03-31 04:00:00|17403.91|17283.91|17407.98|17287.98|17426.31|17306.31|17403.86|17283.86|282
1648699500000|2022-03-31 04:05:00|17407.64|17287.64|17434.36|17314.36|17436.01|17316.01|17392.54|17272.54|282
1648699800000|2022-03-31 04:10:00|17434.17|17314.17|17420.75|17300.75|17435.83|17315.83|17417.95|17297.95|275
1648700100000|2022-03-31 04:15:00|17420.71|17300.71|17397.83|17277.83|17426.47|17306.47|17396.7|17276.7|285
1648700400000|2022-03-31 04:20:00|17397.76|17277.76|17356.76|17236.76|17398.88|17278.88|17355.82|17235.82|286
1648700700000|2022-03-31 04:25:00|17356.84|17236.84|17354.01|17234.01|17360.15|17240.15|17347.62|17227.62|280
1648701000000|2022-03-31 04:30:00|17355.23|17235.23|17382.93|17262.93|17386.03|17266.03|17353.77|17233.77|289
1648701300000|2022-03-31 04:35:00|17382.69|17262.69|17366.79|17246.79|17394.36|17274.36|17366.34|17246.34|280
1648701600000|2022-03-31 04:40:00|17367.05|17247.05|17361.55|17241.55|17377.05|17257.05|17355.92|17235.92|284
1648701900000|2022-03-31 04:45:00|17361.96|17241.96|17394.23|17274.23|17394.23|17274.23|17361.68|17241.68|286
1648702200000|2022-03-31 04:50:00|17394.22|17274.22|17387.08|17267.08|17396.54|17276.54|17386.04|17266.04|292
1648702500000|2022-03-31 04:55:00|17386.84|17266.84|17378.27|17258.27|17386.84|17266.84|17370.64|17250.64|271
1648702800000|2022-03-31 05:00:00|17378.44|17258.44|17354.12|17234.12|17391.83|17271.83|17344.54|17224.54|289
1648703100000|2022-03-31 05:05:00|17355.19|17235.19|17399.99|17279.99|17404.82|17284.82|17355.16|17235.16|293
1648703400000|2022-03-31 05:10:00|17400.1|17280.1|17383.2|17263.2|17409.04|17289.04|17377.95|17257.95|287
1648703700000|2022-03-31 05:15:00|17383.15|17263.15|17374.26|17254.26|17397.32|17277.32|17372.17|17252.17|289
1648704000000|2022-03-31 05:20:00|17374.09|17254.09|17415.76|17295.76|17415.76|17295.76|17374|17254|279
1648704300000|2022-03-31 05:25:00|17416.05|17296.05|17440.8|17320.8|17444.92|17324.92|17416.05|17296.05|290
1648704600000|2022-03-31 05:30:00|17440.41|17320.41|17437.69|17317.69|17444.24|17324.24|17435.94|17315.94|288
1648704900000|2022-03-31 05:35:00|17437.71|17317.71|17427.03|17307.03|17440.84|17320.84|17424.81|17304.81|284
1648705200000|2022-03-31 05:40:00|17427.02|17307.02|17443.05|17323.05|17444.31|17324.31|17426.88|17306.88|284
1648705500000|2022-03-31 05:45:00|17443.09|17323.09|17433.3|17313.3|17450.5|17330.5|17430.02|17310.02|279
1648705800000|2022-03-31 05:50:00|17433.34|17313.34|17430.03|17310.03|17434.22|17314.22|17424.08|17304.08|285
1648706100000|2022-03-31 05:55:00|17430.01|17310.01|17431.45|17311.45|17435.32|17315.32|17422.91|17302.91|281
1648706400000|2022-03-31 06:00:00|17431.66|17311.66|17414.64|17294.64|17432.2|17312.2|17413.43|17293.43|271
1648706700000|2022-03-31 06:05:00|17414.55|17294.55|17421.84|17301.84|17425.29|17305.29|17414.55|17294.55|290
1648707000000|2022-03-31 06:10:00|17421.71|17301.71|17426.57|17306.57|17431.11|17311.11|17419.47|17299.47|283
1648707300000|2022-03-31 06:15:00|17427.24|17307.24|17424.11|17304.11|17427.49|17307.49|17417.94|17297.94|260
1648707600000|2022-03-31 06:20:00|17424.72|17304.72|17423.53|17303.53|17425.89|17305.89|17416.81|17296.81|280
1648707900000|2022-03-31 06:25:00|17423.58|17303.58|17423.49|17303.49|17423.85|17303.85|17415.95|17295.95|275
1648708200000|2022-03-31 06:30:00|17423.43|17303.43|17444.42|17324.42|17444.42|17324.42|17421.4|17301.4|290
1648708500000|2022-03-31 06:35:00|17444.79|17324.79|17443.21|17323.21|17446.36|17326.36|17438.18|17318.18|281
1648708800000|2022-03-31 06:40:00|17443.35|17323.35|17462.98|17342.98|17463.04|17343.04|17443.02|17323.02|284
1648709100000|2022-03-31 06:45:00|17461.48|17341.48|17466.37|17346.37|17466.55|17346.55|17451.39|17331.39|290
1648709400000|2022-03-31 06:50:00|17466.47|17346.47|17470.72|17350.72|17471.01|17351.01|17465.56|17345.56|270
1648709700000|2022-03-31 06:55:00|17471.37|17351.37|17462.73|17342.73|17472.7|17352.7|17459.87|17339.87|279
1648710000000|2022-03-31 07:00:00|17462.7|17342.7|17443.61|17323.61|17463.02|17343.02|17441.94|17321.94|280
1648710300000|2022-03-31 07:05:00|17443.67|17323.67|17442.55|17322.55|17447.76|17327.76|17440.63|17320.63|274
1648710600000|2022-03-31 07:10:00|17442.42|17322.42|17448.69|17328.69|17450.56|17330.56|17436.84|17316.84|277
1648710900000|2022-03-31 07:15:00|17448.59|17328.59|17453.52|17333.52|17459.59|17339.59|17447.28|17327.28|284
1648711200000|2022-03-31 07:20:00|17453.65|17333.65|17434.77|17314.77|17453.65|17333.65|17434.77|17314.77|270
1648711500000|2022-03-31 07:25:00|17434.89|17314.89|17432.11|17312.11|17437.89|17317.89|17429.76|17309.76|277
1648711800000|2022-03-31 07:30:00|17432.12|17312.12|17432.59|17312.59|17438.3|17318.3|17423.5|17303.5|290
1648712100000|2022-03-31 07:35:00|17432.54|17312.54|17449.35|17329.35|17449.79|17329.79|17430.01|17310.01|291
1648712400000|2022-03-31 07:40:00|17449.5|17329.5|17465.44|17345.44|17466.74|17346.74|17449.15|17329.15|276
1648712700000|2022-03-31 07:45:00|17465.53|17345.53|17476.26|17356.26|17476.34|17356.34|17465.47|17345.47|271
1648713000000|2022-03-31 07:50:00|17476.35|17356.35|17478.29|17358.29|17479.32|17359.32|17470.47|17350.47|287
1648713300000|2022-03-31 07:55:00|17478.17|17358.17|17495.85|17375.85|17496.81|17376.81|17477.3|17357.3|288
1648713600000|2022-03-31 08:00:00|17495.75|17375.75|17507.68|17387.68|17508.7|17388.7|17474.03|17354.03|287
1648713900000|2022-03-31 08:05:00|17508.17|17388.17|17521.55|17401.55|17523.36|17403.36|17507.16|17387.16|292
1648714200000|2022-03-31 08:10:00|17521.44|17401.44|17519.9|17399.9|17533.71|17413.71|17519.53|17399.53|288
1648714500000|2022-03-31 08:15:00|17518.94|17398.94|17528.4|17408.4|17533.14|17413.14|17513.48|17393.48|283
1648714800000|2022-03-31 08:20:00|17528.58|17408.58|17492.98|17372.98|17529|17409|17491.33|17371.33|292
1648715100000|2022-03-31 08:25:00|17493.19|17373.19|17485.1|17365.1|17493.19|17373.19|17476.1|17356.1|289
1648715400000|2022-03-31 08:30:00|17485.01|17365.01|17487.11|17367.11|17498.86|17378.86|17484.09|17364.09|287
1648715700000|2022-03-31 08:35:00|17486.93|17366.93|17468.2|17348.2|17486.93|17366.93|17467.15|17347.15|288
1648716000000|2022-03-31 08:40:00|17468.39|17348.39|17472.76|17352.76|17472.76|17352.76|17458.37|17338.37|274
1648716300000|2022-03-31 08:45:00|17473.29|17353.29|17531.41|17411.41|17531.41|17411.41|17473.12|17353.12|282
1648716600000|2022-03-31 08:50:00|17531.44|17411.44|17541.59|17421.59|17549.04|17429.04|17529.21|17409.21|291
1648716900000|2022-03-31 08:55:00|17540.24|17420.24|17512.64|17392.64|17540.24|17420.24|17511.67|17391.67|288
1648717200000|2022-03-31 09:00:00|17512.78|17392.78|17503.75|17383.75|17526.45|17406.45|17503.5|17383.5|287
1648717500000|2022-03-31 09:05:00|17503.76|17383.76|17505.43|17385.43|17513.78|17393.78|17502.6|17382.6|282
1648717800000|2022-03-31 09:10:00|17505.41|17385.41|17504.24|17384.24|17510.76|17390.76|17501.65|17381.65|288
1648718100000|2022-03-31 09:15:00|17504.48|17384.48|17486.83|17366.83|17504.93|17384.93|17476.22|17356.22|286
1648718400000|2022-03-31 09:20:00|17486.84|17366.84|17501.35|17381.35|17501.66|17381.66|17485.57|17365.57|294
1648718700000|2022-03-31 09:25:00|17501.8|17381.8|17511.95|17391.95|17516.67|17396.67|17501.5|17381.5|294
1648719000000|2022-03-31 09:30:00|17511.98|17391.98|17494.17|17374.17|17518.17|17398.17|17490.74|17370.74|294
1648719300000|2022-03-31 09:35:00|17493.59|17373.59|17503.98|17383.98|17504.27|17384.27|17493.3|17373.3|276
1648719600000|2022-03-31 09:40:00|17504.05|17384.05|17510.52|17390.52|17511.99|17391.99|17501.55|17381.55|289
1648719900000|2022-03-31 09:45:00|17510.59|17390.59|17509.3|17389.3|17518.31|17398.31|17498.55|17378.55|289
1648720200000|2022-03-31 09:50:00|17509.68|17389.68|17525.01|17405.01|17525.2|17405.2|17506.77|17386.77|292
1648720500000|2022-03-31 09:55:00|17524.81|17404.81|17566.48|17446.48|17578.64|17458.64|17523.54|17403.54|295
1648720800000|2022-03-31 10:00:00|17566.51|17446.51|17561.66|17441.66|17577.79|17457.79|17554.69|17434.69|285
1648721100000|2022-03-31 10:05:00|17561.71|17441.71|17566.14|17446.14|17574.67|17454.67|17561.5|17441.5|292
1648721400000|2022-03-31 10:10:00|17565.97|17445.97|17560.65|17440.65|17571.51|17451.51|17557.89|17437.89|292
1648721700000|2022-03-31 10:15:00|17560.88|17440.88|17539.8|17419.8|17563.07|17443.07|17539.75|17419.75|294
1648722000000|2022-03-31 10:20:00|17539.81|17419.81|17550.55|17430.55|17550.55|17430.55|17536.64|17416.64|284
1648722300000|2022-03-31 10:25:00|17550.6|17430.6|17588.65|17468.65|17593.45|17473.45|17549.6|17429.6|298
1648722600000|2022-03-31 10:30:00|17588.72|17468.72|17583|17463|17601.32|17481.32|17582.22|17462.22|293
1648722900000|2022-03-31 10:35:00|17583.45|17463.45|17591.73|17471.73|17597.97|17477.97|17580.87|17460.87|293
1648723200000|2022-03-31 10:40:00|17592.44|17472.44|17605.11|17485.11|17605.11|17485.11|17587.15|17467.15|295
1648723500000|2022-03-31 10:45:00|17605.72|17485.72|17581.65|17461.65|17613.81|17493.81|17580.81|17460.81|295
1648723800000|2022-03-31 10:50:00|17581.62|17461.62|17584.86|17464.86|17586.2|17466.2|17576.06|17456.06|295
1648724100000|2022-03-31 10:55:00|17584.74|17464.74|17596.43|17476.43|17597.42|17477.42|17577.97|17457.97|289
1648724400000|2022-03-31 11:00:00|17596.14|17476.14|17584.74|17464.74|17600.09|17480.09|17579.96|17459.96|295
1648724700000|2022-03-31 11:05:00|17584.87|17464.87|17570.38|17450.38|17587.03|17467.03|17569.88|17449.88|287
1648725000000|2022-03-31 11:10:00|17570.55|17450.55|17561.2|17441.2|17570.55|17450.55|17561.2|17441.2|288
1648725300000|2022-03-31 11:15:00|17561.17|17441.17|17572.03|17452.03|17584.28|17464.28|17560.8|17440.8|291
1648725600000|2022-03-31 11:20:00|17572.04|17452.04|17562.36|17442.36|17572.42|17452.42|17561.42|17441.42|291
1648725900000|2022-03-31 11:25:00|17562.41|17442.41|17550.09|17430.09|17569.8|17449.8|17550.09|17430.09|294
1648726200000|2022-03-31 11:30:00|17550.1|17430.1|17541.61|17421.61|17558.73|17438.73|17540.85|17420.85|293
1648726500000|2022-03-31 11:35:00|17541.84|17421.84|17489.63|17369.63|17546.2|17426.2|17488.78|17368.78|292
1648726800000|2022-03-31 11:40:00|17489.67|17369.67|17498.98|17378.98|17508.86|17388.86|17487.89|17367.89|294
1648727100000|2022-03-31 11:45:00|17499.21|17379.21|17523.18|17403.18|17526.67|17406.67|17496.37|17376.37|294
1648727400000|2022-03-31 11:50:00|17522.59|17402.59|17521.12|17401.12|17528.94|17408.94|17521.12|17401.12|295
1648727700000|2022-03-31 11:55:00|17520.89|17400.89|17525.97|17405.97|17535.1|17415.1|17515.94|17395.94|290
1648728000000|2022-03-31 12:00:00|17526|17406|17526.43|17406.43|17532.04|17412.04|17522.02|17402.02|293
1648728300000|2022-03-31 12:05:00|17526.57|17406.57|17527.18|17407.18|17528.33|17408.33|17504.4|17384.4|292
1648728600000|2022-03-31 12:10:00|17527.31|17407.31|17537.93|17417.93|17546.05|17426.05|17524.28|17404.28|294
1648728900000|2022-03-31 12:15:00|17537.91|17417.91|17503.42|17383.42|17540.47|17420.47|17503.42|17383.42|296
1648729200000|2022-03-31 12:20:00|17503.46|17383.46|17502.93|17382.93|17505.15|17385.15|17484.92|17364.92|293
1648729500000|2022-03-31 12:25:00|17500.83|17380.83|17564.46|17444.46|17569.37|17449.37|17500.19|17380.19|292
1648729800000|2022-03-31 12:30:00|17565.65|17445.65|17622.65|17502.65|17625.22|17505.22|17563.49|17443.49|293
1648730100000|2022-03-31 12:35:00|17622.69|17502.69|17654.65|17534.65|17666.06|17546.06|17622.43|17502.43|297
1648730400000|2022-03-31 12:40:00|17654.98|17534.98|17608.41|17488.41|17657.57|17537.57|17594|17474|298
1648730700000|2022-03-31 12:45:00|17608.54|17488.54|17597.72|17477.72|17622.22|17502.22|17588.59|17468.59|290
1648731000000|2022-03-31 12:50:00|17597.53|17477.53|17622.38|17502.38|17624.07|17504.07|17596.28|17476.28|290
1648731300000|2022-03-31 12:55:00|17622.29|17502.29|17612.56|17492.56|17623.28|17503.28|17609.98|17489.98|292
1648731600000|2022-03-31 13:00:00|17612.55|17492.55|17664.94|17544.94|17671.55|17551.55|17612.31|17492.31|298
1648731900000|2022-03-31 13:05:00|17664.59|17544.59|17636.02|17516.02|17667.28|17547.28|17635.36|17515.36|294
1648732200000|2022-03-31 13:10:00|17635.84|17515.84|17565.79|17445.79|17642.81|17522.81|17527.61|17407.61|298
1648732500000|2022-03-31 13:15:00|17565.77|17445.77|17513.19|17393.19|17565.77|17445.77|17498.03|17378.03|295
1648732800000|2022-03-31 13:20:00|17513.29|17393.29|17513.38|17393.38|17519.88|17399.88|17492.53|17372.53|288
1648733100000|2022-03-31 13:25:00|17513.1|17393.1|17519.6|17399.6|17531.3|17411.3|17510.38|17390.38|290
1648733400000|2022-03-31 13:30:00|17519.24|17399.24|17457.03|17337.03|17521.68|17401.68|17454.23|17334.23|291
1648733700000|2022-03-31 13:35:00|17455.82|17335.82|17424.83|17304.83|17455.82|17335.82|17405.59|17285.59|299
1648734000000|2022-03-31 13:40:00|17424.73|17304.73|17450.13|17330.13|17450.13|17330.13|17405.89|17285.89|291
1648734300000|2022-03-31 13:45:00|17450.19|17330.19|17438.01|17318.01|17482.48|17362.48|17429.88|17309.88|290
1648734600000|2022-03-31 13:50:00|17438.03|17318.03|17421.24|17301.24|17463.23|17343.23|17417.75|17297.75|285
1648734900000|2022-03-31 13:55:00|17420.67|17300.67|17363.02|17243.02|17420.67|17300.67|17362.1|17242.1|294
1648735200000|2022-03-31 14:00:00|17363.62|17243.62|17077.6|16957.6|17365.12|17245.12|17077.6|16957.6|298
1648735500000|2022-03-31 14:05:00|17077.46|16957.46|17124.86|17004.86|17174.23|17054.23|17061.73|16941.73|299
1648735800000|2022-03-31 14:10:00|17124.34|17004.34|17171.53|17051.53|17184.6|17064.6|17120.16|17000.16|299
1648736100000|2022-03-31 14:15:00|17171.35|17051.35|17149.2|17029.2|17185.46|17065.46|17149.2|17029.2|297
1648736400000|2022-03-31 14:20:00|17147.04|17027.04|17128.5|17008.5|17147.51|17027.51|17094.8|16974.8|298
1648736700000|2022-03-31 14:25:00|17127.99|17007.99|17067.52|16947.52|17128.62|17008.62|17047.82|16927.82|299
1648737000000|2022-03-31 14:30:00|17068.36|16948.36|17101.85|16981.85|17108.56|16988.56|17060.39|16940.39|295
1648737300000|2022-03-31 14:35:00|17102.72|16982.72|17145.12|17025.12|17154.55|17034.55|17102.37|16982.37|297
1648737600000|2022-03-31 14:40:00|17144.68|17024.68|17181.12|17061.12|17181.12|17061.12|17119.52|16999.52|297
1648737900000|2022-03-31 14:45:00|17181.27|17061.27|17300.13|17180.13|17300.13|17180.13|17181.27|17061.27|297
1648738200000|2022-03-31 14:50:00|17300.31|17180.31|17312.07|17192.07|17322.43|17202.43|17293.19|17173.19|299
1648738500000|2022-03-31 14:55:00|17312.06|17192.06|17358.54|17238.54|17365.08|17245.08|17311.64|17191.64|296
1648738800000|2022-03-31 15:00:00|17358|17238|17276.06|17156.06|17375.82|17255.82|17269.68|17149.68|296
1648739100000|2022-03-31 15:05:00|17276.11|17156.11|17285.73|17165.73|17303.18|17183.18|17268.25|17148.25|296
1648739400000|2022-03-31 15:10:00|17285.35|17165.35|17264.61|17144.61|17290.08|17170.08|17264.61|17144.61|298
1648739700000|2022-03-31 15:15:00|17263.8|17143.8|17265.18|17145.18|17274.92|17154.92|17220.95|17100.95|294
1648740000000|2022-03-31 15:20:00|17265.48|17145.48|17263.01|17143.01|17281.97|17161.97|17256.95|17136.95|293
1648740300000|2022-03-31 15:25:00|17262.94|17142.94|17234.61|17114.61|17262.94|17142.94|17226.57|17106.57|295
1648740600000|2022-03-31 15:30:00|17233.91|17113.91|17204.99|17084.99|17237.37|17117.37|17200.67|17080.67|293
1648740900000|2022-03-31 15:35:00|17204.46|17084.46|17230.54|17110.54|17254.9|17134.9|17204.22|17084.22|291
1648741200000|2022-03-31 15:40:00|17231.01|17111.01|17248.64|17128.64|17266.19|17146.19|17226.94|17106.94|289
1648741500000|2022-03-31 15:45:00|17248.56|17128.56|17191.45|17071.45|17248.56|17128.56|17189.75|17069.75|294
1648741800000|2022-03-31 15:50:00|17191.26|17071.26|17144.18|17024.18|17191.54|17071.54|17143.5|17023.5|293
1648742100000|2022-03-31 15:55:00|17144.57|17024.57|17144.61|17024.61|17149.13|17029.13|17125.07|17005.07|292
1648742400000|2022-03-31 16:00:00|17144.56|17024.56|17105.78|16985.78|17157.59|17037.59|17086.52|16966.52|294
1648742700000|2022-03-31 16:05:00|17105.57|16985.57|17034.41|16914.41|17105.6|16985.6|16983.65|16863.65|298
1648743000000|2022-03-31 16:10:00|17035.38|16915.38|17094.7|16974.7|17112.7|16992.7|17035.38|16915.38|299
1648743300000|2022-03-31 16:15:00|17094.82|16974.82|17102.82|16982.82|17137.31|17017.31|17082.31|16962.31|298
1648743600000|2022-03-31 16:20:00|17103.71|16983.71|16983.84|16863.84|17103.71|16983.71|16980.17|16860.17|298
1648743900000|2022-03-31 16:25:00|16983.68|16863.68|16889.65|16769.65|17002.14|16882.14|16882.14|16762.14|299
1648744200000|2022-03-31 16:30:00|16891.79|16771.79|16833.78|16713.78|16898.93|16778.93|16806.18|16686.18|296
1648744500000|2022-03-31 16:35:00|16834.01|16714.01|16921.9|16801.9|16924.31|16804.31|16833.19|16713.19|299
1648744800000|2022-03-31 16:40:00|16922.43|16802.43|16911.24|16791.24|16951.34|16831.34|16911.24|16791.24|295
1648745100000|2022-03-31 16:45:00|16911.19|16791.19|16915.81|16795.81|16942.4|16822.4|16889.09|16769.09|296
1648745400000|2022-03-31 16:50:00|16914.54|16794.54|16822.66|16702.66|16914.54|16794.54|16820.54|16700.54|298
1648745700000|2022-03-31 16:55:00|16822.62|16702.62|16776.01|16656.01|16854.72|16734.72|16776.01|16656.01|299
1648746000000|2022-03-31 17:00:00|16775.68|16655.68|16829.23|16709.23|16834.86|16714.86|16768.69|16648.69|296
1648746300000|2022-03-31 17:05:00|16829.4|16709.4|16854.37|16734.37|16878.07|16758.07|16828.94|16708.94|298
1648746600000|2022-03-31 17:10:00|16852.95|16732.95|16823.99|16703.99|16852.95|16732.95|16811.49|16691.49|296
1648746900000|2022-03-31 17:15:00|16825.11|16705.11|16841.47|16721.47|16878.2|16758.2|16825.11|16705.11|289
1648747200000|2022-03-31 17:20:00|16841.29|16721.29|16834.34|16714.34|16867.45|16747.45|16821.83|16701.83|297
1648747500000|2022-03-31 17:25:00|16834.3|16714.3|16846.94|16726.94|16850.11|16730.11|16832.63|16712.63|296
1648747800000|2022-03-31 17:30:00|16847.33|16727.33|16926.34|16806.34|16927.77|16807.77|16847.33|16727.33|292
1648748100000|2022-03-31 17:35:00|16926.49|16806.49|16913.83|16793.83|16928.41|16808.41|16905.57|16785.57|297
1648748400000|2022-03-31 17:40:00|16913.47|16793.47|16893.74|16773.74|16935.08|16815.08|16890.07|16770.07|293
1648748700000|2022-03-31 17:45:00|16893.93|16773.93|16885.35|16765.35|16911.29|16791.29|16869.58|16749.58|296
1648749000000|2022-03-31 17:50:00|16885.25|16765.25|16925.76|16805.76|16928.74|16808.74|16884.83|16764.83|294
1648749300000|2022-03-31 17:55:00|16924.41|16804.41|16892.66|16772.66|16924.41|16804.41|16883.64|16763.64|287
1648749600000|2022-03-31 18:00:00|16892.65|16772.65|16853.1|16733.1|16893.5|16773.5|16849.37|16729.37|290
1648749900000|2022-03-31 18:05:00|16853.43|16733.43|16820.35|16700.35|16859.97|16739.97|16820.35|16700.35|295
1648750200000|2022-03-31 18:10:00|16820.48|16700.48|16802.08|16682.08|16821.51|16701.51|16798.13|16678.13|288
1648750500000|2022-03-31 18:15:00|16801.77|16681.77|16757.97|16637.97|16809.67|16689.67|16741.97|16621.97|296
1648750800000|2022-03-31 18:20:00|16757.9|16637.9|16851.31|16731.31|16860.67|16740.67|16756.08|16636.08|298
1648751100000|2022-03-31 18:25:00|16851.46|16731.46|16880.37|16760.37|16883.95|16763.95|16850.78|16730.78|297
1648751400000|2022-03-31 18:30:00|16879.53|16759.53|16895.87|16775.87|16898.17|16778.17|16877.13|16757.13|291
1648751700000|2022-03-31 18:35:00|16895.93|16775.93|16937.94|16817.94|16940.04|16820.04|16891.17|16771.17|297
1648752000000|2022-03-31 18:40:00|16937.72|16817.72|16934.2|16814.2|16952.14|16832.14|16928.63|16808.63|291
1648752300000|2022-03-31 18:45:00|16934.91|16814.91|16936.58|16816.58|16943.89|16823.89|16925.85|16805.85|294
1648752600000|2022-03-31 18:50:00|16937.3|16817.3|16970.43|16850.43|16970.43|16850.43|16936.51|16816.51|293
1648752900000|2022-03-31 18:55:00|16970.57|16850.57|16980.31|16860.31|16981.26|16861.26|16969.95|16849.95|292
1648753200000|2022-03-31 19:00:00|16980.3|16860.3|16986.17|16866.17|16990.2|16870.2|16960.39|16840.39|294
1648753500000|2022-03-31 19:05:00|16986.4|16866.4|16969.77|16849.77|16986.4|16866.4|16960.51|16840.51|294
1648753800000|2022-03-31 19:10:00|16969.78|16849.78|16933.08|16813.08|16969.78|16849.78|16925.14|16805.14|288
1648754100000|2022-03-31 19:15:00|16933.18|16813.18|16910.73|16790.73|16933.19|16813.19|16910.73|16790.73|287
1648754400000|2022-03-31 19:20:00|16910|16790|16877.4|16757.4|16910|16790|16872.37|16752.37|298
1648754700000|2022-03-31 19:25:00|16877.66|16757.66|16861.17|16741.17|16887.94|16767.94|16861.17|16741.17|294
1648755000000|2022-03-31 19:30:00|16861.46|16741.46|16899.98|16779.98|16899.98|16779.98|16840.55|16720.55|295
1648755300000|2022-03-31 19:35:00|16900.81|16780.81|16906.95|16786.95|16918.41|16798.41|16896.76|16776.76|294
1648755600000|2022-03-31 19:40:00|16906.29|16786.29|16840.39|16720.39|16907.89|16787.89|16839.52|16719.52|297
1648755900000|2022-03-31 19:45:00|16840.58|16720.58|16857.83|16737.83|16874.95|16754.95|16817.75|16697.75|296
1648756200000|2022-03-31 19:50:00|16857.48|16737.48|16851.29|16731.29|16865.03|16745.03|16837.33|16717.33|291
1648756500000|2022-03-31 19:55:00|16851.03|16731.03|16838.73|16718.73|16859.54|16739.54|16820.6|16700.6|290
1648756800000|2022-03-31 20:00:00|16838.37|16718.37|16819.3|16699.3|16854.93|16734.93|16819.09|16699.09|295
1648757100000|2022-03-31 20:05:00|16818.92|16698.92|16821.62|16701.62|16822.62|16702.62|16809.33|16689.33|292
1648757400000|2022-03-31 20:10:00|16822.08|16702.08|16887.39|16767.39|16887.68|16767.68|16816.6|16696.6|293
1648757700000|2022-03-31 20:15:00|16887.44|16767.44|16921.61|16801.61|16927.32|16807.32|16887.44|16767.44|289
1648758000000|2022-03-31 20:20:00|16921.81|16801.81|16884.73|16764.73|16922.05|16802.05|16878.48|16758.48|289
1648758300000|2022-03-31 20:25:00|16884.79|16764.79|16876.38|16756.38|16888.99|16768.99|16870.4|16750.4|291
1648758600000|2022-03-31 20:30:00|16877.08|16757.08|16858.13|16738.13|16879.8|16759.8|16848.12|16728.12|288
1648758900000|2022-03-31 20:35:00|16858.17|16738.17|16878.57|16758.57|16878.79|16758.79|16851.88|16731.88|285
1648759200000|2022-03-31 20:40:00|16879.02|16759.02|16897.3|16777.3|16901.37|16781.37|16879.02|16759.02|290
1648759500000|2022-03-31 20:45:00|16897.53|16777.53|16908.27|16788.27|16908.32|16788.32|16883.23|16763.23|284
1648759800000|2022-03-31 20:50:00|16908.5|16788.5|16929.39|16809.39|16929.39|16809.39|16906.44|16786.44|286
1648760100000|2022-03-31 20:55:00|16929.68|16809.68|16917.49|16797.49|16935.33|16815.33|16915.15|16795.15|283
1648760400000|2022-03-31 21:00:00|16917.59|16797.59|16899.37|16779.37|16919.08|16799.08|16892.2|16772.2|280
1648760700000|2022-03-31 21:05:00|16899.53|16779.53|16930.9|16810.9|16943.87|16823.87|16899.53|16779.53|293
1648761000000|2022-03-31 21:10:00|16930.85|16810.85|16911.21|16791.21|16930.94|16810.94|16906.18|16786.18|278
1648761300000|2022-03-31 21:15:00|16911.34|16791.34|16892.13|16772.13|16921.18|16801.18|16892.13|16772.13|284
1648761600000|2022-03-31 21:20:00|16891.69|16771.69|16921.31|16801.31|16921.31|16801.31|16879.9|16759.9|289
1648761900000|2022-03-31 21:25:00|16924.7|16804.7|16962.86|16842.86|16962.86|16842.86|16924.58|16804.58|277
1648762200000|2022-03-31 21:30:00|16963.75|16843.75|16975.77|16855.77|16979.48|16859.48|16963.69|16843.69|276
1648762500000|2022-03-31 21:35:00|16976.07|16856.07|16946.05|16826.05|16976.07|16856.07|16944.76|16824.76|282
1648762800000|2022-03-31 21:40:00|16946.12|16826.12|16922.61|16802.61|16946.12|16826.12|16912.62|16792.62|286
1648763100000|2022-03-31 21:45:00|16922.71|16802.71|16928.43|16808.43|16938.98|16818.98|16921.98|16801.98|283
1648763400000|2022-03-31 21:50:00|16928.59|16808.59|16931.93|16811.93|16938.06|16818.06|16922.57|16802.57|283
1648763700000|2022-03-31 21:55:00|16931.7|16811.7|16918.59|16798.59|16934.76|16814.76|16918.59|16798.59|281
1648764000000|2022-03-31 22:00:00|16918.69|16798.69|16900.95|16780.95|16927.27|16807.27|16897.55|16777.55|294
1648764300000|2022-03-31 22:05:00|16901.04|16781.04|16912.14|16792.14|16912.81|16792.81|16890.08|16770.08|290
1648764600000|2022-03-31 22:10:00|16911.86|16791.86|16897.63|16777.63|16913.29|16793.29|16887.22|16767.22|292
1648764900000|2022-03-31 22:15:00|16897.25|16777.25|16876.37|16756.37|16897.25|16777.25|16853.48|16733.48|292
1648765200000|2022-03-31 22:20:00|16876.46|16756.46|16893.06|16773.06|16895.82|16775.82|16873.24|16753.24|287
1648765500000|2022-03-31 22:25:00|16893.28|16773.28|16920.9|16800.9|16924.65|16804.65|16892.01|16772.01|296
1648765800000|2022-03-31 22:30:00|16920.47|16800.47|16926.49|16806.49|16935.61|16815.61|16919.74|16799.74|289
1648766100000|2022-03-31 22:35:00|16926.45|16806.45|16886.86|16766.86|16928.36|16808.36|16886.86|16766.86|296
1648766400000|2022-03-31 22:40:00|16887.1|16767.1|16881.39|16761.39|16890.07|16770.07|16876.44|16756.44|291
1648766700000|2022-03-31 22:45:00|16881.32|16761.32|16944.37|16824.37|16944.8|16824.8|16880.84|16760.84|291
1648767000000|2022-03-31 22:50:00|16944.3|16824.3|16944.6|16824.6|16955.61|16835.61|16939.3|16819.3|288
1648767300000|2022-03-31 22:55:00|16944.4|16824.4|16952.26|16832.26|16955.15|16835.15|16938.67|16818.67|290
1648767600000|2022-03-31 23:00:00|16951.75|16831.75|16931.58|16811.58|16951.75|16831.75|16914.76|16794.76|293
1648767900000|2022-03-31 23:05:00|16931.4|16811.4|16900.77|16780.77|16941.11|16821.11|16900.25|16780.25|293
1648768200000|2022-03-31 23:10:00|16900.57|16780.57|16901.6|16781.6|16912.82|16792.82|16899.59|16779.59|287
1648768500000|2022-03-31 23:15:00|16901.49|16781.49|16871.25|16751.25|16901.49|16781.49|16865.58|16745.58|296
1648768800000|2022-03-31 23:20:00|16870.51|16750.51|16892.15|16772.15|16892.19|16772.19|16858.32|16738.32|287
1648769100000|2022-03-31 23:25:00|16892.43|16772.43|16915.19|16795.19|16917.93|16797.93|16891.91|16771.91|285
1648769400000|2022-03-31 23:30:00|16915.05|16795.05|16896.6|16776.6|16931.44|16811.44|16895.77|16775.77|297
1648769700000|2022-03-31 23:35:00|16896.29|16776.29|16881.22|16761.22|16898.27|16778.27|16878.31|16758.31|289
1648770000000|2022-03-31 23:40:00|16881.04|16761.04|16848.71|16728.71|16889.41|16769.41|16848.71|16728.71|293
1648770300000|2022-03-31 23:45:00|16847.29|16727.29|16790.71|16670.71|16847.29|16727.29|16725.2|16605.2|298
1648770600000|2022-03-31 23:50:00|16791.63|16671.63|16837.18|16717.18|16840.19|16720.19|16758.85|16638.85|295
1648770900000|2022-03-31 23:55:00|16836.5|16716.5|16833.5|16713.5|16836.5|16716.5|16814.56|16694.56|292
1648771200000|2022-04-01 00:00:00|16833.26|16713.26|16848.23|16728.23|16848.41|16728.41|16781.48|16661.48|297
1648771500000|2022-04-01 00:05:00|16848.7|16728.7|16871.34|16751.34|16877.82|16757.82|16848.2|16728.2|299
1648771800000|2022-04-01 00:10:00|16871.77|16751.77|16894.86|16774.86|16895|16775|16853.69|16733.69|292
1648772100000|2022-04-01 00:15:00|16894.99|16774.99|16866.95|16746.95|16897.5|16777.5|16863.29|16743.29|295
1648772400000|2022-04-01 00:20:00|16867.17|16747.17|16889.15|16769.15|16889.15|16769.15|16866.89|16746.89|291
1648772700000|2022-04-01 00:25:00|16889.34|16769.34|16899.86|16779.86|16905.3|16785.3|16888.66|16768.66|287
1648773000000|2022-04-01 00:30:00|16899.8|16779.8|16820.72|16700.72|16903.8|16783.8|16819|16699|291
1648773300000|2022-04-01 00:35:00|16820.95|16700.95|16895.31|16775.31|16895.44|16775.44|16819.66|16699.66|291
1648773600000|2022-04-01 00:40:00|16894.43|16774.43|16930.13|16810.13|16930.23|16810.23|16894.43|16774.43|293
1648773900000|2022-04-01 00:45:00|16929.97|16809.97|16938.86|16818.86|16939.17|16819.17|16922.86|16802.86|293
1648774200000|2022-04-01 00:50:00|16939|16819|16923.13|16803.13|16942.04|16822.04|16920.36|16800.36|288
1648774500000|2022-04-01 00:55:00|16921.82|16801.82|16907.34|16787.34|16921.82|16801.82|16888.6|16768.6|294
1648774800000|2022-04-01 01:00:00|16907.45|16787.45|16868.72|16748.72|16907.45|16787.45|16868.49|16748.49|292
1648775100000|2022-04-01 01:05:00|16868.83|16748.83|16852.28|16732.28|16871.62|16751.62|16848.15|16728.15|292
1648775400000|2022-04-01 01:10:00|16853.25|16733.25|16839.07|16719.07|16853.25|16733.25|16836.84|16716.84|292
1648775700000|2022-04-01 01:15:00|16840.22|16720.22|16860.93|16740.93|16873.2|16753.2|16834.92|16714.92|293
1648776000000|2022-04-01 01:20:00|16859.18|16739.18|16829.6|16709.6|16859.18|16739.18|16821.02|16701.02|294
1648776300000|2022-04-01 01:25:00|16829.57|16709.57|16780.27|16660.27|16830.76|16710.76|16771.45|16651.45|295
1648776600000|2022-04-01 01:30:00|16780.5|16660.5|16797.48|16677.48|16799.39|16679.39|16771.48|16651.48|291
1648776900000|2022-04-01 01:35:00|16798.47|16678.47|16797.4|16677.4|16798.95|16678.95|16756.58|16636.58|294
1648777200000|2022-04-01 01:40:00|16800.62|16680.62|16788.96|16668.96|16801.23|16681.23|16780.63|16660.63|291
1648777500000|2022-04-01 01:45:00|16789.17|16669.17|16756.05|16636.05|16791.04|16671.04|16746.32|16626.32|291
1648777800000|2022-04-01 01:50:00|16755.74|16635.74|16649.12|16529.12|16762.34|16642.34|16649.12|16529.12|295
1648778100000|2022-04-01 01:55:00|16648.75|16528.75|16654.94|16534.94|16700.77|16580.77|16644.69|16524.69|299
1648778400000|2022-04-01 02:00:00|16654.46|16534.46|16669.16|16549.16|16670.3|16550.3|16617.41|16497.41|298
1648778700000|2022-04-01 02:05:00|16669.37|16549.37|16674.53|16554.53|16674.67|16554.67|16652.76|16532.76|293
1648779000000|2022-04-01 02:10:00|16674.51|16554.51|16683.58|16563.58|16694.28|16574.28|16674.46|16554.46|292
1648779300000|2022-04-01 02:15:00|16683.38|16563.38|16642.15|16522.15|16709.34|16589.34|16629.57|16509.57|296
1648779600000|2022-04-01 02:20:00|16642.94|16522.94|16574.95|16454.95|16642.94|16522.94|16574.95|16454.95|298
1648779900000|2022-04-01 02:25:00|16573.9|16453.9|16486.68|16366.68|16574.27|16454.27|16459.26|16339.26|298
1648780200000|2022-04-01 02:30:00|16486.75|16366.75|16500.77|16380.77|16502.61|16382.61|16469.35|16349.35|297
1648780500000|2022-04-01 02:35:00|16500.37|16380.37|16516.9|16396.9|16524.85|16404.85|16494.59|16374.59|298
1648780800000|2022-04-01 02:40:00|16516.24|16396.24|16516.53|16396.53|16516.88|16396.88|16481.41|16361.41|296
1648781100000|2022-04-01 02:45:00|16516.33|16396.33|16426.69|16306.69|16516.98|16396.98|16426.69|16306.69|298
1648781400000|2022-04-01 02:50:00|16426.3|16306.3|16359.3|16239.3|16444.31|16324.31|16357.28|16237.28|298
1648781700000|2022-04-01 02:55:00|16359.85|16239.85|16346.55|16226.55|16362.46|16242.46|16297.34|16177.34|297
1648782000000|2022-04-01 03:00:00|16346.97|16226.97|16384.51|16264.51|16387.78|16267.78|16330.72|16210.72|298
1648782300000|2022-04-01 03:05:00|16384.4|16264.4|16407.65|16287.65|16408.11|16288.11|16352.71|16232.71|295
1648782600000|2022-04-01 03:10:00|16407.18|16287.18|16378.61|16258.61|16414.72|16294.72|16370.62|16250.62|294
1648782900000|2022-04-01 03:15:00|16379.07|16259.07|16381.06|16261.06|16393.37|16273.37|16362.77|16242.77|293
1648783200000|2022-04-01 03:20:00|16381.02|16261.02|16408.98|16288.98|16418.03|16298.03|16378.86|16258.86|294
1648783500000|2022-04-01 03:25:00|16408.65|16288.65|16380.17|16260.17|16409.22|16289.22|16374.33|16254.33|288
1648783800000|2022-04-01 03:30:00|16381.43|16261.43|16445.73|16325.73|16445.85|16325.85|16380.42|16260.42|289
1648784100000|2022-04-01 03:35:00|16446|16326|16445.15|16325.15|16447.95|16327.95|16435.5|16315.5|293
1648784400000|2022-04-01 03:40:00|16444.4|16324.4|16466.98|16346.98|16467.96|16347.96|16444.4|16324.4|285
1648784700000|2022-04-01 03:45:00|16466.67|16346.67|16464.06|16344.06|16468.85|16348.85|16452.03|16332.03|291
1648785000000|2022-04-01 03:50:00|16464.25|16344.25|16447.14|16327.14|16472.02|16352.02|16443.29|16323.29|293
1648785300000|2022-04-01 03:55:00|16447.45|16327.45|16499.96|16379.96|16499.96|16379.96|16439.34|16319.34|287
1648785600000|2022-04-01 04:00:00|16499.85|16379.85|16555.64|16435.64|16561.26|16441.26|16498.38|16378.38|294
1648785900000|2022-04-01 04:05:00|16554.83|16434.83|16524.52|16404.52|16556.08|16436.08|16524.52|16404.52|290
1648786200000|2022-04-01 04:10:00|16523.91|16403.91|16542.12|16422.12|16542.12|16422.12|16521.99|16401.99|286
1648786500000|2022-04-01 04:15:00|16542.73|16422.73|16532.82|16412.82|16554.27|16434.27|16531.18|16411.18|288
1648786800000|2022-04-01 04:20:00|16532.67|16412.67|16558.84|16438.84|16559.24|16439.24|16531.59|16411.59|292
1648787100000|2022-04-01 04:25:00|16558.87|16438.87|16561.55|16441.55|16567.38|16447.38|16556.72|16436.72|279
1648787400000|2022-04-01 04:30:00|16561.21|16441.21|16547.19|16427.19|16568.62|16448.62|16541.35|16421.35|294
1648787700000|2022-04-01 04:35:00|16547.5|16427.5|16565.12|16445.12|16565.12|16445.12|16547.34|16427.34|296
1648788000000|2022-04-01 04:40:00|16565.45|16445.45|16577.97|16457.97|16580.66|16460.66|16564.78|16444.78|279
1648788300000|2022-04-01 04:45:00|16577.91|16457.91|16568.67|16448.67|16590.54|16470.54|16564.49|16444.49|284
1648788600000|2022-04-01 04:50:00|16568.38|16448.38|16537.95|16417.95|16568.38|16448.38|16536.81|16416.81|283
1648788900000|2022-04-01 04:55:00|16538.16|16418.16|16528.98|16408.98|16542.9|16422.9|16527.69|16407.69|285
1648789200000|2022-04-01 05:00:00|16528.46|16408.46|16534.82|16414.82|16535.28|16415.28|16509.73|16389.73|287
1648789500000|2022-04-01 05:05:00|16534.73|16414.73|16573.66|16453.66|16573.75|16453.75|16533.6|16413.6|282
1648789800000|2022-04-01 05:10:00|16573.82|16453.82|16573.46|16453.46|16581.41|16461.41|16569.03|16449.03|281
1648790100000|2022-04-01 05:15:00|16573.66|16453.66|16569.52|16449.52|16583.69|16463.69|16567.28|16447.28|282
1648790400000|2022-04-01 05:20:00|16570.29|16450.29|16561.25|16441.25|16575.65|16455.65|16559.48|16439.48|286
1648790700000|2022-04-01 05:25:00|16560.89|16440.89|16557.93|16437.93|16564.13|16444.13|16554.97|16434.97|279
1648791000000|2022-04-01 05:30:00|16558|16438|16593|16473|16596.01|16476.01|16555.9|16435.9|290
1648791300000|2022-04-01 05:35:00|16592.64|16472.64|16565.4|16445.4|16595.81|16475.81|16563.29|16443.29|292
1648791600000|2022-04-01 05:40:00|16565.58|16445.58|16557.22|16437.22|16567.05|16447.05|16550.15|16430.15|277
1648791900000|2022-04-01 05:45:00|16556.89|16436.89|16521.61|16401.61|16560.13|16440.13|16518.67|16398.67|287
1648792200000|2022-04-01 05:50:00|16521.92|16401.92|16517.92|16397.92|16537.58|16417.58|16515.89|16395.89|294
1648792500000|2022-04-01 05:55:00|16517.83|16397.83|16526.14|16406.14|16527.28|16407.28|16515.92|16395.92|285
1648792800000|2022-04-01 06:00:00|16526.57|16406.57|16537.82|16417.82|16543.39|16423.39|16526.3|16406.3|279
1648793100000|2022-04-01 06:05:00|16537.8|16417.8|16510.97|16390.97|16539.5|16419.5|16510.97|16390.97|289
1648793400000|2022-04-01 06:10:00|16511|16391|16496.31|16376.31|16511.22|16391.22|16491.68|16371.68|293
1648793700000|2022-04-01 06:15:00|16496.16|16376.16|16523.78|16403.78|16523.78|16403.78|16494.69|16374.69|283
1648794000000|2022-04-01 06:20:00|16524.46|16404.46|16560.82|16440.82|16560.82|16440.82|16523.91|16403.91|293
1648794300000|2022-04-01 06:25:00|16561.22|16441.22|16597.65|16477.65|16597.65|16477.65|16561.22|16441.22|291
1648794600000|2022-04-01 06:30:00|16597.69|16477.69|16596.05|16476.05|16615.05|16495.05|16595.7|16475.7|287
1648794900000|2022-04-01 06:35:00|16596.02|16476.02|16602.6|16482.6|16605.47|16485.47|16592.3|16472.3|284
1648795200000|2022-04-01 06:40:00|16602.54|16482.54|16597.63|16477.63|16613.6|16493.6|16596.17|16476.17|293
1648795500000|2022-04-01 06:45:00|16597.92|16477.92|16621.67|16501.67|16623.05|16503.05|16597.92|16477.92|286
1648795800000|2022-04-01 06:50:00|16621.33|16501.33|16626.22|16506.22|16629.13|16509.13|16619.22|16499.22|287
1648796100000|2022-04-01 06:55:00|16626.68|16506.68|16632.84|16512.84|16637.34|16517.34|16626.68|16506.68|290
1648796400000|2022-04-01 07:00:00|16632.76|16512.76|16651.41|16531.41|16654.17|16534.17|16632.68|16512.68|294
1648796700000|2022-04-01 07:05:00|16651.53|16531.53|16648.39|16528.39|16654.17|16534.17|16644.32|16524.32|285
1648797000000|2022-04-01 07:10:00|16648.43|16528.43|16651.82|16531.82|16667.42|16547.42|16647.17|16527.17|288
1648797300000|2022-04-01 07:15:00|16651.78|16531.78|16647.65|16527.65|16656.42|16536.42|16643.97|16523.97|288
1648797600000|2022-04-01 07:20:00|16647.66|16527.66|16689.89|16569.89|16690.49|16570.49|16647.12|16527.12|288
1648797900000|2022-04-01 07:25:00|16689.46|16569.46|16706.97|16586.97|16707.72|16587.72|16686.08|16566.08|294
1648798200000|2022-04-01 07:30:00|16707.11|16587.11|16694.58|16574.58|16720.89|16600.89|16692.46|16572.46|296
1648798500000|2022-04-01 07:35:00|16693.35|16573.35|16689.29|16569.29|16694.31|16574.31|16678.18|16558.18|289
1648798800000|2022-04-01 07:40:00|16689.51|16569.51|16714.91|16594.91|16715.54|16595.54|16689.51|16569.51|287
1648799100000|2022-04-01 07:45:00|16714.98|16594.98|16766.28|16646.28|16766.36|16646.36|16714.98|16594.98|292
1648799400000|2022-04-01 07:50:00|16766.1|16646.1|16768.25|16648.25|16772.29|16652.29|16758.6|16638.6|292
1648799700000|2022-04-01 07:55:00|16768.48|16648.48|16780.62|16660.62|16783.19|16663.19|16767.81|16647.81|293
1648800000000|2022-04-01 08:00:00|16780.47|16660.47|16818.01|16698.01|16818.01|16698.01|16780.01|16660.01|292
1648800300000|2022-04-01 08:05:00|16818.21|16698.21|16809.05|16689.05|16829.84|16709.84|16797.59|16677.59|284
1648800600000|2022-04-01 08:10:00|16807.45|16687.45|16808.02|16688.02|16819.39|16699.39|16803.61|16683.61|288
1648800900000|2022-04-01 08:15:00|16808.38|16688.38|16791.08|16671.08|16814.19|16694.19|16779.46|16659.46|284
1648801200000|2022-04-01 08:20:00|16790.94|16670.94|16828.75|16708.75|16828.75|16708.75|16790.94|16670.94|290
1648801500000|2022-04-01 08:25:00|16829.2|16709.2|16853.86|16733.86|16859.17|16739.17|16827.87|16707.87|288
1648801800000|2022-04-01 08:30:00|16853.44|16733.44|16834.72|16714.72|16864.31|16744.31|16834.72|16714.72|285
1648802100000|2022-04-01 08:35:00|16834.46|16714.46|16818.95|16698.95|16834.46|16714.46|16814.47|16694.47|288
1648802400000|2022-04-01 08:40:00|16819.25|16699.25|16832.9|16712.9|16833.63|16713.63|16817.4|16697.4|280
1648802700000|2022-04-01 08:45:00|16832.94|16712.94|16791.09|16671.09|16835.69|16715.69|16788.35|16668.35|289
1648803000000|2022-04-01 08:50:00|16791.1|16671.1|16777.2|16657.2|16791.41|16671.41|16767.44|16647.44|295
1648803300000|2022-04-01 08:55:00|16777.33|16657.33|16770.72|16650.72|16780.09|16660.09|16767.87|16647.87|276
1648803600000|2022-04-01 09:00:00|16770.49|16650.49|16761.79|16641.79|16777.75|16657.75|16758.19|16638.19|290
1648803900000|2022-04-01 09:05:00|16761.89|16641.89|16768.34|16648.34|16768.34|16648.34|16750.97|16630.97|292
1648804200000|2022-04-01 09:10:00|16768.04|16648.04|16800.39|16680.39|16805.5|16685.5|16767.86|16647.86|289
1648804500000|2022-04-01 09:15:00|16800.2|16680.2|16764.82|16644.82|16800.33|16680.33|16764.82|16644.82|290
1648804800000|2022-04-01 09:20:00|16764.33|16644.33|16790.27|16670.27|16791.73|16671.73|16756.37|16636.37|296
1648805100000|2022-04-01 09:25:00|16791.37|16671.37|16821.71|16701.71|16822.5|16702.5|16790.68|16670.68|291
1648805400000|2022-04-01 09:30:00|16821.63|16701.63|16801.63|16681.63|16832.91|16712.91|16792.84|16672.84|292
1648805700000|2022-04-01 09:35:00|16801.25|16681.25|16781.28|16661.28|16808.46|16688.46|16781.28|16661.28|289
1648806000000|2022-04-01 09:40:00|16781.03|16661.03|16754.65|16634.65|16789.36|16669.36|16754.65|16634.65|283
1648806300000|2022-04-01 09:45:00|16754.74|16634.74|16762.13|16642.13|16762.13|16642.13|16726.84|16606.84|293
1648806600000|2022-04-01 09:50:00|16761.89|16641.89|16764.88|16644.88|16775.6|16655.6|16755.1|16635.1|284
1648806900000|2022-04-01 09:55:00|16764.77|16644.77|16756.9|16636.9|16767.73|16647.73|16750.6|16630.6|282
1648807200000|2022-04-01 10:00:00|16756.86|16636.86|16735.88|16615.88|16771.25|16651.25|16733.38|16613.38|292
1648807500000|2022-04-01 10:05:00|16735.04|16615.04|16757.86|16637.86|16759.68|16639.68|16735.04|16615.04|283
1648807800000|2022-04-01 10:10:00|16757.62|16637.62|16766.75|16646.75|16766.84|16646.84|16754.72|16634.72|277
1648808100000|2022-04-01 10:15:00|16766.99|16646.99|16750.05|16630.05|16770.42|16650.42|16734.49|16614.49|289
1648808400000|2022-04-01 10:20:00|16749.7|16629.7|16781.92|16661.92|16782.36|16662.36|16746.13|16626.13|292
1648808700000|2022-04-01 10:25:00|16781.93|16661.93|16789.36|16669.36|16792.32|16672.32|16781.71|16661.71|285
1648809000000|2022-04-01 10:30:00|16788.88|16668.88|16782.57|16662.57|16797.13|16677.13|16780.37|16660.37|288
1648809300000|2022-04-01 10:35:00|16782.29|16662.29|16770.09|16650.09|16794.76|16674.76|16770.01|16650.01|291
1648809600000|2022-04-01 10:40:00|16769.81|16649.81|16764.95|16644.95|16770.1|16650.1|16758.39|16638.39|277
1648809900000|2022-04-01 10:45:00|16764.85|16644.85|16766.2|16646.2|16766.37|16646.37|16754.32|16634.32|285
1648810200000|2022-04-01 10:50:00|16766.41|16646.41|16801.04|16681.04|16801.07|16681.07|16766.41|16646.41|283
1648810500000|2022-04-01 10:55:00|16801.34|16681.34|16824.2|16704.2|16825.23|16705.23|16800.78|16680.78|288
1648810800000|2022-04-01 11:00:00|16824.8|16704.8|16824.28|16704.28|16847.02|16727.02|16824.2|16704.2|288
1648811100000|2022-04-01 11:05:00|16824.55|16704.55|16788.9|16668.9|16825.35|16705.35|16788.22|16668.22|288
1648811400000|2022-04-01 11:10:00|16788.6|16668.6|16801.01|16681.01|16802.39|16682.39|16785.8|16665.8|293
1648811700000|2022-04-01 11:15:00|16801.37|16681.37|16831.32|16711.32|16836.9|16716.9|16801.37|16681.37|295
1648812000000|2022-04-01 11:20:00|16831.26|16711.26|16836.74|16716.74|16836.87|16716.87|16828.08|16708.08|280
1648812300000|2022-04-01 11:25:00|16836.69|16716.69|16847.74|16727.74|16851.4|16731.4|16836.52|16716.52|278
1648812600000|2022-04-01 11:30:00|16848.59|16728.59|16815.06|16695.06|16858.61|16738.61|16810.41|16690.41|296
1648812900000|2022-04-01 11:35:00|16815.57|16695.57|16804.54|16684.54|16820.29|16700.29|16796.33|16676.33|287
1648813200000|2022-04-01 11:40:00|16804.3|16684.3|16788.59|16668.59|16808.02|16688.02|16783.99|16663.99|279
1648813500000|2022-04-01 11:45:00|16789.12|16669.12|16764.93|16644.93|16796.5|16676.5|16764.24|16644.24|283
1648813800000|2022-04-01 11:50:00|16764.52|16644.52|16760.64|16640.64|16767.54|16647.54|16756.82|16636.82|293
1648814100000|2022-04-01 11:55:00|16760.71|16640.71|16753.08|16633.08|16762.37|16642.37|16743.98|16623.98|291
1648814400000|2022-04-01 12:00:00|16753.11|16633.11|16699.81|16579.81|16753.11|16633.11|16666.11|16546.11|293
1648814700000|2022-04-01 12:05:00|16699.86|16579.86|16749.59|16629.59|16750.38|16630.38|16699.35|16579.35|291
1648815000000|2022-04-01 12:10:00|16749.13|16629.13|16698.81|16578.81|16749.13|16629.13|16686.24|16566.24|286
1648815300000|2022-04-01 12:15:00|16698.26|16578.26|16694.33|16574.33|16705.88|16585.88|16672.35|16552.35|292
1648815600000|2022-04-01 12:20:00|16693.84|16573.84|16605.57|16485.57|16693.84|16573.84|16601.39|16481.39|292
1648815900000|2022-04-01 12:25:00|16604.81|16484.81|16643.61|16523.61|16643.61|16523.61|16597.13|16477.13|291
1648816200000|2022-04-01 12:30:00|16644.36|16524.36|16690.43|16570.43|16715.03|16595.03|16642.47|16522.47|297
1648816500000|2022-04-01 12:35:00|16690.18|16570.18|16824.95|16704.95|16845.44|16725.44|16689.93|16569.93|298
1648816800000|2022-04-01 12:40:00|16825.92|16705.92|16786.15|16666.15|16835.51|16715.51|16772.58|16652.58|299
1648817100000|2022-04-01 12:45:00|16786.68|16666.68|16788.9|16668.9|16804.01|16684.01|16783.07|16663.07|294
1648817400000|2022-04-01 12:50:00|16788.19|16668.19|16813.77|16693.77|16814.17|16694.17|16770.35|16650.35|298
1648817700000|2022-04-01 12:55:00|16813.75|16693.75|16837.41|16717.41|16845.85|16725.85|16804.53|16684.53|297
1648818000000|2022-04-01 13:00:00|16837.07|16717.07|16892.4|16772.4|16897.14|16777.14|16836.22|16716.22|292
1648818300000|2022-04-01 13:05:00|16892.65|16772.65|16886.44|16766.44|16907.38|16787.38|16881.29|16761.29|295
1648818600000|2022-04-01 13:10:00|16885.76|16765.76|16901.42|16781.42|16901.42|16781.42|16870.26|16750.26|289
1648818900000|2022-04-01 13:15:00|16901.73|16781.73|16963.71|16843.71|16966.01|16846.01|16900.37|16780.37|300
1648819200000|2022-04-01 13:20:00|16963.65|16843.65|16991.23|16871.23|16992.43|16872.43|16962.56|16842.56|296
1648819500000|2022-04-01 13:25:00|16991.25|16871.25|16947.95|16827.95|16991.25|16871.25|16947.65|16827.65|295
1648819800000|2022-04-01 13:30:00|16948.3|16828.3|17013.45|16893.45|17020.76|16900.76|16948.3|16828.3|296
1648820100000|2022-04-01 13:35:00|17013.67|16893.67|17027.74|16907.74|17038.2|16918.2|16981.07|16861.07|299
1648820400000|2022-04-01 13:40:00|17027.42|16907.42|17007.98|16887.98|17028.44|16908.44|17004.34|16884.34|296
1648820700000|2022-04-01 13:45:00|17008.04|16888.04|17014.92|16894.92|17019.64|16899.64|16984.65|16864.65|296
1648821000000|2022-04-01 13:50:00|17014.99|16894.99|16943.53|16823.53|17014.99|16894.99|16924.49|16804.49|300
1648821300000|2022-04-01 13:55:00|16943.01|16823.01|16972.6|16852.6|16972.68|16852.68|16938.53|16818.53|293
1648821600000|2022-04-01 14:00:00|16972.12|16852.12|17019.08|16899.08|17019.08|16899.08|16972.12|16852.12|296
1648821900000|2022-04-01 14:05:00|17018.88|16898.88|17091.7|16971.7|17092.46|16972.46|17018.55|16898.55|298
1648822200000|2022-04-01 14:10:00|17091.41|16971.41|17152.45|17032.45|17155.44|17035.44|17090.21|16970.21|297
1648822500000|2022-04-01 14:15:00|17152.7|17032.7|17103.58|16983.58|17152.7|17032.7|17102.25|16982.25|294
1648822800000|2022-04-01 14:20:00|17103.64|16983.64|17091.85|16971.85|17103.64|16983.64|17084.48|16964.48|294
1648823100000|2022-04-01 14:25:00|17091.59|16971.59|17133.62|17013.62|17134.99|17014.99|17084.49|16964.49|293
1648823400000|2022-04-01 14:30:00|17133.03|17013.03|17135.44|17015.44|17167.27|17047.27|17127.24|17007.24|297
1648823700000|2022-04-01 14:35:00|17135.47|17015.47|17158.19|17038.19|17174|17054|17134.73|17014.73|297
1648824000000|2022-04-01 14:40:00|17158.24|17038.24|17190.43|17070.43|17191.46|17071.46|17149.29|17029.29|293
1648824300000|2022-04-01 14:45:00|17190.12|17070.12|17253.95|17133.95|17258.31|17138.31|17187.47|17067.47|296
1648824600000|2022-04-01 14:50:00|17254.81|17134.81|17250.48|17130.48|17274.87|17154.87|17241.64|17121.64|297
1648824900000|2022-04-01 14:55:00|17251.1|17131.1|17300.13|17180.13|17300.13|17180.13|17249.11|17129.11|300
1648825200000|2022-04-01 15:00:00|17300.39|17180.39|17339.09|17219.09|17373.18|17253.18|17300.39|17180.39|294
1648825500000|2022-04-01 15:05:00|17339.42|17219.42|17383.63|17263.63|17383.8|17263.8|17316.3|17196.3|298
1648825800000|2022-04-01 15:10:00|17383.67|17263.67|17394.14|17274.14|17431.35|17311.35|17366.05|17246.05|297
1648826100000|2022-04-01 15:15:00|17394.13|17274.13|17420.1|17300.1|17435.84|17315.84|17370|17250|299
1648826400000|2022-04-01 15:20:00|17420.69|17300.69|17443.06|17323.06|17465.49|17345.49|17420.69|17300.69|298
1648826700000|2022-04-01 15:25:00|17441.53|17321.53|17402.76|17282.76|17441.53|17321.53|17400.4|17280.4|296
1648827000000|2022-04-01 15:30:00|17402.86|17282.86|17351.88|17231.88|17418.89|17298.89|17351.88|17231.88|296
1648827300000|2022-04-01 15:35:00|17351.26|17231.26|17385.62|17265.62|17386.02|17266.02|17315.43|17195.43|296
1648827600000|2022-04-01 15:40:00|17385.6|17265.6|17427.49|17307.49|17427.49|17307.49|17381.92|17261.92|296
1648827900000|2022-04-01 15:45:00|17427.51|17307.51|17389.53|17269.53|17427.51|17307.51|17389.53|17269.53|292
1648828200000|2022-04-01 15:50:00|17389.33|17269.33|17416.66|17296.66|17417.25|17297.25|17380.82|17260.82|289
1648828500000|2022-04-01 15:55:00|17416.58|17296.58|17384.15|17264.15|17417.18|17297.18|17374.18|17254.18|293
1648828800000|2022-04-01 16:00:00|17384.56|17264.56|17389.72|17269.72|17404.41|17284.41|17368.81|17248.81|294
1648829100000|2022-04-01 16:05:00|17389.8|17269.8|17392.64|17272.64|17392.64|17272.64|17374.26|17254.26|296
1648829400000|2022-04-01 16:10:00|17392.28|17272.28|17424.51|17304.51|17424.51|17304.51|17392.1|17272.1|298
1648829700000|2022-04-01 16:15:00|17424.67|17304.67|17396.36|17276.36|17430.28|17310.28|17384.28|17264.28|295
1648830000000|2022-04-01 16:20:00|17396.23|17276.23|17409.33|17289.33|17413.39|17293.39|17384.79|17264.79|296
1648830300000|2022-04-01 16:25:00|17409.24|17289.24|17422.07|17302.07|17422.43|17302.43|17406.81|17286.81|294
1648830600000|2022-04-01 16:30:00|17422.09|17302.09|17360.04|17240.04|17422.99|17302.99|17359.67|17239.67|295
1648830900000|2022-04-01 16:35:00|17360.22|17240.22|17363|17243|17363|17243|17329.34|17209.34|292
1648831200000|2022-04-01 16:40:00|17363.11|17243.11|17399.95|17279.95|17400.29|17280.29|17347.41|17227.41|292
1648831500000|2022-04-01 16:45:00|17399.74|17279.74|17378.41|17258.41|17403.94|17283.94|17376.15|17256.15|297
1648831800000|2022-04-01 16:50:00|17378.69|17258.69|17334.25|17214.25|17379.18|17259.18|17334.25|17214.25|291
1648832100000|2022-04-01 16:55:00|17333.5|17213.5|17293.46|17173.46|17339.74|17219.74|17291.88|17171.88|292
1648832400000|2022-04-01 17:00:00|17293.39|17173.39|17331.75|17211.75|17333.64|17213.64|17271.5|17151.5|295
1648832700000|2022-04-01 17:05:00|17331.9|17211.9|17366.47|17246.47|17376.8|17256.8|17331.9|17211.9|293
1648833000000|2022-04-01 17:10:00|17367.09|17247.09|17388.99|17268.99|17388.99|17268.99|17359.15|17239.15|295
1648833300000|2022-04-01 17:15:00|17388.82|17268.82|17402.33|17282.33|17402.33|17282.33|17372.19|17252.19|297
1648833600000|2022-04-01 17:20:00|17402.11|17282.11|17430.49|17310.49|17430.49|17310.49|17398.94|17278.94|295
1648833900000|2022-04-01 17:25:00|17430.53|17310.53|17429.97|17309.97|17451.97|17331.97|17429.53|17309.53|298
1648834200000|2022-04-01 17:30:00|17429.96|17309.96|17409.31|17289.31|17435.44|17315.44|17409.31|17289.31|293
1648834500000|2022-04-01 17:35:00|17409.7|17289.7|17491.21|17371.21|17492.32|17372.32|17407.6|17287.6|296
1648834800000|2022-04-01 17:40:00|17490.85|17370.85|17508.14|17388.14|17520.42|17400.42|17490.85|17370.85|297
1648835100000|2022-04-01 17:45:00|17507.98|17387.98|17511.21|17391.21|17529.2|17409.2|17504.1|17384.1|297
1648835400000|2022-04-01 17:50:00|17511.22|17391.22|17500.15|17380.15|17513.06|17393.06|17490.58|17370.58|295
1648835700000|2022-04-01 17:55:00|17500.14|17380.14|17514.89|17394.89|17514.89|17394.89|17494.55|17374.55|293
1648836000000|2022-04-01 18:00:00|17515.05|17395.05|17544.16|17424.16|17546.09|17426.09|17512.18|17392.18|297
1648836300000|2022-04-01 18:05:00|17544.27|17424.27|17501.69|17381.69|17555.51|17435.51|17501.69|17381.69|294
1648836600000|2022-04-01 18:10:00|17501.54|17381.54|17498.77|17378.77|17504.66|17384.66|17482.88|17362.88|297
1648836900000|2022-04-01 18:15:00|17498.97|17378.97|17506.91|17386.91|17532.28|17412.28|17498.83|17378.83|292
1648837200000|2022-04-01 18:20:00|17506.79|17386.79|17511.57|17391.57|17520.47|17400.47|17506.62|17386.62|291
1648837500000|2022-04-01 18:25:00|17511.82|17391.82|17469.03|17349.03|17511.82|17391.82|17459.69|17339.69|295
1648837800000|2022-04-01 18:30:00|17469|17349|17473.88|17353.88|17484.6|17364.6|17468.03|17348.03|284
1648838100000|2022-04-01 18:35:00|17473.63|17353.63|17435.99|17315.99|17476.93|17356.93|17435.8|17315.8|292
1648838400000|2022-04-01 18:40:00|17435.98|17315.98|17451.87|17331.87|17454.49|17334.49|17435.75|17315.75|293
1648838700000|2022-04-01 18:45:00|17451.66|17331.66|17453.86|17333.86|17457.6|17337.6|17438.89|17318.89|292
1648839000000|2022-04-01 18:50:00|17453.1|17333.1|17462.3|17342.3|17462.57|17342.57|17438.26|17318.26|292
1648839300000|2022-04-01 18:55:00|17462.19|17342.19|17469.68|17349.68|17477.69|17357.69|17462.19|17342.19|293
1648839600000|2022-04-01 19:00:00|17469.79|17349.79|17474.58|17354.58|17488.87|17368.87|17468.7|17348.7|293
1648839900000|2022-04-01 19:05:00|17474.36|17354.36|17446.38|17326.38|17476.7|17356.7|17445.87|17325.87|297
1648840200000|2022-04-01 19:10:00|17446.37|17326.37|17456.4|17336.4|17462.47|17342.47|17440.26|17320.26|287
1648840500000|2022-04-01 19:15:00|17456.22|17336.22|17425.19|17305.19|17462.41|17342.41|17425.19|17305.19|290
1648840800000|2022-04-01 19:20:00|17424.54|17304.54|17451.09|17331.09|17454.39|17334.39|17421.98|17301.98|292
1648841100000|2022-04-01 19:25:00|17450.71|17330.71|17440.44|17320.44|17450.71|17330.71|17436.93|17316.93|290
1648841400000|2022-04-01 19:30:00|17440.36|17320.36|17425.58|17305.58|17456.67|17336.67|17421.33|17301.33|294
1648841700000|2022-04-01 19:35:00|17425.77|17305.77|17438.72|17318.72|17444.89|17324.89|17425.43|17305.43|296
1648842000000|2022-04-01 19:40:00|17438.87|17318.87|17447.37|17327.37|17457.93|17337.93|17435.74|17315.74|291
1648842300000|2022-04-01 19:45:00|17447.12|17327.12|17481.84|17361.84|17482.95|17362.95|17442.64|17322.64|291
1648842600000|2022-04-01 19:50:00|17481.43|17361.43|17508.37|17388.37|17513.19|17393.19|17480.41|17360.41|295
1648842900000|2022-04-01 19:55:00|17508.81|17388.81|17517.96|17397.96|17518.17|17398.17|17507.2|17387.2|296
1648843200000|2022-04-01 20:00:00|17518.88|17398.88|17488.96|17368.96|17522.82|17402.82|17482.38|17362.38|291
1648843500000|2022-04-01 20:05:00|17489.5|17369.5|17483.35|17363.35|17489.5|17369.5|17477.3|17357.3|296
1648843800000|2022-04-01 20:10:00|17483.4|17363.4|17475.25|17355.25|17502.16|17382.16|17475.25|17355.25|295
1648844100000|2022-04-01 20:15:00|17475.24|17355.24|17481.86|17361.86|17493.36|17373.36|17474.26|17354.26|288
1648844400000|2022-04-01 20:20:00|17481.73|17361.73|17452.3|17332.3|17489.69|17369.69|17452.3|17332.3|291
1648844700000|2022-04-01 20:25:00|17452.04|17332.04|17448.61|17328.61|17453.27|17333.27|17438.69|17318.69|288
1648845000000|2022-04-01 20:30:00|17448.64|17328.64|17475.99|17355.99|17475.99|17355.99|17446.2|17326.2|284
1648845300000|2022-04-01 20:35:00|17476.05|17356.05|17466.35|17346.35|17480.49|17360.49|17465.37|17345.37|293
1648845600000|2022-04-01 20:40:00|17466.92|17346.92|17451.09|17331.09|17488.49|17368.49|17451.01|17331.01|286
1648845900000|2022-04-01 20:45:00|17450.36|17330.36|17392.36|17272.36|17450.36|17330.36|17385.21|17265.21|294
1648846200000|2022-04-01 20:50:00|17392.05|17272.05|17397.66|17277.66|17413.53|17293.53|17391.82|17271.82|291
1648846500000|2022-04-01 20:55:00|17398.12|17278.12|17410.25|17290.25|17411.28|17291.28|17396.62|17276.62|227
1648881300000|2022-04-02 06:35:00|17610.77|17490.77|17611.69|17491.69|17614.1|17494.1|17609.65|17489.65|93
1648882800000|2022-04-02 07:00:00|17673.12|17553.12|17660.57|17540.57|17679.43|17559.43|17659.93|17539.93|287
1648883100000|2022-04-02 07:05:00|17660.74|17540.74|17645.15|17525.15|17661.18|17541.18|17644.34|17524.34|286
1648883400000|2022-04-02 07:10:00|17645.24|17525.24|17621.6|17501.6|17645.24|17525.24|17620.74|17500.74|279
1648883700000|2022-04-02 07:15:00|17621.59|17501.59|17627.73|17507.73|17634.56|17514.56|17612.17|17492.17|281
1648884000000|2022-04-02 07:20:00|17625.6|17505.6|17613.41|17493.41|17632.03|17512.03|17612.93|17492.93|280
1648884300000|2022-04-02 07:25:00|17613.25|17493.25|17588.15|17468.15|17613.78|17493.78|17588.06|17468.06|288
1648884600000|2022-04-02 07:30:00|17588.05|17468.05|17603.35|17483.35|17604.44|17484.44|17586.57|17466.57|290
1648884900000|2022-04-02 07:35:00|17603.31|17483.31|17614.47|17494.47|17619.92|17499.92|17603.09|17483.09|283
1648885200000|2022-04-02 07:40:00|17614.28|17494.28|17632.03|17512.03|17632.1|17512.1|17613.77|17493.77|287
1648885500000|2022-04-02 07:45:00|17632.77|17512.77|17649.74|17529.74|17649.74|17529.74|17631.1|17511.1|283
1648885800000|2022-04-02 07:50:00|17650.34|17530.34|17651.66|17531.66|17654.97|17534.97|17642.21|17522.21|279
1648886100000|2022-04-02 07:55:00|17651.86|17531.86|17651.2|17531.2|17654.38|17534.38|17639.99|17519.99|280
1648886400000|2022-04-02 08:00:00|17651.05|17531.05|17630.36|17510.36|17651.05|17531.05|17616.45|17496.45|287
1648886700000|2022-04-02 08:05:00|17630.63|17510.63|17622.82|17502.82|17631.68|17511.68|17618.26|17498.26|278
1648887000000|2022-04-02 08:10:00|17622.2|17502.2|17637.45|17517.45|17637.45|17517.45|17616.99|17496.99|283
1648887300000|2022-04-02 08:15:00|17637.87|17517.87|17643.17|17523.17|17644.36|17524.36|17637.87|17517.87|272
1648887600000|2022-04-02 08:20:00|17643.12|17523.12|17616.06|17496.06|17643.22|17523.22|17615.91|17495.91|281
1648887900000|2022-04-02 08:25:00|17616.16|17496.16|17620.86|17500.86|17627.01|17507.01|17615.74|17495.74|276
1648888200000|2022-04-02 08:30:00|17620.67|17500.67|17643.69|17523.69|17643.69|17523.69|17618.3|17498.3|276
1648888500000|2022-04-02 08:35:00|17644.11|17524.11|17654.05|17534.05|17654.21|17534.21|17644.11|17524.11|282
1648888800000|2022-04-02 08:40:00|17654.67|17534.67|17637.12|17517.12|17660.16|17540.16|17636.18|17516.18|286
1648889100000|2022-04-02 08:45:00|17636.78|17516.78|17627.03|17507.03|17643.19|17523.19|17627.03|17507.03|286
1648889400000|2022-04-02 08:50:00|17626.92|17506.92|17645.02|17525.02|17645.12|17525.12|17624.86|17504.86|279
1648889700000|2022-04-02 08:55:00|17645.13|17525.13|17665.02|17545.02|17665.32|17545.32|17645.12|17525.12|287
1648890000000|2022-04-02 09:00:00|17664.99|17544.99|17653.61|17533.61|17667.47|17547.47|17652.73|17532.73|282
1648890300000|2022-04-02 09:05:00|17653.48|17533.48|17664.23|17544.23|17664.41|17544.41|17651.38|17531.38|281
1648890600000|2022-04-02 09:10:00|17664.11|17544.11|17662.88|17542.88|17672.6|17552.6|17657.27|17537.27|279
1648890900000|2022-04-02 09:15:00|17662.96|17542.96|17661.9|17541.9|17665.78|17545.78|17657.68|17537.68|279
1648891200000|2022-04-02 09:20:00|17661.98|17541.98|17655.68|17535.68|17662.39|17542.39|17649.36|17529.36|276
1648891500000|2022-04-02 09:25:00|17655.42|17535.42|17658.58|17538.58|17660.14|17540.14|17648.82|17528.82|282
1648891800000|2022-04-02 09:30:00|17658.76|17538.76|17652.95|17532.95|17664.78|17544.78|17652.95|17532.95|294
1648892100000|2022-04-02 09:35:00|17651.94|17531.94|17651.91|17531.91|17659.25|17539.25|17645.83|17525.83|284
1648892400000|2022-04-02 09:40:00|17652.04|17532.04|17667.37|17547.37|17669.47|17549.47|17652.01|17532.01|280
1648892700000|2022-04-02 09:45:00|17667.42|17547.42|17709.6|17589.6|17709.92|17589.92|17667.27|17547.27|288
1648893000000|2022-04-02 09:50:00|17709.22|17589.22|17721.53|17601.53|17721.82|17601.82|17701|17581|286
1648893300000|2022-04-02 09:55:00|17721.88|17601.88|17749.04|17629.04|17749.9|17629.9|17720|17600|288
1648893600000|2022-04-02 10:00:00|17747.91|17627.91|17717.91|17597.91|17747.91|17627.91|17716.12|17596.12|284
1648893900000|2022-04-02 10:05:00|17718.19|17598.19|17709.56|17589.56|17722.02|17602.02|17708.1|17588.1|286
1648894200000|2022-04-02 10:10:00|17709.38|17589.38|17713.53|17593.53|17720.82|17600.82|17707.84|17587.84|281
1648894500000|2022-04-02 10:15:00|17713.69|17593.69|17730.92|17610.92|17730.93|17610.93|17710.78|17590.78|281
1648894800000|2022-04-02 10:20:00|17730.88|17610.88|17701.2|17581.2|17733.34|17613.34|17700.73|17580.73|287
1648895100000|2022-04-02 10:25:00|17701.73|17581.73|17697.55|17577.55|17704.18|17584.18|17695.8|17575.8|283
1648895400000|2022-04-02 10:30:00|17697.24|17577.24|17708.59|17588.59|17708.73|17588.73|17694.24|17574.24|277
1648895700000|2022-04-02 10:35:00|17708.13|17588.13|17719.55|17599.55|17719.55|17599.55|17704.34|17584.34|269
1648896000000|2022-04-02 10:40:00|17719.39|17599.39|17721.12|17601.12|17722.47|17602.47|17707.37|17587.37|276
1648896300000|2022-04-02 10:45:00|17720.97|17600.97|17748.08|17628.08|17750.55|17630.55|17713.04|17593.04|291
1648896600000|2022-04-02 10:50:00|17748.2|17628.2|17753.29|17633.29|17756.6|17636.6|17743.34|17623.34|285
1648896900000|2022-04-02 10:55:00|17753.39|17633.39|17763.88|17643.88|17771.36|17651.36|17753.22|17633.22|283
1648897200000|2022-04-02 11:00:00|17763.99|17643.99|17773.55|17653.55|17776.45|17656.45|17760.71|17640.71|290
1648897500000|2022-04-02 11:05:00|17773.66|17653.66|17744.71|17624.71|17774.15|17654.15|17744.66|17624.66|294
1648897800000|2022-04-02 11:10:00|17743.83|17623.83|17736.76|17616.76|17744.19|17624.19|17732.8|17612.8|284
1648898100000|2022-04-02 11:15:00|17736.78|17616.78|17759.37|17639.37|17762.99|17642.99|17736.78|17616.78|289
1648898400000|2022-04-02 11:20:00|17759.05|17639.05|17756.51|17636.51|17762.63|17642.63|17750.52|17630.52|282
1648898700000|2022-04-02 11:25:00|17755.63|17635.63|17754.21|17634.21|17758.62|17638.62|17742.06|17622.06|290
1648899000000|2022-04-02 11:30:00|17754.27|17634.27|17759.91|17639.91|17761.34|17641.34|17746.93|17626.93|294
1648899300000|2022-04-02 11:35:00|17758.28|17638.28|17776.12|17656.12|17776.12|17656.12|17752.67|17632.67|291
1648899600000|2022-04-02 11:40:00|17776.06|17656.06|17788.02|17668.02|17788.02|17668.02|17774.5|17654.5|287
1648899900000|2022-04-02 11:45:00|17787.14|17667.14|17788.2|17668.2|17793.6|17673.6|17780.3|17660.3|289
1648900200000|2022-04-02 11:50:00|17787.92|17667.92|17773.42|17653.42|17794.96|17674.96|17766.41|17646.41|292
1648900500000|2022-04-02 11:55:00|17773.41|17653.41|17749.54|17629.54|17774.63|17654.63|17744.27|17624.27|289
1648900800000|2022-04-02 12:00:00|17748.7|17628.7|17680.09|17560.09|17748.7|17628.7|17680.09|17560.09|290
1648901100000|2022-04-02 12:05:00|17679.78|17559.78|17716.6|17596.6|17818.51|17698.51|17669.45|17549.45|299
1648901400000|2022-04-02 12:10:00|17712.63|17592.63|17735.01|17615.01|17742.44|17622.44|17610.03|17490.03|299
1648901700000|2022-04-02 12:15:00|17735.05|17615.05|17772.96|17652.96|17773.23|17653.23|17734.73|17614.73|295
1648902000000|2022-04-02 12:20:00|17773.07|17653.07|17769.96|17649.96|17794.39|17674.39|17769.24|17649.24|294
1648902300000|2022-04-02 12:25:00|17770.4|17650.4|17804.5|17684.5|17807.49|17687.49|17769.19|17649.19|295
1648902600000|2022-04-02 12:30:00|17804.12|17684.12|17853.76|17733.76|17854.19|17734.19|17797.98|17677.98|297
1648902900000|2022-04-02 12:35:00|17853.77|17733.77|17879.65|17759.65|17887.96|17767.96|17853.77|17733.77|296
1648903200000|2022-04-02 12:40:00|17879.47|17759.47|17886.57|17766.57|17895.42|17775.42|17879.47|17759.47|294
1648903500000|2022-04-02 12:45:00|17886.61|17766.61|17860.31|17740.31|17886.61|17766.61|17853.9|17733.9|293
1648903800000|2022-04-02 12:50:00|17861.64|17741.64|17857.32|17737.32|17864.96|17744.96|17850.09|17730.09|291
1648904100000|2022-04-02 12:55:00|17856.85|17736.85|17835.57|17715.57|17861.33|17741.33|17829.59|17709.59|297
1648904400000|2022-04-02 13:00:00|17835.44|17715.44|17818.29|17698.29|17851.29|17731.29|17817.99|17697.99|294
1648904700000|2022-04-02 13:05:00|17817.74|17697.74|17835.53|17715.53|17836.5|17716.5|17810.89|17690.89|296
1648905000000|2022-04-02 13:10:00|17835.73|17715.73|17869.87|17749.87|17869.92|17749.92|17835.59|17715.59|293
1648905300000|2022-04-02 13:15:00|17869.69|17749.69|17893.68|17773.68|17897.53|17777.53|17869.69|17749.69|295
1648905600000|2022-04-02 13:20:00|17893.76|17773.76|17932.11|17812.11|17932.11|17812.11|17892.2|17772.2|297
1648905900000|2022-04-02 13:25:00|17933.74|17813.74|17917.57|17797.57|17936.6|17816.6|17917.42|17797.42|295
1648906200000|2022-04-02 13:30:00|17917.7|17797.7|17942.65|17822.65|17942.65|17822.65|17912.95|17792.95|298
1648906500000|2022-04-02 13:35:00|17942.67|17822.67|17934.34|17814.34|17958.38|17838.38|17932.53|17812.53|297
1648906800000|2022-04-02 13:40:00|17935.01|17815.01|17908.61|17788.61|17935.79|17815.79|17906.49|17786.49|296
1648907100000|2022-04-02 13:45:00|17908.38|17788.38|17888.85|17768.85|17908.45|17788.45|17879.89|17759.89|293
1648907400000|2022-04-02 13:50:00|17889.05|17769.05|17868.58|17748.58|17890.99|17770.99|17868.58|17748.58|294
1648907700000|2022-04-02 13:55:00|17868.14|17748.14|17840.84|17720.84|17873.48|17753.48|17837.5|17717.5|293
1648908000000|2022-04-02 14:00:00|17841.63|17721.63|17857.57|17737.57|17871.91|17751.91|17841.05|17721.05|293
1648908300000|2022-04-02 14:05:00|17857.59|17737.59|17808.9|17688.9|17857.79|17737.79|17803.63|17683.63|300
1648908600000|2022-04-02 14:10:00|17808.83|17688.83|17795.11|17675.11|17811.38|17691.38|17790.73|17670.73|296
1648908900000|2022-04-02 14:15:00|17795.06|17675.06|17823|17703|17826.11|17706.11|17787.22|17667.22|294
1648909200000|2022-04-02 14:20:00|17822.95|17702.95|17819.26|17699.26|17834.02|17714.02|17819.08|17699.08|287
1648909500000|2022-04-02 14:25:00|17819.25|17699.25|17828.57|17708.57|17829.63|17709.63|17814.27|17694.27|296
1648909800000|2022-04-02 14:30:00|17828.17|17708.17|17781.99|17661.99|17828.58|17708.58|17780.99|17660.99|297
1648910100000|2022-04-02 14:35:00|17782.07|17662.07|17743.65|17623.65|17787.47|17667.47|17743.65|17623.65|294
1648910400000|2022-04-02 14:40:00|17743.31|17623.31|17762.37|17642.37|17762.37|17642.37|17739.9|17619.9|290
1648910700000|2022-04-02 14:45:00|17762.38|17642.38|17766.89|17646.89|17767.2|17647.2|17743.31|17623.31|294
1648911000000|2022-04-02 14:50:00|17766.53|17646.53|17769.4|17649.4|17774.27|17654.27|17763.47|17643.47|286
1648911300000|2022-04-02 14:55:00|17769.54|17649.54|17770.48|17650.48|17787.37|17667.37|17768.23|17648.23|290
1648911600000|2022-04-02 15:00:00|17770.45|17650.45|17734.18|17614.18|17770.98|17650.98|17733.94|17613.94|294
1648911900000|2022-04-02 15:05:00|17733.5|17613.5|17679.26|17559.26|17733.65|17613.65|17655.51|17535.51|299
1648912200000|2022-04-02 15:10:00|17678.97|17558.97|17588.47|17468.47|17687.25|17567.25|17566.29|17446.29|296
1648912500000|2022-04-02 15:15:00|17590.27|17470.27|17653.99|17533.99|17655.72|17535.72|17550.32|17430.32|298
1648912800000|2022-04-02 15:20:00|17654.34|17534.34|17651.01|17531.01|17662.09|17542.09|17633.19|17513.19|297
1648913100000|2022-04-02 15:25:00|17651|17531|17660.43|17540.43|17683.07|17563.07|17650.67|17530.67|295
1648913400000|2022-04-02 15:30:00|17660.8|17540.8|17572.73|17452.73|17675.41|17555.41|17572.73|17452.73|297
1648913700000|2022-04-02 15:35:00|17572.44|17452.44|17531.55|17411.55|17576.33|17456.33|17515.5|17395.5|293
1648914000000|2022-04-02 15:40:00|17532.49|17412.49|17583.06|17463.06|17595.23|17475.23|17532.49|17412.49|297
1648914300000|2022-04-02 15:45:00|17582.52|17462.52|17538.46|17418.46|17594.69|17474.69|17538.46|17418.46|295
1648914600000|2022-04-02 15:50:00|17537.91|17417.91|17514.08|17394.08|17537.91|17417.91|17493.58|17373.58|294
1648914900000|2022-04-02 15:55:00|17514.01|17394.01|17582.68|17462.68|17583.24|17463.24|17513.17|17393.17|294
1648915200000|2022-04-02 16:00:00|17584.04|17464.04|17562.14|17442.14|17634.6|17514.6|17562.14|17442.14|297
1648915500000|2022-04-02 16:05:00|17560.3|17440.3|17636.15|17516.15|17639.95|17519.95|17554.85|17434.85|294
1648915800000|2022-04-02 16:10:00|17636.07|17516.07|17688.82|17568.82|17691.92|17571.92|17634.61|17514.61|295
1648916100000|2022-04-02 16:15:00|17688.51|17568.51|17677.58|17557.58|17696.79|17576.79|17673.87|17553.87|297
1648916400000|2022-04-02 16:20:00|17676.96|17556.96|17647.28|17527.28|17680.53|17560.53|17639.68|17519.68|285
1648916700000|2022-04-02 16:25:00|17647.76|17527.76|17678.74|17558.74|17679.7|17559.7|17646.1|17526.1|291
1648917000000|2022-04-02 16:30:00|17678.79|17558.79|17634.13|17514.13|17679.35|17559.35|17631.22|17511.22|291
1648917300000|2022-04-02 16:35:00|17634.79|17514.79|17645.39|17525.39|17646.86|17526.86|17617.43|17497.43|291
1648917600000|2022-04-02 16:40:00|17645.47|17525.47|17674.94|17554.94|17675.21|17555.21|17644.35|17524.35|283
1648917900000|2022-04-02 16:45:00|17675.2|17555.2|17689.43|17569.43|17715.51|17595.51|17675.2|17555.2|297
1648918200000|2022-04-02 16:50:00|17688.74|17568.74|17687.26|17567.26|17699.74|17579.74|17683.06|17563.06|296
1648918500000|2022-04-02 16:55:00|17686.81|17566.81|17677.56|17557.56|17697.35|17577.35|17677.05|17557.05|293
1648918800000|2022-04-02 17:00:00|17677.54|17557.54|17681.37|17561.37|17684.65|17564.65|17641.16|17521.16|296
1648919100000|2022-04-02 17:05:00|17681.76|17561.76|17691.27|17571.27|17695.48|17575.48|17676.18|17556.18|294
1648919400000|2022-04-02 17:10:00|17691.36|17571.36|17688.25|17568.25|17696.05|17576.05|17676.77|17556.77|291
1648919700000|2022-04-02 17:15:00|17688.34|17568.34|17704.65|17584.65|17710.03|17590.03|17686.29|17566.29|291
1648920000000|2022-04-02 17:20:00|17704.37|17584.37|17709.42|17589.42|17710|17590|17701.1|17581.1|283
1648920300000|2022-04-02 17:25:00|17709.34|17589.34|17695.83|17575.83|17717.33|17597.33|17695.83|17575.83|277
1648920600000|2022-04-02 17:30:00|17696.21|17576.21|17710.03|17590.03|17712.49|17592.49|17696.21|17576.21|286
1648920900000|2022-04-02 17:35:00|17710.12|17590.12|17701.68|17581.68|17710.35|17590.35|17680.84|17560.84|292
1648921200000|2022-04-02 17:40:00|17701.01|17581.01|17696.83|17576.83|17701.34|17581.34|17693.94|17573.94|285
1648921500000|2022-04-02 17:45:00|17696.76|17576.76|17682.8|17562.8|17699.84|17579.84|17674.12|17554.12|288
1648921800000|2022-04-02 17:50:00|17683.04|17563.04|17682.91|17562.91|17689.51|17569.51|17674.38|17554.38|286
1648922100000|2022-04-02 17:55:00|17682.87|17562.87|17674.1|17554.1|17703.96|17583.96|17673.7|17553.7|291
1648922400000|2022-04-02 18:00:00|17673.95|17553.95|17623.9|17503.9|17688.49|17568.49|17621.81|17501.81|294
1648922700000|2022-04-02 18:05:00|17623.19|17503.19|17470.85|17350.85|17626.77|17506.77|17470.85|17350.85|300
1648923000000|2022-04-02 18:10:00|17469.24|17349.24|17449.8|17329.8|17469.24|17349.24|17401.4|17281.4|299
1648923300000|2022-04-02 18:15:00|17449.79|17329.79|17578.11|17458.11|17588.65|17468.65|17449.79|17329.79|299
1648923600000|2022-04-02 18:20:00|17579.17|17459.17|17551.61|17431.61|17580.48|17460.48|17529.61|17409.61|295
1648923900000|2022-04-02 18:25:00|17550.81|17430.81|17539.13|17419.13|17573.05|17453.05|17538.78|17418.78|291
1648924200000|2022-04-02 18:30:00|17536.54|17416.54|17569.48|17449.48|17572.26|17452.26|17523.76|17403.76|297
1648924500000|2022-04-02 18:35:00|17569.63|17449.63|17560.11|17440.11|17570.05|17450.05|17556.88|17436.88|293
1648924800000|2022-04-02 18:40:00|17560.46|17440.46|17510.47|17390.47|17568.68|17448.68|17506.65|17386.65|293
1648925100000|2022-04-02 18:45:00|17510.73|17390.73|17462.47|17342.47|17522.01|17402.01|17460.61|17340.61|294
1648925400000|2022-04-02 18:50:00|17462.04|17342.04|17494.85|17374.85|17496.01|17376.01|17448.94|17328.94|290
1648925700000|2022-04-02 18:55:00|17494.49|17374.49|17472.62|17352.62|17513.41|17393.41|17472.62|17352.62|288
1648926000000|2022-04-02 19:00:00|17472.22|17352.22|17484.33|17364.33|17499.56|17379.56|17464.82|17344.82|291
1648926300000|2022-04-02 19:05:00|17484.91|17364.91|17501.45|17381.45|17501.45|17381.45|17484.6|17364.6|293
1648926600000|2022-04-02 19:10:00|17501.49|17381.49|17522.36|17402.36|17525.72|17405.72|17501.49|17381.49|288
1648926900000|2022-04-02 19:15:00|17522.41|17402.41|17543.17|17423.17|17544.68|17424.68|17522.03|17402.03|286
1648927200000|2022-04-02 19:20:00|17543.33|17423.33|17572.7|17452.7|17572.71|17452.71|17521.35|17401.35|285
1648927500000|2022-04-02 19:25:00|17572.79|17452.79|17581.09|17461.09|17591.9|17471.9|17572.79|17452.79|284
1648927800000|2022-04-02 19:30:00|17581.06|17461.06|17595.49|17475.49|17595.73|17475.73|17577.46|17457.46|286
1648928100000|2022-04-02 19:35:00|17595.54|17475.54|17615.44|17495.44|17616.52|17496.52|17592.78|17472.78|289
1648928400000|2022-04-02 19:40:00|17615.29|17495.29|17614.63|17494.63|17621.81|17501.81|17608.65|17488.65|287
1648928700000|2022-04-02 19:45:00|17614.51|17494.51|17596.36|17476.36|17615.7|17495.7|17590.48|17470.48|288
1648929000000|2022-04-02 19:50:00|17597.47|17477.47|17592.42|17472.42|17600.61|17480.61|17576.17|17456.17|288
1648929300000|2022-04-02 19:55:00|17592.58|17472.58|17573.65|17453.65|17594.09|17474.09|17573.65|17453.65|281
1648929600000|2022-04-02 20:00:00|17573.62|17453.62|17526.25|17406.25|17615.48|17495.48|17508|17388|296
1648929900000|2022-04-02 20:05:00|17527.74|17407.74|17612.7|17492.7|17622.58|17502.58|17527.37|17407.37|294
1648930200000|2022-04-02 20:10:00|17612.61|17492.61|17617.66|17497.66|17617.66|17497.66|17601.13|17481.13|285
1648930500000|2022-04-02 20:15:00|17617.46|17497.46|17618.72|17498.72|17643.86|17523.86|17614.52|17494.52|291
1648930800000|2022-04-02 20:20:00|17618.52|17498.52|17618.32|17498.32|17625.25|17505.25|17612.83|17492.83|280
1648931100000|2022-04-02 20:25:00|17618.26|17498.26|17627.93|17507.93|17628.3|17508.3|17616.53|17496.53|285
1648931400000|2022-04-02 20:30:00|17627.74|17507.74|17619.22|17499.22|17627.99|17507.99|17606.71|17486.71|283
1648931700000|2022-04-02 20:35:00|17618.99|17498.99|17621.61|17501.61|17627.97|17507.97|17617.91|17497.91|274
1648932000000|2022-04-02 20:40:00|17621.19|17501.19|17622.25|17502.25|17627.99|17507.99|17620.86|17500.86|286
1648932300000|2022-04-02 20:45:00|17621.96|17501.96|17645.41|17525.41|17645.87|17525.87|17621.57|17501.57|288
1648932600000|2022-04-02 20:50:00|17645.45|17525.45|17646.65|17526.65|17653.61|17533.61|17640.55|17520.55|288
1648932900000|2022-04-02 20:55:00|17646.62|17526.62|17626.96|17506.96|17646.92|17526.92|17621.06|17501.06|292
1648933200000|2022-04-02 21:00:00|17627.24|17507.24|17593.11|17473.11|17627.64|17507.64|17593.11|17473.11|285
1648933500000|2022-04-02 21:05:00|17593.42|17473.42|17592.71|17472.71|17593.96|17473.96|17576.83|17456.83|289
1648933800000|2022-04-02 21:10:00|17592.64|17472.64|17579.11|17459.11|17592.64|17472.64|17579.11|17459.11|271
1648934100000|2022-04-02 21:15:00|17579.32|17459.32|17575.26|17455.26|17579.32|17459.32|17572.12|17452.12|268
1648934400000|2022-04-02 21:20:00|17575.3|17455.3|17559.91|17439.91|17575.3|17455.3|17559.91|17439.91|280
1648934700000|2022-04-02 21:25:00|17559.93|17439.93|17514.25|17394.25|17559.93|17439.93|17513.9|17393.9|284
1648935000000|2022-04-02 21:30:00|17514.09|17394.09|17552.47|17432.47|17552.56|17432.56|17506.05|17386.05|270
1648935300000|2022-04-02 21:35:00|17552.58|17432.58|17602.54|17482.54|17602.54|17482.54|17552.25|17432.25|280
1648935600000|2022-04-02 21:40:00|17602.56|17482.56|17628.62|17508.62|17631.11|17511.11|17602.45|17482.45|289
1648935900000|2022-04-02 21:45:00|17628.61|17508.61|17633.45|17513.45|17637.03|17517.03|17627.83|17507.83|284
1648936200000|2022-04-02 21:50:00|17633.51|17513.51|17629.18|17509.18|17637.68|17517.68|17624.8|17504.8|280
1648936500000|2022-04-02 21:55:00|17629.15|17509.15|17637.41|17517.41|17639.76|17519.76|17629.15|17509.15|269
1648936800000|2022-04-02 22:00:00|17637.12|17517.12|17655.57|17535.57|17660.13|17540.13|17635.96|17515.96|291
1648937100000|2022-04-02 22:05:00|17655.61|17535.61|17663.28|17543.28|17672.52|17552.52|17651.31|17531.31|292
1648937400000|2022-04-02 22:10:00|17662.97|17542.97|17654.95|17534.95|17673.59|17553.59|17654.94|17534.94|282
1648937700000|2022-04-02 22:15:00|17654.81|17534.81|17610.83|17490.83|17654.81|17534.81|17609.04|17489.04|290
1648938000000|2022-04-02 22:20:00|17611.22|17491.22|17596.08|17476.08|17619.31|17499.31|17591.96|17471.96|276
1648938300000|2022-04-02 22:25:00|17596.26|17476.26|17574.83|17454.83|17596.29|17476.29|17569.06|17449.06|291
1648938600000|2022-04-02 22:30:00|17575.17|17455.17|17562.41|17442.41|17584.37|17464.37|17562.41|17442.41|291
1648938900000|2022-04-02 22:35:00|17562.27|17442.27|17570.13|17450.13|17581.95|17461.95|17561.48|17441.48|286
1648939200000|2022-04-02 22:40:00|17569.88|17449.88|17598.04|17478.04|17598.04|17478.04|17551.17|17431.17|274
1648939500000|2022-04-02 22:45:00|17598.67|17478.67|17589.19|17469.19|17604.52|17484.52|17562.03|17442.03|295
1648939800000|2022-04-02 22:50:00|17589.53|17469.53|17568.91|17448.91|17590.8|17470.8|17568.56|17448.56|285
1648940100000|2022-04-02 22:55:00|17568.99|17448.99|17580.22|17460.22|17580.22|17460.22|17567.14|17447.14|190
1648940400000|2022-04-02 23:00:00|17589.12|17469.12|17546.08|17426.08|17589.12|17469.12|17546.08|17426.08|283
1648940700000|2022-04-02 23:05:00|17545.14|17425.14|17549.23|17429.23|17555.09|17435.09|17540.74|17420.74|288
1648941000000|2022-04-02 23:10:00|17549.82|17429.82|17578.54|17458.54|17582.17|17462.17|17544.33|17424.33|287
1648941300000|2022-04-02 23:15:00|17577.91|17457.91|17588.89|17468.89|17588.94|17468.94|17575.09|17455.09|278
1648941600000|2022-04-02 23:20:00|17588.69|17468.69|17594.74|17474.74|17601.6|17481.6|17588.69|17468.69|286
1648941900000|2022-04-02 23:25:00|17594.79|17474.79|17574.22|17454.22|17595.16|17475.16|17555.93|17435.93|283
1648942200000|2022-04-02 23:30:00|17574.55|17454.55|17529.88|17409.88|17575.8|17455.8|17529.88|17409.88|286
1648942500000|2022-04-02 23:35:00|17530.01|17410.01|17512.26|17392.26|17530.71|17410.71|17501.09|17381.09|294
1648942800000|2022-04-02 23:40:00|17512|17392|17496.65|17376.65|17512.67|17392.67|17496.65|17376.65|295
1648943100000|2022-04-02 23:45:00|17497.62|17377.62|17434.64|17314.64|17498.79|17378.79|17429.52|17309.52|298
1648943400000|2022-04-02 23:50:00|17433.92|17313.92|17423.28|17303.28|17435.44|17315.44|17417.27|17297.27|293
1648943700000|2022-04-02 23:55:00|17423.27|17303.27|17420.67|17300.67|17428.04|17308.04|17399.01|17279.01|287
1648944000000|2022-04-03 00:00:00|17420.81|17300.81|17449.06|17329.06|17449.2|17329.2|17420.81|17300.81|292
1648944300000|2022-04-03 00:05:00|17449.42|17329.42|17488.01|17368.01|17492.31|17372.31|17449.42|17329.42|296
1648944600000|2022-04-03 00:10:00|17487.8|17367.8|17481.26|17361.26|17487.8|17367.8|17461.45|17341.45|287
1648944900000|2022-04-03 00:15:00|17481.51|17361.51|17502.58|17382.58|17502.58|17382.58|17481.13|17361.13|288
1648945200000|2022-04-03 00:20:00|17502.7|17382.7|17518.75|17398.75|17534.52|17414.52|17502.7|17382.7|287
1648945500000|2022-04-03 00:25:00|17518.5|17398.5|17505.2|17385.2|17518.61|17398.61|17496.89|17376.89|287
1648945800000|2022-04-03 00:30:00|17504.93|17384.93|17518.63|17398.63|17519.13|17399.13|17481.51|17361.51|291
1648946100000|2022-04-03 00:35:00|17518.9|17398.9|17525.54|17405.54|17528.32|17408.32|17517.57|17397.57|291
1648946400000|2022-04-03 00:40:00|17525.43|17405.43|17544.41|17424.41|17544.58|17424.58|17523.69|17403.69|291
1648946700000|2022-04-03 00:45:00|17544.2|17424.2|17546.24|17426.24|17551.19|17431.19|17539.9|17419.9|292
1648947000000|2022-04-03 00:50:00|17545.88|17425.88|17538.74|17418.74|17547.25|17427.25|17536.85|17416.85|285
1648947300000|2022-04-03 00:55:00|17538.82|17418.82|17526.51|17406.51|17539.89|17419.89|17512.54|17392.54|291
1648947600000|2022-04-03 01:00:00|17527.02|17407.02|17512.98|17392.98|17530.34|17410.34|17512.84|17392.84|290
1648947900000|2022-04-03 01:05:00|17512.02|17392.02|17474.41|17354.41|17512.02|17392.02|17468.03|17348.03|287
1648948200000|2022-04-03 01:10:00|17474.2|17354.2|17409.45|17289.45|17474.2|17354.2|17403.93|17283.93|293
1648948500000|2022-04-03 01:15:00|17409.47|17289.47|17368.87|17248.87|17412.62|17292.62|17368.87|17248.87|290
1648948800000|2022-04-03 01:20:00|17366.75|17246.75|17336.51|17216.51|17366.75|17246.75|17281.47|17161.47|300
1648949100000|2022-04-03 01:25:00|17336.33|17216.33|17306.94|17186.94|17336.33|17216.33|17299.83|17179.83|297
1648949400000|2022-04-03 01:30:00|17306.58|17186.58|17277.93|17157.93|17321.89|17201.89|17275.41|17155.41|296
1648949700000|2022-04-03 01:35:00|17278.04|17158.04|17285.74|17165.74|17309.28|17189.28|17274.99|17154.99|291
1648950000000|2022-04-03 01:40:00|17285.61|17165.61|17342.19|17222.19|17342.19|17222.19|17285.02|17165.02|288
1648950300000|2022-04-03 01:45:00|17342.25|17222.25|17376.11|17256.11|17388.11|17268.11|17341.94|17221.94|292
1648950600000|2022-04-03 01:50:00|17375.73|17255.73|17369.62|17249.62|17379.97|17259.97|17368.85|17248.85|291
1648950900000|2022-04-03 01:55:00|17368.56|17248.56|17406.33|17286.33|17408.75|17288.75|17367.97|17247.97|296
1648951200000|2022-04-03 02:00:00|17406.04|17286.04|17425.83|17305.83|17426.07|17306.07|17401.54|17281.54|294
1648951500000|2022-04-03 02:05:00|17425.63|17305.63|17436.98|17316.98|17437.38|17317.38|17424.75|17304.75|289
1648951800000|2022-04-03 02:10:00|17436.88|17316.88|17430.15|17310.15|17437.13|17317.13|17429.39|17309.39|276
1648952100000|2022-04-03 02:15:00|17430.16|17310.16|17429.04|17309.04|17431.77|17311.77|17423.09|17303.09|287
1648952400000|2022-04-03 02:20:00|17429.09|17309.09|17477.7|17357.7|17477.7|17357.7|17427.38|17307.38|286
1648952700000|2022-04-03 02:25:00|17477.78|17357.78|17477.38|17357.38|17482.06|17362.06|17469.87|17349.87|283
1648953000000|2022-04-03 02:30:00|17477.16|17357.16|17494.72|17374.72|17495.32|17375.32|17476.29|17356.29|273
1648953300000|2022-04-03 02:35:00|17493.49|17373.49|17488.37|17368.37|17493.49|17373.49|17484.53|17364.53|278
1648953600000|2022-04-03 02:40:00|17488.32|17368.32|17444.76|17324.76|17488.53|17368.53|17444.73|17324.73|290
1648953900000|2022-04-03 02:45:00|17444.99|17324.99|17388.96|17268.96|17444.99|17324.99|17388.6|17268.6|288
1648954200000|2022-04-03 02:50:00|17388.93|17268.93|17382.99|17262.99|17390.05|17270.05|17379.19|17259.19|278
1648954500000|2022-04-03 02:55:00|17383.13|17263.13|17392.2|17272.2|17393.38|17273.38|17374.64|17254.64|285
1648954800000|2022-04-03 03:00:00|17391.85|17271.85|17447.09|17327.09|17451.28|17331.28|17380.48|17260.48|291
1648955100000|2022-04-03 03:05:00|17447.05|17327.05|17447.74|17327.74|17451.11|17331.11|17427.01|17307.01|281
1648955400000|2022-04-03 03:10:00|17447.8|17327.8|17472.62|17352.62|17472.62|17352.62|17445.11|17325.11|283
1648955700000|2022-04-03 03:15:00|17472.67|17352.67|17492.56|17372.56|17492.56|17372.56|17471.57|17351.57|276
1648956000000|2022-04-03 03:20:00|17492.5|17372.5|17492.77|17372.77|17494.81|17374.81|17483.84|17363.84|276
1648956300000|2022-04-03 03:25:00|17492.88|17372.88|17501.46|17381.46|17505.55|17385.55|17490|17370|273
1648956600000|2022-04-03 03:30:00|17501.21|17381.21|17525.3|17405.3|17525.34|17405.34|17501.21|17381.21|283
1648956900000|2022-04-03 03:35:00|17525.39|17405.39|17512.77|17392.77|17529|17409|17512.77|17392.77|285
1648957200000|2022-04-03 03:40:00|17512.81|17392.81|17479.52|17359.52|17512.81|17392.81|17476.68|17356.68|268
1648957500000|2022-04-03 03:45:00|17479.55|17359.55|17495.32|17375.32|17495.32|17375.32|17478.6|17358.6|283
1648957800000|2022-04-03 03:50:00|17495.66|17375.66|17486.36|17366.36|17496.8|17376.8|17484.91|17364.91|286
1648958100000|2022-04-03 03:55:00|17485.94|17365.94|17500.1|17380.1|17500.23|17380.23|17478.98|17358.98|284
1648958400000|2022-04-03 04:00:00|17499.89|17379.89|17527.97|17407.97|17528.24|17408.24|17499.83|17379.83|289
1648958700000|2022-04-03 04:05:00|17528.56|17408.56|17575.5|17455.5|17577.05|17457.05|17527.97|17407.97|293
1648959000000|2022-04-03 04:10:00|17575.47|17455.47|17595.05|17475.05|17595.05|17475.05|17575.28|17455.28|288
1648959300000|2022-04-03 04:15:00|17594.96|17474.96|17587.59|17467.59|17595.79|17475.79|17586.92|17466.92|285
1648959600000|2022-04-03 04:20:00|17587.54|17467.54|17575.16|17455.16|17589.33|17469.33|17573.57|17453.57|264
1648959900000|2022-04-03 04:25:00|17575|17455|17599.23|17479.23|17600.46|17480.46|17572.71|17452.71|268
1648960200000|2022-04-03 04:30:00|17599.15|17479.15|17606.35|17486.35|17609.68|17489.68|17598.38|17478.38|281
1648960500000|2022-04-03 04:35:00|17606.43|17486.43|17584.29|17464.29|17606.53|17486.53|17584.29|17464.29|281
1648960800000|2022-04-03 04:40:00|17584.64|17464.64|17599.75|17479.75|17600.54|17480.54|17584.39|17464.39|280
1648961100000|2022-04-03 04:45:00|17600.69|17480.69|17595.66|17475.66|17601.43|17481.43|17595.48|17475.48|268
1648961400000|2022-04-03 04:50:00|17595.71|17475.71|17621.2|17501.2|17621.28|17501.28|17594.08|17474.08|281
1648961700000|2022-04-03 04:55:00|17621.53|17501.53|17640.83|17520.83|17641.25|17521.25|17620.74|17500.74|293
1648962000000|2022-04-03 05:00:00|17641.1|17521.1|17648.72|17528.72|17649.3|17529.3|17640.58|17520.58|286
1648962300000|2022-04-03 05:05:00|17648.86|17528.86|17645.76|17525.76|17649.83|17529.83|17639.98|17519.98|287
1648962600000|2022-04-03 05:10:00|17645.99|17525.99|17652.33|17532.33|17660.85|17540.85|17643.2|17523.2|284
1648962900000|2022-04-03 05:15:00|17652.51|17532.51|17644.07|17524.07|17663.34|17543.34|17643.72|17523.72|267
1648963200000|2022-04-03 05:20:00|17644.56|17524.56|17638.08|17518.08|17645.24|17525.24|17635.95|17515.95|266
1648963500000|2022-04-03 05:25:00|17638.37|17518.37|17649.43|17529.43|17652.87|17532.87|17637.53|17517.53|284
1648963800000|2022-04-03 05:30:00|17649.31|17529.31|17680.76|17560.76|17681.7|17561.7|17647.77|17527.77|284
1648964100000|2022-04-03 05:35:00|17680.68|17560.68|17683.46|17563.46|17686.02|17566.02|17674.88|17554.88|288
1648964400000|2022-04-03 05:40:00|17683.51|17563.51|17679.97|17559.97|17683.61|17563.61|17668.5|17548.5|288
1648964700000|2022-04-03 05:45:00|17680.39|17560.39|17659.38|17539.38|17680.39|17560.39|17657.99|17537.99|277
1648965000000|2022-04-03 05:50:00|17659.53|17539.53|17663.95|17543.95|17666.15|17546.15|17658.09|17538.09|273
1648965300000|2022-04-03 05:55:00|17663.62|17543.62|17681.09|17561.09|17682.58|17562.58|17651.77|17531.77|277
1648965600000|2022-04-03 06:00:00|17681.1|17561.1|17665.61|17545.61|17689.15|17569.15|17661.45|17541.45|288
1648965900000|2022-04-03 06:05:00|17665.59|17545.59|17747.69|17627.69|17749.22|17629.22|17665.2|17545.2|299
1648966200000|2022-04-03 06:10:00|17748.3|17628.3|17733.51|17613.51|17756.27|17636.27|17721.97|17601.97|296
1648966500000|2022-04-03 06:15:00|17735.14|17615.14|17707.83|17587.83|17735.89|17615.89|17704.8|17584.8|291
1648966800000|2022-04-03 06:20:00|17708.19|17588.19|17714.61|17594.61|17714.61|17594.61|17705.87|17585.87|284
1648967100000|2022-04-03 06:25:00|17714.65|17594.65|17735.92|17615.92|17735.92|17615.92|17714.65|17594.65|282
1648967400000|2022-04-03 06:30:00|17735.81|17615.81|17760.61|17640.61|17761.57|17641.57|17732.42|17612.42|287
1648967700000|2022-04-03 06:35:00|17760.87|17640.87|17753.52|17633.52|17769.73|17649.73|17753.41|17633.41|279
1648968000000|2022-04-03 06:40:00|17753.83|17633.83|17746.41|17626.41|17754.06|17634.06|17743.53|17623.53|265
1648968300000|2022-04-03 06:45:00|17746.1|17626.1|17765.85|17645.85|17766.71|17646.71|17746.1|17626.1|270
1648968600000|2022-04-03 06:50:00|17765.8|17645.8|17759.68|17639.68|17768.23|17648.23|17757.66|17637.66|278
1648968900000|2022-04-03 06:55:00|17759.73|17639.73|17774.09|17654.09|17781.07|17661.07|17758.55|17638.55|287
1648969200000|2022-04-03 07:00:00|17773.99|17653.99|17754.17|17634.17|17781.36|17661.36|17753.11|17633.11|281
1648969500000|2022-04-03 07:05:00|17753.76|17633.76|17723.79|17603.79|17754.08|17634.08|17723.44|17603.44|283
1648969800000|2022-04-03 07:10:00|17724.15|17604.15|17708.01|17588.01|17724.15|17604.15|17701.6|17581.6|281
1648970100000|2022-04-03 07:15:00|17708.09|17588.09|17693.6|17573.6|17708.87|17588.87|17686.96|17566.96|292
1648970400000|2022-04-03 07:20:00|17693.38|17573.38|17681.19|17561.19|17694.8|17574.8|17676.56|17556.56|283
1648970700000|2022-04-03 07:25:00|17681.16|17561.16|17685.24|17565.24|17699.32|17579.32|17680.5|17560.5|278
1648971000000|2022-04-03 07:30:00|17685.4|17565.4|17727.67|17607.67|17727.67|17607.67|17684.32|17564.32|285
1648971300000|2022-04-03 07:35:00|17727.56|17607.56|17717.29|17597.29|17734.57|17614.57|17716.97|17596.97|286
1648971600000|2022-04-03 07:40:00|17717.27|17597.27|17704.5|17584.5|17717.84|17597.84|17704.23|17584.23|277
1648971900000|2022-04-03 07:45:00|17704.57|17584.57|17709.99|17589.99|17714.72|17594.72|17704.44|17584.44|270
1648972200000|2022-04-03 07:50:00|17710.01|17590.01|17706.22|17586.22|17719.11|17599.11|17704.75|17584.75|279
1648972500000|2022-04-03 07:55:00|17706.23|17586.23|17698.21|17578.21|17706.23|17586.23|17690.59|17570.59|283
1648972800000|2022-04-03 08:00:00|17699.31|17579.31|17718.31|17598.31|17721.84|17601.84|17699.31|17579.31|289
1648973100000|2022-04-03 08:05:00|17718.09|17598.09|17732.84|17612.84|17733.02|17613.02|17714.48|17594.48|283
1648973400000|2022-04-03 08:10:00|17732.74|17612.74|17709.09|17589.09|17734.74|17614.74|17709.09|17589.09|278
1648973700000|2022-04-03 08:15:00|17709.17|17589.17|17688.37|17568.37|17709.82|17589.82|17685.08|17565.08|273
1648974000000|2022-04-03 08:20:00|17689.21|17569.21|17686.12|17566.12|17689.71|17569.71|17682.95|17562.95|271
1648974300000|2022-04-03 08:25:00|17685.82|17565.82|17688.45|17568.45|17701.3|17581.3|17685.23|17565.23|272
1648974600000|2022-04-03 08:30:00|17688.43|17568.43|17698.55|17578.55|17699.68|17579.68|17684.86|17564.86|281
1648974900000|2022-04-03 08:35:00|17698.76|17578.76|17693.08|17573.08|17703.45|17583.45|17693.08|17573.08|275
1648975200000|2022-04-03 08:40:00|17693.17|17573.17|17684.37|17564.37|17693.18|17573.18|17681.46|17561.46|273
1648975500000|2022-04-03 08:45:00|17684.33|17564.33|17636.59|17516.59|17690.29|17570.29|17636.59|17516.59|293
1648975800000|2022-04-03 08:50:00|17635.24|17515.24|17616.61|17496.61|17638.87|17518.87|17615.88|17495.88|286
1648976100000|2022-04-03 08:55:00|17616.76|17496.76|17629.59|17509.59|17631.76|17511.76|17615.41|17495.41|284
1648976400000|2022-04-03 09:00:00|17629.96|17509.96|17590.49|17470.49|17649.13|17529.13|17589.3|17469.3|284
1648976700000|2022-04-03 09:05:00|17590.35|17470.35|17587.27|17467.27|17602.86|17482.86|17583.45|17463.45|291
1648977000000|2022-04-03 09:10:00|17587.31|17467.31|17600.13|17480.13|17601.95|17481.95|17587.07|17467.07|280
1648977300000|2022-04-03 09:15:00|17599.92|17479.92|17617.65|17497.65|17618.39|17498.39|17599.86|17479.86|281
1648977600000|2022-04-03 09:20:00|17618|17498|17646.31|17526.31|17646.31|17526.31|17615.05|17495.05|276
1648977900000|2022-04-03 09:25:00|17646.67|17526.67|17686.06|17566.06|17686.06|17566.06|17646.67|17526.67|291
1648978200000|2022-04-03 09:30:00|17685.86|17565.86|17701.74|17581.74|17707.31|17587.31|17675.37|17555.37|292
1648978500000|2022-04-03 09:35:00|17701.9|17581.9|17715.06|17595.06|17715.72|17595.72|17700.31|17580.31|283
1648978800000|2022-04-03 09:40:00|17715.33|17595.33|17742.31|17622.31|17744.26|17624.26|17706.37|17586.37|278
1648979100000|2022-04-03 09:45:00|17742.22|17622.22|17760.83|17640.83|17769.61|17649.61|17742.22|17622.22|295
1648979400000|2022-04-03 09:50:00|17760.89|17640.89|17737.47|17617.47|17761.31|17641.31|17735.15|17615.15|286
1648979700000|2022-04-03 09:55:00|17737.21|17617.21|17722.17|17602.17|17737.57|17617.57|17713.75|17593.75|287
1648980000000|2022-04-03 10:00:00|17721.96|17601.96|17731.15|17611.15|17745.11|17625.11|17719.92|17599.92|287
1648980300000|2022-04-03 10:05:00|17731.28|17611.28|17715.99|17595.99|17731.28|17611.28|17715.74|17595.74|286
1648980600000|2022-04-03 10:10:00|17716.07|17596.07|17682.15|17562.15|17717.83|17597.83|17681.95|17561.95|286
1648980900000|2022-04-03 10:15:00|17681.71|17561.71|17685.07|17565.07|17699.16|17579.16|17676.89|17556.89|285
1648981200000|2022-04-03 10:20:00|17684.99|17564.99|17674.46|17554.46|17686.25|17566.25|17671.56|17551.56|282
1648981500000|2022-04-03 10:25:00|17674.67|17554.67|17682.59|17562.59|17686.44|17566.44|17664.96|17544.96|287
1648981800000|2022-04-03 10:30:00|17682.58|17562.58|17717.11|17597.11|17718.64|17598.64|17682.37|17562.37|289
1648982100000|2022-04-03 10:35:00|17717.21|17597.21|17683.88|17563.88|17717.5|17597.5|17683.88|17563.88|276
1648982400000|2022-04-03 10:40:00|17684.07|17564.07|17654.34|17534.34|17684.17|17564.17|17648.13|17528.13|291
1648982700000|2022-04-03 10:45:00|17654.42|17534.42|17660.29|17540.29|17664.09|17544.09|17654.16|17534.16|272
1648983000000|2022-04-03 10:50:00|17661.97|17541.97|17680.35|17560.35|17690.47|17570.47|17661.28|17541.28|281
1648983300000|2022-04-03 10:55:00|17680.4|17560.4|17668.53|17548.53|17684.38|17564.38|17668.53|17548.53|275
1648983600000|2022-04-03 11:00:00|17667.26|17547.26|17656.81|17536.81|17672.29|17552.29|17656.81|17536.81|270
1648983900000|2022-04-03 11:05:00|17657.21|17537.21|17616.99|17496.99|17657.42|17537.42|17613.85|17493.85|291
1648984200000|2022-04-03 11:10:00|17616.9|17496.9|17634.89|17514.89|17635.45|17515.45|17602.16|17482.16|282
1648984500000|2022-04-03 11:15:00|17634.92|17514.92|17656.47|17536.47|17656.47|17536.47|17633.06|17513.06|283
1648984800000|2022-04-03 11:20:00|17656.65|17536.65|17661.45|17541.45|17662.04|17542.04|17646.24|17526.24|271
1648985100000|2022-04-03 11:25:00|17662.03|17542.03|17670.71|17550.71|17670.72|17550.72|17660.9|17540.9|266
1648985400000|2022-04-03 11:30:00|17670.52|17550.52|17673.64|17553.64|17673.74|17553.74|17663.08|17543.08|269
1648985700000|2022-04-03 11:35:00|17674.67|17554.67|17689.92|17569.92|17690.45|17570.45|17669.42|17549.42|271
1648986000000|2022-04-03 11:40:00|17689.8|17569.8|17706.07|17586.07|17706.23|17586.23|17689.8|17569.8|278
1648986300000|2022-04-03 11:45:00|17706.1|17586.1|17710.1|17590.1|17725.66|17605.66|17706.04|17586.04|288
1648986600000|2022-04-03 11:50:00|17710.13|17590.13|17698.78|17578.78|17712.75|17592.75|17698.73|17578.73|280
1648986900000|2022-04-03 11:55:00|17698.67|17578.67|17687.96|17567.96|17700.01|17580.01|17685.57|17565.57|281
1648987200000|2022-04-03 12:00:00|17687.97|17567.97|17666.95|17546.95|17693.48|17573.48|17666.68|17546.68|280
1648987500000|2022-04-03 12:05:00|17666.79|17546.79|17663.81|17543.81|17667.36|17547.36|17657.36|17537.36|279
1648987800000|2022-04-03 12:10:00|17664.51|17544.51|17696.26|17576.26|17696.26|17576.26|17660.76|17540.76|280
1648988100000|2022-04-03 12:15:00|17696.24|17576.24|17735.4|17615.4|17736.15|17616.15|17696.24|17576.24|284
1648988400000|2022-04-03 12:20:00|17735.97|17615.97|17726.13|17606.13|17743.46|17623.46|17725.61|17605.61|289
1648988700000|2022-04-03 12:25:00|17726.08|17606.08|17714.79|17594.79|17729.15|17609.15|17711.41|17591.41|285
1648989000000|2022-04-03 12:30:00|17716.13|17596.13|17720.88|17600.88|17730.03|17610.03|17712.12|17592.12|289
1648989300000|2022-04-03 12:35:00|17721.45|17601.45|17730.06|17610.06|17732.38|17612.38|17720.37|17600.37|282
1648989600000|2022-04-03 12:40:00|17730.7|17610.7|17752.61|17632.61|17753.13|17633.13|17728.56|17608.56|291
1648989900000|2022-04-03 12:45:00|17753.66|17633.66|17758.99|17638.99|17759.24|17639.24|17748.25|17628.25|292
1648990200000|2022-04-03 12:50:00|17759.12|17639.12|17751.27|17631.27|17765.26|17645.26|17748.7|17628.7|284
1648990500000|2022-04-03 12:55:00|17751.14|17631.14|17720|17600|17751.14|17631.14|17717.5|17597.5|285
1648990800000|2022-04-03 13:00:00|17720.06|17600.06|17736.07|17616.07|17737.67|17617.67|17719.45|17599.45|277
1648991100000|2022-04-03 13:05:00|17736.19|17616.19|17709.23|17589.23|17742.3|17622.3|17709.12|17589.12|287
1648991400000|2022-04-03 13:10:00|17709.15|17589.15|17680.02|17560.02|17710.04|17590.04|17680.02|17560.02|284
1648991700000|2022-04-03 13:15:00|17680.23|17560.23|17717.85|17597.85|17718.11|17598.11|17673.45|17553.45|290
1648992000000|2022-04-03 13:20:00|17718.21|17598.21|17763.33|17643.33|17763.33|17643.33|17718.21|17598.21|292
1648992300000|2022-04-03 13:25:00|17763.15|17643.15|17773.06|17653.06|17777.99|17657.99|17762.16|17642.16|291
1648992600000|2022-04-03 13:30:00|17773.16|17653.16|17750.21|17630.21|17781.45|17661.45|17748.88|17628.88|293
1648992900000|2022-04-03 13:35:00|17750.99|17630.99|17716.52|17596.52|17776.22|17656.22|17716.24|17596.24|291
1648993200000|2022-04-03 13:40:00|17716.26|17596.26|17735.01|17615.01|17736.66|17616.66|17715.72|17595.72|291
1648993500000|2022-04-03 13:45:00|17734.98|17614.98|17745.18|17625.18|17745.36|17625.36|17729.7|17609.7|284
1648993800000|2022-04-03 13:50:00|17745.26|17625.26|17724.31|17604.31|17748.85|17628.85|17713.73|17593.73|291
1648994100000|2022-04-03 13:55:00|17724.08|17604.08|17725.14|17605.14|17727.5|17607.5|17718.5|17598.5|283
1648994400000|2022-04-03 14:00:00|17724.73|17604.73|17690.5|17570.5|17735.13|17615.13|17690.34|17570.34|296
1648994700000|2022-04-03 14:05:00|17690.48|17570.48|17680.12|17560.12|17690.85|17570.85|17676.28|17556.28|291
1648995000000|2022-04-03 14:10:00|17680.46|17560.46|17706.88|17586.88|17712.15|17592.15|17679.77|17559.77|289
1648995300000|2022-04-03 14:15:00|17706.87|17586.87|17707.01|17587.01|17712.08|17592.08|17702.85|17582.85|295
1648995600000|2022-04-03 14:20:00|17706.84|17586.84|17735.42|17615.42|17737.58|17617.58|17706.84|17586.84|294
1648995900000|2022-04-03 14:25:00|17735.35|17615.35|17711.49|17591.49|17735.35|17615.35|17711.49|17591.49|291
1648996200000|2022-04-03 14:30:00|17711.51|17591.51|17689.13|17569.13|17711.66|17591.66|17686.02|17566.02|289
1648996500000|2022-04-03 14:35:00|17689.7|17569.7|17687.36|17567.36|17693.82|17573.82|17677.22|17557.22|293
1648996800000|2022-04-03 14:40:00|17687.1|17567.1|17713.66|17593.66|17713.66|17593.66|17686.68|17566.68|289
1648997100000|2022-04-03 14:45:00|17713.42|17593.42|17741.76|17621.76|17744.44|17624.44|17713.28|17593.28|293
1648997400000|2022-04-03 14:50:00|17741.19|17621.19|17738.19|17618.19|17744.74|17624.74|17728.91|17608.91|290
1648997700000|2022-04-03 14:55:00|17738.2|17618.2|17795.9|17675.9|17796.87|17676.87|17738.2|17618.2|296
1648998000000|2022-04-03 15:00:00|17796.33|17676.33|17830.72|17710.72|17831.36|17711.36|17794.69|17674.69|297
1648998300000|2022-04-03 15:05:00|17830.7|17710.7|17816.17|17696.17|17836.82|17716.82|17815.78|17695.78|292
1648998600000|2022-04-03 15:10:00|17815.28|17695.28|17799.67|17679.67|17815.28|17695.28|17793.71|17673.71|293
1648998900000|2022-04-03 15:15:00|17799.52|17679.52|17799.41|17679.41|17806.28|17686.28|17782.93|17662.93|287
1648999200000|2022-04-03 15:20:00|17799.47|17679.47|17811.31|17691.31|17823.09|17703.09|17799.47|17679.47|290
1648999500000|2022-04-03 15:25:00|17811.05|17691.05|17786.6|17666.6|17818.55|17698.55|17783.71|17663.71|292
1648999800000|2022-04-03 15:30:00|17786.45|17666.45|17739.71|17619.71|17786.99|17666.99|17735.58|17615.58|292
1649000100000|2022-04-03 15:35:00|17739.25|17619.25|17735.08|17615.08|17742.36|17622.36|17733.76|17613.76|283
1649000400000|2022-04-03 15:40:00|17734.94|17614.94|17738.01|17618.01|17748.82|17628.82|17734.07|17614.07|294
1649000700000|2022-04-03 15:45:00|17737.59|17617.59|17743.04|17623.04|17762.51|17642.51|17736.08|17616.08|290
1649001000000|2022-04-03 15:50:00|17743.57|17623.57|17729.95|17609.95|17744.21|17624.21|17728.53|17608.53|280
1649001300000|2022-04-03 15:55:00|17729.97|17609.97|17718.34|17598.34|17732.36|17612.36|17716.13|17596.13|285
1649001600000|2022-04-03 16:00:00|17718.76|17598.76|17714.91|17594.91|17740.4|17620.4|17709.88|17589.88|285
1649001900000|2022-04-03 16:05:00|17715.15|17595.15|17739.1|17619.1|17739.29|17619.29|17707.61|17587.61|293
1649002200000|2022-04-03 16:10:00|17739.16|17619.16|17775.39|17655.39|17775.81|17655.81|17739.16|17619.16|290
1649002500000|2022-04-03 16:15:00|17775.93|17655.93|17747.63|17627.63|17775.93|17655.93|17742.81|17622.81|290
1649002800000|2022-04-03 16:20:00|17747.59|17627.59|17651.1|17531.1|17750.46|17630.46|17651.1|17531.1|289
1649003100000|2022-04-03 16:25:00|17651.08|17531.08|17682.15|17562.15|17682.54|17562.54|17649.6|17529.6|293
1649003400000|2022-04-03 16:30:00|17682.29|17562.29|17657.79|17537.79|17687.76|17567.76|17656.87|17536.87|296
1649003700000|2022-04-03 16:35:00|17658.23|17538.23|17659.11|17539.11|17664.86|17544.86|17651.53|17531.53|290
1649004000000|2022-04-03 16:40:00|17659.36|17539.36|17682.6|17562.6|17683.13|17563.13|17648.53|17528.53|293
1649004300000|2022-04-03 16:45:00|17683.27|17563.27|17664.78|17544.78|17684.08|17564.08|17656.52|17536.52|294
1649004600000|2022-04-03 16:50:00|17664.61|17544.61|17673.23|17553.23|17675.7|17555.7|17663.27|17543.27|291
1649004900000|2022-04-03 16:55:00|17673.24|17553.24|17667.7|17547.7|17676.29|17556.29|17667.7|17547.7|284
1649005200000|2022-04-03 17:00:00|17667.52|17547.52|17694.23|17574.23|17695.49|17575.49|17665.41|17545.41|290
1649005500000|2022-04-03 17:05:00|17694.29|17574.29|17694.53|17574.53|17698.11|17578.11|17682.08|17562.08|288
1649005800000|2022-04-03 17:10:00|17694.19|17574.19|17698.91|17578.91|17698.95|17578.95|17685.39|17565.39|282
1649006100000|2022-04-03 17:15:00|17699.01|17579.01|17676.23|17556.23|17700.83|17580.83|17676.23|17556.23|288
1649006400000|2022-04-03 17:20:00|17676.92|17556.92|17638.83|17518.83|17676.92|17556.92|17638.29|17518.29|294
1649006700000|2022-04-03 17:25:00|17639.33|17519.33|17627.18|17507.18|17649.02|17529.02|17627.18|17507.18|288
1649007000000|2022-04-03 17:30:00|17627.06|17507.06|17629.79|17509.79|17633.28|17513.28|17624.26|17504.26|287
1649007300000|2022-04-03 17:35:00|17629.69|17509.69|17645.07|17525.07|17646.1|17526.1|17629.69|17509.69|284
1649007600000|2022-04-03 17:40:00|17645.09|17525.09|17670.52|17550.52|17673.74|17553.74|17645.09|17525.09|282
1649007900000|2022-04-03 17:45:00|17670.06|17550.06|17653.75|17533.75|17671.39|17551.39|17649.77|17529.77|283
1649008200000|2022-04-03 17:50:00|17653.48|17533.48|17654.58|17534.58|17654.83|17534.83|17639.33|17519.33|281
1649008500000|2022-04-03 17:55:00|17654.57|17534.57|17673.32|17553.32|17674.35|17554.35|17652.27|17532.27|281
1649008800000|2022-04-03 18:00:00|17673.4|17553.4|17685.77|17565.77|17688.1|17568.1|17673.4|17553.4|272
1649009100000|2022-04-03 18:05:00|17685.87|17565.87|17685.31|17565.31|17697.05|17577.05|17684.75|17564.75|285
1649009400000|2022-04-03 18:10:00|17685.5|17565.5|17685.84|17565.84|17687.52|17567.52|17682.91|17562.91|268
1649009700000|2022-04-03 18:15:00|17686.05|17566.05|17681.08|17561.08|17692.34|17572.34|17679.38|17559.38|283
1649010000000|2022-04-03 18:20:00|17681.19|17561.19|17681.31|17561.31|17682.34|17562.34|17675.09|17555.09|279
1649010300000|2022-04-03 18:25:00|17680.9|17560.9|17673.99|17553.99|17681.66|17561.66|17669.88|17549.88|277
1649010600000|2022-04-03 18:30:00|17673.9|17553.9|17677.5|17557.5|17678.02|17558.02|17672.02|17552.02|286
1649010900000|2022-04-03 18:35:00|17677.63|17557.63|17669.49|17549.49|17682.65|17562.65|17662.35|17542.35|280
1649011200000|2022-04-03 18:40:00|17669.97|17549.97|17642|17522|17671.61|17551.61|17641.98|17521.98|275
1649011500000|2022-04-03 18:45:00|17642.31|17522.31|17657.7|17537.7|17657.76|17537.76|17640.22|17520.22|280
1649011800000|2022-04-03 18:50:00|17657.86|17537.86|17741.48|17621.48|17741.48|17621.48|17656.28|17536.28|291
1649012100000|2022-04-03 18:55:00|17742.01|17622.01|17745.47|17625.47|17785.01|17665.01|17741.52|17621.52|294
1649012400000|2022-04-03 19:00:00|17745.06|17625.06|17705.8|17585.8|17745.17|17625.17|17704.36|17584.36|292
1649012700000|2022-04-03 19:05:00|17705.63|17585.63|17741.2|17621.2|17752.21|17632.21|17705.24|17585.24|297
1649013000000|2022-04-03 19:10:00|17741.23|17621.23|17732.46|17612.46|17742.37|17622.37|17728.73|17608.73|284
1649013300000|2022-04-03 19:15:00|17732.56|17612.56|17705.01|17585.01|17732.65|17612.65|17700.33|17580.33|288
1649013600000|2022-04-03 19:20:00|17705.09|17585.09|17699.27|17579.27|17707.42|17587.42|17693.01|17573.01|293
1649013900000|2022-04-03 19:25:00|17699.13|17579.13|17687.46|17567.46|17700.15|17580.15|17686.79|17566.79|289
1649014200000|2022-04-03 19:30:00|17687.15|17567.15|17683.45|17563.45|17693.65|17573.65|17679.59|17559.59|286
1649014500000|2022-04-03 19:35:00|17683.44|17563.44|17665.99|17545.99|17683.44|17563.44|17662.39|17542.39|288
1649014800000|2022-04-03 19:40:00|17665.93|17545.93|17669.97|17549.97|17670.18|17550.18|17650.78|17530.78|277
1649015100000|2022-04-03 19:45:00|17670.59|17550.59|17690.64|17562.64|17698.11|17570.11|17670.59|17546.9|293
1649015400000|2022-04-03 19:50:00|17690.63|17562.63|17693.12|17565.12|17693.72|17565.72|17687.8|17559.8|283
1649015700000|2022-04-03 19:55:00|17693.29|17565.29|17670.96|17542.96|17693.7|17565.7|17670.79|17542.79|288
1649016000000|2022-04-03 20:00:00|17670.66|17542.66|17671.5|17543.5|17672.84|17544.84|17662.96|17534.96|282
1649016300000|2022-04-03 20:05:00|17671.8|17543.8|17680.32|17552.32|17682.76|17554.76|17670.48|17542.48|272
1649016600000|2022-04-03 20:10:00|17680.4|17552.4|17685.24|17557.24|17686.52|17558.52|17675.66|17547.66|270
1649016900000|2022-04-03 20:15:00|17685.15|17557.15|17698.14|17570.14|17698.18|17570.18|17681.71|17553.71|272
1649017200000|2022-04-03 20:20:00|17697.6|17569.6|17689.07|17561.07|17698.46|17570.46|17687.61|17559.61|266
1649017500000|2022-04-03 20:25:00|17689.11|17561.11|17712.13|17584.13|17713.2|17585.2|17689.11|17561.11|283
1649017800000|2022-04-03 20:30:00|17712.16|17584.16|17720.29|17592.29|17720.72|17592.72|17712.16|17584.16|280
1649018100000|2022-04-03 20:35:00|17720.32|17592.32|17716.91|17588.91|17721.98|17593.98|17711.25|17583.25|289
1649018400000|2022-04-03 20:40:00|17716.74|17588.74|17718.88|17590.88|17727.68|17599.68|17716.64|17588.64|283
1649018700000|2022-04-03 20:45:00|17718.52|17590.52|17702.34|17574.34|17721.5|17593.5|17702.34|17574.34|279
1649019000000|2022-04-03 20:50:00|17702.23|17574.23|17685.53|17557.53|17702.4|17574.4|17685.53|17557.53|279
1649019300000|2022-04-03 20:55:00|17685.38|17557.38|17677.77|17549.77|17685.72|17557.72|17676.39|17548.39|267
1649019600000|2022-04-03 21:00:00|17676.73|17548.73|17680.8|17560.8|17681.14|17560.8|17674.02|17546.18|286
1649019900000|2022-04-03 21:05:00|17681.19|17561.19|17702.28|17582.28|17702.28|17582.28|17680.96|17560.96|280
1649020200000|2022-04-03 21:10:00|17702.82|17582.82|17734.18|17614.18|17734.76|17614.76|17699.29|17579.29|284
1649020500000|2022-04-03 21:15:00|17734.47|17614.47|17740.48|17620.48|17740.48|17620.48|17728.9|17608.9|281
1649020800000|2022-04-03 21:20:00|17740.45|17620.45|17754.62|17634.62|17754.62|17634.62|17740.43|17620.43|275
1649021100000|2022-04-03 21:25:00|17754.59|17634.59|17776.95|17656.95|17778.88|17658.88|17754.59|17634.59|292
1649021400000|2022-04-03 21:30:00|17776.96|17656.96|17748.93|17628.93|17777.66|17657.66|17748.26|17628.26|278
1649021700000|2022-04-03 21:35:00|17749.03|17629.03|17789.79|17669.79|17789.79|17669.79|17744.98|17624.98|279
1649022000000|2022-04-03 21:40:00|17789.54|17669.54|17776.19|17656.19|17793.52|17673.52|17770.95|17650.95|282
1649022300000|2022-04-03 21:45:00|17776.27|17656.27|17771.68|17651.68|17781|17661|17764.61|17644.61|284
1649022600000|2022-04-03 21:50:00|17771.58|17651.58|17785.3|17665.3|17785.88|17665.88|17769.01|17649.01|287
1649022900000|2022-04-03 21:55:00|17785.84|17665.84|17818.25|17698.25|17820.31|17700.31|17785.1|17665.1|285
1649023200000|2022-04-03 22:00:00|17816.6|17696.6|17880.9|17760.9|17917.96|17797.96|17814.57|17694.57|297
1649023500000|2022-04-03 22:05:00|17880.48|17760.48|17893.71|17773.71|17899.04|17779.04|17860.57|17740.57|295
1649023800000|2022-04-03 22:10:00|17893.8|17773.8|17880.22|17760.22|17893.8|17773.8|17871.08|17751.08|296
1649024100000|2022-04-03 22:15:00|17881|17761|17950.47|17830.47|17950.47|17830.47|17879.6|17759.6|291
1649024400000|2022-04-03 22:20:00|17950.79|17830.79|18011.81|17891.81|18014.85|17894.85|17948.96|17828.96|299
1649024700000|2022-04-03 22:25:00|18018.39|17898.39|18020.79|17900.79|18030.16|17910.16|18013.75|17893.75|293
1649025000000|2022-04-03 22:30:00|18020.48|17900.48|18027.72|17907.72|18028.12|17908.12|18003.81|17883.81|297
1649025300000|2022-04-03 22:35:00|18027.92|17907.92|18034.28|17914.28|18043.42|17923.42|18027.7|17907.7|297
1649025600000|2022-04-03 22:40:00|18033.17|17913.17|18037.2|17917.2|18057.35|17937.35|18032.66|17912.66|299
1649025900000|2022-04-03 22:45:00|18037.55|17917.55|17932.46|17812.46|18037.55|17917.55|17921.97|17801.97|296
1649026200000|2022-04-03 22:50:00|17932.55|17812.55|17952.55|17832.55|17965.34|17845.34|17928.14|17808.14|289
1649026500000|2022-04-03 22:55:00|17953.15|17833.15|17872.68|17752.68|17953.15|17833.15|17858.17|17738.17|293
1649026800000|2022-04-03 23:00:00|17871.5|17751.5|17772.52|17652.52|17877.35|17757.35|17767.57|17647.57|296
1649027100000|2022-04-03 23:05:00|17772.94|17652.94|17775.42|17655.42|17779.02|17659.02|17745.79|17625.79|293
1649027400000|2022-04-03 23:10:00|17775.16|17655.16|17819.86|17699.86|17828.47|17708.47|17775.16|17655.16|283
1649027700000|2022-04-03 23:15:00|17820|17700|17778.38|17658.38|17820.07|17700.07|17775.5|17655.5|292
1649028000000|2022-04-03 23:20:00|17778.54|17658.54|17770.04|17650.04|17778.9|17658.9|17765.24|17645.24|277
1649028300000|2022-04-03 23:25:00|17770.33|17650.33|17790.32|17670.32|17790.47|17670.47|17770.14|17650.14|287
1649028600000|2022-04-03 23:30:00|17790.28|17670.28|17754.97|17634.97|17800.99|17680.99|17754.1|17634.1|292
1649028900000|2022-04-03 23:35:00|17754.99|17634.99|17748.84|17628.84|17757.2|17637.2|17726|17606|290
1649029200000|2022-04-03 23:40:00|17749.29|17629.29|17736.5|17616.5|17757.05|17637.05|17736.41|17616.41|294
1649029500000|2022-04-03 23:45:00|17736|17616|17723.56|17603.56|17746.98|17626.98|17719.93|17599.93|293
1649029800000|2022-04-03 23:50:00|17723.57|17603.57|17763.81|17643.81|17763.81|17643.81|17723.17|17603.17|291
1649030100000|2022-04-03 23:55:00|17764.39|17644.39|17772.19|17652.19|17784.85|17664.85|17764.39|17644.39|283
1649030400000|2022-04-04 00:00:00|17772.43|17652.43|17728.08|17608.08|17774.36|17654.36|17686.22|17566.22|296
1649030700000|2022-04-04 00:05:00|17727.86|17607.86|17750.85|17630.85|17752.67|17632.67|17726.94|17606.94|289
1649031000000|2022-04-04 00:10:00|17751.06|17631.06|17705.2|17585.2|17754.87|17634.87|17704.2|17584.2|287
1649031300000|2022-04-04 00:15:00|17705.26|17585.26|17668.88|17548.88|17714.92|17594.92|17666.34|17546.34|296
1649031600000|2022-04-04 00:20:00|17668.37|17548.37|17654.84|17534.84|17673.44|17553.44|17654.34|17534.34|291
1649031900000|2022-04-04 00:25:00|17655.19|17535.19|17583.22|17463.22|17660.57|17540.57|17512.02|17392.02|298
1649032200000|2022-04-04 00:30:00|17583.68|17463.68|17602.6|17482.6|17606.3|17486.3|17568.79|17448.79|295
1649032500000|2022-04-04 00:35:00|17602.62|17482.62|17638.13|17518.13|17638.64|17518.64|17602.62|17482.62|293
1649032800000|2022-04-04 00:40:00|17638.45|17518.45|17627.68|17507.68|17644.16|17524.16|17626.43|17506.43|288
1649033100000|2022-04-04 00:45:00|17627.99|17507.99|17601.51|17481.51|17640.48|17520.48|17601|17481|294
1649033400000|2022-04-04 00:50:00|17601.75|17481.75|17604.55|17484.55|17605.09|17485.09|17568.9|17448.9|293
1649033700000|2022-04-04 00:55:00|17604.36|17484.36|17540.05|17420.05|17604.36|17484.36|17538.72|17418.72|282
1649034000000|2022-04-04 01:00:00|17540.27|17420.27|17555.83|17435.83|17568.48|17448.48|17528.33|17408.33|295
1649034300000|2022-04-04 01:05:00|17555.7|17435.7|17570.54|17450.54|17570.54|17450.54|17534.29|17414.29|297
1649034600000|2022-04-04 01:10:00|17570.52|17450.52|17613.76|17493.76|17613.76|17493.76|17570.52|17450.52|291
1649034900000|2022-04-04 01:15:00|17614.18|17494.18|17630.97|17510.97|17652.91|17532.91|17613.49|17493.49|289
1649035200000|2022-04-04 01:20:00|17630.68|17510.68|17607.06|17487.06|17630.68|17510.68|17603.12|17483.12|289
1649035500000|2022-04-04 01:25:00|17607.92|17487.92|17602.21|17482.21|17609.4|17489.4|17585.34|17465.34|288
1649035800000|2022-04-04 01:30:00|17601.95|17481.95|17613.88|17493.88|17613.88|17493.88|17582.18|17462.18|290
1649036100000|2022-04-04 01:35:00|17614.76|17494.76|17617.21|17497.21|17623.9|17503.9|17613.37|17493.37|294
1649036400000|2022-04-04 01:40:00|17616.95|17496.95|17576.69|17456.69|17617.48|17497.48|17568.37|17448.37|292
1649036700000|2022-04-04 01:45:00|17576.46|17456.46|17617.64|17497.64|17619.71|17499.71|17576.41|17456.41|296
1649037000000|2022-04-04 01:50:00|17617.67|17497.67|17639.62|17519.62|17642.92|17522.92|17617.58|17497.58|289
1649037300000|2022-04-04 01:55:00|17639.6|17519.6|17642.26|17522.26|17646.58|17526.58|17638.72|17518.72|286
1649037600000|2022-04-04 02:00:00|17641.88|17521.88|17612.22|17492.22|17641.88|17521.88|17600.54|17480.54|290
1649037900000|2022-04-04 02:05:00|17612.17|17492.17|17594.35|17474.35|17631.61|17511.61|17594.26|17474.26|292
1649038200000|2022-04-04 02:10:00|17594.37|17474.37|17614.15|17494.15|17614.5|17494.5|17591.36|17471.36|288
1649038500000|2022-04-04 02:15:00|17614.03|17494.03|17632.85|17512.85|17633.34|17513.34|17608.21|17488.21|283
1649038800000|2022-04-04 02:20:00|17632.64|17512.64|17631.1|17511.1|17635.17|17515.17|17628.92|17508.92|271
1649039100000|2022-04-04 02:25:00|17631.26|17511.26|17620.78|17500.78|17631.42|17511.42|17615.76|17495.76|288
1649039400000|2022-04-04 02:30:00|17620.79|17500.79|17615.49|17495.49|17625.06|17505.06|17603|17483|285
1649039700000|2022-04-04 02:35:00|17615.89|17495.89|17620.32|17500.32|17620.32|17500.32|17610.45|17490.45|278
1649040000000|2022-04-04 02:40:00|17620.38|17500.38|17641.54|17521.54|17646.31|17526.31|17619.7|17499.7|282
1649040300000|2022-04-04 02:45:00|17642.13|17522.13|17685.25|17565.25|17685.52|17565.52|17633.93|17513.93|289
1649040600000|2022-04-04 02:50:00|17685.69|17565.69|17687.79|17567.79|17688.01|17568.01|17675.75|17555.75|284
1649040900000|2022-04-04 02:55:00|17687.71|17567.71|17699.16|17579.16|17699.24|17579.24|17677.23|17557.23|284
1649041200000|2022-04-04 03:00:00|17699.28|17579.28|17701.35|17581.35|17701.35|17581.35|17686.74|17566.74|282
1649041500000|2022-04-04 03:05:00|17701.43|17581.43|17706.04|17586.04|17706.56|17586.56|17699.34|17579.34|279
1649041800000|2022-04-04 03:10:00|17706|17586|17721.15|17601.15|17725.33|17605.33|17703.49|17583.49|280
1649042100000|2022-04-04 03:15:00|17721.19|17601.19|17712.27|17592.27|17726.18|17606.18|17710.64|17590.64|283
1649042400000|2022-04-04 03:20:00|17712.44|17592.44|17712.98|17592.98|17717.77|17597.77|17708.62|17588.62|261
1649042700000|2022-04-04 03:25:00|17713.02|17593.02|17714.07|17594.07|17715.99|17595.99|17705.05|17585.05|272
1649043000000|2022-04-04 03:30:00|17714.46|17594.46|17733.48|17613.48|17733.48|17613.48|17714.13|17594.13|264
1649043300000|2022-04-04 03:35:00|17733.34|17613.34|17711.16|17591.16|17733.46|17613.46|17711.04|17591.04|273
1649043600000|2022-04-04 03:40:00|17712.13|17592.13|17686.14|17566.14|17712.21|17592.21|17681.61|17561.61|284
1649043900000|2022-04-04 03:45:00|17686.44|17566.44|17669.42|17549.42|17686.6|17566.6|17669.37|17549.37|273
1649044200000|2022-04-04 03:50:00|17669.36|17549.36|17656.8|17536.8|17671.7|17551.7|17655.7|17535.7|284
1649044500000|2022-04-04 03:55:00|17656.75|17536.75|17632|17512|17656.94|17536.94|17631.94|17511.94|276
1649044800000|2022-04-04 04:00:00|17632.07|17512.07|17591.77|17471.77|17639.2|17519.2|17590.26|17470.26|289
1649045100000|2022-04-04 04:05:00|17591.99|17471.99|17588.83|17468.83|17609.51|17489.51|17588.11|17468.11|286
1649045400000|2022-04-04 04:10:00|17588.97|17468.97|17630.64|17510.64|17633.7|17513.7|17582.74|17462.74|283
1649045700000|2022-04-04 04:15:00|17630.7|17510.7|17642.87|17522.87|17650.45|17530.45|17626.76|17506.76|278
1649046000000|2022-04-04 04:20:00|17642.85|17522.85|17669.22|17549.22|17669.36|17549.36|17642.79|17522.79|268
1649046300000|2022-04-04 04:25:00|17669.45|17549.45|17677.7|17557.7|17679.28|17559.28|17666.44|17546.44|276
1649046600000|2022-04-04 04:30:00|17677.72|17557.72|17674.37|17554.37|17680.65|17560.65|17663.33|17543.33|277
1649046900000|2022-04-04 04:35:00|17674.06|17554.06|17673.88|17553.88|17676.4|17556.4|17661.33|17541.33|283
1649047200000|2022-04-04 04:40:00|17673.99|17553.99|17680.56|17560.56|17680.56|17560.56|17669.59|17549.59|283
1649047500000|2022-04-04 04:45:00|17681.32|17561.32|17681.81|17561.81|17685.57|17565.57|17676.69|17556.69|275
1649047800000|2022-04-04 04:50:00|17681.69|17561.69|17681.27|17561.27|17681.69|17561.69|17664.98|17544.98|281
1649048100000|2022-04-04 04:55:00|17681.29|17561.29|17648.14|17528.14|17681.29|17561.29|17646.72|17526.72|281
1649048400000|2022-04-04 05:00:00|17648.11|17528.11|17639.95|17519.95|17652.55|17532.55|17637.69|17517.69|280
1649048700000|2022-04-04 05:05:00|17640.96|17520.96|17642.4|17522.4|17645.76|17525.76|17639.26|17519.26|281
1649049000000|2022-04-04 05:10:00|17642.45|17522.45|17684.32|17564.32|17684.93|17564.93|17637.26|17517.26|280
1649049300000|2022-04-04 05:15:00|17684.55|17564.55|17691.39|17571.39|17700.34|17580.34|17684.55|17564.55|288
1649049600000|2022-04-04 05:20:00|17691.02|17571.02|17691.59|17571.59|17696.94|17576.94|17686.93|17566.93|281
1649049900000|2022-04-04 05:25:00|17691.28|17571.28|17688.14|17568.14|17691.78|17571.78|17684.58|17564.58|288
1649050200000|2022-04-04 05:30:00|17688.35|17568.35|17703.43|17583.43|17704.37|17584.37|17687.11|17567.11|280
1649050500000|2022-04-04 05:35:00|17703.25|17583.25|17710.53|17590.53|17710.53|17590.53|17699.53|17579.53|279
1649050800000|2022-04-04 05:40:00|17710.68|17590.68|17734.53|17614.53|17734.53|17614.53|17710.68|17590.68|277
1649051100000|2022-04-04 05:45:00|17734.52|17614.52|17729.21|17609.21|17736.7|17616.7|17723.2|17603.2|279
1649051400000|2022-04-04 05:50:00|17729.14|17609.14|17725.45|17605.45|17732.7|17612.7|17722.23|17602.23|274
1649051700000|2022-04-04 05:55:00|17725.41|17605.41|17727.47|17607.47|17729.49|17609.49|17721.26|17601.26|274
1649052000000|2022-04-04 06:00:00|17727.51|17607.51|17728.15|17608.15|17729.72|17609.72|17726.24|17606.24|261
1649052300000|2022-04-04 06:05:00|17728.17|17608.17|17738.53|17618.53|17738.53|17618.53|17726.52|17606.52|290
1649052600000|2022-04-04 06:10:00|17738.61|17618.61|17717.22|17597.22|17738.71|17618.71|17715.83|17595.83|281
1649052900000|2022-04-04 06:15:00|17717.34|17597.34|17711.43|17591.43|17723.01|17603.01|17711.43|17591.43|281
1649053200000|2022-04-04 06:20:00|17710.84|17590.84|17718.42|17598.42|17718.57|17598.57|17707.66|17587.66|265
1649053500000|2022-04-04 06:25:00|17718.56|17598.56|17743.97|17623.97|17744.16|17624.16|17717.28|17597.28|290
1649053800000|2022-04-04 06:30:00|17744.04|17624.04|17746.27|17626.27|17748.05|17628.05|17737.17|17617.17|279
1649054100000|2022-04-04 06:35:00|17746.28|17626.28|17738.32|17618.32|17746.56|17626.56|17737.66|17617.66|278
1649054400000|2022-04-04 06:40:00|17737.28|17617.28|17742.67|17622.67|17742.78|17622.78|17730.68|17610.68|292
1649054700000|2022-04-04 06:45:00|17742.93|17622.93|17735.81|17615.81|17760.86|17640.86|17735.26|17615.26|288
1649055000000|2022-04-04 06:50:00|17736.68|17616.68|17737.11|17617.11|17740.47|17620.47|17732.73|17612.73|273
1649055300000|2022-04-04 06:55:00|17737.07|17617.07|17741.01|17621.01|17741.93|17621.93|17736.19|17616.19|265
1649055600000|2022-04-04 07:00:00|17740.79|17620.79|17745.54|17625.54|17746.31|17626.31|17731.94|17611.94|284
1649055900000|2022-04-04 07:05:00|17745.57|17625.57|17712.18|17592.18|17745.57|17625.57|17697.52|17577.52|293
1649056200000|2022-04-04 07:10:00|17711.91|17591.91|17705.53|17585.53|17714.42|17594.42|17704.56|17584.56|290
1649056500000|2022-04-04 07:15:00|17706.62|17586.62|17702.19|17582.19|17715.22|17595.22|17702.1|17582.1|288
1649056800000|2022-04-04 07:20:00|17702.18|17582.18|17720.03|17600.03|17720.55|17600.55|17697.19|17577.19|281
1649057100000|2022-04-04 07:25:00|17722.15|17602.15|17724.04|17604.04|17730.02|17610.02|17722.15|17602.15|287
1649057400000|2022-04-04 07:30:00|17723.93|17603.93|17704.24|17584.24|17728.66|17608.66|17703.81|17583.81|280
1649057700000|2022-04-04 07:35:00|17704.27|17584.27|17733.83|17613.83|17739.69|17619.69|17699.29|17579.29|282
1649058000000|2022-04-04 07:40:00|17734.83|17614.83|17764.27|17644.27|17766.76|17646.76|17733.85|17613.85|287
1649058300000|2022-04-04 07:45:00|17764.63|17644.63|17762.88|17642.88|17775|17655|17746.85|17626.85|291
1649058600000|2022-04-04 07:50:00|17762.31|17642.31|17751.39|17631.39|17762.34|17642.34|17750.9|17630.9|281
1649058900000|2022-04-04 07:55:00|17751.36|17631.36|17737.36|17617.36|17751.37|17631.37|17722.56|17602.56|286
1649059200000|2022-04-04 08:00:00|17737.16|17617.16|17703.04|17583.04|17743.43|17623.43|17694.57|17574.57|294
1649059500000|2022-04-04 08:05:00|17702.64|17582.64|17701.51|17581.51|17719.48|17599.48|17700.3|17580.3|288
1649059800000|2022-04-04 08:10:00|17701.42|17581.42|17707.41|17587.41|17716.64|17596.64|17698.35|17578.35|283
1649060100000|2022-04-04 08:15:00|17707.64|17587.64|17693.67|17573.67|17725.85|17605.85|17692.54|17572.54|291
1649060400000|2022-04-04 08:20:00|17693.75|17573.75|17707.08|17587.08|17710.77|17590.77|17692.57|17572.57|280
1649060700000|2022-04-04 08:25:00|17707.13|17587.13|17730.15|17610.15|17731.41|17611.41|17703.63|17583.63|277
1649061000000|2022-04-04 08:30:00|17730.18|17610.18|17757.45|17637.45|17760.55|17640.55|17725.28|17605.28|277
1649061300000|2022-04-04 08:35:00|17754.26|17634.26|17736.69|17616.69|17758.41|17638.41|17736.61|17616.61|283
1649061600000|2022-04-04 08:40:00|17737.75|17617.75|17684.83|17564.83|17738.1|17618.1|17684.02|17564.02|291
1649061900000|2022-04-04 08:45:00|17685.24|17565.24|17654.18|17534.18|17688.74|17568.74|17653.63|17533.63|286
1649062200000|2022-04-04 08:50:00|17654.12|17534.12|17686.93|17566.93|17691.42|17571.42|17639.54|17519.54|292
1649062500000|2022-04-04 08:55:00|17687.38|17567.38|17700.08|17580.08|17708.8|17588.8|17686.62|17566.62|287
1649062800000|2022-04-04 09:00:00|17700.17|17580.17|17675.92|17555.92|17700.82|17580.82|17675.91|17555.91|290
1649063100000|2022-04-04 09:05:00|17675.48|17555.48|17638.55|17518.55|17675.48|17555.48|17635.09|17515.09|296
1649063400000|2022-04-04 09:10:00|17638.02|17518.02|17642.1|17522.1|17642.21|17522.21|17632.68|17512.68|291
1649063700000|2022-04-04 09:15:00|17641.87|17521.87|17636.98|17516.98|17649.53|17529.53|17620.02|17500.02|290
1649064000000|2022-04-04 09:20:00|17636.93|17516.93|17653.78|17533.78|17654.2|17534.2|17628.81|17508.81|285
1649064300000|2022-04-04 09:25:00|17654.35|17534.35|17667.22|17547.22|17668.31|17548.31|17654.04|17534.04|279
1649064600000|2022-04-04 09:30:00|17667.51|17547.51|17666.75|17546.75|17672.77|17552.77|17659.59|17539.59|283
1649064900000|2022-04-04 09:35:00|17666.65|17546.65|17679.49|17559.49|17681.58|17561.58|17665.27|17545.27|289
1649065200000|2022-04-04 09:40:00|17680.09|17560.09|17672.36|17552.36|17684.57|17564.57|17671.49|17551.49|286
1649065500000|2022-04-04 09:45:00|17671.19|17551.19|17629.03|17509.03|17671.19|17551.19|17629.03|17509.03|277
1649065800000|2022-04-04 09:50:00|17628.71|17508.71|17583.48|17463.48|17628.98|17508.98|17563.74|17443.74|291
1649066100000|2022-04-04 09:55:00|17582.49|17462.49|17567.02|17447.02|17582.49|17462.49|17558.96|17438.96|296
1649066400000|2022-04-04 10:00:00|17566.96|17446.96|17541.9|17421.9|17573.26|17453.26|17518.72|17398.72|294
1649066700000|2022-04-04 10:05:00|17541.2|17421.2|17519.57|17399.57|17545.08|17425.08|17515.9|17395.9|296
1649067000000|2022-04-04 10:10:00|17519.27|17399.27|17567.71|17447.71|17568.12|17448.12|17518.27|17398.27|289
1649067300000|2022-04-04 10:15:00|17568.95|17448.95|17607.5|17487.5|17608.12|17488.12|17568.08|17448.08|290
1649067600000|2022-04-04 10:20:00|17607.64|17487.64|17609.01|17489.01|17613.93|17493.93|17607.45|17487.45|288
1649067900000|2022-04-04 10:25:00|17609.61|17489.61|17577.36|17457.36|17609.61|17489.61|17566.9|17446.9|287
1649068200000|2022-04-04 10:30:00|17577.57|17457.57|17547.63|17427.63|17578.34|17458.34|17547.3|17427.3|289
1649068500000|2022-04-04 10:35:00|17547.67|17427.67|17503.58|17383.58|17549.59|17429.59|17501.92|17381.92|292
1649068800000|2022-04-04 10:40:00|17503.8|17383.8|17497.64|17377.64|17503.8|17383.8|17469.92|17349.92|289
1649069100000|2022-04-04 10:45:00|17497.18|17377.18|17567.83|17447.83|17567.83|17447.83|17485.93|17365.93|299
1649069400000|2022-04-04 10:50:00|17567.69|17447.69|17566.86|17446.86|17574.21|17454.21|17559.03|17439.03|296
1649069700000|2022-04-04 10:55:00|17567.53|17447.53|17567.25|17447.25|17574.48|17454.48|17561.58|17441.58|296
1649070000000|2022-04-04 11:00:00|17567.41|17447.41|17562.23|17442.23|17567.41|17447.41|17542.6|17422.6|287
1649070300000|2022-04-04 11:05:00|17563.19|17443.19|17642.93|17522.93|17643.42|17523.42|17561.63|17441.63|298
1649070600000|2022-04-04 11:10:00|17642.99|17522.99|17675.06|17555.06|17676.71|17556.71|17638.78|17518.78|294
1649070900000|2022-04-04 11:15:00|17675.44|17555.44|17677.93|17557.93|17678.91|17558.91|17661.71|17541.71|292
1649071200000|2022-04-04 11:20:00|17679.83|17559.83|17670.69|17550.69|17688.67|17568.67|17662.97|17542.97|296
1649071500000|2022-04-04 11:25:00|17670.67|17550.67|17678|17558|17678.47|17558.47|17659.7|17539.7|290
1649071800000|2022-04-04 11:30:00|17678.34|17558.34|17678.57|17558.57|17682.72|17562.72|17665.78|17545.78|296
1649072100000|2022-04-04 11:35:00|17678.33|17558.33|17664.38|17544.38|17685.66|17565.66|17658.29|17538.29|297
1649072400000|2022-04-04 11:40:00|17664.11|17544.11|17648.82|17528.82|17666.44|17546.44|17648.67|17528.67|293
1649072700000|2022-04-04 11:45:00|17648.75|17528.75|17675.67|17555.67|17677.39|17557.39|17644.96|17524.96|296
1649073000000|2022-04-04 11:50:00|17675.16|17555.16|17684.69|17564.69|17685.14|17565.14|17672.06|17552.06|291
1649073300000|2022-04-04 11:55:00|17684.72|17564.72|17705.99|17585.99|17706.03|17586.03|17681.13|17561.13|286
1649073600000|2022-04-04 12:00:00|17706.06|17586.06|17679.64|17559.64|17707.09|17587.09|17679.37|17559.37|289
1649073900000|2022-04-04 12:05:00|17678.8|17558.8|17710.79|17590.79|17711.08|17591.08|17669.2|17549.2|293
1649074200000|2022-04-04 12:10:00|17711.09|17591.09|17736.11|17616.11|17740.37|17620.37|17711.09|17591.09|292
1649074500000|2022-04-04 12:15:00|17736.18|17616.18|17713.03|17593.03|17739.95|17619.95|17712.81|17592.81|292
1649074800000|2022-04-04 12:20:00|17712.9|17592.9|17719.68|17599.68|17719.68|17599.68|17696.73|17576.73|289
1649075100000|2022-04-04 12:25:00|17719.47|17599.47|17703.75|17583.75|17728.24|17608.24|17702.83|17582.83|290
1649075400000|2022-04-04 12:30:00|17703.83|17583.83|17651.31|17531.31|17704.88|17584.88|17651.31|17531.31|288
1649075700000|2022-04-04 12:35:00|17651.03|17531.03|17626.37|17506.37|17651.03|17531.03|17626.37|17506.37|290
1649076000000|2022-04-04 12:40:00|17626.42|17506.42|17598.25|17478.25|17633.89|17513.89|17597.65|17477.65|289
1649076300000|2022-04-04 12:45:00|17598.17|17478.17|17530.95|17410.95|17598.89|17478.89|17529.2|17409.2|295
1649076600000|2022-04-04 12:50:00|17530.67|17410.67|17528.92|17408.92|17553.81|17433.81|17527.76|17407.76|296
1649076900000|2022-04-04 12:55:00|17528.77|17408.77|17556.19|17436.19|17556.94|17436.94|17528.14|17408.14|286
1649077200000|2022-04-04 13:00:00|17556.09|17436.09|17567.07|17447.07|17581.45|17461.45|17555.85|17435.85|294
1649077500000|2022-04-04 13:05:00|17566.7|17446.7|17569.39|17449.39|17569.39|17449.39|17526.84|17406.84|295
1649077800000|2022-04-04 13:10:00|17569.99|17449.99|17558.54|17438.54|17579.55|17459.55|17558.32|17438.32|298
1649078100000|2022-04-04 13:15:00|17558.32|17438.32|17539.92|17419.92|17562.94|17442.94|17527.99|17407.99|293
1649078400000|2022-04-04 13:20:00|17540.06|17420.06|17555.25|17435.25|17556.15|17436.15|17538.52|17418.52|285
1649078700000|2022-04-04 13:25:00|17555.29|17435.29|17509.58|17389.58|17556.44|17436.44|17509.49|17389.49|297
1649079000000|2022-04-04 13:30:00|17509.43|17389.43|17460.26|17340.26|17519.8|17399.8|17444.18|17324.18|297
1649079300000|2022-04-04 13:35:00|17460.41|17340.41|17571.59|17451.59|17582.65|17462.65|17459.72|17339.72|297
1649079600000|2022-04-04 13:40:00|17572.59|17452.59|17608.12|17488.12|17610.97|17490.97|17572.59|17452.59|298
1649079900000|2022-04-04 13:45:00|17608.07|17488.07|17587.25|17467.25|17611.45|17491.45|17571.6|17451.6|293
1649080200000|2022-04-04 13:50:00|17587.44|17467.44|17590.3|17470.3|17618.2|17498.2|17587.44|17467.44|296
1649080500000|2022-04-04 13:55:00|17590.7|17470.7|17609.45|17489.45|17616.63|17496.63|17589.8|17469.8|296
1649080800000|2022-04-04 14:00:00|17609.17|17489.17|17611.39|17491.39|17611.39|17491.39|17583.72|17463.72|296
1649081100000|2022-04-04 14:05:00|17611.22|17491.22|17638.35|17518.35|17638.35|17518.35|17610.38|17490.38|296
1649081400000|2022-04-04 14:10:00|17638.25|17518.25|17635.03|17515.03|17678.17|17558.17|17628.81|17508.81|300
1649081700000|2022-04-04 14:15:00|17635.19|17515.19|17593.36|17473.36|17635.36|17515.36|17581.6|17461.6|295
1649082000000|2022-04-04 14:20:00|17593.22|17473.22|17587.78|17467.78|17607.9|17487.9|17587.28|17467.28|292
1649082300000|2022-04-04 14:25:00|17587.68|17467.68|17593.08|17473.08|17605.54|17485.54|17580.37|17460.37|295
1649082600000|2022-04-04 14:30:00|17593.38|17473.38|17574.57|17454.57|17611.98|17491.98|17570.57|17450.57|294
1649082900000|2022-04-04 14:35:00|17573.94|17453.94|17567.68|17447.68|17588.01|17468.01|17560.56|17440.56|292
1649083200000|2022-04-04 14:40:00|17568.24|17448.24|17522.51|17402.51|17569.27|17449.27|17522.51|17402.51|292
1649083500000|2022-04-04 14:45:00|17522.2|17402.2|17495.14|17375.14|17533.86|17413.86|17494.91|17374.91|293
1649083800000|2022-04-04 14:50:00|17495.07|17375.07|17524.47|17404.47|17527.83|17407.83|17491.47|17371.47|294
1649084100000|2022-04-04 14:55:00|17524.61|17404.61|17483.89|17363.89|17524.61|17404.61|17483.39|17363.39|292
1649084400000|2022-04-04 15:00:00|17483.88|17363.88|17421.75|17301.75|17511.43|17391.43|17421.2|17301.2|295
1649084700000|2022-04-04 15:05:00|17423.17|17303.17|17357.34|17237.34|17425.75|17305.75|17334.04|17214.04|300
1649085000000|2022-04-04 15:10:00|17357.14|17237.14|17354.11|17234.11|17357.14|17237.14|17293.63|17173.63|300
1649085300000|2022-04-04 15:15:00|17354.19|17234.19|17358.02|17238.02|17373.11|17253.11|17325.58|17205.58|298
1649085600000|2022-04-04 15:20:00|17358.06|17238.06|17372.07|17252.07|17381.76|17261.76|17352.89|17232.89|290
1649085900000|2022-04-04 15:25:00|17372.18|17252.18|17381.67|17261.67|17387.89|17267.89|17347.06|17227.06|297
1649086200000|2022-04-04 15:30:00|17381.56|17261.56|17420.61|17300.61|17421.08|17301.08|17377.88|17257.88|294
1649086500000|2022-04-04 15:35:00|17420.2|17300.2|17388.44|17268.44|17428.62|17308.62|17382.55|17262.55|294
1649086800000|2022-04-04 15:40:00|17388.38|17268.38|17383.03|17263.03|17410.34|17290.34|17380.84|17260.84|291
1649087100000|2022-04-04 15:45:00|17383.26|17263.26|17392.34|17272.34|17404.97|17284.97|17373.78|17253.78|294
1649087400000|2022-04-04 15:50:00|17392.42|17272.42|17405.44|17285.44|17407.65|17287.65|17392.42|17272.42|290
1649087700000|2022-04-04 15:55:00|17405.74|17285.74|17318.73|17198.73|17405.82|17285.82|17317.79|17197.79|298
1649088000000|2022-04-04 16:00:00|17318.06|17198.06|17331.72|17211.72|17357.81|17237.81|17298.06|17178.06|299
1649088300000|2022-04-04 16:05:00|17329.15|17209.15|17368.06|17248.06|17368.31|17248.31|17325.13|17205.13|294
1649088600000|2022-04-04 16:10:00|17370.01|17250.01|17414.92|17294.92|17417.64|17297.64|17369.1|17249.1|292
1649088900000|2022-04-04 16:15:00|17415.11|17295.11|17441.71|17321.71|17444.01|17324.01|17412.89|17292.89|293
1649089200000|2022-04-04 16:20:00|17441.1|17321.1|17408.5|17288.5|17441.97|17321.97|17404.52|17284.52|291
1649089500000|2022-04-04 16:25:00|17407.71|17287.71|17392.33|17272.33|17412.26|17292.26|17391.35|17271.35|293
1649089800000|2022-04-04 16:30:00|17392.3|17272.3|17419.85|17299.85|17424.62|17304.62|17391|17271|294
1649090100000|2022-04-04 16:35:00|17418.41|17298.41|17388.27|17268.27|17418.41|17298.41|17373.78|17253.78|292
1649090400000|2022-04-04 16:40:00|17388.82|17268.82|17362.16|17242.16|17396.4|17276.4|17353.05|17233.05|295
1649090700000|2022-04-04 16:45:00|17362.14|17242.14|17414.77|17294.77|17420.63|17300.63|17360.87|17240.87|294
1649091000000|2022-04-04 16:50:00|17414.98|17294.98|17420.74|17300.74|17423.15|17303.15|17406.72|17286.72|292
1649091300000|2022-04-04 16:55:00|17420.88|17300.88|17407.32|17287.32|17420.88|17300.88|17406.68|17286.68|296
1649091600000|2022-04-04 17:00:00|17406.89|17286.89|17395.5|17275.5|17417.05|17297.05|17395.49|17275.49|295
1649091900000|2022-04-04 17:05:00|17393.55|17273.55|17381.08|17261.08|17393.55|17273.55|17374.64|17254.64|293
1649092200000|2022-04-04 17:10:00|17381.05|17261.05|17404.71|17284.71|17404.93|17284.93|17380.06|17260.06|295
1649092500000|2022-04-04 17:15:00|17404.39|17284.39|17417.25|17297.25|17417.25|17297.25|17392.95|17272.95|286
1649092800000|2022-04-04 17:20:00|17419.69|17299.69|17415.57|17295.57|17422.68|17302.68|17414.67|17294.67|288
1649093100000|2022-04-04 17:25:00|17414.82|17294.82|17397.83|17277.83|17415.67|17295.67|17383.37|17263.37|295
1649093400000|2022-04-04 17:30:00|17398.23|17278.23|17375.53|17255.53|17401.22|17281.22|17375.53|17255.53|288
1649093700000|2022-04-04 17:35:00|17375.27|17255.27|17332.52|17212.52|17375.73|17255.73|17332.27|17212.27|294
1649094000000|2022-04-04 17:40:00|17332.4|17212.4|17190.34|17070.34|17332.4|17212.4|17163.11|17043.11|297
1649094300000|2022-04-04 17:45:00|17190.61|17070.61|17204.81|17084.81|17225.37|17105.37|17190.61|17070.61|299
1649094600000|2022-04-04 17:50:00|17204.31|17084.31|17206.76|17086.76|17206.76|17086.76|17170.3|17050.3|298
1649094900000|2022-04-04 17:55:00|17207.32|17087.32|17244.96|17124.96|17249.38|17129.38|17207.32|17087.32|292
1649095200000|2022-04-04 18:00:00|17244.84|17124.84|17207.48|17087.48|17244.84|17124.84|17183.84|17063.84|294
1649095500000|2022-04-04 18:05:00|17207.5|17087.5|17158.71|17038.71|17211.56|17091.56|17141.13|17021.13|295
1649095800000|2022-04-04 18:10:00|17158.11|17038.11|17190.15|17070.15|17191.66|17071.66|17121.75|17001.75|298
1649096100000|2022-04-04 18:15:00|17190.74|17070.74|17227.56|17107.56|17232.27|17112.27|17183.21|17063.21|296
1649096400000|2022-04-04 18:20:00|17227.38|17107.38|17237.28|17117.28|17237.74|17117.74|17221.47|17101.47|294
1649096700000|2022-04-04 18:25:00|17237.4|17117.4|17238.62|17118.62|17254.15|17134.15|17229.35|17109.35|294
1649097000000|2022-04-04 18:30:00|17237.84|17117.84|17261.16|17141.16|17261.48|17141.48|17226.44|17106.44|290
1649097300000|2022-04-04 18:35:00|17261|17141|17301.63|17181.63|17304.32|17184.32|17259.67|17139.67|288
1649097600000|2022-04-04 18:40:00|17301.24|17181.24|17320.96|17200.96|17321|17201|17298.86|17178.86|288
1649097900000|2022-04-04 18:45:00|17320.98|17200.98|17369.01|17249.01|17372.53|17252.53|17320.98|17200.98|297
1649098200000|2022-04-04 18:50:00|17369.08|17249.08|17382.07|17262.07|17383.86|17263.86|17367.12|17247.12|290
1649098500000|2022-04-04 18:55:00|17382.03|17262.03|17380.74|17260.74|17394.05|17274.05|17380.74|17260.74|292
1649098800000|2022-04-04 19:00:00|17381.01|17261.01|17412.41|17292.41|17412.46|17292.46|17380.91|17260.91|286
1649099100000|2022-04-04 19:05:00|17412.38|17292.38|17482.95|17362.95|17485.5|17365.5|17412.38|17292.38|299
1649099400000|2022-04-04 19:10:00|17483.23|17363.23|17466.75|17346.75|17493.93|17373.93|17460.18|17340.18|294
1649099700000|2022-04-04 19:15:00|17467.45|17347.45|17439.94|17319.94|17472.27|17352.27|17438.34|17318.34|294
1649100000000|2022-04-04 19:20:00|17439.77|17319.77|17452.15|17332.15|17452.15|17332.15|17439.55|17319.55|295
1649100300000|2022-04-04 19:25:00|17452.38|17332.38|17476.92|17356.92|17476.99|17356.99|17452.38|17332.38|287
1649100600000|2022-04-04 19:30:00|17476.79|17356.79|17514.34|17394.34|17518.84|17398.84|17473.99|17353.99|298
1649100900000|2022-04-04 19:35:00|17514.56|17394.56|17514.61|17394.61|17527.37|17407.37|17512.34|17392.34|294
1649101200000|2022-04-04 19:40:00|17514.73|17394.73|17532.05|17412.05|17534.24|17414.24|17510.41|17390.41|293
1649101500000|2022-04-04 19:45:00|17532.04|17412.04|17542.11|17422.11|17548.22|17428.22|17529.66|17409.66|294
1649101800000|2022-04-04 19:50:00|17541.8|17421.8|17578.09|17458.09|17578.31|17458.31|17540.93|17420.93|295
1649102100000|2022-04-04 19:55:00|17577.85|17457.85|17559.02|17439.02|17577.85|17457.85|17557.22|17437.22|291
1649102400000|2022-04-04 20:00:00|17558.43|17438.43|17522.83|17402.83|17558.93|17438.93|17522.83|17402.83|296
1649102700000|2022-04-04 20:05:00|17523|17403|17494.46|17374.46|17523|17403|17481.33|17361.33|294
1649103000000|2022-04-04 20:10:00|17495.07|17375.07|17512.13|17392.13|17517.35|17397.35|17492.62|17372.62|295
1649103300000|2022-04-04 20:15:00|17512.11|17392.11|17605.52|17485.52|17605.52|17485.52|17512.11|17392.11|295
1649103600000|2022-04-04 20:20:00|17605.48|17485.48|17647.36|17527.36|17652.36|17532.36|17603.15|17483.15|292
1649103900000|2022-04-04 20:25:00|17648.1|17528.1|17633.28|17513.28|17665.61|17545.61|17629.87|17509.87|292
1649104200000|2022-04-04 20:30:00|17634.21|17514.21|17612.37|17492.37|17638.86|17518.86|17600.9|17480.9|294
1649104500000|2022-04-04 20:35:00|17613.08|17493.08|17637.66|17517.66|17638.16|17518.16|17609.45|17489.45|290
1649104800000|2022-04-04 20:40:00|17637.65|17517.65|17672.12|17552.12|17676.91|17556.91|17637.1|17517.1|295
1649105100000|2022-04-04 20:45:00|17672.61|17552.61|17641.94|17521.94|17682.01|17562.01|17641.22|17521.22|290
1649105400000|2022-04-04 20:50:00|17642.07|17522.07|17648.73|17528.73|17650.57|17530.57|17639.84|17519.84|286
1649105700000|2022-04-04 20:55:00|17648.85|17528.85|17647.83|17527.83|17649.58|17529.58|17639.54|17519.54|294
1649106000000|2022-04-04 21:00:00|17647.69|17527.69|17703.65|17583.65|17703.71|17583.71|17646.95|17526.95|291
1649106300000|2022-04-04 21:05:00|17703.68|17583.68|17680.66|17560.66|17703.88|17583.88|17680.66|17560.66|286
1649106600000|2022-04-04 21:10:00|17680.21|17560.21|17693.05|17573.05|17693.05|17573.05|17617.69|17497.69|295
1649106900000|2022-04-04 21:15:00|17692.99|17572.99|17684.51|17564.51|17694.47|17574.47|17678.33|17558.33|284
1649107200000|2022-04-04 21:20:00|17684.72|17564.72|17691.13|17571.13|17699.97|17579.97|17679.23|17559.23|282
1649107500000|2022-04-04 21:25:00|17691.2|17571.2|17712.98|17592.98|17714.13|17594.13|17691.04|17571.04|293
1649107800000|2022-04-04 21:30:00|17712.95|17592.95|17670.92|17550.92|17713.13|17593.13|17670.74|17550.74|288
1649108100000|2022-04-04 21:35:00|17671.06|17551.06|17652.56|17532.56|17671.11|17551.11|17649.51|17529.51|274
1649108400000|2022-04-04 21:40:00|17652.41|17532.41|17707.63|17587.63|17709.12|17589.12|17652.13|17532.13|279
1649108700000|2022-04-04 21:45:00|17707.55|17587.55|17718.32|17598.32|17720.63|17600.63|17692.93|17572.93|290
1649109000000|2022-04-04 21:50:00|17718.24|17598.24|17682.44|17562.44|17718.24|17598.24|17682.44|17562.44|290
1649109300000|2022-04-04 21:55:00|17682.57|17562.57|17690.36|17570.36|17697.04|17577.04|17663.7|17543.7|288
1649109600000|2022-04-04 22:00:00|17690.14|17570.14|17685.79|17565.79|17710.32|17590.32|17685.79|17565.79|293
1649109900000|2022-04-04 22:05:00|17685.62|17565.62|17686.05|17566.05|17691.29|17571.29|17673.12|17553.12|294
1649110200000|2022-04-04 22:10:00|17684.87|17564.87|17670.16|17550.16|17684.87|17564.87|17669.46|17549.46|284
1649110500000|2022-04-04 22:15:00|17669.39|17549.39|17664.09|17544.09|17669.39|17549.39|17653.31|17533.31|284
1649110800000|2022-04-04 22:20:00|17664.2|17544.2|17672.58|17552.58|17678.13|17558.13|17663.41|17543.41|290
1649111100000|2022-04-04 22:25:00|17672.5|17552.5|17660.07|17540.07|17672.57|17552.57|17655.07|17535.07|285
1649111400000|2022-04-04 22:30:00|17660.2|17540.2|17690.41|17570.41|17690.41|17570.41|17659.11|17539.11|287
1649111700000|2022-04-04 22:35:00|17690.4|17570.4|17719.52|17599.52|17719.65|17599.65|17688.23|17568.23|289
1649112000000|2022-04-04 22:40:00|17719.59|17599.59|17756.75|17636.75|17771.18|17651.18|17717.76|17597.76|292
1649112300000|2022-04-04 22:45:00|17757.45|17637.45|17825.13|17705.13|17825.79|17705.79|17757.45|17637.45|294
1649112600000|2022-04-04 22:50:00|17822.87|17702.87|17823.05|17703.05|17857.57|17737.57|17816.89|17696.89|294
1649112900000|2022-04-04 22:55:00|17823.67|17703.67|17810.34|17690.34|17823.67|17703.67|17799.46|17679.46|291
1649113200000|2022-04-04 23:00:00|17810.3|17690.3|17804.01|17684.01|17819.41|17699.41|17804.01|17684.01|293
1649113500000|2022-04-04 23:05:00|17804.05|17684.05|17800.4|17680.4|17810.34|17690.34|17794.53|17674.53|291
1649113800000|2022-04-04 23:10:00|17800.55|17680.55|17815.77|17695.77|17820.78|17700.78|17788.62|17668.62|291
1649114100000|2022-04-04 23:15:00|17815.36|17695.36|17798.95|17678.95|17815.36|17695.36|17790.85|17670.85|284
1649114400000|2022-04-04 23:20:00|17798.93|17678.93|17828.8|17708.8|17834.01|17714.01|17796.95|17676.95|293
1649114700000|2022-04-04 23:25:00|17828.57|17708.57|17830.11|17710.11|17852.29|17732.29|17827.47|17707.47|289
1649115000000|2022-04-04 23:30:00|17831.38|17711.38|17844.95|17724.95|17847.18|17727.18|17794|17674|293
1649115300000|2022-04-04 23:35:00|17844.7|17724.7|17800.77|17680.77|17846.9|17726.9|17799.34|17679.34|292
1649115600000|2022-04-04 23:40:00|17800.82|17680.82|17767.87|17647.87|17807.42|17687.42|17760.07|17640.07|290
1649115900000|2022-04-04 23:45:00|17767.93|17647.93|17755.13|17635.13|17768.01|17648.01|17747.45|17627.45|290
1649116200000|2022-04-04 23:50:00|17755.03|17635.03|17769.21|17649.21|17771.16|17651.16|17749.92|17629.92|278
1649116500000|2022-04-04 23:55:00|17769.11|17649.11|17786.17|17666.17|17786.43|17666.43|17763.92|17643.92|284
1649116800000|2022-04-05 00:00:00|17786.45|17666.45|17794.42|17674.42|17794.42|17674.42|17771.44|17651.44|291
1649117100000|2022-04-05 00:05:00|17794.49|17674.49|17814.38|17694.38|17815.05|17695.05|17791.75|17671.75|295
1649117400000|2022-04-05 00:10:00|17814.55|17694.55|17805.99|17685.99|17815.38|17695.38|17801.84|17681.84|291
1649117700000|2022-04-05 00:15:00|17806.13|17686.13|17794.19|17674.19|17806.77|17686.77|17790.58|17670.58|285
1649118000000|2022-04-05 00:20:00|17794.07|17674.07|17781.66|17661.66|17799.07|17679.07|17780.95|17660.95|283
1649118300000|2022-04-05 00:25:00|17781.71|17661.71|17778.7|17658.7|17783.72|17663.72|17776.08|17656.08|289
1649118600000|2022-04-05 00:30:00|17779.09|17659.09|17745.21|17625.21|17784.81|17664.81|17745.21|17625.21|293
1649118900000|2022-04-05 00:35:00|17745.37|17625.37|17727.42|17607.42|17745.37|17625.37|17710.52|17590.52|294
1649119200000|2022-04-05 00:40:00|17727.48|17607.48|17739.52|17619.52|17741.85|17621.85|17720.73|17600.73|291
1649119500000|2022-04-05 00:45:00|17739.6|17619.6|17788.55|17668.55|17788.55|17668.55|17738.81|17618.81|296
1649119800000|2022-04-05 00:50:00|17788.94|17668.94|17776.6|17656.6|17809.27|17689.27|17776.03|17656.03|297
1649120100000|2022-04-05 00:55:00|17776.21|17656.21|17759.85|17639.85|17776.21|17656.21|17756.4|17636.4|294
1649120400000|2022-04-05 01:00:00|17760.05|17640.05|17761.58|17641.58|17763.48|17643.48|17746.41|17626.41|294
1649120700000|2022-04-05 01:05:00|17761.69|17641.69|17771.55|17651.55|17771.64|17651.64|17756.11|17636.11|294
1649121000000|2022-04-05 01:10:00|17771.59|17651.59|17747.63|17627.63|17771.59|17651.59|17747.55|17627.55|286
1649121300000|2022-04-05 01:15:00|17747.56|17627.56|17753.54|17633.54|17754.34|17634.34|17745.78|17625.78|287
1649121600000|2022-04-05 01:20:00|17753.07|17633.07|17762.62|17642.62|17767.72|17647.72|17753.06|17633.06|292
1649121900000|2022-04-05 01:25:00|17762.48|17642.48|17755.96|17635.96|17768.37|17648.37|17755.84|17635.84|282
1649122200000|2022-04-05 01:30:00|17755.77|17635.77|17763.36|17643.36|17763.36|17643.36|17755.51|17635.51|286
1649122500000|2022-04-05 01:35:00|17763.38|17643.38|17779.89|17659.89|17780.77|17660.77|17761.8|17641.8|280
1649122800000|2022-04-05 01:40:00|17780.11|17660.11|17782.74|17662.74|17786.04|17666.04|17773.68|17653.68|290
1649123100000|2022-04-05 01:45:00|17782.7|17662.7|17820.12|17700.12|17822.12|17702.12|17781.56|17661.56|289
1649123400000|2022-04-05 01:50:00|17820.51|17700.51|17808.17|17688.17|17821.07|17701.07|17806.56|17686.56|290
1649123700000|2022-04-05 01:55:00|17808.22|17688.22|17817.5|17697.5|17817.59|17697.59|17804.57|17684.57|284
1649124000000|2022-04-05 02:00:00|17817.42|17697.42|17836.47|17716.47|17840.83|17720.83|17817.3|17697.3|287
1649124300000|2022-04-05 02:05:00|17836.44|17716.44|17820.63|17700.63|17839.23|17719.23|17814.22|17694.22|291
1649124600000|2022-04-05 02:10:00|17820.66|17700.66|17836.36|17716.36|17837.23|17717.23|17820.01|17700.01|285
1649124900000|2022-04-05 02:15:00|17836.27|17716.27|17855.51|17735.51|17862.59|17742.59|17836.27|17716.27|294
1649125200000|2022-04-05 02:20:00|17855.67|17735.67|17846.26|17726.26|17856.39|17736.39|17845.28|17725.28|295
1649125500000|2022-04-05 02:25:00|17846.51|17726.51|17825.86|17705.86|17846.77|17726.77|17825.38|17705.38|281
1649125800000|2022-04-05 02:30:00|17826.35|17706.35|17804.25|17684.25|17826.65|17706.65|17799.69|17679.69|276
1649126100000|2022-04-05 02:35:00|17803.34|17683.34|17802.37|17682.37|17805.67|17685.67|17797.64|17677.64|280
1649126400000|2022-04-05 02:40:00|17802.53|17682.53|17808.54|17688.54|17811.6|17691.6|17801.74|17681.74|279
1649126700000|2022-04-05 02:45:00|17808.57|17688.57|17785.81|17665.81|17808.57|17688.57|17785.3|17665.3|276
1649127000000|2022-04-05 02:50:00|17786.39|17666.39|17794.53|17674.53|17796.46|17676.46|17786.12|17666.12|276
1649127300000|2022-04-05 02:55:00|17794.6|17674.6|17806.8|17686.8|17808.65|17688.65|17793.35|17673.35|282
1649127600000|2022-04-05 03:00:00|17805.94|17685.94|17831.48|17711.48|17832.46|17712.46|17805.26|17685.26|291
1649127900000|2022-04-05 03:05:00|17831.2|17711.2|17839.94|17719.94|17841.65|17721.65|17829.99|17709.99|287
1649128200000|2022-04-05 03:10:00|17839.64|17719.64|17861.92|17741.92|17874.15|17754.15|17839.64|17719.64|288
1649128500000|2022-04-05 03:15:00|17861.84|17741.84|17815.77|17695.77|17863.91|17743.91|17815.65|17695.65|292
1649128800000|2022-04-05 03:20:00|17815.87|17695.87|17848.98|17728.98|17848.98|17728.98|17815.77|17695.77|269
1649129100000|2022-04-05 03:25:00|17849.07|17729.07|17864.77|17744.77|17864.99|17744.99|17848.98|17728.98|281
1649129400000|2022-04-05 03:30:00|17865.01|17745.01|17885.81|17765.81|17886.96|17766.96|17857.99|17737.99|286
1649129700000|2022-04-05 03:35:00|17885.87|17765.87|17865.1|17745.1|17893.07|17773.07|17865.1|17745.1|285
1649130000000|2022-04-05 03:40:00|17865.31|17745.31|17846.76|17726.76|17865.32|17745.32|17845.5|17725.5|274
1649130300000|2022-04-05 03:45:00|17846.89|17726.89|17843.7|17723.7|17847.65|17727.65|17838.17|17718.17|285
1649130600000|2022-04-05 03:50:00|17843.63|17723.63|17848.5|17728.5|17848.61|17728.61|17840.23|17720.23|274
1649130900000|2022-04-05 03:55:00|17848.61|17728.61|17851.28|17731.28|17852.25|17732.25|17844|17724|271
1649131200000|2022-04-05 04:00:00|17851.3|17731.3|17881.42|17761.42|17883.82|17763.82|17848.32|17728.32|284
1649131500000|2022-04-05 04:05:00|17882.65|17762.65|17854.65|17734.65|17882.85|17762.85|17854.52|17734.52|282
1649131800000|2022-04-05 04:10:00|17854.9|17734.9|17866.15|17746.15|17866.27|17746.27|17854.39|17734.39|278
1649132100000|2022-04-05 04:15:00|17866.11|17746.11|17850.25|17730.25|17867.15|17747.15|17849.93|17729.93|267
1649132400000|2022-04-05 04:20:00|17847.97|17727.97|17856.97|17736.97|17859.67|17739.67|17840.64|17720.64|275
1649132700000|2022-04-05 04:25:00|17856.88|17736.88|17847.79|17727.79|17858.75|17738.75|17847.79|17727.79|264
1649133000000|2022-04-05 04:30:00|17847.83|17727.83|17856.75|17736.75|17861.17|17741.17|17847.79|17727.79|274
1649133300000|2022-04-05 04:35:00|17856.63|17736.63|17862.19|17742.19|17862.41|17742.41|17852.45|17732.45|275
1649133600000|2022-04-05 04:40:00|17862.48|17742.48|17891.01|17771.01|17891.18|17771.18|17862.36|17742.36|285
1649133900000|2022-04-05 04:45:00|17891.1|17771.1|17911.33|17791.33|17913.18|17793.18|17890.56|17770.56|282
1649134200000|2022-04-05 04:50:00|17911.66|17791.66|17903.52|17783.52|17918.86|17798.86|17902.49|17782.49|282
1649134500000|2022-04-05 04:55:00|17903.7|17783.7|17889.2|17769.2|17904.23|17784.23|17887.56|17767.56|271
1649134800000|2022-04-05 05:00:00|17889.16|17769.16|17912.82|17792.82|17913.91|17793.91|17884.23|17764.23|281
1649135100000|2022-04-05 05:05:00|17912.8|17792.8|17910.41|17790.41|17918.08|17798.08|17909.26|17789.26|283
1649135400000|2022-04-05 05:10:00|17910.25|17790.25|17869.26|17749.26|17911.26|17791.26|17868.26|17748.26|288
1649135700000|2022-04-05 05:15:00|17869.27|17749.27|17868.32|17748.32|17879.92|17759.92|17866.26|17746.26|286
1649136000000|2022-04-05 05:20:00|17868.92|17748.92|17869.19|17749.19|17875.69|17755.69|17868.35|17748.35|278
1649136300000|2022-04-05 05:25:00|17869.18|17749.18|17867.97|17747.97|17869.6|17749.6|17861|17741|261
1649136600000|2022-04-05 05:30:00|17867.96|17747.96|17879.89|17759.89|17882.8|17762.8|17867.96|17747.96|272
1649136900000|2022-04-05 05:35:00|17879.96|17759.96|17876.47|17756.47|17884.47|17764.47|17876.47|17756.47|279
1649137200000|2022-04-05 05:40:00|17876.21|17756.21|17855.49|17735.49|17877.03|17757.03|17855.49|17735.49|276
1649137500000|2022-04-05 05:45:00|17855.85|17735.85|17846.6|17726.6|17856.68|17736.68|17841.64|17721.64|273
1649137800000|2022-04-05 05:50:00|17846.67|17726.67|17856.66|17736.66|17859.07|17739.07|17846.45|17726.45|286
1649138100000|2022-04-05 05:55:00|17856.73|17736.73|17851.99|17731.99|17863.86|17743.86|17851.97|17731.97|283
1649138400000|2022-04-05 06:00:00|17852.01|17732.01|17836.02|17716.02|17852.07|17732.07|17831.87|17711.87|280
1649138700000|2022-04-05 06:05:00|17836.42|17716.42|17848.04|17728.04|17848.66|17728.66|17835.76|17715.76|278
1649139000000|2022-04-05 06:10:00|17847.8|17727.8|17858.4|17738.4|17859.85|17739.85|17846.16|17726.16|286
1649139300000|2022-04-05 06:15:00|17858.29|17738.29|17862.8|17742.8|17863.53|17743.53|17857.92|17737.92|276
1649139600000|2022-04-05 06:20:00|17862.77|17742.77|17835.95|17715.95|17863.94|17743.94|17835.95|17715.95|283
1649139900000|2022-04-05 06:25:00|17837.43|17717.43|17836.24|17716.24|17851|17731|17831.95|17711.95|289
1649140200000|2022-04-05 06:30:00|17835.88|17715.88|17836.32|17716.32|17839.88|17719.88|17830.46|17710.46|278
1649140500000|2022-04-05 06:35:00|17836.31|17716.31|17843.43|17723.43|17846.13|17726.13|17836.3|17716.3|250
1649140800000|2022-04-05 06:40:00|17843.18|17723.18|17835.81|17715.81|17843.48|17723.48|17830.66|17710.66|263
1649141100000|2022-04-05 06:45:00|17835.11|17715.11|17836.48|17716.48|17839.03|17719.03|17829.54|17709.54|271
1649141400000|2022-04-05 06:50:00|17836.46|17716.46|17789.99|17669.99|17838.24|17718.24|17768.83|17648.83|294
1649141700000|2022-04-05 06:55:00|17787.73|17667.73|17790.46|17670.46|17794.11|17674.11|17781|17661|290
1649142000000|2022-04-05 07:00:00|17790.67|17670.67|17811.54|17691.54|17812.36|17692.36|17790.67|17670.67|275
1649142300000|2022-04-05 07:05:00|17811.6|17691.6|17814.26|17694.26|17815.48|17695.48|17802.48|17682.48|287
1649142600000|2022-04-05 07:10:00|17814.3|17694.3|17785.26|17665.26|17816.1|17696.1|17784.34|17664.34|275
1649142900000|2022-04-05 07:15:00|17785.36|17665.36|17790.85|17670.85|17795.13|17675.13|17779.06|17659.06|284
1649143200000|2022-04-05 07:20:00|17790.81|17670.81|17803.23|17683.23|17803.23|17683.23|17790.62|17670.62|259
1649143500000|2022-04-05 07:25:00|17803.29|17683.29|17827.47|17707.47|17827.57|17707.57|17800.87|17680.87|271
1649143800000|2022-04-05 07:30:00|17827.49|17707.49|17850.19|17730.19|17850.19|17730.19|17824.44|17704.44|270
1649144100000|2022-04-05 07:35:00|17850.14|17730.14|17873.38|17753.38|17873.38|17753.38|17850.05|17730.05|274
1649144400000|2022-04-05 07:40:00|17873.37|17753.37|17875.12|17755.12|17878.96|17758.96|17872.82|17752.82|270
1649144700000|2022-04-05 07:45:00|17875.39|17755.39|17870.65|17750.65|17877.06|17757.06|17868.78|17748.78|281
1649145000000|2022-04-05 07:50:00|17870.82|17750.82|17862.71|17742.71|17871.12|17751.12|17861.99|17741.99|253
1649145300000|2022-04-05 07:55:00|17862.8|17742.8|17860.79|17740.79|17865.2|17745.2|17859.47|17739.47|279
1649145600000|2022-04-05 08:00:00|17861.37|17741.37|17855.56|17735.56|17874.75|17754.75|17846.44|17726.44|280
1649145900000|2022-04-05 08:05:00|17855.53|17735.53|17849.16|17729.16|17855.67|17735.67|17848.2|17728.2|281
1649146200000|2022-04-05 08:10:00|17849.34|17729.34|17837.67|17717.67|17849.43|17729.43|17833.34|17713.34|278
1649146500000|2022-04-05 08:15:00|17837.66|17717.66|17828.64|17708.64|17843.77|17723.77|17824.42|17704.42|278
1649146800000|2022-04-05 08:20:00|17827.6|17707.6|17839.21|17719.21|17846.05|17726.05|17827.08|17707.08|287
1649147100000|2022-04-05 08:25:00|17839.16|17719.16|17827.79|17707.79|17840.1|17720.1|17826.04|17706.04|271
1649147400000|2022-04-05 08:30:00|17827.84|17707.84|17801.15|17681.15|17829.68|17709.68|17796.01|17676.01|290
1649147700000|2022-04-05 08:35:00|17801.08|17681.08|17808.68|17688.68|17809.48|17689.48|17801.08|17681.08|277
1649148000000|2022-04-05 08:40:00|17809.05|17689.05|17816.92|17696.92|17817.8|17697.8|17806.89|17686.89|278
1649148300000|2022-04-05 08:45:00|17816.93|17696.93|17798.02|17678.02|17817.67|17697.67|17793.81|17673.81|278
1649148600000|2022-04-05 08:50:00|17798.15|17678.15|17821.44|17701.44|17821.65|17701.65|17798.12|17678.12|284
1649148900000|2022-04-05 08:55:00|17821.6|17701.6|17834.81|17714.81|17837.27|17717.27|17821.51|17701.51|280
1649149200000|2022-04-05 09:00:00|17834.77|17714.77|17825.45|17705.45|17840.13|17720.13|17824.49|17704.49|276
1649149500000|2022-04-05 09:05:00|17825.36|17705.36|17818.36|17698.36|17826.1|17706.1|17815.92|17695.92|272
1649149800000|2022-04-05 09:10:00|17818.19|17698.19|17830.35|17710.35|17831.82|17711.82|17813.9|17693.9|288
1649150100000|2022-04-05 09:15:00|17830.47|17710.47|17826.37|17706.37|17832.13|17712.13|17818.66|17698.66|291
1649150400000|2022-04-05 09:20:00|17826.46|17706.46|17837.13|17717.13|17840.78|17720.78|17826.16|17706.16|271
1649150700000|2022-04-05 09:25:00|17837.12|17717.12|17845.42|17725.42|17845.57|17725.57|17835.98|17715.98|280
1649151000000|2022-04-05 09:30:00|17845.52|17725.52|17839.37|17719.37|17848.85|17728.85|17838.66|17718.66|277
1649151300000|2022-04-05 09:35:00|17839.12|17719.12|17839.83|17719.83|17848.23|17728.23|17838.82|17718.82|277
1649151600000|2022-04-05 09:40:00|17839.88|17719.88|17811.01|17691.01|17839.88|17719.88|17810.87|17690.87|292
1649151900000|2022-04-05 09:45:00|17810.96|17690.96|17780.06|17660.06|17810.96|17690.96|17780.06|17660.06|280
1649152200000|2022-04-05 09:50:00|17780.03|17660.03|17778.64|17658.64|17780.03|17660.03|17768.12|17648.12|285
1649152500000|2022-04-05 09:55:00|17778.94|17658.94|17774.28|17654.28|17790.96|17670.96|17774.26|17654.26|286
1649152800000|2022-04-05 10:00:00|17774.36|17654.36|17758.35|17638.35|17786.46|17666.46|17748.13|17628.13|290
1649153100000|2022-04-05 10:05:00|17760.24|17640.24|17774.78|17654.78|17780.89|17660.89|17755.29|17635.29|282
1649153400000|2022-04-05 10:10:00|17775.95|17655.95|17803.57|17683.57|17806.16|17686.16|17775.92|17655.92|278
1649153700000|2022-04-05 10:15:00|17803.6|17683.6|17813.95|17693.95|17816.18|17696.18|17803.57|17683.57|287
1649154000000|2022-04-05 10:20:00|17814|17694|17801.65|17681.65|17816.16|17696.16|17801.27|17681.27|277
1649154300000|2022-04-05 10:25:00|17801.86|17681.86|17796.86|17676.86|17805.43|17685.43|17790.77|17670.77|284
1649154600000|2022-04-05 10:30:00|17796.8|17676.8|17817.35|17697.35|17817.42|17697.42|17796.45|17676.45|280
1649154900000|2022-04-05 10:35:00|17816.9|17696.9|17817.67|17697.67|17819.95|17699.95|17808.74|17688.74|285
1649155200000|2022-04-05 10:40:00|17817.72|17697.72|17863.9|17743.9|17866.19|17746.19|17814.58|17694.58|293
1649155500000|2022-04-05 10:45:00|17863.94|17743.94|17877.47|17757.47|17878.64|17758.64|17861.51|17741.51|284
1649155800000|2022-04-05 10:50:00|17877.28|17757.28|17863.57|17743.57|17877.73|17757.73|17860.6|17740.6|276
1649156100000|2022-04-05 10:55:00|17863.54|17743.54|17861.71|17741.71|17865.95|17745.95|17859.81|17739.81|278
1649156400000|2022-04-05 11:00:00|17861.93|17741.93|17842.48|17722.48|17863.66|17743.66|17833.3|17713.3|284
1649156700000|2022-04-05 11:05:00|17842.55|17722.55|17870.08|17750.08|17870.96|17750.96|17837.29|17717.29|286
1649157000000|2022-04-05 11:10:00|17869.92|17749.92|17891.57|17771.57|17894.85|17774.85|17868.2|17748.2|289
1649157300000|2022-04-05 11:15:00|17891.63|17771.63|17895.25|17775.25|17909.46|17789.46|17891.63|17771.63|294
1649157600000|2022-04-05 11:20:00|17895.16|17775.16|17877.58|17757.58|17895.16|17775.16|17875.46|17755.46|277
1649157900000|2022-04-05 11:25:00|17877.13|17757.13|17866.41|17746.41|17877.13|17757.13|17864.45|17744.45|287
1649158200000|2022-04-05 11:30:00|17866.46|17746.46|17851.78|17731.78|17872.59|17752.59|17849.27|17729.27|284
1649158500000|2022-04-05 11:35:00|17851.81|17731.81|17886.53|17766.53|17886.53|17766.53|17851.36|17731.36|286
1649158800000|2022-04-05 11:40:00|17886.63|17766.63|17926.19|17806.19|17929.1|17809.1|17886.63|17766.63|287
1649159100000|2022-04-05 11:45:00|17926.31|17806.31|17902.47|17782.47|17926.81|17806.81|17901.37|17781.37|288
1649159400000|2022-04-05 11:50:00|17902.53|17782.53|17912.27|17792.27|17912.55|17792.55|17896.93|17776.93|287
1649159700000|2022-04-05 11:55:00|17912.46|17792.46|17919.8|17799.8|17925.51|17805.51|17911.19|17791.19|281
1649160000000|2022-04-05 12:00:00|17919.86|17799.86|17951.71|17831.71|17951.71|17831.71|17919.86|17799.86|281
1649160300000|2022-04-05 12:05:00|17951.69|17831.69|17939.88|17819.88|17957.96|17837.96|17939.59|17819.59|291
1649160600000|2022-04-05 12:10:00|17938.62|17818.62|17939.49|17819.49|17942.9|17822.9|17913.35|17793.35|287
1649160900000|2022-04-05 12:15:00|17939.45|17819.45|17964.88|17844.88|17965.6|17845.6|17937.99|17817.99|289
1649161200000|2022-04-05 12:20:00|17965.15|17845.15|18009.76|17889.76|18014.41|17894.41|17959.45|17839.45|295
1649161500000|2022-04-05 12:25:00|18009.82|17889.82|18066.57|17946.57|18077.67|17957.67|18000.21|17880.21|297
1649161800000|2022-04-05 12:30:00|18065.79|17945.79|18038.43|17918.43|18072.9|17952.9|18036.79|17916.79|295
1649162100000|2022-04-05 12:35:00|18037.81|17917.81|18037.29|17917.29|18055.86|17935.86|18036.59|17916.59|298
1649162400000|2022-04-05 12:40:00|18036.5|17916.5|17985.17|17865.17|18036.5|17916.5|17957.49|17837.49|296
1649162700000|2022-04-05 12:45:00|17984.13|17864.13|17968.2|17848.2|18001.61|17881.61|17955.76|17835.76|292
1649163000000|2022-04-05 12:50:00|17968.04|17848.04|17977.81|17857.81|17978.07|17858.07|17958.08|17838.08|293
1649163300000|2022-04-05 12:55:00|17980.07|17860.07|17931.41|17811.41|17997.13|17877.13|17923.5|17803.5|293
1649163600000|2022-04-05 13:00:00|17932.64|17812.64|17935.77|17815.77|17951.37|17831.37|17918.07|17798.07|295
1649163900000|2022-04-05 13:05:00|17936.02|17816.02|17887.28|17767.28|17938|17818|17885.97|17765.97|293
1649164200000|2022-04-05 13:10:00|17886.82|17766.82|17801.05|17681.05|17928.44|17808.44|17793.96|17673.96|298
1649164500000|2022-04-05 13:15:00|17801.39|17681.39|17820.24|17700.24|17830.28|17710.28|17747.71|17627.71|299
1649164800000|2022-04-05 13:20:00|17821.46|17701.46|17808|17688|17831.09|17711.09|17800.41|17680.41|298
1649165100000|2022-04-05 13:25:00|17807.95|17687.95|17787.9|17667.9|17828.84|17708.84|17787.9|17667.9|291
1649165400000|2022-04-05 13:30:00|17785.69|17665.69|17759.1|17639.1|17789.71|17669.71|17759.1|17639.1|299
1649165700000|2022-04-05 13:35:00|17759.09|17639.09|17804.96|17684.96|17805.45|17685.45|17758.99|17638.99|296
1649166000000|2022-04-05 13:40:00|17805.1|17685.1|17814.11|17694.11|17817.71|17697.71|17801.89|17681.89|293
1649166300000|2022-04-05 13:45:00|17814|17694|17825.58|17705.58|17848.89|17728.89|17814|17694|293
1649166600000|2022-04-05 13:50:00|17825.73|17705.73|17776.2|17656.2|17826.09|17706.09|17776.2|17656.2|297
1649166900000|2022-04-05 13:55:00|17775.09|17655.09|17770.84|17650.84|17775.23|17655.23|17752.65|17632.65|237
1649167200000|2022-04-05 14:00:00|17793.28|17673.28|17794.59|17674.59|17794.74|17674.74|17790.68|17670.68|27
1649167500000|2022-04-05 14:05:00|17794.72|17674.72|17648.23|17528.23|17796.69|17676.69|17604.36|17484.36|298
1649167800000|2022-04-05 14:10:00|17648|17528|17628.02|17508.02|17649.35|17529.35|17605.23|17485.23|298
1649168100000|2022-04-05 14:15:00|17629.58|17509.58|17645.51|17525.51|17646.48|17526.48|17592|17472|293
1649168400000|2022-04-05 14:20:00|17648.05|17528.05|17642.08|17522.08|17657.72|17537.72|17599.41|17479.41|298
1649168700000|2022-04-05 14:25:00|17640.8|17520.8|17612.74|17492.74|17662|17542|17612.2|17492.2|297
1649169000000|2022-04-05 14:30:00|17612.48|17492.48|17616.64|17496.64|17639.97|17519.97|17609.21|17489.21|297
1649169300000|2022-04-05 14:35:00|17615.36|17495.36|17597.11|17477.11|17633.14|17513.14|17588.13|17468.13|299
1649169600000|2022-04-05 14:40:00|17597.38|17477.38|17575.02|17455.02|17635.2|17515.2|17575.02|17455.02|298
1649169900000|2022-04-05 14:45:00|17574.84|17454.84|17608.73|17488.73|17630.8|17510.8|17573.12|17453.12|296
1649170200000|2022-04-05 14:50:00|17609.52|17489.52|17642.63|17522.63|17642.63|17522.63|17608.44|17488.44|295
1649170500000|2022-04-05 14:55:00|17642.95|17522.95|17609.03|17489.03|17652.81|17532.81|17605.14|17485.14|294
1649170800000|2022-04-05 15:00:00|17610.82|17490.82|17577.17|17457.17|17620.63|17500.63|17571.94|17451.94|299
1649171100000|2022-04-05 15:05:00|17576.94|17456.94|17639.13|17519.13|17643.36|17523.36|17576.22|17456.22|293
1649171400000|2022-04-05 15:10:00|17639.17|17519.17|17665.2|17545.2|17673.73|17553.73|17626.88|17506.88|296
1649171700000|2022-04-05 15:15:00|17665.18|17545.18|17644.39|17524.39|17673.32|17553.32|17643.31|17523.31|295
1649172000000|2022-04-05 15:20:00|17644.4|17524.4|17603.17|17483.17|17644.4|17524.4|17602.4|17482.4|292
1649172300000|2022-04-05 15:25:00|17602.95|17482.95|17605.44|17485.44|17614.27|17494.27|17602.95|17482.95|286
1649172600000|2022-04-05 15:30:00|17605.56|17485.56|17627.98|17507.98|17633.43|17513.43|17599.73|17479.73|297
1649172900000|2022-04-05 15:35:00|17627.96|17507.96|17582.56|17462.56|17628.62|17508.62|17582.18|17462.18|293
1649173200000|2022-04-05 15:40:00|17583.49|17463.49|17603.19|17483.19|17603.19|17483.19|17581.04|17461.04|294
1649173500000|2022-04-05 15:45:00|17604.1|17484.1|17607.88|17487.88|17615.64|17495.64|17601.63|17481.63|293
1649173800000|2022-04-05 15:50:00|17607.73|17487.73|17627.78|17507.78|17640.29|17520.29|17604.72|17484.72|295
1649174100000|2022-04-05 15:55:00|17627.83|17507.83|17618.39|17498.39|17635.21|17515.21|17618.23|17498.23|292
1649174400000|2022-04-05 16:00:00|17618.14|17498.14|17544.74|17424.74|17618.77|17498.77|17523.23|17403.23|294
1649174700000|2022-04-05 16:05:00|17546|17426|17670.44|17550.44|17671.5|17551.5|17546|17426|297
1649175000000|2022-04-05 16:10:00|17671.63|17551.63|17717.81|17597.81|17718.31|17598.31|17669.45|17549.45|300
1649175300000|2022-04-05 16:15:00|17718|17598|17712.53|17592.53|17728.02|17608.02|17708.79|17588.79|297
1649175600000|2022-04-05 16:20:00|17711.44|17591.44|17712.64|17592.64|17715.14|17595.14|17690.67|17570.67|298
1649175900000|2022-04-05 16:25:00|17713.3|17593.3|17690.02|17570.02|17725.45|17605.45|17690.02|17570.02|293
1649176200000|2022-04-05 16:30:00|17690.2|17570.2|17664.29|17544.29|17691|17571|17664.2|17544.2|299
1649176500000|2022-04-05 16:35:00|17663.07|17543.07|17683.81|17563.81|17684.5|17564.5|17648.44|17528.44|292
1649176800000|2022-04-05 16:40:00|17683.82|17563.82|17647.99|17527.99|17686.34|17566.34|17647.12|17527.12|297
1649177100000|2022-04-05 16:45:00|17647.82|17527.82|17652.96|17532.96|17656|17536|17637.71|17517.71|298
1649177400000|2022-04-05 16:50:00|17653.4|17533.4|17635.9|17515.9|17666.78|17546.78|17635.21|17515.21|297
1649177700000|2022-04-05 16:55:00|17635.41|17515.41|17706.74|17586.74|17707.82|17587.82|17616.8|17496.8|297
1649178000000|2022-04-05 17:00:00|17706.98|17586.98|17758.7|17638.7|17769.08|17649.08|17706.98|17586.98|298
1649178300000|2022-04-05 17:05:00|17759.97|17639.97|17791.49|17671.49|17794.31|17674.31|17754.92|17634.92|297
1649178600000|2022-04-05 17:10:00|17791.92|17671.92|17785.24|17665.24|17803.81|17683.81|17767.47|17647.47|296
1649178900000|2022-04-05 17:15:00|17784.97|17664.97|17779.91|17659.91|17794.08|17674.08|17769.45|17649.45|296
1649179200000|2022-04-05 17:20:00|17781.9|17661.9|17759.19|17639.19|17783.08|17663.08|17758.91|17638.91|295
1649179500000|2022-04-05 17:25:00|17758.97|17638.97|17760.59|17640.59|17764.07|17644.07|17742.53|17622.53|294
1649179800000|2022-04-05 17:30:00|17760.66|17640.66|17731.25|17611.25|17763.78|17643.78|17724.91|17604.91|299
1649180100000|2022-04-05 17:35:00|17731.22|17611.22|17765.82|17645.82|17767.79|17647.79|17723.11|17603.11|297
1649180400000|2022-04-05 17:40:00|17765.93|17645.93|17775.03|17655.03|17788.4|17668.4|17765.93|17645.93|295
1649180700000|2022-04-05 17:45:00|17773.84|17653.84|17726.25|17606.25|17777.44|17657.44|17724.03|17604.03|293
1649181000000|2022-04-05 17:50:00|17726.16|17606.16|17681.08|17561.08|17729.62|17609.62|17681.08|17561.08|295
1649181300000|2022-04-05 17:55:00|17681.54|17561.54|17689.68|17569.68|17692.25|17572.25|17677.07|17557.07|294
1649181600000|2022-04-05 18:00:00|17689.84|17569.84|17708.24|17588.24|17708.73|17588.73|17678.48|17558.48|292
1649181900000|2022-04-05 18:05:00|17708.42|17588.42|17683.53|17563.53|17724.34|17604.34|17683.53|17563.53|295
1649182200000|2022-04-05 18:10:00|17683.48|17563.48|17695.73|17575.73|17697.24|17577.24|17670.16|17550.16|293
1649182500000|2022-04-05 18:15:00|17695.36|17575.36|17715.75|17595.75|17717.59|17597.59|17684.04|17564.04|296
1649182800000|2022-04-05 18:20:00|17716.4|17596.4|17716.37|17596.37|17732.12|17612.12|17715.83|17595.83|294
1649183100000|2022-04-05 18:25:00|17716.25|17596.25|17713.8|17593.8|17725.55|17605.55|17712.19|17592.19|295
1649183400000|2022-04-05 18:30:00|17714.17|17594.17|17677.5|17557.5|17715.33|17595.33|17672.14|17552.14|294
1649183700000|2022-04-05 18:35:00|17677.56|17557.56|17669.02|17549.02|17690.73|17570.73|17669.02|17549.02|293
1649184000000|2022-04-05 18:40:00|17668.18|17548.18|17665.97|17545.97|17672.36|17552.36|17652.27|17532.27|294
1649184300000|2022-04-05 18:45:00|17666.34|17546.34|17669.72|17549.72|17679.38|17559.38|17646.76|17526.76|294
1649184600000|2022-04-05 18:50:00|17669.85|17549.85|17661|17541|17676.22|17556.22|17661|17541|287
1649184900000|2022-04-05 18:55:00|17661.49|17541.49|17651.12|17531.12|17673.95|17553.95|17649.38|17529.38|292
1649185200000|2022-04-05 19:00:00|17651.15|17531.15|17613.24|17493.24|17653.2|17533.2|17612.94|17492.94|293
1649185500000|2022-04-05 19:05:00|17611.81|17491.81|17552.13|17432.13|17612.01|17492.01|17551.11|17431.11|294
1649185800000|2022-04-05 19:10:00|17552.26|17432.26|17502.43|17382.43|17552.96|17432.96|17496.62|17376.62|298
1649186100000|2022-04-05 19:15:00|17502.81|17382.81|17529.17|17409.17|17543.63|17423.63|17458.97|17338.97|298
1649186400000|2022-04-05 19:20:00|17529.25|17409.25|17605.2|17485.2|17605.2|17485.2|17521.46|17401.46|298
1649186700000|2022-04-05 19:25:00|17605.48|17485.48|17691.45|17571.45|17695.27|17575.27|17605.28|17485.28|296
1649187000000|2022-04-05 19:30:00|17691.86|17571.86|17645.86|17525.86|17693.58|17573.58|17645.57|17525.57|293
1649187300000|2022-04-05 19:35:00|17645.5|17525.5|17628.84|17508.84|17645.5|17525.5|17625.58|17505.58|295
1649187600000|2022-04-05 19:40:00|17628.82|17508.82|17625.1|17505.1|17631.07|17511.07|17619.74|17499.74|293
1649187900000|2022-04-05 19:45:00|17625.48|17505.48|17639.34|17519.34|17658.33|17538.33|17625.48|17505.48|292
1649188200000|2022-04-05 19:50:00|17639.44|17519.44|17667.37|17547.37|17675.75|17555.75|17635.29|17515.29|292
1649188500000|2022-04-05 19:55:00|17667.18|17547.18|17679.59|17559.59|17679.59|17559.59|17666.66|17546.66|292
1649188800000|2022-04-05 20:00:00|17680.02|17560.02|17702.05|17582.05|17702.05|17582.05|17652.93|17532.93|295
1649189100000|2022-04-05 20:05:00|17703.02|17583.02|17711.37|17591.37|17720.96|17600.96|17687.98|17567.98|294
1649189400000|2022-04-05 20:10:00|17711.62|17591.62|17677.51|17557.51|17711.62|17591.62|17676.13|17556.13|290
1649189700000|2022-04-05 20:15:00|17677.45|17557.45|17652.66|17532.66|17677.45|17557.45|17651.69|17531.69|292
1649190000000|2022-04-05 20:20:00|17653.07|17533.07|17632.75|17512.75|17654.91|17534.91|17630.66|17510.66|286
1649190300000|2022-04-05 20:25:00|17632.63|17512.63|17604.59|17484.59|17632.89|17512.89|17604.04|17484.04|291
1649190600000|2022-04-05 20:30:00|17604.4|17484.4|17568.59|17448.59|17604.4|17484.4|17568.59|17448.59|294
1649190900000|2022-04-05 20:35:00|17567.5|17447.5|17504.16|17384.16|17568|17448|17501.69|17381.69|298
1649191200000|2022-04-05 20:40:00|17504|17384|17531.35|17411.35|17535.16|17415.16|17494.44|17374.44|296
1649191500000|2022-04-05 20:45:00|17531.32|17411.32|17539.17|17419.17|17544.16|17424.16|17524.16|17404.16|294
1649191800000|2022-04-05 20:50:00|17539.12|17419.12|17566.75|17446.75|17576.08|17456.08|17538.53|17418.53|293
1649192100000|2022-04-05 20:55:00|17567.44|17447.44|17549.48|17429.48|17575.3|17455.3|17542.54|17422.54|297
1649192400000|2022-04-05 21:00:00|17550.47|17430.47|17577.51|17457.51|17582.81|17462.81|17550.47|17430.47|287
1649192700000|2022-04-05 21:05:00|17576.93|17456.93|17550.22|17430.22|17576.93|17456.93|17540.04|17420.04|289
1649193000000|2022-04-05 21:10:00|17550|17430|17584.74|17464.74|17586.71|17466.71|17546.58|17426.58|285
1649193300000|2022-04-05 21:15:00|17584.56|17464.56|17601.15|17481.15|17602.74|17482.74|17577.93|17457.93|291
1649193600000|2022-04-05 21:20:00|17601.28|17481.28|17603.94|17483.94|17611.3|17491.3|17600.29|17480.29|286
1649193900000|2022-04-05 21:25:00|17603.64|17483.64|17579.99|17459.99|17608.4|17488.4|17566.04|17446.04|283
1649194200000|2022-04-05 21:30:00|17580|17460|17597.32|17477.32|17597.9|17477.9|17576.14|17456.14|283
1649194500000|2022-04-05 21:35:00|17597.38|17477.38|17617.63|17497.63|17619.06|17499.06|17597.38|17477.38|290
1649194800000|2022-04-05 21:40:00|17617.53|17497.53|17621.49|17501.49|17622.98|17502.98|17604.73|17484.73|283
1649195100000|2022-04-05 21:45:00|17621.6|17501.6|17622.36|17502.36|17623.18|17503.18|17599.07|17479.07|287
1649195400000|2022-04-05 21:50:00|17622.29|17502.29|17644.19|17524.19|17645.24|17525.24|17620.04|17500.04|289
1649195700000|2022-04-05 21:55:00|17644.85|17524.85|17654.61|17534.61|17654.65|17534.65|17640.1|17520.1|282
1649196000000|2022-04-05 22:00:00|17654.7|17534.7|17627.23|17507.23|17668.65|17548.65|17626.91|17506.91|291
1649196300000|2022-04-05 22:05:00|17627.08|17507.08|17630.63|17510.63|17641.42|17521.42|17612.66|17492.66|296
1649196600000|2022-04-05 22:10:00|17630.8|17510.8|17651.97|17531.97|17653.97|17533.97|17629.96|17509.96|292
1649196900000|2022-04-05 22:15:00|17651.07|17531.07|17658.83|17538.83|17661.23|17541.23|17649.66|17529.66|289
1649197200000|2022-04-05 22:20:00|17658.67|17538.67|17622.94|17502.94|17659.33|17539.33|17622.74|17502.74|288
1649197500000|2022-04-05 22:25:00|17622.87|17502.87|17598.1|17478.1|17622.87|17502.87|17597.88|17477.88|286
1649197800000|2022-04-05 22:30:00|17597.86|17477.86|17616.41|17496.41|17616.41|17496.41|17592.99|17472.99|285
1649198100000|2022-04-05 22:35:00|17616.31|17496.31|17599|17479|17622.49|17502.49|17597.48|17477.48|289
1649198400000|2022-04-05 22:40:00|17598.74|17478.74|17662.09|17542.09|17662.09|17542.09|17593.46|17473.46|296
1649198700000|2022-04-05 22:45:00|17662.11|17542.11|17654.25|17534.25|17685|17565|17650.8|17530.8|295
1649199000000|2022-04-05 22:50:00|17654.32|17534.32|17610.36|17490.36|17666.68|17546.68|17602.11|17482.11|290
1649199300000|2022-04-05 22:55:00|17610.71|17490.71|17600.07|17480.07|17612.13|17492.13|17581.62|17461.62|295
1649199600000|2022-04-05 23:00:00|17599.83|17479.83|17588.59|17468.59|17614.95|17494.95|17587.55|17467.55|174
1649200200000|2022-04-05 23:10:00|17582.18|17462.18|17596.23|17476.23|17605.65|17485.65|17580.41|17460.41|220
1649200500000|2022-04-05 23:15:00|17595.99|17475.99|17620.28|17500.28|17630.73|17510.73|17594.09|17474.09|291
1649200800000|2022-04-05 23:20:00|17620.43|17500.43|17553.93|17433.93|17621.72|17501.72|17553.93|17433.93|292
1649201100000|2022-04-05 23:25:00|17553.85|17433.85|17533.68|17413.68|17553.94|17433.94|17524.5|17404.5|295
1649201400000|2022-04-05 23:30:00|17533.42|17413.42|17563.25|17443.25|17563.25|17443.25|17526.48|17406.48|292
1649201700000|2022-04-05 23:35:00|17563.43|17443.43|17592.84|17472.84|17603.86|17483.86|17563.43|17443.43|293
1649202000000|2022-04-05 23:40:00|17592.89|17472.89|17566.72|17446.72|17602.96|17482.96|17566.72|17446.72|294
1649202300000|2022-04-05 23:45:00|17566.64|17446.64|17485.08|17365.08|17566.64|17446.64|17484.79|17364.79|294
1649202600000|2022-04-05 23:50:00|17484.22|17364.22|17464.53|17344.53|17492.74|17372.74|17415.94|17295.94|297
1649202900000|2022-04-05 23:55:00|17464.59|17344.59|17460.44|17340.44|17478.52|17358.52|17421.98|17301.98|294
1649203200000|2022-04-06 00:00:00|17460.79|17340.79|17402.7|17282.7|17464.63|17344.63|17395.86|17275.86|298
1649203500000|2022-04-06 00:05:00|17402.2|17282.2|17278.91|17158.91|17407.65|17287.65|17278.91|17158.91|299
1649203800000|2022-04-06 00:10:00|17278.58|17158.58|17133.56|17013.56|17314.9|17194.9|17117.51|16997.51|300
1649204100000|2022-04-06 00:15:00|17136.36|17016.36|17037.74|16917.74|17206.4|17086.4|17036.25|16916.25|300
1649204400000|2022-04-06 00:20:00|17038.32|16918.32|17051.46|16931.46|17051.46|16931.46|16846.69|16726.69|300
1649204700000|2022-04-06 00:25:00|17052.78|16932.78|17101.69|16981.69|17110.64|16990.64|17018.16|16898.16|298
1649205000000|2022-04-06 00:30:00|17101.89|16981.89|17125.11|17005.11|17165.32|17045.32|17032.03|16912.03|297
1649205300000|2022-04-06 00:35:00|17124.72|17004.72|17170.72|17050.72|17173.83|17053.83|17112.25|16992.25|299
1649205600000|2022-04-06 00:40:00|17170.02|17050.02|17165.56|17045.56|17170.54|17050.54|17141.62|17021.62|297
1649205900000|2022-04-06 00:45:00|17165.59|17045.59|17217.08|17097.08|17218.24|17098.24|17146.16|17026.16|294
1649206200000|2022-04-06 00:50:00|17217.8|17097.8|17198.65|17078.65|17218.44|17098.44|17185.46|17065.46|296
1649206500000|2022-04-06 00:55:00|17198.78|17078.78|17175.81|17055.81|17216.35|17096.35|17172.73|17052.73|296
1649206800000|2022-04-06 01:00:00|17175.83|17055.83|17178.73|17058.73|17198.8|17078.8|17164.35|17044.35|298
1649207100000|2022-04-06 01:05:00|17178.89|17058.89|17232.14|17112.14|17251.97|17131.97|17177.72|17057.72|295
1649207400000|2022-04-06 01:10:00|17229.57|17109.57|17186.67|17066.67|17229.94|17109.94|17186.67|17066.67|295
1649207700000|2022-04-06 01:15:00|17186.43|17066.43|17263.32|17143.32|17263.64|17143.64|17182.17|17062.17|299
1649208000000|2022-04-06 01:20:00|17262.82|17142.82|17275.23|17155.23|17290.33|17170.33|17261.22|17141.22|296
1649208300000|2022-04-06 01:25:00|17274.82|17154.82|17239.9|17119.9|17274.82|17154.82|17237.82|17117.82|291
1649208600000|2022-04-06 01:30:00|17240.3|17120.3|17247.11|17127.11|17257.26|17137.26|17230.63|17110.63|296
1649208900000|2022-04-06 01:35:00|17247.13|17127.13|17213.97|17093.97|17254.22|17134.22|17213.97|17093.97|290
1649209200000|2022-04-06 01:40:00|17212.36|17092.36|17204.77|17084.77|17220.37|17100.37|17198.49|17078.49|296
1649209500000|2022-04-06 01:45:00|17203.92|17083.92|17226.41|17106.41|17227.98|17107.98|17191.65|17071.65|298
1649209800000|2022-04-06 01:50:00|17226.37|17106.37|17200.95|17080.95|17229.26|17109.26|17194.57|17074.57|294
1649210100000|2022-04-06 01:55:00|17200.97|17080.97|17225.94|17105.94|17229.36|17109.36|17200.35|17080.35|290
1649210400000|2022-04-06 02:00:00|17225.92|17105.92|17245.54|17125.54|17245.75|17125.75|17211.48|17091.48|294
1649210700000|2022-04-06 02:05:00|17245.38|17125.38|17247.41|17127.41|17266.27|17146.27|17245.38|17125.38|294
1649211000000|2022-04-06 02:10:00|17246.94|17126.94|17229.19|17109.19|17247.66|17127.66|17216.42|17096.42|294
1649211300000|2022-04-06 02:15:00|17229.74|17109.74|17239.71|17119.71|17246.37|17126.37|17223.7|17103.7|287
1649211600000|2022-04-06 02:20:00|17240.32|17120.32|17263.16|17143.16|17263.16|17143.16|17239.38|17119.38|288
1649211900000|2022-04-06 02:25:00|17263.06|17143.06|17269.91|17149.91|17288.63|17168.63|17263.06|17143.06|293
1649212200000|2022-04-06 02:30:00|17269.85|17149.85|17253.23|17133.23|17273.53|17153.53|17251.39|17131.39|294
1649212500000|2022-04-06 02:35:00|17253.29|17133.29|17280.24|17160.24|17283.34|17163.34|17253.22|17133.22|291
1649212800000|2022-04-06 02:40:00|17280.16|17160.16|17264.53|17144.53|17280.48|17160.48|17254.36|17134.36|286
1649213100000|2022-04-06 02:45:00|17264.51|17144.51|17244.12|17124.12|17267.15|17147.15|17242.92|17122.92|287
1649213400000|2022-04-06 02:50:00|17243.76|17123.76|17246.44|17126.44|17246.44|17126.44|17232.74|17112.74|290
1649213700000|2022-04-06 02:55:00|17246.58|17126.58|17215.97|17095.97|17248.36|17128.36|17211.79|17091.79|292
1649214000000|2022-04-06 03:00:00|17216.07|17096.07|17216.54|17096.54|17217.7|17097.7|17207.68|17087.68|283
1649214300000|2022-04-06 03:05:00|17216.47|17096.47|17202.84|17082.84|17217.76|17097.76|17202.58|17082.58|293
1649214600000|2022-04-06 03:10:00|17202.6|17082.6|17157.36|17037.36|17203.47|17083.47|17155.94|17035.94|296
1649214900000|2022-04-06 03:15:00|17156.83|17036.83|17192.49|17072.49|17196.36|17076.36|17156.69|17036.69|292
1649215200000|2022-04-06 03:20:00|17191.87|17071.87|17177.14|17057.14|17198.47|17078.47|17177.14|17057.14|292
1649215500000|2022-04-06 03:25:00|17176.55|17056.55|17174.58|17054.58|17178.02|17058.02|17161.03|17041.03|295
1649215800000|2022-04-06 03:30:00|17174.65|17054.65|17209.96|17089.96|17210.19|17090.19|17174.65|17054.65|293
1649216100000|2022-04-06 03:35:00|17210.33|17090.33|17227.31|17107.31|17231.32|17111.32|17209.63|17089.63|288
1649216400000|2022-04-06 03:40:00|17227.13|17107.13|17217.14|17097.14|17229.03|17109.03|17216.98|17096.98|284
1649216700000|2022-04-06 03:45:00|17217.29|17097.29|17205.05|17085.05|17229.73|17109.73|17204.15|17084.15|284
1649217000000|2022-04-06 03:50:00|17205.03|17085.03|17199.44|17079.44|17206.65|17086.65|17197|17077|284
1649217300000|2022-04-06 03:55:00|17199.05|17079.05|17168.32|17048.32|17199.8|17079.8|17163.24|17043.24|291
1649217600000|2022-04-06 04:00:00|17168.48|17048.48|17121.88|17001.88|17199.56|17079.56|17119.95|16999.95|290
1649217900000|2022-04-06 04:05:00|17122.21|17002.21|17157.67|17037.67|17161.85|17041.85|17122.21|17002.21|292
1649218200000|2022-04-06 04:10:00|17157.77|17037.77|17216.21|17096.21|17216.22|17096.22|17156.77|17036.77|290
1649218500000|2022-04-06 04:15:00|17216.49|17096.49|17260.55|17140.55|17261.79|17141.79|17216.49|17096.49|292
1649218800000|2022-04-06 04:20:00|17260.81|17140.81|17253.12|17133.12|17264.41|17144.41|17244.71|17124.71|289
1649219100000|2022-04-06 04:25:00|17253.39|17133.39|17240.76|17120.76|17256.11|17136.11|17240.62|17120.62|283
1649219400000|2022-04-06 04:30:00|17240.98|17120.98|17233.95|17113.95|17240.98|17120.98|17229.02|17109.02|293
1649219700000|2022-04-06 04:35:00|17234.06|17114.06|17255.09|17135.09|17260.3|17140.3|17231.87|17111.87|285
1649220000000|2022-04-06 04:40:00|17255.13|17135.13|17276.11|17156.11|17278.34|17158.34|17255.13|17135.13|282
1649220300000|2022-04-06 04:45:00|17276.18|17156.18|17277.83|17157.83|17280.05|17160.05|17272.64|17152.64|297
1649220600000|2022-04-06 04:50:00|17277.59|17157.59|17263.92|17143.92|17281.25|17161.25|17263.51|17143.51|286
1649220900000|2022-04-06 04:55:00|17263.77|17143.77|17289.6|17169.6|17293.79|17173.79|17261.87|17141.87|286
1649221200000|2022-04-06 05:00:00|17289.64|17169.64|17288.16|17168.16|17299.41|17179.41|17287.71|17167.71|284
1649221500000|2022-04-06 05:05:00|17287.99|17167.99|17312.31|17192.31|17315.51|17195.51|17287.99|17167.99|291
1649221800000|2022-04-06 05:10:00|17312.45|17192.45|17339.86|17219.86|17340.07|17220.07|17309.24|17189.24|289
1649222100000|2022-04-06 05:15:00|17340.15|17220.15|17336.2|17216.2|17356.34|17236.34|17335.27|17215.27|293
1649222400000|2022-04-06 05:20:00|17336.67|17216.67|17329.65|17209.65|17339.46|17219.46|17327.81|17207.81|287
1649222700000|2022-04-06 05:25:00|17329.67|17209.67|17315.01|17195.01|17329.67|17209.67|17313.44|17193.44|278
1649223000000|2022-04-06 05:30:00|17314.98|17194.98|17322|17202|17329.81|17209.81|17310.72|17190.72|291
1649223300000|2022-04-06 05:35:00|17321.95|17201.95|17314.42|17194.42|17322.7|17202.7|17313.4|17193.4|292
1649223600000|2022-04-06 05:40:00|17314.26|17194.26|17316.32|17196.32|17317.85|17197.85|17312.39|17192.39|286
1649223900000|2022-04-06 05:45:00|17316.33|17196.33|17332.07|17212.07|17334.88|17214.88|17310.5|17190.5|290
1649224200000|2022-04-06 05:50:00|17331.1|17211.1|17332.41|17212.41|17337|17217|17329.22|17209.22|283
1649224500000|2022-04-06 05:55:00|17332.18|17212.18|17327.52|17207.52|17334.87|17214.87|17310.51|17190.51|288
1649224800000|2022-04-06 06:00:00|17327.41|17207.41|17285.01|17165.01|17327.87|17207.87|17280.27|17160.27|292
1649225100000|2022-04-06 06:05:00|17284.64|17164.64|17270.23|17150.23|17284.64|17164.64|17267.39|17147.39|293
1649225400000|2022-04-06 06:10:00|17270.24|17150.24|17272.26|17152.26|17279.45|17159.45|17263.75|17143.75|293
1649225700000|2022-04-06 06:15:00|17272.24|17152.24|17270.01|17150.01|17278.17|17158.17|17259.14|17139.14|285
1649226000000|2022-04-06 06:20:00|17270.07|17150.07|17250.21|17130.21|17276.15|17156.15|17241.91|17121.91|282
1649226300000|2022-04-06 06:25:00|17250.22|17130.22|17290.41|17170.41|17292.15|17172.15|17250.22|17130.22|295
1649226600000|2022-04-06 06:30:00|17290.66|17170.66|17301.32|17181.32|17303.01|17183.01|17287.86|17167.86|289
1649226900000|2022-04-06 06:35:00|17301.44|17181.44|17323.03|17203.03|17324.33|17204.33|17300.55|17180.55|289
1649227200000|2022-04-06 06:40:00|17323.01|17203.01|17322.64|17202.64|17332.53|17212.53|17321.73|17201.73|289
1649227500000|2022-04-06 06:45:00|17322.74|17202.74|17336.49|17216.49|17337.76|17217.76|17318.11|17198.11|291
1649227800000|2022-04-06 06:50:00|17336.72|17216.72|17346.44|17226.44|17351.15|17231.15|17336.72|17216.72|284
1649228100000|2022-04-06 06:55:00|17344.4|17224.4|17356.17|17236.17|17357.22|17237.22|17343.08|17223.08|292
1649228400000|2022-04-06 07:00:00|17356.1|17236.1|17359.59|17239.59|17373.93|17253.93|17356.1|17236.1|291
1649228700000|2022-04-06 07:05:00|17359.1|17239.1|17370.27|17250.27|17370.85|17250.85|17356.63|17236.63|286
1649229000000|2022-04-06 07:10:00|17371.53|17251.53|17385.16|17265.16|17397.21|17277.21|17367.73|17247.73|291
1649229300000|2022-04-06 07:15:00|17383.36|17263.36|17374.76|17254.76|17383.89|17263.89|17372.71|17252.71|290
1649229600000|2022-04-06 07:20:00|17374.8|17254.8|17347.02|17227.02|17374.92|17254.92|17337|17217|290
1649229900000|2022-04-06 07:25:00|17347.07|17227.07|17353.61|17233.61|17353.61|17233.61|17340.28|17220.28|276
1649230200000|2022-04-06 07:30:00|17353.76|17233.76|17310.04|17190.04|17354.46|17234.46|17308.21|17188.21|287
1649230500000|2022-04-06 07:35:00|17309.99|17189.99|17266.82|17146.82|17310.03|17190.03|17266.82|17146.82|296
1649230800000|2022-04-06 07:40:00|17266.57|17146.57|17280.35|17160.35|17284.81|17164.81|17264.97|17144.97|289
1649231100000|2022-04-06 07:45:00|17280.47|17160.47|17279.91|17159.91|17281.49|17161.49|17266.18|17146.18|280
1649231400000|2022-04-06 07:50:00|17280.16|17160.16|17274.36|17154.36|17287.41|17167.41|17274.34|17154.34|277
1649231700000|2022-04-06 07:55:00|17274.28|17154.28|17241.48|17121.48|17274.43|17154.43|17235.8|17115.8|294
1649232000000|2022-04-06 08:00:00|17241.45|17121.45|17252.14|17132.14|17256.34|17136.34|17228.01|17108.01|294
1649232300000|2022-04-06 08:05:00|17252.04|17132.04|17235.27|17115.27|17257.13|17137.13|17235.23|17115.23|291
1649232600000|2022-04-06 08:10:00|17235.24|17115.24|17183.61|17063.61|17236.22|17116.22|17176.02|17056.02|297
1649232900000|2022-04-06 08:15:00|17183.64|17063.64|17189.22|17069.22|17201.35|17081.35|17181.57|17061.57|293
1649233200000|2022-04-06 08:20:00|17188.36|17068.36|17212.36|17092.36|17212.36|17092.36|17186.49|17066.49|282
1649233500000|2022-04-06 08:25:00|17212.63|17092.63|17233.98|17113.98|17243.28|17123.28|17212.63|17092.63|296
1649233800000|2022-04-06 08:30:00|17233.55|17113.55|17228.72|17108.72|17243.24|17123.24|17228.31|17108.31|291
1649234100000|2022-04-06 08:35:00|17228.91|17108.91|17222.59|17102.59|17230.03|17110.03|17199.57|17079.57|285
1649234400000|2022-04-06 08:40:00|17222.56|17102.56|17222.92|17102.92|17229.2|17109.2|17215.86|17095.86|288
1649234700000|2022-04-06 08:45:00|17223.31|17103.31|17236.71|17116.71|17242.01|17122.01|17222.28|17102.28|288
1649235000000|2022-04-06 08:50:00|17236.4|17116.4|17258.69|17138.69|17258.76|17138.76|17234.92|17114.92|274
1649235300000|2022-04-06 08:55:00|17258.63|17138.63|17251.06|17131.06|17259.93|17139.93|17248.46|17128.46|287
1649235600000|2022-04-06 09:00:00|17251.04|17131.04|17225.04|17105.04|17258.66|17138.66|17223.86|17103.86|291
1649235900000|2022-04-06 09:05:00|17224.83|17104.83|17204.26|17084.26|17224.83|17104.83|17202.62|17082.62|287
1649236200000|2022-04-06 09:10:00|17204.43|17084.43|17192.14|17072.14|17204.68|17084.68|17190.22|17070.22|291
1649236500000|2022-04-06 09:15:00|17192.15|17072.15|17196.91|17076.91|17197.03|17077.03|17185.96|17065.96|287
1649236800000|2022-04-06 09:20:00|17196.89|17076.89|17155.39|17035.39|17197.5|17077.5|17155.39|17035.39|285
1649237100000|2022-04-06 09:25:00|17154.97|17034.97|17133.57|17013.57|17156.81|17036.81|17129.39|17009.39|288
1649237400000|2022-04-06 09:30:00|17133.51|17013.51|17162.18|17042.18|17168.14|17048.14|17131.28|17011.28|286
1649237700000|2022-04-06 09:35:00|17161.78|17041.78|17173.67|17053.67|17175.07|17055.07|17160.52|17040.52|284
1649238000000|2022-04-06 09:40:00|17173.91|17053.91|17184.09|17064.09|17184.4|17064.4|17173.84|17053.84|285
1649238300000|2022-04-06 09:45:00|17183.74|17063.74|17132.73|17012.73|17187.07|17067.07|17132.73|17012.73|281
1649238600000|2022-04-06 09:50:00|17132.76|17012.76|17134.53|17014.53|17137.07|17017.07|17109.27|16989.27|290
1649238900000|2022-04-06 09:55:00|17134.44|17014.44|17181.64|17061.64|17181.64|17061.64|17134|17014|290
1649239200000|2022-04-06 10:00:00|17181.83|17061.83|17130.14|17010.14|17185.33|17065.33|17129.87|17009.87|290
1649239500000|2022-04-06 10:05:00|17129.73|17009.73|17121.04|17001.04|17137.27|17017.27|17109.07|16989.07|290
1649239800000|2022-04-06 10:10:00|17121.13|17001.13|17057.47|16937.47|17127.78|17007.78|17056.22|16936.22|294
1649240100000|2022-04-06 10:15:00|17057.65|16937.65|17049.82|16929.82|17078.46|16958.46|17011.47|16891.47|296
1649240400000|2022-04-06 10:20:00|17050.38|16930.38|17126.37|17006.37|17126.77|17006.77|17050.26|16930.26|293
1649240700000|2022-04-06 10:25:00|17126.02|17006.02|17181.97|17061.97|17185.65|17065.65|17125.4|17005.4|295
1649241000000|2022-04-06 10:30:00|17182.25|17062.25|17144.26|17024.26|17183.71|17063.71|17142.28|17022.28|287
1649241300000|2022-04-06 10:35:00|17144.56|17024.56|17059.86|16939.86|17146.73|17026.73|17059.86|16939.86|289
1649241600000|2022-04-06 10:40:00|17060.12|16940.12|17090|16970|17090|16970|17059.52|16939.52|290
1649241900000|2022-04-06 10:45:00|17090.49|16970.49|17036.95|16916.95|17095.59|16975.59|17036.95|16916.95|282
1649242200000|2022-04-06 10:50:00|17037.99|16917.99|17053.62|16933.62|17064.84|16944.84|17036.14|16916.14|286
1649242500000|2022-04-06 10:55:00|17053.52|16933.52|16993.41|16873.41|17053.52|16933.52|16993.38|16873.38|298
1649242800000|2022-04-06 11:00:00|16993.31|16873.31|16936.25|16816.25|17001.7|16881.7|16910.61|16790.61|294
1649243100000|2022-04-06 11:05:00|16936.45|16816.45|16895.36|16775.36|16952.11|16832.11|16889.51|16769.51|298
1649243400000|2022-04-06 11:10:00|16895.82|16775.82|16827.54|16707.54|16897.85|16777.85|16827.54|16707.54|298
1649243700000|2022-04-06 11:15:00|16826.87|16706.87|16855.24|16735.24|16862.6|16742.6|16826.8|16706.8|297
1649244000000|2022-04-06 11:20:00|16856.41|16736.41|16905.46|16785.46|16912.36|16792.36|16856.41|16736.41|296
1649244300000|2022-04-06 11:25:00|16905.56|16785.56|16789.28|16669.28|16909.74|16789.74|16781.35|16661.35|296
1649244600000|2022-04-06 11:30:00|16789.89|16669.89|16914.61|16794.61|16915.1|16795.1|16789.89|16669.89|298
1649244900000|2022-04-06 11:35:00|16914.63|16794.63|16901.84|16781.84|16926.61|16806.61|16900.1|16780.1|297
1649245200000|2022-04-06 11:40:00|16901.23|16781.23|16897.51|16777.51|16901.23|16781.23|16858.81|16738.81|297
1649245500000|2022-04-06 11:45:00|16897.93|16777.93|16971.27|16851.27|16971.27|16851.27|16897.93|16777.93|296
1649245800000|2022-04-06 11:50:00|16971.62|16851.62|16927.79|16807.79|16972.23|16852.23|16927.79|16807.79|294
1649246100000|2022-04-06 11:55:00|16927.61|16807.61|16895.26|16775.26|16929.53|16809.53|16886.23|16766.23|292
1649246400000|2022-04-06 12:00:00|16895.18|16775.18|16903.87|16783.87|16909.22|16789.22|16850.95|16730.95|297
1649246700000|2022-04-06 12:05:00|16904.94|16784.94|16826.05|16706.05|16904.94|16784.94|16826.05|16706.05|297
1649247000000|2022-04-06 12:10:00|16825.34|16705.34|16937.64|16817.64|16937.67|16817.67|16814.81|16694.81|296
1649247300000|2022-04-06 12:15:00|16938.36|16818.36|16979|16859|16980.12|16860.12|16938.36|16818.36|289
1649247600000|2022-04-06 12:20:00|16979.36|16859.36|16952.6|16832.6|16987.3|16867.3|16952.01|16832.01|293
1649247900000|2022-04-06 12:25:00|16950.4|16830.4|16944.41|16824.41|16958.84|16838.84|16913.12|16793.12|295
1649248200000|2022-04-06 12:30:00|16944.63|16824.63|16893.53|16773.53|16945.03|16825.03|16885.16|16765.16|294
1649248500000|2022-04-06 12:35:00|16893.4|16773.4|16889.29|16769.29|16903.92|16783.92|16887.55|16767.55|284
1649248800000|2022-04-06 12:40:00|16889.14|16769.14|16946.48|16826.48|16947.85|16827.85|16888.98|16768.98|291
1649249100000|2022-04-06 12:45:00|16946.38|16826.38|16896.34|16776.34|16947.29|16827.29|16891.08|16771.08|292
1649249400000|2022-04-06 12:50:00|16896.52|16776.52|16880.78|16760.78|16904.77|16784.77|16880.77|16760.77|290
1649249700000|2022-04-06 12:55:00|16881.05|16761.05|16872.61|16752.61|16883.21|16763.21|16862.1|16742.1|290
1649250000000|2022-04-06 13:00:00|16871.85|16751.85|16929.68|16809.68|16931.1|16811.1|16861.1|16741.1|296
1649250300000|2022-04-06 13:05:00|16929.62|16809.62|16945.82|16825.82|16952.41|16832.41|16926.56|16806.56|293
1649250600000|2022-04-06 13:10:00|16945.86|16825.86|16925.53|16805.53|16947.03|16827.03|16924.21|16804.21|285
1649250900000|2022-04-06 13:15:00|16925.41|16805.41|16914.83|16794.83|16927.43|16807.43|16874.02|16754.02|286
1649251200000|2022-04-06 13:20:00|16914.85|16794.85|16940.64|16820.64|16943.99|16823.99|16914.85|16794.85|285
1649251500000|2022-04-06 13:25:00|16940.75|16820.75|16946.18|16826.18|16947.35|16827.35|16926.48|16806.48|290
1649251800000|2022-04-06 13:30:00|16945.66|16825.66|16905.15|16785.15|16954.78|16834.78|16891.65|16771.65|298
1649252100000|2022-04-06 13:35:00|16905.37|16785.37|16836.38|16716.38|16905.51|16785.51|16834.88|16714.88|298
1649252400000|2022-04-06 13:40:00|16836.65|16716.65|16766.64|16646.64|16845.18|16725.18|16743.05|16623.05|296
1649252700000|2022-04-06 13:45:00|16766.74|16646.74|16615.79|16495.79|16791.64|16671.64|16594.84|16474.84|298
1649253000000|2022-04-06 13:50:00|16616.45|16496.45|16631.09|16511.09|16641.07|16521.07|16609.99|16489.99|298
1649253300000|2022-04-06 13:55:00|16629.99|16509.99|16602.52|16482.52|16673.85|16553.85|16602.52|16482.52|298
1649253600000|2022-04-06 14:00:00|16601.49|16481.49|16483.17|16363.17|16618.77|16498.77|16483.17|16363.17|298
1649253900000|2022-04-06 14:05:00|16481.69|16361.69|16515.5|16395.5|16516.32|16396.32|16447.3|16327.3|298
1649254200000|2022-04-06 14:10:00|16515.38|16395.38|16499.16|16379.16|16552.42|16432.42|16499.09|16379.09|300
1649254500000|2022-04-06 14:15:00|16499.41|16379.41|16568.18|16448.18|16575.54|16455.54|16498.05|16378.05|299
1649254800000|2022-04-06 14:20:00|16569.42|16449.42|16591.46|16471.46|16591.93|16471.93|16540.58|16420.58|293
1649255100000|2022-04-06 14:25:00|16591.47|16471.47|16595.98|16475.98|16598.4|16478.4|16579.5|16459.5|292
1649255400000|2022-04-06 14:30:00|16596.36|16476.36|16671.29|16551.29|16680.87|16560.87|16595.73|16475.73|298
1649255700000|2022-04-06 14:35:00|16670.04|16550.04|16662.97|16542.97|16677.44|16557.44|16624.14|16504.14|298
1649256000000|2022-04-06 14:40:00|16662.85|16542.85|16615.68|16495.68|16662.85|16542.85|16605.2|16485.2|297
1649256300000|2022-04-06 14:45:00|16615.99|16495.99|16636.91|16516.91|16639.21|16519.21|16592.66|16472.66|299
1649256600000|2022-04-06 14:50:00|16637.36|16517.36|16628.73|16508.73|16654.61|16534.61|16626.56|16506.56|297
1649256900000|2022-04-06 14:55:00|16627.45|16507.45|16584.4|16464.4|16627.87|16507.87|16583.94|16463.94|295
1649257200000|2022-04-06 15:00:00|16584.85|16464.85|16548.43|16428.43|16588.83|16468.83|16545.63|16425.63|295
1649257500000|2022-04-06 15:05:00|16548.28|16428.28|16508.95|16388.95|16556.52|16436.52|16508.95|16388.95|295
1649257800000|2022-04-06 15:10:00|16507.4|16387.4|16508.72|16388.72|16514.23|16394.23|16475.28|16355.28|297
1649258100000|2022-04-06 15:15:00|16507.81|16387.81|16420.29|16300.29|16524.59|16404.59|16420.29|16300.29|299
1649258400000|2022-04-06 15:20:00|16420.16|16300.16|16519.66|16399.66|16523.06|16403.06|16403.6|16283.6|299
1649258700000|2022-04-06 15:25:00|16519.74|16399.74|16426.93|16306.93|16519.82|16399.82|16426.93|16306.93|297
1649259000000|2022-04-06 15:30:00|16427.02|16307.02|16484.55|16364.55|16484.76|16364.76|16356.94|16236.94|299
1649259300000|2022-04-06 15:35:00|16485.07|16365.07|16484.87|16364.87|16485.07|16365.07|16461.53|16341.53|296
1649259600000|2022-04-06 15:40:00|16485|16365|16537.22|16417.22|16537.22|16417.22|16485|16365|298
1649259900000|2022-04-06 15:45:00|16537.44|16417.44|16580.65|16460.65|16580.65|16460.65|16535.43|16415.43|297
1649260200000|2022-04-06 15:50:00|16580.64|16460.64|16573.64|16453.64|16591.71|16471.71|16573.42|16453.42|295
1649260500000|2022-04-06 15:55:00|16573.55|16453.55|16536.7|16416.7|16573.6|16453.6|16531.37|16411.37|290
1649260800000|2022-04-06 16:00:00|16536.71|16416.71|16501.73|16381.73|16561.44|16441.44|16501.46|16381.46|296
1649261100000|2022-04-06 16:05:00|16501.88|16381.88|16564.49|16444.49|16574.25|16454.25|16494.79|16374.79|297
1649261400000|2022-04-06 16:10:00|16564.76|16444.76|16493.93|16373.93|16565.21|16445.21|16487.95|16367.95|295
1649261700000|2022-04-06 16:15:00|16493.95|16373.95|16440.25|16320.25|16508.84|16388.84|16440.25|16320.25|297
1649262000000|2022-04-06 16:20:00|16438.05|16318.05|16408.88|16288.88|16438.24|16318.24|16374.78|16254.78|294
1649262300000|2022-04-06 16:25:00|16406.2|16286.2|16376.98|16256.98|16406.2|16286.2|16370.29|16250.29|298
1649262600000|2022-04-06 16:30:00|16377.28|16257.28|16391.67|16271.67|16411.57|16291.57|16348.16|16228.16|297
1649262900000|2022-04-06 16:35:00|16391.7|16271.7|16272.46|16152.46|16391.7|16271.7|16272.46|16152.46|295
1649263200000|2022-04-06 16:40:00|16270.39|16150.39|16355.26|16235.26|16355.26|16235.26|16248.35|16128.35|297
1649263500000|2022-04-06 16:45:00|16355.29|16235.29|16344.76|16224.76|16355.29|16235.29|16297.51|16177.51|297
1649263800000|2022-04-06 16:50:00|16343.3|16223.3|16321.56|16201.56|16343.3|16223.3|16310.6|16190.6|296
1649264100000|2022-04-06 16:55:00|16322.71|16202.71|16352.3|16232.3|16368.88|16248.88|16322.71|16202.71|298
1649264400000|2022-04-06 17:00:00|16352.07|16232.07|16238.24|16118.24|16352.84|16232.84|16211.17|16091.17|294
1649264700000|2022-04-06 17:05:00|16241.15|16121.15|16231.7|16111.7|16250.57|16130.57|16205.14|16085.14|299
1649265000000|2022-04-06 17:10:00|16231.57|16111.57|16242.54|16122.54|16251.69|16131.69|16192.52|16072.52|300
1649265300000|2022-04-06 17:15:00|16242.76|16122.76|16299.96|16179.96|16305.78|16185.78|16232.14|16112.14|296
1649265600000|2022-04-06 17:20:00|16300.05|16180.05|16346.71|16226.71|16356.68|16236.68|16297.51|16177.51|299
1649265900000|2022-04-06 17:25:00|16346.43|16226.43|16351.05|16231.05|16360.86|16240.86|16338.72|16218.72|297
1649266200000|2022-04-06 17:30:00|16351.08|16231.08|16368.64|16248.64|16369.04|16249.04|16331.22|16211.22|295
1649266500000|2022-04-06 17:35:00|16369.08|16249.08|16352.54|16232.54|16369.25|16249.25|16328.44|16208.44|293
1649266800000|2022-04-06 17:40:00|16352.26|16232.26|16397.38|16277.38|16408.37|16288.37|16352.18|16232.18|295
1649267100000|2022-04-06 17:45:00|16397.69|16277.69|16455.64|16335.64|16456.06|16336.06|16396.39|16276.39|290
1649267400000|2022-04-06 17:50:00|16455.86|16335.86|16481.82|16361.82|16483.53|16363.53|16446.9|16326.9|297
1649267700000|2022-04-06 17:55:00|16481.98|16361.98|16449.73|16329.73|16485.41|16365.41|16447.09|16327.09|293
1649268000000|2022-04-06 18:00:00|16449.69|16329.69|16593.37|16473.37|16648.36|16528.36|16437.37|16317.37|300
1649268300000|2022-04-06 18:05:00|16593.13|16473.13|16465.61|16345.61|16595.2|16475.2|16462.45|16342.45|298
1649268600000|2022-04-06 18:10:00|16465.42|16345.42|16366.35|16246.35|16465.59|16345.59|16366.35|16246.35|297
1649268900000|2022-04-06 18:15:00|16365.45|16245.45|16294.33|16174.33|16365.9|16245.9|16287.51|16167.51|297
1649269200000|2022-04-06 18:20:00|16293.33|16173.33|16204.67|16084.67|16335.92|16215.92|16185.91|16065.91|297
1649269500000|2022-04-06 18:25:00|16205.79|16085.79|16261.62|16141.62|16304.35|16184.35|16205.79|16085.79|299
1649269800000|2022-04-06 18:30:00|16261.61|16141.61|16432.04|16312.04|16434|16314|16259.41|16139.41|298
1649270100000|2022-04-06 18:35:00|16432.09|16312.09|16448.06|16328.06|16452.1|16332.1|16380.91|16260.91|299
1649270400000|2022-04-06 18:40:00|16447.82|16327.82|16456.63|16336.63|16461.13|16341.13|16403.46|16283.46|296
1649270700000|2022-04-06 18:45:00|16456.62|16336.62|16448.43|16328.43|16490.64|16370.64|16448.21|16328.21|299
1649271000000|2022-04-06 18:50:00|16448.32|16328.32|16511.93|16391.93|16511.93|16391.93|16447.81|16327.81|294
1649271300000|2022-04-06 18:55:00|16512.6|16392.6|16528.81|16408.81|16532.74|16412.74|16502.66|16382.66|295
1649271600000|2022-04-06 19:00:00|16529.08|16409.08|16532.32|16412.32|16577.06|16457.06|16526.4|16406.4|297
1649271900000|2022-04-06 19:05:00|16532.41|16412.41|16499.08|16379.08|16532.45|16412.45|16452.57|16332.57|298
1649272200000|2022-04-06 19:10:00|16498.96|16378.96|16509.48|16389.48|16534.91|16414.91|16498.53|16378.53|298
1649272500000|2022-04-06 19:15:00|16509.55|16389.55|16469.03|16349.03|16526.97|16406.97|16468.85|16348.85|297
1649272800000|2022-04-06 19:20:00|16466.59|16346.59|16456.47|16336.47|16467.89|16347.89|16439.14|16319.14|296
1649273100000|2022-04-06 19:25:00|16456.39|16336.39|16429.55|16309.55|16456.44|16336.44|16419.41|16299.41|293
1649273400000|2022-04-06 19:30:00|16430.74|16310.74|16386.28|16266.28|16449.11|16329.11|16386.28|16266.28|293
1649273700000|2022-04-06 19:35:00|16386.14|16266.14|16423.25|16303.25|16433.76|16313.76|16380.13|16260.13|296
1649274000000|2022-04-06 19:40:00|16423.23|16303.23|16468.73|16348.73|16468.99|16348.99|16419.4|16299.4|294
1649274300000|2022-04-06 19:45:00|16468.87|16348.87|16525.07|16405.07|16529.68|16409.68|16468.87|16348.87|290
1649274600000|2022-04-06 19:50:00|16525.15|16405.15|16501.98|16381.98|16526.22|16406.22|16496.62|16376.62|299
1649274900000|2022-04-06 19:55:00|16501.95|16381.95|16496.19|16376.19|16515.64|16395.64|16485.56|16365.56|298
1649275200000|2022-04-06 20:00:00|16495.99|16375.99|16550.91|16430.91|16553.49|16433.49|16479.16|16359.16|294
1649275500000|2022-04-06 20:05:00|16550.56|16430.56|16529.87|16409.87|16555.47|16435.47|16529.87|16409.87|293
1649275800000|2022-04-06 20:10:00|16528.87|16408.87|16471.04|16351.04|16529.07|16409.07|16471.04|16351.04|295
1649276100000|2022-04-06 20:15:00|16470.73|16350.73|16441.81|16321.81|16470.73|16350.73|16422.63|16302.63|293
1649276400000|2022-04-06 20:20:00|16441.82|16321.82|16484.27|16364.27|16484.69|16364.69|16441.77|16321.77|289
1649276700000|2022-04-06 20:25:00|16484.25|16364.25|16507.25|16387.25|16508.19|16388.19|16466.91|16346.91|293
1649277000000|2022-04-06 20:30:00|16507.43|16387.43|16527.45|16407.45|16527.68|16407.68|16503.49|16383.49|282
1649277300000|2022-04-06 20:35:00|16527.68|16407.68|16481.74|16361.74|16527.68|16407.68|16477.21|16357.21|291
1649277600000|2022-04-06 20:40:00|16482.2|16362.2|16465.3|16345.3|16494.04|16374.04|16465.3|16345.3|286
1649277900000|2022-04-06 20:45:00|16465.44|16345.44|16531.26|16411.26|16531.26|16411.26|16458.49|16338.49|282
1649278200000|2022-04-06 20:50:00|16532.19|16412.19|16547.78|16427.78|16551.03|16431.03|16531.93|16411.93|294
1649278500000|2022-04-06 20:55:00|16547.62|16427.62|16522.92|16402.92|16551.56|16431.56|16522.92|16402.92|287
1649278800000|2022-04-06 21:00:00|16522.56|16402.56|16482.76|16362.76|16522.65|16402.65|16482.45|16362.45|285
1649279100000|2022-04-06 21:05:00|16482.91|16362.91|16535.79|16415.79|16553.92|16433.92|16474.89|16354.89|294
1649279400000|2022-04-06 21:10:00|16536.22|16416.22|16501.86|16381.86|16536.41|16416.41|16495.56|16375.56|288
1649279700000|2022-04-06 21:15:00|16501.46|16381.46|16502.15|16382.15|16502.51|16382.51|16491.66|16371.66|283
1649280000000|2022-04-06 21:20:00|16501.9|16381.9|16501.87|16381.87|16507.18|16387.18|16496.05|16376.05|283
1649280300000|2022-04-06 21:25:00|16502.16|16382.16|16526.32|16406.32|16526.33|16406.33|16502.16|16382.16|266
1649280600000|2022-04-06 21:30:00|16526.84|16406.84|16517.67|16397.67|16529.86|16409.86|16517.67|16397.67|277
1649280900000|2022-04-06 21:35:00|16517.68|16397.68|16450.33|16330.33|16517.7|16397.7|16448.37|16328.37|294
1649281200000|2022-04-06 21:40:00|16450.15|16330.15|16458.46|16338.46|16476.75|16356.75|16450.11|16330.11|292
1649281500000|2022-04-06 21:45:00|16458.34|16338.34|16470.6|16350.6|16470.6|16350.6|16444.2|16324.2|292
1649281800000|2022-04-06 21:50:00|16470.74|16350.74|16469.5|16349.5|16473.02|16353.02|16442.81|16322.81|283
1649282100000|2022-04-06 21:55:00|16469.43|16349.43|16453.37|16333.37|16477.42|16357.42|16453.37|16333.37|291
1649282400000|2022-04-06 22:00:00|16453.08|16333.08|16457.67|16337.67|16457.67|16337.67|16438.51|16318.51|284
1649282700000|2022-04-06 22:05:00|16457.17|16337.17|16451.13|16331.13|16464.09|16344.09|16443.59|16323.59|288
1649283000000|2022-04-06 22:10:00|16451.19|16331.19|16473.6|16353.6|16475.13|16355.13|16451.19|16331.19|289
1649283300000|2022-04-06 22:15:00|16473.58|16353.58|16411.44|16291.44|16476.97|16356.97|16411.05|16291.05|291
1649283600000|2022-04-06 22:20:00|16411.1|16291.1|16374.62|16254.62|16417.04|16297.04|16368.76|16248.76|291
1649283900000|2022-04-06 22:25:00|16375.46|16255.46|16361.67|16241.67|16391.16|16271.16|16361.67|16241.67|293
1649284200000|2022-04-06 22:30:00|16361.7|16241.7|16336.23|16216.23|16379.81|16259.81|16336.13|16216.13|292
1649284500000|2022-04-06 22:35:00|16336.3|16216.3|16368.02|16248.02|16369.49|16249.49|16332.51|16212.51|291
1649284800000|2022-04-06 22:40:00|16368.67|16248.67|16311.83|16191.83|16370.55|16250.55|16309.2|16189.2|295
1649285100000|2022-04-06 22:45:00|16311.32|16191.32|16337.89|16217.89|16339.37|16219.37|16310.58|16190.58|289
1649285400000|2022-04-06 22:50:00|16338.17|16218.17|16332.52|16212.52|16342.52|16222.52|16320|16200|267
1649286000000|2022-04-06 23:00:00|16299.52|16179.52|16267.44|16147.44|16306.58|16186.58|16257.51|16137.51|226
1649286300000|2022-04-06 23:05:00|16267.85|16147.85|16276.58|16156.58|16276.58|16156.58|16206.73|16086.73|295
1649286600000|2022-04-06 23:10:00|16277.79|16157.79|16272.44|16152.44|16323.14|16203.14|16272.31|16152.31|298
1649286900000|2022-04-06 23:15:00|16270.81|16150.81|16310.31|16190.31|16312.65|16192.65|16267.25|16147.25|297
1649287200000|2022-04-06 23:20:00|16310.44|16190.44|16322.64|16202.64|16341.14|16221.14|16310.44|16190.44|288
1649287500000|2022-04-06 23:25:00|16322.13|16202.13|16321.7|16201.7|16344.97|16224.97|16318.57|16198.57|283
1649287800000|2022-04-06 23:30:00|16321.83|16201.83|16264.21|16144.21|16331.01|16211.01|16256.2|16136.2|294
1649288100000|2022-04-06 23:35:00|16263.45|16143.45|16230.84|16110.84|16263.45|16143.45|16230.47|16110.47|292
1649288400000|2022-04-06 23:40:00|16230.12|16110.12|16235.19|16115.19|16246.88|16126.88|16199.58|16079.58|296
1649288700000|2022-04-06 23:45:00|16235.58|16115.58|16210.43|16090.43|16237.5|16117.5|16170.96|16050.96|298
1649289000000|2022-04-06 23:50:00|16210.93|16090.93|16115.65|15995.65|16216.86|16096.86|16115.65|15995.65|297
1649289300000|2022-04-06 23:55:00|16115.75|15995.75|16153.66|16033.66|16155.25|16035.25|16114.91|15994.91|297
1649289600000|2022-04-07 00:00:00|16153.47|16033.47|16224.14|16104.14|16224.14|16104.14|16138.8|16018.8|300
1649289900000|2022-04-07 00:05:00|16223.2|16103.2|16158.26|16038.26|16224.55|16104.55|16144.68|16024.68|295
1649290200000|2022-04-07 00:10:00|16158.12|16038.12|16254.85|16134.85|16254.85|16134.85|16137.79|16017.79|298
1649290500000|2022-04-07 00:15:00|16254.81|16134.81|16279.82|16159.82|16306.07|16186.07|16254.81|16134.81|297
1649290800000|2022-04-07 00:20:00|16279.32|16159.32|16317.39|16197.39|16317.83|16197.83|16272.5|16152.5|292
1649291100000|2022-04-07 00:25:00|16317.93|16197.93|16305.66|16185.66|16318.55|16198.55|16279.36|16159.36|288
1649291400000|2022-04-07 00:30:00|16305.69|16185.69|16343.16|16223.16|16347.65|16227.65|16297.55|16177.55|296
1649291700000|2022-04-07 00:35:00|16343.5|16223.5|16335.07|16215.07|16357.61|16237.61|16333.18|16213.18|297
1649292000000|2022-04-07 00:40:00|16335.84|16215.84|16292.29|16172.29|16336.1|16216.1|16292.29|16172.29|292
1649292300000|2022-04-07 00:45:00|16291.59|16171.59|16191.23|16071.23|16291.59|16171.59|16186.89|16066.89|294
1649292600000|2022-04-07 00:50:00|16191.7|16071.7|16032.88|15912.88|16192.76|16072.76|16017.68|15897.68|298
1649292900000|2022-04-07 00:55:00|16033.38|15913.38|16018.61|15898.61|16033.38|15913.38|15977.35|15857.35|299
1649293200000|2022-04-07 01:00:00|16018.43|15898.43|16096.02|15976.02|16096.8|15976.8|16018.34|15898.34|299
1649293500000|2022-04-07 01:05:00|16095.96|15975.96|16150.76|16030.76|16157.21|16037.21|16061.24|15941.24|298
1649293800000|2022-04-07 01:10:00|16151.22|16031.22|16163.06|16043.06|16187.82|16067.82|16135.77|16015.77|297
1649294100000|2022-04-07 01:15:00|16163.08|16043.08|16099.15|15979.15|16182.13|16062.13|16098.75|15978.75|298
1649294400000|2022-04-07 01:20:00|16099.67|15979.67|16126.22|16006.22|16126.56|16006.56|16084.55|15964.55|293
1649294700000|2022-04-07 01:25:00|16127.2|16007.2|16185.32|16065.32|16189.81|16069.81|16127.2|16007.2|293
1649295000000|2022-04-07 01:30:00|16185.59|16065.59|16223.16|16103.16|16224.22|16104.22|16165.79|16045.79|295
1649295300000|2022-04-07 01:35:00|16223.26|16103.26|16219.92|16099.92|16237.94|16117.94|16218.6|16098.6|295
1649295600000|2022-04-07 01:40:00|16219.91|16099.91|16202.44|16082.44|16233.08|16113.08|16200.85|16080.85|295
1649295900000|2022-04-07 01:45:00|16202.13|16082.13|16227.62|16107.62|16234.75|16114.75|16189.45|16069.45|290
1649296200000|2022-04-07 01:50:00|16227.1|16107.1|16245.53|16125.53|16245.53|16125.53|16210.26|16090.26|291
1649296500000|2022-04-07 01:55:00|16245.75|16125.75|16264.92|16144.92|16272.98|16152.98|16243.75|16123.75|290
1649296800000|2022-04-07 02:00:00|16264.76|16144.76|16251.08|16131.08|16271.37|16151.37|16230.95|16110.95|291
1649297100000|2022-04-07 02:05:00|16250.97|16130.97|16257.75|16137.75|16258.63|16138.63|16241.57|16121.57|278
1649297400000|2022-04-07 02:10:00|16257.91|16137.91|16228|16108|16258.15|16138.15|16225.4|16105.4|287
1649297700000|2022-04-07 02:15:00|16227.83|16107.83|16208.81|16088.81|16233.48|16113.48|16208.56|16088.56|286
1649298000000|2022-04-07 02:20:00|16208.78|16088.78|16142.77|16022.77|16208.88|16088.88|16142.12|16022.12|295
1649298300000|2022-04-07 02:25:00|16142.83|16022.83|16126.06|16006.06|16151.79|16031.79|16124.21|16004.21|288
1649298600000|2022-04-07 02:30:00|16126.2|16006.2|16227.98|16107.98|16227.98|16107.98|16126.2|16006.2|291
1649298900000|2022-04-07 02:35:00|16228.18|16108.18|16246.05|16126.05|16247.68|16127.68|16222.82|16102.82|289
1649299200000|2022-04-07 02:40:00|16245.76|16125.76|16179.24|16059.24|16245.76|16125.76|16178.9|16058.9|293
1649299500000|2022-04-07 02:45:00|16178.91|16058.91|16170.9|16050.9|16199.23|16079.23|16169.47|16049.47|291
1649299800000|2022-04-07 02:50:00|16170.14|16050.14|16211.82|16091.82|16211.82|16091.82|16160.08|16040.08|282
1649300100000|2022-04-07 02:55:00|16212.12|16092.12|16251.46|16131.46|16258.53|16138.53|16211.57|16091.57|291
1649300400000|2022-04-07 03:00:00|16251.4|16131.4|16257.45|16137.45|16259.46|16139.46|16237.06|16117.06|288
1649300700000|2022-04-07 03:05:00|16257.18|16137.18|16257.12|16137.12|16265.26|16145.26|16246.3|16126.3|283
1649301000000|2022-04-07 03:10:00|16256.87|16136.87|16203.16|16083.16|16259.71|16139.71|16201.54|16081.54|291
1649301300000|2022-04-07 03:15:00|16202.78|16082.78|16201.74|16081.74|16202.78|16082.78|16187.14|16067.14|287
1649301600000|2022-04-07 03:20:00|16202.62|16082.62|16190.24|16070.24|16211.49|16091.49|16180.99|16060.99|285
1649301900000|2022-04-07 03:25:00|16190.21|16070.21|16166.07|16046.07|16191.07|16071.07|16160.59|16040.59|276
1649302200000|2022-04-07 03:30:00|16166.15|16046.15|16184.2|16064.2|16186.68|16066.68|16139.83|16019.83|291
1649302500000|2022-04-07 03:35:00|16184.23|16064.23|16222.35|16102.35|16224.12|16104.12|16183.59|16063.59|288
1649302800000|2022-04-07 03:40:00|16222.51|16102.51|16222.58|16102.58|16234.73|16114.73|16218.48|16098.48|286
1649303100000|2022-04-07 03:45:00|16222.98|16102.98|16207.76|16087.76|16225.85|16105.85|16193.12|16073.12|288
1649303400000|2022-04-07 03:50:00|16207.24|16087.24|16252.93|16132.93|16253.26|16133.26|16207.19|16087.19|284
1649303700000|2022-04-07 03:55:00|16252.94|16132.94|16240.28|16120.28|16258.76|16138.76|16240.28|16120.28|279
1649304000000|2022-04-07 04:00:00|16240.25|16120.25|16256.56|16136.56|16256.96|16136.96|16226.18|16106.18|291
1649304300000|2022-04-07 04:05:00|16256.39|16136.39|16266.18|16146.18|16266.22|16146.22|16252.56|16132.56|277
1649304600000|2022-04-07 04:10:00|16266.73|16146.73|16241.56|16121.56|16271.72|16151.72|16240.88|16120.88|274
1649304900000|2022-04-07 04:15:00|16241.69|16121.69|16231.29|16111.29|16241.69|16121.69|16223.74|16103.74|286
1649305200000|2022-04-07 04:20:00|16231.39|16111.39|16256.29|16136.29|16256.29|16136.29|16230.66|16110.66|274
1649305500000|2022-04-07 04:25:00|16256.67|16136.67|16277.81|16157.81|16277.82|16157.82|16256.62|16136.62|285
1649305800000|2022-04-07 04:30:00|16277.86|16157.86|16281.17|16161.17|16281.73|16161.73|16270.21|16150.21|274
1649306100000|2022-04-07 04:35:00|16281.03|16161.03|16302.05|16182.05|16302.89|16182.89|16281.03|16161.03|282
1649306400000|2022-04-07 04:40:00|16302.28|16182.28|16264.69|16144.69|16303.72|16183.72|16263.44|16143.44|292
1649306700000|2022-04-07 04:45:00|16264.67|16144.67|16318.44|16198.44|16318.44|16198.44|16259.68|16139.68|291
1649307000000|2022-04-07 04:50:00|16319|16199|16333.43|16213.43|16343.87|16223.87|16319|16199|293
1649307300000|2022-04-07 04:55:00|16333.52|16213.52|16327.67|16207.67|16336.72|16216.72|16320.28|16200.28|292
1649307600000|2022-04-07 05:00:00|16327.18|16207.18|16303.95|16183.95|16336.39|16216.39|16297.96|16177.96|289
1649307900000|2022-04-07 05:05:00|16304.08|16184.08|16297.15|16177.15|16306.39|16186.39|16291.09|16171.09|278
1649308200000|2022-04-07 05:10:00|16296.99|16176.99|16291.5|16171.5|16301.22|16181.22|16286.55|16166.55|286
1649308500000|2022-04-07 05:15:00|16291.33|16171.33|16311.02|16191.02|16311.02|16191.02|16287.66|16167.66|277
1649308800000|2022-04-07 05:20:00|16311.15|16191.15|16306.02|16186.02|16312.04|16192.04|16303.39|16183.39|271
1649309100000|2022-04-07 05:25:00|16306.12|16186.12|16284.05|16164.05|16306.36|16186.36|16283.99|16163.99|276
1649309400000|2022-04-07 05:30:00|16283.98|16163.98|16242.08|16122.08|16286.85|16166.85|16242.08|16122.08|290
1649309700000|2022-04-07 05:35:00|16241.91|16121.91|16257.11|16137.11|16257.11|16137.11|16237.7|16117.7|290
1649310000000|2022-04-07 05:40:00|16257.17|16137.17|16244.34|16124.34|16276.18|16156.18|16244.34|16124.34|290
1649310300000|2022-04-07 05:45:00|16243.99|16123.99|16263.77|16143.77|16264.04|16144.04|16233.78|16113.78|282
1649310600000|2022-04-07 05:50:00|16263.66|16143.66|16304.27|16184.27|16304.27|16184.27|16263.66|16143.66|285
1649310900000|2022-04-07 05:55:00|16304.49|16184.49|16340.45|16220.45|16340.79|16220.79|16304.48|16184.48|290
1649311200000|2022-04-07 06:00:00|16340.16|16220.16|16346.39|16226.39|16352.72|16232.72|16338.04|16218.04|281
1649311500000|2022-04-07 06:05:00|16346.15|16226.15|16319.29|16199.29|16346.28|16226.28|16319.29|16199.29|279
1649311800000|2022-04-07 06:10:00|16319.56|16199.56|16296.39|16176.39|16323.47|16203.47|16278.58|16158.58|287
1649312100000|2022-04-07 06:15:00|16296.54|16176.54|16300.78|16180.78|16310.32|16190.32|16295.83|16175.83|273
1649312400000|2022-04-07 06:20:00|16300.85|16180.85|16328.65|16208.65|16328.83|16208.83|16300.8|16180.8|273
1649312700000|2022-04-07 06:25:00|16328.63|16208.63|16349.86|16229.86|16351.46|16231.46|16327.84|16207.84|291
1649313000000|2022-04-07 06:30:00|16349.73|16229.73|16344.7|16224.7|16351.24|16231.24|16343.18|16223.18|292
1649313300000|2022-04-07 06:35:00|16344.48|16224.48|16361.34|16241.34|16362.46|16242.46|16342.98|16222.98|272
1649313600000|2022-04-07 06:40:00|16361.56|16241.56|16390.79|16270.79|16392.87|16272.87|16361.56|16241.56|287
1649313900000|2022-04-07 06:45:00|16391.38|16271.38|16386.74|16266.74|16398.29|16278.29|16375.91|16255.91|284
1649314200000|2022-04-07 06:50:00|16386.71|16266.71|16357.38|16237.38|16387.18|16267.18|16357.36|16237.36|280
1649314500000|2022-04-07 06:55:00|16358.46|16238.46|16359.59|16239.59|16368.76|16248.76|16353.37|16233.37|285
1649314800000|2022-04-07 07:00:00|16358.78|16238.78|16352.28|16232.28|16365.41|16245.41|16345.85|16225.85|287
1649315100000|2022-04-07 07:05:00|16352.33|16232.33|16377.46|16257.46|16377.52|16257.52|16352.1|16232.1|279
1649315400000|2022-04-07 07:10:00|16377.57|16257.57|16409.77|16289.77|16410.14|16290.14|16377.57|16257.57|294
1649315700000|2022-04-07 07:15:00|16409.8|16289.8|16425.15|16305.15|16425.18|16305.18|16405.8|16285.8|285
1649316000000|2022-04-07 07:20:00|16424.35|16304.35|16438.91|16318.91|16439.19|16319.19|16421.5|16301.5|283
1649316300000|2022-04-07 07:25:00|16439.1|16319.1|16432.32|16312.32|16444.83|16324.83|16426.09|16306.09|290
1649316600000|2022-04-07 07:30:00|16432.26|16312.26|16457.75|16337.75|16457.75|16337.75|16431.1|16311.1|291
1649316900000|2022-04-07 07:35:00|16457.69|16337.69|16466.96|16346.96|16468.07|16348.07|16457.69|16337.69|288
1649317200000|2022-04-07 07:40:00|16466.92|16346.92|16439.89|16319.89|16470.38|16350.38|16439.66|16319.66|284
1649317500000|2022-04-07 07:45:00|16439.86|16319.86|16450.56|16330.56|16451.89|16331.89|16426.76|16306.76|290
1649317800000|2022-04-07 07:50:00|16450.33|16330.33|16464.49|16344.49|16469.2|16349.2|16449.71|16329.71|282
1649318100000|2022-04-07 07:55:00|16464.1|16344.1|16430.05|16310.05|16464.13|16344.13|16429.88|16309.88|278
1649318400000|2022-04-07 08:00:00|16430.23|16310.23|16451.24|16331.24|16451.63|16331.63|16422.09|16302.09|276
1649318700000|2022-04-07 08:05:00|16451.3|16331.3|16462.1|16342.1|16462.1|16342.1|16445.04|16325.04|281
1649319000000|2022-04-07 08:10:00|16462|16342|16457.34|16337.34|16462.96|16342.96|16454.08|16334.08|273
1649319300000|2022-04-07 08:15:00|16457.18|16337.18|16414.86|16294.86|16458.38|16338.38|16413.05|16293.05|268
1649319600000|2022-04-07 08:20:00|16415|16295|16434.33|16314.33|16438.05|16318.05|16415|16295|275
1649319900000|2022-04-07 08:25:00|16434.31|16314.31|16451.04|16331.04|16454.19|16334.19|16431.9|16311.9|278
1649320200000|2022-04-07 08:30:00|16451.78|16331.78|16443.84|16323.84|16465.63|16345.63|16443.84|16323.84|291
1649320500000|2022-04-07 08:35:00|16443.38|16323.38|16417.29|16297.29|16443.42|16323.42|16412.26|16292.26|288
1649320800000|2022-04-07 08:40:00|16417.35|16297.35|16414.99|16294.99|16419.79|16299.79|16411.07|16291.07|275
1649321100000|2022-04-07 08:45:00|16414.45|16294.45|16417.97|16297.97|16430.4|16310.4|16413.04|16293.04|287
1649321400000|2022-04-07 08:50:00|16417.89|16297.89|16420|16300|16421.87|16301.87|16399.21|16279.21|283
1649321700000|2022-04-07 08:55:00|16419.96|16299.96|16438.26|16318.26|16438.94|16318.94|16419.87|16299.87|286
1649322000000|2022-04-07 09:00:00|16438.67|16318.67|16412.47|16292.47|16440.07|16320.07|16412.47|16292.47|277
1649322300000|2022-04-07 09:05:00|16412.48|16292.48|16372.11|16252.11|16412.53|16292.53|16363.4|16243.4|296
1649322600000|2022-04-07 09:10:00|16372.45|16252.45|16338.91|16218.91|16376.04|16256.04|16332.54|16212.54|292
1649322900000|2022-04-07 09:15:00|16338.99|16218.99|16354.05|16234.05|16355.58|16235.58|16329.29|16209.29|278
1649323200000|2022-04-07 09:20:00|16354.16|16234.16|16318.21|16198.21|16354.18|16234.18|16309.28|16189.28|288
1649323500000|2022-04-07 09:25:00|16318.73|16198.73|16284.94|16164.94|16321.71|16201.71|16276.84|16156.84|292
1649323800000|2022-04-07 09:30:00|16284.95|16164.95|16302.87|16182.87|16303.97|16183.97|16284.88|16164.88|289
1649324100000|2022-04-07 09:35:00|16302.7|16182.7|16353.41|16233.41|16353.41|16233.41|16302.44|16182.44|277
1649324400000|2022-04-07 09:40:00|16353.86|16233.86|16379.91|16259.91|16396.66|16276.66|16353.86|16233.86|297
1649324700000|2022-04-07 09:45:00|16379.5|16259.5|16337.4|16217.4|16390.84|16270.84|16335.58|16215.58|295
1649325000000|2022-04-07 09:50:00|16337.76|16217.76|16347.01|16227.01|16348.3|16228.3|16334.94|16214.94|289
1649325300000|2022-04-07 09:55:00|16347.1|16227.1|16380.26|16260.26|16380.76|16260.76|16345.77|16225.77|289
1649325600000|2022-04-07 10:00:00|16380.72|16260.72|16374.06|16254.06|16383.93|16263.93|16361.06|16241.06|287
1649325900000|2022-04-07 10:05:00|16373.32|16253.32|16369.91|16249.91|16373.45|16253.45|16352.89|16232.89|285
1649326200000|2022-04-07 10:10:00|16369.98|16249.98|16371.21|16251.21|16380.47|16260.47|16369.11|16249.11|278
1649326500000|2022-04-07 10:15:00|16371.17|16251.17|16333.31|16213.31|16373.37|16253.37|16333.13|16213.13|279
1649326800000|2022-04-07 10:20:00|16332.94|16212.94|16352.59|16232.59|16352.91|16232.91|16329.46|16209.46|288
1649327100000|2022-04-07 10:25:00|16352.7|16232.7|16347.37|16227.37|16353.86|16233.86|16335.84|16215.84|270
1649327400000|2022-04-07 10:30:00|16347.4|16227.4|16323.57|16203.57|16347.4|16227.4|16315.09|16195.09|294
1649327700000|2022-04-07 10:35:00|16323.56|16203.56|16321.05|16201.05|16325.96|16205.96|16307.11|16187.11|293
1649328000000|2022-04-07 10:40:00|16320.98|16200.98|16324.28|16204.28|16327.54|16207.54|16317.52|16197.52|290
1649328300000|2022-04-07 10:45:00|16324.24|16204.24|16344.82|16224.82|16344.82|16224.82|16316.44|16196.44|268
1649328600000|2022-04-07 10:50:00|16346.23|16226.23|16371.11|16251.11|16371.73|16251.73|16346.23|16226.23|278
1649328900000|2022-04-07 10:55:00|16371.29|16251.29|16358.18|16238.18|16371.29|16251.29|16350.6|16230.6|281
1649329200000|2022-04-07 11:00:00|16358.14|16238.14|16319.69|16199.69|16358.53|16238.53|16310.14|16190.14|297
1649329500000|2022-04-07 11:05:00|16319.9|16199.9|16393.81|16273.81|16440.7|16320.7|16312.85|16192.85|298
1649329800000|2022-04-07 11:10:00|16392.36|16272.36|16394.35|16274.35|16411.2|16291.2|16310.38|16190.38|299
1649330100000|2022-04-07 11:15:00|16394.36|16274.36|16380.07|16260.07|16428.41|16308.41|16376.98|16256.98|295
1649330400000|2022-04-07 11:20:00|16380.46|16260.46|16391.55|16271.55|16401.31|16281.31|16378.57|16258.57|292
1649330700000|2022-04-07 11:25:00|16391.32|16271.32|16403.36|16283.36|16403.95|16283.95|16390.74|16270.74|294
1649331000000|2022-04-07 11:30:00|16403.4|16283.4|16466.43|16346.43|16466.43|16346.43|16403.26|16283.26|298
1649331300000|2022-04-07 11:35:00|16466.81|16346.81|16498.5|16378.5|16499.59|16379.59|16462.49|16342.49|294
1649331600000|2022-04-07 11:40:00|16498.19|16378.19|16547.9|16427.9|16558.02|16438.02|16492.59|16372.59|293
1649331900000|2022-04-07 11:45:00|16547.68|16427.68|16508.97|16388.97|16551.9|16431.9|16499.55|16379.55|300
1649332200000|2022-04-07 11:50:00|16509.05|16389.05|16505.71|16385.71|16511.53|16391.53|16493.65|16373.65|297
1649332500000|2022-04-07 11:55:00|16504.82|16384.82|16514.12|16394.12|16514.26|16394.26|16485.21|16365.21|295
1649332800000|2022-04-07 12:00:00|16514.34|16394.34|16550.55|16430.55|16556.16|16436.16|16511.57|16391.57|296
1649333100000|2022-04-07 12:05:00|16550.28|16430.28|16570.46|16450.46|16571.37|16451.37|16544.39|16424.39|296
1649333400000|2022-04-07 12:10:00|16570.48|16450.48|16561.84|16441.84|16583.98|16463.98|16561.38|16441.38|295
1649333700000|2022-04-07 12:15:00|16559.67|16439.67|16545.78|16425.78|16560.07|16440.07|16543.55|16423.55|297
1649334000000|2022-04-07 12:20:00|16546.05|16426.05|16554.76|16434.76|16558.09|16438.09|16545.25|16425.25|294
1649334300000|2022-04-07 12:25:00|16555.17|16435.17|16533.22|16413.22|16555.67|16435.67|16533.14|16413.14|295
1649334600000|2022-04-07 12:30:00|16533.23|16413.23|16492.79|16372.79|16535.58|16415.58|16488.43|16368.43|297
1649334900000|2022-04-07 12:35:00|16492.83|16372.83|16476.51|16356.51|16496.38|16376.38|16476.05|16356.05|293
1649335200000|2022-04-07 12:40:00|16476.33|16356.33|16464.35|16344.35|16477.87|16357.87|16444.82|16324.82|294
1649335500000|2022-04-07 12:45:00|16464.34|16344.34|16461.62|16341.62|16483.11|16363.11|16460.36|16340.36|293
1649335800000|2022-04-07 12:50:00|16461.54|16341.54|16429.07|16309.07|16464.06|16344.06|16426.69|16306.69|295
1649336100000|2022-04-07 12:55:00|16429.64|16309.64|16414.49|16294.49|16438.42|16318.42|16414.49|16294.49|291
1649336400000|2022-04-07 13:00:00|16414.04|16294.04|16424.57|16304.57|16436.45|16316.45|16413.48|16293.48|290
1649336700000|2022-04-07 13:05:00|16424.55|16304.55|16348.1|16228.1|16424.55|16304.55|16348.1|16228.1|289
1649337000000|2022-04-07 13:10:00|16346.01|16226.01|16325.29|16205.29|16355.57|16235.57|16321.86|16201.86|299
1649337300000|2022-04-07 13:15:00|16324.89|16204.89|16363.81|16243.81|16377.62|16257.62|16324.87|16204.87|291
1649337600000|2022-04-07 13:20:00|16363.54|16243.54|16324.25|16204.25|16370.28|16250.28|16324.25|16204.25|289
1649337900000|2022-04-07 13:25:00|16324.04|16204.04|16312.53|16192.53|16333.78|16213.78|16297.69|16177.69|291
1649338200000|2022-04-07 13:30:00|16312.39|16192.39|16366.59|16246.59|16366.59|16246.59|16288.47|16168.47|298
1649338500000|2022-04-07 13:35:00|16367.37|16247.37|16415.67|16295.67|16439.49|16319.49|16365.58|16245.58|299
1649338800000|2022-04-07 13:40:00|16415.92|16295.92|16385.39|16265.39|16433.66|16313.66|16385.37|16265.37|295
1649339100000|2022-04-07 13:45:00|16385.25|16265.25|16373.75|16253.75|16403.46|16283.46|16373.54|16253.54|299
1649339400000|2022-04-07 13:50:00|16375.4|16255.4|16425.19|16305.19|16428.01|16308.01|16373.71|16253.71|295
1649339700000|2022-04-07 13:55:00|16424.83|16304.83|16431.87|16311.87|16446.98|16326.98|16420.05|16300.05|292
1649340000000|2022-04-07 14:00:00|16432.01|16312.01|16441.37|16321.37|16473.89|16353.89|16422.09|16302.09|295
1649340300000|2022-04-07 14:05:00|16441.23|16321.23|16385.09|16265.09|16443.98|16323.98|16377.89|16257.89|294
1649340600000|2022-04-07 14:10:00|16385.25|16265.25|16384.54|16264.54|16393.3|16273.3|16361.33|16241.33|292
1649340900000|2022-04-07 14:15:00|16384.23|16264.23|16382.92|16262.92|16385.11|16265.11|16358.07|16238.07|287
1649341200000|2022-04-07 14:20:00|16382.31|16262.31|16334.86|16214.86|16382.65|16262.65|16329.96|16209.96|297
1649341500000|2022-04-07 14:25:00|16334.74|16214.74|16339.9|16219.9|16348|16228|16317.94|16197.94|290
1649341800000|2022-04-07 14:30:00|16340.33|16220.33|16350.49|16230.49|16361.49|16241.49|16319.04|16199.04|298
1649342100000|2022-04-07 14:35:00|16351.57|16231.57|16353.25|16233.25|16380.76|16260.76|16351.46|16231.46|293
1649342400000|2022-04-07 14:40:00|16352.73|16232.73|16270.67|16150.67|16352.73|16232.73|16261.72|16141.72|296
1649342700000|2022-04-07 14:45:00|16270.47|16150.47|16270.06|16150.06|16302.33|16182.33|16267.9|16147.9|297
1649343000000|2022-04-07 14:50:00|16270.7|16150.7|16233.95|16113.95|16280.96|16160.96|16217.02|16097.02|293
1649343300000|2022-04-07 14:55:00|16232.87|16112.87|16222.69|16102.69|16250.77|16130.77|16206.93|16086.93|297
1649343600000|2022-04-07 15:00:00|16223.06|16103.06|16236.75|16116.75|16277.68|16157.68|16216.78|16096.78|299
1649343900000|2022-04-07 15:05:00|16237.28|16117.28|16241.16|16121.16|16252.91|16132.91|16237.28|16117.28|300
1649344200000|2022-04-07 15:10:00|16241.02|16121.02|16139.96|16019.96|16241.02|16121.02|16128.05|16008.05|298
1649344500000|2022-04-07 15:15:00|16140.32|16020.32|16176.55|16056.55|16181.67|16061.67|16138.33|16018.33|296
1649344800000|2022-04-07 15:20:00|16177.43|16057.43|16186.2|16066.2|16186.2|16066.2|16170.39|16050.39|296
1649345100000|2022-04-07 15:25:00|16186.95|16066.95|16113.81|15993.81|16186.99|16066.99|16113.81|15993.81|297
1649345400000|2022-04-07 15:30:00|16111.51|15991.51|16073.82|15953.82|16111.69|15991.69|16045.42|15925.42|296
1649345700000|2022-04-07 15:35:00|16073.35|15953.35|16150.56|16030.56|16150.78|16030.78|16072.9|15952.9|296
1649346000000|2022-04-07 15:40:00|16149.94|16029.94|16149.38|16029.38|16166.78|16046.78|16145|16025|297
1649346300000|2022-04-07 15:45:00|16149.59|16029.59|16179.25|16059.25|16205.82|16085.82|16149.59|16029.59|299
1649346600000|2022-04-07 15:50:00|16179.81|16059.81|16215.74|16095.74|16222.61|16102.61|16176.9|16056.9|292
1649346900000|2022-04-07 15:55:00|16214.82|16094.82|16228.16|16108.16|16235.46|16115.46|16211.63|16091.63|295
1649347200000|2022-04-07 16:00:00|16228.23|16108.23|16238.85|16118.85|16269.7|16149.7|16220.99|16100.99|299
1649347500000|2022-04-07 16:05:00|16238.43|16118.43|16272.28|16152.28|16272.89|16152.89|16232.98|16112.98|295
1649347800000|2022-04-07 16:10:00|16272.54|16152.54|16313.64|16193.64|16313.85|16193.85|16272.54|16152.54|293
1649348100000|2022-04-07 16:15:00|16313.46|16193.46|16288.92|16168.92|16313.46|16193.46|16284.62|16164.62|294
1649348400000|2022-04-07 16:20:00|16289.01|16169.01|16256.11|16136.11|16292.6|16172.6|16252.04|16132.04|291
1649348700000|2022-04-07 16:25:00|16256.5|16136.5|16274.91|16154.91|16277.59|16157.59|16256.5|16136.5|292
1649349000000|2022-04-07 16:30:00|16274.07|16154.07|16327.94|16207.94|16330.12|16210.12|16273.85|16153.85|293
1649349300000|2022-04-07 16:35:00|16328.39|16208.39|16328.53|16208.53|16334.39|16214.39|16325.38|16205.38|293
1649349600000|2022-04-07 16:40:00|16328.43|16208.43|16253.89|16133.89|16328.94|16208.94|16253.64|16133.64|298
1649349900000|2022-04-07 16:45:00|16253.84|16133.84|16219.61|16099.61|16278.96|16158.96|16218.8|16098.8|293
1649350200000|2022-04-07 16:50:00|16219.48|16099.48|16264.98|16144.98|16266.02|16146.02|16208.8|16088.8|294
1649350500000|2022-04-07 16:55:00|16264.86|16144.86|16353.3|16233.3|16353.3|16233.3|16264.53|16144.53|295
1649350800000|2022-04-07 17:00:00|16355.49|16235.49|16405.64|16285.64|16405.64|16285.64|16353.05|16233.05|297
1649351100000|2022-04-07 17:05:00|16405.63|16285.63|16418.34|16298.34|16426.74|16306.74|16405.63|16285.63|296
1649351400000|2022-04-07 17:10:00|16418.7|16298.7|16439.27|16319.27|16454.49|16334.49|16409.31|16289.31|298
1649351700000|2022-04-07 17:15:00|16438.8|16318.8|16392.85|16272.85|16438.92|16318.92|16392.49|16272.49|299
1649352000000|2022-04-07 17:20:00|16392.24|16272.24|16407.37|16287.37|16420.42|16300.42|16390.98|16270.98|293
1649352300000|2022-04-07 17:25:00|16407.11|16287.11|16436.75|16316.75|16446.42|16326.42|16405.43|16285.43|291
1649352600000|2022-04-07 17:30:00|16437.02|16317.02|16413.49|16293.49|16441.46|16321.46|16412.73|16292.73|293
1649352900000|2022-04-07 17:35:00|16413.55|16293.55|16399.33|16279.33|16418.61|16298.61|16399.33|16279.33|289
1649353200000|2022-04-07 17:40:00|16398.63|16278.63|16380.26|16260.26|16400.69|16280.69|16379.35|16259.35|294
1649353500000|2022-04-07 17:45:00|16380.21|16260.21|16358.61|16238.61|16392.02|16272.02|16351.83|16231.83|295
1649353800000|2022-04-07 17:50:00|16358.52|16238.52|16353.52|16233.52|16366.35|16246.35|16351.86|16231.86|286
1649354100000|2022-04-07 17:55:00|16352.71|16232.71|16408.95|16288.95|16409.07|16289.07|16352.71|16232.71|292
1649354400000|2022-04-07 18:00:00|16409.29|16289.29|16409.27|16289.27|16426.14|16306.14|16406.14|16286.14|297
1649354700000|2022-04-07 18:05:00|16409.43|16289.43|16424.52|16304.52|16424.58|16304.58|16404.16|16284.16|290
1649355000000|2022-04-07 18:10:00|16424.71|16304.71|16434.8|16314.8|16437.7|16317.7|16417.84|16297.84|297
1649355300000|2022-04-07 18:15:00|16434.77|16314.77|16441.86|16321.86|16447.14|16327.14|16426.08|16306.08|298
1649355600000|2022-04-07 18:20:00|16441.99|16321.99|16460.83|16340.83|16460.83|16340.83|16440.64|16320.64|293
1649355900000|2022-04-07 18:25:00|16461.52|16341.52|16469.3|16349.3|16500.79|16380.79|16461.48|16341.48|296
1649356200000|2022-04-07 18:30:00|16468.81|16348.81|16438.11|16318.11|16468.81|16348.81|16426.01|16306.01|298
1649356500000|2022-04-07 18:35:00|16437.97|16317.97|16450.12|16330.12|16451.43|16331.43|16428.11|16308.11|294
1649356800000|2022-04-07 18:40:00|16449.77|16329.77|16454.11|16334.11|16454.52|16334.52|16437.06|16317.06|290
1649357100000|2022-04-07 18:45:00|16453.98|16333.98|16457.83|16337.83|16458.91|16338.91|16443.92|16323.92|291
1649357400000|2022-04-07 18:50:00|16457.8|16337.8|16470.53|16350.53|16477.14|16357.14|16444.6|16324.6|295
1649357700000|2022-04-07 18:55:00|16469.94|16349.94|16479.36|16359.36|16482.06|16362.06|16469.94|16349.94|289
1649358000000|2022-04-07 19:00:00|16480.08|16360.08|16496.32|16376.32|16504.71|16384.71|16480.08|16360.08|295
1649358300000|2022-04-07 19:05:00|16496.28|16376.28|16494.72|16374.72|16496.69|16376.69|16478.7|16358.7|291
1649358600000|2022-04-07 19:10:00|16494.33|16374.33|16494.27|16374.27|16509.12|16389.12|16494.14|16374.14|288
1649358900000|2022-04-07 19:15:00|16494.23|16374.23|16457.9|16337.9|16496.2|16376.2|16457.9|16337.9|283
1649359200000|2022-04-07 19:20:00|16457.85|16337.85|16422.24|16302.24|16457.91|16337.91|16420.95|16300.95|294
1649359500000|2022-04-07 19:25:00|16422.51|16302.51|16411.62|16291.62|16422.8|16302.8|16405.41|16285.41|287
1649359800000|2022-04-07 19:30:00|16411.12|16291.12|16419.81|16299.81|16424.81|16304.81|16409.47|16289.47|291
1649360100000|2022-04-07 19:35:00|16419.64|16299.64|16410.72|16290.72|16426.83|16306.83|16405.06|16285.06|280
1649360400000|2022-04-07 19:40:00|16410.81|16290.81|16410.06|16290.06|16417.61|16297.61|16404.59|16284.59|292
1649360700000|2022-04-07 19:45:00|16409.97|16289.97|16395.3|16275.3|16424.37|16304.37|16392.34|16272.34|290
1649361000000|2022-04-07 19:50:00|16395.2|16275.2|16380.68|16260.68|16415.06|16295.06|16380.56|16260.56|295
1649361300000|2022-04-07 19:55:00|16380.72|16260.72|16365.78|16245.78|16382.38|16262.38|16365.38|16245.38|291
1649361600000|2022-04-07 20:00:00|16365.48|16245.48|16371.16|16251.16|16385.42|16265.42|16363.45|16243.45|290
1649361900000|2022-04-07 20:05:00|16371.41|16251.41|16387.88|16267.88|16393.18|16273.18|16371.41|16251.41|280
1649362200000|2022-04-07 20:10:00|16387.91|16267.91|16402.88|16282.88|16404.74|16284.74|16387.13|16267.13|272
1649362500000|2022-04-07 20:15:00|16402.86|16282.86|16398.37|16278.37|16405.62|16285.62|16394.65|16274.65|268
1649362800000|2022-04-07 20:20:00|16398.34|16278.34|16387.65|16267.65|16399.91|16279.91|16377.58|16257.58|291
1649363100000|2022-04-07 20:25:00|16387.78|16267.78|16386.84|16266.84|16387.78|16267.78|16382.15|16262.15|280
1649363400000|2022-04-07 20:30:00|16388.23|16268.23|16397.42|16277.42|16401.56|16281.56|16386.81|16266.81|282
1649363700000|2022-04-07 20:35:00|16397.85|16277.85|16448.05|16328.05|16448.05|16328.05|16396.93|16276.93|288
1649364000000|2022-04-07 20:40:00|16448.14|16328.14|16445.06|16325.06|16450.5|16330.5|16441.68|16321.68|272
1649364300000|2022-04-07 20:45:00|16445.58|16325.58|16455.8|16335.8|16459.43|16339.43|16445.2|16325.2|287
1649364600000|2022-04-07 20:50:00|16455.91|16335.91|16437.07|16317.07|16457|16337|16436.64|16316.64|269
1649364900000|2022-04-07 20:55:00|16436.93|16316.93|16435.91|16315.91|16437.56|16317.56|16431.84|16311.84|272
1649365200000|2022-04-07 21:00:00|16435.87|16315.87|16402.59|16282.59|16444.81|16324.81|16396.62|16276.62|287
1649365500000|2022-04-07 21:05:00|16402.71|16282.71|16416.31|16296.31|16416.43|16296.43|16394.12|16274.12|276
1649365800000|2022-04-07 21:10:00|16416.21|16296.21|16413.76|16293.76|16417|16297|16412.66|16292.66|248
1649366100000|2022-04-07 21:15:00|16413.86|16293.86|16359.11|16239.11|16413.86|16293.86|16359.11|16239.11|284
1649366400000|2022-04-07 21:20:00|16359.25|16239.25|16270.83|16150.83|16359.25|16239.25|16270.83|16150.83|295
1649366700000|2022-04-07 21:25:00|16270.39|16150.39|16302.03|16182.03|16302.16|16182.16|16262.63|16142.63|298
1649367000000|2022-04-07 21:30:00|16301.97|16181.97|16349.3|16229.3|16349.38|16229.38|16301.91|16181.91|288
1649367300000|2022-04-07 21:35:00|16349.47|16229.47|16380.85|16260.85|16393.66|16273.66|16349.47|16229.47|292
1649367600000|2022-04-07 21:40:00|16380.87|16260.87|16359.04|16239.04|16385.66|16265.66|16355.13|16235.13|281
1649367900000|2022-04-07 21:45:00|16357.94|16237.94|16379.52|16259.52|16379.52|16259.52|16352.24|16232.24|282
1649368200000|2022-04-07 21:50:00|16379.58|16259.58|16384.18|16264.18|16403.1|16283.1|16376.48|16256.48|287
1649368500000|2022-04-07 21:55:00|16384.19|16264.19|16377.51|16257.51|16385.1|16265.1|16372.03|16252.03|280
1649368800000|2022-04-07 22:00:00|16377.25|16257.25|16390.6|16270.6|16390.89|16270.89|16366.01|16246.01|283
1649369100000|2022-04-07 22:05:00|16390.46|16270.46|16371.03|16251.03|16393.54|16273.54|16370.3|16250.3|292
1649369400000|2022-04-07 22:10:00|16371.08|16251.08|16384.59|16264.59|16384.92|16264.92|16370.83|16250.83|275
1649369700000|2022-04-07 22:15:00|16384.41|16264.41|16391.38|16271.38|16391.54|16271.54|16380.9|16260.9|283
1649370000000|2022-04-07 22:20:00|16391.15|16271.15|16422.01|16302.01|16422.46|16302.46|16390.78|16270.78|275
1649370300000|2022-04-07 22:25:00|16422.43|16302.43|16414.24|16294.24|16425.61|16305.61|16408.92|16288.92|287
1649370600000|2022-04-07 22:30:00|16414.4|16294.4|16420.4|16300.4|16431.92|16311.92|16411.62|16291.62|282
1649370900000|2022-04-07 22:35:00|16420.71|16300.71|16413.68|16293.68|16424.38|16304.38|16413.68|16293.68|292
1649371200000|2022-04-07 22:40:00|16412.94|16292.94|16413.39|16293.39|16414.23|16294.23|16406.46|16286.46|290
1649371500000|2022-04-07 22:45:00|16413.38|16293.38|16439.89|16319.89|16442.36|16322.36|16408.47|16288.47|282
1649371800000|2022-04-07 22:50:00|16439.76|16319.76|16447.75|16327.75|16448.69|16328.69|16434.4|16314.4|290
1649372100000|2022-04-07 22:55:00|16447.82|16327.82|16470.05|16350.05|16470.76|16350.76|16447.52|16327.52|289
1649372400000|2022-04-07 23:00:00|16470.28|16350.28|16476.77|16356.77|16476.81|16356.81|16454.2|16334.2|290
1649372700000|2022-04-07 23:05:00|16476.78|16356.78|16477.41|16357.41|16481.18|16361.18|16473.28|16353.28|286
1649373000000|2022-04-07 23:10:00|16476.89|16356.89|16501|16381|16501.29|16381.29|16468.33|16348.33|291
1649373300000|2022-04-07 23:15:00|16500.95|16380.95|16549.37|16429.37|16549.37|16429.37|16500.95|16380.95|294
1649373600000|2022-04-07 23:20:00|16549.54|16429.54|16497.36|16377.36|16566.35|16446.35|16497.3|16377.3|292
1649373900000|2022-04-07 23:25:00|16497.63|16377.63|16480.95|16360.95|16497.75|16377.75|16479.98|16359.98|294
1649374200000|2022-04-07 23:30:00|16480.92|16360.92|16494.25|16374.25|16503.19|16383.19|16477.64|16357.64|292
1649374500000|2022-04-07 23:35:00|16494.38|16374.38|16493.7|16373.7|16496.51|16376.51|16488.84|16368.84|287
1649374800000|2022-04-07 23:40:00|16493.6|16373.6|16485.3|16365.3|16495.28|16375.28|16484.78|16364.78|289
1649375100000|2022-04-07 23:45:00|16485.59|16365.59|16492.86|16372.86|16498.77|16378.77|16484.28|16364.28|291
1649375400000|2022-04-07 23:50:00|16493.36|16373.36|16449.04|16329.04|16496.79|16376.79|16448.97|16328.97|289
1649375700000|2022-04-07 23:55:00|16448.62|16328.62|16446|16326|16456.75|16336.75|16437.6|16317.6|291
1649376000000|2022-04-08 00:00:00|16445.47|16325.47|16452.88|16332.88|16453.06|16333.06|16407.19|16287.19|298
1649376300000|2022-04-08 00:05:00|16452.64|16332.64|16483.93|16363.93|16483.93|16363.93|16439.98|16319.98|296
1649376600000|2022-04-08 00:10:00|16484|16364|16535.19|16415.19|16535.63|16415.63|16484|16364|296
1649376900000|2022-04-08 00:15:00|16535.67|16415.67|16529.73|16409.73|16536.05|16416.05|16502.08|16382.08|299
1649377200000|2022-04-08 00:20:00|16529.76|16409.76|16511.22|16391.22|16531.71|16411.71|16507.55|16387.55|295
1649377500000|2022-04-08 00:25:00|16510.9|16390.9|16473.62|16353.62|16510.9|16390.9|16473.21|16353.21|295
1649377800000|2022-04-08 00:30:00|16472.41|16352.41|16450.96|16330.96|16481.03|16361.03|16447.16|16327.16|297
1649378100000|2022-04-08 00:35:00|16451.12|16331.12|16451.81|16331.81|16463.26|16343.26|16447.34|16327.34|298
1649378400000|2022-04-08 00:40:00|16451.79|16331.79|16469.28|16349.28|16475.28|16355.28|16451.63|16331.63|297
1649378700000|2022-04-08 00:45:00|16469.51|16349.51|16457.26|16337.26|16485.78|16365.78|16454.56|16334.56|293
1649379000000|2022-04-08 00:50:00|16457.46|16337.46|16431.17|16311.17|16478.95|16358.95|16431.17|16311.17|296
1649379300000|2022-04-08 00:55:00|16430.3|16310.3|16432.69|16312.69|16434.74|16314.74|16422.01|16302.01|295
1649379600000|2022-04-08 01:00:00|16431.66|16311.66|16476.41|16356.41|16477.27|16357.27|16412.49|16292.49|294
1649379900000|2022-04-08 01:05:00|16476.17|16356.17|16502.42|16382.42|16502.88|16382.88|16461.94|16341.94|297
1649380200000|2022-04-08 01:10:00|16502.28|16382.28|16533.87|16413.87|16539.26|16419.26|16498.34|16378.34|298
1649380500000|2022-04-08 01:15:00|16533.65|16413.65|16528.73|16408.73|16533.8|16413.8|16515.43|16395.43|297
1649380800000|2022-04-08 01:20:00|16528.56|16408.56|16507.39|16387.39|16529.67|16409.67|16507.26|16387.26|295
1649381100000|2022-04-08 01:25:00|16507.49|16387.49|16507.91|16387.91|16510.55|16390.55|16504.41|16384.41|283
1649381400000|2022-04-08 01:30:00|16507.95|16387.95|16552.97|16432.97|16553.48|16433.48|16501.23|16381.23|294
1649381700000|2022-04-08 01:35:00|16552.29|16432.29|16557.02|16437.02|16562.44|16442.44|16550.55|16430.55|294
1649382000000|2022-04-08 01:40:00|16556.97|16436.97|16543.82|16423.82|16557.03|16437.03|16542.97|16422.97|294
1649382300000|2022-04-08 01:45:00|16543.81|16423.81|16564.99|16444.99|16565.94|16445.94|16540.43|16420.43|295
1649382600000|2022-04-08 01:50:00|16565.31|16445.31|16565.9|16445.9|16586.99|16466.99|16559.25|16439.25|295
1649382900000|2022-04-08 01:55:00|16565.88|16445.88|16559.24|16439.24|16565.95|16445.95|16549.31|16429.31|285
1649383200000|2022-04-08 02:00:00|16559.33|16439.33|16562.9|16442.9|16569.7|16449.7|16548.3|16428.3|281
1649383500000|2022-04-08 02:05:00|16562.52|16442.52|16593.47|16473.47|16593.6|16473.6|16560.28|16440.28|281
1649383800000|2022-04-08 02:10:00|16593.53|16473.53|16581.35|16461.35|16598.27|16478.27|16578.61|16458.61|292
1649384100000|2022-04-08 02:15:00|16579.82|16459.82|16583.19|16463.19|16585.09|16465.09|16566.39|16446.39|296
1649384400000|2022-04-08 02:20:00|16583.01|16463.01|16602.91|16482.91|16602.91|16482.91|16577.24|16457.24|298
1649384700000|2022-04-08 02:25:00|16603.12|16483.12|16612.05|16492.05|16623.26|16503.26|16603.12|16483.12|294
1649385000000|2022-04-08 02:30:00|16611.83|16491.83|16597.73|16477.73|16614.32|16494.32|16594.17|16474.17|292
1649385300000|2022-04-08 02:35:00|16597.95|16477.95|16621.29|16501.29|16621.29|16501.29|16595.25|16475.25|292
1649385600000|2022-04-08 02:40:00|16621.79|16501.79|16641.78|16521.78|16644.13|16524.13|16619.03|16499.03|294
1649385900000|2022-04-08 02:45:00|16642.27|16522.27|16642.59|16522.59|16652.89|16532.89|16641.59|16521.59|294
1649386200000|2022-04-08 02:50:00|16643.41|16523.41|16634.18|16514.18|16656.81|16536.81|16633.51|16513.51|290
1649386500000|2022-04-08 02:55:00|16634.21|16514.21|16601.27|16481.27|16634.52|16514.52|16595.97|16475.97|293
1649386800000|2022-04-08 03:00:00|16601.49|16481.49|16622.04|16502.04|16623.35|16503.35|16599.84|16479.84|284
1649387100000|2022-04-08 03:05:00|16622.31|16502.31|16616.34|16496.34|16622.32|16502.32|16616.17|16496.17|285
1649387400000|2022-04-08 03:10:00|16616.5|16496.5|16630.7|16510.7|16637.17|16517.17|16616.31|16496.31|293
1649387700000|2022-04-08 03:15:00|16630.61|16510.61|16620.49|16500.49|16631.72|16511.72|16618.98|16498.98|290
1649388000000|2022-04-08 03:20:00|16620.31|16500.31|16635.72|16515.72|16635.72|16515.72|16609.45|16489.45|277
1649388300000|2022-04-08 03:25:00|16635.79|16515.79|16639.42|16519.42|16642.72|16522.72|16632.85|16512.85|278
1649388600000|2022-04-08 03:30:00|16639.33|16519.33|16615.69|16495.69|16641.08|16521.08|16615.69|16495.69|280
1649388900000|2022-04-08 03:35:00|16615.73|16495.73|16608.89|16488.89|16616.73|16496.73|16603.21|16483.21|292
1649389200000|2022-04-08 03:40:00|16609.18|16489.18|16596.36|16476.36|16609.39|16489.39|16592.39|16472.39|272
1649389500000|2022-04-08 03:45:00|16596.27|16476.27|16597.96|16477.96|16598.53|16478.53|16587.18|16467.18|281
1649389800000|2022-04-08 03:50:00|16598.17|16478.17|16600.24|16480.24|16609.48|16489.48|16597.69|16477.69|274
1649390100000|2022-04-08 03:55:00|16600.43|16480.43|16631.59|16511.59|16635.08|16515.08|16600.43|16480.43|288
1649390400000|2022-04-08 04:00:00|16631.54|16511.54|16650.12|16530.12|16650.89|16530.89|16625.25|16505.25|290
1649390700000|2022-04-08 04:05:00|16650.02|16530.02|16643.83|16523.83|16651.86|16531.86|16643.08|16523.08|282
1649391000000|2022-04-08 04:10:00|16643.76|16523.76|16641.18|16521.18|16644.95|16524.95|16632.91|16512.91|276
1649391300000|2022-04-08 04:15:00|16641.13|16521.13|16618.21|16498.21|16641.51|16521.51|16618.21|16498.21|290
1649391600000|2022-04-08 04:20:00|16617.83|16497.83|16602.33|16482.33|16617.83|16497.83|16598.23|16478.23|280
1649391900000|2022-04-08 04:25:00|16602.39|16482.39|16605.73|16485.73|16612.33|16492.33|16601.44|16481.44|263
1649392200000|2022-04-08 04:30:00|16605.7|16485.7|16606.69|16486.69|16613.38|16493.38|16599.51|16479.51|273
1649392500000|2022-04-08 04:35:00|16606.52|16486.52|16582.75|16462.75|16606.59|16486.59|16582.5|16462.5|270
1649392800000|2022-04-08 04:40:00|16582.49|16462.49|16562.74|16442.74|16582.49|16462.49|16562.74|16442.74|282
1649393100000|2022-04-08 04:45:00|16562.65|16442.65|16575.89|16455.89|16575.96|16455.96|16561.3|16441.3|280
1649393400000|2022-04-08 04:50:00|16576.01|16456.01|16583.77|16463.77|16584.9|16464.9|16575.91|16455.91|269
1649393700000|2022-04-08 04:55:00|16584.03|16464.03|16584.54|16464.54|16589.14|16469.14|16582.41|16462.41|264
1649394000000|2022-04-08 05:00:00|16584.64|16464.64|16548.84|16428.84|16587.8|16467.8|16545.31|16425.31|282
1649394300000|2022-04-08 05:05:00|16548.97|16428.97|16557.25|16437.25|16560.55|16440.55|16548.62|16428.62|265
1649394600000|2022-04-08 05:10:00|16557.31|16437.31|16593.8|16473.8|16596.62|16476.62|16555.85|16435.85|272
1649394900000|2022-04-08 05:15:00|16593.66|16473.66|16601.14|16481.14|16602.84|16482.84|16591.43|16471.43|287
1649395200000|2022-04-08 05:20:00|16601.48|16481.48|16598.11|16478.11|16605.59|16485.59|16591.96|16471.96|268
1649395500000|2022-04-08 05:25:00|16597.92|16477.92|16593.52|16473.52|16600.17|16480.17|16591.99|16471.99|263
1649395800000|2022-04-08 05:30:00|16593.34|16473.34|16597.65|16477.65|16602.23|16482.23|16589.31|16469.31|283
1649396100000|2022-04-08 05:35:00|16597.68|16477.68|16607.7|16487.7|16607.7|16487.7|16596.53|16476.53|269
1649396400000|2022-04-08 05:40:00|16607.88|16487.88|16637.17|16517.17|16637.17|16517.17|16607.77|16487.77|278
1649396700000|2022-04-08 05:45:00|16636.99|16516.99|16630.22|16510.22|16638.9|16518.9|16623.74|16503.74|294
1649397000000|2022-04-08 05:50:00|16629.84|16509.84|16621.35|16501.35|16631.35|16511.35|16621.35|16501.35|287
1649397300000|2022-04-08 05:55:00|16621.23|16501.23|16610.14|16490.14|16624.73|16504.73|16609.05|16489.05|295
1649397600000|2022-04-08 06:00:00|16610.24|16490.24|16604.98|16484.98|16612.79|16492.79|16597.68|16477.68|291
1649397900000|2022-04-08 06:05:00|16604.84|16484.84|16599|16479|16605.6|16485.6|16593.06|16473.06|283
1649398200000|2022-04-08 06:10:00|16599.42|16479.42|16600.64|16480.64|16611.04|16491.04|16598.2|16478.2|288
1649398500000|2022-04-08 06:15:00|16601.14|16481.14|16615.7|16495.7|16617.98|16497.98|16597.32|16477.32|273
1649398800000|2022-04-08 06:20:00|16615.72|16495.72|16590.51|16470.51|16615.84|16495.84|16585.14|16465.14|290
1649399100000|2022-04-08 06:25:00|16590.19|16470.19|16577.33|16457.33|16591.54|16471.54|16569.26|16449.26|291
1649399400000|2022-04-08 06:30:00|16577.15|16457.15|16555.21|16435.21|16578.28|16458.28|16554.83|16434.83|286
1649399700000|2022-04-08 06:35:00|16554.85|16434.85|16540.93|16420.93|16555.58|16435.58|16540.77|16420.77|290
1649400000000|2022-04-08 06:40:00|16541.19|16421.19|16515.18|16395.18|16541.48|16421.48|16514.56|16394.56|291
1649400300000|2022-04-08 06:45:00|16515.22|16395.22|16542.16|16422.16|16548.11|16428.11|16511.31|16391.31|277
1649400600000|2022-04-08 06:50:00|16542.27|16422.27|16560.3|16440.3|16560.3|16440.3|16540.85|16420.85|284
1649400900000|2022-04-08 06:55:00|16560.26|16440.26|16550.48|16430.48|16564.84|16444.84|16542.73|16422.73|280
1649401200000|2022-04-08 07:00:00|16550.38|16430.38|16553.96|16433.96|16558.83|16438.83|16537.5|16417.5|288
1649401500000|2022-04-08 07:05:00|16553.9|16433.9|16536.7|16416.7|16553.99|16433.99|16536.7|16416.7|289
1649401800000|2022-04-08 07:10:00|16536.34|16416.34|16528.61|16408.61|16553.48|16433.48|16528.24|16408.24|282
1649402100000|2022-04-08 07:15:00|16528.62|16408.62|16525.3|16405.3|16529.85|16409.85|16519.44|16399.44|289
1649402400000|2022-04-08 07:20:00|16525.31|16405.31|16496.23|16376.23|16526.22|16406.22|16489.79|16369.79|279
1649402700000|2022-04-08 07:25:00|16496.01|16376.01|16432.36|16312.36|16496.01|16376.01|16432.36|16312.36|292
1649403000000|2022-04-08 07:30:00|16432.33|16312.33|16431.29|16311.29|16447.69|16327.69|16424.74|16304.74|294
1649403300000|2022-04-08 07:35:00|16431.6|16311.6|16425.88|16305.88|16431.6|16311.6|16405.15|16285.15|295
1649403600000|2022-04-08 07:40:00|16426.14|16306.14|16416.61|16296.61|16430.32|16310.32|16411.42|16291.42|288
1649403900000|2022-04-08 07:45:00|16416.58|16296.58|16408.78|16288.78|16423.22|16303.22|16405.82|16285.82|288
1649404200000|2022-04-08 07:50:00|16408.93|16288.93|16472.05|16352.05|16472.05|16352.05|16408.47|16288.47|288
1649404500000|2022-04-08 07:55:00|16471.98|16351.98|16563.77|16443.77|16564.06|16444.06|16469.05|16349.05|294
1649404800000|2022-04-08 08:00:00|16563.63|16443.63|16577.79|16457.79|16579.86|16459.86|16545.13|16425.13|298
1649405100000|2022-04-08 08:05:00|16577.64|16457.64|16559.08|16439.08|16581.86|16461.86|16555.09|16435.09|299
1649405400000|2022-04-08 08:10:00|16559.05|16439.05|16584.38|16464.38|16584.57|16464.57|16556.05|16436.05|291
1649405700000|2022-04-08 08:15:00|16584.5|16464.5|16611.82|16491.82|16619.47|16499.47|16583.44|16463.44|296
1649406000000|2022-04-08 08:20:00|16611.99|16491.99|16614.32|16494.32|16624.29|16504.29|16611.2|16491.2|295
1649406300000|2022-04-08 08:25:00|16614.3|16494.3|16583.17|16463.17|16617.54|16497.54|16582.51|16462.51|294
1649406600000|2022-04-08 08:30:00|16582.54|16462.54|16552.62|16432.62|16582.54|16462.54|16542.47|16422.47|294
1649406900000|2022-04-08 08:35:00|16554.26|16434.26|16550.96|16430.96|16563.63|16443.63|16538.77|16418.77|290
1649407200000|2022-04-08 08:40:00|16550.06|16430.06|16585.8|16465.8|16588.31|16468.31|16549.66|16429.66|291
1649407500000|2022-04-08 08:45:00|16585.85|16465.85|16653.93|16533.93|16655.72|16535.72|16585.7|16465.7|296
1649407800000|2022-04-08 08:50:00|16653.61|16533.61|16614.18|16494.18|16653.76|16533.76|16614.18|16494.18|297
1649408100000|2022-04-08 08:55:00|16614.16|16494.16|16569.48|16449.48|16614.25|16494.25|16569.36|16449.36|298
1649408400000|2022-04-08 09:00:00|16569.37|16449.37|16562.72|16442.72|16569.84|16449.84|16548.65|16428.65|296
1649408700000|2022-04-08 09:05:00|16562.81|16442.81|16556.23|16436.23|16565.24|16445.24|16545.58|16425.58|292
1649409000000|2022-04-08 09:10:00|16555.56|16435.56|16580.12|16460.12|16581.01|16461.01|16554.89|16434.89|290
1649409300000|2022-04-08 09:15:00|16580.19|16460.19|16599.39|16479.39|16601.62|16481.62|16580.19|16460.19|282
1649409600000|2022-04-08 09:20:00|16599.49|16479.49|16580.65|16460.65|16603|16483|16580.5|16460.5|280
1649409900000|2022-04-08 09:25:00|16581.06|16461.06|16584.52|16464.52|16584.52|16464.52|16571.54|16451.54|285
1649410200000|2022-04-08 09:30:00|16584.95|16464.95|16542.42|16422.42|16594.4|16474.4|16542.42|16422.42|294
1649410500000|2022-04-08 09:35:00|16542.35|16422.35|16537.15|16417.15|16544.79|16424.79|16532.74|16412.74|284
1649410800000|2022-04-08 09:40:00|16537.16|16417.16|16526.19|16406.19|16547.33|16427.33|16525.97|16405.97|283
1649411100000|2022-04-08 09:45:00|16526.7|16406.7|16527.74|16407.74|16529.59|16409.59|16512.46|16392.46|290
1649411400000|2022-04-08 09:50:00|16527.59|16407.59|16488.63|16368.63|16527.59|16407.59|16486.6|16366.6|292
1649411700000|2022-04-08 09:55:00|16488.56|16368.56|16516.56|16396.56|16517.02|16397.02|16485.63|16365.63|298
1649412000000|2022-04-08 10:00:00|16517.05|16397.05|16482.6|16362.6|16535.41|16415.41|16482.6|16362.6|297
1649412300000|2022-04-08 10:05:00|16482.55|16362.55|16460.62|16340.62|16484.09|16364.09|16460.03|16340.03|290
1649412600000|2022-04-08 10:10:00|16460.25|16340.25|16443.79|16323.79|16460.66|16340.66|16436.5|16316.5|288
1649412900000|2022-04-08 10:15:00|16443.94|16323.94|16439.41|16319.41|16448.54|16328.54|16430.57|16310.57|293
1649413200000|2022-04-08 10:20:00|16439.47|16319.47|16446.49|16326.49|16446.53|16326.53|16426.39|16306.39|277
1649413500000|2022-04-08 10:25:00|16446.42|16326.42|16442.78|16322.78|16452.48|16332.48|16437.8|16317.8|283
1649413800000|2022-04-08 10:30:00|16442.75|16322.75|16462.45|16342.45|16463.1|16343.1|16442.17|16322.17|282
1649414100000|2022-04-08 10:35:00|16462.72|16342.72|16472.69|16352.69|16473.56|16353.56|16462.61|16342.61|283
1649414400000|2022-04-08 10:40:00|16472.63|16352.63|16463.88|16343.88|16478.52|16358.52|16461.51|16341.51|287
1649414700000|2022-04-08 10:45:00|16463.95|16343.95|16465.61|16345.61|16470.14|16350.14|16462.65|16342.65|276
1649415000000|2022-04-08 10:50:00|16465.47|16345.47|16468.18|16348.18|16473.64|16353.64|16451.14|16331.14|287
1649415300000|2022-04-08 10:55:00|16468.41|16348.41|16459.01|16339.01|16471.45|16351.45|16458.47|16338.47|278
1649415600000|2022-04-08 11:00:00|16459.25|16339.25|16384.62|16264.62|16459.25|16339.25|16384.21|16264.21|295
1649415900000|2022-04-08 11:05:00|16383.51|16263.51|16405.67|16285.67|16415.89|16295.89|16361.91|16241.91|299
1649416200000|2022-04-08 11:10:00|16404.74|16284.74|16413.22|16293.22|16415.7|16295.7|16401.31|16281.31|298
1649416500000|2022-04-08 11:15:00|16413|16293|16375.29|16255.29|16418.28|16298.28|16371.51|16251.51|297
1649416800000|2022-04-08 11:20:00|16373.95|16253.95|16345.51|16225.51|16375.43|16255.43|16345.41|16225.41|298
1649417100000|2022-04-08 11:25:00|16344.67|16224.67|16342.53|16222.53|16349.42|16229.42|16341.54|16221.54|294
1649417400000|2022-04-08 11:30:00|16341.82|16221.82|16323.22|16203.22|16355.41|16235.41|16322.77|16202.77|297
1649417700000|2022-04-08 11:35:00|16322.97|16202.97|16327.95|16207.95|16329.01|16209.01|16298.05|16178.05|297
1649418000000|2022-04-08 11:40:00|16329.26|16209.26|16358.99|16238.99|16362.36|16242.36|16329.26|16209.26|297
1649418300000|2022-04-08 11:45:00|16359.76|16239.76|16343.71|16223.71|16365.78|16245.78|16332.61|16212.61|292
1649418600000|2022-04-08 11:50:00|16343.6|16223.6|16320.61|16200.61|16343.6|16223.6|16320.61|16200.61|294
1649418900000|2022-04-08 11:55:00|16321.22|16201.22|16280.61|16160.61|16322.69|16202.69|16271.24|16151.24|297
1649419200000|2022-04-08 12:00:00|16280.57|16160.57|16291.41|16171.41|16321.58|16201.58|16279.97|16159.97|298
1649419500000|2022-04-08 12:05:00|16291.28|16171.28|16350.72|16230.72|16350.72|16230.72|16290.3|16170.3|294
1649419800000|2022-04-08 12:10:00|16350.68|16230.68|16333.99|16213.99|16354.7|16234.7|16333.64|16213.64|291
1649420100000|2022-04-08 12:15:00|16333.91|16213.91|16303.66|16183.66|16342.55|16222.55|16283.43|16163.43|297
1649420400000|2022-04-08 12:20:00|16304.03|16184.03|16315.54|16195.54|16315.54|16195.54|16300.99|16180.99|290
1649420700000|2022-04-08 12:25:00|16316|16196|16329.88|16209.88|16334.21|16214.21|16316|16196|287
1649421000000|2022-04-08 12:30:00|16330.01|16210.01|16318.11|16198.11|16338.01|16218.01|16303.65|16183.65|297
1649421300000|2022-04-08 12:35:00|16316.88|16196.88|16315.79|16195.79|16323.41|16203.41|16307.39|16187.39|294
1649421600000|2022-04-08 12:40:00|16315.77|16195.77|16276.27|16156.27|16315.77|16195.77|16275.91|16155.91|287
1649421900000|2022-04-08 12:45:00|16276.25|16156.25|16261.21|16141.21|16282.65|16162.65|16245.11|16125.11|296
1649422200000|2022-04-08 12:50:00|16260.95|16140.95|16207.87|16087.87|16284.73|16164.73|16187.79|16067.79|297
1649422500000|2022-04-08 12:55:00|16209.3|16089.3|16213.39|16093.39|16235.85|16115.85|16206.77|16086.77|296
1649422800000|2022-04-08 13:00:00|16214.19|16094.19|16179.14|16059.14|16231.92|16111.92|16179.14|16059.14|297
1649423100000|2022-04-08 13:05:00|16178.43|16058.43|16152.08|16032.08|16189.06|16069.06|16151.07|16031.07|298
1649423400000|2022-04-08 13:10:00|16152.05|16032.05|16137.31|16017.31|16190.29|16070.29|16134.8|16014.8|297
1649423700000|2022-04-08 13:15:00|16137.53|16017.53|16135.64|16015.64|16190.85|16070.85|16134.29|16014.29|295
1649424000000|2022-04-08 13:20:00|16135.41|16015.41|16134.26|16014.26|16151.93|16031.93|16134.26|16014.26|299
1649424300000|2022-04-08 13:25:00|16134.38|16014.38|16097.17|15977.17|16134.38|16014.38|16092.43|15972.43|299
1649424600000|2022-04-08 13:30:00|16096.67|15976.67|16099.36|15979.36|16152.88|16032.88|16087.59|15967.59|298
1649424900000|2022-04-08 13:35:00|16099.28|15979.28|16126.83|16006.83|16142.32|16022.32|16098.47|15978.47|296
1649425200000|2022-04-08 13:40:00|16126.56|16006.56|16112|15992|16127.64|16007.64|16064.3|15944.3|295
1649425500000|2022-04-08 13:45:00|16111.96|15991.96|16156.34|16036.34|16158.63|16038.63|16105.66|15985.66|298
1649425800000|2022-04-08 13:50:00|16156.47|16036.47|16151.05|16031.05|16179.25|16059.25|16150.04|16030.04|295
1649426100000|2022-04-08 13:55:00|16151.07|16031.07|16145.8|16025.8|16157.88|16037.88|16132.11|16012.11|294
1649426400000|2022-04-08 14:00:00|16146.04|16026.04|16250.68|16130.68|16251.35|16131.35|16141.86|16021.86|298
1649426700000|2022-04-08 14:05:00|16251.27|16131.27|16310.86|16190.86|16317.6|16197.6|16251.27|16131.27|297
1649427000000|2022-04-08 14:10:00|16311.39|16191.39|16282.31|16162.31|16316.64|16196.64|16274.48|16154.48|298
1649427300000|2022-04-08 14:15:00|16282.27|16162.27|16299.16|16179.16|16299.16|16179.16|16247.56|16127.56|295
1649427600000|2022-04-08 14:20:00|16298.93|16178.93|16360.29|16240.29|16360.29|16240.29|16298.93|16178.93|298
1649427900000|2022-04-08 14:25:00|16359.46|16239.46|16423|16303|16423.45|16303.45|16359.46|16239.46|299
1649428200000|2022-04-08 14:30:00|16423.81|16303.81|16440.15|16320.15|16472.41|16352.41|16413.23|16293.23|296
1649428500000|2022-04-08 14:35:00|16440.11|16320.11|16403.29|16283.29|16440.11|16320.11|16395.28|16275.28|298
1649428800000|2022-04-08 14:40:00|16403.02|16283.02|16350.94|16230.94|16404.07|16284.07|16350.94|16230.94|297
1649429100000|2022-04-08 14:45:00|16350.5|16230.5|16342.1|16222.1|16391.43|16271.43|16342.1|16222.1|297
1649429400000|2022-04-08 14:50:00|16341.94|16221.94|16477.73|16357.73|16491.57|16371.57|16334.11|16214.11|298
1649429700000|2022-04-08 14:55:00|16478.01|16358.01|16479.8|16359.8|16514.67|16394.67|16474.03|16354.03|297
1649430000000|2022-04-08 15:00:00|16480.22|16360.22|16528.4|16408.4|16556.43|16436.43|16480.22|16360.22|296
1649430300000|2022-04-08 15:05:00|16529.64|16409.64|16525.09|16405.09|16553.51|16433.51|16516.4|16396.4|297
1649430600000|2022-04-08 15:10:00|16524.66|16404.66|16517.6|16397.6|16532.47|16412.47|16515.56|16395.56|297
1649430900000|2022-04-08 15:15:00|16517.81|16397.81|16515.56|16395.56|16523.81|16403.81|16490.73|16370.73|295
1649431200000|2022-04-08 15:20:00|16515.12|16395.12|16492.86|16372.86|16515.12|16395.12|16482.63|16362.63|296
1649431500000|2022-04-08 15:25:00|16492.82|16372.82|16501.4|16381.4|16501.4|16381.4|16483.14|16363.14|292
1649431800000|2022-04-08 15:30:00|16501.56|16381.56|16549.37|16429.37|16549.37|16429.37|16501.56|16381.56|297
1649432100000|2022-04-08 15:35:00|16549.74|16429.74|16446.87|16326.87|16551.86|16431.86|16445.46|16325.46|298
1649432400000|2022-04-08 15:40:00|16447.11|16327.11|16454.94|16334.94|16457.07|16337.07|16443.59|16323.59|288
1649432700000|2022-04-08 15:45:00|16454.31|16334.31|16463.61|16343.61|16478.18|16358.18|16435.11|16315.11|295
1649433000000|2022-04-08 15:50:00|16463.59|16343.59|16430.28|16310.28|16476.97|16356.97|16430.28|16310.28|288
1649433300000|2022-04-08 15:55:00|16430.19|16310.19|16439.34|16319.34|16442.36|16322.36|16416.55|16296.55|296
1649433600000|2022-04-08 16:00:00|16438.79|16318.79|16445.09|16325.09|16451.63|16331.63|16427.81|16307.81|299
1649433900000|2022-04-08 16:05:00|16445.4|16325.4|16445.7|16325.7|16479.65|16359.65|16445.04|16325.04|300
1649434200000|2022-04-08 16:10:00|16445.68|16325.68|16399.25|16279.25|16464.2|16344.2|16398.29|16278.29|297
1649434500000|2022-04-08 16:15:00|16398.92|16278.92|16431.07|16311.07|16432.15|16312.15|16394.37|16274.37|298
1649434800000|2022-04-08 16:20:00|16430.97|16310.97|16436.21|16316.21|16444.7|16324.7|16430.18|16310.18|296
1649435100000|2022-04-08 16:25:00|16436.47|16316.47|16442.76|16322.76|16449.48|16329.48|16434.06|16314.06|295
1649435400000|2022-04-08 16:30:00|16442.51|16322.51|16400.19|16280.19|16442.51|16322.51|16394.86|16274.86|294
1649435700000|2022-04-08 16:35:00|16400.12|16280.12|16390.99|16270.99|16400.87|16280.87|16386.85|16266.85|297
1649436000000|2022-04-08 16:40:00|16390.98|16270.98|16387.92|16267.92|16404.01|16284.01|16385.56|16265.56|293
1649436300000|2022-04-08 16:45:00|16387.79|16267.79|16329.94|16209.94|16387.79|16267.79|16329.94|16209.94|292
1649436600000|2022-04-08 16:50:00|16326.97|16206.97|16336.75|16216.75|16336.75|16216.75|16299.59|16179.59|299
1649436900000|2022-04-08 16:55:00|16337.44|16217.44|16326.67|16206.67|16342.67|16222.67|16326.53|16206.53|294
1649437200000|2022-04-08 17:00:00|16326.43|16206.43|16293.66|16173.66|16328.81|16208.81|16283.41|16163.41|298
1649437500000|2022-04-08 17:05:00|16294.31|16174.31|16261.75|16141.75|16296.65|16176.65|16261.75|16141.75|299
1649437800000|2022-04-08 17:10:00|16261.69|16141.69|16205|16085|16262.1|16142.1|16200.69|16080.69|296
1649438100000|2022-04-08 17:15:00|16206.14|16086.14|16153.11|16033.11|16227.06|16107.06|16147.24|16027.24|297
1649438400000|2022-04-08 17:20:00|16153.96|16033.96|16184.92|16064.92|16217.54|16097.54|16153.96|16033.96|296
1649438700000|2022-04-08 17:25:00|16184.54|16064.54|16156|16036|16184.54|16064.54|16155|16035|298
1649439000000|2022-04-08 17:30:00|16154.57|16034.57|16142.24|16022.24|16171.39|16051.39|16127.8|16007.8|299
1649439300000|2022-04-08 17:35:00|16141.74|16021.74|16185.17|16065.17|16188.6|16068.6|16119.97|15999.97|298
1649439600000|2022-04-08 17:40:00|16185.22|16065.22|16168.55|16048.55|16198.79|16078.79|16168.55|16048.55|294
1649439900000|2022-04-08 17:45:00|16168.07|16048.07|16169.45|16049.45|16177.24|16057.24|16148.46|16028.46|298
1649440200000|2022-04-08 17:50:00|16168.69|16048.69|16182.12|16062.12|16182.58|16062.58|16150.64|16030.64|298
1649440500000|2022-04-08 17:55:00|16182.1|16062.1|16202.05|16082.05|16206.29|16086.29|16174.78|16054.78|294
1649440800000|2022-04-08 18:00:00|16201.84|16081.84|16200.61|16080.61|16214.34|16094.34|16179.77|16059.77|298
1649441100000|2022-04-08 18:05:00|16200.3|16080.3|16150.07|16030.07|16200.52|16080.52|16141.11|16021.11|295
1649441400000|2022-04-08 18:10:00|16150.28|16030.28|16063.88|15943.88|16151.05|16031.05|16037.94|15917.94|297
1649441700000|2022-04-08 18:15:00|16064.02|15944.02|16068.22|15948.22|16111.32|15991.32|16051.67|15931.67|296
1649442000000|2022-04-08 18:20:00|16068.58|15948.58|16124.2|16004.2|16138.28|16018.28|16068.58|15948.58|298
1649442300000|2022-04-08 18:25:00|16123.1|16003.1|16106.24|15986.24|16123.1|16003.1|16094.96|15974.96|298
1649442600000|2022-04-08 18:30:00|16106.55|15986.55|16112.41|15992.41|16133.74|16013.74|16106.02|15986.02|300
1649442900000|2022-04-08 18:35:00|16112.53|15992.53|16085.61|15965.61|16116.93|15996.93|16077.47|15957.47|294
1649443200000|2022-04-08 18:40:00|16085.8|15965.8|16163.82|16043.82|16164.98|16044.98|16082.99|15962.99|296
1649443500000|2022-04-08 18:45:00|16163.74|16043.74|16176.51|16056.51|16186.46|16066.46|16160.61|16040.61|294
1649443800000|2022-04-08 18:50:00|16176.55|16056.55|16255.9|16135.9|16295.43|16175.43|16175.7|16055.7|297
1649444100000|2022-04-08 18:55:00|16257.02|16137.02|16204.38|16084.38|16257.02|16137.02|16203.03|16083.03|298
1649444400000|2022-04-08 19:00:00|16204.3|16084.3|16270.53|16150.53|16270.6|16150.6|16199.05|16079.05|298
1649444700000|2022-04-08 19:05:00|16270.12|16150.12|16256.43|16136.43|16271.72|16151.72|16252.05|16132.05|295
1649445000000|2022-04-08 19:10:00|16256.31|16136.31|16269.52|16149.52|16280.32|16160.32|16248.94|16128.94|298
1649445300000|2022-04-08 19:15:00|16269.66|16149.66|16275.94|16155.94|16293.38|16173.38|16267.88|16147.88|292
1649445600000|2022-04-08 19:20:00|16273.7|16153.7|16231.2|16111.2|16274.86|16154.86|16230.97|16110.97|296
1649445900000|2022-04-08 19:25:00|16231.06|16111.06|16238.98|16118.98|16240.23|16120.23|16222.16|16102.16|292
1649446200000|2022-04-08 19:30:00|16238.97|16118.97|16183.97|16063.97|16247.98|16127.98|16179.68|16059.68|297
1649446500000|2022-04-08 19:35:00|16184.86|16064.86|16151.58|16031.58|16187.2|16067.2|16150.31|16030.31|296
1649446800000|2022-04-08 19:40:00|16151.82|16031.82|16147.74|16027.74|16152.08|16032.08|16118.43|15998.43|291
1649447100000|2022-04-08 19:45:00|16148.95|16028.95|16097.9|15977.9|16165.5|16045.5|16096.18|15976.18|295
1649447400000|2022-04-08 19:50:00|16098.28|15978.28|16108.89|15988.89|16109.51|15989.51|16091.85|15971.85|298
1649447700000|2022-04-08 19:55:00|16107.48|15987.48|16100.24|15980.24|16117.46|15997.46|16096.8|15976.8|298
1649448000000|2022-04-08 20:00:00|16101.06|15981.06|16163.06|16043.06|16164.77|16044.77|16101.06|15981.06|299
1649448300000|2022-04-08 20:05:00|16162.68|16042.68|16166.18|16046.18|16175.21|16055.21|16161.15|16041.15|288
1649448600000|2022-04-08 20:10:00|16166.32|16046.32|16171.2|16051.2|16173.68|16053.68|16164.4|16044.4|285
1649448900000|2022-04-08 20:15:00|16170.76|16050.76|16124.23|16004.23|16170.76|16050.76|16124.23|16004.23|289
1649449200000|2022-04-08 20:20:00|16124.26|16004.26|16073.14|15953.14|16124.26|16004.26|16068.86|15948.86|296
1649449500000|2022-04-08 20:25:00|16073.26|15953.26|16078.88|15958.88|16082.68|15962.68|16060.4|15940.4|297
1649449800000|2022-04-08 20:30:00|16079.2|15959.2|16129.96|16009.96|16129.96|16009.96|16068.26|15948.26|294
1649450100000|2022-04-08 20:35:00|16130.39|16010.39|16127.38|16007.38|16136.39|16016.39|16121.98|16001.98|285
1649450400000|2022-04-08 20:40:00|16127.44|16007.44|16116.4|15996.4|16151.47|16031.47|16116.4|15996.4|290
1649450700000|2022-04-08 20:45:00|16116.09|15996.09|16128.56|16008.56|16128.93|16008.93|16110.57|15990.57|289
1649451000000|2022-04-08 20:50:00|16128.73|16008.73|16142.05|16022.05|16142.59|16022.59|16128.51|16008.51|289
1649451300000|2022-04-08 20:55:00|16141.82|16021.82|16117.58|15997.58|16147.13|16027.13|16117.58|15997.58|229
1649487600000|2022-04-09 07:00:00|16148.97|16028.97|15912.75|15792.75|16148.97|16028.97|15889.14|15769.14|255
1649487900000|2022-04-09 07:05:00|15912.73|15792.73|15919.99|15799.99|15921.15|15801.15|15912.61|15792.61|272
1649488200000|2022-04-09 07:10:00|15920.02|15800.02|15888.86|15768.86|15921.82|15801.82|15885.02|15765.02|287
1649488500000|2022-04-09 07:15:00|15888.8|15768.8|15911.27|15791.27|15912.11|15792.11|15888.29|15768.29|285
1649488800000|2022-04-09 07:20:00|15911.12|15791.12|15907.85|15787.85|15926|15806|15907.66|15787.66|281
1649489100000|2022-04-09 07:25:00|15907.86|15787.86|15886.39|15766.39|15907.86|15787.86|15886.39|15766.39|277
1649489400000|2022-04-09 07:30:00|15886.29|15766.29|15872.5|15752.5|15895.23|15775.23|15872.5|15752.5|295
1649489700000|2022-04-09 07:35:00|15872.46|15752.46|15903.81|15783.81|15903.81|15783.81|15872.4|15752.4|281
1649490000000|2022-04-09 07:40:00|15903.34|15783.34|15899.13|15779.13|15916.48|15796.48|15899.07|15779.07|267
1649490300000|2022-04-09 07:45:00|15899.14|15779.14|15950.79|15830.79|15951.2|15831.2|15899.03|15779.03|282
1649490600000|2022-04-09 07:50:00|15950.84|15830.84|15960.64|15840.64|15962.55|15842.55|15949.42|15829.42|288
1649490900000|2022-04-09 07:55:00|15960.87|15840.87|15954.19|15834.19|15963.77|15843.77|15943.73|15823.73|277
1649491200000|2022-04-09 08:00:00|15954.18|15834.18|15932.92|15812.92|15963.4|15843.4|15932.92|15812.92|282
1649491500000|2022-04-09 08:05:00|15932.99|15812.99|15921.46|15801.46|15933|15813|15918.63|15798.63|281
1649491800000|2022-04-09 08:10:00|15921.39|15801.39|15922.22|15802.22|15922.22|15802.22|15915.19|15795.19|268
1649492100000|2022-04-09 08:15:00|15922.75|15802.75|15944.02|15824.02|15944.02|15824.02|15922.75|15802.75|267
1649492400000|2022-04-09 08:20:00|15943.99|15823.99|15922.53|15802.53|15944.06|15824.06|15919.73|15799.73|279
1649492700000|2022-04-09 08:25:00|15922.61|15802.61|15907.17|15787.17|15927.76|15807.76|15903.74|15783.74|290
1649493000000|2022-04-09 08:30:00|15907.19|15787.19|15922.88|15802.88|15922.88|15802.88|15905.6|15785.6|286
1649493300000|2022-04-09 08:35:00|15922.94|15802.94|15953.84|15833.84|15954.16|15834.16|15922.94|15802.94|290
1649493600000|2022-04-09 08:40:00|15953.97|15833.97|15959.21|15839.21|15969.15|15849.15|15953.26|15833.26|285
1649493900000|2022-04-09 08:45:00|15959.28|15839.28|15923.95|15803.95|15960.57|15840.57|15920.45|15800.45|276
1649494200000|2022-04-09 08:50:00|15923.94|15803.94|15948.61|15828.61|15948.66|15828.66|15923.22|15803.22|279
1649494500000|2022-04-09 08:55:00|15948.55|15828.55|15950.01|15830.01|15957.63|15837.63|15945.55|15825.55|270
1649494800000|2022-04-09 09:00:00|15950.26|15830.26|15941.33|15821.33|15955.87|15835.87|15941.33|15821.33|270
1649495100000|2022-04-09 09:05:00|15941.58|15821.58|15946.72|15826.72|15948.23|15828.23|15939.51|15819.51|276
1649495400000|2022-04-09 09:10:00|15946.56|15826.56|15953.88|15833.88|15954.19|15834.19|15945.98|15825.98|272
1649495700000|2022-04-09 09:15:00|15953.89|15833.89|15938.45|15818.45|15956.86|15836.86|15938.21|15818.21|261
1649496000000|2022-04-09 09:20:00|15938.39|15818.39|15926.05|15806.05|15943.78|15823.78|15926.05|15806.05|268
1649496300000|2022-04-09 09:25:00|15926.14|15806.14|15918.62|15798.62|15926.14|15806.14|15916.04|15796.04|281
1649496600000|2022-04-09 09:30:00|15918.75|15798.75|15914.75|15794.75|15926.7|15806.7|15913.78|15793.78|282
1649496900000|2022-04-09 09:35:00|15914.83|15794.83|15924.94|15804.94|15929.13|15809.13|15914.41|15794.41|260
1649497200000|2022-04-09 09:40:00|15924.76|15804.76|15902.24|15782.24|15924.82|15804.82|15900.89|15780.89|278
1649497500000|2022-04-09 09:45:00|15902.34|15782.34|15922.25|15802.25|15922.25|15802.25|15899.03|15779.03|277
1649497800000|2022-04-09 09:50:00|15922.09|15802.09|15946.06|15826.06|15946.06|15826.06|15921.69|15801.69|276
1649498100000|2022-04-09 09:55:00|15946.37|15826.37|15939.03|15819.03|15949.47|15829.47|15938.95|15818.95|258
1649498400000|2022-04-09 10:00:00|15938.85|15818.85|15908.03|15788.03|15941.71|15821.71|15907.54|15787.54|291
1649498700000|2022-04-09 10:05:00|15907.52|15787.52|15917.53|15797.53|15917.53|15797.53|15905.62|15785.62|275
1649499000000|2022-04-09 10:10:00|15917.57|15797.57|15904.64|15784.64|15922.59|15802.59|15901.16|15781.16|272
1649499300000|2022-04-09 10:15:00|15904.72|15784.72|15924.41|15804.41|15924.77|15804.77|15904.53|15784.53|273
1649499600000|2022-04-09 10:20:00|15924.31|15804.31|15908.92|15788.92|15924.98|15804.98|15908.92|15788.92|258
1649499900000|2022-04-09 10:25:00|15908.71|15788.71|15870.74|15750.74|15908.71|15788.71|15870.74|15750.74|283
1649500200000|2022-04-09 10:30:00|15870.23|15750.23|15906.69|15786.69|15906.69|15786.69|15851.17|15731.17|293
1649500500000|2022-04-09 10:35:00|15906.72|15786.72|15922.3|15802.3|15922.57|15802.57|15906.72|15786.72|287
1649500800000|2022-04-09 10:40:00|15922.35|15802.35|15930.33|15810.33|15934.29|15814.29|15922.07|15802.07|271
1649501100000|2022-04-09 10:45:00|15930.32|15810.32|15914.55|15794.55|15931.92|15811.92|15912.91|15792.91|282
1649501400000|2022-04-09 10:50:00|15914.15|15794.15|15916.7|15796.7|15921.44|15801.44|15909.56|15789.56|279
1649501700000|2022-04-09 10:55:00|15916.29|15796.29|15937.33|15817.33|15937.33|15817.33|15916.09|15796.09|268
1649502000000|2022-04-09 11:00:00|15937.62|15817.62|15933|15813|15943.21|15823.21|15927.64|15807.64|289
1649502300000|2022-04-09 11:05:00|15932.65|15812.65|15925.25|15805.25|15936.61|15816.61|15923.58|15803.58|273
1649502600000|2022-04-09 11:10:00|15925.06|15805.06|15936.49|15816.49|15936.64|15816.64|15918.22|15798.22|273
1649502900000|2022-04-09 11:15:00|15936.52|15816.52|15966.86|15846.86|15968.08|15848.08|15936.03|15816.03|282
1649503200000|2022-04-09 11:20:00|15967.06|15847.06|15954.49|15834.49|15971.01|15851.01|15954.42|15834.42|289
1649503500000|2022-04-09 11:25:00|15954.44|15834.44|15955.03|15835.03|15957.64|15837.64|15941.87|15821.87|291
1649503800000|2022-04-09 11:30:00|15954.99|15834.99|15945.45|15825.45|15960.91|15840.91|15937.76|15817.76|288
1649504100000|2022-04-09 11:35:00|15945.51|15825.51|15940.21|15820.21|15945.92|15825.92|15937.78|15817.78|279
1649504400000|2022-04-09 11:40:00|15940.18|15820.18|15957.11|15837.11|15957.53|15837.53|15939.52|15819.52|275
1649504700000|2022-04-09 11:45:00|15956.95|15836.95|15951.19|15831.19|15957.55|15837.55|15949.41|15829.41|262
1649505000000|2022-04-09 11:50:00|15951.26|15831.26|15941.73|15821.73|15953.76|15833.76|15941.73|15821.73|258
1649505300000|2022-04-09 11:55:00|15941.92|15821.92|15942.03|15822.03|15943.76|15823.76|15933.72|15813.72|271
1649505600000|2022-04-09 12:00:00|15942.04|15822.04|15932.6|15812.6|15944.49|15824.49|15928.56|15808.56|287
1649505900000|2022-04-09 12:05:00|15932.96|15812.96|15916.48|15796.48|15933.42|15813.42|15916.48|15796.48|277
1649506200000|2022-04-09 12:10:00|15916.37|15796.37|15934.82|15814.82|15937.1|15817.1|15910.32|15790.32|289
1649506500000|2022-04-09 12:15:00|15934.55|15814.55|15914.86|15794.86|15937.34|15817.34|15912.32|15792.32|285
1649506800000|2022-04-09 12:20:00|15914.67|15794.67|15933.97|15813.97|15934.59|15814.59|15913.35|15793.35|285
1649507100000|2022-04-09 12:25:00|15933.9|15813.9|15949.48|15829.48|15949.67|15829.67|15933.9|15813.9|275
1649507400000|2022-04-09 12:30:00|15949.35|15829.35|15986.32|15866.32|15986.32|15866.32|15948.29|15828.29|281
1649507700000|2022-04-09 12:35:00|15986.47|15866.47|15990.97|15870.97|15991.07|15871.07|15977.6|15857.6|284
1649508000000|2022-04-09 12:40:00|15991.06|15871.06|15989.96|15869.96|15991.9|15871.9|15978.83|15858.83|292
1649508300000|2022-04-09 12:45:00|15989.87|15869.87|15981.47|15861.47|15991.64|15871.64|15981.47|15861.47|280
1649508600000|2022-04-09 12:50:00|15981.22|15861.22|15976.98|15856.98|15981.22|15861.22|15976.98|15856.98|270
1649508900000|2022-04-09 12:55:00|15976.87|15856.87|16005.25|15885.25|16007.72|15887.72|15967.13|15847.13|291
1649509200000|2022-04-09 13:00:00|16005.27|15885.27|16001.67|15881.67|16018.28|15898.28|15996.21|15876.21|289
1649509500000|2022-04-09 13:05:00|16001.69|15881.69|15984.76|15864.76|16002.56|15882.56|15983.8|15863.8|279
1649509800000|2022-04-09 13:10:00|15984.7|15864.7|15979.6|15859.6|15992.82|15872.82|15979.48|15859.48|279
1649510100000|2022-04-09 13:15:00|15979.58|15859.58|15988.08|15868.08|15988.71|15868.71|15973.59|15853.59|283
1649510400000|2022-04-09 13:20:00|15988.65|15868.65|15988.52|15868.52|15991.71|15871.71|15980.51|15860.51|275
1649510700000|2022-04-09 13:25:00|15988.05|15868.05|16005.11|15885.11|16005.29|15885.29|15987.34|15867.34|275
1649511000000|2022-04-09 13:30:00|16005.19|15885.19|16002.29|15882.29|16010.34|15890.34|15999.57|15879.57|292
1649511300000|2022-04-09 13:35:00|16002.34|15882.34|16018.34|15898.34|16021.73|15901.73|16002.34|15882.34|282
1649511600000|2022-04-09 13:40:00|16018.2|15898.2|16013.56|15893.56|16021.04|15901.04|16009.97|15889.97|275
1649511900000|2022-04-09 13:45:00|16013.62|15893.62|16027.68|15907.68|16027.68|15907.68|16012.95|15892.95|280
1649512200000|2022-04-09 13:50:00|16027.65|15907.65|15998.41|15878.41|16029.45|15909.45|15998.41|15878.41|287
1649512500000|2022-04-09 13:55:00|15997.92|15877.92|15992|15872|15997.93|15877.93|15988.31|15868.31|276
1649512800000|2022-04-09 14:00:00|15991.96|15871.96|15996.28|15876.28|15999.57|15879.57|15987.63|15867.63|284
1649513100000|2022-04-09 14:05:00|15996.39|15876.39|16000.82|15880.82|16002.08|15882.08|15996.19|15876.19|278
1649513400000|2022-04-09 14:10:00|16000.71|15880.71|15927.88|15807.88|16000.8|15880.8|15925.9|15805.9|290
1649513700000|2022-04-09 14:15:00|15927.78|15807.78|15960.3|15840.3|15960.37|15840.37|15923.31|15803.31|296
1649514000000|2022-04-09 14:20:00|15960.24|15840.24|15932.33|15812.33|15964.15|15844.15|15910.94|15790.94|296
1649514300000|2022-04-09 14:25:00|15933.29|15813.29|15957.99|15837.99|15965.59|15845.59|15932.59|15812.59|295
1649514600000|2022-04-09 14:30:00|15958.1|15838.1|15933.21|15813.21|15960.82|15840.82|15933.21|15813.21|287
1649514900000|2022-04-09 14:35:00|15933.09|15813.09|15923.54|15803.54|15936.72|15816.72|15921.35|15801.35|297
1649515200000|2022-04-09 14:40:00|15923.59|15803.59|15925.57|15805.57|15925.57|15805.57|15900.49|15780.49|288
1649515500000|2022-04-09 14:45:00|15926.2|15806.2|15919.02|15799.02|15936.88|15816.88|15907.96|15787.96|289
1649515800000|2022-04-09 14:50:00|15919.04|15799.04|15932.83|15812.83|15932.85|15812.85|15919|15799|279
1649516100000|2022-04-09 14:55:00|15932.6|15812.6|15953.64|15833.64|15953.8|15833.8|15928.94|15808.94|287
1649516400000|2022-04-09 15:00:00|15953.72|15833.72|15955.48|15835.48|15959.79|15839.79|15946.22|15826.22|291
1649516700000|2022-04-09 15:05:00|15955.64|15835.64|15942.9|15822.9|15957.7|15837.7|15936.23|15816.23|287
1649517000000|2022-04-09 15:10:00|15942.75|15822.75|15932.58|15812.58|15944.83|15824.83|15923.62|15803.62|280
1649517300000|2022-04-09 15:15:00|15932.68|15812.68|15904.85|15784.85|15936.81|15816.81|15903.29|15783.29|294
1649517600000|2022-04-09 15:20:00|15904.68|15784.68|15889.1|15769.1|15905.59|15785.59|15888.93|15768.93|281
1649517900000|2022-04-09 15:25:00|15889.3|15769.3|15892.78|15772.78|15900.7|15780.7|15854.94|15734.94|290
1649518200000|2022-04-09 15:30:00|15892.49|15772.49|15856.2|15736.2|15897.77|15777.77|15848.81|15728.81|297
1649518500000|2022-04-09 15:35:00|15857.61|15737.61|15862.96|15742.96|15866.47|15746.47|15847.14|15727.14|291
1649518800000|2022-04-09 15:40:00|15863.13|15743.13|15873.93|15753.93|15884.49|15764.49|15863.13|15743.13|291
1649519100000|2022-04-09 15:45:00|15874.54|15754.54|15853.09|15733.09|15882.51|15762.51|15853.06|15733.06|295
1649519400000|2022-04-09 15:50:00|15853.13|15733.13|15844.3|15724.3|15866.35|15746.35|15844.3|15724.3|297
1649519700000|2022-04-09 15:55:00|15844.55|15724.55|15818.02|15698.02|15844.55|15724.55|15815.48|15695.48|296
1649520000000|2022-04-09 16:00:00|15817.88|15697.88|15845.49|15725.49|15847.3|15727.3|15811.31|15691.31|290
1649520300000|2022-04-09 16:05:00|15844.85|15724.85|15862|15742|15863.19|15743.19|15843.59|15723.59|298
1649520600000|2022-04-09 16:10:00|15862.33|15742.33|15868.03|15748.03|15871.01|15751.01|15860.67|15740.67|286
1649520900000|2022-04-09 16:15:00|15867.75|15747.75|15897.08|15777.08|15897.08|15777.08|15863.66|15743.66|291
1649521200000|2022-04-09 16:20:00|15897.46|15777.46|15905.64|15785.64|15906.58|15786.58|15896.44|15776.44|281
1649521500000|2022-04-09 16:25:00|15905.51|15785.51|15912.07|15792.07|15919.82|15799.82|15904.67|15784.67|296
1649521800000|2022-04-09 16:30:00|15912.47|15792.47|15926.94|15806.94|15934.34|15814.34|15911.98|15791.98|293
1649522100000|2022-04-09 16:35:00|15927.34|15807.34|15912.9|15792.9|15930.19|15810.19|15910.34|15790.34|295
1649522400000|2022-04-09 16:40:00|15912.77|15792.77|15916.81|15796.81|15918.98|15798.98|15910.29|15790.29|284
1649522700000|2022-04-09 16:45:00|15916.9|15796.9|15925.08|15805.08|15925.34|15805.34|15916.9|15796.9|274
1649523000000|2022-04-09 16:50:00|15925.35|15805.35|15930.72|15810.72|15938.73|15818.73|15925.35|15805.35|281
1649523300000|2022-04-09 16:55:00|15930.49|15810.49|15901.13|15781.13|15930.49|15810.49|15897.12|15777.12|278
1649523600000|2022-04-09 17:00:00|15901.14|15781.14|15898.49|15778.49|15901.7|15781.7|15887.94|15767.94|287
1649523900000|2022-04-09 17:05:00|15898.36|15778.36|15904.79|15784.79|15904.79|15784.79|15891.9|15771.9|281
1649524200000|2022-04-09 17:10:00|15904.88|15784.88|15935.57|15815.57|15936.03|15816.03|15904.88|15784.88|290
1649524500000|2022-04-09 17:15:00|15935.5|15815.5|15931.04|15811.04|15939.18|15819.18|15929.14|15809.14|276
1649524800000|2022-04-09 17:20:00|15931|15811|15949.49|15829.49|15949.52|15829.52|15931|15811|276
1649525100000|2022-04-09 17:25:00|15949.41|15829.41|15942.52|15822.52|15952.98|15832.98|15942.42|15822.42|269
1649525400000|2022-04-09 17:30:00|15942.63|15822.63|15993.91|15873.91|16009.22|15889.22|15941.71|15821.71|296
1649525700000|2022-04-09 17:35:00|15994.02|15874.02|15986.79|15866.79|15994.06|15874.06|15979.3|15859.3|288
1649526000000|2022-04-09 17:40:00|15986.89|15866.89|15976.53|15856.53|15989.66|15869.66|15967.56|15847.56|288
1649526300000|2022-04-09 17:45:00|15976.32|15856.32|15977.31|15857.31|15982.03|15862.03|15975.48|15855.48|286
1649526600000|2022-04-09 17:50:00|15977.13|15857.13|15972.18|15852.18|15978.33|15858.33|15967.92|15847.92|272
1649526900000|2022-04-09 17:55:00|15972.54|15852.54|15977.82|15857.82|15980.24|15860.24|15972.37|15852.37|266
1649527200000|2022-04-09 18:00:00|15977.68|15857.68|15986.11|15866.11|15998.39|15878.39|15977.48|15857.48|288
1648940400000|2022-04-02 23:00:00|17589.12|17469.12|17546.08|17426.08|17589.12|17469.12|17546.08|17426.08|283
1648940700000|2022-04-02 23:05:00|17545.14|17425.14|17549.23|17429.23|17555.09|17435.09|17540.74|17420.74|288
1648941000000|2022-04-02 23:10:00|17549.82|17429.82|17578.54|17458.54|17582.17|17462.17|17544.33|17424.33|287
1648941300000|2022-04-02 23:15:00|17577.91|17457.91|17588.89|17468.89|17588.94|17468.94|17575.09|17455.09|278
1648941600000|2022-04-02 23:20:00|17588.69|17468.69|17594.74|17474.74|17601.6|17481.6|17588.69|17468.69|286
1648941900000|2022-04-02 23:25:00|17594.79|17474.79|17574.22|17454.22|17595.16|17475.16|17555.93|17435.93|283
1648942200000|2022-04-02 23:30:00|17574.55|17454.55|17529.88|17409.88|17575.8|17455.8|17529.88|17409.88|286
1648942500000|2022-04-02 23:35:00|17530.01|17410.01|17512.26|17392.26|17530.71|17410.71|17501.09|17381.09|294
1648942800000|2022-04-02 23:40:00|17512|17392|17496.65|17376.65|17512.67|17392.67|17496.65|17376.65|295
1648943100000|2022-04-02 23:45:00|17497.62|17377.62|17434.64|17314.64|17498.79|17378.79|17429.52|17309.52|298
1648943400000|2022-04-02 23:50:00|17433.92|17313.92|17423.28|17303.28|17435.44|17315.44|17417.27|17297.27|293
1648943700000|2022-04-02 23:55:00|17423.27|17303.27|17420.67|17300.67|17428.04|17308.04|17399.01|17279.01|287
1648944000000|2022-04-03 00:00:00|17420.81|17300.81|17449.06|17329.06|17449.2|17329.2|17420.81|17300.81|292
1648944300000|2022-04-03 00:05:00|17449.42|17329.42|17488.01|17368.01|17492.31|17372.31|17449.42|17329.42|296
1648944600000|2022-04-03 00:10:00|17487.8|17367.8|17481.26|17361.26|17487.8|17367.8|17461.45|17341.45|287
1648944900000|2022-04-03 00:15:00|17481.51|17361.51|17502.58|17382.58|17502.58|17382.58|17481.13|17361.13|288
1648945200000|2022-04-03 00:20:00|17502.7|17382.7|17518.75|17398.75|17534.52|17414.52|17502.7|17382.7|287
1648945500000|2022-04-03 00:25:00|17518.5|17398.5|17505.2|17385.2|17518.61|17398.61|17496.89|17376.89|287
1648945800000|2022-04-03 00:30:00|17504.93|17384.93|17518.63|17398.63|17519.13|17399.13|17481.51|17361.51|291
1648946100000|2022-04-03 00:35:00|17518.9|17398.9|17525.54|17405.54|17528.32|17408.32|17517.57|17397.57|291
1648946400000|2022-04-03 00:40:00|17525.43|17405.43|17544.41|17424.41|17544.58|17424.58|17523.69|17403.69|291
1648946700000|2022-04-03 00:45:00|17544.2|17424.2|17546.24|17426.24|17551.19|17431.19|17539.9|17419.9|292
1648947000000|2022-04-03 00:50:00|17545.88|17425.88|17538.74|17418.74|17547.25|17427.25|17536.85|17416.85|285
1648947300000|2022-04-03 00:55:00|17538.82|17418.82|17526.51|17406.51|17539.89|17419.89|17512.54|17392.54|291
1648947600000|2022-04-03 01:00:00|17527.02|17407.02|17512.98|17392.98|17530.34|17410.34|17512.84|17392.84|290
1648947900000|2022-04-03 01:05:00|17512.02|17392.02|17474.41|17354.41|17512.02|17392.02|17468.03|17348.03|287
1648948200000|2022-04-03 01:10:00|17474.2|17354.2|17409.45|17289.45|17474.2|17354.2|17403.93|17283.93|293
1648948500000|2022-04-03 01:15:00|17409.47|17289.47|17368.87|17248.87|17412.62|17292.62|17368.87|17248.87|290
1648948800000|2022-04-03 01:20:00|17366.75|17246.75|17336.51|17216.51|17366.75|17246.75|17281.47|17161.47|300
1648949100000|2022-04-03 01:25:00|17336.33|17216.33|17306.94|17186.94|17336.33|17216.33|17299.83|17179.83|297
1648949400000|2022-04-03 01:30:00|17306.58|17186.58|17277.93|17157.93|17321.89|17201.89|17275.41|17155.41|296
1648949700000|2022-04-03 01:35:00|17278.04|17158.04|17285.74|17165.74|17309.28|17189.28|17274.99|17154.99|291
1648950000000|2022-04-03 01:40:00|17285.61|17165.61|17342.19|17222.19|17342.19|17222.19|17285.02|17165.02|288
1648950300000|2022-04-03 01:45:00|17342.25|17222.25|17376.11|17256.11|17388.11|17268.11|17341.94|17221.94|292
1648950600000|2022-04-03 01:50:00|17375.73|17255.73|17369.62|17249.62|17379.97|17259.97|17368.85|17248.85|291
1648950900000|2022-04-03 01:55:00|17368.56|17248.56|17406.33|17286.33|17408.75|17288.75|17367.97|17247.97|296
1648951200000|2022-04-03 02:00:00|17406.04|17286.04|17425.83|17305.83|17426.07|17306.07|17401.54|17281.54|294
1648951500000|2022-04-03 02:05:00|17425.63|17305.63|17436.98|17316.98|17437.38|17317.38|17424.75|17304.75|289
1648951800000|2022-04-03 02:10:00|17436.88|17316.88|17430.15|17310.15|17437.13|17317.13|17429.39|17309.39|276
1648952100000|2022-04-03 02:15:00|17430.16|17310.16|17429.04|17309.04|17431.77|17311.77|17423.09|17303.09|287
1648952400000|2022-04-03 02:20:00|17429.09|17309.09|17477.7|17357.7|17477.7|17357.7|17427.38|17307.38|286
1648952700000|2022-04-03 02:25:00|17477.78|17357.78|17477.38|17357.38|17482.06|17362.06|17469.87|17349.87|283
1648953000000|2022-04-03 02:30:00|17477.16|17357.16|17494.72|17374.72|17495.32|17375.32|17476.29|17356.29|273
1648953300000|2022-04-03 02:35:00|17493.49|17373.49|17488.37|17368.37|17493.49|17373.49|17484.53|17364.53|278
1648953600000|2022-04-03 02:40:00|17488.32|17368.32|17444.76|17324.76|17488.53|17368.53|17444.73|17324.73|290
1648953900000|2022-04-03 02:45:00|17444.99|17324.99|17388.96|17268.96|17444.99|17324.99|17388.6|17268.6|288
1648954200000|2022-04-03 02:50:00|17388.93|17268.93|17382.99|17262.99|17390.05|17270.05|17379.19|17259.19|278
1648954500000|2022-04-03 02:55:00|17383.13|17263.13|17392.2|17272.2|17393.38|17273.38|17374.64|17254.64|285
1648954800000|2022-04-03 03:00:00|17391.85|17271.85|17447.09|17327.09|17451.28|17331.28|17380.48|17260.48|291
1648955100000|2022-04-03 03:05:00|17447.05|17327.05|17447.74|17327.74|17451.11|17331.11|17427.01|17307.01|281
1648955400000|2022-04-03 03:10:00|17447.8|17327.8|17472.62|17352.62|17472.62|17352.62|17445.11|17325.11|283
1648955700000|2022-04-03 03:15:00|17472.67|17352.67|17492.56|17372.56|17492.56|17372.56|17471.57|17351.57|276
1648956000000|2022-04-03 03:20:00|17492.5|17372.5|17492.77|17372.77|17494.81|17374.81|17483.84|17363.84|276
1648956300000|2022-04-03 03:25:00|17492.88|17372.88|17501.46|17381.46|17505.55|17385.55|17490|17370|273
1648956600000|2022-04-03 03:30:00|17501.21|17381.21|17525.3|17405.3|17525.34|17405.34|17501.21|17381.21|283
1648956900000|2022-04-03 03:35:00|17525.39|17405.39|17512.77|17392.77|17529|17409|17512.77|17392.77|285
1648957200000|2022-04-03 03:40:00|17512.81|17392.81|17479.52|17359.52|17512.81|17392.81|17476.68|17356.68|268
1648957500000|2022-04-03 03:45:00|17479.55|17359.55|17495.32|17375.32|17495.32|17375.32|17478.6|17358.6|283
1648957800000|2022-04-03 03:50:00|17495.66|17375.66|17486.36|17366.36|17496.8|17376.8|17484.91|17364.91|286
1648958100000|2022-04-03 03:55:00|17485.94|17365.94|17500.1|17380.1|17500.23|17380.23|17478.98|17358.98|284
1648958400000|2022-04-03 04:00:00|17499.89|17379.89|17527.97|17407.97|17528.24|17408.24|17499.83|17379.83|289
1648958700000|2022-04-03 04:05:00|17528.56|17408.56|17575.5|17455.5|17577.05|17457.05|17527.97|17407.97|293
1648959000000|2022-04-03 04:10:00|17575.47|17455.47|17595.05|17475.05|17595.05|17475.05|17575.28|17455.28|288
1648959300000|2022-04-03 04:15:00|17594.96|17474.96|17587.59|17467.59|17595.79|17475.79|17586.92|17466.92|285
1648959600000|2022-04-03 04:20:00|17587.54|17467.54|17575.16|17455.16|17589.33|17469.33|17573.57|17453.57|264
1648959900000|2022-04-03 04:25:00|17575|17455|17599.23|17479.23|17600.46|17480.46|17572.71|17452.71|268
1648960200000|2022-04-03 04:30:00|17599.15|17479.15|17606.35|17486.35|17609.68|17489.68|17598.38|17478.38|281
1648960500000|2022-04-03 04:35:00|17606.43|17486.43|17584.29|17464.29|17606.53|17486.53|17584.29|17464.29|281
1648960800000|2022-04-03 04:40:00|17584.64|17464.64|17599.75|17479.75|17600.54|17480.54|17584.39|17464.39|280
1648961100000|2022-04-03 04:45:00|17600.69|17480.69|17595.66|17475.66|17601.43|17481.43|17595.48|17475.48|268
1648961400000|2022-04-03 04:50:00|17595.71|17475.71|17621.2|17501.2|17621.28|17501.28|17594.08|17474.08|281
1648961700000|2022-04-03 04:55:00|17621.53|17501.53|17640.83|17520.83|17641.25|17521.25|17620.74|17500.74|293
1648962000000|2022-04-03 05:00:00|17641.1|17521.1|17648.72|17528.72|17649.3|17529.3|17640.58|17520.58|286
1648962300000|2022-04-03 05:05:00|17648.86|17528.86|17645.76|17525.76|17649.83|17529.83|17639.98|17519.98|287
1648962600000|2022-04-03 05:10:00|17645.99|17525.99|17652.33|17532.33|17660.85|17540.85|17643.2|17523.2|284
1648962900000|2022-04-03 05:15:00|17652.51|17532.51|17644.07|17524.07|17663.34|17543.34|17643.72|17523.72|267
1648963200000|2022-04-03 05:20:00|17644.56|17524.56|17638.08|17518.08|17645.24|17525.24|17635.95|17515.95|266
1648963500000|2022-04-03 05:25:00|17638.37|17518.37|17649.43|17529.43|17652.87|17532.87|17637.53|17517.53|284
1648963800000|2022-04-03 05:30:00|17649.31|17529.31|17680.76|17560.76|17681.7|17561.7|17647.77|17527.77|284
1648964100000|2022-04-03 05:35:00|17680.68|17560.68|17683.46|17563.46|17686.02|17566.02|17674.88|17554.88|288
1648964400000|2022-04-03 05:40:00|17683.51|17563.51|17679.97|17559.97|17683.61|17563.61|17668.5|17548.5|288
1648964700000|2022-04-03 05:45:00|17680.39|17560.39|17659.38|17539.38|17680.39|17560.39|17657.99|17537.99|277
1648965000000|2022-04-03 05:50:00|17659.53|17539.53|17663.95|17543.95|17666.15|17546.15|17658.09|17538.09|273
1648965300000|2022-04-03 05:55:00|17663.62|17543.62|17681.09|17561.09|17682.58|17562.58|17651.77|17531.77|277
1648965600000|2022-04-03 06:00:00|17681.1|17561.1|17665.61|17545.61|17689.15|17569.15|17661.45|17541.45|288
1648965900000|2022-04-03 06:05:00|17665.59|17545.59|17747.69|17627.69|17749.22|17629.22|17665.2|17545.2|299
1648966200000|2022-04-03 06:10:00|17748.3|17628.3|17733.51|17613.51|17756.27|17636.27|17721.97|17601.97|296
1648966500000|2022-04-03 06:15:00|17735.14|17615.14|17707.83|17587.83|17735.89|17615.89|17704.8|17584.8|291
1648966800000|2022-04-03 06:20:00|17708.19|17588.19|17714.61|17594.61|17714.61|17594.61|17705.87|17585.87|284
1648967100000|2022-04-03 06:25:00|17714.65|17594.65|17735.92|17615.92|17735.92|17615.92|17714.65|17594.65|282
1648967400000|2022-04-03 06:30:00|17735.81|17615.81|17760.61|17640.61|17761.57|17641.57|17732.42|17612.42|287
1648967700000|2022-04-03 06:35:00|17760.87|17640.87|17753.52|17633.52|17769.73|17649.73|17753.41|17633.41|279
1648968000000|2022-04-03 06:40:00|17753.83|17633.83|17746.41|17626.41|17754.06|17634.06|17743.53|17623.53|265
1648968300000|2022-04-03 06:45:00|17746.1|17626.1|17765.85|17645.85|17766.71|17646.71|17746.1|17626.1|270
1648968600000|2022-04-03 06:50:00|17765.8|17645.8|17759.68|17639.68|17768.23|17648.23|17757.66|17637.66|278
1648968900000|2022-04-03 06:55:00|17759.73|17639.73|17774.09|17654.09|17781.07|17661.07|17758.55|17638.55|287
1648969200000|2022-04-03 07:00:00|17773.99|17653.99|17754.17|17634.17|17781.36|17661.36|17753.11|17633.11|281
1648969500000|2022-04-03 07:05:00|17753.76|17633.76|17723.79|17603.79|17754.08|17634.08|17723.44|17603.44|283
1648969800000|2022-04-03 07:10:00|17724.15|17604.15|17708.01|17588.01|17724.15|17604.15|17701.6|17581.6|281
1648970100000|2022-04-03 07:15:00|17708.09|17588.09|17693.6|17573.6|17708.87|17588.87|17686.96|17566.96|292
1648970400000|2022-04-03 07:20:00|17693.38|17573.38|17681.19|17561.19|17694.8|17574.8|17676.56|17556.56|283
1648970700000|2022-04-03 07:25:00|17681.16|17561.16|17685.24|17565.24|17699.32|17579.32|17680.5|17560.5|278
1648971000000|2022-04-03 07:30:00|17685.4|17565.4|17727.67|17607.67|17727.67|17607.67|17684.32|17564.32|285
1648971300000|2022-04-03 07:35:00|17727.56|17607.56|17717.29|17597.29|17734.57|17614.57|17716.97|17596.97|286
1648971600000|2022-04-03 07:40:00|17717.27|17597.27|17704.5|17584.5|17717.84|17597.84|17704.23|17584.23|277
1648971900000|2022-04-03 07:45:00|17704.57|17584.57|17709.99|17589.99|17714.72|17594.72|17704.44|17584.44|270
1648972200000|2022-04-03 07:50:00|17710.01|17590.01|17706.22|17586.22|17719.11|17599.11|17704.75|17584.75|279
1648972500000|2022-04-03 07:55:00|17706.23|17586.23|17698.21|17578.21|17706.23|17586.23|17690.59|17570.59|283
1648972800000|2022-04-03 08:00:00|17699.31|17579.31|17718.31|17598.31|17721.84|17601.84|17699.31|17579.31|289
1648973100000|2022-04-03 08:05:00|17718.09|17598.09|17732.84|17612.84|17733.02|17613.02|17714.48|17594.48|283
1648973400000|2022-04-03 08:10:00|17732.74|17612.74|17709.09|17589.09|17734.74|17614.74|17709.09|17589.09|278
1648973700000|2022-04-03 08:15:00|17709.17|17589.17|17688.37|17568.37|17709.82|17589.82|17685.08|17565.08|273
1648974000000|2022-04-03 08:20:00|17689.21|17569.21|17686.12|17566.12|17689.71|17569.71|17682.95|17562.95|271
1648974300000|2022-04-03 08:25:00|17685.82|17565.82|17688.45|17568.45|17701.3|17581.3|17685.23|17565.23|272
1648974600000|2022-04-03 08:30:00|17688.43|17568.43|17698.55|17578.55|17699.68|17579.68|17684.86|17564.86|281
1648974900000|2022-04-03 08:35:00|17698.76|17578.76|17693.08|17573.08|17703.45|17583.45|17693.08|17573.08|275
1648975200000|2022-04-03 08:40:00|17693.17|17573.17|17684.37|17564.37|17693.18|17573.18|17681.46|17561.46|273
1648975500000|2022-04-03 08:45:00|17684.33|17564.33|17636.59|17516.59|17690.29|17570.29|17636.59|17516.59|293
1648975800000|2022-04-03 08:50:00|17635.24|17515.24|17616.61|17496.61|17638.87|17518.87|17615.88|17495.88|286
1648976100000|2022-04-03 08:55:00|17616.76|17496.76|17629.59|17509.59|17631.76|17511.76|17615.41|17495.41|284
1648976400000|2022-04-03 09:00:00|17629.96|17509.96|17590.49|17470.49|17649.13|17529.13|17589.3|17469.3|284
1648976700000|2022-04-03 09:05:00|17590.35|17470.35|17587.27|17467.27|17602.86|17482.86|17583.45|17463.45|291
1648977000000|2022-04-03 09:10:00|17587.31|17467.31|17600.13|17480.13|17601.95|17481.95|17587.07|17467.07|280
1648977300000|2022-04-03 09:15:00|17599.92|17479.92|17617.65|17497.65|17618.39|17498.39|17599.86|17479.86|281
1648977600000|2022-04-03 09:20:00|17618|17498|17646.31|17526.31|17646.31|17526.31|17615.05|17495.05|276
1648977900000|2022-04-03 09:25:00|17646.67|17526.67|17686.06|17566.06|17686.06|17566.06|17646.67|17526.67|291
1648978200000|2022-04-03 09:30:00|17685.86|17565.86|17701.74|17581.74|17707.31|17587.31|17675.37|17555.37|292
1648978500000|2022-04-03 09:35:00|17701.9|17581.9|17715.06|17595.06|17715.72|17595.72|17700.31|17580.31|283
1648978800000|2022-04-03 09:40:00|17715.33|17595.33|17742.31|17622.31|17744.26|17624.26|17706.37|17586.37|278
1648979100000|2022-04-03 09:45:00|17742.22|17622.22|17760.83|17640.83|17769.61|17649.61|17742.22|17622.22|295
1648979400000|2022-04-03 09:50:00|17760.89|17640.89|17737.47|17617.47|17761.31|17641.31|17735.15|17615.15|286
1648979700000|2022-04-03 09:55:00|17737.21|17617.21|17722.17|17602.17|17737.57|17617.57|17713.75|17593.75|287
1648980000000|2022-04-03 10:00:00|17721.96|17601.96|17731.15|17611.15|17745.11|17625.11|17719.92|17599.92|287
1648980300000|2022-04-03 10:05:00|17731.28|17611.28|17715.99|17595.99|17731.28|17611.28|17715.74|17595.74|286
1648980600000|2022-04-03 10:10:00|17716.07|17596.07|17682.15|17562.15|17717.83|17597.83|17681.95|17561.95|286
1648980900000|2022-04-03 10:15:00|17681.71|17561.71|17685.07|17565.07|17699.16|17579.16|17676.89|17556.89|285
1648981200000|2022-04-03 10:20:00|17684.99|17564.99|17674.46|17554.46|17686.25|17566.25|17671.56|17551.56|282
1648981500000|2022-04-03 10:25:00|17674.67|17554.67|17682.59|17562.59|17686.44|17566.44|17664.96|17544.96|287
1648981800000|2022-04-03 10:30:00|17682.58|17562.58|17717.11|17597.11|17718.64|17598.64|17682.37|17562.37|289
1648982100000|2022-04-03 10:35:00|17717.21|17597.21|17683.88|17563.88|17717.5|17597.5|17683.88|17563.88|276
1648982400000|2022-04-03 10:40:00|17684.07|17564.07|17654.34|17534.34|17684.17|17564.17|17648.13|17528.13|291
1648982700000|2022-04-03 10:45:00|17654.42|17534.42|17660.29|17540.29|17664.09|17544.09|17654.16|17534.16|272
1648983000000|2022-04-03 10:50:00|17661.97|17541.97|17680.35|17560.35|17690.47|17570.47|17661.28|17541.28|281
1648983300000|2022-04-03 10:55:00|17680.4|17560.4|17668.53|17548.53|17684.38|17564.38|17668.53|17548.53|275
1648983600000|2022-04-03 11:00:00|17667.26|17547.26|17656.81|17536.81|17672.29|17552.29|17656.81|17536.81|270
1648983900000|2022-04-03 11:05:00|17657.21|17537.21|17616.99|17496.99|17657.42|17537.42|17613.85|17493.85|291
1648984200000|2022-04-03 11:10:00|17616.9|17496.9|17634.89|17514.89|17635.45|17515.45|17602.16|17482.16|282
1648984500000|2022-04-03 11:15:00|17634.92|17514.92|17656.47|17536.47|17656.47|17536.47|17633.06|17513.06|283
1648984800000|2022-04-03 11:20:00|17656.65|17536.65|17661.45|17541.45|17662.04|17542.04|17646.24|17526.24|271
1648985100000|2022-04-03 11:25:00|17662.03|17542.03|17670.71|17550.71|17670.72|17550.72|17660.9|17540.9|266
1648985400000|2022-04-03 11:30:00|17670.52|17550.52|17673.64|17553.64|17673.74|17553.74|17663.08|17543.08|269
1648985700000|2022-04-03 11:35:00|17674.67|17554.67|17689.92|17569.92|17690.45|17570.45|17669.42|17549.42|271
1648986000000|2022-04-03 11:40:00|17689.8|17569.8|17706.07|17586.07|17706.23|17586.23|17689.8|17569.8|278
1648986300000|2022-04-03 11:45:00|17706.1|17586.1|17710.1|17590.1|17725.66|17605.66|17706.04|17586.04|288
1648986600000|2022-04-03 11:50:00|17710.13|17590.13|17698.78|17578.78|17712.75|17592.75|17698.73|17578.73|280
1648986900000|2022-04-03 11:55:00|17698.67|17578.67|17687.96|17567.96|17700.01|17580.01|17685.57|17565.57|281
1648987200000|2022-04-03 12:00:00|17687.97|17567.97|17666.95|17546.95|17693.48|17573.48|17666.68|17546.68|280
1648987500000|2022-04-03 12:05:00|17666.79|17546.79|17663.81|17543.81|17667.36|17547.36|17657.36|17537.36|279
1648987800000|2022-04-03 12:10:00|17664.51|17544.51|17696.26|17576.26|17696.26|17576.26|17660.76|17540.76|280
1648988100000|2022-04-03 12:15:00|17696.24|17576.24|17735.4|17615.4|17736.15|17616.15|17696.24|17576.24|284
1648988400000|2022-04-03 12:20:00|17735.97|17615.97|17726.13|17606.13|17743.46|17623.46|17725.61|17605.61|289
1648988700000|2022-04-03 12:25:00|17726.08|17606.08|17714.79|17594.79|17729.15|17609.15|17711.41|17591.41|285
1648989000000|2022-04-03 12:30:00|17716.13|17596.13|17720.88|17600.88|17730.03|17610.03|17712.12|17592.12|289
1648989300000|2022-04-03 12:35:00|17721.45|17601.45|17730.06|17610.06|17732.38|17612.38|17720.37|17600.37|282
1648989600000|2022-04-03 12:40:00|17730.7|17610.7|17752.61|17632.61|17753.13|17633.13|17728.56|17608.56|291
1648989900000|2022-04-03 12:45:00|17753.66|17633.66|17758.99|17638.99|17759.24|17639.24|17748.25|17628.25|292
1648990200000|2022-04-03 12:50:00|17759.12|17639.12|17751.27|17631.27|17765.26|17645.26|17748.7|17628.7|284
1648990500000|2022-04-03 12:55:00|17751.14|17631.14|17720|17600|17751.14|17631.14|17717.5|17597.5|285
1648990800000|2022-04-03 13:00:00|17720.06|17600.06|17736.07|17616.07|17737.67|17617.67|17719.45|17599.45|277
1648991100000|2022-04-03 13:05:00|17736.19|17616.19|17709.23|17589.23|17742.3|17622.3|17709.12|17589.12|287
1648991400000|2022-04-03 13:10:00|17709.15|17589.15|17680.02|17560.02|17710.04|17590.04|17680.02|17560.02|284
1648991700000|2022-04-03 13:15:00|17680.23|17560.23|17717.85|17597.85|17718.11|17598.11|17673.45|17553.45|290
1648992000000|2022-04-03 13:20:00|17718.21|17598.21|17763.33|17643.33|17763.33|17643.33|17718.21|17598.21|292
1648992300000|2022-04-03 13:25:00|17763.15|17643.15|17773.06|17653.06|17777.99|17657.99|17762.16|17642.16|291
1648992600000|2022-04-03 13:30:00|17773.16|17653.16|17750.21|17630.21|17781.45|17661.45|17748.88|17628.88|293
1648992900000|2022-04-03 13:35:00|17750.99|17630.99|17716.52|17596.52|17776.22|17656.22|17716.24|17596.24|291
1648993200000|2022-04-03 13:40:00|17716.26|17596.26|17735.01|17615.01|17736.66|17616.66|17715.72|17595.72|291
1648993500000|2022-04-03 13:45:00|17734.98|17614.98|17745.18|17625.18|17745.36|17625.36|17729.7|17609.7|284
1648993800000|2022-04-03 13:50:00|17745.26|17625.26|17724.31|17604.31|17748.85|17628.85|17713.73|17593.73|291
1648994100000|2022-04-03 13:55:00|17724.08|17604.08|17725.14|17605.14|17727.5|17607.5|17718.5|17598.5|283
1648994400000|2022-04-03 14:00:00|17724.73|17604.73|17690.5|17570.5|17735.13|17615.13|17690.34|17570.34|296
1648994700000|2022-04-03 14:05:00|17690.48|17570.48|17680.12|17560.12|17690.85|17570.85|17676.28|17556.28|291
1648995000000|2022-04-03 14:10:00|17680.46|17560.46|17706.88|17586.88|17712.15|17592.15|17679.77|17559.77|289
1648995300000|2022-04-03 14:15:00|17706.87|17586.87|17707.01|17587.01|17712.08|17592.08|17702.85|17582.85|295
1648995600000|2022-04-03 14:20:00|17706.84|17586.84|17735.42|17615.42|17737.58|17617.58|17706.84|17586.84|294
1648995900000|2022-04-03 14:25:00|17735.35|17615.35|17711.49|17591.49|17735.35|17615.35|17711.49|17591.49|291
1648996200000|2022-04-03 14:30:00|17711.51|17591.51|17689.13|17569.13|17711.66|17591.66|17686.02|17566.02|289
1648996500000|2022-04-03 14:35:00|17689.7|17569.7|17687.36|17567.36|17693.82|17573.82|17677.22|17557.22|293
1648996800000|2022-04-03 14:40:00|17687.1|17567.1|17713.66|17593.66|17713.66|17593.66|17686.68|17566.68|289
1648997100000|2022-04-03 14:45:00|17713.42|17593.42|17741.76|17621.76|17744.44|17624.44|17713.28|17593.28|293
1648997400000|2022-04-03 14:50:00|17741.19|17621.19|17738.19|17618.19|17744.74|17624.74|17728.91|17608.91|290
1648997700000|2022-04-03 14:55:00|17738.2|17618.2|17795.9|17675.9|17796.87|17676.87|17738.2|17618.2|296
1648998000000|2022-04-03 15:00:00|17796.33|17676.33|17830.72|17710.72|17831.36|17711.36|17794.69|17674.69|297
1648998300000|2022-04-03 15:05:00|17830.7|17710.7|17816.17|17696.17|17836.82|17716.82|17815.78|17695.78|292
1648998600000|2022-04-03 15:10:00|17815.28|17695.28|17799.67|17679.67|17815.28|17695.28|17793.71|17673.71|293
1648998900000|2022-04-03 15:15:00|17799.52|17679.52|17799.41|17679.41|17806.28|17686.28|17782.93|17662.93|287
1648999200000|2022-04-03 15:20:00|17799.47|17679.47|17811.31|17691.31|17823.09|17703.09|17799.47|17679.47|290
1648999500000|2022-04-03 15:25:00|17811.05|17691.05|17786.6|17666.6|17818.55|17698.55|17783.71|17663.71|292
1648999800000|2022-04-03 15:30:00|17786.45|17666.45|17739.71|17619.71|17786.99|17666.99|17735.58|17615.58|292
1649000100000|2022-04-03 15:35:00|17739.25|17619.25|17735.08|17615.08|17742.36|17622.36|17733.76|17613.76|283
1649000400000|2022-04-03 15:40:00|17734.94|17614.94|17738.01|17618.01|17748.82|17628.82|17734.07|17614.07|294
1649000700000|2022-04-03 15:45:00|17737.59|17617.59|17743.04|17623.04|17762.51|17642.51|17736.08|17616.08|290
1649001000000|2022-04-03 15:50:00|17743.57|17623.57|17729.95|17609.95|17744.21|17624.21|17728.53|17608.53|280
1649001300000|2022-04-03 15:55:00|17729.97|17609.97|17718.34|17598.34|17732.36|17612.36|17716.13|17596.13|285
1649001600000|2022-04-03 16:00:00|17718.76|17598.76|17714.91|17594.91|17740.4|17620.4|17709.88|17589.88|285
1649001900000|2022-04-03 16:05:00|17715.15|17595.15|17739.1|17619.1|17739.29|17619.29|17707.61|17587.61|293
1649002200000|2022-04-03 16:10:00|17739.16|17619.16|17775.39|17655.39|17775.81|17655.81|17739.16|17619.16|290
1649002500000|2022-04-03 16:15:00|17775.93|17655.93|17747.63|17627.63|17775.93|17655.93|17742.81|17622.81|290
1649002800000|2022-04-03 16:20:00|17747.59|17627.59|17651.1|17531.1|17750.46|17630.46|17651.1|17531.1|289
1649003100000|2022-04-03 16:25:00|17651.08|17531.08|17682.15|17562.15|17682.54|17562.54|17649.6|17529.6|293
1649003400000|2022-04-03 16:30:00|17682.29|17562.29|17657.79|17537.79|17687.76|17567.76|17656.87|17536.87|296
1649003700000|2022-04-03 16:35:00|17658.23|17538.23|17659.11|17539.11|17664.86|17544.86|17651.53|17531.53|290
1649004000000|2022-04-03 16:40:00|17659.36|17539.36|17682.6|17562.6|17683.13|17563.13|17648.53|17528.53|293
1649004300000|2022-04-03 16:45:00|17683.27|17563.27|17664.78|17544.78|17684.08|17564.08|17656.52|17536.52|294
1649004600000|2022-04-03 16:50:00|17664.61|17544.61|17673.23|17553.23|17675.7|17555.7|17663.27|17543.27|291
1649004900000|2022-04-03 16:55:00|17673.24|17553.24|17667.7|17547.7|17676.29|17556.29|17667.7|17547.7|284
1649005200000|2022-04-03 17:00:00|17667.52|17547.52|17694.23|17574.23|17695.49|17575.49|17665.41|17545.41|290
1649005500000|2022-04-03 17:05:00|17694.29|17574.29|17694.53|17574.53|17698.11|17578.11|17682.08|17562.08|288
1649005800000|2022-04-03 17:10:00|17694.19|17574.19|17698.91|17578.91|17698.95|17578.95|17685.39|17565.39|282
1649006100000|2022-04-03 17:15:00|17699.01|17579.01|17676.23|17556.23|17700.83|17580.83|17676.23|17556.23|288
1649006400000|2022-04-03 17:20:00|17676.92|17556.92|17638.83|17518.83|17676.92|17556.92|17638.29|17518.29|294
1649006700000|2022-04-03 17:25:00|17639.33|17519.33|17627.18|17507.18|17649.02|17529.02|17627.18|17507.18|288
1649007000000|2022-04-03 17:30:00|17627.06|17507.06|17629.79|17509.79|17633.28|17513.28|17624.26|17504.26|287
1649007300000|2022-04-03 17:35:00|17629.69|17509.69|17645.07|17525.07|17646.1|17526.1|17629.69|17509.69|284
1649007600000|2022-04-03 17:40:00|17645.09|17525.09|17670.52|17550.52|17673.74|17553.74|17645.09|17525.09|282
1649007900000|2022-04-03 17:45:00|17670.06|17550.06|17653.75|17533.75|17671.39|17551.39|17649.77|17529.77|283
1649008200000|2022-04-03 17:50:00|17653.48|17533.48|17654.58|17534.58|17654.83|17534.83|17639.33|17519.33|281
1649008500000|2022-04-03 17:55:00|17654.57|17534.57|17673.32|17553.32|17674.35|17554.35|17652.27|17532.27|281
1649008800000|2022-04-03 18:00:00|17673.4|17553.4|17685.77|17565.77|17688.1|17568.1|17673.4|17553.4|272
1649009100000|2022-04-03 18:05:00|17685.87|17565.87|17685.31|17565.31|17697.05|17577.05|17684.75|17564.75|285
1649009400000|2022-04-03 18:10:00|17685.5|17565.5|17685.84|17565.84|17687.52|17567.52|17682.91|17562.91|268
1649009700000|2022-04-03 18:15:00|17686.05|17566.05|17681.08|17561.08|17692.34|17572.34|17679.38|17559.38|283
1649010000000|2022-04-03 18:20:00|17681.19|17561.19|17681.31|17561.31|17682.34|17562.34|17675.09|17555.09|279
1649010300000|2022-04-03 18:25:00|17680.9|17560.9|17673.99|17553.99|17681.66|17561.66|17669.88|17549.88|277
1649010600000|2022-04-03 18:30:00|17673.9|17553.9|17677.5|17557.5|17678.02|17558.02|17672.02|17552.02|286
1649010900000|2022-04-03 18:35:00|17677.63|17557.63|17669.49|17549.49|17682.65|17562.65|17662.35|17542.35|280
1649011200000|2022-04-03 18:40:00|17669.97|17549.97|17642|17522|17671.61|17551.61|17641.98|17521.98|275
1649011500000|2022-04-03 18:45:00|17642.31|17522.31|17657.7|17537.7|17657.76|17537.76|17640.22|17520.22|280
1649011800000|2022-04-03 18:50:00|17657.86|17537.86|17741.48|17621.48|17741.48|17621.48|17656.28|17536.28|291
1649012100000|2022-04-03 18:55:00|17742.01|17622.01|17745.47|17625.47|17785.01|17665.01|17741.52|17621.52|294
1649012400000|2022-04-03 19:00:00|17745.06|17625.06|17705.8|17585.8|17745.17|17625.17|17704.36|17584.36|292
1649012700000|2022-04-03 19:05:00|17705.63|17585.63|17741.2|17621.2|17752.21|17632.21|17705.24|17585.24|297
1649013000000|2022-04-03 19:10:00|17741.23|17621.23|17732.46|17612.46|17742.37|17622.37|17728.73|17608.73|284
1649013300000|2022-04-03 19:15:00|17732.56|17612.56|17705.01|17585.01|17732.65|17612.65|17700.33|17580.33|288
1649013600000|2022-04-03 19:20:00|17705.09|17585.09|17699.27|17579.27|17707.42|17587.42|17693.01|17573.01|293
1649013900000|2022-04-03 19:25:00|17699.13|17579.13|17687.46|17567.46|17700.15|17580.15|17686.79|17566.79|289
1649014200000|2022-04-03 19:30:00|17687.15|17567.15|17683.45|17563.45|17693.65|17573.65|17679.59|17559.59|286
1649014500000|2022-04-03 19:35:00|17683.44|17563.44|17665.99|17545.99|17683.44|17563.44|17662.39|17542.39|288
1649014800000|2022-04-03 19:40:00|17665.93|17545.93|17669.97|17549.97|17670.18|17550.18|17650.78|17530.78|277
1649015100000|2022-04-03 19:45:00|17670.59|17550.59|17690.64|17562.64|17698.11|17570.11|17670.59|17546.9|293
1649015400000|2022-04-03 19:50:00|17690.63|17562.63|17693.12|17565.12|17693.72|17565.72|17687.8|17559.8|283
1649015700000|2022-04-03 19:55:00|17693.29|17565.29|17670.96|17542.96|17693.7|17565.7|17670.79|17542.79|288
1649016000000|2022-04-03 20:00:00|17670.66|17542.66|17671.5|17543.5|17672.84|17544.84|17662.96|17534.96|282
1649016300000|2022-04-03 20:05:00|17671.8|17543.8|17680.32|17552.32|17682.76|17554.76|17670.48|17542.48|272
1649016600000|2022-04-03 20:10:00|17680.4|17552.4|17685.24|17557.24|17686.52|17558.52|17675.66|17547.66|270
1649016900000|2022-04-03 20:15:00|17685.15|17557.15|17698.14|17570.14|17698.18|17570.18|17681.71|17553.71|272
1649017200000|2022-04-03 20:20:00|17697.6|17569.6|17689.07|17561.07|17698.46|17570.46|17687.61|17559.61|266
1649017500000|2022-04-03 20:25:00|17689.11|17561.11|17712.13|17584.13|17713.2|17585.2|17689.11|17561.11|283
1649017800000|2022-04-03 20:30:00|17712.16|17584.16|17720.29|17592.29|17720.72|17592.72|17712.16|17584.16|280
1649018100000|2022-04-03 20:35:00|17720.32|17592.32|17716.91|17588.91|17721.98|17593.98|17711.25|17583.25|289
1649018400000|2022-04-03 20:40:00|17716.74|17588.74|17718.88|17590.88|17727.68|17599.68|17716.64|17588.64|283
1649018700000|2022-04-03 20:45:00|17718.52|17590.52|17702.34|17574.34|17721.5|17593.5|17702.34|17574.34|279
1649019000000|2022-04-03 20:50:00|17702.23|17574.23|17685.53|17557.53|17702.4|17574.4|17685.53|17557.53|279
1649019300000|2022-04-03 20:55:00|17685.38|17557.38|17677.77|17549.77|17685.72|17557.72|17676.39|17548.39|267
1649019600000|2022-04-03 21:00:00|17676.73|17548.73|17680.8|17560.8|17681.14|17560.8|17674.02|17546.18|286
1649019900000|2022-04-03 21:05:00|17681.19|17561.19|17702.28|17582.28|17702.28|17582.28|17680.96|17560.96|280
1649020200000|2022-04-03 21:10:00|17702.82|17582.82|17734.18|17614.18|17734.76|17614.76|17699.29|17579.29|284
1649020500000|2022-04-03 21:15:00|17734.47|17614.47|17740.48|17620.48|17740.48|17620.48|17728.9|17608.9|281
1649020800000|2022-04-03 21:20:00|17740.45|17620.45|17754.62|17634.62|17754.62|17634.62|17740.43|17620.43|275
1649021100000|2022-04-03 21:25:00|17754.59|17634.59|17776.95|17656.95|17778.88|17658.88|17754.59|17634.59|292
1649021400000|2022-04-03 21:30:00|17776.96|17656.96|17748.93|17628.93|17777.66|17657.66|17748.26|17628.26|278
1649021700000|2022-04-03 21:35:00|17749.03|17629.03|17789.79|17669.79|17789.79|17669.79|17744.98|17624.98|279
1649022000000|2022-04-03 21:40:00|17789.54|17669.54|17776.19|17656.19|17793.52|17673.52|17770.95|17650.95|282
1649022300000|2022-04-03 21:45:00|17776.27|17656.27|17771.68|17651.68|17781|17661|17764.61|17644.61|284
1649022600000|2022-04-03 21:50:00|17771.58|17651.58|17785.3|17665.3|17785.88|17665.88|17769.01|17649.01|287
1649022900000|2022-04-03 21:55:00|17785.84|17665.84|17818.25|17698.25|17820.31|17700.31|17785.1|17665.1|285
1649023200000|2022-04-03 22:00:00|17816.6|17696.6|17880.9|17760.9|17917.96|17797.96|17814.57|17694.57|297
1649023500000|2022-04-03 22:05:00|17880.48|17760.48|17893.71|17773.71|17899.04|17779.04|17860.57|17740.57|295
1649023800000|2022-04-03 22:10:00|17893.8|17773.8|17880.22|17760.22|17893.8|17773.8|17871.08|17751.08|296
1649024100000|2022-04-03 22:15:00|17881|17761|17950.47|17830.47|17950.47|17830.47|17879.6|17759.6|291
1649024400000|2022-04-03 22:20:00|17950.79|17830.79|18011.81|17891.81|18014.85|17894.85|17948.96|17828.96|299
1649024700000|2022-04-03 22:25:00|18018.39|17898.39|18020.79|17900.79|18030.16|17910.16|18013.75|17893.75|293
1649025000000|2022-04-03 22:30:00|18020.48|17900.48|18027.72|17907.72|18028.12|17908.12|18003.81|17883.81|297
1649025300000|2022-04-03 22:35:00|18027.92|17907.92|18034.28|17914.28|18043.42|17923.42|18027.7|17907.7|297
1649025600000|2022-04-03 22:40:00|18033.17|17913.17|18037.2|17917.2|18057.35|17937.35|18032.66|17912.66|299
1649025900000|2022-04-03 22:45:00|18037.55|17917.55|17932.46|17812.46|18037.55|17917.55|17921.97|17801.97|296
1649026200000|2022-04-03 22:50:00|17932.55|17812.55|17952.55|17832.55|17965.34|17845.34|17928.14|17808.14|289
1649026500000|2022-04-03 22:55:00|17953.15|17833.15|17872.68|17752.68|17953.15|17833.15|17858.17|17738.17|293
1649026800000|2022-04-03 23:00:00|17871.5|17751.5|17772.52|17652.52|17877.35|17757.35|17767.57|17647.57|296
1649027100000|2022-04-03 23:05:00|17772.94|17652.94|17775.42|17655.42|17779.02|17659.02|17745.79|17625.79|293
1649027400000|2022-04-03 23:10:00|17775.16|17655.16|17819.86|17699.86|17828.47|17708.47|17775.16|17655.16|283
1649027700000|2022-04-03 23:15:00|17820|17700|17778.38|17658.38|17820.07|17700.07|17775.5|17655.5|292
1649028000000|2022-04-03 23:20:00|17778.54|17658.54|17770.04|17650.04|17778.9|17658.9|17765.24|17645.24|277
1649028300000|2022-04-03 23:25:00|17770.33|17650.33|17790.32|17670.32|17790.47|17670.47|17770.14|17650.14|287
1649028600000|2022-04-03 23:30:00|17790.28|17670.28|17754.97|17634.97|17800.99|17680.99|17754.1|17634.1|292
1649028900000|2022-04-03 23:35:00|17754.99|17634.99|17748.84|17628.84|17757.2|17637.2|17726|17606|290
1649029200000|2022-04-03 23:40:00|17749.29|17629.29|17736.5|17616.5|17757.05|17637.05|17736.41|17616.41|294
1649029500000|2022-04-03 23:45:00|17736|17616|17723.56|17603.56|17746.98|17626.98|17719.93|17599.93|293
1649029800000|2022-04-03 23:50:00|17723.57|17603.57|17763.81|17643.81|17763.81|17643.81|17723.17|17603.17|291
1649030100000|2022-04-03 23:55:00|17764.39|17644.39|17772.19|17652.19|17784.85|17664.85|17764.39|17644.39|283
1649030400000|2022-04-04 00:00:00|17772.43|17652.43|17728.08|17608.08|17774.36|17654.36|17686.22|17566.22|296
1649030700000|2022-04-04 00:05:00|17727.86|17607.86|17750.85|17630.85|17752.67|17632.67|17726.94|17606.94|289
1649031000000|2022-04-04 00:10:00|17751.06|17631.06|17705.2|17585.2|17754.87|17634.87|17704.2|17584.2|287
1649031300000|2022-04-04 00:15:00|17705.26|17585.26|17668.88|17548.88|17714.92|17594.92|17666.34|17546.34|296
1649031600000|2022-04-04 00:20:00|17668.37|17548.37|17654.84|17534.84|17673.44|17553.44|17654.34|17534.34|291
1649031900000|2022-04-04 00:25:00|17655.19|17535.19|17583.22|17463.22|17660.57|17540.57|17512.02|17392.02|298
1649032200000|2022-04-04 00:30:00|17583.68|17463.68|17602.6|17482.6|17606.3|17486.3|17568.79|17448.79|295
1649032500000|2022-04-04 00:35:00|17602.62|17482.62|17638.13|17518.13|17638.64|17518.64|17602.62|17482.62|293
1649032800000|2022-04-04 00:40:00|17638.45|17518.45|17627.68|17507.68|17644.16|17524.16|17626.43|17506.43|288
1649033100000|2022-04-04 00:45:00|17627.99|17507.99|17601.51|17481.51|17640.48|17520.48|17601|17481|294
1649033400000|2022-04-04 00:50:00|17601.75|17481.75|17604.55|17484.55|17605.09|17485.09|17568.9|17448.9|293
1649033700000|2022-04-04 00:55:00|17604.36|17484.36|17540.05|17420.05|17604.36|17484.36|17538.72|17418.72|282
1649034000000|2022-04-04 01:00:00|17540.27|17420.27|17555.83|17435.83|17568.48|17448.48|17528.33|17408.33|295
1649034300000|2022-04-04 01:05:00|17555.7|17435.7|17570.54|17450.54|17570.54|17450.54|17534.29|17414.29|297
1649034600000|2022-04-04 01:10:00|17570.52|17450.52|17613.76|17493.76|17613.76|17493.76|17570.52|17450.52|291
1649034900000|2022-04-04 01:15:00|17614.18|17494.18|17630.97|17510.97|17652.91|17532.91|17613.49|17493.49|289
1649035200000|2022-04-04 01:20:00|17630.68|17510.68|17607.06|17487.06|17630.68|17510.68|17603.12|17483.12|289
1649035500000|2022-04-04 01:25:00|17607.92|17487.92|17602.21|17482.21|17609.4|17489.4|17585.34|17465.34|288
1649035800000|2022-04-04 01:30:00|17601.95|17481.95|17613.88|17493.88|17613.88|17493.88|17582.18|17462.18|290
1649036100000|2022-04-04 01:35:00|17614.76|17494.76|17617.21|17497.21|17623.9|17503.9|17613.37|17493.37|294
1649036400000|2022-04-04 01:40:00|17616.95|17496.95|17576.69|17456.69|17617.48|17497.48|17568.37|17448.37|292
1649036700000|2022-04-04 01:45:00|17576.46|17456.46|17617.64|17497.64|17619.71|17499.71|17576.41|17456.41|296
1649037000000|2022-04-04 01:50:00|17617.67|17497.67|17639.62|17519.62|17642.92|17522.92|17617.58|17497.58|289
1649037300000|2022-04-04 01:55:00|17639.6|17519.6|17642.26|17522.26|17646.58|17526.58|17638.72|17518.72|286
1649037600000|2022-04-04 02:00:00|17641.88|17521.88|17612.22|17492.22|17641.88|17521.88|17600.54|17480.54|290
1649037900000|2022-04-04 02:05:00|17612.17|17492.17|17594.35|17474.35|17631.61|17511.61|17594.26|17474.26|292
1649038200000|2022-04-04 02:10:00|17594.37|17474.37|17614.15|17494.15|17614.5|17494.5|17591.36|17471.36|288
1649038500000|2022-04-04 02:15:00|17614.03|17494.03|17632.85|17512.85|17633.34|17513.34|17608.21|17488.21|283
1649038800000|2022-04-04 02:20:00|17632.64|17512.64|17631.1|17511.1|17635.17|17515.17|17628.92|17508.92|271
1649039100000|2022-04-04 02:25:00|17631.26|17511.26|17620.78|17500.78|17631.42|17511.42|17615.76|17495.76|288
1649039400000|2022-04-04 02:30:00|17620.79|17500.79|17615.49|17495.49|17625.06|17505.06|17603|17483|285
1649039700000|2022-04-04 02:35:00|17615.89|17495.89|17620.32|17500.32|17620.32|17500.32|17610.45|17490.45|278
1649040000000|2022-04-04 02:40:00|17620.38|17500.38|17641.54|17521.54|17646.31|17526.31|17619.7|17499.7|282
1649040300000|2022-04-04 02:45:00|17642.13|17522.13|17685.25|17565.25|17685.52|17565.52|17633.93|17513.93|289
1649040600000|2022-04-04 02:50:00|17685.69|17565.69|17687.79|17567.79|17688.01|17568.01|17675.75|17555.75|284
1649040900000|2022-04-04 02:55:00|17687.71|17567.71|17699.16|17579.16|17699.24|17579.24|17677.23|17557.23|284
1649041200000|2022-04-04 03:00:00|17699.28|17579.28|17701.35|17581.35|17701.35|17581.35|17686.74|17566.74|282
1649041500000|2022-04-04 03:05:00|17701.43|17581.43|17706.04|17586.04|17706.56|17586.56|17699.34|17579.34|279
1649041800000|2022-04-04 03:10:00|17706|17586|17721.15|17601.15|17725.33|17605.33|17703.49|17583.49|280
1649042100000|2022-04-04 03:15:00|17721.19|17601.19|17712.27|17592.27|17726.18|17606.18|17710.64|17590.64|283
1649042400000|2022-04-04 03:20:00|17712.44|17592.44|17712.98|17592.98|17717.77|17597.77|17708.62|17588.62|261
1649042700000|2022-04-04 03:25:00|17713.02|17593.02|17714.07|17594.07|17715.99|17595.99|17705.05|17585.05|272
1649043000000|2022-04-04 03:30:00|17714.46|17594.46|17733.48|17613.48|17733.48|17613.48|17714.13|17594.13|264
1649043300000|2022-04-04 03:35:00|17733.34|17613.34|17711.16|17591.16|17733.46|17613.46|17711.04|17591.04|273
1649043600000|2022-04-04 03:40:00|17712.13|17592.13|17686.14|17566.14|17712.21|17592.21|17681.61|17561.61|284
1649043900000|2022-04-04 03:45:00|17686.44|17566.44|17669.42|17549.42|17686.6|17566.6|17669.37|17549.37|273
1649044200000|2022-04-04 03:50:00|17669.36|17549.36|17656.8|17536.8|17671.7|17551.7|17655.7|17535.7|284
1649044500000|2022-04-04 03:55:00|17656.75|17536.75|17632|17512|17656.94|17536.94|17631.94|17511.94|276
1649044800000|2022-04-04 04:00:00|17632.07|17512.07|17591.77|17471.77|17639.2|17519.2|17590.26|17470.26|289
1649045100000|2022-04-04 04:05:00|17591.99|17471.99|17588.83|17468.83|17609.51|17489.51|17588.11|17468.11|286
1649045400000|2022-04-04 04:10:00|17588.97|17468.97|17630.64|17510.64|17633.7|17513.7|17582.74|17462.74|283
1649045700000|2022-04-04 04:15:00|17630.7|17510.7|17642.87|17522.87|17650.45|17530.45|17626.76|17506.76|278
1649046000000|2022-04-04 04:20:00|17642.85|17522.85|17669.22|17549.22|17669.36|17549.36|17642.79|17522.79|268
1649046300000|2022-04-04 04:25:00|17669.45|17549.45|17677.7|17557.7|17679.28|17559.28|17666.44|17546.44|276
1649046600000|2022-04-04 04:30:00|17677.72|17557.72|17674.37|17554.37|17680.65|17560.65|17663.33|17543.33|277
1649046900000|2022-04-04 04:35:00|17674.06|17554.06|17673.88|17553.88|17676.4|17556.4|17661.33|17541.33|283
1649047200000|2022-04-04 04:40:00|17673.99|17553.99|17680.56|17560.56|17680.56|17560.56|17669.59|17549.59|283
1649047500000|2022-04-04 04:45:00|17681.32|17561.32|17681.81|17561.81|17685.57|17565.57|17676.69|17556.69|275
1649047800000|2022-04-04 04:50:00|17681.69|17561.69|17681.27|17561.27|17681.69|17561.69|17664.98|17544.98|281
1649048100000|2022-04-04 04:55:00|17681.29|17561.29|17648.14|17528.14|17681.29|17561.29|17646.72|17526.72|281
1649048400000|2022-04-04 05:00:00|17648.11|17528.11|17639.95|17519.95|17652.55|17532.55|17637.69|17517.69|280
1649048700000|2022-04-04 05:05:00|17640.96|17520.96|17642.4|17522.4|17645.76|17525.76|17639.26|17519.26|281
1649049000000|2022-04-04 05:10:00|17642.45|17522.45|17684.32|17564.32|17684.93|17564.93|17637.26|17517.26|280
1649049300000|2022-04-04 05:15:00|17684.55|17564.55|17691.39|17571.39|17700.34|17580.34|17684.55|17564.55|288
1649049600000|2022-04-04 05:20:00|17691.02|17571.02|17691.59|17571.59|17696.94|17576.94|17686.93|17566.93|281
1649049900000|2022-04-04 05:25:00|17691.28|17571.28|17688.14|17568.14|17691.78|17571.78|17684.58|17564.58|288
1649050200000|2022-04-04 05:30:00|17688.35|17568.35|17703.43|17583.43|17704.37|17584.37|17687.11|17567.11|280
1649050500000|2022-04-04 05:35:00|17703.25|17583.25|17710.53|17590.53|17710.53|17590.53|17699.53|17579.53|279
1649050800000|2022-04-04 05:40:00|17710.68|17590.68|17734.53|17614.53|17734.53|17614.53|17710.68|17590.68|277
1649051100000|2022-04-04 05:45:00|17734.52|17614.52|17729.21|17609.21|17736.7|17616.7|17723.2|17603.2|279
1649051400000|2022-04-04 05:50:00|17729.14|17609.14|17725.45|17605.45|17732.7|17612.7|17722.23|17602.23|274
1649051700000|2022-04-04 05:55:00|17725.41|17605.41|17727.47|17607.47|17729.49|17609.49|17721.26|17601.26|274
1649052000000|2022-04-04 06:00:00|17727.51|17607.51|17728.15|17608.15|17729.72|17609.72|17726.24|17606.24|261
1649052300000|2022-04-04 06:05:00|17728.17|17608.17|17738.53|17618.53|17738.53|17618.53|17726.52|17606.52|290
1649052600000|2022-04-04 06:10:00|17738.61|17618.61|17717.22|17597.22|17738.71|17618.71|17715.83|17595.83|281
1649052900000|2022-04-04 06:15:00|17717.34|17597.34|17711.43|17591.43|17723.01|17603.01|17711.43|17591.43|281
1649053200000|2022-04-04 06:20:00|17710.84|17590.84|17718.42|17598.42|17718.57|17598.57|17707.66|17587.66|265
1649053500000|2022-04-04 06:25:00|17718.56|17598.56|17743.97|17623.97|17744.16|17624.16|17717.28|17597.28|290
1649053800000|2022-04-04 06:30:00|17744.04|17624.04|17746.27|17626.27|17748.05|17628.05|17737.17|17617.17|279
1649054100000|2022-04-04 06:35:00|17746.28|17626.28|17738.32|17618.32|17746.56|17626.56|17737.66|17617.66|278
1649054400000|2022-04-04 06:40:00|17737.28|17617.28|17742.67|17622.67|17742.78|17622.78|17730.68|17610.68|292
1649054700000|2022-04-04 06:45:00|17742.93|17622.93|17735.81|17615.81|17760.86|17640.86|17735.26|17615.26|288
1649055000000|2022-04-04 06:50:00|17736.68|17616.68|17737.11|17617.11|17740.47|17620.47|17732.73|17612.73|273
1649055300000|2022-04-04 06:55:00|17737.07|17617.07|17741.01|17621.01|17741.93|17621.93|17736.19|17616.19|265
1649055600000|2022-04-04 07:00:00|17740.79|17620.79|17745.54|17625.54|17746.31|17626.31|17731.94|17611.94|284
1649055900000|2022-04-04 07:05:00|17745.57|17625.57|17712.18|17592.18|17745.57|17625.57|17697.52|17577.52|293
1649056200000|2022-04-04 07:10:00|17711.91|17591.91|17705.53|17585.53|17714.42|17594.42|17704.56|17584.56|290
1649056500000|2022-04-04 07:15:00|17706.62|17586.62|17702.19|17582.19|17715.22|17595.22|17702.1|17582.1|288
1649056800000|2022-04-04 07:20:00|17702.18|17582.18|17720.03|17600.03|17720.55|17600.55|17697.19|17577.19|281
1649057100000|2022-04-04 07:25:00|17722.15|17602.15|17724.04|17604.04|17730.02|17610.02|17722.15|17602.15|287
1649057400000|2022-04-04 07:30:00|17723.93|17603.93|17704.24|17584.24|17728.66|17608.66|17703.81|17583.81|280
1649057700000|2022-04-04 07:35:00|17704.27|17584.27|17733.83|17613.83|17739.69|17619.69|17699.29|17579.29|282
1649058000000|2022-04-04 07:40:00|17734.83|17614.83|17764.27|17644.27|17766.76|17646.76|17733.85|17613.85|287
1649058300000|2022-04-04 07:45:00|17764.63|17644.63|17762.88|17642.88|17775|17655|17746.85|17626.85|291
1649058600000|2022-04-04 07:50:00|17762.31|17642.31|17751.39|17631.39|17762.34|17642.34|17750.9|17630.9|281
1649058900000|2022-04-04 07:55:00|17751.36|17631.36|17737.36|17617.36|17751.37|17631.37|17722.56|17602.56|286
1649059200000|2022-04-04 08:00:00|17737.16|17617.16|17703.04|17583.04|17743.43|17623.43|17694.57|17574.57|294
1649059500000|2022-04-04 08:05:00|17702.64|17582.64|17701.51|17581.51|17719.48|17599.48|17700.3|17580.3|288
1649059800000|2022-04-04 08:10:00|17701.42|17581.42|17707.41|17587.41|17716.64|17596.64|17698.35|17578.35|283
1649060100000|2022-04-04 08:15:00|17707.64|17587.64|17693.67|17573.67|17725.85|17605.85|17692.54|17572.54|291
1649060400000|2022-04-04 08:20:00|17693.75|17573.75|17707.08|17587.08|17710.77|17590.77|17692.57|17572.57|280
1649060700000|2022-04-04 08:25:00|17707.13|17587.13|17730.15|17610.15|17731.41|17611.41|17703.63|17583.63|277
1649061000000|2022-04-04 08:30:00|17730.18|17610.18|17757.45|17637.45|17760.55|17640.55|17725.28|17605.28|277
1649061300000|2022-04-04 08:35:00|17754.26|17634.26|17736.69|17616.69|17758.41|17638.41|17736.61|17616.61|283
1649061600000|2022-04-04 08:40:00|17737.75|17617.75|17684.83|17564.83|17738.1|17618.1|17684.02|17564.02|291
1649061900000|2022-04-04 08:45:00|17685.24|17565.24|17654.18|17534.18|17688.74|17568.74|17653.63|17533.63|286
1649062200000|2022-04-04 08:50:00|17654.12|17534.12|17686.93|17566.93|17691.42|17571.42|17639.54|17519.54|292
1649062500000|2022-04-04 08:55:00|17687.38|17567.38|17700.08|17580.08|17708.8|17588.8|17686.62|17566.62|287
1649062800000|2022-04-04 09:00:00|17700.17|17580.17|17675.92|17555.92|17700.82|17580.82|17675.91|17555.91|290
1649063100000|2022-04-04 09:05:00|17675.48|17555.48|17638.55|17518.55|17675.48|17555.48|17635.09|17515.09|296
1649063400000|2022-04-04 09:10:00|17638.02|17518.02|17642.1|17522.1|17642.21|17522.21|17632.68|17512.68|291
1649063700000|2022-04-04 09:15:00|17641.87|17521.87|17636.98|17516.98|17649.53|17529.53|17620.02|17500.02|290
1649064000000|2022-04-04 09:20:00|17636.93|17516.93|17653.78|17533.78|17654.2|17534.2|17628.81|17508.81|285
1649064300000|2022-04-04 09:25:00|17654.35|17534.35|17667.22|17547.22|17668.31|17548.31|17654.04|17534.04|279
1649064600000|2022-04-04 09:30:00|17667.51|17547.51|17666.75|17546.75|17672.77|17552.77|17659.59|17539.59|283
1649064900000|2022-04-04 09:35:00|17666.65|17546.65|17679.49|17559.49|17681.58|17561.58|17665.27|17545.27|289
1649065200000|2022-04-04 09:40:00|17680.09|17560.09|17672.36|17552.36|17684.57|17564.57|17671.49|17551.49|286
1649065500000|2022-04-04 09:45:00|17671.19|17551.19|17629.03|17509.03|17671.19|17551.19|17629.03|17509.03|277
1649065800000|2022-04-04 09:50:00|17628.71|17508.71|17583.48|17463.48|17628.98|17508.98|17563.74|17443.74|291
1649066100000|2022-04-04 09:55:00|17582.49|17462.49|17567.02|17447.02|17582.49|17462.49|17558.96|17438.96|296
1649066400000|2022-04-04 10:00:00|17566.96|17446.96|17541.9|17421.9|17573.26|17453.26|17518.72|17398.72|294
1649066700000|2022-04-04 10:05:00|17541.2|17421.2|17519.57|17399.57|17545.08|17425.08|17515.9|17395.9|296
1649067000000|2022-04-04 10:10:00|17519.27|17399.27|17567.71|17447.71|17568.12|17448.12|17518.27|17398.27|289
1649067300000|2022-04-04 10:15:00|17568.95|17448.95|17607.5|17487.5|17608.12|17488.12|17568.08|17448.08|290
1649067600000|2022-04-04 10:20:00|17607.64|17487.64|17609.01|17489.01|17613.93|17493.93|17607.45|17487.45|288
1649067900000|2022-04-04 10:25:00|17609.61|17489.61|17577.36|17457.36|17609.61|17489.61|17566.9|17446.9|287
1649068200000|2022-04-04 10:30:00|17577.57|17457.57|17547.63|17427.63|17578.34|17458.34|17547.3|17427.3|289
1649068500000|2022-04-04 10:35:00|17547.67|17427.67|17503.58|17383.58|17549.59|17429.59|17501.92|17381.92|292
1649068800000|2022-04-04 10:40:00|17503.8|17383.8|17497.64|17377.64|17503.8|17383.8|17469.92|17349.92|289
1649069100000|2022-04-04 10:45:00|17497.18|17377.18|17567.83|17447.83|17567.83|17447.83|17485.93|17365.93|299
1649069400000|2022-04-04 10:50:00|17567.69|17447.69|17566.86|17446.86|17574.21|17454.21|17559.03|17439.03|296
1649069700000|2022-04-04 10:55:00|17567.53|17447.53|17567.25|17447.25|17574.48|17454.48|17561.58|17441.58|296
1649070000000|2022-04-04 11:00:00|17567.41|17447.41|17562.23|17442.23|17567.41|17447.41|17542.6|17422.6|287
1649070300000|2022-04-04 11:05:00|17563.19|17443.19|17642.93|17522.93|17643.42|17523.42|17561.63|17441.63|298
1649070600000|2022-04-04 11:10:00|17642.99|17522.99|17675.06|17555.06|17676.71|17556.71|17638.78|17518.78|294
1649070900000|2022-04-04 11:15:00|17675.44|17555.44|17677.93|17557.93|17678.91|17558.91|17661.71|17541.71|292
1649071200000|2022-04-04 11:20:00|17679.83|17559.83|17670.69|17550.69|17688.67|17568.67|17662.97|17542.97|296
1649071500000|2022-04-04 11:25:00|17670.67|17550.67|17678|17558|17678.47|17558.47|17659.7|17539.7|290
1649071800000|2022-04-04 11:30:00|17678.34|17558.34|17678.57|17558.57|17682.72|17562.72|17665.78|17545.78|296
1649072100000|2022-04-04 11:35:00|17678.33|17558.33|17664.38|17544.38|17685.66|17565.66|17658.29|17538.29|297
1649072400000|2022-04-04 11:40:00|17664.11|17544.11|17648.82|17528.82|17666.44|17546.44|17648.67|17528.67|293
1649072700000|2022-04-04 11:45:00|17648.75|17528.75|17675.67|17555.67|17677.39|17557.39|17644.96|17524.96|296
1649073000000|2022-04-04 11:50:00|17675.16|17555.16|17684.69|17564.69|17685.14|17565.14|17672.06|17552.06|291
1649073300000|2022-04-04 11:55:00|17684.72|17564.72|17705.99|17585.99|17706.03|17586.03|17681.13|17561.13|286
1649073600000|2022-04-04 12:00:00|17706.06|17586.06|17679.64|17559.64|17707.09|17587.09|17679.37|17559.37|289
1649073900000|2022-04-04 12:05:00|17678.8|17558.8|17710.79|17590.79|17711.08|17591.08|17669.2|17549.2|293
1649074200000|2022-04-04 12:10:00|17711.09|17591.09|17736.11|17616.11|17740.37|17620.37|17711.09|17591.09|292
1649074500000|2022-04-04 12:15:00|17736.18|17616.18|17713.03|17593.03|17739.95|17619.95|17712.81|17592.81|292
1649074800000|2022-04-04 12:20:00|17712.9|17592.9|17719.68|17599.68|17719.68|17599.68|17696.73|17576.73|289
1649075100000|2022-04-04 12:25:00|17719.47|17599.47|17703.75|17583.75|17728.24|17608.24|17702.83|17582.83|290
1649075400000|2022-04-04 12:30:00|17703.83|17583.83|17651.31|17531.31|17704.88|17584.88|17651.31|17531.31|288
1649075700000|2022-04-04 12:35:00|17651.03|17531.03|17626.37|17506.37|17651.03|17531.03|17626.37|17506.37|290
1649076000000|2022-04-04 12:40:00|17626.42|17506.42|17598.25|17478.25|17633.89|17513.89|17597.65|17477.65|289
1649076300000|2022-04-04 12:45:00|17598.17|17478.17|17530.95|17410.95|17598.89|17478.89|17529.2|17409.2|295
1649076600000|2022-04-04 12:50:00|17530.67|17410.67|17528.92|17408.92|17553.81|17433.81|17527.76|17407.76|296
1649076900000|2022-04-04 12:55:00|17528.77|17408.77|17556.19|17436.19|17556.94|17436.94|17528.14|17408.14|286
1649077200000|2022-04-04 13:00:00|17556.09|17436.09|17567.07|17447.07|17581.45|17461.45|17555.85|17435.85|294
1649077500000|2022-04-04 13:05:00|17566.7|17446.7|17569.39|17449.39|17569.39|17449.39|17526.84|17406.84|295
1649077800000|2022-04-04 13:10:00|17569.99|17449.99|17558.54|17438.54|17579.55|17459.55|17558.32|17438.32|298
1649078100000|2022-04-04 13:15:00|17558.32|17438.32|17539.92|17419.92|17562.94|17442.94|17527.99|17407.99|293
1649078400000|2022-04-04 13:20:00|17540.06|17420.06|17555.25|17435.25|17556.15|17436.15|17538.52|17418.52|285
1649078700000|2022-04-04 13:25:00|17555.29|17435.29|17509.58|17389.58|17556.44|17436.44|17509.49|17389.49|297
1649079000000|2022-04-04 13:30:00|17509.43|17389.43|17460.26|17340.26|17519.8|17399.8|17444.18|17324.18|297
1649079300000|2022-04-04 13:35:00|17460.41|17340.41|17571.59|17451.59|17582.65|17462.65|17459.72|17339.72|297
1649079600000|2022-04-04 13:40:00|17572.59|17452.59|17608.12|17488.12|17610.97|17490.97|17572.59|17452.59|298
1649079900000|2022-04-04 13:45:00|17608.07|17488.07|17587.25|17467.25|17611.45|17491.45|17571.6|17451.6|293
1649080200000|2022-04-04 13:50:00|17587.44|17467.44|17590.3|17470.3|17618.2|17498.2|17587.44|17467.44|296
1649080500000|2022-04-04 13:55:00|17590.7|17470.7|17609.45|17489.45|17616.63|17496.63|17589.8|17469.8|296
1649080800000|2022-04-04 14:00:00|17609.17|17489.17|17611.39|17491.39|17611.39|17491.39|17583.72|17463.72|296
1649081100000|2022-04-04 14:05:00|17611.22|17491.22|17638.35|17518.35|17638.35|17518.35|17610.38|17490.38|296
1649081400000|2022-04-04 14:10:00|17638.25|17518.25|17635.03|17515.03|17678.17|17558.17|17628.81|17508.81|300
1649081700000|2022-04-04 14:15:00|17635.19|17515.19|17593.36|17473.36|17635.36|17515.36|17581.6|17461.6|295
1649082000000|2022-04-04 14:20:00|17593.22|17473.22|17587.78|17467.78|17607.9|17487.9|17587.28|17467.28|292
1649082300000|2022-04-04 14:25:00|17587.68|17467.68|17593.08|17473.08|17605.54|17485.54|17580.37|17460.37|295
1649082600000|2022-04-04 14:30:00|17593.38|17473.38|17574.57|17454.57|17611.98|17491.98|17570.57|17450.57|294
1649082900000|2022-04-04 14:35:00|17573.94|17453.94|17567.68|17447.68|17588.01|17468.01|17560.56|17440.56|292
1649083200000|2022-04-04 14:40:00|17568.24|17448.24|17522.51|17402.51|17569.27|17449.27|17522.51|17402.51|292
1649083500000|2022-04-04 14:45:00|17522.2|17402.2|17495.14|17375.14|17533.86|17413.86|17494.91|17374.91|293
1649083800000|2022-04-04 14:50:00|17495.07|17375.07|17524.47|17404.47|17527.83|17407.83|17491.47|17371.47|294
1649084100000|2022-04-04 14:55:00|17524.61|17404.61|17483.89|17363.89|17524.61|17404.61|17483.39|17363.39|292
1649084400000|2022-04-04 15:00:00|17483.88|17363.88|17421.75|17301.75|17511.43|17391.43|17421.2|17301.2|295
1649084700000|2022-04-04 15:05:00|17423.17|17303.17|17357.34|17237.34|17425.75|17305.75|17334.04|17214.04|300
1649085000000|2022-04-04 15:10:00|17357.14|17237.14|17354.11|17234.11|17357.14|17237.14|17293.63|17173.63|300
1649085300000|2022-04-04 15:15:00|17354.19|17234.19|17358.02|17238.02|17373.11|17253.11|17325.58|17205.58|298
1649085600000|2022-04-04 15:20:00|17358.06|17238.06|17372.07|17252.07|17381.76|17261.76|17352.89|17232.89|290
1649085900000|2022-04-04 15:25:00|17372.18|17252.18|17381.67|17261.67|17387.89|17267.89|17347.06|17227.06|297
1649086200000|2022-04-04 15:30:00|17381.56|17261.56|17420.61|17300.61|17421.08|17301.08|17377.88|17257.88|294
1649086500000|2022-04-04 15:35:00|17420.2|17300.2|17388.44|17268.44|17428.62|17308.62|17382.55|17262.55|294
1649086800000|2022-04-04 15:40:00|17388.38|17268.38|17383.03|17263.03|17410.34|17290.34|17380.84|17260.84|291
1649087100000|2022-04-04 15:45:00|17383.26|17263.26|17392.34|17272.34|17404.97|17284.97|17373.78|17253.78|294
1649087400000|2022-04-04 15:50:00|17392.42|17272.42|17405.44|17285.44|17407.65|17287.65|17392.42|17272.42|290
1649087700000|2022-04-04 15:55:00|17405.74|17285.74|17318.73|17198.73|17405.82|17285.82|17317.79|17197.79|298
1649088000000|2022-04-04 16:00:00|17318.06|17198.06|17331.72|17211.72|17357.81|17237.81|17298.06|17178.06|299
1649088300000|2022-04-04 16:05:00|17329.15|17209.15|17368.06|17248.06|17368.31|17248.31|17325.13|17205.13|294
1649088600000|2022-04-04 16:10:00|17370.01|17250.01|17414.92|17294.92|17417.64|17297.64|17369.1|17249.1|292
1649088900000|2022-04-04 16:15:00|17415.11|17295.11|17441.71|17321.71|17444.01|17324.01|17412.89|17292.89|293
1649089200000|2022-04-04 16:20:00|17441.1|17321.1|17408.5|17288.5|17441.97|17321.97|17404.52|17284.52|291
1649089500000|2022-04-04 16:25:00|17407.71|17287.71|17392.33|17272.33|17412.26|17292.26|17391.35|17271.35|293
1649089800000|2022-04-04 16:30:00|17392.3|17272.3|17419.85|17299.85|17424.62|17304.62|17391|17271|294
1649090100000|2022-04-04 16:35:00|17418.41|17298.41|17388.27|17268.27|17418.41|17298.41|17373.78|17253.78|292
1649090400000|2022-04-04 16:40:00|17388.82|17268.82|17362.16|17242.16|17396.4|17276.4|17353.05|17233.05|295
1649090700000|2022-04-04 16:45:00|17362.14|17242.14|17414.77|17294.77|17420.63|17300.63|17360.87|17240.87|294
1649091000000|2022-04-04 16:50:00|17414.98|17294.98|17420.74|17300.74|17423.15|17303.15|17406.72|17286.72|292
1649091300000|2022-04-04 16:55:00|17420.88|17300.88|17407.32|17287.32|17420.88|17300.88|17406.68|17286.68|296
1649091600000|2022-04-04 17:00:00|17406.89|17286.89|17395.5|17275.5|17417.05|17297.05|17395.49|17275.49|295
1649091900000|2022-04-04 17:05:00|17393.55|17273.55|17381.08|17261.08|17393.55|17273.55|17374.64|17254.64|293
1649092200000|2022-04-04 17:10:00|17381.05|17261.05|17404.71|17284.71|17404.93|17284.93|17380.06|17260.06|295
1649092500000|2022-04-04 17:15:00|17404.39|17284.39|17417.25|17297.25|17417.25|17297.25|17392.95|17272.95|286
1649092800000|2022-04-04 17:20:00|17419.69|17299.69|17415.57|17295.57|17422.68|17302.68|17414.67|17294.67|288
1649093100000|2022-04-04 17:25:00|17414.82|17294.82|17397.83|17277.83|17415.67|17295.67|17383.37|17263.37|295
1649093400000|2022-04-04 17:30:00|17398.23|17278.23|17375.53|17255.53|17401.22|17281.22|17375.53|17255.53|288
1649093700000|2022-04-04 17:35:00|17375.27|17255.27|17332.52|17212.52|17375.73|17255.73|17332.27|17212.27|294
1649094000000|2022-04-04 17:40:00|17332.4|17212.4|17190.34|17070.34|17332.4|17212.4|17163.11|17043.11|297
1649094300000|2022-04-04 17:45:00|17190.61|17070.61|17204.81|17084.81|17225.37|17105.37|17190.61|17070.61|299
1649094600000|2022-04-04 17:50:00|17204.31|17084.31|17206.76|17086.76|17206.76|17086.76|17170.3|17050.3|298
1649094900000|2022-04-04 17:55:00|17207.32|17087.32|17244.96|17124.96|17249.38|17129.38|17207.32|17087.32|292
1649095200000|2022-04-04 18:00:00|17244.84|17124.84|17207.48|17087.48|17244.84|17124.84|17183.84|17063.84|294
1649095500000|2022-04-04 18:05:00|17207.5|17087.5|17158.71|17038.71|17211.56|17091.56|17141.13|17021.13|295
1649095800000|2022-04-04 18:10:00|17158.11|17038.11|17190.15|17070.15|17191.66|17071.66|17121.75|17001.75|298
1649096100000|2022-04-04 18:15:00|17190.74|17070.74|17227.56|17107.56|17232.27|17112.27|17183.21|17063.21|296
1649096400000|2022-04-04 18:20:00|17227.38|17107.38|17237.28|17117.28|17237.74|17117.74|17221.47|17101.47|294
1649096700000|2022-04-04 18:25:00|17237.4|17117.4|17238.62|17118.62|17254.15|17134.15|17229.35|17109.35|294
1649097000000|2022-04-04 18:30:00|17237.84|17117.84|17261.16|17141.16|17261.48|17141.48|17226.44|17106.44|290
1649097300000|2022-04-04 18:35:00|17261|17141|17301.63|17181.63|17304.32|17184.32|17259.67|17139.67|288
1649097600000|2022-04-04 18:40:00|17301.24|17181.24|17320.96|17200.96|17321|17201|17298.86|17178.86|288
1649097900000|2022-04-04 18:45:00|17320.98|17200.98|17369.01|17249.01|17372.53|17252.53|17320.98|17200.98|297
1649098200000|2022-04-04 18:50:00|17369.08|17249.08|17382.07|17262.07|17383.86|17263.86|17367.12|17247.12|290
1649098500000|2022-04-04 18:55:00|17382.03|17262.03|17380.74|17260.74|17394.05|17274.05|17380.74|17260.74|292
1649098800000|2022-04-04 19:00:00|17381.01|17261.01|17412.41|17292.41|17412.46|17292.46|17380.91|17260.91|286
1649099100000|2022-04-04 19:05:00|17412.38|17292.38|17482.95|17362.95|17485.5|17365.5|17412.38|17292.38|299
1649099400000|2022-04-04 19:10:00|17483.23|17363.23|17466.75|17346.75|17493.93|17373.93|17460.18|17340.18|294
1649099700000|2022-04-04 19:15:00|17467.45|17347.45|17439.94|17319.94|17472.27|17352.27|17438.34|17318.34|294
1649100000000|2022-04-04 19:20:00|17439.77|17319.77|17452.15|17332.15|17452.15|17332.15|17439.55|17319.55|295
1649100300000|2022-04-04 19:25:00|17452.38|17332.38|17476.92|17356.92|17476.99|17356.99|17452.38|17332.38|287
1649100600000|2022-04-04 19:30:00|17476.79|17356.79|17514.34|17394.34|17518.84|17398.84|17473.99|17353.99|298
1649100900000|2022-04-04 19:35:00|17514.56|17394.56|17514.61|17394.61|17527.37|17407.37|17512.34|17392.34|294
1649101200000|2022-04-04 19:40:00|17514.73|17394.73|17532.05|17412.05|17534.24|17414.24|17510.41|17390.41|293
1649101500000|2022-04-04 19:45:00|17532.04|17412.04|17542.11|17422.11|17548.22|17428.22|17529.66|17409.66|294
1649101800000|2022-04-04 19:50:00|17541.8|17421.8|17578.09|17458.09|17578.31|17458.31|17540.93|17420.93|295
1649102100000|2022-04-04 19:55:00|17577.85|17457.85|17559.02|17439.02|17577.85|17457.85|17557.22|17437.22|291
1649102400000|2022-04-04 20:00:00|17558.43|17438.43|17522.83|17402.83|17558.93|17438.93|17522.83|17402.83|296
1649102700000|2022-04-04 20:05:00|17523|17403|17494.46|17374.46|17523|17403|17481.33|17361.33|294
1649103000000|2022-04-04 20:10:00|17495.07|17375.07|17512.13|17392.13|17517.35|17397.35|17492.62|17372.62|295
1649103300000|2022-04-04 20:15:00|17512.11|17392.11|17605.52|17485.52|17605.52|17485.52|17512.11|17392.11|295
1649103600000|2022-04-04 20:20:00|17605.48|17485.48|17647.36|17527.36|17652.36|17532.36|17603.15|17483.15|292
1649103900000|2022-04-04 20:25:00|17648.1|17528.1|17633.28|17513.28|17665.61|17545.61|17629.87|17509.87|292
1649104200000|2022-04-04 20:30:00|17634.21|17514.21|17612.37|17492.37|17638.86|17518.86|17600.9|17480.9|294
1649104500000|2022-04-04 20:35:00|17613.08|17493.08|17637.66|17517.66|17638.16|17518.16|17609.45|17489.45|290
1649104800000|2022-04-04 20:40:00|17637.65|17517.65|17672.12|17552.12|17676.91|17556.91|17637.1|17517.1|295
1649105100000|2022-04-04 20:45:00|17672.61|17552.61|17641.94|17521.94|17682.01|17562.01|17641.22|17521.22|290
1649105400000|2022-04-04 20:50:00|17642.07|17522.07|17648.73|17528.73|17650.57|17530.57|17639.84|17519.84|286
1649105700000|2022-04-04 20:55:00|17648.85|17528.85|17647.83|17527.83|17649.58|17529.58|17639.54|17519.54|294
1649106000000|2022-04-04 21:00:00|17647.69|17527.69|17703.65|17583.65|17703.71|17583.71|17646.95|17526.95|291
1649106300000|2022-04-04 21:05:00|17703.68|17583.68|17680.66|17560.66|17703.88|17583.88|17680.66|17560.66|286
1649106600000|2022-04-04 21:10:00|17680.21|17560.21|17693.05|17573.05|17693.05|17573.05|17617.69|17497.69|295
1649106900000|2022-04-04 21:15:00|17692.99|17572.99|17684.51|17564.51|17694.47|17574.47|17678.33|17558.33|284
1649107200000|2022-04-04 21:20:00|17684.72|17564.72|17691.13|17571.13|17699.97|17579.97|17679.23|17559.23|282
1649107500000|2022-04-04 21:25:00|17691.2|17571.2|17712.98|17592.98|17714.13|17594.13|17691.04|17571.04|293
1649107800000|2022-04-04 21:30:00|17712.95|17592.95|17670.92|17550.92|17713.13|17593.13|17670.74|17550.74|288
1649108100000|2022-04-04 21:35:00|17671.06|17551.06|17652.56|17532.56|17671.11|17551.11|17649.51|17529.51|274
1649108400000|2022-04-04 21:40:00|17652.41|17532.41|17707.63|17587.63|17709.12|17589.12|17652.13|17532.13|279
1649108700000|2022-04-04 21:45:00|17707.55|17587.55|17718.32|17598.32|17720.63|17600.63|17692.93|17572.93|290
1649109000000|2022-04-04 21:50:00|17718.24|17598.24|17682.44|17562.44|17718.24|17598.24|17682.44|17562.44|290
1649109300000|2022-04-04 21:55:00|17682.57|17562.57|17690.36|17570.36|17697.04|17577.04|17663.7|17543.7|288
1649109600000|2022-04-04 22:00:00|17690.14|17570.14|17685.79|17565.79|17710.32|17590.32|17685.79|17565.79|293
1649109900000|2022-04-04 22:05:00|17685.62|17565.62|17686.05|17566.05|17691.29|17571.29|17673.12|17553.12|294
1649110200000|2022-04-04 22:10:00|17684.87|17564.87|17670.16|17550.16|17684.87|17564.87|17669.46|17549.46|284
1649110500000|2022-04-04 22:15:00|17669.39|17549.39|17664.09|17544.09|17669.39|17549.39|17653.31|17533.31|284
1649110800000|2022-04-04 22:20:00|17664.2|17544.2|17672.58|17552.58|17678.13|17558.13|17663.41|17543.41|290
1649111100000|2022-04-04 22:25:00|17672.5|17552.5|17660.07|17540.07|17672.57|17552.57|17655.07|17535.07|285
1649111400000|2022-04-04 22:30:00|17660.2|17540.2|17690.41|17570.41|17690.41|17570.41|17659.11|17539.11|287
1649111700000|2022-04-04 22:35:00|17690.4|17570.4|17719.52|17599.52|17719.65|17599.65|17688.23|17568.23|289
1649112000000|2022-04-04 22:40:00|17719.59|17599.59|17756.75|17636.75|17771.18|17651.18|17717.76|17597.76|292
1649112300000|2022-04-04 22:45:00|17757.45|17637.45|17825.13|17705.13|17825.79|17705.79|17757.45|17637.45|294
1649112600000|2022-04-04 22:50:00|17822.87|17702.87|17823.05|17703.05|17857.57|17737.57|17816.89|17696.89|294
1649112900000|2022-04-04 22:55:00|17823.67|17703.67|17810.34|17690.34|17823.67|17703.67|17799.46|17679.46|291
1649113200000|2022-04-04 23:00:00|17810.3|17690.3|17804.01|17684.01|17819.41|17699.41|17804.01|17684.01|293
1649113500000|2022-04-04 23:05:00|17804.05|17684.05|17800.4|17680.4|17810.34|17690.34|17794.53|17674.53|291
1649113800000|2022-04-04 23:10:00|17800.55|17680.55|17815.77|17695.77|17820.78|17700.78|17788.62|17668.62|291
1649114100000|2022-04-04 23:15:00|17815.36|17695.36|17798.95|17678.95|17815.36|17695.36|17790.85|17670.85|284
1649114400000|2022-04-04 23:20:00|17798.93|17678.93|17828.8|17708.8|17834.01|17714.01|17796.95|17676.95|293
1649114700000|2022-04-04 23:25:00|17828.57|17708.57|17830.11|17710.11|17852.29|17732.29|17827.47|17707.47|289
1649115000000|2022-04-04 23:30:00|17831.38|17711.38|17844.95|17724.95|17847.18|17727.18|17794|17674|293
1649115300000|2022-04-04 23:35:00|17844.7|17724.7|17800.77|17680.77|17846.9|17726.9|17799.34|17679.34|292
1649115600000|2022-04-04 23:40:00|17800.82|17680.82|17767.87|17647.87|17807.42|17687.42|17760.07|17640.07|290
1649115900000|2022-04-04 23:45:00|17767.93|17647.93|17755.13|17635.13|17768.01|17648.01|17747.45|17627.45|290
1649116200000|2022-04-04 23:50:00|17755.03|17635.03|17769.21|17649.21|17771.16|17651.16|17749.92|17629.92|278
1649116500000|2022-04-04 23:55:00|17769.11|17649.11|17786.17|17666.17|17786.43|17666.43|17763.92|17643.92|284
1649116800000|2022-04-05 00:00:00|17786.45|17666.45|17794.42|17674.42|17794.42|17674.42|17771.44|17651.44|291
1649117100000|2022-04-05 00:05:00|17794.49|17674.49|17814.38|17694.38|17815.05|17695.05|17791.75|17671.75|295
1649117400000|2022-04-05 00:10:00|17814.55|17694.55|17805.99|17685.99|17815.38|17695.38|17801.84|17681.84|291
1649117700000|2022-04-05 00:15:00|17806.13|17686.13|17794.19|17674.19|17806.77|17686.77|17790.58|17670.58|285
1649118000000|2022-04-05 00:20:00|17794.07|17674.07|17781.66|17661.66|17799.07|17679.07|17780.95|17660.95|283
1649118300000|2022-04-05 00:25:00|17781.71|17661.71|17778.7|17658.7|17783.72|17663.72|17776.08|17656.08|289
1649118600000|2022-04-05 00:30:00|17779.09|17659.09|17745.21|17625.21|17784.81|17664.81|17745.21|17625.21|293
1649118900000|2022-04-05 00:35:00|17745.37|17625.37|17727.42|17607.42|17745.37|17625.37|17710.52|17590.52|294
1649119200000|2022-04-05 00:40:00|17727.48|17607.48|17739.52|17619.52|17741.85|17621.85|17720.73|17600.73|291
1649119500000|2022-04-05 00:45:00|17739.6|17619.6|17788.55|17668.55|17788.55|17668.55|17738.81|17618.81|296
1649119800000|2022-04-05 00:50:00|17788.94|17668.94|17776.6|17656.6|17809.27|17689.27|17776.03|17656.03|297
1649120100000|2022-04-05 00:55:00|17776.21|17656.21|17759.85|17639.85|17776.21|17656.21|17756.4|17636.4|294
1649120400000|2022-04-05 01:00:00|17760.05|17640.05|17761.58|17641.58|17763.48|17643.48|17746.41|17626.41|294
1649120700000|2022-04-05 01:05:00|17761.69|17641.69|17771.55|17651.55|17771.64|17651.64|17756.11|17636.11|294
1649121000000|2022-04-05 01:10:00|17771.59|17651.59|17747.63|17627.63|17771.59|17651.59|17747.55|17627.55|286
1649121300000|2022-04-05 01:15:00|17747.56|17627.56|17753.54|17633.54|17754.34|17634.34|17745.78|17625.78|287
1649121600000|2022-04-05 01:20:00|17753.07|17633.07|17762.62|17642.62|17767.72|17647.72|17753.06|17633.06|292
1649121900000|2022-04-05 01:25:00|17762.48|17642.48|17755.96|17635.96|17768.37|17648.37|17755.84|17635.84|282
1649122200000|2022-04-05 01:30:00|17755.77|17635.77|17763.36|17643.36|17763.36|17643.36|17755.51|17635.51|286
1649122500000|2022-04-05 01:35:00|17763.38|17643.38|17779.89|17659.89|17780.77|17660.77|17761.8|17641.8|280
1649122800000|2022-04-05 01:40:00|17780.11|17660.11|17782.74|17662.74|17786.04|17666.04|17773.68|17653.68|290
1649123100000|2022-04-05 01:45:00|17782.7|17662.7|17820.12|17700.12|17822.12|17702.12|17781.56|17661.56|289
1649123400000|2022-04-05 01:50:00|17820.51|17700.51|17808.17|17688.17|17821.07|17701.07|17806.56|17686.56|290
1649123700000|2022-04-05 01:55:00|17808.22|17688.22|17817.5|17697.5|17817.59|17697.59|17804.57|17684.57|284
1649124000000|2022-04-05 02:00:00|17817.42|17697.42|17836.47|17716.47|17840.83|17720.83|17817.3|17697.3|287
1649124300000|2022-04-05 02:05:00|17836.44|17716.44|17820.63|17700.63|17839.23|17719.23|17814.22|17694.22|291
1649124600000|2022-04-05 02:10:00|17820.66|17700.66|17836.36|17716.36|17837.23|17717.23|17820.01|17700.01|285
1649124900000|2022-04-05 02:15:00|17836.27|17716.27|17855.51|17735.51|17862.59|17742.59|17836.27|17716.27|294
1649125200000|2022-04-05 02:20:00|17855.67|17735.67|17846.26|17726.26|17856.39|17736.39|17845.28|17725.28|295
1649125500000|2022-04-05 02:25:00|17846.51|17726.51|17825.86|17705.86|17846.77|17726.77|17825.38|17705.38|281
1649125800000|2022-04-05 02:30:00|17826.35|17706.35|17804.25|17684.25|17826.65|17706.65|17799.69|17679.69|276
1649126100000|2022-04-05 02:35:00|17803.34|17683.34|17802.37|17682.37|17805.67|17685.67|17797.64|17677.64|280
1649126400000|2022-04-05 02:40:00|17802.53|17682.53|17808.54|17688.54|17811.6|17691.6|17801.74|17681.74|279
1649126700000|2022-04-05 02:45:00|17808.57|17688.57|17785.81|17665.81|17808.57|17688.57|17785.3|17665.3|276
1649127000000|2022-04-05 02:50:00|17786.39|17666.39|17794.53|17674.53|17796.46|17676.46|17786.12|17666.12|276
1649127300000|2022-04-05 02:55:00|17794.6|17674.6|17806.8|17686.8|17808.65|17688.65|17793.35|17673.35|282
1649127600000|2022-04-05 03:00:00|17805.94|17685.94|17831.48|17711.48|17832.46|17712.46|17805.26|17685.26|291
1649127900000|2022-04-05 03:05:00|17831.2|17711.2|17839.94|17719.94|17841.65|17721.65|17829.99|17709.99|287
1649128200000|2022-04-05 03:10:00|17839.64|17719.64|17861.92|17741.92|17874.15|17754.15|17839.64|17719.64|288
1649128500000|2022-04-05 03:15:00|17861.84|17741.84|17815.77|17695.77|17863.91|17743.91|17815.65|17695.65|292
1649128800000|2022-04-05 03:20:00|17815.87|17695.87|17848.98|17728.98|17848.98|17728.98|17815.77|17695.77|269
1649129100000|2022-04-05 03:25:00|17849.07|17729.07|17864.77|17744.77|17864.99|17744.99|17848.98|17728.98|281
1649129400000|2022-04-05 03:30:00|17865.01|17745.01|17885.81|17765.81|17886.96|17766.96|17857.99|17737.99|286
1649129700000|2022-04-05 03:35:00|17885.87|17765.87|17865.1|17745.1|17893.07|17773.07|17865.1|17745.1|285
1649130000000|2022-04-05 03:40:00|17865.31|17745.31|17846.76|17726.76|17865.32|17745.32|17845.5|17725.5|274
1649130300000|2022-04-05 03:45:00|17846.89|17726.89|17843.7|17723.7|17847.65|17727.65|17838.17|17718.17|285
1649130600000|2022-04-05 03:50:00|17843.63|17723.63|17848.5|17728.5|17848.61|17728.61|17840.23|17720.23|274
1649130900000|2022-04-05 03:55:00|17848.61|17728.61|17851.28|17731.28|17852.25|17732.25|17844|17724|271
1649131200000|2022-04-05 04:00:00|17851.3|17731.3|17881.42|17761.42|17883.82|17763.82|17848.32|17728.32|284
1649131500000|2022-04-05 04:05:00|17882.65|17762.65|17854.65|17734.65|17882.85|17762.85|17854.52|17734.52|282
1649131800000|2022-04-05 04:10:00|17854.9|17734.9|17866.15|17746.15|17866.27|17746.27|17854.39|17734.39|278
1649132100000|2022-04-05 04:15:00|17866.11|17746.11|17850.25|17730.25|17867.15|17747.15|17849.93|17729.93|267
1649132400000|2022-04-05 04:20:00|17847.97|17727.97|17856.97|17736.97|17859.67|17739.67|17840.64|17720.64|275
1649132700000|2022-04-05 04:25:00|17856.88|17736.88|17847.79|17727.79|17858.75|17738.75|17847.79|17727.79|264
1649133000000|2022-04-05 04:30:00|17847.83|17727.83|17856.75|17736.75|17861.17|17741.17|17847.79|17727.79|274
1649133300000|2022-04-05 04:35:00|17856.63|17736.63|17862.19|17742.19|17862.41|17742.41|17852.45|17732.45|275
1649133600000|2022-04-05 04:40:00|17862.48|17742.48|17891.01|17771.01|17891.18|17771.18|17862.36|17742.36|285
1649133900000|2022-04-05 04:45:00|17891.1|17771.1|17911.33|17791.33|17913.18|17793.18|17890.56|17770.56|282
1649134200000|2022-04-05 04:50:00|17911.66|17791.66|17903.52|17783.52|17918.86|17798.86|17902.49|17782.49|282
1649134500000|2022-04-05 04:55:00|17903.7|17783.7|17889.2|17769.2|17904.23|17784.23|17887.56|17767.56|271
1649134800000|2022-04-05 05:00:00|17889.16|17769.16|17912.82|17792.82|17913.91|17793.91|17884.23|17764.23|281
1649135100000|2022-04-05 05:05:00|17912.8|17792.8|17910.41|17790.41|17918.08|17798.08|17909.26|17789.26|283
1649135400000|2022-04-05 05:10:00|17910.25|17790.25|17869.26|17749.26|17911.26|17791.26|17868.26|17748.26|288
1649135700000|2022-04-05 05:15:00|17869.27|17749.27|17868.32|17748.32|17879.92|17759.92|17866.26|17746.26|286
1649136000000|2022-04-05 05:20:00|17868.92|17748.92|17869.19|17749.19|17875.69|17755.69|17868.35|17748.35|278
1649136300000|2022-04-05 05:25:00|17869.18|17749.18|17867.97|17747.97|17869.6|17749.6|17861|17741|261
1649136600000|2022-04-05 05:30:00|17867.96|17747.96|17879.89|17759.89|17882.8|17762.8|17867.96|17747.96|272
1649136900000|2022-04-05 05:35:00|17879.96|17759.96|17876.47|17756.47|17884.47|17764.47|17876.47|17756.47|279
1649137200000|2022-04-05 05:40:00|17876.21|17756.21|17855.49|17735.49|17877.03|17757.03|17855.49|17735.49|276
1649137500000|2022-04-05 05:45:00|17855.85|17735.85|17846.6|17726.6|17856.68|17736.68|17841.64|17721.64|273
1649137800000|2022-04-05 05:50:00|17846.67|17726.67|17856.66|17736.66|17859.07|17739.07|17846.45|17726.45|286
1649138100000|2022-04-05 05:55:00|17856.73|17736.73|17851.99|17731.99|17863.86|17743.86|17851.97|17731.97|283
1649138400000|2022-04-05 06:00:00|17852.01|17732.01|17836.02|17716.02|17852.07|17732.07|17831.87|17711.87|280
1649138700000|2022-04-05 06:05:00|17836.42|17716.42|17848.04|17728.04|17848.66|17728.66|17835.76|17715.76|278
1649139000000|2022-04-05 06:10:00|17847.8|17727.8|17858.4|17738.4|17859.85|17739.85|17846.16|17726.16|286
1649139300000|2022-04-05 06:15:00|17858.29|17738.29|17862.8|17742.8|17863.53|17743.53|17857.92|17737.92|276
1649139600000|2022-04-05 06:20:00|17862.77|17742.77|17835.95|17715.95|17863.94|17743.94|17835.95|17715.95|283
1649139900000|2022-04-05 06:25:00|17837.43|17717.43|17836.24|17716.24|17851|17731|17831.95|17711.95|289
1649140200000|2022-04-05 06:30:00|17835.88|17715.88|17836.32|17716.32|17839.88|17719.88|17830.46|17710.46|278
1649140500000|2022-04-05 06:35:00|17836.31|17716.31|17843.43|17723.43|17846.13|17726.13|17836.3|17716.3|250
1649140800000|2022-04-05 06:40:00|17843.18|17723.18|17835.81|17715.81|17843.48|17723.48|17830.66|17710.66|263
1649141100000|2022-04-05 06:45:00|17835.11|17715.11|17836.48|17716.48|17839.03|17719.03|17829.54|17709.54|271
1649141400000|2022-04-05 06:50:00|17836.46|17716.46|17789.99|17669.99|17838.24|17718.24|17768.83|17648.83|294
1649141700000|2022-04-05 06:55:00|17787.73|17667.73|17790.46|17670.46|17794.11|17674.11|17781|17661|290
1649142000000|2022-04-05 07:00:00|17790.67|17670.67|17811.54|17691.54|17812.36|17692.36|17790.67|17670.67|275
1649142300000|2022-04-05 07:05:00|17811.6|17691.6|17814.26|17694.26|17815.48|17695.48|17802.48|17682.48|287
1649142600000|2022-04-05 07:10:00|17814.3|17694.3|17785.26|17665.26|17816.1|17696.1|17784.34|17664.34|275
1649142900000|2022-04-05 07:15:00|17785.36|17665.36|17790.85|17670.85|17795.13|17675.13|17779.06|17659.06|284
1649143200000|2022-04-05 07:20:00|17790.81|17670.81|17803.23|17683.23|17803.23|17683.23|17790.62|17670.62|259
1649143500000|2022-04-05 07:25:00|17803.29|17683.29|17827.47|17707.47|17827.57|17707.57|17800.87|17680.87|271
1649143800000|2022-04-05 07:30:00|17827.49|17707.49|17850.19|17730.19|17850.19|17730.19|17824.44|17704.44|270
1649144100000|2022-04-05 07:35:00|17850.14|17730.14|17873.38|17753.38|17873.38|17753.38|17850.05|17730.05|274
1649144400000|2022-04-05 07:40:00|17873.37|17753.37|17875.12|17755.12|17878.96|17758.96|17872.82|17752.82|270
1649144700000|2022-04-05 07:45:00|17875.39|17755.39|17870.65|17750.65|17877.06|17757.06|17868.78|17748.78|281
1649145000000|2022-04-05 07:50:00|17870.82|17750.82|17862.71|17742.71|17871.12|17751.12|17861.99|17741.99|253
1649145300000|2022-04-05 07:55:00|17862.8|17742.8|17860.79|17740.79|17865.2|17745.2|17859.47|17739.47|279
1649145600000|2022-04-05 08:00:00|17861.37|17741.37|17855.56|17735.56|17874.75|17754.75|17846.44|17726.44|280
1649145900000|2022-04-05 08:05:00|17855.53|17735.53|17849.16|17729.16|17855.67|17735.67|17848.2|17728.2|281
1649146200000|2022-04-05 08:10:00|17849.34|17729.34|17837.67|17717.67|17849.43|17729.43|17833.34|17713.34|278
1649146500000|2022-04-05 08:15:00|17837.66|17717.66|17828.64|17708.64|17843.77|17723.77|17824.42|17704.42|278
1649146800000|2022-04-05 08:20:00|17827.6|17707.6|17839.21|17719.21|17846.05|17726.05|17827.08|17707.08|287
1649147100000|2022-04-05 08:25:00|17839.16|17719.16|17827.79|17707.79|17840.1|17720.1|17826.04|17706.04|271
1649147400000|2022-04-05 08:30:00|17827.84|17707.84|17801.15|17681.15|17829.68|17709.68|17796.01|17676.01|290
1649147700000|2022-04-05 08:35:00|17801.08|17681.08|17808.68|17688.68|17809.48|17689.48|17801.08|17681.08|277
1649148000000|2022-04-05 08:40:00|17809.05|17689.05|17816.92|17696.92|17817.8|17697.8|17806.89|17686.89|278
1649148300000|2022-04-05 08:45:00|17816.93|17696.93|17798.02|17678.02|17817.67|17697.67|17793.81|17673.81|278
1649148600000|2022-04-05 08:50:00|17798.15|17678.15|17821.44|17701.44|17821.65|17701.65|17798.12|17678.12|284
1649148900000|2022-04-05 08:55:00|17821.6|17701.6|17834.81|17714.81|17837.27|17717.27|17821.51|17701.51|280
1649149200000|2022-04-05 09:00:00|17834.77|17714.77|17825.45|17705.45|17840.13|17720.13|17824.49|17704.49|276
1649149500000|2022-04-05 09:05:00|17825.36|17705.36|17818.36|17698.36|17826.1|17706.1|17815.92|17695.92|272
1649149800000|2022-04-05 09:10:00|17818.19|17698.19|17830.35|17710.35|17831.82|17711.82|17813.9|17693.9|288
1649150100000|2022-04-05 09:15:00|17830.47|17710.47|17826.37|17706.37|17832.13|17712.13|17818.66|17698.66|291
1649150400000|2022-04-05 09:20:00|17826.46|17706.46|17837.13|17717.13|17840.78|17720.78|17826.16|17706.16|271
1649150700000|2022-04-05 09:25:00|17837.12|17717.12|17845.42|17725.42|17845.57|17725.57|17835.98|17715.98|280
1649151000000|2022-04-05 09:30:00|17845.52|17725.52|17839.37|17719.37|17848.85|17728.85|17838.66|17718.66|277
1649151300000|2022-04-05 09:35:00|17839.12|17719.12|17839.83|17719.83|17848.23|17728.23|17838.82|17718.82|277
1649151600000|2022-04-05 09:40:00|17839.88|17719.88|17811.01|17691.01|17839.88|17719.88|17810.87|17690.87|292
1649151900000|2022-04-05 09:45:00|17810.96|17690.96|17780.06|17660.06|17810.96|17690.96|17780.06|17660.06|280
1649152200000|2022-04-05 09:50:00|17780.03|17660.03|17778.64|17658.64|17780.03|17660.03|17768.12|17648.12|285
1649152500000|2022-04-05 09:55:00|17778.94|17658.94|17774.28|17654.28|17790.96|17670.96|17774.26|17654.26|286
1649152800000|2022-04-05 10:00:00|17774.36|17654.36|17758.35|17638.35|17786.46|17666.46|17748.13|17628.13|290
1649153100000|2022-04-05 10:05:00|17760.24|17640.24|17774.78|17654.78|17780.89|17660.89|17755.29|17635.29|282
1649153400000|2022-04-05 10:10:00|17775.95|17655.95|17803.57|17683.57|17806.16|17686.16|17775.92|17655.92|278
1649153700000|2022-04-05 10:15:00|17803.6|17683.6|17813.95|17693.95|17816.18|17696.18|17803.57|17683.57|287
1649154000000|2022-04-05 10:20:00|17814|17694|17801.65|17681.65|17816.16|17696.16|17801.27|17681.27|277
1649154300000|2022-04-05 10:25:00|17801.86|17681.86|17796.86|17676.86|17805.43|17685.43|17790.77|17670.77|284
1649154600000|2022-04-05 10:30:00|17796.8|17676.8|17817.35|17697.35|17817.42|17697.42|17796.45|17676.45|280
1649154900000|2022-04-05 10:35:00|17816.9|17696.9|17817.67|17697.67|17819.95|17699.95|17808.74|17688.74|285
1649155200000|2022-04-05 10:40:00|17817.72|17697.72|17863.9|17743.9|17866.19|17746.19|17814.58|17694.58|293
1649155500000|2022-04-05 10:45:00|17863.94|17743.94|17877.47|17757.47|17878.64|17758.64|17861.51|17741.51|284
1649155800000|2022-04-05 10:50:00|17877.28|17757.28|17863.57|17743.57|17877.73|17757.73|17860.6|17740.6|276
1649156100000|2022-04-05 10:55:00|17863.54|17743.54|17861.71|17741.71|17865.95|17745.95|17859.81|17739.81|278
1649156400000|2022-04-05 11:00:00|17861.93|17741.93|17842.48|17722.48|17863.66|17743.66|17833.3|17713.3|284
1649156700000|2022-04-05 11:05:00|17842.55|17722.55|17870.08|17750.08|17870.96|17750.96|17837.29|17717.29|286
1649157000000|2022-04-05 11:10:00|17869.92|17749.92|17891.57|17771.57|17894.85|17774.85|17868.2|17748.2|289
1649157300000|2022-04-05 11:15:00|17891.63|17771.63|17895.25|17775.25|17909.46|17789.46|17891.63|17771.63|294
1649157600000|2022-04-05 11:20:00|17895.16|17775.16|17877.58|17757.58|17895.16|17775.16|17875.46|17755.46|277
1649157900000|2022-04-05 11:25:00|17877.13|17757.13|17866.41|17746.41|17877.13|17757.13|17864.45|17744.45|287
1649158200000|2022-04-05 11:30:00|17866.46|17746.46|17851.78|17731.78|17872.59|17752.59|17849.27|17729.27|284
1649158500000|2022-04-05 11:35:00|17851.81|17731.81|17886.53|17766.53|17886.53|17766.53|17851.36|17731.36|286
1649158800000|2022-04-05 11:40:00|17886.63|17766.63|17926.19|17806.19|17929.1|17809.1|17886.63|17766.63|287
1649159100000|2022-04-05 11:45:00|17926.31|17806.31|17902.47|17782.47|17926.81|17806.81|17901.37|17781.37|288
1649159400000|2022-04-05 11:50:00|17902.53|17782.53|17912.27|17792.27|17912.55|17792.55|17896.93|17776.93|287
1649159700000|2022-04-05 11:55:00|17912.46|17792.46|17919.8|17799.8|17925.51|17805.51|17911.19|17791.19|281
1649160000000|2022-04-05 12:00:00|17919.86|17799.86|17951.71|17831.71|17951.71|17831.71|17919.86|17799.86|281
1649160300000|2022-04-05 12:05:00|17951.69|17831.69|17939.88|17819.88|17957.96|17837.96|17939.59|17819.59|291
1649160600000|2022-04-05 12:10:00|17938.62|17818.62|17939.49|17819.49|17942.9|17822.9|17913.35|17793.35|287
1649160900000|2022-04-05 12:15:00|17939.45|17819.45|17964.88|17844.88|17965.6|17845.6|17937.99|17817.99|289
1649161200000|2022-04-05 12:20:00|17965.15|17845.15|18009.76|17889.76|18014.41|17894.41|17959.45|17839.45|295
1649161500000|2022-04-05 12:25:00|18009.82|17889.82|18066.57|17946.57|18077.67|17957.67|18000.21|17880.21|297
1649161800000|2022-04-05 12:30:00|18065.79|17945.79|18038.43|17918.43|18072.9|17952.9|18036.79|17916.79|295
1649162100000|2022-04-05 12:35:00|18037.81|17917.81|18037.29|17917.29|18055.86|17935.86|18036.59|17916.59|298
1649162400000|2022-04-05 12:40:00|18036.5|17916.5|17985.17|17865.17|18036.5|17916.5|17957.49|17837.49|296
1649162700000|2022-04-05 12:45:00|17984.13|17864.13|17968.2|17848.2|18001.61|17881.61|17955.76|17835.76|292
1649163000000|2022-04-05 12:50:00|17968.04|17848.04|17977.81|17857.81|17978.07|17858.07|17958.08|17838.08|293
1649163300000|2022-04-05 12:55:00|17980.07|17860.07|17931.41|17811.41|17997.13|17877.13|17923.5|17803.5|293
1649163600000|2022-04-05 13:00:00|17932.64|17812.64|17935.77|17815.77|17951.37|17831.37|17918.07|17798.07|295
1649163900000|2022-04-05 13:05:00|17936.02|17816.02|17887.28|17767.28|17938|17818|17885.97|17765.97|293
1649164200000|2022-04-05 13:10:00|17886.82|17766.82|17801.05|17681.05|17928.44|17808.44|17793.96|17673.96|298
1649164500000|2022-04-05 13:15:00|17801.39|17681.39|17820.24|17700.24|17830.28|17710.28|17747.71|17627.71|299
1649164800000|2022-04-05 13:20:00|17821.46|17701.46|17808|17688|17831.09|17711.09|17800.41|17680.41|298
1649165100000|2022-04-05 13:25:00|17807.95|17687.95|17787.9|17667.9|17828.84|17708.84|17787.9|17667.9|291
1649165400000|2022-04-05 13:30:00|17785.69|17665.69|17759.1|17639.1|17789.71|17669.71|17759.1|17639.1|299
1649165700000|2022-04-05 13:35:00|17759.09|17639.09|17804.96|17684.96|17805.45|17685.45|17758.99|17638.99|296
1649166000000|2022-04-05 13:40:00|17805.1|17685.1|17814.11|17694.11|17817.71|17697.71|17801.89|17681.89|293
1649166300000|2022-04-05 13:45:00|17814|17694|17825.58|17705.58|17848.89|17728.89|17814|17694|293
1649166600000|2022-04-05 13:50:00|17825.73|17705.73|17776.2|17656.2|17826.09|17706.09|17776.2|17656.2|297
1649166900000|2022-04-05 13:55:00|17775.09|17655.09|17770.84|17650.84|17775.23|17655.23|17752.65|17632.65|237
1649167200000|2022-04-05 14:00:00|17793.28|17673.28|17794.59|17674.59|17794.74|17674.74|17790.68|17670.68|27
1649167500000|2022-04-05 14:05:00|17794.72|17674.72|17648.23|17528.23|17796.69|17676.69|17604.36|17484.36|298
1649167800000|2022-04-05 14:10:00|17648|17528|17628.02|17508.02|17649.35|17529.35|17605.23|17485.23|298
1649168100000|2022-04-05 14:15:00|17629.58|17509.58|17645.51|17525.51|17646.48|17526.48|17592|17472|293
1649168400000|2022-04-05 14:20:00|17648.05|17528.05|17642.08|17522.08|17657.72|17537.72|17599.41|17479.41|298
1649168700000|2022-04-05 14:25:00|17640.8|17520.8|17612.74|17492.74|17662|17542|17612.2|17492.2|297
1649169000000|2022-04-05 14:30:00|17612.48|17492.48|17616.64|17496.64|17639.97|17519.97|17609.21|17489.21|297
1649169300000|2022-04-05 14:35:00|17615.36|17495.36|17597.11|17477.11|17633.14|17513.14|17588.13|17468.13|299
1649169600000|2022-04-05 14:40:00|17597.38|17477.38|17575.02|17455.02|17635.2|17515.2|17575.02|17455.02|298
1649169900000|2022-04-05 14:45:00|17574.84|17454.84|17608.73|17488.73|17630.8|17510.8|17573.12|17453.12|296
1649170200000|2022-04-05 14:50:00|17609.52|17489.52|17642.63|17522.63|17642.63|17522.63|17608.44|17488.44|295
1649170500000|2022-04-05 14:55:00|17642.95|17522.95|17609.03|17489.03|17652.81|17532.81|17605.14|17485.14|294
1649170800000|2022-04-05 15:00:00|17610.82|17490.82|17577.17|17457.17|17620.63|17500.63|17571.94|17451.94|299
1649171100000|2022-04-05 15:05:00|17576.94|17456.94|17639.13|17519.13|17643.36|17523.36|17576.22|17456.22|293
1649171400000|2022-04-05 15:10:00|17639.17|17519.17|17665.2|17545.2|17673.73|17553.73|17626.88|17506.88|296
1649171700000|2022-04-05 15:15:00|17665.18|17545.18|17644.39|17524.39|17673.32|17553.32|17643.31|17523.31|295
1649172000000|2022-04-05 15:20:00|17644.4|17524.4|17603.17|17483.17|17644.4|17524.4|17602.4|17482.4|292
1649172300000|2022-04-05 15:25:00|17602.95|17482.95|17605.44|17485.44|17614.27|17494.27|17602.95|17482.95|286
1649172600000|2022-04-05 15:30:00|17605.56|17485.56|17627.98|17507.98|17633.43|17513.43|17599.73|17479.73|297
1649172900000|2022-04-05 15:35:00|17627.96|17507.96|17582.56|17462.56|17628.62|17508.62|17582.18|17462.18|293
1649173200000|2022-04-05 15:40:00|17583.49|17463.49|17603.19|17483.19|17603.19|17483.19|17581.04|17461.04|294
1649173500000|2022-04-05 15:45:00|17604.1|17484.1|17607.88|17487.88|17615.64|17495.64|17601.63|17481.63|293
1649173800000|2022-04-05 15:50:00|17607.73|17487.73|17627.78|17507.78|17640.29|17520.29|17604.72|17484.72|295
1649174100000|2022-04-05 15:55:00|17627.83|17507.83|17618.39|17498.39|17635.21|17515.21|17618.23|17498.23|292
1649174400000|2022-04-05 16:00:00|17618.14|17498.14|17544.74|17424.74|17618.77|17498.77|17523.23|17403.23|294
1649174700000|2022-04-05 16:05:00|17546|17426|17670.44|17550.44|17671.5|17551.5|17546|17426|297
1649175000000|2022-04-05 16:10:00|17671.63|17551.63|17717.81|17597.81|17718.31|17598.31|17669.45|17549.45|300
1649175300000|2022-04-05 16:15:00|17718|17598|17712.53|17592.53|17728.02|17608.02|17708.79|17588.79|297
1649175600000|2022-04-05 16:20:00|17711.44|17591.44|17712.64|17592.64|17715.14|17595.14|17690.67|17570.67|298
1649175900000|2022-04-05 16:25:00|17713.3|17593.3|17690.02|17570.02|17725.45|17605.45|17690.02|17570.02|293
1649176200000|2022-04-05 16:30:00|17690.2|17570.2|17664.29|17544.29|17691|17571|17664.2|17544.2|299
1649176500000|2022-04-05 16:35:00|17663.07|17543.07|17683.81|17563.81|17684.5|17564.5|17648.44|17528.44|292
1649176800000|2022-04-05 16:40:00|17683.82|17563.82|17647.99|17527.99|17686.34|17566.34|17647.12|17527.12|297
1649177100000|2022-04-05 16:45:00|17647.82|17527.82|17652.96|17532.96|17656|17536|17637.71|17517.71|298
1649177400000|2022-04-05 16:50:00|17653.4|17533.4|17635.9|17515.9|17666.78|17546.78|17635.21|17515.21|297
1649177700000|2022-04-05 16:55:00|17635.41|17515.41|17706.74|17586.74|17707.82|17587.82|17616.8|17496.8|297
1649178000000|2022-04-05 17:00:00|17706.98|17586.98|17758.7|17638.7|17769.08|17649.08|17706.98|17586.98|298
1649178300000|2022-04-05 17:05:00|17759.97|17639.97|17791.49|17671.49|17794.31|17674.31|17754.92|17634.92|297
1649178600000|2022-04-05 17:10:00|17791.92|17671.92|17785.24|17665.24|17803.81|17683.81|17767.47|17647.47|296
1649178900000|2022-04-05 17:15:00|17784.97|17664.97|17779.91|17659.91|17794.08|17674.08|17769.45|17649.45|296
1649179200000|2022-04-05 17:20:00|17781.9|17661.9|17759.19|17639.19|17783.08|17663.08|17758.91|17638.91|295
1649179500000|2022-04-05 17:25:00|17758.97|17638.97|17760.59|17640.59|17764.07|17644.07|17742.53|17622.53|294
1649179800000|2022-04-05 17:30:00|17760.66|17640.66|17731.25|17611.25|17763.78|17643.78|17724.91|17604.91|299
1649180100000|2022-04-05 17:35:00|17731.22|17611.22|17765.82|17645.82|17767.79|17647.79|17723.11|17603.11|297
1649180400000|2022-04-05 17:40:00|17765.93|17645.93|17775.03|17655.03|17788.4|17668.4|17765.93|17645.93|295
1649180700000|2022-04-05 17:45:00|17773.84|17653.84|17726.25|17606.25|17777.44|17657.44|17724.03|17604.03|293
1649181000000|2022-04-05 17:50:00|17726.16|17606.16|17681.08|17561.08|17729.62|17609.62|17681.08|17561.08|295
1649181300000|2022-04-05 17:55:00|17681.54|17561.54|17689.68|17569.68|17692.25|17572.25|17677.07|17557.07|294
1649181600000|2022-04-05 18:00:00|17689.84|17569.84|17708.24|17588.24|17708.73|17588.73|17678.48|17558.48|292
1649181900000|2022-04-05 18:05:00|17708.42|17588.42|17683.53|17563.53|17724.34|17604.34|17683.53|17563.53|295
1649182200000|2022-04-05 18:10:00|17683.48|17563.48|17695.73|17575.73|17697.24|17577.24|17670.16|17550.16|293
1649182500000|2022-04-05 18:15:00|17695.36|17575.36|17715.75|17595.75|17717.59|17597.59|17684.04|17564.04|296
1649182800000|2022-04-05 18:20:00|17716.4|17596.4|17716.37|17596.37|17732.12|17612.12|17715.83|17595.83|294
1649183100000|2022-04-05 18:25:00|17716.25|17596.25|17713.8|17593.8|17725.55|17605.55|17712.19|17592.19|295
1649183400000|2022-04-05 18:30:00|17714.17|17594.17|17677.5|17557.5|17715.33|17595.33|17672.14|17552.14|294
1649183700000|2022-04-05 18:35:00|17677.56|17557.56|17669.02|17549.02|17690.73|17570.73|17669.02|17549.02|293
1649184000000|2022-04-05 18:40:00|17668.18|17548.18|17665.97|17545.97|17672.36|17552.36|17652.27|17532.27|294
1649184300000|2022-04-05 18:45:00|17666.34|17546.34|17669.72|17549.72|17679.38|17559.38|17646.76|17526.76|294
1649184600000|2022-04-05 18:50:00|17669.85|17549.85|17661|17541|17676.22|17556.22|17661|17541|287
1649184900000|2022-04-05 18:55:00|17661.49|17541.49|17651.12|17531.12|17673.95|17553.95|17649.38|17529.38|292
1649185200000|2022-04-05 19:00:00|17651.15|17531.15|17613.24|17493.24|17653.2|17533.2|17612.94|17492.94|293
1649185500000|2022-04-05 19:05:00|17611.81|17491.81|17552.13|17432.13|17612.01|17492.01|17551.11|17431.11|294
1649185800000|2022-04-05 19:10:00|17552.26|17432.26|17502.43|17382.43|17552.96|17432.96|17496.62|17376.62|298
1649186100000|2022-04-05 19:15:00|17502.81|17382.81|17529.17|17409.17|17543.63|17423.63|17458.97|17338.97|298
1649186400000|2022-04-05 19:20:00|17529.25|17409.25|17605.2|17485.2|17605.2|17485.2|17521.46|17401.46|298
1649186700000|2022-04-05 19:25:00|17605.48|17485.48|17691.45|17571.45|17695.27|17575.27|17605.28|17485.28|296
1649187000000|2022-04-05 19:30:00|17691.86|17571.86|17645.86|17525.86|17693.58|17573.58|17645.57|17525.57|293
1649187300000|2022-04-05 19:35:00|17645.5|17525.5|17628.84|17508.84|17645.5|17525.5|17625.58|17505.58|295
1649187600000|2022-04-05 19:40:00|17628.82|17508.82|17625.1|17505.1|17631.07|17511.07|17619.74|17499.74|293
1649187900000|2022-04-05 19:45:00|17625.48|17505.48|17639.34|17519.34|17658.33|17538.33|17625.48|17505.48|292
1649188200000|2022-04-05 19:50:00|17639.44|17519.44|17667.37|17547.37|17675.75|17555.75|17635.29|17515.29|292
1649188500000|2022-04-05 19:55:00|17667.18|17547.18|17679.59|17559.59|17679.59|17559.59|17666.66|17546.66|292
1649188800000|2022-04-05 20:00:00|17680.02|17560.02|17702.05|17582.05|17702.05|17582.05|17652.93|17532.93|295
1649189100000|2022-04-05 20:05:00|17703.02|17583.02|17711.37|17591.37|17720.96|17600.96|17687.98|17567.98|294
1649189400000|2022-04-05 20:10:00|17711.62|17591.62|17677.51|17557.51|17711.62|17591.62|17676.13|17556.13|290
1649189700000|2022-04-05 20:15:00|17677.45|17557.45|17652.66|17532.66|17677.45|17557.45|17651.69|17531.69|292
1649190000000|2022-04-05 20:20:00|17653.07|17533.07|17632.75|17512.75|17654.91|17534.91|17630.66|17510.66|286
1649190300000|2022-04-05 20:25:00|17632.63|17512.63|17604.59|17484.59|17632.89|17512.89|17604.04|17484.04|291
1649190600000|2022-04-05 20:30:00|17604.4|17484.4|17568.59|17448.59|17604.4|17484.4|17568.59|17448.59|294
1649190900000|2022-04-05 20:35:00|17567.5|17447.5|17504.16|17384.16|17568|17448|17501.69|17381.69|298
1649191200000|2022-04-05 20:40:00|17504|17384|17531.35|17411.35|17535.16|17415.16|17494.44|17374.44|296
1649191500000|2022-04-05 20:45:00|17531.32|17411.32|17539.17|17419.17|17544.16|17424.16|17524.16|17404.16|294
1649191800000|2022-04-05 20:50:00|17539.12|17419.12|17566.75|17446.75|17576.08|17456.08|17538.53|17418.53|293
1649192100000|2022-04-05 20:55:00|17567.44|17447.44|17549.48|17429.48|17575.3|17455.3|17542.54|17422.54|297
1649192400000|2022-04-05 21:00:00|17550.47|17430.47|17577.51|17457.51|17582.81|17462.81|17550.47|17430.47|287
1649192700000|2022-04-05 21:05:00|17576.93|17456.93|17550.22|17430.22|17576.93|17456.93|17540.04|17420.04|289
1649193000000|2022-04-05 21:10:00|17550|17430|17584.74|17464.74|17586.71|17466.71|17546.58|17426.58|285
1649193300000|2022-04-05 21:15:00|17584.56|17464.56|17601.15|17481.15|17602.74|17482.74|17577.93|17457.93|291
1649193600000|2022-04-05 21:20:00|17601.28|17481.28|17603.94|17483.94|17611.3|17491.3|17600.29|17480.29|286
1649193900000|2022-04-05 21:25:00|17603.64|17483.64|17579.99|17459.99|17608.4|17488.4|17566.04|17446.04|283
1649194200000|2022-04-05 21:30:00|17580|17460|17597.32|17477.32|17597.9|17477.9|17576.14|17456.14|283
1649194500000|2022-04-05 21:35:00|17597.38|17477.38|17617.63|17497.63|17619.06|17499.06|17597.38|17477.38|290
1649194800000|2022-04-05 21:40:00|17617.53|17497.53|17621.49|17501.49|17622.98|17502.98|17604.73|17484.73|283
1649195100000|2022-04-05 21:45:00|17621.6|17501.6|17622.36|17502.36|17623.18|17503.18|17599.07|17479.07|287
1649195400000|2022-04-05 21:50:00|17622.29|17502.29|17644.19|17524.19|17645.24|17525.24|17620.04|17500.04|289
1649195700000|2022-04-05 21:55:00|17644.85|17524.85|17654.61|17534.61|17654.65|17534.65|17640.1|17520.1|282
1649196000000|2022-04-05 22:00:00|17654.7|17534.7|17627.23|17507.23|17668.65|17548.65|17626.91|17506.91|291
1649196300000|2022-04-05 22:05:00|17627.08|17507.08|17630.63|17510.63|17641.42|17521.42|17612.66|17492.66|296
1649196600000|2022-04-05 22:10:00|17630.8|17510.8|17651.97|17531.97|17653.97|17533.97|17629.96|17509.96|292
1649196900000|2022-04-05 22:15:00|17651.07|17531.07|17658.83|17538.83|17661.23|17541.23|17649.66|17529.66|289
1649197200000|2022-04-05 22:20:00|17658.67|17538.67|17622.94|17502.94|17659.33|17539.33|17622.74|17502.74|288
1649197500000|2022-04-05 22:25:00|17622.87|17502.87|17598.1|17478.1|17622.87|17502.87|17597.88|17477.88|286
1649197800000|2022-04-05 22:30:00|17597.86|17477.86|17616.41|17496.41|17616.41|17496.41|17592.99|17472.99|285
1649198100000|2022-04-05 22:35:00|17616.31|17496.31|17599|17479|17622.49|17502.49|17597.48|17477.48|289
1649198400000|2022-04-05 22:40:00|17598.74|17478.74|17662.09|17542.09|17662.09|17542.09|17593.46|17473.46|296
1649198700000|2022-04-05 22:45:00|17662.11|17542.11|17654.25|17534.25|17685|17565|17650.8|17530.8|295
1649199000000|2022-04-05 22:50:00|17654.32|17534.32|17610.36|17490.36|17666.68|17546.68|17602.11|17482.11|290
1649199300000|2022-04-05 22:55:00|17610.71|17490.71|17600.07|17480.07|17612.13|17492.13|17581.62|17461.62|295
1649199600000|2022-04-05 23:00:00|17599.83|17479.83|17588.59|17468.59|17614.95|17494.95|17587.55|17467.55|174
1649200200000|2022-04-05 23:10:00|17582.18|17462.18|17596.23|17476.23|17605.65|17485.65|17580.41|17460.41|220
1649200500000|2022-04-05 23:15:00|17595.99|17475.99|17620.28|17500.28|17630.73|17510.73|17594.09|17474.09|291
1649200800000|2022-04-05 23:20:00|17620.43|17500.43|17553.93|17433.93|17621.72|17501.72|17553.93|17433.93|292
1649201100000|2022-04-05 23:25:00|17553.85|17433.85|17533.68|17413.68|17553.94|17433.94|17524.5|17404.5|295
1649201400000|2022-04-05 23:30:00|17533.42|17413.42|17563.25|17443.25|17563.25|17443.25|17526.48|17406.48|292
1649201700000|2022-04-05 23:35:00|17563.43|17443.43|17592.84|17472.84|17603.86|17483.86|17563.43|17443.43|293
1649202000000|2022-04-05 23:40:00|17592.89|17472.89|17566.72|17446.72|17602.96|17482.96|17566.72|17446.72|294
1649202300000|2022-04-05 23:45:00|17566.64|17446.64|17485.08|17365.08|17566.64|17446.64|17484.79|17364.79|294
1649202600000|2022-04-05 23:50:00|17484.22|17364.22|17464.53|17344.53|17492.74|17372.74|17415.94|17295.94|297
1649202900000|2022-04-05 23:55:00|17464.59|17344.59|17460.44|17340.44|17478.52|17358.52|17421.98|17301.98|294
1649203200000|2022-04-06 00:00:00|17460.79|17340.79|17402.7|17282.7|17464.63|17344.63|17395.86|17275.86|298
1649203500000|2022-04-06 00:05:00|17402.2|17282.2|17278.91|17158.91|17407.65|17287.65|17278.91|17158.91|299
1649203800000|2022-04-06 00:10:00|17278.58|17158.58|17133.56|17013.56|17314.9|17194.9|17117.51|16997.51|300
1649204100000|2022-04-06 00:15:00|17136.36|17016.36|17037.74|16917.74|17206.4|17086.4|17036.25|16916.25|300
1649204400000|2022-04-06 00:20:00|17038.32|16918.32|17051.46|16931.46|17051.46|16931.46|16846.69|16726.69|300
1649204700000|2022-04-06 00:25:00|17052.78|16932.78|17101.69|16981.69|17110.64|16990.64|17018.16|16898.16|298
1649205000000|2022-04-06 00:30:00|17101.89|16981.89|17125.11|17005.11|17165.32|17045.32|17032.03|16912.03|297
1649205300000|2022-04-06 00:35:00|17124.72|17004.72|17170.72|17050.72|17173.83|17053.83|17112.25|16992.25|299
1649205600000|2022-04-06 00:40:00|17170.02|17050.02|17165.56|17045.56|17170.54|17050.54|17141.62|17021.62|297
1649205900000|2022-04-06 00:45:00|17165.59|17045.59|17217.08|17097.08|17218.24|17098.24|17146.16|17026.16|294
1649206200000|2022-04-06 00:50:00|17217.8|17097.8|17198.65|17078.65|17218.44|17098.44|17185.46|17065.46|296
1649206500000|2022-04-06 00:55:00|17198.78|17078.78|17175.81|17055.81|17216.35|17096.35|17172.73|17052.73|296
1649206800000|2022-04-06 01:00:00|17175.83|17055.83|17178.73|17058.73|17198.8|17078.8|17164.35|17044.35|298
1649207100000|2022-04-06 01:05:00|17178.89|17058.89|17232.14|17112.14|17251.97|17131.97|17177.72|17057.72|295
1649207400000|2022-04-06 01:10:00|17229.57|17109.57|17186.67|17066.67|17229.94|17109.94|17186.67|17066.67|295
1649207700000|2022-04-06 01:15:00|17186.43|17066.43|17263.32|17143.32|17263.64|17143.64|17182.17|17062.17|299
1649208000000|2022-04-06 01:20:00|17262.82|17142.82|17275.23|17155.23|17290.33|17170.33|17261.22|17141.22|296
1649208300000|2022-04-06 01:25:00|17274.82|17154.82|17239.9|17119.9|17274.82|17154.82|17237.82|17117.82|291
1649208600000|2022-04-06 01:30:00|17240.3|17120.3|17247.11|17127.11|17257.26|17137.26|17230.63|17110.63|296
1649208900000|2022-04-06 01:35:00|17247.13|17127.13|17213.97|17093.97|17254.22|17134.22|17213.97|17093.97|290
1649209200000|2022-04-06 01:40:00|17212.36|17092.36|17204.77|17084.77|17220.37|17100.37|17198.49|17078.49|296
1649209500000|2022-04-06 01:45:00|17203.92|17083.92|17226.41|17106.41|17227.98|17107.98|17191.65|17071.65|298
1649209800000|2022-04-06 01:50:00|17226.37|17106.37|17200.95|17080.95|17229.26|17109.26|17194.57|17074.57|294
1649210100000|2022-04-06 01:55:00|17200.97|17080.97|17225.94|17105.94|17229.36|17109.36|17200.35|17080.35|290
1649210400000|2022-04-06 02:00:00|17225.92|17105.92|17245.54|17125.54|17245.75|17125.75|17211.48|17091.48|294
1649210700000|2022-04-06 02:05:00|17245.38|17125.38|17247.41|17127.41|17266.27|17146.27|17245.38|17125.38|294
1649211000000|2022-04-06 02:10:00|17246.94|17126.94|17229.19|17109.19|17247.66|17127.66|17216.42|17096.42|294
1649211300000|2022-04-06 02:15:00|17229.74|17109.74|17239.71|17119.71|17246.37|17126.37|17223.7|17103.7|287
1649211600000|2022-04-06 02:20:00|17240.32|17120.32|17263.16|17143.16|17263.16|17143.16|17239.38|17119.38|288
1649211900000|2022-04-06 02:25:00|17263.06|17143.06|17269.91|17149.91|17288.63|17168.63|17263.06|17143.06|293
1649212200000|2022-04-06 02:30:00|17269.85|17149.85|17253.23|17133.23|17273.53|17153.53|17251.39|17131.39|294
1649212500000|2022-04-06 02:35:00|17253.29|17133.29|17280.24|17160.24|17283.34|17163.34|17253.22|17133.22|291
1649212800000|2022-04-06 02:40:00|17280.16|17160.16|17264.53|17144.53|17280.48|17160.48|17254.36|17134.36|286
1649213100000|2022-04-06 02:45:00|17264.51|17144.51|17244.12|17124.12|17267.15|17147.15|17242.92|17122.92|287
1649213400000|2022-04-06 02:50:00|17243.76|17123.76|17246.44|17126.44|17246.44|17126.44|17232.74|17112.74|290
1649213700000|2022-04-06 02:55:00|17246.58|17126.58|17215.97|17095.97|17248.36|17128.36|17211.79|17091.79|292
1649214000000|2022-04-06 03:00:00|17216.07|17096.07|17216.54|17096.54|17217.7|17097.7|17207.68|17087.68|283
1649214300000|2022-04-06 03:05:00|17216.47|17096.47|17202.84|17082.84|17217.76|17097.76|17202.58|17082.58|293
1649214600000|2022-04-06 03:10:00|17202.6|17082.6|17157.36|17037.36|17203.47|17083.47|17155.94|17035.94|296
1649214900000|2022-04-06 03:15:00|17156.83|17036.83|17192.49|17072.49|17196.36|17076.36|17156.69|17036.69|292
1649215200000|2022-04-06 03:20:00|17191.87|17071.87|17177.14|17057.14|17198.47|17078.47|17177.14|17057.14|292
1649215500000|2022-04-06 03:25:00|17176.55|17056.55|17174.58|17054.58|17178.02|17058.02|17161.03|17041.03|295
1649215800000|2022-04-06 03:30:00|17174.65|17054.65|17209.96|17089.96|17210.19|17090.19|17174.65|17054.65|293
1649216100000|2022-04-06 03:35:00|17210.33|17090.33|17227.31|17107.31|17231.32|17111.32|17209.63|17089.63|288
1649216400000|2022-04-06 03:40:00|17227.13|17107.13|17217.14|17097.14|17229.03|17109.03|17216.98|17096.98|284
1649216700000|2022-04-06 03:45:00|17217.29|17097.29|17205.05|17085.05|17229.73|17109.73|17204.15|17084.15|284
1649217000000|2022-04-06 03:50:00|17205.03|17085.03|17199.44|17079.44|17206.65|17086.65|17197|17077|284
1649217300000|2022-04-06 03:55:00|17199.05|17079.05|17168.32|17048.32|17199.8|17079.8|17163.24|17043.24|291
1649217600000|2022-04-06 04:00:00|17168.48|17048.48|17121.88|17001.88|17199.56|17079.56|17119.95|16999.95|290
1649217900000|2022-04-06 04:05:00|17122.21|17002.21|17157.67|17037.67|17161.85|17041.85|17122.21|17002.21|292
1649218200000|2022-04-06 04:10:00|17157.77|17037.77|17216.21|17096.21|17216.22|17096.22|17156.77|17036.77|290
1649218500000|2022-04-06 04:15:00|17216.49|17096.49|17260.55|17140.55|17261.79|17141.79|17216.49|17096.49|292
1649218800000|2022-04-06 04:20:00|17260.81|17140.81|17253.12|17133.12|17264.41|17144.41|17244.71|17124.71|289
1649219100000|2022-04-06 04:25:00|17253.39|17133.39|17240.76|17120.76|17256.11|17136.11|17240.62|17120.62|283
1649219400000|2022-04-06 04:30:00|17240.98|17120.98|17233.95|17113.95|17240.98|17120.98|17229.02|17109.02|293
1649219700000|2022-04-06 04:35:00|17234.06|17114.06|17255.09|17135.09|17260.3|17140.3|17231.87|17111.87|285
1649220000000|2022-04-06 04:40:00|17255.13|17135.13|17276.11|17156.11|17278.34|17158.34|17255.13|17135.13|282
1649220300000|2022-04-06 04:45:00|17276.18|17156.18|17277.83|17157.83|17280.05|17160.05|17272.64|17152.64|297
1649220600000|2022-04-06 04:50:00|17277.59|17157.59|17263.92|17143.92|17281.25|17161.25|17263.51|17143.51|286
1649220900000|2022-04-06 04:55:00|17263.77|17143.77|17289.6|17169.6|17293.79|17173.79|17261.87|17141.87|286
1649221200000|2022-04-06 05:00:00|17289.64|17169.64|17288.16|17168.16|17299.41|17179.41|17287.71|17167.71|284
1649221500000|2022-04-06 05:05:00|17287.99|17167.99|17312.31|17192.31|17315.51|17195.51|17287.99|17167.99|291
1649221800000|2022-04-06 05:10:00|17312.45|17192.45|17339.86|17219.86|17340.07|17220.07|17309.24|17189.24|289
1649222100000|2022-04-06 05:15:00|17340.15|17220.15|17336.2|17216.2|17356.34|17236.34|17335.27|17215.27|293
1649222400000|2022-04-06 05:20:00|17336.67|17216.67|17329.65|17209.65|17339.46|17219.46|17327.81|17207.81|287
1649222700000|2022-04-06 05:25:00|17329.67|17209.67|17315.01|17195.01|17329.67|17209.67|17313.44|17193.44|278
1649223000000|2022-04-06 05:30:00|17314.98|17194.98|17322|17202|17329.81|17209.81|17310.72|17190.72|291
1649223300000|2022-04-06 05:35:00|17321.95|17201.95|17314.42|17194.42|17322.7|17202.7|17313.4|17193.4|292
1649223600000|2022-04-06 05:40:00|17314.26|17194.26|17316.32|17196.32|17317.85|17197.85|17312.39|17192.39|286
1649223900000|2022-04-06 05:45:00|17316.33|17196.33|17332.07|17212.07|17334.88|17214.88|17310.5|17190.5|290
1649224200000|2022-04-06 05:50:00|17331.1|17211.1|17332.41|17212.41|17337|17217|17329.22|17209.22|283
1649224500000|2022-04-06 05:55:00|17332.18|17212.18|17327.52|17207.52|17334.87|17214.87|17310.51|17190.51|288
1649224800000|2022-04-06 06:00:00|17327.41|17207.41|17285.01|17165.01|17327.87|17207.87|17280.27|17160.27|292
1649225100000|2022-04-06 06:05:00|17284.64|17164.64|17270.23|17150.23|17284.64|17164.64|17267.39|17147.39|293
1649225400000|2022-04-06 06:10:00|17270.24|17150.24|17272.26|17152.26|17279.45|17159.45|17263.75|17143.75|293
1649225700000|2022-04-06 06:15:00|17272.24|17152.24|17270.01|17150.01|17278.17|17158.17|17259.14|17139.14|285
1649226000000|2022-04-06 06:20:00|17270.07|17150.07|17250.21|17130.21|17276.15|17156.15|17241.91|17121.91|282
1649226300000|2022-04-06 06:25:00|17250.22|17130.22|17290.41|17170.41|17292.15|17172.15|17250.22|17130.22|295
1649226600000|2022-04-06 06:30:00|17290.66|17170.66|17301.32|17181.32|17303.01|17183.01|17287.86|17167.86|289
1649226900000|2022-04-06 06:35:00|17301.44|17181.44|17323.03|17203.03|17324.33|17204.33|17300.55|17180.55|289
1649227200000|2022-04-06 06:40:00|17323.01|17203.01|17322.64|17202.64|17332.53|17212.53|17321.73|17201.73|289
1649227500000|2022-04-06 06:45:00|17322.74|17202.74|17336.49|17216.49|17337.76|17217.76|17318.11|17198.11|291
1649227800000|2022-04-06 06:50:00|17336.72|17216.72|17346.44|17226.44|17351.15|17231.15|17336.72|17216.72|284
1649228100000|2022-04-06 06:55:00|17344.4|17224.4|17356.17|17236.17|17357.22|17237.22|17343.08|17223.08|292
1649228400000|2022-04-06 07:00:00|17356.1|17236.1|17359.59|17239.59|17373.93|17253.93|17356.1|17236.1|291
1649228700000|2022-04-06 07:05:00|17359.1|17239.1|17370.27|17250.27|17370.85|17250.85|17356.63|17236.63|286
1649229000000|2022-04-06 07:10:00|17371.53|17251.53|17385.16|17265.16|17397.21|17277.21|17367.73|17247.73|291
1649229300000|2022-04-06 07:15:00|17383.36|17263.36|17374.76|17254.76|17383.89|17263.89|17372.71|17252.71|290
1649229600000|2022-04-06 07:20:00|17374.8|17254.8|17347.02|17227.02|17374.92|17254.92|17337|17217|290
1649229900000|2022-04-06 07:25:00|17347.07|17227.07|17353.61|17233.61|17353.61|17233.61|17340.28|17220.28|276
1649230200000|2022-04-06 07:30:00|17353.76|17233.76|17310.04|17190.04|17354.46|17234.46|17308.21|17188.21|287
1649230500000|2022-04-06 07:35:00|17309.99|17189.99|17266.82|17146.82|17310.03|17190.03|17266.82|17146.82|296
1649230800000|2022-04-06 07:40:00|17266.57|17146.57|17280.35|17160.35|17284.81|17164.81|17264.97|17144.97|289
1649231100000|2022-04-06 07:45:00|17280.47|17160.47|17279.91|17159.91|17281.49|17161.49|17266.18|17146.18|280
1649231400000|2022-04-06 07:50:00|17280.16|17160.16|17274.36|17154.36|17287.41|17167.41|17274.34|17154.34|277
1649231700000|2022-04-06 07:55:00|17274.28|17154.28|17241.48|17121.48|17274.43|17154.43|17235.8|17115.8|294
1649232000000|2022-04-06 08:00:00|17241.45|17121.45|17252.14|17132.14|17256.34|17136.34|17228.01|17108.01|294
1649232300000|2022-04-06 08:05:00|17252.04|17132.04|17235.27|17115.27|17257.13|17137.13|17235.23|17115.23|291
1649232600000|2022-04-06 08:10:00|17235.24|17115.24|17183.61|17063.61|17236.22|17116.22|17176.02|17056.02|297
1649232900000|2022-04-06 08:15:00|17183.64|17063.64|17189.22|17069.22|17201.35|17081.35|17181.57|17061.57|293
1649233200000|2022-04-06 08:20:00|17188.36|17068.36|17212.36|17092.36|17212.36|17092.36|17186.49|17066.49|282
1649233500000|2022-04-06 08:25:00|17212.63|17092.63|17233.98|17113.98|17243.28|17123.28|17212.63|17092.63|296
1649233800000|2022-04-06 08:30:00|17233.55|17113.55|17228.72|17108.72|17243.24|17123.24|17228.31|17108.31|291
1649234100000|2022-04-06 08:35:00|17228.91|17108.91|17222.59|17102.59|17230.03|17110.03|17199.57|17079.57|285
1649234400000|2022-04-06 08:40:00|17222.56|17102.56|17222.92|17102.92|17229.2|17109.2|17215.86|17095.86|288
1649234700000|2022-04-06 08:45:00|17223.31|17103.31|17236.71|17116.71|17242.01|17122.01|17222.28|17102.28|288
1649235000000|2022-04-06 08:50:00|17236.4|17116.4|17258.69|17138.69|17258.76|17138.76|17234.92|17114.92|274
1649235300000|2022-04-06 08:55:00|17258.63|17138.63|17251.06|17131.06|17259.93|17139.93|17248.46|17128.46|287
1649235600000|2022-04-06 09:00:00|17251.04|17131.04|17225.04|17105.04|17258.66|17138.66|17223.86|17103.86|291
1649235900000|2022-04-06 09:05:00|17224.83|17104.83|17204.26|17084.26|17224.83|17104.83|17202.62|17082.62|287
1649236200000|2022-04-06 09:10:00|17204.43|17084.43|17192.14|17072.14|17204.68|17084.68|17190.22|17070.22|291
1649236500000|2022-04-06 09:15:00|17192.15|17072.15|17196.91|17076.91|17197.03|17077.03|17185.96|17065.96|287
1649236800000|2022-04-06 09:20:00|17196.89|17076.89|17155.39|17035.39|17197.5|17077.5|17155.39|17035.39|285
1649237100000|2022-04-06 09:25:00|17154.97|17034.97|17133.57|17013.57|17156.81|17036.81|17129.39|17009.39|288
1649237400000|2022-04-06 09:30:00|17133.51|17013.51|17162.18|17042.18|17168.14|17048.14|17131.28|17011.28|286
1649237700000|2022-04-06 09:35:00|17161.78|17041.78|17173.67|17053.67|17175.07|17055.07|17160.52|17040.52|284
1649238000000|2022-04-06 09:40:00|17173.91|17053.91|17184.09|17064.09|17184.4|17064.4|17173.84|17053.84|285
1649238300000|2022-04-06 09:45:00|17183.74|17063.74|17132.73|17012.73|17187.07|17067.07|17132.73|17012.73|281
1649238600000|2022-04-06 09:50:00|17132.76|17012.76|17134.53|17014.53|17137.07|17017.07|17109.27|16989.27|290
1649238900000|2022-04-06 09:55:00|17134.44|17014.44|17181.64|17061.64|17181.64|17061.64|17134|17014|290
1649239200000|2022-04-06 10:00:00|17181.83|17061.83|17130.14|17010.14|17185.33|17065.33|17129.87|17009.87|290
1649239500000|2022-04-06 10:05:00|17129.73|17009.73|17121.04|17001.04|17137.27|17017.27|17109.07|16989.07|290
1649239800000|2022-04-06 10:10:00|17121.13|17001.13|17057.47|16937.47|17127.78|17007.78|17056.22|16936.22|294
1649240100000|2022-04-06 10:15:00|17057.65|16937.65|17049.82|16929.82|17078.46|16958.46|17011.47|16891.47|296
1649240400000|2022-04-06 10:20:00|17050.38|16930.38|17126.37|17006.37|17126.77|17006.77|17050.26|16930.26|293
1649240700000|2022-04-06 10:25:00|17126.02|17006.02|17181.97|17061.97|17185.65|17065.65|17125.4|17005.4|295
1649241000000|2022-04-06 10:30:00|17182.25|17062.25|17144.26|17024.26|17183.71|17063.71|17142.28|17022.28|287
1649241300000|2022-04-06 10:35:00|17144.56|17024.56|17059.86|16939.86|17146.73|17026.73|17059.86|16939.86|289
1649241600000|2022-04-06 10:40:00|17060.12|16940.12|17090|16970|17090|16970|17059.52|16939.52|290
1649241900000|2022-04-06 10:45:00|17090.49|16970.49|17036.95|16916.95|17095.59|16975.59|17036.95|16916.95|282
1649242200000|2022-04-06 10:50:00|17037.99|16917.99|17053.62|16933.62|17064.84|16944.84|17036.14|16916.14|286
1649242500000|2022-04-06 10:55:00|17053.52|16933.52|16993.41|16873.41|17053.52|16933.52|16993.38|16873.38|298
1649242800000|2022-04-06 11:00:00|16993.31|16873.31|16936.25|16816.25|17001.7|16881.7|16910.61|16790.61|294
1649243100000|2022-04-06 11:05:00|16936.45|16816.45|16895.36|16775.36|16952.11|16832.11|16889.51|16769.51|298
1649243400000|2022-04-06 11:10:00|16895.82|16775.82|16827.54|16707.54|16897.85|16777.85|16827.54|16707.54|298
1649243700000|2022-04-06 11:15:00|16826.87|16706.87|16855.24|16735.24|16862.6|16742.6|16826.8|16706.8|297
1649244000000|2022-04-06 11:20:00|16856.41|16736.41|16905.46|16785.46|16912.36|16792.36|16856.41|16736.41|296
1649244300000|2022-04-06 11:25:00|16905.56|16785.56|16789.28|16669.28|16909.74|16789.74|16781.35|16661.35|296
1649244600000|2022-04-06 11:30:00|16789.89|16669.89|16914.61|16794.61|16915.1|16795.1|16789.89|16669.89|298
1649244900000|2022-04-06 11:35:00|16914.63|16794.63|16901.84|16781.84|16926.61|16806.61|16900.1|16780.1|297
1649245200000|2022-04-06 11:40:00|16901.23|16781.23|16897.51|16777.51|16901.23|16781.23|16858.81|16738.81|297
1649245500000|2022-04-06 11:45:00|16897.93|16777.93|16971.27|16851.27|16971.27|16851.27|16897.93|16777.93|296
1649245800000|2022-04-06 11:50:00|16971.62|16851.62|16927.79|16807.79|16972.23|16852.23|16927.79|16807.79|294
1649246100000|2022-04-06 11:55:00|16927.61|16807.61|16895.26|16775.26|16929.53|16809.53|16886.23|16766.23|292
1649246400000|2022-04-06 12:00:00|16895.18|16775.18|16903.87|16783.87|16909.22|16789.22|16850.95|16730.95|297
1649246700000|2022-04-06 12:05:00|16904.94|16784.94|16826.05|16706.05|16904.94|16784.94|16826.05|16706.05|297
1649247000000|2022-04-06 12:10:00|16825.34|16705.34|16937.64|16817.64|16937.67|16817.67|16814.81|16694.81|296
1649247300000|2022-04-06 12:15:00|16938.36|16818.36|16979|16859|16980.12|16860.12|16938.36|16818.36|289
1649247600000|2022-04-06 12:20:00|16979.36|16859.36|16952.6|16832.6|16987.3|16867.3|16952.01|16832.01|293
1649247900000|2022-04-06 12:25:00|16950.4|16830.4|16944.41|16824.41|16958.84|16838.84|16913.12|16793.12|295
1649248200000|2022-04-06 12:30:00|16944.63|16824.63|16893.53|16773.53|16945.03|16825.03|16885.16|16765.16|294
1649248500000|2022-04-06 12:35:00|16893.4|16773.4|16889.29|16769.29|16903.92|16783.92|16887.55|16767.55|284
1649248800000|2022-04-06 12:40:00|16889.14|16769.14|16946.48|16826.48|16947.85|16827.85|16888.98|16768.98|291
1649249100000|2022-04-06 12:45:00|16946.38|16826.38|16896.34|16776.34|16947.29|16827.29|16891.08|16771.08|292
1649249400000|2022-04-06 12:50:00|16896.52|16776.52|16880.78|16760.78|16904.77|16784.77|16880.77|16760.77|290
1649249700000|2022-04-06 12:55:00|16881.05|16761.05|16872.61|16752.61|16883.21|16763.21|16862.1|16742.1|290
1649250000000|2022-04-06 13:00:00|16871.85|16751.85|16929.68|16809.68|16931.1|16811.1|16861.1|16741.1|296
1649250300000|2022-04-06 13:05:00|16929.62|16809.62|16945.82|16825.82|16952.41|16832.41|16926.56|16806.56|293
1649250600000|2022-04-06 13:10:00|16945.86|16825.86|16925.53|16805.53|16947.03|16827.03|16924.21|16804.21|285
1649250900000|2022-04-06 13:15:00|16925.41|16805.41|16914.83|16794.83|16927.43|16807.43|16874.02|16754.02|286
1649251200000|2022-04-06 13:20:00|16914.85|16794.85|16940.64|16820.64|16943.99|16823.99|16914.85|16794.85|285
1649251500000|2022-04-06 13:25:00|16940.75|16820.75|16946.18|16826.18|16947.35|16827.35|16926.48|16806.48|290
1649251800000|2022-04-06 13:30:00|16945.66|16825.66|16905.15|16785.15|16954.78|16834.78|16891.65|16771.65|298
1649252100000|2022-04-06 13:35:00|16905.37|16785.37|16836.38|16716.38|16905.51|16785.51|16834.88|16714.88|298
1649252400000|2022-04-06 13:40:00|16836.65|16716.65|16766.64|16646.64|16845.18|16725.18|16743.05|16623.05|296
1649252700000|2022-04-06 13:45:00|16766.74|16646.74|16615.79|16495.79|16791.64|16671.64|16594.84|16474.84|298
1649253000000|2022-04-06 13:50:00|16616.45|16496.45|16631.09|16511.09|16641.07|16521.07|16609.99|16489.99|298
1649253300000|2022-04-06 13:55:00|16629.99|16509.99|16602.52|16482.52|16673.85|16553.85|16602.52|16482.52|298
1649253600000|2022-04-06 14:00:00|16601.49|16481.49|16483.17|16363.17|16618.77|16498.77|16483.17|16363.17|298
1649253900000|2022-04-06 14:05:00|16481.69|16361.69|16515.5|16395.5|16516.32|16396.32|16447.3|16327.3|298
1649254200000|2022-04-06 14:10:00|16515.38|16395.38|16499.16|16379.16|16552.42|16432.42|16499.09|16379.09|300
1649254500000|2022-04-06 14:15:00|16499.41|16379.41|16568.18|16448.18|16575.54|16455.54|16498.05|16378.05|299
1649254800000|2022-04-06 14:20:00|16569.42|16449.42|16591.46|16471.46|16591.93|16471.93|16540.58|16420.58|293
1649255100000|2022-04-06 14:25:00|16591.47|16471.47|16595.98|16475.98|16598.4|16478.4|16579.5|16459.5|292
1649255400000|2022-04-06 14:30:00|16596.36|16476.36|16671.29|16551.29|16680.87|16560.87|16595.73|16475.73|298
1649255700000|2022-04-06 14:35:00|16670.04|16550.04|16662.97|16542.97|16677.44|16557.44|16624.14|16504.14|298
1649256000000|2022-04-06 14:40:00|16662.85|16542.85|16615.68|16495.68|16662.85|16542.85|16605.2|16485.2|297
1649256300000|2022-04-06 14:45:00|16615.99|16495.99|16636.91|16516.91|16639.21|16519.21|16592.66|16472.66|299
1649256600000|2022-04-06 14:50:00|16637.36|16517.36|16628.73|16508.73|16654.61|16534.61|16626.56|16506.56|297
1649256900000|2022-04-06 14:55:00|16627.45|16507.45|16584.4|16464.4|16627.87|16507.87|16583.94|16463.94|295
1649257200000|2022-04-06 15:00:00|16584.85|16464.85|16548.43|16428.43|16588.83|16468.83|16545.63|16425.63|295
1649257500000|2022-04-06 15:05:00|16548.28|16428.28|16508.95|16388.95|16556.52|16436.52|16508.95|16388.95|295
1649257800000|2022-04-06 15:10:00|16507.4|16387.4|16508.72|16388.72|16514.23|16394.23|16475.28|16355.28|297
1649258100000|2022-04-06 15:15:00|16507.81|16387.81|16420.29|16300.29|16524.59|16404.59|16420.29|16300.29|299
1649258400000|2022-04-06 15:20:00|16420.16|16300.16|16519.66|16399.66|16523.06|16403.06|16403.6|16283.6|299
1649258700000|2022-04-06 15:25:00|16519.74|16399.74|16426.93|16306.93|16519.82|16399.82|16426.93|16306.93|297
1649259000000|2022-04-06 15:30:00|16427.02|16307.02|16484.55|16364.55|16484.76|16364.76|16356.94|16236.94|299
1649259300000|2022-04-06 15:35:00|16485.07|16365.07|16484.87|16364.87|16485.07|16365.07|16461.53|16341.53|296
1649259600000|2022-04-06 15:40:00|16485|16365|16537.22|16417.22|16537.22|16417.22|16485|16365|298
1649259900000|2022-04-06 15:45:00|16537.44|16417.44|16580.65|16460.65|16580.65|16460.65|16535.43|16415.43|297
1649260200000|2022-04-06 15:50:00|16580.64|16460.64|16573.64|16453.64|16591.71|16471.71|16573.42|16453.42|295
1649260500000|2022-04-06 15:55:00|16573.55|16453.55|16536.7|16416.7|16573.6|16453.6|16531.37|16411.37|290
1649260800000|2022-04-06 16:00:00|16536.71|16416.71|16501.73|16381.73|16561.44|16441.44|16501.46|16381.46|296
1649261100000|2022-04-06 16:05:00|16501.88|16381.88|16564.49|16444.49|16574.25|16454.25|16494.79|16374.79|297
1649261400000|2022-04-06 16:10:00|16564.76|16444.76|16493.93|16373.93|16565.21|16445.21|16487.95|16367.95|295
1649261700000|2022-04-06 16:15:00|16493.95|16373.95|16440.25|16320.25|16508.84|16388.84|16440.25|16320.25|297
1649262000000|2022-04-06 16:20:00|16438.05|16318.05|16408.88|16288.88|16438.24|16318.24|16374.78|16254.78|294
1649262300000|2022-04-06 16:25:00|16406.2|16286.2|16376.98|16256.98|16406.2|16286.2|16370.29|16250.29|298
1649262600000|2022-04-06 16:30:00|16377.28|16257.28|16391.67|16271.67|16411.57|16291.57|16348.16|16228.16|297
1649262900000|2022-04-06 16:35:00|16391.7|16271.7|16272.46|16152.46|16391.7|16271.7|16272.46|16152.46|295
1649263200000|2022-04-06 16:40:00|16270.39|16150.39|16355.26|16235.26|16355.26|16235.26|16248.35|16128.35|297
1649263500000|2022-04-06 16:45:00|16355.29|16235.29|16344.76|16224.76|16355.29|16235.29|16297.51|16177.51|297
1649263800000|2022-04-06 16:50:00|16343.3|16223.3|16321.56|16201.56|16343.3|16223.3|16310.6|16190.6|296
1649264100000|2022-04-06 16:55:00|16322.71|16202.71|16352.3|16232.3|16368.88|16248.88|16322.71|16202.71|298
1649264400000|2022-04-06 17:00:00|16352.07|16232.07|16238.24|16118.24|16352.84|16232.84|16211.17|16091.17|294
1649264700000|2022-04-06 17:05:00|16241.15|16121.15|16231.7|16111.7|16250.57|16130.57|16205.14|16085.14|299
1649265000000|2022-04-06 17:10:00|16231.57|16111.57|16242.54|16122.54|16251.69|16131.69|16192.52|16072.52|300
1649265300000|2022-04-06 17:15:00|16242.76|16122.76|16299.96|16179.96|16305.78|16185.78|16232.14|16112.14|296
1649265600000|2022-04-06 17:20:00|16300.05|16180.05|16346.71|16226.71|16356.68|16236.68|16297.51|16177.51|299
1649265900000|2022-04-06 17:25:00|16346.43|16226.43|16351.05|16231.05|16360.86|16240.86|16338.72|16218.72|297
1649266200000|2022-04-06 17:30:00|16351.08|16231.08|16368.64|16248.64|16369.04|16249.04|16331.22|16211.22|295
1649266500000|2022-04-06 17:35:00|16369.08|16249.08|16352.54|16232.54|16369.25|16249.25|16328.44|16208.44|293
1649266800000|2022-04-06 17:40:00|16352.26|16232.26|16397.38|16277.38|16408.37|16288.37|16352.18|16232.18|295
1649267100000|2022-04-06 17:45:00|16397.69|16277.69|16455.64|16335.64|16456.06|16336.06|16396.39|16276.39|290
1649267400000|2022-04-06 17:50:00|16455.86|16335.86|16481.82|16361.82|16483.53|16363.53|16446.9|16326.9|297
1649267700000|2022-04-06 17:55:00|16481.98|16361.98|16449.73|16329.73|16485.41|16365.41|16447.09|16327.09|293
1649268000000|2022-04-06 18:00:00|16449.69|16329.69|16593.37|16473.37|16648.36|16528.36|16437.37|16317.37|300
1649268300000|2022-04-06 18:05:00|16593.13|16473.13|16465.61|16345.61|16595.2|16475.2|16462.45|16342.45|298
1649268600000|2022-04-06 18:10:00|16465.42|16345.42|16366.35|16246.35|16465.59|16345.59|16366.35|16246.35|297
1649268900000|2022-04-06 18:15:00|16365.45|16245.45|16294.33|16174.33|16365.9|16245.9|16287.51|16167.51|297
1649269200000|2022-04-06 18:20:00|16293.33|16173.33|16204.67|16084.67|16335.92|16215.92|16185.91|16065.91|297
1649269500000|2022-04-06 18:25:00|16205.79|16085.79|16261.62|16141.62|16304.35|16184.35|16205.79|16085.79|299
1649269800000|2022-04-06 18:30:00|16261.61|16141.61|16432.04|16312.04|16434|16314|16259.41|16139.41|298
1649270100000|2022-04-06 18:35:00|16432.09|16312.09|16448.06|16328.06|16452.1|16332.1|16380.91|16260.91|299
1649270400000|2022-04-06 18:40:00|16447.82|16327.82|16456.63|16336.63|16461.13|16341.13|16403.46|16283.46|296
1649270700000|2022-04-06 18:45:00|16456.62|16336.62|16448.43|16328.43|16490.64|16370.64|16448.21|16328.21|299
1649271000000|2022-04-06 18:50:00|16448.32|16328.32|16511.93|16391.93|16511.93|16391.93|16447.81|16327.81|294
1649271300000|2022-04-06 18:55:00|16512.6|16392.6|16528.81|16408.81|16532.74|16412.74|16502.66|16382.66|295
1649271600000|2022-04-06 19:00:00|16529.08|16409.08|16532.32|16412.32|16577.06|16457.06|16526.4|16406.4|297
1649271900000|2022-04-06 19:05:00|16532.41|16412.41|16499.08|16379.08|16532.45|16412.45|16452.57|16332.57|298
1649272200000|2022-04-06 19:10:00|16498.96|16378.96|16509.48|16389.48|16534.91|16414.91|16498.53|16378.53|298
1649272500000|2022-04-06 19:15:00|16509.55|16389.55|16469.03|16349.03|16526.97|16406.97|16468.85|16348.85|297
1649272800000|2022-04-06 19:20:00|16466.59|16346.59|16456.47|16336.47|16467.89|16347.89|16439.14|16319.14|296
1649273100000|2022-04-06 19:25:00|16456.39|16336.39|16429.55|16309.55|16456.44|16336.44|16419.41|16299.41|293
1649273400000|2022-04-06 19:30:00|16430.74|16310.74|16386.28|16266.28|16449.11|16329.11|16386.28|16266.28|293
1649273700000|2022-04-06 19:35:00|16386.14|16266.14|16423.25|16303.25|16433.76|16313.76|16380.13|16260.13|296
1649274000000|2022-04-06 19:40:00|16423.23|16303.23|16468.73|16348.73|16468.99|16348.99|16419.4|16299.4|294
1649274300000|2022-04-06 19:45:00|16468.87|16348.87|16525.07|16405.07|16529.68|16409.68|16468.87|16348.87|290
1649274600000|2022-04-06 19:50:00|16525.15|16405.15|16501.98|16381.98|16526.22|16406.22|16496.62|16376.62|299
1649274900000|2022-04-06 19:55:00|16501.95|16381.95|16496.19|16376.19|16515.64|16395.64|16485.56|16365.56|298
1649275200000|2022-04-06 20:00:00|16495.99|16375.99|16550.91|16430.91|16553.49|16433.49|16479.16|16359.16|294
1649275500000|2022-04-06 20:05:00|16550.56|16430.56|16529.87|16409.87|16555.47|16435.47|16529.87|16409.87|293
1649275800000|2022-04-06 20:10:00|16528.87|16408.87|16471.04|16351.04|16529.07|16409.07|16471.04|16351.04|295
1649276100000|2022-04-06 20:15:00|16470.73|16350.73|16441.81|16321.81|16470.73|16350.73|16422.63|16302.63|293
1649276400000|2022-04-06 20:20:00|16441.82|16321.82|16484.27|16364.27|16484.69|16364.69|16441.77|16321.77|289
1649276700000|2022-04-06 20:25:00|16484.25|16364.25|16507.25|16387.25|16508.19|16388.19|16466.91|16346.91|293
1649277000000|2022-04-06 20:30:00|16507.43|16387.43|16527.45|16407.45|16527.68|16407.68|16503.49|16383.49|282
1649277300000|2022-04-06 20:35:00|16527.68|16407.68|16481.74|16361.74|16527.68|16407.68|16477.21|16357.21|291
1649277600000|2022-04-06 20:40:00|16482.2|16362.2|16465.3|16345.3|16494.04|16374.04|16465.3|16345.3|286
1649277900000|2022-04-06 20:45:00|16465.44|16345.44|16531.26|16411.26|16531.26|16411.26|16458.49|16338.49|282
1649278200000|2022-04-06 20:50:00|16532.19|16412.19|16547.78|16427.78|16551.03|16431.03|16531.93|16411.93|294
1649278500000|2022-04-06 20:55:00|16547.62|16427.62|16522.92|16402.92|16551.56|16431.56|16522.92|16402.92|287
1649278800000|2022-04-06 21:00:00|16522.56|16402.56|16482.76|16362.76|16522.65|16402.65|16482.45|16362.45|285
1649279100000|2022-04-06 21:05:00|16482.91|16362.91|16535.79|16415.79|16553.92|16433.92|16474.89|16354.89|294
1649279400000|2022-04-06 21:10:00|16536.22|16416.22|16501.86|16381.86|16536.41|16416.41|16495.56|16375.56|288
1649279700000|2022-04-06 21:15:00|16501.46|16381.46|16502.15|16382.15|16502.51|16382.51|16491.66|16371.66|283
1649280000000|2022-04-06 21:20:00|16501.9|16381.9|16501.87|16381.87|16507.18|16387.18|16496.05|16376.05|283
1649280300000|2022-04-06 21:25:00|16502.16|16382.16|16526.32|16406.32|16526.33|16406.33|16502.16|16382.16|266
1649280600000|2022-04-06 21:30:00|16526.84|16406.84|16517.67|16397.67|16529.86|16409.86|16517.67|16397.67|277
1649280900000|2022-04-06 21:35:00|16517.68|16397.68|16450.33|16330.33|16517.7|16397.7|16448.37|16328.37|294
1649281200000|2022-04-06 21:40:00|16450.15|16330.15|16458.46|16338.46|16476.75|16356.75|16450.11|16330.11|292
1649281500000|2022-04-06 21:45:00|16458.34|16338.34|16470.6|16350.6|16470.6|16350.6|16444.2|16324.2|292
1649281800000|2022-04-06 21:50:00|16470.74|16350.74|16469.5|16349.5|16473.02|16353.02|16442.81|16322.81|283
1649282100000|2022-04-06 21:55:00|16469.43|16349.43|16453.37|16333.37|16477.42|16357.42|16453.37|16333.37|291
1649282400000|2022-04-06 22:00:00|16453.08|16333.08|16457.67|16337.67|16457.67|16337.67|16438.51|16318.51|284
1649282700000|2022-04-06 22:05:00|16457.17|16337.17|16451.13|16331.13|16464.09|16344.09|16443.59|16323.59|288
1649283000000|2022-04-06 22:10:00|16451.19|16331.19|16473.6|16353.6|16475.13|16355.13|16451.19|16331.19|289
1649283300000|2022-04-06 22:15:00|16473.58|16353.58|16411.44|16291.44|16476.97|16356.97|16411.05|16291.05|291
1649283600000|2022-04-06 22:20:00|16411.1|16291.1|16374.62|16254.62|16417.04|16297.04|16368.76|16248.76|291
1649283900000|2022-04-06 22:25:00|16375.46|16255.46|16361.67|16241.67|16391.16|16271.16|16361.67|16241.67|293
1649284200000|2022-04-06 22:30:00|16361.7|16241.7|16336.23|16216.23|16379.81|16259.81|16336.13|16216.13|292
1649284500000|2022-04-06 22:35:00|16336.3|16216.3|16368.02|16248.02|16369.49|16249.49|16332.51|16212.51|291
1649284800000|2022-04-06 22:40:00|16368.67|16248.67|16311.83|16191.83|16370.55|16250.55|16309.2|16189.2|295
1649285100000|2022-04-06 22:45:00|16311.32|16191.32|16337.89|16217.89|16339.37|16219.37|16310.58|16190.58|289
1649285400000|2022-04-06 22:50:00|16338.17|16218.17|16332.52|16212.52|16342.52|16222.52|16320|16200|267
1649286000000|2022-04-06 23:00:00|16299.52|16179.52|16267.44|16147.44|16306.58|16186.58|16257.51|16137.51|226
1649286300000|2022-04-06 23:05:00|16267.85|16147.85|16276.58|16156.58|16276.58|16156.58|16206.73|16086.73|295
1649286600000|2022-04-06 23:10:00|16277.79|16157.79|16272.44|16152.44|16323.14|16203.14|16272.31|16152.31|298
1649286900000|2022-04-06 23:15:00|16270.81|16150.81|16310.31|16190.31|16312.65|16192.65|16267.25|16147.25|297
1649287200000|2022-04-06 23:20:00|16310.44|16190.44|16322.64|16202.64|16341.14|16221.14|16310.44|16190.44|288
1649287500000|2022-04-06 23:25:00|16322.13|16202.13|16321.7|16201.7|16344.97|16224.97|16318.57|16198.57|283
1649287800000|2022-04-06 23:30:00|16321.83|16201.83|16264.21|16144.21|16331.01|16211.01|16256.2|16136.2|294
1649288100000|2022-04-06 23:35:00|16263.45|16143.45|16230.84|16110.84|16263.45|16143.45|16230.47|16110.47|292
1649288400000|2022-04-06 23:40:00|16230.12|16110.12|16235.19|16115.19|16246.88|16126.88|16199.58|16079.58|296
1649288700000|2022-04-06 23:45:00|16235.58|16115.58|16210.43|16090.43|16237.5|16117.5|16170.96|16050.96|298
1649289000000|2022-04-06 23:50:00|16210.93|16090.93|16115.65|15995.65|16216.86|16096.86|16115.65|15995.65|297
1649289300000|2022-04-06 23:55:00|16115.75|15995.75|16153.66|16033.66|16155.25|16035.25|16114.91|15994.91|297
1649289600000|2022-04-07 00:00:00|16153.47|16033.47|16224.14|16104.14|16224.14|16104.14|16138.8|16018.8|300
1649289900000|2022-04-07 00:05:00|16223.2|16103.2|16158.26|16038.26|16224.55|16104.55|16144.68|16024.68|295
1649290200000|2022-04-07 00:10:00|16158.12|16038.12|16254.85|16134.85|16254.85|16134.85|16137.79|16017.79|298
1649290500000|2022-04-07 00:15:00|16254.81|16134.81|16279.82|16159.82|16306.07|16186.07|16254.81|16134.81|297
1649290800000|2022-04-07 00:20:00|16279.32|16159.32|16317.39|16197.39|16317.83|16197.83|16272.5|16152.5|292
1649291100000|2022-04-07 00:25:00|16317.93|16197.93|16305.66|16185.66|16318.55|16198.55|16279.36|16159.36|288
1649291400000|2022-04-07 00:30:00|16305.69|16185.69|16343.16|16223.16|16347.65|16227.65|16297.55|16177.55|296
1649291700000|2022-04-07 00:35:00|16343.5|16223.5|16335.07|16215.07|16357.61|16237.61|16333.18|16213.18|297
1649292000000|2022-04-07 00:40:00|16335.84|16215.84|16292.29|16172.29|16336.1|16216.1|16292.29|16172.29|292
1649292300000|2022-04-07 00:45:00|16291.59|16171.59|16191.23|16071.23|16291.59|16171.59|16186.89|16066.89|294
1649292600000|2022-04-07 00:50:00|16191.7|16071.7|16032.88|15912.88|16192.76|16072.76|16017.68|15897.68|298
1649292900000|2022-04-07 00:55:00|16033.38|15913.38|16018.61|15898.61|16033.38|15913.38|15977.35|15857.35|299
1649293200000|2022-04-07 01:00:00|16018.43|15898.43|16096.02|15976.02|16096.8|15976.8|16018.34|15898.34|299
1649293500000|2022-04-07 01:05:00|16095.96|15975.96|16150.76|16030.76|16157.21|16037.21|16061.24|15941.24|298
1649293800000|2022-04-07 01:10:00|16151.22|16031.22|16163.06|16043.06|16187.82|16067.82|16135.77|16015.77|297
1649294100000|2022-04-07 01:15:00|16163.08|16043.08|16099.15|15979.15|16182.13|16062.13|16098.75|15978.75|298
1649294400000|2022-04-07 01:20:00|16099.67|15979.67|16126.22|16006.22|16126.56|16006.56|16084.55|15964.55|293
1649294700000|2022-04-07 01:25:00|16127.2|16007.2|16185.32|16065.32|16189.81|16069.81|16127.2|16007.2|293
1649295000000|2022-04-07 01:30:00|16185.59|16065.59|16223.16|16103.16|16224.22|16104.22|16165.79|16045.79|295
1649295300000|2022-04-07 01:35:00|16223.26|16103.26|16219.92|16099.92|16237.94|16117.94|16218.6|16098.6|295
1649295600000|2022-04-07 01:40:00|16219.91|16099.91|16202.44|16082.44|16233.08|16113.08|16200.85|16080.85|295
1649295900000|2022-04-07 01:45:00|16202.13|16082.13|16227.62|16107.62|16234.75|16114.75|16189.45|16069.45|290
1649296200000|2022-04-07 01:50:00|16227.1|16107.1|16245.53|16125.53|16245.53|16125.53|16210.26|16090.26|291
1649296500000|2022-04-07 01:55:00|16245.75|16125.75|16264.92|16144.92|16272.98|16152.98|16243.75|16123.75|290
1649296800000|2022-04-07 02:00:00|16264.76|16144.76|16251.08|16131.08|16271.37|16151.37|16230.95|16110.95|291
1649297100000|2022-04-07 02:05:00|16250.97|16130.97|16257.75|16137.75|16258.63|16138.63|16241.57|16121.57|278
1649297400000|2022-04-07 02:10:00|16257.91|16137.91|16228|16108|16258.15|16138.15|16225.4|16105.4|287
1649297700000|2022-04-07 02:15:00|16227.83|16107.83|16208.81|16088.81|16233.48|16113.48|16208.56|16088.56|286
1649298000000|2022-04-07 02:20:00|16208.78|16088.78|16142.77|16022.77|16208.88|16088.88|16142.12|16022.12|295
1649298300000|2022-04-07 02:25:00|16142.83|16022.83|16126.06|16006.06|16151.79|16031.79|16124.21|16004.21|288
1649298600000|2022-04-07 02:30:00|16126.2|16006.2|16227.98|16107.98|16227.98|16107.98|16126.2|16006.2|291
1649298900000|2022-04-07 02:35:00|16228.18|16108.18|16246.05|16126.05|16247.68|16127.68|16222.82|16102.82|289
1649299200000|2022-04-07 02:40:00|16245.76|16125.76|16179.24|16059.24|16245.76|16125.76|16178.9|16058.9|293
1649299500000|2022-04-07 02:45:00|16178.91|16058.91|16170.9|16050.9|16199.23|16079.23|16169.47|16049.47|291
1649299800000|2022-04-07 02:50:00|16170.14|16050.14|16211.82|16091.82|16211.82|16091.82|16160.08|16040.08|282
1649300100000|2022-04-07 02:55:00|16212.12|16092.12|16251.46|16131.46|16258.53|16138.53|16211.57|16091.57|291
1649300400000|2022-04-07 03:00:00|16251.4|16131.4|16257.45|16137.45|16259.46|16139.46|16237.06|16117.06|288
1649300700000|2022-04-07 03:05:00|16257.18|16137.18|16257.12|16137.12|16265.26|16145.26|16246.3|16126.3|283
1649301000000|2022-04-07 03:10:00|16256.87|16136.87|16203.16|16083.16|16259.71|16139.71|16201.54|16081.54|291
1649301300000|2022-04-07 03:15:00|16202.78|16082.78|16201.74|16081.74|16202.78|16082.78|16187.14|16067.14|287
1649301600000|2022-04-07 03:20:00|16202.62|16082.62|16190.24|16070.24|16211.49|16091.49|16180.99|16060.99|285
1649301900000|2022-04-07 03:25:00|16190.21|16070.21|16166.07|16046.07|16191.07|16071.07|16160.59|16040.59|276
1649302200000|2022-04-07 03:30:00|16166.15|16046.15|16184.2|16064.2|16186.68|16066.68|16139.83|16019.83|291
1649302500000|2022-04-07 03:35:00|16184.23|16064.23|16222.35|16102.35|16224.12|16104.12|16183.59|16063.59|288
1649302800000|2022-04-07 03:40:00|16222.51|16102.51|16222.58|16102.58|16234.73|16114.73|16218.48|16098.48|286
1649303100000|2022-04-07 03:45:00|16222.98|16102.98|16207.76|16087.76|16225.85|16105.85|16193.12|16073.12|288
1649303400000|2022-04-07 03:50:00|16207.24|16087.24|16252.93|16132.93|16253.26|16133.26|16207.19|16087.19|284
1649303700000|2022-04-07 03:55:00|16252.94|16132.94|16240.28|16120.28|16258.76|16138.76|16240.28|16120.28|279
1649304000000|2022-04-07 04:00:00|16240.25|16120.25|16256.56|16136.56|16256.96|16136.96|16226.18|16106.18|291
1649304300000|2022-04-07 04:05:00|16256.39|16136.39|16266.18|16146.18|16266.22|16146.22|16252.56|16132.56|277
1649304600000|2022-04-07 04:10:00|16266.73|16146.73|16241.56|16121.56|16271.72|16151.72|16240.88|16120.88|274
1649304900000|2022-04-07 04:15:00|16241.69|16121.69|16231.29|16111.29|16241.69|16121.69|16223.74|16103.74|286
1649305200000|2022-04-07 04:20:00|16231.39|16111.39|16256.29|16136.29|16256.29|16136.29|16230.66|16110.66|274
1649305500000|2022-04-07 04:25:00|16256.67|16136.67|16277.81|16157.81|16277.82|16157.82|16256.62|16136.62|285
1649305800000|2022-04-07 04:30:00|16277.86|16157.86|16281.17|16161.17|16281.73|16161.73|16270.21|16150.21|274
1649306100000|2022-04-07 04:35:00|16281.03|16161.03|16302.05|16182.05|16302.89|16182.89|16281.03|16161.03|282
1649306400000|2022-04-07 04:40:00|16302.28|16182.28|16264.69|16144.69|16303.72|16183.72|16263.44|16143.44|292
1649306700000|2022-04-07 04:45:00|16264.67|16144.67|16318.44|16198.44|16318.44|16198.44|16259.68|16139.68|291
1649307000000|2022-04-07 04:50:00|16319|16199|16333.43|16213.43|16343.87|16223.87|16319|16199|293
1649307300000|2022-04-07 04:55:00|16333.52|16213.52|16327.67|16207.67|16336.72|16216.72|16320.28|16200.28|292
1649307600000|2022-04-07 05:00:00|16327.18|16207.18|16303.95|16183.95|16336.39|16216.39|16297.96|16177.96|289
1649307900000|2022-04-07 05:05:00|16304.08|16184.08|16297.15|16177.15|16306.39|16186.39|16291.09|16171.09|278
1649308200000|2022-04-07 05:10:00|16296.99|16176.99|16291.5|16171.5|16301.22|16181.22|16286.55|16166.55|286
1649308500000|2022-04-07 05:15:00|16291.33|16171.33|16311.02|16191.02|16311.02|16191.02|16287.66|16167.66|277
1649308800000|2022-04-07 05:20:00|16311.15|16191.15|16306.02|16186.02|16312.04|16192.04|16303.39|16183.39|271
1649309100000|2022-04-07 05:25:00|16306.12|16186.12|16284.05|16164.05|16306.36|16186.36|16283.99|16163.99|276
1649309400000|2022-04-07 05:30:00|16283.98|16163.98|16242.08|16122.08|16286.85|16166.85|16242.08|16122.08|290
1649309700000|2022-04-07 05:35:00|16241.91|16121.91|16257.11|16137.11|16257.11|16137.11|16237.7|16117.7|290
1649310000000|2022-04-07 05:40:00|16257.17|16137.17|16244.34|16124.34|16276.18|16156.18|16244.34|16124.34|290
1649310300000|2022-04-07 05:45:00|16243.99|16123.99|16263.77|16143.77|16264.04|16144.04|16233.78|16113.78|282
1649310600000|2022-04-07 05:50:00|16263.66|16143.66|16304.27|16184.27|16304.27|16184.27|16263.66|16143.66|285
1649310900000|2022-04-07 05:55:00|16304.49|16184.49|16340.45|16220.45|16340.79|16220.79|16304.48|16184.48|290
1649311200000|2022-04-07 06:00:00|16340.16|16220.16|16346.39|16226.39|16352.72|16232.72|16338.04|16218.04|281
1649311500000|2022-04-07 06:05:00|16346.15|16226.15|16319.29|16199.29|16346.28|16226.28|16319.29|16199.29|279
1649311800000|2022-04-07 06:10:00|16319.56|16199.56|16296.39|16176.39|16323.47|16203.47|16278.58|16158.58|287
1649312100000|2022-04-07 06:15:00|16296.54|16176.54|16300.78|16180.78|16310.32|16190.32|16295.83|16175.83|273
1649312400000|2022-04-07 06:20:00|16300.85|16180.85|16328.65|16208.65|16328.83|16208.83|16300.8|16180.8|273
1649312700000|2022-04-07 06:25:00|16328.63|16208.63|16349.86|16229.86|16351.46|16231.46|16327.84|16207.84|291
1649313000000|2022-04-07 06:30:00|16349.73|16229.73|16344.7|16224.7|16351.24|16231.24|16343.18|16223.18|292
1649313300000|2022-04-07 06:35:00|16344.48|16224.48|16361.34|16241.34|16362.46|16242.46|16342.98|16222.98|272
1649313600000|2022-04-07 06:40:00|16361.56|16241.56|16390.79|16270.79|16392.87|16272.87|16361.56|16241.56|287
1649313900000|2022-04-07 06:45:00|16391.38|16271.38|16386.74|16266.74|16398.29|16278.29|16375.91|16255.91|284
1649314200000|2022-04-07 06:50:00|16386.71|16266.71|16357.38|16237.38|16387.18|16267.18|16357.36|16237.36|280
1649314500000|2022-04-07 06:55:00|16358.46|16238.46|16359.59|16239.59|16368.76|16248.76|16353.37|16233.37|285
1649314800000|2022-04-07 07:00:00|16358.78|16238.78|16352.28|16232.28|16365.41|16245.41|16345.85|16225.85|287
1649315100000|2022-04-07 07:05:00|16352.33|16232.33|16377.46|16257.46|16377.52|16257.52|16352.1|16232.1|279
1649315400000|2022-04-07 07:10:00|16377.57|16257.57|16409.77|16289.77|16410.14|16290.14|16377.57|16257.57|294
1649315700000|2022-04-07 07:15:00|16409.8|16289.8|16425.15|16305.15|16425.18|16305.18|16405.8|16285.8|285
1649316000000|2022-04-07 07:20:00|16424.35|16304.35|16438.91|16318.91|16439.19|16319.19|16421.5|16301.5|283
1649316300000|2022-04-07 07:25:00|16439.1|16319.1|16432.32|16312.32|16444.83|16324.83|16426.09|16306.09|290
1649316600000|2022-04-07 07:30:00|16432.26|16312.26|16457.75|16337.75|16457.75|16337.75|16431.1|16311.1|291
1649316900000|2022-04-07 07:35:00|16457.69|16337.69|16466.96|16346.96|16468.07|16348.07|16457.69|16337.69|288
1649317200000|2022-04-07 07:40:00|16466.92|16346.92|16439.89|16319.89|16470.38|16350.38|16439.66|16319.66|284
1649317500000|2022-04-07 07:45:00|16439.86|16319.86|16450.56|16330.56|16451.89|16331.89|16426.76|16306.76|290
1649317800000|2022-04-07 07:50:00|16450.33|16330.33|16464.49|16344.49|16469.2|16349.2|16449.71|16329.71|282
1649318100000|2022-04-07 07:55:00|16464.1|16344.1|16430.05|16310.05|16464.13|16344.13|16429.88|16309.88|278
1649318400000|2022-04-07 08:00:00|16430.23|16310.23|16451.24|16331.24|16451.63|16331.63|16422.09|16302.09|276
1649318700000|2022-04-07 08:05:00|16451.3|16331.3|16462.1|16342.1|16462.1|16342.1|16445.04|16325.04|281
1649319000000|2022-04-07 08:10:00|16462|16342|16457.34|16337.34|16462.96|16342.96|16454.08|16334.08|273
1649319300000|2022-04-07 08:15:00|16457.18|16337.18|16414.86|16294.86|16458.38|16338.38|16413.05|16293.05|268
1649319600000|2022-04-07 08:20:00|16415|16295|16434.33|16314.33|16438.05|16318.05|16415|16295|275
1649319900000|2022-04-07 08:25:00|16434.31|16314.31|16451.04|16331.04|16454.19|16334.19|16431.9|16311.9|278
1649320200000|2022-04-07 08:30:00|16451.78|16331.78|16443.84|16323.84|16465.63|16345.63|16443.84|16323.84|291
1649320500000|2022-04-07 08:35:00|16443.38|16323.38|16417.29|16297.29|16443.42|16323.42|16412.26|16292.26|288
1649320800000|2022-04-07 08:40:00|16417.35|16297.35|16414.99|16294.99|16419.79|16299.79|16411.07|16291.07|275
1649321100000|2022-04-07 08:45:00|16414.45|16294.45|16417.97|16297.97|16430.4|16310.4|16413.04|16293.04|287
1649321400000|2022-04-07 08:50:00|16417.89|16297.89|16420|16300|16421.87|16301.87|16399.21|16279.21|283
1649321700000|2022-04-07 08:55:00|16419.96|16299.96|16438.26|16318.26|16438.94|16318.94|16419.87|16299.87|286
1649322000000|2022-04-07 09:00:00|16438.67|16318.67|16412.47|16292.47|16440.07|16320.07|16412.47|16292.47|277
1649322300000|2022-04-07 09:05:00|16412.48|16292.48|16372.11|16252.11|16412.53|16292.53|16363.4|16243.4|296
1649322600000|2022-04-07 09:10:00|16372.45|16252.45|16338.91|16218.91|16376.04|16256.04|16332.54|16212.54|292
1649322900000|2022-04-07 09:15:00|16338.99|16218.99|16354.05|16234.05|16355.58|16235.58|16329.29|16209.29|278
1649323200000|2022-04-07 09:20:00|16354.16|16234.16|16318.21|16198.21|16354.18|16234.18|16309.28|16189.28|288
1649323500000|2022-04-07 09:25:00|16318.73|16198.73|16284.94|16164.94|16321.71|16201.71|16276.84|16156.84|292
1649323800000|2022-04-07 09:30:00|16284.95|16164.95|16302.87|16182.87|16303.97|16183.97|16284.88|16164.88|289
1649324100000|2022-04-07 09:35:00|16302.7|16182.7|16353.41|16233.41|16353.41|16233.41|16302.44|16182.44|277
1649324400000|2022-04-07 09:40:00|16353.86|16233.86|16379.91|16259.91|16396.66|16276.66|16353.86|16233.86|297
1649324700000|2022-04-07 09:45:00|16379.5|16259.5|16337.4|16217.4|16390.84|16270.84|16335.58|16215.58|295
1649325000000|2022-04-07 09:50:00|16337.76|16217.76|16347.01|16227.01|16348.3|16228.3|16334.94|16214.94|289
1649325300000|2022-04-07 09:55:00|16347.1|16227.1|16380.26|16260.26|16380.76|16260.76|16345.77|16225.77|289
1649325600000|2022-04-07 10:00:00|16380.72|16260.72|16374.06|16254.06|16383.93|16263.93|16361.06|16241.06|287
1649325900000|2022-04-07 10:05:00|16373.32|16253.32|16369.91|16249.91|16373.45|16253.45|16352.89|16232.89|285
1649326200000|2022-04-07 10:10:00|16369.98|16249.98|16371.21|16251.21|16380.47|16260.47|16369.11|16249.11|278
1649326500000|2022-04-07 10:15:00|16371.17|16251.17|16333.31|16213.31|16373.37|16253.37|16333.13|16213.13|279
1649326800000|2022-04-07 10:20:00|16332.94|16212.94|16352.59|16232.59|16352.91|16232.91|16329.46|16209.46|288
1649327100000|2022-04-07 10:25:00|16352.7|16232.7|16347.37|16227.37|16353.86|16233.86|16335.84|16215.84|270
1649327400000|2022-04-07 10:30:00|16347.4|16227.4|16323.57|16203.57|16347.4|16227.4|16315.09|16195.09|294
1649327700000|2022-04-07 10:35:00|16323.56|16203.56|16321.05|16201.05|16325.96|16205.96|16307.11|16187.11|293
1649328000000|2022-04-07 10:40:00|16320.98|16200.98|16324.28|16204.28|16327.54|16207.54|16317.52|16197.52|290
1649328300000|2022-04-07 10:45:00|16324.24|16204.24|16344.82|16224.82|16344.82|16224.82|16316.44|16196.44|268
1649328600000|2022-04-07 10:50:00|16346.23|16226.23|16371.11|16251.11|16371.73|16251.73|16346.23|16226.23|278
1649328900000|2022-04-07 10:55:00|16371.29|16251.29|16358.18|16238.18|16371.29|16251.29|16350.6|16230.6|281
1649329200000|2022-04-07 11:00:00|16358.14|16238.14|16319.69|16199.69|16358.53|16238.53|16310.14|16190.14|297
1649329500000|2022-04-07 11:05:00|16319.9|16199.9|16393.81|16273.81|16440.7|16320.7|16312.85|16192.85|298
1649329800000|2022-04-07 11:10:00|16392.36|16272.36|16394.35|16274.35|16411.2|16291.2|16310.38|16190.38|299
1649330100000|2022-04-07 11:15:00|16394.36|16274.36|16380.07|16260.07|16428.41|16308.41|16376.98|16256.98|295
1649330400000|2022-04-07 11:20:00|16380.46|16260.46|16391.55|16271.55|16401.31|16281.31|16378.57|16258.57|292
1649330700000|2022-04-07 11:25:00|16391.32|16271.32|16403.36|16283.36|16403.95|16283.95|16390.74|16270.74|294
1649331000000|2022-04-07 11:30:00|16403.4|16283.4|16466.43|16346.43|16466.43|16346.43|16403.26|16283.26|298
1649331300000|2022-04-07 11:35:00|16466.81|16346.81|16498.5|16378.5|16499.59|16379.59|16462.49|16342.49|294
1649331600000|2022-04-07 11:40:00|16498.19|16378.19|16547.9|16427.9|16558.02|16438.02|16492.59|16372.59|293
1649331900000|2022-04-07 11:45:00|16547.68|16427.68|16508.97|16388.97|16551.9|16431.9|16499.55|16379.55|300
1649332200000|2022-04-07 11:50:00|16509.05|16389.05|16505.71|16385.71|16511.53|16391.53|16493.65|16373.65|297
1649332500000|2022-04-07 11:55:00|16504.82|16384.82|16514.12|16394.12|16514.26|16394.26|16485.21|16365.21|295
1649332800000|2022-04-07 12:00:00|16514.34|16394.34|16550.55|16430.55|16556.16|16436.16|16511.57|16391.57|296
1649333100000|2022-04-07 12:05:00|16550.28|16430.28|16570.46|16450.46|16571.37|16451.37|16544.39|16424.39|296
1649333400000|2022-04-07 12:10:00|16570.48|16450.48|16561.84|16441.84|16583.98|16463.98|16561.38|16441.38|295
1649333700000|2022-04-07 12:15:00|16559.67|16439.67|16545.78|16425.78|16560.07|16440.07|16543.55|16423.55|297
1649334000000|2022-04-07 12:20:00|16546.05|16426.05|16554.76|16434.76|16558.09|16438.09|16545.25|16425.25|294
1649334300000|2022-04-07 12:25:00|16555.17|16435.17|16533.22|16413.22|16555.67|16435.67|16533.14|16413.14|295
1649334600000|2022-04-07 12:30:00|16533.23|16413.23|16492.79|16372.79|16535.58|16415.58|16488.43|16368.43|297
1649334900000|2022-04-07 12:35:00|16492.83|16372.83|16476.51|16356.51|16496.38|16376.38|16476.05|16356.05|293
1649335200000|2022-04-07 12:40:00|16476.33|16356.33|16464.35|16344.35|16477.87|16357.87|16444.82|16324.82|294
1649335500000|2022-04-07 12:45:00|16464.34|16344.34|16461.62|16341.62|16483.11|16363.11|16460.36|16340.36|293
1649335800000|2022-04-07 12:50:00|16461.54|16341.54|16429.07|16309.07|16464.06|16344.06|16426.69|16306.69|295
1649336100000|2022-04-07 12:55:00|16429.64|16309.64|16414.49|16294.49|16438.42|16318.42|16414.49|16294.49|291
1649336400000|2022-04-07 13:00:00|16414.04|16294.04|16424.57|16304.57|16436.45|16316.45|16413.48|16293.48|290
1649336700000|2022-04-07 13:05:00|16424.55|16304.55|16348.1|16228.1|16424.55|16304.55|16348.1|16228.1|289
1649337000000|2022-04-07 13:10:00|16346.01|16226.01|16325.29|16205.29|16355.57|16235.57|16321.86|16201.86|299
1649337300000|2022-04-07 13:15:00|16324.89|16204.89|16363.81|16243.81|16377.62|16257.62|16324.87|16204.87|291
1649337600000|2022-04-07 13:20:00|16363.54|16243.54|16324.25|16204.25|16370.28|16250.28|16324.25|16204.25|289
1649337900000|2022-04-07 13:25:00|16324.04|16204.04|16312.53|16192.53|16333.78|16213.78|16297.69|16177.69|291
1649338200000|2022-04-07 13:30:00|16312.39|16192.39|16366.59|16246.59|16366.59|16246.59|16288.47|16168.47|298
1649338500000|2022-04-07 13:35:00|16367.37|16247.37|16415.67|16295.67|16439.49|16319.49|16365.58|16245.58|299
1649338800000|2022-04-07 13:40:00|16415.92|16295.92|16385.39|16265.39|16433.66|16313.66|16385.37|16265.37|295
1649339100000|2022-04-07 13:45:00|16385.25|16265.25|16373.75|16253.75|16403.46|16283.46|16373.54|16253.54|299
1649339400000|2022-04-07 13:50:00|16375.4|16255.4|16425.19|16305.19|16428.01|16308.01|16373.71|16253.71|295
1649339700000|2022-04-07 13:55:00|16424.83|16304.83|16431.87|16311.87|16446.98|16326.98|16420.05|16300.05|292
1649340000000|2022-04-07 14:00:00|16432.01|16312.01|16441.37|16321.37|16473.89|16353.89|16422.09|16302.09|295
1649340300000|2022-04-07 14:05:00|16441.23|16321.23|16385.09|16265.09|16443.98|16323.98|16377.89|16257.89|294
1649340600000|2022-04-07 14:10:00|16385.25|16265.25|16384.54|16264.54|16393.3|16273.3|16361.33|16241.33|292
1649340900000|2022-04-07 14:15:00|16384.23|16264.23|16382.92|16262.92|16385.11|16265.11|16358.07|16238.07|287
1649341200000|2022-04-07 14:20:00|16382.31|16262.31|16334.86|16214.86|16382.65|16262.65|16329.96|16209.96|297
1649341500000|2022-04-07 14:25:00|16334.74|16214.74|16339.9|16219.9|16348|16228|16317.94|16197.94|290
1649341800000|2022-04-07 14:30:00|16340.33|16220.33|16350.49|16230.49|16361.49|16241.49|16319.04|16199.04|298
1649342100000|2022-04-07 14:35:00|16351.57|16231.57|16353.25|16233.25|16380.76|16260.76|16351.46|16231.46|293
1649342400000|2022-04-07 14:40:00|16352.73|16232.73|16270.67|16150.67|16352.73|16232.73|16261.72|16141.72|296
1649342700000|2022-04-07 14:45:00|16270.47|16150.47|16270.06|16150.06|16302.33|16182.33|16267.9|16147.9|297
1649343000000|2022-04-07 14:50:00|16270.7|16150.7|16233.95|16113.95|16280.96|16160.96|16217.02|16097.02|293
1649343300000|2022-04-07 14:55:00|16232.87|16112.87|16222.69|16102.69|16250.77|16130.77|16206.93|16086.93|297
1649343600000|2022-04-07 15:00:00|16223.06|16103.06|16236.75|16116.75|16277.68|16157.68|16216.78|16096.78|299
1649343900000|2022-04-07 15:05:00|16237.28|16117.28|16241.16|16121.16|16252.91|16132.91|16237.28|16117.28|300
1649344200000|2022-04-07 15:10:00|16241.02|16121.02|16139.96|16019.96|16241.02|16121.02|16128.05|16008.05|298
1649344500000|2022-04-07 15:15:00|16140.32|16020.32|16176.55|16056.55|16181.67|16061.67|16138.33|16018.33|296
1649344800000|2022-04-07 15:20:00|16177.43|16057.43|16186.2|16066.2|16186.2|16066.2|16170.39|16050.39|296
1649345100000|2022-04-07 15:25:00|16186.95|16066.95|16113.81|15993.81|16186.99|16066.99|16113.81|15993.81|297
1649345400000|2022-04-07 15:30:00|16111.51|15991.51|16073.82|15953.82|16111.69|15991.69|16045.42|15925.42|296
1649345700000|2022-04-07 15:35:00|16073.35|15953.35|16150.56|16030.56|16150.78|16030.78|16072.9|15952.9|296
1649346000000|2022-04-07 15:40:00|16149.94|16029.94|16149.38|16029.38|16166.78|16046.78|16145|16025|297
1649346300000|2022-04-07 15:45:00|16149.59|16029.59|16179.25|16059.25|16205.82|16085.82|16149.59|16029.59|299
1649346600000|2022-04-07 15:50:00|16179.81|16059.81|16215.74|16095.74|16222.61|16102.61|16176.9|16056.9|292
1649346900000|2022-04-07 15:55:00|16214.82|16094.82|16228.16|16108.16|16235.46|16115.46|16211.63|16091.63|295
1649347200000|2022-04-07 16:00:00|16228.23|16108.23|16238.85|16118.85|16269.7|16149.7|16220.99|16100.99|299
1649347500000|2022-04-07 16:05:00|16238.43|16118.43|16272.28|16152.28|16272.89|16152.89|16232.98|16112.98|295
1649347800000|2022-04-07 16:10:00|16272.54|16152.54|16313.64|16193.64|16313.85|16193.85|16272.54|16152.54|293
1649348100000|2022-04-07 16:15:00|16313.46|16193.46|16288.92|16168.92|16313.46|16193.46|16284.62|16164.62|294
1649348400000|2022-04-07 16:20:00|16289.01|16169.01|16256.11|16136.11|16292.6|16172.6|16252.04|16132.04|291
1649348700000|2022-04-07 16:25:00|16256.5|16136.5|16274.91|16154.91|16277.59|16157.59|16256.5|16136.5|292
1649349000000|2022-04-07 16:30:00|16274.07|16154.07|16327.94|16207.94|16330.12|16210.12|16273.85|16153.85|293
1649349300000|2022-04-07 16:35:00|16328.39|16208.39|16328.53|16208.53|16334.39|16214.39|16325.38|16205.38|293
1649349600000|2022-04-07 16:40:00|16328.43|16208.43|16253.89|16133.89|16328.94|16208.94|16253.64|16133.64|298
1649349900000|2022-04-07 16:45:00|16253.84|16133.84|16219.61|16099.61|16278.96|16158.96|16218.8|16098.8|293
1649350200000|2022-04-07 16:50:00|16219.48|16099.48|16264.98|16144.98|16266.02|16146.02|16208.8|16088.8|294
1649350500000|2022-04-07 16:55:00|16264.86|16144.86|16353.3|16233.3|16353.3|16233.3|16264.53|16144.53|295
1649350800000|2022-04-07 17:00:00|16355.49|16235.49|16405.64|16285.64|16405.64|16285.64|16353.05|16233.05|297
1649351100000|2022-04-07 17:05:00|16405.63|16285.63|16418.34|16298.34|16426.74|16306.74|16405.63|16285.63|296
1649351400000|2022-04-07 17:10:00|16418.7|16298.7|16439.27|16319.27|16454.49|16334.49|16409.31|16289.31|298
1649351700000|2022-04-07 17:15:00|16438.8|16318.8|16392.85|16272.85|16438.92|16318.92|16392.49|16272.49|299
1649352000000|2022-04-07 17:20:00|16392.24|16272.24|16407.37|16287.37|16420.42|16300.42|16390.98|16270.98|293
1649352300000|2022-04-07 17:25:00|16407.11|16287.11|16436.75|16316.75|16446.42|16326.42|16405.43|16285.43|291
1649352600000|2022-04-07 17:30:00|16437.02|16317.02|16413.49|16293.49|16441.46|16321.46|16412.73|16292.73|293
1649352900000|2022-04-07 17:35:00|16413.55|16293.55|16399.33|16279.33|16418.61|16298.61|16399.33|16279.33|289
1649353200000|2022-04-07 17:40:00|16398.63|16278.63|16380.26|16260.26|16400.69|16280.69|16379.35|16259.35|294
1649353500000|2022-04-07 17:45:00|16380.21|16260.21|16358.61|16238.61|16392.02|16272.02|16351.83|16231.83|295
1649353800000|2022-04-07 17:50:00|16358.52|16238.52|16353.52|16233.52|16366.35|16246.35|16351.86|16231.86|286
1649354100000|2022-04-07 17:55:00|16352.71|16232.71|16408.95|16288.95|16409.07|16289.07|16352.71|16232.71|292
1649354400000|2022-04-07 18:00:00|16409.29|16289.29|16409.27|16289.27|16426.14|16306.14|16406.14|16286.14|297
1649354700000|2022-04-07 18:05:00|16409.43|16289.43|16424.52|16304.52|16424.58|16304.58|16404.16|16284.16|290
1649355000000|2022-04-07 18:10:00|16424.71|16304.71|16434.8|16314.8|16437.7|16317.7|16417.84|16297.84|297
1649355300000|2022-04-07 18:15:00|16434.77|16314.77|16441.86|16321.86|16447.14|16327.14|16426.08|16306.08|298
1649355600000|2022-04-07 18:20:00|16441.99|16321.99|16460.83|16340.83|16460.83|16340.83|16440.64|16320.64|293
1649355900000|2022-04-07 18:25:00|16461.52|16341.52|16469.3|16349.3|16500.79|16380.79|16461.48|16341.48|296
1649356200000|2022-04-07 18:30:00|16468.81|16348.81|16438.11|16318.11|16468.81|16348.81|16426.01|16306.01|298
1649356500000|2022-04-07 18:35:00|16437.97|16317.97|16450.12|16330.12|16451.43|16331.43|16428.11|16308.11|294
1649356800000|2022-04-07 18:40:00|16449.77|16329.77|16454.11|16334.11|16454.52|16334.52|16437.06|16317.06|290
1649357100000|2022-04-07 18:45:00|16453.98|16333.98|16457.83|16337.83|16458.91|16338.91|16443.92|16323.92|291
1649357400000|2022-04-07 18:50:00|16457.8|16337.8|16470.53|16350.53|16477.14|16357.14|16444.6|16324.6|295
1649357700000|2022-04-07 18:55:00|16469.94|16349.94|16479.36|16359.36|16482.06|16362.06|16469.94|16349.94|289
1649358000000|2022-04-07 19:00:00|16480.08|16360.08|16496.32|16376.32|16504.71|16384.71|16480.08|16360.08|295
1649358300000|2022-04-07 19:05:00|16496.28|16376.28|16494.72|16374.72|16496.69|16376.69|16478.7|16358.7|291
1649358600000|2022-04-07 19:10:00|16494.33|16374.33|16494.27|16374.27|16509.12|16389.12|16494.14|16374.14|288
1649358900000|2022-04-07 19:15:00|16494.23|16374.23|16457.9|16337.9|16496.2|16376.2|16457.9|16337.9|283
1649359200000|2022-04-07 19:20:00|16457.85|16337.85|16422.24|16302.24|16457.91|16337.91|16420.95|16300.95|294
1649359500000|2022-04-07 19:25:00|16422.51|16302.51|16411.62|16291.62|16422.8|16302.8|16405.41|16285.41|287
1649359800000|2022-04-07 19:30:00|16411.12|16291.12|16419.81|16299.81|16424.81|16304.81|16409.47|16289.47|291
1649360100000|2022-04-07 19:35:00|16419.64|16299.64|16410.72|16290.72|16426.83|16306.83|16405.06|16285.06|280
1649360400000|2022-04-07 19:40:00|16410.81|16290.81|16410.06|16290.06|16417.61|16297.61|16404.59|16284.59|292
1649360700000|2022-04-07 19:45:00|16409.97|16289.97|16395.3|16275.3|16424.37|16304.37|16392.34|16272.34|290
1649361000000|2022-04-07 19:50:00|16395.2|16275.2|16380.68|16260.68|16415.06|16295.06|16380.56|16260.56|295
1649361300000|2022-04-07 19:55:00|16380.72|16260.72|16365.78|16245.78|16382.38|16262.38|16365.38|16245.38|291
1649361600000|2022-04-07 20:00:00|16365.48|16245.48|16371.16|16251.16|16385.42|16265.42|16363.45|16243.45|290
1649361900000|2022-04-07 20:05:00|16371.41|16251.41|16387.88|16267.88|16393.18|16273.18|16371.41|16251.41|280
1649362200000|2022-04-07 20:10:00|16387.91|16267.91|16402.88|16282.88|16404.74|16284.74|16387.13|16267.13|272
1649362500000|2022-04-07 20:15:00|16402.86|16282.86|16398.37|16278.37|16405.62|16285.62|16394.65|16274.65|268
1649362800000|2022-04-07 20:20:00|16398.34|16278.34|16387.65|16267.65|16399.91|16279.91|16377.58|16257.58|291
1649363100000|2022-04-07 20:25:00|16387.78|16267.78|16386.84|16266.84|16387.78|16267.78|16382.15|16262.15|280
1649363400000|2022-04-07 20:30:00|16388.23|16268.23|16397.42|16277.42|16401.56|16281.56|16386.81|16266.81|282
1649363700000|2022-04-07 20:35:00|16397.85|16277.85|16448.05|16328.05|16448.05|16328.05|16396.93|16276.93|288
1649364000000|2022-04-07 20:40:00|16448.14|16328.14|16445.06|16325.06|16450.5|16330.5|16441.68|16321.68|272
1649364300000|2022-04-07 20:45:00|16445.58|16325.58|16455.8|16335.8|16459.43|16339.43|16445.2|16325.2|287
1649364600000|2022-04-07 20:50:00|16455.91|16335.91|16437.07|16317.07|16457|16337|16436.64|16316.64|269
1649364900000|2022-04-07 20:55:00|16436.93|16316.93|16435.91|16315.91|16437.56|16317.56|16431.84|16311.84|272
1649365200000|2022-04-07 21:00:00|16435.87|16315.87|16402.59|16282.59|16444.81|16324.81|16396.62|16276.62|287
1649365500000|2022-04-07 21:05:00|16402.71|16282.71|16416.31|16296.31|16416.43|16296.43|16394.12|16274.12|276
1649365800000|2022-04-07 21:10:00|16416.21|16296.21|16413.76|16293.76|16417|16297|16412.66|16292.66|248
1649366100000|2022-04-07 21:15:00|16413.86|16293.86|16359.11|16239.11|16413.86|16293.86|16359.11|16239.11|284
1649366400000|2022-04-07 21:20:00|16359.25|16239.25|16270.83|16150.83|16359.25|16239.25|16270.83|16150.83|295
1649366700000|2022-04-07 21:25:00|16270.39|16150.39|16302.03|16182.03|16302.16|16182.16|16262.63|16142.63|298
1649367000000|2022-04-07 21:30:00|16301.97|16181.97|16349.3|16229.3|16349.38|16229.38|16301.91|16181.91|288
1649367300000|2022-04-07 21:35:00|16349.47|16229.47|16380.85|16260.85|16393.66|16273.66|16349.47|16229.47|292
1649367600000|2022-04-07 21:40:00|16380.87|16260.87|16359.04|16239.04|16385.66|16265.66|16355.13|16235.13|281
1649367900000|2022-04-07 21:45:00|16357.94|16237.94|16379.52|16259.52|16379.52|16259.52|16352.24|16232.24|282
1649368200000|2022-04-07 21:50:00|16379.58|16259.58|16384.18|16264.18|16403.1|16283.1|16376.48|16256.48|287
1649368500000|2022-04-07 21:55:00|16384.19|16264.19|16377.51|16257.51|16385.1|16265.1|16372.03|16252.03|280
1649368800000|2022-04-07 22:00:00|16377.25|16257.25|16390.6|16270.6|16390.89|16270.89|16366.01|16246.01|283
1649369100000|2022-04-07 22:05:00|16390.46|16270.46|16371.03|16251.03|16393.54|16273.54|16370.3|16250.3|292
1649369400000|2022-04-07 22:10:00|16371.08|16251.08|16384.59|16264.59|16384.92|16264.92|16370.83|16250.83|275
1649369700000|2022-04-07 22:15:00|16384.41|16264.41|16391.38|16271.38|16391.54|16271.54|16380.9|16260.9|283
1649370000000|2022-04-07 22:20:00|16391.15|16271.15|16422.01|16302.01|16422.46|16302.46|16390.78|16270.78|275
1649370300000|2022-04-07 22:25:00|16422.43|16302.43|16414.24|16294.24|16425.61|16305.61|16408.92|16288.92|287
1649370600000|2022-04-07 22:30:00|16414.4|16294.4|16420.4|16300.4|16431.92|16311.92|16411.62|16291.62|282
1649370900000|2022-04-07 22:35:00|16420.71|16300.71|16413.68|16293.68|16424.38|16304.38|16413.68|16293.68|292
1649371200000|2022-04-07 22:40:00|16412.94|16292.94|16413.39|16293.39|16414.23|16294.23|16406.46|16286.46|290
1649371500000|2022-04-07 22:45:00|16413.38|16293.38|16439.89|16319.89|16442.36|16322.36|16408.47|16288.47|282
1649371800000|2022-04-07 22:50:00|16439.76|16319.76|16447.75|16327.75|16448.69|16328.69|16434.4|16314.4|290
1649372100000|2022-04-07 22:55:00|16447.82|16327.82|16470.05|16350.05|16470.76|16350.76|16447.52|16327.52|289
1649372400000|2022-04-07 23:00:00|16470.28|16350.28|16476.77|16356.77|16476.81|16356.81|16454.2|16334.2|290
1649372700000|2022-04-07 23:05:00|16476.78|16356.78|16477.41|16357.41|16481.18|16361.18|16473.28|16353.28|286
1649373000000|2022-04-07 23:10:00|16476.89|16356.89|16501|16381|16501.29|16381.29|16468.33|16348.33|291
1649373300000|2022-04-07 23:15:00|16500.95|16380.95|16549.37|16429.37|16549.37|16429.37|16500.95|16380.95|294
1649373600000|2022-04-07 23:20:00|16549.54|16429.54|16497.36|16377.36|16566.35|16446.35|16497.3|16377.3|292
1649373900000|2022-04-07 23:25:00|16497.63|16377.63|16480.95|16360.95|16497.75|16377.75|16479.98|16359.98|294
1649374200000|2022-04-07 23:30:00|16480.92|16360.92|16494.25|16374.25|16503.19|16383.19|16477.64|16357.64|292
1649374500000|2022-04-07 23:35:00|16494.38|16374.38|16493.7|16373.7|16496.51|16376.51|16488.84|16368.84|287
1649374800000|2022-04-07 23:40:00|16493.6|16373.6|16485.3|16365.3|16495.28|16375.28|16484.78|16364.78|289
1649375100000|2022-04-07 23:45:00|16485.59|16365.59|16492.86|16372.86|16498.77|16378.77|16484.28|16364.28|291
1649375400000|2022-04-07 23:50:00|16493.36|16373.36|16449.04|16329.04|16496.79|16376.79|16448.97|16328.97|289
1649375700000|2022-04-07 23:55:00|16448.62|16328.62|16446|16326|16456.75|16336.75|16437.6|16317.6|291
1649376000000|2022-04-08 00:00:00|16445.47|16325.47|16452.88|16332.88|16453.06|16333.06|16407.19|16287.19|298
1649376300000|2022-04-08 00:05:00|16452.64|16332.64|16483.93|16363.93|16483.93|16363.93|16439.98|16319.98|296
1649376600000|2022-04-08 00:10:00|16484|16364|16535.19|16415.19|16535.63|16415.63|16484|16364|296
1649376900000|2022-04-08 00:15:00|16535.67|16415.67|16529.73|16409.73|16536.05|16416.05|16502.08|16382.08|299
1649377200000|2022-04-08 00:20:00|16529.76|16409.76|16511.22|16391.22|16531.71|16411.71|16507.55|16387.55|295
1649377500000|2022-04-08 00:25:00|16510.9|16390.9|16473.62|16353.62|16510.9|16390.9|16473.21|16353.21|295
1649377800000|2022-04-08 00:30:00|16472.41|16352.41|16450.96|16330.96|16481.03|16361.03|16447.16|16327.16|297
1649378100000|2022-04-08 00:35:00|16451.12|16331.12|16451.81|16331.81|16463.26|16343.26|16447.34|16327.34|298
1649378400000|2022-04-08 00:40:00|16451.79|16331.79|16469.28|16349.28|16475.28|16355.28|16451.63|16331.63|297
1649378700000|2022-04-08 00:45:00|16469.51|16349.51|16457.26|16337.26|16485.78|16365.78|16454.56|16334.56|293
1649379000000|2022-04-08 00:50:00|16457.46|16337.46|16431.17|16311.17|16478.95|16358.95|16431.17|16311.17|296
1649379300000|2022-04-08 00:55:00|16430.3|16310.3|16432.69|16312.69|16434.74|16314.74|16422.01|16302.01|295
1649379600000|2022-04-08 01:00:00|16431.66|16311.66|16476.41|16356.41|16477.27|16357.27|16412.49|16292.49|294
1649379900000|2022-04-08 01:05:00|16476.17|16356.17|16502.42|16382.42|16502.88|16382.88|16461.94|16341.94|297
1649380200000|2022-04-08 01:10:00|16502.28|16382.28|16533.87|16413.87|16539.26|16419.26|16498.34|16378.34|298
1649380500000|2022-04-08 01:15:00|16533.65|16413.65|16528.73|16408.73|16533.8|16413.8|16515.43|16395.43|297
1649380800000|2022-04-08 01:20:00|16528.56|16408.56|16507.39|16387.39|16529.67|16409.67|16507.26|16387.26|295
1649381100000|2022-04-08 01:25:00|16507.49|16387.49|16507.91|16387.91|16510.55|16390.55|16504.41|16384.41|283
1649381400000|2022-04-08 01:30:00|16507.95|16387.95|16552.97|16432.97|16553.48|16433.48|16501.23|16381.23|294
1649381700000|2022-04-08 01:35:00|16552.29|16432.29|16557.02|16437.02|16562.44|16442.44|16550.55|16430.55|294
1649382000000|2022-04-08 01:40:00|16556.97|16436.97|16543.82|16423.82|16557.03|16437.03|16542.97|16422.97|294
1649382300000|2022-04-08 01:45:00|16543.81|16423.81|16564.99|16444.99|16565.94|16445.94|16540.43|16420.43|295
1649382600000|2022-04-08 01:50:00|16565.31|16445.31|16565.9|16445.9|16586.99|16466.99|16559.25|16439.25|295
1649382900000|2022-04-08 01:55:00|16565.88|16445.88|16559.24|16439.24|16565.95|16445.95|16549.31|16429.31|285
1649383200000|2022-04-08 02:00:00|16559.33|16439.33|16562.9|16442.9|16569.7|16449.7|16548.3|16428.3|281
1649383500000|2022-04-08 02:05:00|16562.52|16442.52|16593.47|16473.47|16593.6|16473.6|16560.28|16440.28|281
1649383800000|2022-04-08 02:10:00|16593.53|16473.53|16581.35|16461.35|16598.27|16478.27|16578.61|16458.61|292
1649384100000|2022-04-08 02:15:00|16579.82|16459.82|16583.19|16463.19|16585.09|16465.09|16566.39|16446.39|296
1649384400000|2022-04-08 02:20:00|16583.01|16463.01|16602.91|16482.91|16602.91|16482.91|16577.24|16457.24|298
1649384700000|2022-04-08 02:25:00|16603.12|16483.12|16612.05|16492.05|16623.26|16503.26|16603.12|16483.12|294
1649385000000|2022-04-08 02:30:00|16611.83|16491.83|16597.73|16477.73|16614.32|16494.32|16594.17|16474.17|292
1649385300000|2022-04-08 02:35:00|16597.95|16477.95|16621.29|16501.29|16621.29|16501.29|16595.25|16475.25|292
1649385600000|2022-04-08 02:40:00|16621.79|16501.79|16641.78|16521.78|16644.13|16524.13|16619.03|16499.03|294
1649385900000|2022-04-08 02:45:00|16642.27|16522.27|16642.59|16522.59|16652.89|16532.89|16641.59|16521.59|294
1649386200000|2022-04-08 02:50:00|16643.41|16523.41|16634.18|16514.18|16656.81|16536.81|16633.51|16513.51|290
1649386500000|2022-04-08 02:55:00|16634.21|16514.21|16601.27|16481.27|16634.52|16514.52|16595.97|16475.97|293
1649386800000|2022-04-08 03:00:00|16601.49|16481.49|16622.04|16502.04|16623.35|16503.35|16599.84|16479.84|284
1649387100000|2022-04-08 03:05:00|16622.31|16502.31|16616.34|16496.34|16622.32|16502.32|16616.17|16496.17|285
1649387400000|2022-04-08 03:10:00|16616.5|16496.5|16630.7|16510.7|16637.17|16517.17|16616.31|16496.31|293
1649387700000|2022-04-08 03:15:00|16630.61|16510.61|16620.49|16500.49|16631.72|16511.72|16618.98|16498.98|290
1649388000000|2022-04-08 03:20:00|16620.31|16500.31|16635.72|16515.72|16635.72|16515.72|16609.45|16489.45|277
1649388300000|2022-04-08 03:25:00|16635.79|16515.79|16639.42|16519.42|16642.72|16522.72|16632.85|16512.85|278
1649388600000|2022-04-08 03:30:00|16639.33|16519.33|16615.69|16495.69|16641.08|16521.08|16615.69|16495.69|280
1649388900000|2022-04-08 03:35:00|16615.73|16495.73|16608.89|16488.89|16616.73|16496.73|16603.21|16483.21|292
1649389200000|2022-04-08 03:40:00|16609.18|16489.18|16596.36|16476.36|16609.39|16489.39|16592.39|16472.39|272
1649389500000|2022-04-08 03:45:00|16596.27|16476.27|16597.96|16477.96|16598.53|16478.53|16587.18|16467.18|281
1649389800000|2022-04-08 03:50:00|16598.17|16478.17|16600.24|16480.24|16609.48|16489.48|16597.69|16477.69|274
1649390100000|2022-04-08 03:55:00|16600.43|16480.43|16631.59|16511.59|16635.08|16515.08|16600.43|16480.43|288
1649390400000|2022-04-08 04:00:00|16631.54|16511.54|16650.12|16530.12|16650.89|16530.89|16625.25|16505.25|290
1649390700000|2022-04-08 04:05:00|16650.02|16530.02|16643.83|16523.83|16651.86|16531.86|16643.08|16523.08|282
1649391000000|2022-04-08 04:10:00|16643.76|16523.76|16641.18|16521.18|16644.95|16524.95|16632.91|16512.91|276
1649391300000|2022-04-08 04:15:00|16641.13|16521.13|16618.21|16498.21|16641.51|16521.51|16618.21|16498.21|290
1649391600000|2022-04-08 04:20:00|16617.83|16497.83|16602.33|16482.33|16617.83|16497.83|16598.23|16478.23|280
1649391900000|2022-04-08 04:25:00|16602.39|16482.39|16605.73|16485.73|16612.33|16492.33|16601.44|16481.44|263
1649392200000|2022-04-08 04:30:00|16605.7|16485.7|16606.69|16486.69|16613.38|16493.38|16599.51|16479.51|273
1649392500000|2022-04-08 04:35:00|16606.52|16486.52|16582.75|16462.75|16606.59|16486.59|16582.5|16462.5|270
1649392800000|2022-04-08 04:40:00|16582.49|16462.49|16562.74|16442.74|16582.49|16462.49|16562.74|16442.74|282
1649393100000|2022-04-08 04:45:00|16562.65|16442.65|16575.89|16455.89|16575.96|16455.96|16561.3|16441.3|280
1649393400000|2022-04-08 04:50:00|16576.01|16456.01|16583.77|16463.77|16584.9|16464.9|16575.91|16455.91|269
1649393700000|2022-04-08 04:55:00|16584.03|16464.03|16584.54|16464.54|16589.14|16469.14|16582.41|16462.41|264
1649394000000|2022-04-08 05:00:00|16584.64|16464.64|16548.84|16428.84|16587.8|16467.8|16545.31|16425.31|282
1649394300000|2022-04-08 05:05:00|16548.97|16428.97|16557.25|16437.25|16560.55|16440.55|16548.62|16428.62|265
1649394600000|2022-04-08 05:10:00|16557.31|16437.31|16593.8|16473.8|16596.62|16476.62|16555.85|16435.85|272
1649394900000|2022-04-08 05:15:00|16593.66|16473.66|16601.14|16481.14|16602.84|16482.84|16591.43|16471.43|287
1649395200000|2022-04-08 05:20:00|16601.48|16481.48|16598.11|16478.11|16605.59|16485.59|16591.96|16471.96|268
1649395500000|2022-04-08 05:25:00|16597.92|16477.92|16593.52|16473.52|16600.17|16480.17|16591.99|16471.99|263
1649395800000|2022-04-08 05:30:00|16593.34|16473.34|16597.65|16477.65|16602.23|16482.23|16589.31|16469.31|283
1649396100000|2022-04-08 05:35:00|16597.68|16477.68|16607.7|16487.7|16607.7|16487.7|16596.53|16476.53|269
1649396400000|2022-04-08 05:40:00|16607.88|16487.88|16637.17|16517.17|16637.17|16517.17|16607.77|16487.77|278
1649396700000|2022-04-08 05:45:00|16636.99|16516.99|16630.22|16510.22|16638.9|16518.9|16623.74|16503.74|294
1649397000000|2022-04-08 05:50:00|16629.84|16509.84|16621.35|16501.35|16631.35|16511.35|16621.35|16501.35|287
1649397300000|2022-04-08 05:55:00|16621.23|16501.23|16610.14|16490.14|16624.73|16504.73|16609.05|16489.05|295
1649397600000|2022-04-08 06:00:00|16610.24|16490.24|16604.98|16484.98|16612.79|16492.79|16597.68|16477.68|291
1649397900000|2022-04-08 06:05:00|16604.84|16484.84|16599|16479|16605.6|16485.6|16593.06|16473.06|283
1649398200000|2022-04-08 06:10:00|16599.42|16479.42|16600.64|16480.64|16611.04|16491.04|16598.2|16478.2|288
1649398500000|2022-04-08 06:15:00|16601.14|16481.14|16615.7|16495.7|16617.98|16497.98|16597.32|16477.32|273
1649398800000|2022-04-08 06:20:00|16615.72|16495.72|16590.51|16470.51|16615.84|16495.84|16585.14|16465.14|290
1649399100000|2022-04-08 06:25:00|16590.19|16470.19|16577.33|16457.33|16591.54|16471.54|16569.26|16449.26|291
1649399400000|2022-04-08 06:30:00|16577.15|16457.15|16555.21|16435.21|16578.28|16458.28|16554.83|16434.83|286
1649399700000|2022-04-08 06:35:00|16554.85|16434.85|16540.93|16420.93|16555.58|16435.58|16540.77|16420.77|290
1649400000000|2022-04-08 06:40:00|16541.19|16421.19|16515.18|16395.18|16541.48|16421.48|16514.56|16394.56|291
1649400300000|2022-04-08 06:45:00|16515.22|16395.22|16542.16|16422.16|16548.11|16428.11|16511.31|16391.31|277
1649400600000|2022-04-08 06:50:00|16542.27|16422.27|16560.3|16440.3|16560.3|16440.3|16540.85|16420.85|284
1649400900000|2022-04-08 06:55:00|16560.26|16440.26|16550.48|16430.48|16564.84|16444.84|16542.73|16422.73|280
1649401200000|2022-04-08 07:00:00|16550.38|16430.38|16553.96|16433.96|16558.83|16438.83|16537.5|16417.5|288
1649401500000|2022-04-08 07:05:00|16553.9|16433.9|16536.7|16416.7|16553.99|16433.99|16536.7|16416.7|289
1649401800000|2022-04-08 07:10:00|16536.34|16416.34|16528.61|16408.61|16553.48|16433.48|16528.24|16408.24|282
1649402100000|2022-04-08 07:15:00|16528.62|16408.62|16525.3|16405.3|16529.85|16409.85|16519.44|16399.44|289
1649402400000|2022-04-08 07:20:00|16525.31|16405.31|16496.23|16376.23|16526.22|16406.22|16489.79|16369.79|279
1649402700000|2022-04-08 07:25:00|16496.01|16376.01|16432.36|16312.36|16496.01|16376.01|16432.36|16312.36|292
1649403000000|2022-04-08 07:30:00|16432.33|16312.33|16431.29|16311.29|16447.69|16327.69|16424.74|16304.74|294
1649403300000|2022-04-08 07:35:00|16431.6|16311.6|16425.88|16305.88|16431.6|16311.6|16405.15|16285.15|295
1649403600000|2022-04-08 07:40:00|16426.14|16306.14|16416.61|16296.61|16430.32|16310.32|16411.42|16291.42|288
1649403900000|2022-04-08 07:45:00|16416.58|16296.58|16408.78|16288.78|16423.22|16303.22|16405.82|16285.82|288
1649404200000|2022-04-08 07:50:00|16408.93|16288.93|16472.05|16352.05|16472.05|16352.05|16408.47|16288.47|288
1649404500000|2022-04-08 07:55:00|16471.98|16351.98|16563.77|16443.77|16564.06|16444.06|16469.05|16349.05|294
1649404800000|2022-04-08 08:00:00|16563.63|16443.63|16577.79|16457.79|16579.86|16459.86|16545.13|16425.13|298
1649405100000|2022-04-08 08:05:00|16577.64|16457.64|16559.08|16439.08|16581.86|16461.86|16555.09|16435.09|299
1649405400000|2022-04-08 08:10:00|16559.05|16439.05|16584.38|16464.38|16584.57|16464.57|16556.05|16436.05|291
1649405700000|2022-04-08 08:15:00|16584.5|16464.5|16611.82|16491.82|16619.47|16499.47|16583.44|16463.44|296
1649406000000|2022-04-08 08:20:00|16611.99|16491.99|16614.32|16494.32|16624.29|16504.29|16611.2|16491.2|295
1649406300000|2022-04-08 08:25:00|16614.3|16494.3|16583.17|16463.17|16617.54|16497.54|16582.51|16462.51|294
1649406600000|2022-04-08 08:30:00|16582.54|16462.54|16552.62|16432.62|16582.54|16462.54|16542.47|16422.47|294
1649406900000|2022-04-08 08:35:00|16554.26|16434.26|16550.96|16430.96|16563.63|16443.63|16538.77|16418.77|290
1649407200000|2022-04-08 08:40:00|16550.06|16430.06|16585.8|16465.8|16588.31|16468.31|16549.66|16429.66|291
1649407500000|2022-04-08 08:45:00|16585.85|16465.85|16653.93|16533.93|16655.72|16535.72|16585.7|16465.7|296
1649407800000|2022-04-08 08:50:00|16653.61|16533.61|16614.18|16494.18|16653.76|16533.76|16614.18|16494.18|297
1649408100000|2022-04-08 08:55:00|16614.16|16494.16|16569.48|16449.48|16614.25|16494.25|16569.36|16449.36|298
1649408400000|2022-04-08 09:00:00|16569.37|16449.37|16562.72|16442.72|16569.84|16449.84|16548.65|16428.65|296
1649408700000|2022-04-08 09:05:00|16562.81|16442.81|16556.23|16436.23|16565.24|16445.24|16545.58|16425.58|292
1649409000000|2022-04-08 09:10:00|16555.56|16435.56|16580.12|16460.12|16581.01|16461.01|16554.89|16434.89|290
1649409300000|2022-04-08 09:15:00|16580.19|16460.19|16599.39|16479.39|16601.62|16481.62|16580.19|16460.19|282
1649409600000|2022-04-08 09:20:00|16599.49|16479.49|16580.65|16460.65|16603|16483|16580.5|16460.5|280
1649409900000|2022-04-08 09:25:00|16581.06|16461.06|16584.52|16464.52|16584.52|16464.52|16571.54|16451.54|285
1649410200000|2022-04-08 09:30:00|16584.95|16464.95|16542.42|16422.42|16594.4|16474.4|16542.42|16422.42|294
1649410500000|2022-04-08 09:35:00|16542.35|16422.35|16537.15|16417.15|16544.79|16424.79|16532.74|16412.74|284
1649410800000|2022-04-08 09:40:00|16537.16|16417.16|16526.19|16406.19|16547.33|16427.33|16525.97|16405.97|283
1649411100000|2022-04-08 09:45:00|16526.7|16406.7|16527.74|16407.74|16529.59|16409.59|16512.46|16392.46|290
1649411400000|2022-04-08 09:50:00|16527.59|16407.59|16488.63|16368.63|16527.59|16407.59|16486.6|16366.6|292
1649411700000|2022-04-08 09:55:00|16488.56|16368.56|16516.56|16396.56|16517.02|16397.02|16485.63|16365.63|298
1649412000000|2022-04-08 10:00:00|16517.05|16397.05|16482.6|16362.6|16535.41|16415.41|16482.6|16362.6|297
1649412300000|2022-04-08 10:05:00|16482.55|16362.55|16460.62|16340.62|16484.09|16364.09|16460.03|16340.03|290
1649412600000|2022-04-08 10:10:00|16460.25|16340.25|16443.79|16323.79|16460.66|16340.66|16436.5|16316.5|288
1649412900000|2022-04-08 10:15:00|16443.94|16323.94|16439.41|16319.41|16448.54|16328.54|16430.57|16310.57|293
1649413200000|2022-04-08 10:20:00|16439.47|16319.47|16446.49|16326.49|16446.53|16326.53|16426.39|16306.39|277
1649413500000|2022-04-08 10:25:00|16446.42|16326.42|16442.78|16322.78|16452.48|16332.48|16437.8|16317.8|283
1649413800000|2022-04-08 10:30:00|16442.75|16322.75|16462.45|16342.45|16463.1|16343.1|16442.17|16322.17|282
1649414100000|2022-04-08 10:35:00|16462.72|16342.72|16472.69|16352.69|16473.56|16353.56|16462.61|16342.61|283
1649414400000|2022-04-08 10:40:00|16472.63|16352.63|16463.88|16343.88|16478.52|16358.52|16461.51|16341.51|287
1649414700000|2022-04-08 10:45:00|16463.95|16343.95|16465.61|16345.61|16470.14|16350.14|16462.65|16342.65|276
1649415000000|2022-04-08 10:50:00|16465.47|16345.47|16468.18|16348.18|16473.64|16353.64|16451.14|16331.14|287
1649415300000|2022-04-08 10:55:00|16468.41|16348.41|16459.01|16339.01|16471.45|16351.45|16458.47|16338.47|278
1649415600000|2022-04-08 11:00:00|16459.25|16339.25|16384.62|16264.62|16459.25|16339.25|16384.21|16264.21|295
1649415900000|2022-04-08 11:05:00|16383.51|16263.51|16405.67|16285.67|16415.89|16295.89|16361.91|16241.91|299
1649416200000|2022-04-08 11:10:00|16404.74|16284.74|16413.22|16293.22|16415.7|16295.7|16401.31|16281.31|298
1649416500000|2022-04-08 11:15:00|16413|16293|16375.29|16255.29|16418.28|16298.28|16371.51|16251.51|297
1649416800000|2022-04-08 11:20:00|16373.95|16253.95|16345.51|16225.51|16375.43|16255.43|16345.41|16225.41|298
1649417100000|2022-04-08 11:25:00|16344.67|16224.67|16342.53|16222.53|16349.42|16229.42|16341.54|16221.54|294
1649417400000|2022-04-08 11:30:00|16341.82|16221.82|16323.22|16203.22|16355.41|16235.41|16322.77|16202.77|297
1649417700000|2022-04-08 11:35:00|16322.97|16202.97|16327.95|16207.95|16329.01|16209.01|16298.05|16178.05|297
1649418000000|2022-04-08 11:40:00|16329.26|16209.26|16358.99|16238.99|16362.36|16242.36|16329.26|16209.26|297
1649418300000|2022-04-08 11:45:00|16359.76|16239.76|16343.71|16223.71|16365.78|16245.78|16332.61|16212.61|292
1649418600000|2022-04-08 11:50:00|16343.6|16223.6|16320.61|16200.61|16343.6|16223.6|16320.61|16200.61|294
1649418900000|2022-04-08 11:55:00|16321.22|16201.22|16280.61|16160.61|16322.69|16202.69|16271.24|16151.24|297
1649419200000|2022-04-08 12:00:00|16280.57|16160.57|16291.41|16171.41|16321.58|16201.58|16279.97|16159.97|298
1649419500000|2022-04-08 12:05:00|16291.28|16171.28|16350.72|16230.72|16350.72|16230.72|16290.3|16170.3|294
1649419800000|2022-04-08 12:10:00|16350.68|16230.68|16333.99|16213.99|16354.7|16234.7|16333.64|16213.64|291
1649420100000|2022-04-08 12:15:00|16333.91|16213.91|16303.66|16183.66|16342.55|16222.55|16283.43|16163.43|297
1649420400000|2022-04-08 12:20:00|16304.03|16184.03|16315.54|16195.54|16315.54|16195.54|16300.99|16180.99|290
1649420700000|2022-04-08 12:25:00|16316|16196|16329.88|16209.88|16334.21|16214.21|16316|16196|287
1649421000000|2022-04-08 12:30:00|16330.01|16210.01|16318.11|16198.11|16338.01|16218.01|16303.65|16183.65|297
1649421300000|2022-04-08 12:35:00|16316.88|16196.88|16315.79|16195.79|16323.41|16203.41|16307.39|16187.39|294
1649421600000|2022-04-08 12:40:00|16315.77|16195.77|16276.27|16156.27|16315.77|16195.77|16275.91|16155.91|287
1649421900000|2022-04-08 12:45:00|16276.25|16156.25|16261.21|16141.21|16282.65|16162.65|16245.11|16125.11|296
1649422200000|2022-04-08 12:50:00|16260.95|16140.95|16207.87|16087.87|16284.73|16164.73|16187.79|16067.79|297
1649422500000|2022-04-08 12:55:00|16209.3|16089.3|16213.39|16093.39|16235.85|16115.85|16206.77|16086.77|296
1649422800000|2022-04-08 13:00:00|16214.19|16094.19|16179.14|16059.14|16231.92|16111.92|16179.14|16059.14|297
1649423100000|2022-04-08 13:05:00|16178.43|16058.43|16152.08|16032.08|16189.06|16069.06|16151.07|16031.07|298
1649423400000|2022-04-08 13:10:00|16152.05|16032.05|16137.31|16017.31|16190.29|16070.29|16134.8|16014.8|297
1649423700000|2022-04-08 13:15:00|16137.53|16017.53|16135.64|16015.64|16190.85|16070.85|16134.29|16014.29|295
1649424000000|2022-04-08 13:20:00|16135.41|16015.41|16134.26|16014.26|16151.93|16031.93|16134.26|16014.26|299
1649424300000|2022-04-08 13:25:00|16134.38|16014.38|16097.17|15977.17|16134.38|16014.38|16092.43|15972.43|299
1649424600000|2022-04-08 13:30:00|16096.67|15976.67|16099.36|15979.36|16152.88|16032.88|16087.59|15967.59|298
1649424900000|2022-04-08 13:35:00|16099.28|15979.28|16126.83|16006.83|16142.32|16022.32|16098.47|15978.47|296
1649425200000|2022-04-08 13:40:00|16126.56|16006.56|16112|15992|16127.64|16007.64|16064.3|15944.3|295
1649425500000|2022-04-08 13:45:00|16111.96|15991.96|16156.34|16036.34|16158.63|16038.63|16105.66|15985.66|298
1649425800000|2022-04-08 13:50:00|16156.47|16036.47|16151.05|16031.05|16179.25|16059.25|16150.04|16030.04|295
1649426100000|2022-04-08 13:55:00|16151.07|16031.07|16145.8|16025.8|16157.88|16037.88|16132.11|16012.11|294
1649426400000|2022-04-08 14:00:00|16146.04|16026.04|16250.68|16130.68|16251.35|16131.35|16141.86|16021.86|298
1649426700000|2022-04-08 14:05:00|16251.27|16131.27|16310.86|16190.86|16317.6|16197.6|16251.27|16131.27|297
1649427000000|2022-04-08 14:10:00|16311.39|16191.39|16282.31|16162.31|16316.64|16196.64|16274.48|16154.48|298
1649427300000|2022-04-08 14:15:00|16282.27|16162.27|16299.16|16179.16|16299.16|16179.16|16247.56|16127.56|295
1649427600000|2022-04-08 14:20:00|16298.93|16178.93|16360.29|16240.29|16360.29|16240.29|16298.93|16178.93|298
1649427900000|2022-04-08 14:25:00|16359.46|16239.46|16423|16303|16423.45|16303.45|16359.46|16239.46|299
1649428200000|2022-04-08 14:30:00|16423.81|16303.81|16440.15|16320.15|16472.41|16352.41|16413.23|16293.23|296
1649428500000|2022-04-08 14:35:00|16440.11|16320.11|16403.29|16283.29|16440.11|16320.11|16395.28|16275.28|298
1649428800000|2022-04-08 14:40:00|16403.02|16283.02|16350.94|16230.94|16404.07|16284.07|16350.94|16230.94|297
1649429100000|2022-04-08 14:45:00|16350.5|16230.5|16342.1|16222.1|16391.43|16271.43|16342.1|16222.1|297
1649429400000|2022-04-08 14:50:00|16341.94|16221.94|16477.73|16357.73|16491.57|16371.57|16334.11|16214.11|298
1649429700000|2022-04-08 14:55:00|16478.01|16358.01|16479.8|16359.8|16514.67|16394.67|16474.03|16354.03|297
1649430000000|2022-04-08 15:00:00|16480.22|16360.22|16528.4|16408.4|16556.43|16436.43|16480.22|16360.22|296
1649430300000|2022-04-08 15:05:00|16529.64|16409.64|16525.09|16405.09|16553.51|16433.51|16516.4|16396.4|297
1649430600000|2022-04-08 15:10:00|16524.66|16404.66|16517.6|16397.6|16532.47|16412.47|16515.56|16395.56|297
1649430900000|2022-04-08 15:15:00|16517.81|16397.81|16515.56|16395.56|16523.81|16403.81|16490.73|16370.73|295
1649431200000|2022-04-08 15:20:00|16515.12|16395.12|16492.86|16372.86|16515.12|16395.12|16482.63|16362.63|296
1649431500000|2022-04-08 15:25:00|16492.82|16372.82|16501.4|16381.4|16501.4|16381.4|16483.14|16363.14|292
1649431800000|2022-04-08 15:30:00|16501.56|16381.56|16549.37|16429.37|16549.37|16429.37|16501.56|16381.56|297
1649432100000|2022-04-08 15:35:00|16549.74|16429.74|16446.87|16326.87|16551.86|16431.86|16445.46|16325.46|298
1649432400000|2022-04-08 15:40:00|16447.11|16327.11|16454.94|16334.94|16457.07|16337.07|16443.59|16323.59|288
1649432700000|2022-04-08 15:45:00|16454.31|16334.31|16463.61|16343.61|16478.18|16358.18|16435.11|16315.11|295
1649433000000|2022-04-08 15:50:00|16463.59|16343.59|16430.28|16310.28|16476.97|16356.97|16430.28|16310.28|288
1649433300000|2022-04-08 15:55:00|16430.19|16310.19|16439.34|16319.34|16442.36|16322.36|16416.55|16296.55|296
1649433600000|2022-04-08 16:00:00|16438.79|16318.79|16445.09|16325.09|16451.63|16331.63|16427.81|16307.81|299
1649433900000|2022-04-08 16:05:00|16445.4|16325.4|16445.7|16325.7|16479.65|16359.65|16445.04|16325.04|300
1649434200000|2022-04-08 16:10:00|16445.68|16325.68|16399.25|16279.25|16464.2|16344.2|16398.29|16278.29|297
1649434500000|2022-04-08 16:15:00|16398.92|16278.92|16431.07|16311.07|16432.15|16312.15|16394.37|16274.37|298
1649434800000|2022-04-08 16:20:00|16430.97|16310.97|16436.21|16316.21|16444.7|16324.7|16430.18|16310.18|296
1649435100000|2022-04-08 16:25:00|16436.47|16316.47|16442.76|16322.76|16449.48|16329.48|16434.06|16314.06|295
1649435400000|2022-04-08 16:30:00|16442.51|16322.51|16400.19|16280.19|16442.51|16322.51|16394.86|16274.86|294
1649435700000|2022-04-08 16:35:00|16400.12|16280.12|16390.99|16270.99|16400.87|16280.87|16386.85|16266.85|297
1649436000000|2022-04-08 16:40:00|16390.98|16270.98|16387.92|16267.92|16404.01|16284.01|16385.56|16265.56|293
1649436300000|2022-04-08 16:45:00|16387.79|16267.79|16329.94|16209.94|16387.79|16267.79|16329.94|16209.94|292
1649436600000|2022-04-08 16:50:00|16326.97|16206.97|16336.75|16216.75|16336.75|16216.75|16299.59|16179.59|299
1649436900000|2022-04-08 16:55:00|16337.44|16217.44|16326.67|16206.67|16342.67|16222.67|16326.53|16206.53|294
1649437200000|2022-04-08 17:00:00|16326.43|16206.43|16293.66|16173.66|16328.81|16208.81|16283.41|16163.41|298
1649437500000|2022-04-08 17:05:00|16294.31|16174.31|16261.75|16141.75|16296.65|16176.65|16261.75|16141.75|299
1649437800000|2022-04-08 17:10:00|16261.69|16141.69|16205|16085|16262.1|16142.1|16200.69|16080.69|296
1649438100000|2022-04-08 17:15:00|16206.14|16086.14|16153.11|16033.11|16227.06|16107.06|16147.24|16027.24|297
1649438400000|2022-04-08 17:20:00|16153.96|16033.96|16184.92|16064.92|16217.54|16097.54|16153.96|16033.96|296
1649438700000|2022-04-08 17:25:00|16184.54|16064.54|16156|16036|16184.54|16064.54|16155|16035|298
1649439000000|2022-04-08 17:30:00|16154.57|16034.57|16142.24|16022.24|16171.39|16051.39|16127.8|16007.8|299
1649439300000|2022-04-08 17:35:00|16141.74|16021.74|16185.17|16065.17|16188.6|16068.6|16119.97|15999.97|298
1649439600000|2022-04-08 17:40:00|16185.22|16065.22|16168.55|16048.55|16198.79|16078.79|16168.55|16048.55|294
1649439900000|2022-04-08 17:45:00|16168.07|16048.07|16169.45|16049.45|16177.24|16057.24|16148.46|16028.46|298
1649440200000|2022-04-08 17:50:00|16168.69|16048.69|16182.12|16062.12|16182.58|16062.58|16150.64|16030.64|298
1649440500000|2022-04-08 17:55:00|16182.1|16062.1|16202.05|16082.05|16206.29|16086.29|16174.78|16054.78|294
1649440800000|2022-04-08 18:00:00|16201.84|16081.84|16200.61|16080.61|16214.34|16094.34|16179.77|16059.77|298
1649441100000|2022-04-08 18:05:00|16200.3|16080.3|16150.07|16030.07|16200.52|16080.52|16141.11|16021.11|295
1649441400000|2022-04-08 18:10:00|16150.28|16030.28|16063.88|15943.88|16151.05|16031.05|16037.94|15917.94|297
1649441700000|2022-04-08 18:15:00|16064.02|15944.02|16068.22|15948.22|16111.32|15991.32|16051.67|15931.67|296
1649442000000|2022-04-08 18:20:00|16068.58|15948.58|16124.2|16004.2|16138.28|16018.28|16068.58|15948.58|298
1649442300000|2022-04-08 18:25:00|16123.1|16003.1|16106.24|15986.24|16123.1|16003.1|16094.96|15974.96|298
1649442600000|2022-04-08 18:30:00|16106.55|15986.55|16112.41|15992.41|16133.74|16013.74|16106.02|15986.02|300
1649442900000|2022-04-08 18:35:00|16112.53|15992.53|16085.61|15965.61|16116.93|15996.93|16077.47|15957.47|294
1649443200000|2022-04-08 18:40:00|16085.8|15965.8|16163.82|16043.82|16164.98|16044.98|16082.99|15962.99|296
1649443500000|2022-04-08 18:45:00|16163.74|16043.74|16176.51|16056.51|16186.46|16066.46|16160.61|16040.61|294
1649443800000|2022-04-08 18:50:00|16176.55|16056.55|16255.9|16135.9|16295.43|16175.43|16175.7|16055.7|297
1649444100000|2022-04-08 18:55:00|16257.02|16137.02|16204.38|16084.38|16257.02|16137.02|16203.03|16083.03|298
1649444400000|2022-04-08 19:00:00|16204.3|16084.3|16270.53|16150.53|16270.6|16150.6|16199.05|16079.05|298
1649444700000|2022-04-08 19:05:00|16270.12|16150.12|16256.43|16136.43|16271.72|16151.72|16252.05|16132.05|295
1649445000000|2022-04-08 19:10:00|16256.31|16136.31|16269.52|16149.52|16280.32|16160.32|16248.94|16128.94|298
1649445300000|2022-04-08 19:15:00|16269.66|16149.66|16275.94|16155.94|16293.38|16173.38|16267.88|16147.88|292
1649445600000|2022-04-08 19:20:00|16273.7|16153.7|16231.2|16111.2|16274.86|16154.86|16230.97|16110.97|296
1649445900000|2022-04-08 19:25:00|16231.06|16111.06|16238.98|16118.98|16240.23|16120.23|16222.16|16102.16|292
1649446200000|2022-04-08 19:30:00|16238.97|16118.97|16183.97|16063.97|16247.98|16127.98|16179.68|16059.68|297
1649446500000|2022-04-08 19:35:00|16184.86|16064.86|16151.58|16031.58|16187.2|16067.2|16150.31|16030.31|296
1649446800000|2022-04-08 19:40:00|16151.82|16031.82|16147.74|16027.74|16152.08|16032.08|16118.43|15998.43|291
1649447100000|2022-04-08 19:45:00|16148.95|16028.95|16097.9|15977.9|16165.5|16045.5|16096.18|15976.18|295
1649447400000|2022-04-08 19:50:00|16098.28|15978.28|16108.89|15988.89|16109.51|15989.51|16091.85|15971.85|298
1649447700000|2022-04-08 19:55:00|16107.48|15987.48|16100.24|15980.24|16117.46|15997.46|16096.8|15976.8|298
1649448000000|2022-04-08 20:00:00|16101.06|15981.06|16163.06|16043.06|16164.77|16044.77|16101.06|15981.06|299
1649448300000|2022-04-08 20:05:00|16162.68|16042.68|16166.18|16046.18|16175.21|16055.21|16161.15|16041.15|288
1649448600000|2022-04-08 20:10:00|16166.32|16046.32|16171.2|16051.2|16173.68|16053.68|16164.4|16044.4|285
1649448900000|2022-04-08 20:15:00|16170.76|16050.76|16124.23|16004.23|16170.76|16050.76|16124.23|16004.23|289
1649449200000|2022-04-08 20:20:00|16124.26|16004.26|16073.14|15953.14|16124.26|16004.26|16068.86|15948.86|296
1649449500000|2022-04-08 20:25:00|16073.26|15953.26|16078.88|15958.88|16082.68|15962.68|16060.4|15940.4|297
1649449800000|2022-04-08 20:30:00|16079.2|15959.2|16129.96|16009.96|16129.96|16009.96|16068.26|15948.26|294
1649450100000|2022-04-08 20:35:00|16130.39|16010.39|16127.38|16007.38|16136.39|16016.39|16121.98|16001.98|285
1649450400000|2022-04-08 20:40:00|16127.44|16007.44|16116.4|15996.4|16151.47|16031.47|16116.4|15996.4|290
1649450700000|2022-04-08 20:45:00|16116.09|15996.09|16128.56|16008.56|16128.93|16008.93|16110.57|15990.57|289
1649451000000|2022-04-08 20:50:00|16128.73|16008.73|16142.05|16022.05|16142.59|16022.59|16128.51|16008.51|289
1649451300000|2022-04-08 20:55:00|16141.82|16021.82|16117.58|15997.58|16147.13|16027.13|16117.58|15997.58|229
1649487600000|2022-04-09 07:00:00|16148.97|16028.97|15912.75|15792.75|16148.97|16028.97|15889.14|15769.14|255
1649487900000|2022-04-09 07:05:00|15912.73|15792.73|15919.99|15799.99|15921.15|15801.15|15912.61|15792.61|272
1649488200000|2022-04-09 07:10:00|15920.02|15800.02|15888.86|15768.86|15921.82|15801.82|15885.02|15765.02|287
1649488500000|2022-04-09 07:15:00|15888.8|15768.8|15911.27|15791.27|15912.11|15792.11|15888.29|15768.29|285
1649488800000|2022-04-09 07:20:00|15911.12|15791.12|15907.85|15787.85|15926|15806|15907.66|15787.66|281
1649489100000|2022-04-09 07:25:00|15907.86|15787.86|15886.39|15766.39|15907.86|15787.86|15886.39|15766.39|277
1649489400000|2022-04-09 07:30:00|15886.29|15766.29|15872.5|15752.5|15895.23|15775.23|15872.5|15752.5|295
1649489700000|2022-04-09 07:35:00|15872.46|15752.46|15903.81|15783.81|15903.81|15783.81|15872.4|15752.4|281
1649490000000|2022-04-09 07:40:00|15903.34|15783.34|15899.13|15779.13|15916.48|15796.48|15899.07|15779.07|267
1649490300000|2022-04-09 07:45:00|15899.14|15779.14|15950.79|15830.79|15951.2|15831.2|15899.03|15779.03|282
1649490600000|2022-04-09 07:50:00|15950.84|15830.84|15960.64|15840.64|15962.55|15842.55|15949.42|15829.42|288
1649490900000|2022-04-09 07:55:00|15960.87|15840.87|15954.19|15834.19|15963.77|15843.77|15943.73|15823.73|277
1649491200000|2022-04-09 08:00:00|15954.18|15834.18|15932.92|15812.92|15963.4|15843.4|15932.92|15812.92|282
1649491500000|2022-04-09 08:05:00|15932.99|15812.99|15921.46|15801.46|15933|15813|15918.63|15798.63|281
1649491800000|2022-04-09 08:10:00|15921.39|15801.39|15922.22|15802.22|15922.22|15802.22|15915.19|15795.19|268
1649492100000|2022-04-09 08:15:00|15922.75|15802.75|15944.02|15824.02|15944.02|15824.02|15922.75|15802.75|267
1649492400000|2022-04-09 08:20:00|15943.99|15823.99|15922.53|15802.53|15944.06|15824.06|15919.73|15799.73|279
1649492700000|2022-04-09 08:25:00|15922.61|15802.61|15907.17|15787.17|15927.76|15807.76|15903.74|15783.74|290
1649493000000|2022-04-09 08:30:00|15907.19|15787.19|15922.88|15802.88|15922.88|15802.88|15905.6|15785.6|286
1649493300000|2022-04-09 08:35:00|15922.94|15802.94|15953.84|15833.84|15954.16|15834.16|15922.94|15802.94|290
1649493600000|2022-04-09 08:40:00|15953.97|15833.97|15959.21|15839.21|15969.15|15849.15|15953.26|15833.26|285
1649493900000|2022-04-09 08:45:00|15959.28|15839.28|15923.95|15803.95|15960.57|15840.57|15920.45|15800.45|276
1649494200000|2022-04-09 08:50:00|15923.94|15803.94|15948.61|15828.61|15948.66|15828.66|15923.22|15803.22|279
1649494500000|2022-04-09 08:55:00|15948.55|15828.55|15950.01|15830.01|15957.63|15837.63|15945.55|15825.55|270
1649494800000|2022-04-09 09:00:00|15950.26|15830.26|15941.33|15821.33|15955.87|15835.87|15941.33|15821.33|270
1649495100000|2022-04-09 09:05:00|15941.58|15821.58|15946.72|15826.72|15948.23|15828.23|15939.51|15819.51|276
1649495400000|2022-04-09 09:10:00|15946.56|15826.56|15953.88|15833.88|15954.19|15834.19|15945.98|15825.98|272
1649495700000|2022-04-09 09:15:00|15953.89|15833.89|15938.45|15818.45|15956.86|15836.86|15938.21|15818.21|261
1649496000000|2022-04-09 09:20:00|15938.39|15818.39|15926.05|15806.05|15943.78|15823.78|15926.05|15806.05|268
1649496300000|2022-04-09 09:25:00|15926.14|15806.14|15918.62|15798.62|15926.14|15806.14|15916.04|15796.04|281
1649496600000|2022-04-09 09:30:00|15918.75|15798.75|15914.75|15794.75|15926.7|15806.7|15913.78|15793.78|282
1649496900000|2022-04-09 09:35:00|15914.83|15794.83|15924.94|15804.94|15929.13|15809.13|15914.41|15794.41|260
1649497200000|2022-04-09 09:40:00|15924.76|15804.76|15902.24|15782.24|15924.82|15804.82|15900.89|15780.89|278
1649497500000|2022-04-09 09:45:00|15902.34|15782.34|15922.25|15802.25|15922.25|15802.25|15899.03|15779.03|277
1649497800000|2022-04-09 09:50:00|15922.09|15802.09|15946.06|15826.06|15946.06|15826.06|15921.69|15801.69|276
1649498100000|2022-04-09 09:55:00|15946.37|15826.37|15939.03|15819.03|15949.47|15829.47|15938.95|15818.95|258
1649498400000|2022-04-09 10:00:00|15938.85|15818.85|15908.03|15788.03|15941.71|15821.71|15907.54|15787.54|291
1649498700000|2022-04-09 10:05:00|15907.52|15787.52|15917.53|15797.53|15917.53|15797.53|15905.62|15785.62|275
1649499000000|2022-04-09 10:10:00|15917.57|15797.57|15904.64|15784.64|15922.59|15802.59|15901.16|15781.16|272
1649499300000|2022-04-09 10:15:00|15904.72|15784.72|15924.41|15804.41|15924.77|15804.77|15904.53|15784.53|273
1649499600000|2022-04-09 10:20:00|15924.31|15804.31|15908.92|15788.92|15924.98|15804.98|15908.92|15788.92|258
1649499900000|2022-04-09 10:25:00|15908.71|15788.71|15870.74|15750.74|15908.71|15788.71|15870.74|15750.74|283
1649500200000|2022-04-09 10:30:00|15870.23|15750.23|15906.69|15786.69|15906.69|15786.69|15851.17|15731.17|293
1649500500000|2022-04-09 10:35:00|15906.72|15786.72|15922.3|15802.3|15922.57|15802.57|15906.72|15786.72|287
1649500800000|2022-04-09 10:40:00|15922.35|15802.35|15930.33|15810.33|15934.29|15814.29|15922.07|15802.07|271
1649501100000|2022-04-09 10:45:00|15930.32|15810.32|15914.55|15794.55|15931.92|15811.92|15912.91|15792.91|282
1649501400000|2022-04-09 10:50:00|15914.15|15794.15|15916.7|15796.7|15921.44|15801.44|15909.56|15789.56|279
1649501700000|2022-04-09 10:55:00|15916.29|15796.29|15937.33|15817.33|15937.33|15817.33|15916.09|15796.09|268
1649502000000|2022-04-09 11:00:00|15937.62|15817.62|15933|15813|15943.21|15823.21|15927.64|15807.64|289
1649502300000|2022-04-09 11:05:00|15932.65|15812.65|15925.25|15805.25|15936.61|15816.61|15923.58|15803.58|273
1649502600000|2022-04-09 11:10:00|15925.06|15805.06|15936.49|15816.49|15936.64|15816.64|15918.22|15798.22|273
1649502900000|2022-04-09 11:15:00|15936.52|15816.52|15966.86|15846.86|15968.08|15848.08|15936.03|15816.03|282
1649503200000|2022-04-09 11:20:00|15967.06|15847.06|15954.49|15834.49|15971.01|15851.01|15954.42|15834.42|289
1649503500000|2022-04-09 11:25:00|15954.44|15834.44|15955.03|15835.03|15957.64|15837.64|15941.87|15821.87|291
1649503800000|2022-04-09 11:30:00|15954.99|15834.99|15945.45|15825.45|15960.91|15840.91|15937.76|15817.76|288
1649504100000|2022-04-09 11:35:00|15945.51|15825.51|15940.21|15820.21|15945.92|15825.92|15937.78|15817.78|279
1649504400000|2022-04-09 11:40:00|15940.18|15820.18|15957.11|15837.11|15957.53|15837.53|15939.52|15819.52|275
1649504700000|2022-04-09 11:45:00|15956.95|15836.95|15951.19|15831.19|15957.55|15837.55|15949.41|15829.41|262
1649505000000|2022-04-09 11:50:00|15951.26|15831.26|15941.73|15821.73|15953.76|15833.76|15941.73|15821.73|258
1649505300000|2022-04-09 11:55:00|15941.92|15821.92|15942.03|15822.03|15943.76|15823.76|15933.72|15813.72|271
1649505600000|2022-04-09 12:00:00|15942.04|15822.04|15932.6|15812.6|15944.49|15824.49|15928.56|15808.56|287
1649505900000|2022-04-09 12:05:00|15932.96|15812.96|15916.48|15796.48|15933.42|15813.42|15916.48|15796.48|277
1649506200000|2022-04-09 12:10:00|15916.37|15796.37|15934.82|15814.82|15937.1|15817.1|15910.32|15790.32|289
1649506500000|2022-04-09 12:15:00|15934.55|15814.55|15914.86|15794.86|15937.34|15817.34|15912.32|15792.32|285
1649506800000|2022-04-09 12:20:00|15914.67|15794.67|15933.97|15813.97|15934.59|15814.59|15913.35|15793.35|285
1649507100000|2022-04-09 12:25:00|15933.9|15813.9|15949.48|15829.48|15949.67|15829.67|15933.9|15813.9|275
1649507400000|2022-04-09 12:30:00|15949.35|15829.35|15986.32|15866.32|15986.32|15866.32|15948.29|15828.29|281
1649507700000|2022-04-09 12:35:00|15986.47|15866.47|15990.97|15870.97|15991.07|15871.07|15977.6|15857.6|284
1649508000000|2022-04-09 12:40:00|15991.06|15871.06|15989.96|15869.96|15991.9|15871.9|15978.83|15858.83|292
1649508300000|2022-04-09 12:45:00|15989.87|15869.87|15981.47|15861.47|15991.64|15871.64|15981.47|15861.47|280
1649508600000|2022-04-09 12:50:00|15981.22|15861.22|15976.98|15856.98|15981.22|15861.22|15976.98|15856.98|270
1649508900000|2022-04-09 12:55:00|15976.87|15856.87|16005.25|15885.25|16007.72|15887.72|15967.13|15847.13|291
1649509200000|2022-04-09 13:00:00|16005.27|15885.27|16001.67|15881.67|16018.28|15898.28|15996.21|15876.21|289
1649509500000|2022-04-09 13:05:00|16001.69|15881.69|15984.76|15864.76|16002.56|15882.56|15983.8|15863.8|279
1649509800000|2022-04-09 13:10:00|15984.7|15864.7|15979.6|15859.6|15992.82|15872.82|15979.48|15859.48|279
1649510100000|2022-04-09 13:15:00|15979.58|15859.58|15988.08|15868.08|15988.71|15868.71|15973.59|15853.59|283
1649510400000|2022-04-09 13:20:00|15988.65|15868.65|15988.52|15868.52|15991.71|15871.71|15980.51|15860.51|275
1649510700000|2022-04-09 13:25:00|15988.05|15868.05|16005.11|15885.11|16005.29|15885.29|15987.34|15867.34|275
1649511000000|2022-04-09 13:30:00|16005.19|15885.19|16002.29|15882.29|16010.34|15890.34|15999.57|15879.57|292
1649511300000|2022-04-09 13:35:00|16002.34|15882.34|16018.34|15898.34|16021.73|15901.73|16002.34|15882.34|282
1649511600000|2022-04-09 13:40:00|16018.2|15898.2|16013.56|15893.56|16021.04|15901.04|16009.97|15889.97|275
1649511900000|2022-04-09 13:45:00|16013.62|15893.62|16027.68|15907.68|16027.68|15907.68|16012.95|15892.95|280
1649512200000|2022-04-09 13:50:00|16027.65|15907.65|15998.41|15878.41|16029.45|15909.45|15998.41|15878.41|287
1649512500000|2022-04-09 13:55:00|15997.92|15877.92|15992|15872|15997.93|15877.93|15988.31|15868.31|276
1649512800000|2022-04-09 14:00:00|15991.96|15871.96|15996.28|15876.28|15999.57|15879.57|15987.63|15867.63|284
1649513100000|2022-04-09 14:05:00|15996.39|15876.39|16000.82|15880.82|16002.08|15882.08|15996.19|15876.19|278
1649513400000|2022-04-09 14:10:00|16000.71|15880.71|15927.88|15807.88|16000.8|15880.8|15925.9|15805.9|290
1649513700000|2022-04-09 14:15:00|15927.78|15807.78|15960.3|15840.3|15960.37|15840.37|15923.31|15803.31|296
1649514000000|2022-04-09 14:20:00|15960.24|15840.24|15932.33|15812.33|15964.15|15844.15|15910.94|15790.94|296
1649514300000|2022-04-09 14:25:00|15933.29|15813.29|15957.99|15837.99|15965.59|15845.59|15932.59|15812.59|295
1649514600000|2022-04-09 14:30:00|15958.1|15838.1|15933.21|15813.21|15960.82|15840.82|15933.21|15813.21|287
1649514900000|2022-04-09 14:35:00|15933.09|15813.09|15923.54|15803.54|15936.72|15816.72|15921.35|15801.35|297
1649515200000|2022-04-09 14:40:00|15923.59|15803.59|15925.57|15805.57|15925.57|15805.57|15900.49|15780.49|288
1649515500000|2022-04-09 14:45:00|15926.2|15806.2|15919.02|15799.02|15936.88|15816.88|15907.96|15787.96|289
1649515800000|2022-04-09 14:50:00|15919.04|15799.04|15932.83|15812.83|15932.85|15812.85|15919|15799|279
1649516100000|2022-04-09 14:55:00|15932.6|15812.6|15953.64|15833.64|15953.8|15833.8|15928.94|15808.94|287
1649516400000|2022-04-09 15:00:00|15953.72|15833.72|15955.48|15835.48|15959.79|15839.79|15946.22|15826.22|291
1649516700000|2022-04-09 15:05:00|15955.64|15835.64|15942.9|15822.9|15957.7|15837.7|15936.23|15816.23|287
1649517000000|2022-04-09 15:10:00|15942.75|15822.75|15932.58|15812.58|15944.83|15824.83|15923.62|15803.62|280
1649517300000|2022-04-09 15:15:00|15932.68|15812.68|15904.85|15784.85|15936.81|15816.81|15903.29|15783.29|294
1649517600000|2022-04-09 15:20:00|15904.68|15784.68|15889.1|15769.1|15905.59|15785.59|15888.93|15768.93|281
1649517900000|2022-04-09 15:25:00|15889.3|15769.3|15892.78|15772.78|15900.7|15780.7|15854.94|15734.94|290
1649518200000|2022-04-09 15:30:00|15892.49|15772.49|15856.2|15736.2|15897.77|15777.77|15848.81|15728.81|297
1649518500000|2022-04-09 15:35:00|15857.61|15737.61|15862.96|15742.96|15866.47|15746.47|15847.14|15727.14|291
1649518800000|2022-04-09 15:40:00|15863.13|15743.13|15873.93|15753.93|15884.49|15764.49|15863.13|15743.13|291
1649519100000|2022-04-09 15:45:00|15874.54|15754.54|15853.09|15733.09|15882.51|15762.51|15853.06|15733.06|295
1649519400000|2022-04-09 15:50:00|15853.13|15733.13|15844.3|15724.3|15866.35|15746.35|15844.3|15724.3|297
1649519700000|2022-04-09 15:55:00|15844.55|15724.55|15818.02|15698.02|15844.55|15724.55|15815.48|15695.48|296
1649520000000|2022-04-09 16:00:00|15817.88|15697.88|15845.49|15725.49|15847.3|15727.3|15811.31|15691.31|290
1649520300000|2022-04-09 16:05:00|15844.85|15724.85|15862|15742|15863.19|15743.19|15843.59|15723.59|298
1649520600000|2022-04-09 16:10:00|15862.33|15742.33|15868.03|15748.03|15871.01|15751.01|15860.67|15740.67|286
1649520900000|2022-04-09 16:15:00|15867.75|15747.75|15897.08|15777.08|15897.08|15777.08|15863.66|15743.66|291
1649521200000|2022-04-09 16:20:00|15897.46|15777.46|15905.64|15785.64|15906.58|15786.58|15896.44|15776.44|281
1649521500000|2022-04-09 16:25:00|15905.51|15785.51|15912.07|15792.07|15919.82|15799.82|15904.67|15784.67|296
1649521800000|2022-04-09 16:30:00|15912.47|15792.47|15926.94|15806.94|15934.34|15814.34|15911.98|15791.98|293
1649522100000|2022-04-09 16:35:00|15927.34|15807.34|15912.9|15792.9|15930.19|15810.19|15910.34|15790.34|295
1649522400000|2022-04-09 16:40:00|15912.77|15792.77|15916.81|15796.81|15918.98|15798.98|15910.29|15790.29|284
1649522700000|2022-04-09 16:45:00|15916.9|15796.9|15925.08|15805.08|15925.34|15805.34|15916.9|15796.9|274
1649523000000|2022-04-09 16:50:00|15925.35|15805.35|15930.72|15810.72|15938.73|15818.73|15925.35|15805.35|281
1649523300000|2022-04-09 16:55:00|15930.49|15810.49|15901.13|15781.13|15930.49|15810.49|15897.12|15777.12|278
1649523600000|2022-04-09 17:00:00|15901.14|15781.14|15898.49|15778.49|15901.7|15781.7|15887.94|15767.94|287
1649523900000|2022-04-09 17:05:00|15898.36|15778.36|15904.79|15784.79|15904.79|15784.79|15891.9|15771.9|281
1649524200000|2022-04-09 17:10:00|15904.88|15784.88|15935.57|15815.57|15936.03|15816.03|15904.88|15784.88|290
1649524500000|2022-04-09 17:15:00|15935.5|15815.5|15931.04|15811.04|15939.18|15819.18|15929.14|15809.14|276
1649524800000|2022-04-09 17:20:00|15931|15811|15949.49|15829.49|15949.52|15829.52|15931|15811|276
1649525100000|2022-04-09 17:25:00|15949.41|15829.41|15942.52|15822.52|15952.98|15832.98|15942.42|15822.42|269
1649525400000|2022-04-09 17:30:00|15942.63|15822.63|15993.91|15873.91|16009.22|15889.22|15941.71|15821.71|296
1649525700000|2022-04-09 17:35:00|15994.02|15874.02|15986.79|15866.79|15994.06|15874.06|15979.3|15859.3|288
1649526000000|2022-04-09 17:40:00|15986.89|15866.89|15976.53|15856.53|15989.66|15869.66|15967.56|15847.56|288
1649526300000|2022-04-09 17:45:00|15976.32|15856.32|15977.31|15857.31|15982.03|15862.03|15975.48|15855.48|286
1649526600000|2022-04-09 17:50:00|15977.13|15857.13|15972.18|15852.18|15978.33|15858.33|15967.92|15847.92|272
1649526900000|2022-04-09 17:55:00|15972.54|15852.54|15977.82|15857.82|15980.24|15860.24|15972.37|15852.37|266
1649527200000|2022-04-09 18:00:00|15977.68|15857.68|15986.11|15866.11|15998.39|15878.39|15977.48|15857.48|288
1649527500000|2022-04-09 18:05:00|15986|15866|15966.97|15846.97|15986.74|15866.74|15966.97|15846.97|281
1649527800000|2022-04-09 18:10:00|15966.33|15846.33|15946.64|15826.64|15966.49|15846.49|15944.94|15824.94|289
1649528100000|2022-04-09 18:15:00|15946.61|15826.61|15926.52|15806.52|15947.32|15827.32|15926.1|15806.1|284
1649528400000|2022-04-09 18:20:00|15926.76|15806.76|15910.38|15790.38|15927.36|15807.36|15910.25|15790.25|279
1649528700000|2022-04-09 18:25:00|15910.25|15790.25|15915.59|15795.59|15916.11|15796.11|15908.47|15788.47|264
1649529000000|2022-04-09 18:30:00|15915.62|15795.62|15930.34|15810.34|15930.47|15810.47|15913.23|15793.23|276
1649529300000|2022-04-09 18:35:00|15930.24|15810.24|15931.56|15811.56|15936.49|15816.49|15930.16|15810.16|276
1649529600000|2022-04-09 18:40:00|15931.76|15811.76|15902.77|15782.77|15932.2|15812.2|15902.58|15782.58|285
1649529900000|2022-04-09 18:45:00|15902.34|15782.34|15916.37|15796.37|15916.37|15796.37|15902.34|15782.34|262
1649530200000|2022-04-09 18:50:00|15916.36|15796.36|15912.44|15792.44|15917.61|15797.61|15909.62|15789.62|275
1649530500000|2022-04-09 18:55:00|15912.55|15792.55|15920.01|15800.01|15922.23|15802.23|15912.32|15792.32|281
1649530800000|2022-04-09 19:00:00|15920.05|15800.05|15923.48|15803.48|15942.35|15822.35|15913.83|15793.83|284
1649531100000|2022-04-09 19:05:00|15923.7|15803.7|15940.54|15820.54|15946.65|15826.65|15922.44|15802.44|286
1649531400000|2022-04-09 19:10:00|15940.56|15820.56|15944.71|15824.71|15950.44|15830.44|15936.93|15816.93|284
1649531700000|2022-04-09 19:15:00|15944.84|15824.84|15931.08|15811.08|15947.19|15827.19|15931|15811|278
1649532000000|2022-04-09 19:20:00|15930.74|15810.74|15932.4|15812.4|15940.16|15820.16|15929.04|15809.04|275
1649532300000|2022-04-09 19:25:00|15932.31|15812.31|15918.29|15798.29|15934.88|15814.88|15918.29|15798.29|277
1649532600000|2022-04-09 19:30:00|15918.17|15798.17|15909.15|15789.15|15918.25|15798.25|15905.73|15785.73|285
1649532900000|2022-04-09 19:35:00|15908.75|15788.75|15904.39|15784.39|15909.43|15789.43|15901.6|15781.6|279
1649533200000|2022-04-09 19:40:00|15904.47|15784.47|15916.33|15796.33|15916.4|15796.4|15903.73|15783.73|280
1649533500000|2022-04-09 19:45:00|15916.38|15796.38|15939.46|15819.46|15943.44|15823.44|15916.26|15796.26|282
1649533800000|2022-04-09 19:50:00|15939.64|15819.64|15944.64|15824.64|15946.1|15826.1|15939.36|15819.36|267
1649534100000|2022-04-09 19:55:00|15944.67|15824.67|15926.06|15806.06|15945.2|15825.2|15926.06|15806.06|267
1649534400000|2022-04-09 20:00:00|15925.95|15805.95|15928.01|15808.01|15930.75|15810.75|15923.79|15803.79|284
1649534700000|2022-04-09 20:05:00|15927.96|15807.96|15951.4|15831.4|15951.51|15831.51|15927.96|15807.96|281
1649535000000|2022-04-09 20:10:00|15951.63|15831.63|15979.33|15859.33|15979.35|15859.35|15950.01|15830.01|289
1649535300000|2022-04-09 20:15:00|15979.39|15859.39|15988.95|15868.95|15988.95|15868.95|15979.39|15859.39|286
1649535600000|2022-04-09 20:20:00|15989.07|15869.07|15963.55|15843.55|15989.18|15869.18|15960.5|15840.5|287
1649535900000|2022-04-09 20:25:00|15963.72|15843.72|15957.68|15837.68|15965.87|15845.87|15954.12|15834.12|271
1649536200000|2022-04-09 20:30:00|15957.95|15837.95|15965.46|15845.46|15965.46|15845.46|15957.93|15837.93|283
1649536500000|2022-04-09 20:35:00|15965.47|15845.47|15957.26|15837.26|15965.68|15845.68|15955.75|15835.75|282
1649536800000|2022-04-09 20:40:00|15957.05|15837.05|15948.16|15828.16|15959.13|15839.13|15947.16|15827.16|278
1649537100000|2022-04-09 20:45:00|15948.21|15828.21|15918.47|15798.47|15948.21|15828.21|15918.46|15798.46|281
1649537400000|2022-04-09 20:50:00|15918.44|15798.44|15913.25|15793.25|15931.81|15811.81|15913.02|15793.02|292
1649537700000|2022-04-09 20:55:00|15913.23|15793.23|15899.48|15779.48|15913.63|15793.63|15899.48|15779.48|284
1649538000000|2022-04-09 21:00:00|15899.11|15779.11|15900|15780|15908.95|15788.95|15894.06|15774.06|286
1649538300000|2022-04-09 21:05:00|15899.98|15779.98|15910.84|15790.84|15910.91|15790.91|15896.58|15776.58|269
1649538600000|2022-04-09 21:10:00|15910.92|15790.92|15927.21|15807.21|15927.83|15807.83|15910.92|15790.92|276
1649538900000|2022-04-09 21:15:00|15927.12|15807.12|15932.42|15812.42|15933.33|15813.33|15925.46|15805.46|270
1649539200000|2022-04-09 21:20:00|15932.4|15812.4|15919.35|15799.35|15932.4|15812.4|15916.91|15796.91|264
1649539500000|2022-04-09 21:25:00|15919.25|15799.25|15943.34|15823.34|15943.34|15823.34|15919.25|15799.25|286
1649539800000|2022-04-09 21:30:00|15944.33|15824.33|15965.6|15845.6|15970.25|15850.25|15944.33|15824.33|281
1649540100000|2022-04-09 21:35:00|15965.65|15845.65|15965.34|15845.34|15966.73|15846.73|15961.14|15841.14|278
1649540400000|2022-04-09 21:40:00|15965.54|15845.54|15987.63|15867.63|15987.74|15867.74|15964.33|15844.33|277
1649540700000|2022-04-09 21:45:00|15987.76|15867.76|15986.04|15866.04|15992.9|15872.9|15983.36|15863.36|276
1649541000000|2022-04-09 21:50:00|15986.22|15866.22|15972.37|15852.37|15987.84|15867.84|15972.12|15852.12|276
1649541300000|2022-04-09 21:55:00|15972.5|15852.5|15966.89|15846.89|15973.8|15853.8|15964.14|15844.14|262
1649541600000|2022-04-09 22:00:00|15966.91|15846.91|15978.48|15858.48|15978.48|15858.48|15966.91|15846.91|286
1649541900000|2022-04-09 22:05:00|15978.39|15858.39|15984.69|15864.69|15989.28|15869.28|15978.02|15858.02|283
1649542200000|2022-04-09 22:10:00|15984.11|15864.11|15970.97|15850.97|15987.65|15867.65|15970.56|15850.56|279
1649542500000|2022-04-09 22:15:00|15970.84|15850.84|15990.67|15870.67|15992.03|15872.03|15969.64|15849.64|274
1649542800000|2022-04-09 22:20:00|15991.16|15871.16|15999.98|15879.98|16003.93|15883.93|15991.05|15871.05|282
1649543100000|2022-04-09 22:25:00|15999.97|15879.97|15989.6|15869.6|16004.56|15884.56|15989.02|15869.02|278
1649543400000|2022-04-09 22:30:00|15989.59|15869.59|16003.89|15883.89|16003.95|15883.95|15989.43|15869.43|268
1649543700000|2022-04-09 22:35:00|16004.08|15884.08|16014.88|15894.88|16014.88|15894.88|16001.79|15881.79|280
1649544000000|2022-04-09 22:40:00|16015.88|15895.88|16001.44|15881.44|16018.38|15898.38|15998.44|15878.44|284
1649544300000|2022-04-09 22:45:00|16001.23|15881.23|15992.2|15872.2|16002.4|15882.4|15992.02|15872.02|282
1649544600000|2022-04-09 22:50:00|15992.14|15872.14|15986.2|15866.2|15996.07|15876.07|15984.86|15864.86|278
1649544900000|2022-04-09 22:55:00|15986.51|15866.51|15997.82|15877.82|15997.82|15877.82|15986.43|15866.43|278
1649545200000|2022-04-09 23:00:00|15998.29|15878.29|16002.13|15882.13|16004.08|15884.08|15995.57|15875.57|280
1649545500000|2022-04-09 23:05:00|16001.47|15881.47|15997.28|15877.28|16013.66|15893.66|15997.28|15877.28|287
1649545800000|2022-04-09 23:10:00|15997.02|15877.02|15977.93|15857.93|15997.02|15877.02|15976.91|15856.91|286
1649546100000|2022-04-09 23:15:00|15978.05|15858.05|15974.88|15854.88|15978.7|15858.7|15972.37|15852.37|267
1649546400000|2022-04-09 23:20:00|15975.02|15855.02|15984.54|15864.54|15984.54|15864.54|15973.74|15853.74|278
1649546700000|2022-04-09 23:25:00|15984.94|15864.94|16009.03|15889.03|16009.08|15889.08|15984.01|15864.01|284
1649547000000|2022-04-09 23:30:00|16009.53|15889.53|16088.13|15968.13|16107.39|15987.39|16009.07|15889.07|296
1649547300000|2022-04-09 23:35:00|16087.42|15967.42|16114.82|15994.82|16114.82|15994.82|16081.94|15961.94|300
1649547600000|2022-04-09 23:40:00|16115.11|15995.11|16089.5|15969.5|16116.77|15996.77|16084.2|15964.2|287
1649547900000|2022-04-09 23:45:00|16089.81|15969.81|16082.29|15962.29|16098.84|15978.84|16079.51|15959.51|278
1649548200000|2022-04-09 23:50:00|16082.33|15962.33|16135.07|16015.07|16136.15|16016.15|16082.13|15962.13|300
1649548500000|2022-04-09 23:55:00|16134.99|16014.99|16125.92|16005.92|16142.17|16022.17|16123.81|16003.81|295
1649548800000|2022-04-10 00:00:00|16125.58|16005.58|16110.71|15990.71|16136.02|16016.02|16094.07|15974.07|298
1649549100000|2022-04-10 00:05:00|16110.19|15990.19|16120.85|16000.85|16122.53|16002.53|16093.95|15973.95|282
1649549400000|2022-04-10 00:10:00|16120.93|16000.93|16101.61|15981.61|16121.67|16001.67|16101|15981|287
1649549700000|2022-04-10 00:15:00|16101.6|15981.6|16080.36|15960.36|16103.29|15983.29|16079.78|15959.78|282
1649550000000|2022-04-10 00:20:00|16080.72|15960.72|16072.52|15952.52|16081.82|15961.82|16063.04|15943.04|286
1649550300000|2022-04-10 00:25:00|16072.97|15952.97|16088.85|15968.85|16090.44|15970.44|16072.52|15952.52|277
1649550600000|2022-04-10 00:30:00|16088.98|15968.98|16086.74|15966.74|16091.19|15971.19|16085.78|15965.78|289
1649550900000|2022-04-10 00:35:00|16086.64|15966.64|16073.89|15953.89|16087.21|15967.21|16067.49|15947.49|288
1649551200000|2022-04-10 00:40:00|16073.92|15953.92|16067.06|15947.06|16074.06|15954.06|16064.56|15944.56|276
1649551500000|2022-04-10 00:45:00|16067.29|15947.29|16096.85|15976.85|16115.41|15995.41|16065.01|15945.01|297
1649551800000|2022-04-10 00:50:00|16096.98|15976.98|16078.88|15958.88|16098.23|15978.23|16078.46|15958.46|288
1649552100000|2022-04-10 00:55:00|16078.81|15958.81|16067.2|15947.2|16078.82|15958.82|16056.31|15936.31|292
1649552400000|2022-04-10 01:00:00|16067.28|15947.28|16055.57|15935.57|16069.93|15949.93|16051.32|15931.32|285
1649552700000|2022-04-10 01:05:00|16055.64|15935.64|16063.73|15943.73|16065.98|15945.98|16053.63|15933.63|288
1649553000000|2022-04-10 01:10:00|16063.53|15943.53|16103.3|15983.3|16105.48|15985.48|16061.62|15941.62|294
1649553300000|2022-04-10 01:15:00|16103.15|15983.15|16125.49|16005.49|16130.51|16010.51|16100.83|15980.83|288
1649553600000|2022-04-10 01:20:00|16125.21|16005.21|16116.13|15996.13|16132.26|16012.26|16114.13|15994.13|288
1649553900000|2022-04-10 01:25:00|16116.18|15996.18|16133.67|16013.67|16134.02|16014.02|16114.01|15994.01|281
1649554200000|2022-04-10 01:30:00|16133.74|16013.74|16136.54|16016.54|16136.54|16016.54|16126.2|16006.2|285
1649554500000|2022-04-10 01:35:00|16137.33|16017.33|16136.09|16016.09|16152.34|16032.34|16136.09|16016.09|288
1649554800000|2022-04-10 01:40:00|16135.18|16015.18|16137.78|16017.78|16143.77|16023.77|16124.74|16004.74|284
1649555100000|2022-04-10 01:45:00|16137.84|16017.84|16135.35|16015.35|16140.04|16020.04|16133.91|16013.91|284
1649555400000|2022-04-10 01:50:00|16135.4|16015.4|16121.93|16001.93|16136.37|16016.37|16119.57|15999.57|289
1649555700000|2022-04-10 01:55:00|16121.83|16001.83|16125.08|16005.08|16125.86|16005.86|16117.18|15997.18|278
1649556000000|2022-04-10 02:00:00|16125.23|16005.23|16125.19|16005.19|16132.55|16012.55|16120.91|16000.91|291
1649556300000|2022-04-10 02:05:00|16125.23|16005.23|16128.57|16008.57|16133.82|16013.82|16124.76|16004.76|274
1649556600000|2022-04-10 02:10:00|16128.37|16008.37|16122.14|16002.14|16129.62|16009.62|16121.78|16001.78|256
1649556900000|2022-04-10 02:15:00|16122.03|16002.03|16116.35|15996.35|16122.88|16002.88|16114.43|15994.43|273
1649557200000|2022-04-10 02:20:00|16116.71|15996.71|16115.23|15995.23|16116.86|15996.86|16113.02|15993.02|275
1649557500000|2022-04-10 02:25:00|16115.27|15995.27|16129.87|16009.87|16130.12|16010.12|16114.95|15994.95|270
1649557800000|2022-04-10 02:30:00|16128.55|16008.55|16127.21|16007.21|16132.44|16012.44|16124.46|16004.46|271
1649558100000|2022-04-10 02:35:00|16127.1|16007.1|16125.97|16005.97|16127.85|16007.85|16120.52|16000.52|264
1649558400000|2022-04-10 02:40:00|16126.12|16006.12|16122.74|16002.74|16128.08|16008.08|16119.91|15999.91|260
1649558700000|2022-04-10 02:45:00|16122.75|16002.75|16136|16016|16136.18|16016.18|16122.75|16002.75|271
1649559000000|2022-04-10 02:50:00|16136.03|16016.03|16161.47|16041.47|16164.9|16044.9|16136.03|16016.03|288
1649559300000|2022-04-10 02:55:00|16161.63|16041.63|16164.53|16044.53|16165.91|16045.91|16159.46|16039.46|274
1649559600000|2022-04-10 03:00:00|16164.59|16044.59|16153.49|16033.49|16167.1|16047.1|16149.53|16029.53|277
1649559900000|2022-04-10 03:05:00|16153.28|16033.28|16171.55|16051.55|16171.73|16051.73|16152.71|16032.71|264
1649560200000|2022-04-10 03:10:00|16171.84|16051.84|16195.07|16075.07|16199.67|16079.67|16171.09|16051.09|291
1649560500000|2022-04-10 03:15:00|16194.95|16074.95|16194.9|16074.9|16204.08|16084.08|16194.21|16074.21|295
1649560800000|2022-04-10 03:20:00|16194.59|16074.59|16197.51|16077.51|16198.44|16078.44|16186.14|16066.14|276
1649561100000|2022-04-10 03:25:00|16198.01|16078.01|16185.96|16065.96|16198.46|16078.46|16185.96|16065.96|262
1649561400000|2022-04-10 03:30:00|16185.83|16065.83|16169.29|16049.29|16185.95|16065.95|16169.29|16049.29|272
1649561700000|2022-04-10 03:35:00|16169.54|16049.54|16164.37|16044.37|16171.89|16051.89|16164.21|16044.21|265
1649562000000|2022-04-10 03:40:00|16164.16|16044.16|16167.42|16047.42|16168.05|16048.05|16159.11|16039.11|282
1649562300000|2022-04-10 03:45:00|16167.59|16047.59|16155.9|16035.9|16169.54|16049.54|16154.46|16034.46|282
1649562600000|2022-04-10 03:50:00|16155.94|16035.94|16157.25|16037.25|16158.43|16038.43|16154.77|16034.77|267
1649562900000|2022-04-10 03:55:00|16157.33|16037.33|16150.16|16030.16|16160.97|16040.97|16149.77|16029.77|261
1649563200000|2022-04-10 04:00:00|16150.33|16030.33|16142.33|16022.33|16162.73|16042.73|16142.33|16022.33|278
1649563500000|2022-04-10 04:05:00|16142.16|16022.16|16125.64|16005.64|16143|16023|16124.87|16004.87|274
1649563800000|2022-04-10 04:10:00|16126.34|16006.34|16125.42|16005.42|16128.66|16008.66|16117.47|15997.47|284
1649564100000|2022-04-10 04:15:00|16125.4|16005.4|16129.58|16009.58|16129.69|16009.69|16122.27|16002.27|269
1649564400000|2022-04-10 04:20:00|16129.65|16009.65|16137.36|16017.36|16142.38|16022.38|16129.48|16009.48|269
1649564700000|2022-04-10 04:25:00|16137.3|16017.3|16140.93|16020.93|16144.02|16024.02|16137.3|16017.3|268
1649565000000|2022-04-10 04:30:00|16141.65|16021.65|16127.37|16007.37|16147.94|16027.94|16127.16|16007.16|261
1649565300000|2022-04-10 04:35:00|16127.14|16007.14|16118.93|15998.93|16132.18|16012.18|16118.93|15998.93|274
1649565600000|2022-04-10 04:40:00|16118.83|15998.83|16116.56|15996.56|16120.58|16000.58|16116.45|15996.45|240
1649565900000|2022-04-10 04:45:00|16116.64|15996.64|16109.07|15989.07|16118.02|15998.02|16109.07|15989.07|258
1649566200000|2022-04-10 04:50:00|16109.04|15989.04|16116.24|15996.24|16116.24|15996.24|16106.83|15986.83|281
1649566500000|2022-04-10 04:55:00|16116.22|15996.22|16117.38|15997.38|16120.34|16000.34|16114.58|15994.58|268
1649566800000|2022-04-10 05:00:00|16117.48|15997.48|16119.9|15999.9|16120.99|16000.99|16115.63|15995.63|270
1649567100000|2022-04-10 05:05:00|16119.95|15999.95|16135.87|16015.87|16135.87|16015.87|16117.54|15997.54|251
1649567400000|2022-04-10 05:10:00|16135.83|16015.83|16122.8|16002.8|16135.98|16015.98|16122.8|16002.8|255
1649567700000|2022-04-10 05:15:00|16122.88|16002.88|16122.4|16002.4|16122.92|16002.92|16113.74|15993.74|264
1649568000000|2022-04-10 05:20:00|16122.95|16002.95|16089.62|15969.62|16125.89|16005.89|16089.08|15969.08|280
1649568300000|2022-04-10 05:25:00|16089.52|15969.52|16065.86|15945.86|16090.73|15970.73|16065.8|15945.8|285
1649568600000|2022-04-10 05:30:00|16066.27|15946.27|16079.53|15959.53|16079.53|15959.53|16065.74|15945.74|271
1649568900000|2022-04-10 05:35:00|16079.51|15959.51|16089.63|15969.63|16089.65|15969.65|16076.47|15956.47|262
1649569200000|2022-04-10 05:40:00|16089.7|15969.7|16085.99|15965.99|16090.07|15970.07|16080.27|15960.27|258
1649569500000|2022-04-10 05:45:00|16086.65|15966.65|16069.29|15949.29|16087.03|15967.03|16068.66|15948.66|267
1649569800000|2022-04-10 05:50:00|16069.26|15949.26|16055.69|15935.69|16070.51|15950.51|16054.58|15934.58|269
1649570100000|2022-04-10 05:55:00|16056.24|15936.24|16048.86|15928.86|16061.27|15941.27|16044.09|15924.09|278
1649570400000|2022-04-10 06:00:00|16048.47|15928.47|16056.16|15936.16|16058.4|15938.4|16046.27|15926.27|280
1649570700000|2022-04-10 06:05:00|16056.06|15936.06|16039.84|15919.84|16059.99|15939.99|16039.48|15919.48|281
1649571000000|2022-04-10 06:10:00|16039.95|15919.95|16035.59|15915.59|16044.24|15924.24|16035.59|15915.59|263
1649571300000|2022-04-10 06:15:00|16035.54|15915.54|16039.09|15919.09|16039.44|15919.44|16035.37|15915.37|251
1649571600000|2022-04-10 06:20:00|16038.97|15918.97|16034.73|15914.73|16039.08|15919.08|16034.61|15914.61|260
1649571900000|2022-04-10 06:25:00|16034.84|15914.84|16049.08|15929.08|16052.48|15932.48|16034.23|15914.23|261
1649572200000|2022-04-10 06:30:00|16049.04|15929.04|16058.43|15938.43|16058.85|15938.85|16048.38|15928.38|253
1649572500000|2022-04-10 06:35:00|16058.35|15938.35|16096.13|15976.13|16096.18|15976.18|16058.35|15938.35|272
1649572800000|2022-04-10 06:40:00|16096.91|15976.91|16078.01|15958.01|16097.71|15977.71|16077.21|15957.21|263
1649573100000|2022-04-10 06:45:00|16078.17|15958.17|16090.07|15970.07|16093.73|15973.73|16078.17|15958.17|257
1649573400000|2022-04-10 06:50:00|16089.97|15969.97|16095.98|15975.98|16097.23|15977.23|16089.63|15969.63|264
1649573700000|2022-04-10 06:55:00|16096.19|15976.19|16095.53|15975.53|16096.25|15976.25|16086.74|15966.74|265
1649574000000|2022-04-10 07:00:00|16095.6|15975.6|16073.54|15953.54|16100.22|15980.22|16072.62|15952.62|282
1649574300000|2022-04-10 07:05:00|16072.97|15952.97|16065.88|15945.88|16075.28|15955.28|16065.88|15945.88|272
1649574600000|2022-04-10 07:10:00|16065.73|15945.73|16041.42|15921.42|16065.93|15945.93|16035.26|15915.26|287
1649574900000|2022-04-10 07:15:00|16041.51|15921.51|16047.03|15927.03|16048.21|15928.21|16040.29|15920.29|261
1649575200000|2022-04-10 07:20:00|16047.33|15927.33|16034.34|15914.34|16047.52|15927.52|16026.19|15906.19|268
1649575500000|2022-04-10 07:25:00|16034.46|15914.46|16034.17|15914.17|16041.58|15921.58|16033.86|15913.86|267
1649575800000|2022-04-10 07:30:00|16034.15|15914.15|16009.77|15889.77|16034.15|15914.15|16004.64|15884.64|283
1649576100000|2022-04-10 07:35:00|16009.56|15889.56|16022.16|15902.16|16022.16|15902.16|16009.56|15889.56|272
1649576400000|2022-04-10 07:40:00|16022.23|15902.23|16037.02|15917.02|16037.02|15917.02|16022.14|15902.14|275
1649576700000|2022-04-10 07:45:00|16037|15917|16045.03|15925.03|16046.13|15926.13|16035.33|15915.33|275
1649577000000|2022-04-10 07:50:00|16044.31|15924.31|16043.26|15923.26|16049.05|15929.05|16043.24|15923.24|259
1649577300000|2022-04-10 07:55:00|16043.27|15923.27|16031.88|15911.88|16043.27|15923.27|16031.69|15911.69|276
1649577600000|2022-04-10 08:00:00|16031.8|15911.8|16015.83|15895.83|16032.09|15912.09|16015.74|15895.74|284
1649577900000|2022-04-10 08:05:00|16015.82|15895.82|16022.86|15902.86|16022.86|15902.86|15998.34|15878.34|285
1649578200000|2022-04-10 08:10:00|16022.82|15902.82|16045.11|15925.11|16045.35|15925.35|16022.82|15902.82|272
1649578500000|2022-04-10 08:15:00|16045.23|15925.23|16039.95|15919.95|16049.51|15929.51|16039.85|15919.85|274
1649578800000|2022-04-10 08:20:00|16039.96|15919.96|16039.01|15919.01|16039.96|15919.96|16027.88|15907.88|269
1649579100000|2022-04-10 08:25:00|16038.96|15918.96|16046.84|15926.84|16049.22|15929.22|16033.21|15913.21|270
1649579400000|2022-04-10 08:30:00|16046.91|15926.91|16059.41|15939.41|16065.68|15945.68|16046.91|15926.91|273
1649579700000|2022-04-10 08:35:00|16059.55|15939.55|16051.23|15931.23|16066.06|15946.06|16048.85|15928.85|284
1649580000000|2022-04-10 08:40:00|16051.33|15931.33|16033.56|15913.56|16059.75|15939.75|16030.87|15910.87|284
1649580300000|2022-04-10 08:45:00|16033.51|15913.51|16020.46|15900.46|16033.51|15913.51|16018.2|15898.2|281
1649580600000|2022-04-10 08:50:00|16020.5|15900.5|16043.5|15923.5|16043.52|15923.52|16017.6|15897.6|271
1649580900000|2022-04-10 08:55:00|16043.79|15923.79|16046.33|15926.33|16047.41|15927.41|16038.25|15918.25|280
1649581200000|2022-04-10 09:00:00|16046.64|15926.64|16018.03|15898.03|16052.11|15932.11|16017.91|15897.91|288
1649581500000|2022-04-10 09:05:00|16017.43|15897.43|15998.1|15878.1|16017.64|15897.64|15998.1|15878.1|292
1649581800000|2022-04-10 09:10:00|15998|15878|15983|15863|16000.33|15880.33|15982.28|15862.28|294
1649582100000|2022-04-10 09:15:00|15983.06|15863.06|15985.49|15865.49|15985.49|15865.49|15972.11|15852.11|276
1649582400000|2022-04-10 09:20:00|15985.97|15865.97|15972.68|15852.68|15992.51|15872.51|15965.07|15845.07|286
1649582700000|2022-04-10 09:25:00|15972.75|15852.75|15981.71|15861.71|15981.82|15861.82|15971.36|15851.36|269
1649583000000|2022-04-10 09:30:00|15981.67|15861.67|15994.82|15874.82|15996.77|15876.77|15981.2|15861.2|274
1649583300000|2022-04-10 09:35:00|15994.71|15874.71|15972.72|15852.72|15997.53|15877.53|15970.27|15850.27|279
1649583600000|2022-04-10 09:40:00|15972.7|15852.7|15988.15|15868.15|15988.67|15868.67|15972|15852|276
1649583900000|2022-04-10 09:45:00|15988.13|15868.13|15960.96|15840.96|15988.13|15868.13|15958.68|15838.68|275
1649584200000|2022-04-10 09:50:00|15960.93|15840.93|15950.71|15830.71|15961.68|15841.68|15950.16|15830.16|278
1649584500000|2022-04-10 09:55:00|15951.37|15831.37|15967.45|15847.45|15969.4|15849.4|15951.37|15831.37|281
1649584800000|2022-04-10 10:00:00|15967.47|15847.47|15931.58|15811.58|15976.38|15856.38|15926.84|15806.84|287
1649585100000|2022-04-10 10:05:00|15931.62|15811.62|15947.89|15827.89|15953.36|15833.36|15931.62|15811.62|278
1649585400000|2022-04-10 10:10:00|15947.74|15827.74|15961.18|15841.18|15961.18|15841.18|15947.51|15827.51|255
1649585700000|2022-04-10 10:15:00|15961.08|15841.08|15974.3|15854.3|15975.92|15855.92|15960.77|15840.77|272
1649586000000|2022-04-10 10:20:00|15974.47|15854.47|15965.9|15845.9|15974.87|15854.87|15965.4|15845.4|266
1649586300000|2022-04-10 10:25:00|15966.07|15846.07|15942.5|15822.5|15966.27|15846.27|15942|15822|271
1649586600000|2022-04-10 10:30:00|15942.53|15822.53|15944.05|15824.05|15948.4|15828.4|15935.35|15815.35|280
1649586900000|2022-04-10 10:35:00|15943.24|15823.24|15946.61|15826.61|15950.91|15830.91|15932.79|15812.79|272
1649587200000|2022-04-10 10:40:00|15946.75|15826.75|15956.44|15836.44|15966.93|15846.93|15946.74|15826.74|277
1649587500000|2022-04-10 10:45:00|15956.49|15836.49|15973.1|15853.1|15973.75|15853.75|15956.49|15836.49|286
1649587800000|2022-04-10 10:50:00|15973.03|15853.03|15962.44|15842.44|15973.45|15853.45|15955.85|15835.85|274
1649588100000|2022-04-10 10:55:00|15962.77|15842.77|15980.29|15860.29|15981.2|15861.2|15960.99|15840.99|277
1649588400000|2022-04-10 11:00:00|15980.23|15860.23|15980.9|15860.9|15987.17|15867.17|15979.86|15859.86|277
1649588700000|2022-04-10 11:05:00|15981.04|15861.04|15977.88|15857.88|15987.43|15867.43|15976.81|15856.81|277
1649589000000|2022-04-10 11:10:00|15977.97|15857.97|15986.31|15866.31|15987.63|15867.63|15977.38|15857.38|267
1649589300000|2022-04-10 11:15:00|15986.22|15866.22|16007.43|15887.43|16007.9|15887.9|15986.15|15866.15|282
1649589600000|2022-04-10 11:20:00|16007.66|15887.66|16010.3|15890.3|16012.87|15892.87|16005.42|15885.42|267
1649589900000|2022-04-10 11:25:00|16010.26|15890.26|15996.7|15876.7|16013.27|15893.27|15995.91|15875.91|278
1649590200000|2022-04-10 11:30:00|15996.64|15876.64|15995.05|15875.05|16001.03|15881.03|15994.19|15874.19|266
1649590500000|2022-04-10 11:35:00|15995.01|15875.01|15977.21|15857.21|15995.01|15875.01|15977.13|15857.13|268
1649590800000|2022-04-10 11:40:00|15977.12|15857.12|15976.99|15856.99|15981.08|15861.08|15973.66|15853.66|255
1649591100000|2022-04-10 11:45:00|15977.04|15857.04|16034.06|15914.06|16042.15|15922.15|15975.08|15855.08|290
1649591400000|2022-04-10 11:50:00|16033.47|15913.47|16043.87|15923.87|16044|15924|16029.9|15909.9|285
1649591700000|2022-04-10 11:55:00|16044.05|15924.05|16028.01|15908.01|16044.06|15924.06|16026.97|15906.97|282
1649592000000|2022-04-10 12:00:00|16028.66|15908.66|16029.72|15909.72|16030.62|15910.62|16019.88|15899.88|284
1649592300000|2022-04-10 12:05:00|16029.73|15909.73|16082.8|15962.8|16082.8|15962.8|16024.35|15904.35|294
1649592600000|2022-04-10 12:10:00|16082.92|15962.92|16072.64|15952.64|16083.58|15963.58|16065|15945|290
1649592900000|2022-04-10 12:15:00|16072.47|15952.47|16054.82|15934.82|16072.91|15952.91|16051.27|15931.27|287
1649593200000|2022-04-10 12:20:00|16054.81|15934.81|16057.48|15937.48|16057.5|15937.5|16046.16|15926.16|266
1649593500000|2022-04-10 12:25:00|16057.53|15937.53|15999.39|15879.39|16059.13|15939.13|15996.91|15876.91|295
1649593800000|2022-04-10 12:30:00|15999.44|15879.44|16003.91|15883.91|16003.91|15883.91|15979.7|15859.7|294
1649594100000|2022-04-10 12:35:00|16003.52|15883.52|16017.87|15897.87|16020.64|15900.64|16003.52|15883.52|289
1649594400000|2022-04-10 12:40:00|16017.84|15897.84|16034.68|15914.68|16035.09|15915.09|16017.5|15897.5|284
1649594700000|2022-04-10 12:45:00|16034.71|15914.71|16007.21|15887.21|16035.16|15915.16|16006.5|15886.5|278
1649595000000|2022-04-10 12:50:00|16007.03|15887.03|15979.83|15859.83|16010.04|15890.04|15979.7|15859.7|287
1649595300000|2022-04-10 12:55:00|15979.52|15859.52|15975.84|15855.84|15979.52|15859.52|15963.7|15843.7|297
1649595600000|2022-04-10 13:00:00|15976.18|15856.18|15959.12|15839.12|15976.55|15856.55|15958.15|15838.15|290
1649595900000|2022-04-10 13:05:00|15959.16|15839.16|15983.86|15863.86|15983.86|15863.86|15958.33|15838.33|290
1649596200000|2022-04-10 13:10:00|15983.85|15863.85|15997.09|15877.09|16001.15|15881.15|15983.81|15863.81|280
1649596500000|2022-04-10 13:15:00|15997.14|15877.14|15986.81|15866.81|16004.42|15884.42|15984.68|15864.68|283
1649596800000|2022-04-10 13:20:00|15986.78|15866.78|15960.97|15840.97|15986.78|15866.78|15954.2|15834.2|289
1649597100000|2022-04-10 13:25:00|15961.52|15841.52|15966.92|15846.92|15969.1|15849.1|15960.82|15840.82|263
1649597400000|2022-04-10 13:30:00|15966.94|15846.94|15961.29|15841.29|15967.68|15847.68|15956.89|15836.89|284
1649597700000|2022-04-10 13:35:00|15961.19|15841.19|15955.65|15835.65|15963.16|15843.16|15947.93|15827.93|283
1649598000000|2022-04-10 13:40:00|15955.61|15835.61|15983.49|15863.49|15983.8|15863.8|15941.34|15821.34|295
1649598300000|2022-04-10 13:45:00|15983.64|15863.64|15997.82|15877.82|16002.04|15882.04|15982.9|15862.9|290
1649598600000|2022-04-10 13:50:00|15998.09|15878.09|15991.81|15871.81|16000.65|15880.65|15991.48|15871.48|281
1649598900000|2022-04-10 13:55:00|15991.68|15871.68|15979.36|15859.36|15991.71|15871.71|15972.27|15852.27|282
1649599200000|2022-04-10 14:00:00|15979.31|15859.31|15991.58|15871.58|16001.23|15881.23|15972.27|15852.27|295
1649599500000|2022-04-10 14:05:00|15991.53|15871.53|16015.7|15895.7|16016.41|15896.41|15991.25|15871.25|290
1649599800000|2022-04-10 14:10:00|16015.52|15895.52|16025.41|15905.41|16028.63|15908.63|16013.16|15893.16|293
1649600100000|2022-04-10 14:15:00|16025.46|15905.46|16026.95|15906.95|16031.58|15911.58|16019.6|15899.6|291
1649600400000|2022-04-10 14:20:00|16027.02|15907.02|16043.56|15923.56|16052.45|15932.45|16026.96|15906.96|295
1649600700000|2022-04-10 14:25:00|16042.84|15922.84|16036.12|15916.12|16043.12|15923.12|16027.34|15907.34|289
1649601000000|2022-04-10 14:30:00|16037.26|15917.26|16064.21|15944.21|16067.87|15947.87|16037.26|15917.26|291
1649601300000|2022-04-10 14:35:00|16064.64|15944.64|16075.82|15955.82|16076.74|15956.74|16064.64|15944.64|293
1649601600000|2022-04-10 14:40:00|16076.32|15956.32|16060.32|15940.32|16077.01|15957.01|16060.08|15940.08|291
1649601900000|2022-04-10 14:45:00|16060.52|15940.52|16057.47|15937.47|16067.69|15947.69|16055.8|15935.8|290
1649602200000|2022-04-10 14:50:00|16057.56|15937.56|16063.48|15943.48|16077.89|15957.89|16057.47|15937.47|293
1649602500000|2022-04-10 14:55:00|16063.88|15943.88|16058.39|15938.39|16063.88|15943.88|16050.2|15930.2|287
1649602800000|2022-04-10 15:00:00|16058.42|15938.42|16079.22|15959.22|16080.44|15960.44|16058.42|15938.42|292
1649603100000|2022-04-10 15:05:00|16079.31|15959.31|16084.18|15964.18|16084.18|15964.18|16074.39|15954.39|291
1649603400000|2022-04-10 15:10:00|16084.19|15964.19|16057.14|15937.14|16084.29|15964.29|16052.7|15932.7|292
1649603700000|2022-04-10 15:15:00|16057.17|15937.17|16037.34|15917.34|16058.49|15938.49|16036.42|15916.42|287
1649604000000|2022-04-10 15:20:00|16036.85|15916.85|16036.5|15916.5|16036.85|15916.85|16028.98|15908.98|291
1649604300000|2022-04-10 15:25:00|16036.43|15916.43|16066.13|15946.13|16068.92|15948.92|16035.76|15915.76|290
1649604600000|2022-04-10 15:30:00|16066.17|15946.17|16084.79|15964.79|16088.44|15968.44|16066.05|15946.05|290
1649604900000|2022-04-10 15:35:00|16085.46|15965.46|16089.31|15969.31|16093.24|15973.24|16085.46|15965.46|287
1649605200000|2022-04-10 15:40:00|16089.18|15969.18|16084.8|15964.8|16089.42|15969.42|16080.31|15960.31|287
1649605500000|2022-04-10 15:45:00|16084.66|15964.66|16089.43|15969.43|16089.62|15969.62|16077.59|15957.59|286
1649605800000|2022-04-10 15:50:00|16089.1|15969.1|16082.93|15962.93|16089.87|15969.87|16078.35|15958.35|285
1649606100000|2022-04-10 15:55:00|16083.14|15963.14|16076.45|15956.45|16083.97|15963.97|16072.74|15952.74|274
1649606400000|2022-04-10 16:00:00|16076.41|15956.41|16094.27|15974.27|16102.26|15982.26|16076.28|15956.28|291
1649606700000|2022-04-10 16:05:00|16094.31|15974.31|16058.29|15938.29|16094.91|15974.91|16058.29|15938.29|294
1649607000000|2022-04-10 16:10:00|16058.25|15938.25|16058.67|15938.67|16062.93|15942.93|16055.01|15935.01|283
1649607300000|2022-04-10 16:15:00|16059.03|15939.03|16050.64|15930.64|16060.54|15940.54|16047.87|15927.87|285
1649607600000|2022-04-10 16:20:00|16050.7|15930.7|16057.52|15937.52|16058.27|15938.27|16048.09|15928.09|286
1649607900000|2022-04-10 16:25:00|16057.57|15937.57|16060.57|15940.57|16062.22|15942.22|16055.8|15935.8|282
1649608200000|2022-04-10 16:30:00|16060.42|15940.42|16087.56|15967.56|16087.56|15967.56|16060.14|15940.14|291
1649608500000|2022-04-10 16:35:00|16087.77|15967.77|16094.37|15974.37|16111.94|15991.94|16087.55|15967.55|291
1649608800000|2022-04-10 16:40:00|16094.38|15974.38|16123.64|16003.64|16127.88|16007.88|16092.52|15972.52|290
1649609100000|2022-04-10 16:45:00|16122.77|16002.77|16124.39|16004.39|16130.04|16010.04|16117.43|15997.43|296
1649609400000|2022-04-10 16:50:00|16124.35|16004.35|16134.76|16014.76|16135.09|16015.09|16122.94|16002.94|290
1649609700000|2022-04-10 16:55:00|16134.33|16014.33|16141.03|16021.03|16142.3|16022.3|16129.98|16009.98|293
1649610000000|2022-04-10 17:00:00|16141.21|16021.21|16173.23|16053.23|16173.93|16053.93|16141.21|16021.21|298
1649610300000|2022-04-10 17:05:00|16173.26|16053.26|16188.3|16068.3|16189.31|16069.31|16172.61|16052.61|295
1649610600000|2022-04-10 17:10:00|16188.09|16068.09|16180.67|16060.67|16191.69|16071.69|16180.16|16060.16|296
1649610900000|2022-04-10 17:15:00|16180.58|16060.58|16188.95|16068.95|16189.66|16069.66|16158.77|16038.77|294
1649611200000|2022-04-10 17:20:00|16188.53|16068.53|16232.83|16112.83|16236.34|16116.34|16187.44|16067.44|294
1649611500000|2022-04-10 17:25:00|16233.1|16113.1|16248.43|16128.43|16253.79|16133.79|16232.83|16112.83|296
1649611800000|2022-04-10 17:30:00|16248.27|16128.27|16260.65|16140.65|16260.65|16140.65|16240.68|16120.68|299
1649612100000|2022-04-10 17:35:00|16260.8|16140.8|16329.57|16209.57|16329.99|16209.99|16260.8|16140.8|299
1649612400000|2022-04-10 17:40:00|16330.08|16210.08|16306.99|16186.99|16330.11|16210.11|16296.17|16176.17|297
1649612700000|2022-04-10 17:45:00|16306.27|16186.27|16264.33|16144.33|16310.52|16190.52|16264.2|16144.2|293
1649613000000|2022-04-10 17:50:00|16264.75|16144.75|16252.54|16132.54|16265.08|16145.08|16240.91|16120.91|298
1649613300000|2022-04-10 17:55:00|16252.26|16132.26|16282.52|16162.52|16286.19|16166.19|16252.24|16132.24|291
1649613600000|2022-04-10 18:00:00|16281.84|16161.84|16283.23|16163.23|16315.8|16195.8|16281.84|16161.84|291
1649613900000|2022-04-10 18:05:00|16282.96|16162.96|16296.7|16176.7|16296.89|16176.89|16281.34|16161.34|296
1649614200000|2022-04-10 18:10:00|16296.42|16176.42|16348.81|16228.81|16348.81|16228.81|16296.42|16176.42|294
1649614500000|2022-04-10 18:15:00|16349.37|16229.37|16339.99|16219.99|16352.21|16232.21|16329.17|16209.17|296
1649614800000|2022-04-10 18:20:00|16340.23|16220.23|16336.68|16216.68|16340.61|16220.61|16323.46|16203.46|295
1649615100000|2022-04-10 18:25:00|16336.27|16216.27|16337.64|16217.64|16338.02|16218.02|16327.82|16207.82|289
1649615400000|2022-04-10 18:30:00|16337.72|16217.72|16346.4|16226.4|16347.8|16227.8|16336.44|16216.44|286
1649615700000|2022-04-10 18:35:00|16347.06|16227.06|16315.34|16195.34|16348.29|16228.29|16313.68|16193.68|288
1649616000000|2022-04-10 18:40:00|16313.73|16193.73|16308.84|16188.84|16313.73|16193.73|16302.34|16182.34|276
1649616300000|2022-04-10 18:45:00|16308.85|16188.85|16290.82|16170.82|16313.71|16193.71|16287.7|16167.7|284
1649616600000|2022-04-10 18:50:00|16290.79|16170.79|16286.65|16166.65|16292.76|16172.76|16286.21|16166.21|283
1649616900000|2022-04-10 18:55:00|16286.85|16166.85|16275.01|16155.01|16289.73|16169.73|16275.01|16155.01|288
1649617200000|2022-04-10 19:00:00|16274.95|16154.95|16258.67|16138.67|16276.39|16156.39|16256.06|16136.06|286
1649617500000|2022-04-10 19:05:00|16258.66|16138.66|16279.94|16159.94|16283.84|16163.84|16258.46|16138.46|288
1649617800000|2022-04-10 19:10:00|16279.79|16159.79|16287.23|16167.23|16290.45|16170.45|16279.79|16159.79|276
1649618100000|2022-04-10 19:15:00|16287.26|16167.26|16292.13|16172.13|16293.13|16173.13|16282.27|16162.27|284
1649618400000|2022-04-10 19:20:00|16292.28|16172.28|16302.23|16174.23|16308.3|16188.3|16290.9|16170.9|286
1649618700000|2022-04-10 19:25:00|16302.24|16174.24|16308.01|16180.01|16314.51|16186.51|16301.13|16173.13|288
1649619000000|2022-04-10 19:30:00|16308.02|16180.02|16309.85|16181.85|16313.39|16185.39|16307.62|16179.62|272
1649619300000|2022-04-10 19:35:00|16309.67|16181.67|16302.19|16174.19|16309.71|16181.71|16302.19|16174.19|295
1649619600000|2022-04-10 19:40:00|16301.42|16173.42|16314.17|16186.17|16314.17|16186.17|16294.91|16166.91|286
1649619900000|2022-04-10 19:45:00|16314.04|16186.04|16298.34|16170.34|16318.94|16190.94|16294.84|16166.84|285
1649620200000|2022-04-10 19:50:00|16298.57|16170.57|16301.65|16173.65|16301.89|16173.89|16292.45|16164.45|285
1649620500000|2022-04-10 19:55:00|16301.91|16173.91|16314.9|16186.9|16318.58|16190.58|16301.91|16173.91|283
1649620800000|2022-04-10 20:00:00|16314.86|16186.86|16337.37|16209.37|16351.92|16223.92|16313.88|16185.88|295
1649621100000|2022-04-10 20:05:00|16337.38|16209.38|16342.09|16214.09|16359.82|16231.82|16337.38|16209.38|294
1649621400000|2022-04-10 20:10:00|16341.88|16213.88|16353.08|16225.08|16354.12|16226.12|16340.82|16212.82|291
1649621700000|2022-04-10 20:15:00|16352.75|16224.75|16332.1|16204.1|16355.79|16227.79|16327.69|16199.69|291
1649622000000|2022-04-10 20:20:00|16332.11|16204.11|16337.25|16209.25|16337.38|16209.38|16330.2|16202.2|286
1649622300000|2022-04-10 20:25:00|16337.27|16209.27|16340.27|16212.27|16343.15|16215.15|16336.41|16208.41|285
1649622600000|2022-04-10 20:30:00|16340.37|16212.37|16330.34|16202.34|16347.76|16219.76|16330.29|16202.29|286
1649622900000|2022-04-10 20:35:00|16330.77|16202.77|16337.16|16209.16|16344.98|16216.98|16327.55|16199.55|288
1649623200000|2022-04-10 20:40:00|16336.39|16208.39|16320|16192|16336.39|16208.39|16319.89|16191.89|287
1649623500000|2022-04-10 20:45:00|16319.74|16191.74|16298.67|16170.67|16320.65|16192.65|16297.91|16169.91|287
1649623800000|2022-04-10 20:50:00|16298.61|16170.61|16294.61|16166.61|16299.03|16171.03|16275.93|16147.93|296
1649624100000|2022-04-10 20:55:00|16295.2|16167.2|16278.88|16150.88|16297.99|16169.99|16278.38|16150.38|293
1649624400000|2022-04-10 21:00:00|16278.95|16150.95|16280.57|16152.57|16290.11|16162.11|16272.08|16144.08|292
1649624700000|2022-04-10 21:05:00|16281.2|16153.2|16281.27|16153.27|16285.45|16157.45|16280.83|16152.83|283
1649625000000|2022-04-10 21:10:00|16281.22|16153.22|16284.89|16156.89|16289.79|16161.79|16276.4|16148.4|282
1649625300000|2022-04-10 21:15:00|16285|16157|16275.43|16155.43|16285|16157|16271.47|16148.79|262
1649625600000|2022-04-10 21:20:00|16275.4|16155.4|16271.17|16151.17|16275.4|16155.4|16268.12|16148.12|276
1649625900000|2022-04-10 21:25:00|16271.35|16151.35|16262.42|16142.42|16280.88|16160.88|16262.42|16142.42|267
1649626200000|2022-04-10 21:30:00|16262.61|16142.61|16243.97|16123.97|16262.82|16142.82|16243.97|16123.97|272
1649626500000|2022-04-10 21:35:00|16242.74|16122.74|16227.68|16107.68|16242.74|16122.74|16220.64|16100.64|284
1649626800000|2022-04-10 21:40:00|16227.75|16107.75|16249.87|16129.87|16261.84|16141.84|16226.64|16106.64|284
1649627100000|2022-04-10 21:45:00|16249.67|16129.67|16233.46|16113.46|16251.42|16131.42|16233.46|16113.46|280
1649627400000|2022-04-10 21:50:00|16233.53|16113.53|16163.25|16043.25|16233.53|16113.53|16163.25|16043.25|288
1649627700000|2022-04-10 21:55:00|16162.41|16042.41|16116.92|15996.92|16168.62|16048.62|16115.9|15995.9|296
1649628000000|2022-04-10 22:00:00|16118.53|15998.53|16141.62|16021.62|16148.29|16028.29|16094.52|15974.52|295
1649628300000|2022-04-10 22:05:00|16141.05|16021.05|16117.93|15997.93|16141.05|16021.05|16115.48|15995.48|294
1649628600000|2022-04-10 22:10:00|16117.56|15997.56|16078.2|15958.2|16119.79|15999.79|16077.73|15957.73|295
1649628900000|2022-04-10 22:15:00|16078.3|15958.3|16003.69|15883.69|16079.34|15959.34|15997.03|15877.03|297
1649629200000|2022-04-10 22:20:00|16004|15884|16022.85|15902.85|16052.9|15932.9|16002.36|15882.36|297
1649629500000|2022-04-10 22:25:00|16023.24|15903.24|15998.78|15878.78|16038.44|15918.44|15998.7|15878.7|297
1649629800000|2022-04-10 22:30:00|15997.96|15877.96|15934.18|15814.18|16004.13|15884.13|15933.31|15813.31|298
1649630100000|2022-04-10 22:35:00|15934.04|15814.04|15904.95|15784.95|15943.85|15823.85|15899.17|15779.17|298
1649630400000|2022-04-10 22:40:00|15906.43|15786.43|15899.39|15779.39|15941.4|15821.4|15899.26|15779.26|296
1649630700000|2022-04-10 22:45:00|15900.59|15780.59|15873.76|15753.76|15900.59|15780.59|15838.5|15718.5|298
1649631000000|2022-04-10 22:50:00|15873.72|15753.72|15889.94|15769.94|15913.68|15793.68|15842.24|15722.24|298
1649631300000|2022-04-10 22:55:00|15889.6|15769.6|15908.94|15788.94|15918.03|15798.03|15887.89|15767.89|295
1649631600000|2022-04-10 23:00:00|15909.52|15789.52|15849.42|15729.42|15909.52|15789.52|15847.62|15727.62|294
1649631900000|2022-04-10 23:05:00|15849.71|15729.71|15872.9|15752.9|15874.05|15754.05|15848.04|15728.04|295
1649632200000|2022-04-10 23:10:00|15873.23|15753.23|15912.62|15792.62|15931.71|15811.71|15873.23|15753.23|295
1649632500000|2022-04-10 23:15:00|15912.54|15792.54|15961.26|15841.26|15961.26|15841.26|15912.52|15792.52|298
1649632800000|2022-04-10 23:20:00|15960.61|15840.61|15953.99|15833.99|15970.1|15850.1|15951.91|15831.91|298
1649633100000|2022-04-10 23:25:00|15954.08|15834.08|15952.8|15832.8|15955.48|15835.48|15936.54|15816.54|294
1649633400000|2022-04-10 23:30:00|15952.74|15832.74|15960.7|15840.7|15963.6|15843.6|15950.56|15830.56|296
1649633700000|2022-04-10 23:35:00|15960.92|15840.92|15930.49|15810.49|15970.59|15850.59|15929.29|15809.29|295
1649634000000|2022-04-10 23:40:00|15930.85|15810.85|15940.55|15820.55|15944.16|15824.16|15900.59|15780.59|295
1649634300000|2022-04-10 23:45:00|15940.69|15820.69|15895.41|15775.41|15941.75|15821.75|15895.23|15775.23|294
1649634600000|2022-04-10 23:50:00|15895.21|15775.21|15882.91|15762.91|15902.22|15782.22|15879.15|15759.15|289
1649634900000|2022-04-10 23:55:00|15883.48|15763.48|15795.33|15675.33|15883.69|15763.69|15768.77|15648.77|293
1649635200000|2022-04-11 00:00:00|15795.44|15675.44|15783.83|15663.83|15825.91|15705.91|15773.39|15653.39|299
1649635500000|2022-04-11 00:05:00|15783.44|15663.44|15719.98|15599.98|15796.72|15676.72|15716.86|15596.86|299
1649635800000|2022-04-11 00:10:00|15718.67|15598.67|15753.16|15633.16|15759.4|15639.4|15711.43|15591.43|294
1649636100000|2022-04-11 00:15:00|15753.07|15633.07|15759.31|15639.31|15776.17|15656.17|15735.29|15615.29|297
1649636400000|2022-04-11 00:20:00|15759.16|15639.16|15682.8|15562.8|15761.17|15641.17|15658.02|15538.02|295
1649636700000|2022-04-11 00:25:00|15682.94|15562.94|15797.22|15677.22|15797.47|15677.47|15682.94|15562.94|295
1649637000000|2022-04-11 00:30:00|15797.3|15677.3|15776.21|15656.21|15829.11|15709.11|15775.96|15655.96|298
1649637300000|2022-04-11 00:35:00|15776|15656|15791.66|15671.66|15791.66|15671.66|15770.11|15650.11|294
1649637600000|2022-04-11 00:40:00|15791.46|15671.46|15793.14|15673.14|15802.11|15682.11|15779.17|15659.17|293
1649637900000|2022-04-11 00:45:00|15792.64|15672.64|15769.47|15649.47|15797.1|15677.1|15768.61|15648.61|288
1649638200000|2022-04-11 00:50:00|15769.33|15649.33|15804.56|15684.56|15816.12|15696.12|15768.62|15648.62|297
1649638500000|2022-04-11 00:55:00|15804.58|15684.58|15810.35|15690.35|15815.96|15695.96|15803.69|15683.69|295
1649638800000|2022-04-11 01:00:00|15810.52|15690.52|15840.86|15720.86|15841.27|15721.27|15807.18|15687.18|296
1649639100000|2022-04-11 01:05:00|15840.67|15720.67|15843.18|15723.18|15843.36|15723.36|15826.73|15706.73|292
1649639400000|2022-04-11 01:10:00|15842.9|15722.9|15857.9|15737.9|15857.9|15737.9|15842.9|15722.9|287
1649639700000|2022-04-11 01:15:00|15857.93|15737.93|15876.59|15756.59|15876.97|15756.97|15852.45|15732.45|296
1649640000000|2022-04-11 01:20:00|15876.13|15756.13|15874.21|15754.21|15877.1|15757.1|15868.89|15748.89|293
1649640300000|2022-04-11 01:25:00|15874.28|15754.28|15865.47|15745.47|15887.36|15767.36|15865.47|15745.47|290
1649640600000|2022-04-11 01:30:00|15865.09|15745.09|15851.8|15731.8|15865.19|15745.19|15839.84|15719.84|293
1649640900000|2022-04-11 01:35:00|15852.39|15732.39|15818.72|15698.72|15853.38|15733.38|15816.31|15696.31|292
1649641200000|2022-04-11 01:40:00|15818.7|15698.7|15811.23|15691.23|15818.7|15698.7|15802.63|15682.63|293
1649641500000|2022-04-11 01:45:00|15811.34|15691.34|15768.15|15648.15|15812.45|15692.45|15768.15|15648.15|286
1649641800000|2022-04-11 01:50:00|15766.73|15646.73|15746.73|15626.73|15768.35|15648.35|15745.38|15625.38|297
1649642100000|2022-04-11 01:55:00|15746.93|15626.93|15760.78|15640.78|15763.58|15643.58|15746.73|15626.73|294
1649642400000|2022-04-11 02:00:00|15760.69|15640.69|15705.03|15585.03|15760.69|15640.69|15701.61|15581.61|294
1649642700000|2022-04-11 02:05:00|15704.51|15584.51|15730.73|15610.73|15746.47|15626.47|15703.35|15583.35|298
1649643000000|2022-04-11 02:10:00|15730.86|15610.86|15758.07|15638.07|15769.89|15649.89|15730.29|15610.29|296
1649643300000|2022-04-11 02:15:00|15758|15638|15707.32|15587.32|15764.42|15644.42|15706.92|15586.92|293
1649643600000|2022-04-11 02:20:00|15707.72|15587.72|15686.69|15566.69|15708.98|15588.98|15664.98|15544.98|295
1649643900000|2022-04-11 02:25:00|15686.05|15566.05|15680.77|15560.77|15687.15|15567.15|15677.31|15557.31|297
1649644200000|2022-04-11 02:30:00|15680.46|15560.46|15669.48|15549.48|15680.97|15560.97|15644.89|15524.89|295
1649644500000|2022-04-11 02:35:00|15669.31|15549.31|15659.23|15539.23|15683.16|15563.16|15648.44|15528.44|295
1649644800000|2022-04-11 02:40:00|15659.22|15539.22|15640.67|15520.67|15662.7|15542.7|15637.22|15517.22|295
1649645100000|2022-04-11 02:45:00|15640.48|15520.48|15593.54|15473.54|15646.42|15526.42|15581.49|15461.49|296
1649645400000|2022-04-11 02:50:00|15594.69|15474.69|15564.28|15444.28|15599.19|15479.19|15541.38|15421.38|297
1649645700000|2022-04-11 02:55:00|15564.67|15444.67|15556.99|15436.99|15564.8|15444.8|15534.13|15414.13|296
1649646000000|2022-04-11 03:00:00|15557.82|15437.82|15553.46|15433.46|15576.48|15456.48|15534.39|15414.39|298
1649646300000|2022-04-11 03:05:00|15553.32|15433.32|15573.68|15453.68|15575.03|15455.03|15533.82|15413.82|296
1649646600000|2022-04-11 03:10:00|15573.12|15453.12|15585.31|15465.31|15595.33|15475.33|15572.92|15452.92|294
1649646900000|2022-04-11 03:15:00|15585.19|15465.19|15581.42|15461.42|15593.99|15473.99|15571.78|15451.78|294
1649647200000|2022-04-11 03:20:00|15581.49|15461.49|15590.61|15470.61|15590.79|15470.79|15566.41|15446.41|289
1649647500000|2022-04-11 03:25:00|15590.42|15470.42|15570.98|15450.98|15590.73|15470.73|15565.51|15445.51|295
1649647800000|2022-04-11 03:30:00|15571.02|15451.02|15556.14|15436.14|15583.76|15463.76|15536.07|15416.07|300
1649648100000|2022-04-11 03:35:00|15556.19|15436.19|15589.12|15469.12|15595.18|15475.18|15555.71|15435.71|293
1649648400000|2022-04-11 03:40:00|15588.43|15468.43|15597.24|15477.24|15599.43|15479.43|15582.96|15462.96|279
1649648700000|2022-04-11 03:45:00|15597.18|15477.18|15611.88|15491.88|15624|15504|15592.37|15472.37|294
1649649000000|2022-04-11 03:50:00|15611.84|15491.84|15620.97|15500.97|15621.26|15501.26|15604.98|15484.98|289
1649649300000|2022-04-11 03:55:00|15620.82|15500.82|15631.31|15511.31|15631.31|15511.31|15614.43|15494.43|293
1649649600000|2022-04-11 04:00:00|15631.35|15511.35|15638.07|15518.07|15645.19|15525.19|15621.71|15501.71|293
1649649900000|2022-04-11 04:05:00|15637.87|15517.87|15623.93|15503.93|15638.39|15518.39|15623.93|15503.93|289
1649650200000|2022-04-11 04:10:00|15623.87|15503.87|15602.73|15482.73|15624.06|15504.06|15602.11|15482.11|276
1649650500000|2022-04-11 04:15:00|15602.81|15482.81|15629.37|15509.37|15629.45|15509.45|15597.88|15477.88|287
1649650800000|2022-04-11 04:20:00|15629.28|15509.28|15642.61|15522.61|15642.61|15522.61|15628.34|15508.34|281
1649651100000|2022-04-11 04:25:00|15642.34|15522.34|15653.18|15533.18|15653.49|15533.49|15639.18|15519.18|277
1649651400000|2022-04-11 04:30:00|15653.07|15533.07|15638.16|15518.16|15653.11|15533.11|15632.72|15512.72|276
1649651700000|2022-04-11 04:35:00|15638.28|15518.28|15648.23|15528.23|15648.75|15528.75|15633.3|15513.3|274
1649652000000|2022-04-11 04:40:00|15648.44|15528.44|15675.82|15555.82|15678.86|15558.86|15647.95|15527.95|281
1649652300000|2022-04-11 04:45:00|15675.79|15555.79|15711.61|15591.61|15713.64|15593.64|15674.91|15554.91|289
1649652600000|2022-04-11 04:50:00|15711.35|15591.35|15692.11|15572.11|15711.61|15591.61|15685.47|15565.47|288
1649652900000|2022-04-11 04:55:00|15692.3|15572.3|15696.59|15576.59|15697.3|15577.3|15685.95|15565.95|273
1649653200000|2022-04-11 05:00:00|15696.55|15576.55|15709.55|15589.55|15710.64|15590.64|15695.78|15575.78|280
1649653500000|2022-04-11 05:05:00|15709.59|15589.59|15689.97|15569.97|15709.59|15589.59|15687.41|15567.41|289
1649653800000|2022-04-11 05:10:00|15689.81|15569.81|15676.11|15556.11|15689.95|15569.95|15672.17|15552.17|291
1649654100000|2022-04-11 05:15:00|15676.1|15556.1|15681.36|15561.36|15681.36|15561.36|15673.4|15553.4|276
1649654400000|2022-04-11 05:20:00|15681.25|15561.25|15701.67|15581.67|15705.3|15585.3|15680.62|15560.62|285
1649654700000|2022-04-11 05:25:00|15701.76|15581.76|15706.22|15586.22|15712.72|15592.72|15700.16|15580.16|280
1649655000000|2022-04-11 05:30:00|15706.32|15586.32|15718.93|15598.93|15718.93|15598.93|15702.45|15582.45|276
1649655300000|2022-04-11 05:35:00|15719.73|15599.73|15724.58|15604.58|15726.34|15606.34|15718.15|15598.15|288
1649655600000|2022-04-11 05:40:00|15724.61|15604.61|15707.87|15587.87|15725.61|15605.61|15707.87|15587.87|275
1649655900000|2022-04-11 05:45:00|15707.56|15587.56|15689.92|15569.92|15708.13|15588.13|15685.31|15565.31|273
1649656200000|2022-04-11 05:50:00|15689.88|15569.88|15707.73|15587.73|15708.09|15588.09|15687.05|15567.05|272
1649656500000|2022-04-11 05:55:00|15707.77|15587.77|15702.38|15582.38|15707.77|15587.77|15696.71|15576.71|275
1649656800000|2022-04-11 06:00:00|15702.48|15582.48|15678.77|15558.77|15703.58|15583.58|15675.7|15555.7|288
1649657100000|2022-04-11 06:05:00|15679.28|15559.28|15675.22|15555.22|15683.14|15563.14|15670.73|15550.73|275
1649657400000|2022-04-11 06:10:00|15675.13|15555.13|15681.57|15561.57|15681.78|15561.78|15674.3|15554.3|285
1649657700000|2022-04-11 06:15:00|15681.56|15561.56|15663.84|15543.84|15685.93|15565.93|15663.84|15543.84|279
1649658000000|2022-04-11 06:20:00|15663.65|15543.65|15644.52|15524.52|15664.8|15544.8|15640.47|15520.47|287
1649658300000|2022-04-11 06:25:00|15644.49|15524.49|15628.13|15508.13|15652.77|15532.77|15623.19|15503.19|287
1649658600000|2022-04-11 06:30:00|15628.39|15508.39|15643.99|15523.99|15643.99|15523.99|15628.2|15508.2|287
1649658900000|2022-04-11 06:35:00|15644.09|15524.09|15646.39|15526.39|15650.75|15530.75|15643.94|15523.94|283
1649659200000|2022-04-11 06:40:00|15646.4|15526.4|15658.06|15538.06|15658.17|15538.17|15642.2|15522.2|273
1649659500000|2022-04-11 06:45:00|15658.01|15538.01|15686.42|15566.42|15686.67|15566.67|15658.01|15538.01|281
1649659800000|2022-04-11 06:50:00|15686.45|15566.45|15681.05|15561.05|15702.76|15582.76|15680.65|15560.65|282
1649660100000|2022-04-11 06:55:00|15681.07|15561.07|15657.47|15537.47|15681.4|15561.4|15653.67|15533.67|287
1649660400000|2022-04-11 07:00:00|15657.68|15537.68|15661.38|15541.38|15669.73|15549.73|15651.91|15531.91|296
1649660700000|2022-04-11 07:05:00|15660.99|15540.99|15651.73|15531.73|15662.52|15542.52|15650.65|15530.65|274
1649661000000|2022-04-11 07:10:00|15650.87|15530.87|15655|15535|15655.98|15535.98|15639.86|15519.86|298
1649661300000|2022-04-11 07:15:00|15654.29|15534.29|15651.79|15531.79|15654.29|15534.29|15634.83|15514.83|287
1649661600000|2022-04-11 07:20:00|15651.82|15531.82|15676.21|15556.21|15676.21|15556.21|15651.7|15531.7|285
1649661900000|2022-04-11 07:25:00|15676.58|15556.58|15709.69|15589.69|15709.74|15589.74|15676.58|15556.58|285
1649662200000|2022-04-11 07:30:00|15709.81|15589.81|15717.07|15597.07|15719.36|15599.36|15709.3|15589.3|288
1649662500000|2022-04-11 07:35:00|15717.08|15597.08|15708.23|15588.23|15717.31|15597.31|15703.99|15583.99|289
1649662800000|2022-04-11 07:40:00|15707.78|15587.78|15693.66|15573.66|15708.04|15588.04|15693.54|15573.54|290
1649663100000|2022-04-11 07:45:00|15693.59|15573.59|15722.96|15602.96|15722.96|15602.96|15691.51|15571.51|287
1649663400000|2022-04-11 07:50:00|15723.3|15603.3|15713.2|15593.2|15723.89|15603.89|15713.2|15593.2|281
1649663700000|2022-04-11 07:55:00|15713.32|15593.32|15708.73|15588.73|15713.45|15593.45|15706.69|15586.69|273
1649664000000|2022-04-11 08:00:00|15708.67|15588.67|15721.06|15601.06|15729.39|15609.39|15708.36|15588.36|291
1649664300000|2022-04-11 08:05:00|15720.91|15600.91|15689.03|15569.03|15720.91|15600.91|15687.76|15567.76|285
1649664600000|2022-04-11 08:10:00|15689.09|15569.09|15694.62|15574.62|15702.45|15582.45|15684.26|15564.26|285
1649664900000|2022-04-11 08:15:00|15694.39|15574.39|15651.88|15531.88|15694.39|15574.39|15651.15|15531.15|288
1649665200000|2022-04-11 08:20:00|15652.6|15532.6|15659.9|15539.9|15660.4|15540.4|15649.91|15529.91|289
1649665500000|2022-04-11 08:25:00|15659.96|15539.96|15628.48|15508.48|15660.23|15540.23|15619.9|15499.9|292
1649665800000|2022-04-11 08:30:00|15628.27|15508.27|15612.01|15492.01|15634.78|15514.78|15612.01|15492.01|293
1649666100000|2022-04-11 08:35:00|15611.86|15491.86|15579.89|15459.89|15611.86|15491.86|15576.39|15456.39|297
1649666400000|2022-04-11 08:40:00|15579.87|15459.87|15594.58|15474.58|15597.91|15477.91|15579.73|15459.73|292
1649666700000|2022-04-11 08:45:00|15594.3|15474.3|15615.69|15495.69|15615.99|15495.99|15583.8|15463.8|294
1649667000000|2022-04-11 08:50:00|15615.54|15495.54|15623.45|15503.45|15623.45|15503.45|15609.72|15489.72|289
1649667300000|2022-04-11 08:55:00|15623.08|15503.08|15630.69|15510.69|15637.61|15517.61|15623.08|15503.08|280
1649667600000|2022-04-11 09:00:00|15630.53|15510.53|15614.93|15494.93|15630.53|15510.53|15614.62|15494.62|295
1649667900000|2022-04-11 09:05:00|15614.05|15494.05|15583.09|15463.09|15617.63|15497.63|15583.09|15463.09|288
1649668200000|2022-04-11 09:10:00|15582.68|15462.68|15567.21|15447.21|15582.68|15462.68|15555.84|15435.84|293
1649668500000|2022-04-11 09:15:00|15567.15|15447.15|15500.78|15380.78|15571.88|15451.88|15475.6|15355.6|296
1649668800000|2022-04-11 09:20:00|15501.29|15381.29|15476.49|15356.49|15505.51|15385.51|15467.52|15347.52|294
1649669100000|2022-04-11 09:25:00|15475.14|15355.14|15463.88|15343.88|15491.65|15371.65|15462.67|15342.67|292
1649669400000|2022-04-11 09:30:00|15463.89|15343.89|15374.27|15254.27|15463.9|15343.9|15374.27|15254.27|298
1649669700000|2022-04-11 09:35:00|15374.18|15254.18|15411.95|15291.95|15414.54|15294.54|15374.18|15254.18|300
1649670000000|2022-04-11 09:40:00|15411.7|15291.7|15356.61|15236.61|15414.09|15294.09|15356.61|15236.61|297
1649670300000|2022-04-11 09:45:00|15356.83|15236.83|15333.05|15213.05|15360.34|15240.34|15319.95|15199.95|299
1649670600000|2022-04-11 09:50:00|15332.99|15212.99|15323.52|15203.52|15337.02|15217.02|15317.97|15197.97|299
1649670900000|2022-04-11 09:55:00|15323.35|15203.35|15199.55|15079.55|15355.58|15235.58|15199.1|15079.1|297
1649671200000|2022-04-11 10:00:00|15196.95|15076.95|15178.77|15058.77|15211.46|15091.46|15128.07|15008.07|299
1649671500000|2022-04-11 10:05:00|15178.87|15058.87|15229.65|15109.65|15242.95|15122.95|15167.13|15047.13|297
1649671800000|2022-04-11 10:10:00|15228.72|15108.72|15222.91|15102.91|15243.15|15123.15|15219.21|15099.21|297
1649672100000|2022-04-11 10:15:00|15221.81|15101.81|15253.42|15133.42|15278.99|15158.99|15220.34|15100.34|298
1649672400000|2022-04-11 10:20:00|15253.72|15133.72|15240.65|15120.65|15262.44|15142.44|15230.14|15110.14|294
1649672700000|2022-04-11 10:25:00|15240.36|15120.36|15191.84|15071.84|15240.78|15120.78|15190.52|15070.52|294
1649673000000|2022-04-11 10:30:00|15191.73|15071.73|15181.5|15061.5|15213.16|15093.16|15179.71|15059.71|295
1649673300000|2022-04-11 10:35:00|15180.3|15060.3|15169.5|15049.5|15195.97|15075.97|15169.44|15049.44|296
1649673600000|2022-04-11 10:40:00|15168.27|15048.27|15201.15|15081.15|15213.33|15093.33|15145.59|15025.59|297
1649673900000|2022-04-11 10:45:00|15200.72|15080.72|15213.37|15093.37|15217.48|15097.48|15200.52|15080.52|294
1649674200000|2022-04-11 10:50:00|15213.43|15093.43|15243.8|15123.8|15252.78|15132.78|15213.43|15093.43|295
1649674500000|2022-04-11 10:55:00|15243.76|15123.76|15248.17|15128.17|15254.65|15134.65|15237.49|15117.49|295
1649674800000|2022-04-11 11:00:00|15248.47|15128.47|15233.69|15113.69|15249.92|15129.92|15209.82|15089.82|294
1649675100000|2022-04-11 11:05:00|15233.71|15113.71|15214.51|15094.51|15236.27|15116.27|15205.06|15085.06|288
1649675400000|2022-04-11 11:10:00|15214.68|15094.68|15216.31|15096.31|15216.56|15096.56|15202.33|15082.33|296
1649675700000|2022-04-11 11:15:00|15216.28|15096.28|15196.6|15076.6|15228.59|15108.59|15196.6|15076.6|293
1649676000000|2022-04-11 11:20:00|15196.13|15076.13|15134.43|15014.43|15199.18|15079.18|15116.88|14996.88|296
1649676300000|2022-04-11 11:25:00|15134.3|15014.3|15109.22|14989.22|15144.4|15024.4|15108.65|14988.65|299
1649676600000|2022-04-11 11:30:00|15111.2|14991.2|15076.18|14956.18|15121.15|15001.15|15076.18|14956.18|299
1649676900000|2022-04-11 11:35:00|15076.27|14956.27|15130.27|15010.27|15130.27|15010.27|15023.84|14903.84|299
1649677200000|2022-04-11 11:40:00|15130.63|15010.63|15155.18|15035.18|15167.44|15047.44|15128.72|15008.72|297
1649677500000|2022-04-11 11:45:00|15153.9|15033.9|15115.74|14995.74|15168.73|15048.73|15111.55|14991.55|296
1649677800000|2022-04-11 11:50:00|15113.42|14993.42|15095.12|14975.12|15118.8|14998.8|15079.33|14959.33|299
1649678100000|2022-04-11 11:55:00|15095.83|14975.83|15102.15|14982.15|15114.71|14994.71|15066|14946|297
1649678400000|2022-04-11 12:00:00|15100.75|14980.75|15071.38|14951.38|15134.89|15014.89|15060.57|14940.57|297
1649678700000|2022-04-11 12:05:00|15071.78|14951.78|15060.8|14940.8|15087.91|14967.91|15050.07|14930.07|296
1649679000000|2022-04-11 12:10:00|15060.84|14940.84|15118.18|14998.18|15121.49|15001.49|15037.87|14917.87|299
1649679300000|2022-04-11 12:15:00|15118.13|14998.13|15154.61|15034.61|15154.61|15034.61|15112.8|14992.8|295
1649679600000|2022-04-11 12:20:00|15155.45|15035.45|15163.67|15043.67|15172.67|15052.67|15130.73|15010.73|297
1649679900000|2022-04-11 12:25:00|15163.03|15043.03|15129.15|15009.15|15163.03|15043.03|15127.5|15007.5|298
1649680200000|2022-04-11 12:30:00|15130.12|15010.12|15095.34|14975.34|15135.46|15015.46|15094.02|14974.02|292
1649680500000|2022-04-11 12:35:00|15095.61|14975.61|15102.16|14982.16|15102.16|14982.16|15087.12|14967.12|294
1649680800000|2022-04-11 12:40:00|15102.19|14982.19|15132.6|15012.6|15148.17|15028.17|15102.19|14982.19|295
1649681100000|2022-04-11 12:45:00|15132.94|15012.94|15151.62|15031.62|15154.01|15034.01|15123.47|15003.47|295
1649681400000|2022-04-11 12:50:00|15151.55|15031.55|15129.15|15009.15|15153.56|15033.56|15126.01|15006.01|293
1649681700000|2022-04-11 12:55:00|15129.29|15009.29|15104.7|14984.7|15141.38|15021.38|15101.34|14981.34|295
1649682000000|2022-04-11 13:00:00|15105.34|14985.34|15110.59|14990.59|15121.17|15001.17|15102.83|14982.83|299
1649682300000|2022-04-11 13:05:00|15110.01|14990.01|15060.01|14940.01|15110.01|14990.01|15059.62|14939.62|295
1649682600000|2022-04-11 13:10:00|15059.94|14939.94|15055.75|14935.75|15082.96|14962.96|15028.58|14908.58|298
1649682900000|2022-04-11 13:15:00|15055.11|14935.11|15061.26|14941.26|15067.98|14947.98|15050.12|14930.12|297
1649683200000|2022-04-11 13:20:00|15061.05|14941.05|15038.99|14918.99|15063.18|14943.18|15026.26|14906.26|298
1649683500000|2022-04-11 13:25:00|15039.34|14919.34|14998.21|14878.21|15040.22|14920.22|14994.71|14874.71|299
1649683800000|2022-04-11 13:30:00|14998.55|14878.55|14938.58|14818.58|15027.38|14907.38|14916.39|14796.39|300
1649684100000|2022-04-11 13:35:00|14939.18|14819.18|14989.47|14869.47|15039.91|14919.91|14939.18|14819.18|300
1649684400000|2022-04-11 13:40:00|14989.42|14869.42|15023.57|14903.57|15024.34|14904.34|14982.01|14862.01|298
1649684700000|2022-04-11 13:45:00|15022.71|14902.71|15085.61|14965.61|15085.61|14965.61|15011.67|14891.67|298
1649685000000|2022-04-11 13:50:00|15085.89|14965.89|15073.3|14953.3|15098.49|14978.49|15061.8|14941.8|296
1649685300000|2022-04-11 13:55:00|15074.1|14954.1|15089.72|14969.72|15095.45|14975.45|15072.82|14952.82|294
1649685600000|2022-04-11 14:00:00|15090.39|14970.39|15088.3|14968.3|15130.64|15010.64|15080.89|14960.89|299
1649685900000|2022-04-11 14:05:00|15088.16|14968.16|15074.55|14954.55|15101.95|14981.95|15074.55|14954.55|297
1649686200000|2022-04-11 14:10:00|15073.81|14953.81|15028.63|14908.63|15082.36|14962.36|15027.79|14907.79|296
1649686500000|2022-04-11 14:15:00|15028.68|14908.68|15005.78|14885.78|15032.96|14912.96|14997.65|14877.65|297
1649686800000|2022-04-11 14:20:00|15006.22|14886.22|14980.86|14860.86|15017.61|14897.61|14980.16|14860.16|296
1649687100000|2022-04-11 14:25:00|14980.21|14860.21|14983.58|14863.58|15004.22|14884.22|14967.53|14847.53|300
1649687400000|2022-04-11 14:30:00|14983.99|14863.99|15002.28|14882.28|15025.48|14905.48|14980.43|14860.43|298
1649687700000|2022-04-11 14:35:00|15002.49|14882.49|14976.72|14856.72|15007.48|14887.48|14975.91|14855.91|296
1649688000000|2022-04-11 14:40:00|14977.62|14857.62|14973.75|14853.75|14999.51|14879.51|14973.75|14853.75|298
1649688300000|2022-04-11 14:45:00|14973.93|14853.93|14967.87|14847.87|14987.37|14867.37|14938.91|14818.91|299
1649688600000|2022-04-11 14:50:00|14966.62|14846.62|14955.4|14835.4|14966.62|14846.62|14941.84|14821.84|299
1649688900000|2022-04-11 14:55:00|14955.87|14835.87|14962.47|14842.47|14984.98|14864.98|14951.58|14831.58|298
1649689200000|2022-04-11 15:00:00|14961.39|14841.39|14991.2|14871.2|14999.17|14879.17|14960.51|14840.51|296
1649689500000|2022-04-11 15:05:00|14991.39|14871.39|15007.53|14887.53|15008.64|14888.64|14991.1|14871.1|298
1649689800000|2022-04-11 15:10:00|15007.8|14887.8|15034.51|14914.51|15036.07|14916.07|15005.24|14885.24|296
1649690100000|2022-04-11 15:15:00|15034.55|14914.55|15028.04|14908.04|15044.38|14924.38|15027.13|14907.13|294
1649690400000|2022-04-11 15:20:00|15027.84|14907.84|14987.04|14867.04|15027.85|14907.85|14986.76|14866.76|292
1649690700000|2022-04-11 15:25:00|14986.6|14866.6|14983.57|14863.57|15001.07|14881.07|14973.22|14853.22|296
1649691000000|2022-04-11 15:30:00|14983.77|14863.77|14982.71|14862.71|14988.96|14868.96|14970.5|14850.5|295
1649691300000|2022-04-11 15:35:00|14982.67|14862.67|15003.89|14883.89|15004.73|14884.73|14980.55|14860.55|290
1649691600000|2022-04-11 15:40:00|15004.02|14884.02|15014.95|14894.95|15014.95|14894.95|15000.71|14880.71|284
1649691900000|2022-04-11 15:45:00|15014.91|14894.91|14970.72|14850.72|15016.74|14896.74|14961.98|14841.98|291
1649692200000|2022-04-11 15:50:00|14970.04|14850.04|14956.16|14836.16|14970.79|14850.79|14948.25|14828.25|293
1649692500000|2022-04-11 15:55:00|14955.92|14835.92|14887.47|14767.47|14955.92|14835.92|14885.71|14765.71|297
1649692800000|2022-04-11 16:00:00|14886.44|14766.44|14931.99|14811.99|14932.29|14812.29|14875.55|14755.55|299
1649693100000|2022-04-11 16:05:00|14932.8|14812.8|14921.11|14801.11|14958.87|14838.87|14921.08|14801.08|299
1649693400000|2022-04-11 16:10:00|14920.85|14800.85|14936.92|14816.92|14950|14830|14917.91|14797.91|298
1649693700000|2022-04-11 16:15:00|14937.08|14817.08|14978.09|14858.09|14982.65|14862.65|14936.6|14816.6|298
1649694000000|2022-04-11 16:20:00|14977.96|14857.96|14926.08|14806.08|14979.17|14859.17|14924.55|14804.55|297
1649694300000|2022-04-11 16:25:00|14925.4|14805.4|14852.45|14732.45|14925.71|14805.71|14851.8|14731.8|299
1649694600000|2022-04-11 16:30:00|14852.51|14732.51|14852.69|14732.69|14873.59|14753.59|14818.41|14698.41|295
1649694900000|2022-04-11 16:35:00|14852.1|14732.1|14902.27|14782.27|14903.65|14783.65|14850.87|14730.87|296
1649695200000|2022-04-11 16:40:00|14903.23|14783.23|14890.58|14770.58|14910.4|14790.4|14877.44|14757.44|294
1649695500000|2022-04-11 16:45:00|14889.88|14769.88|14958.73|14838.73|14958.75|14838.75|14887.84|14767.84|296
1649695800000|2022-04-11 16:50:00|14958.41|14838.41|14962.91|14842.91|14981.03|14861.03|14957.26|14837.26|298
1649696100000|2022-04-11 16:55:00|14963.5|14843.5|14963.3|14843.3|14980.48|14860.48|14950.33|14830.33|299
1649696400000|2022-04-11 17:00:00|14962.94|14842.94|15011.72|14891.72|15014.43|14894.43|14962.87|14842.87|297
1649696700000|2022-04-11 17:05:00|15011.91|14891.91|15027.25|14907.25|15038.47|14918.47|15011.91|14891.91|296
1649697000000|2022-04-11 17:10:00|15026.88|14906.88|14988.63|14868.63|15026.88|14906.88|14973.17|14853.17|296
1649697300000|2022-04-11 17:15:00|14989.09|14869.09|14911.6|14791.6|14992.5|14872.5|14850.31|14730.31|298
1649697600000|2022-04-11 17:20:00|14909.84|14789.84|14909.23|14789.23|14910.47|14790.47|14873.08|14753.08|300
1649697900000|2022-04-11 17:25:00|14909.79|14789.79|14941.08|14821.08|14944.68|14824.68|14890.62|14770.62|297
1649698200000|2022-04-11 17:30:00|14940.87|14820.87|14976.17|14856.17|14976.44|14856.44|14939.26|14819.26|300
1649698500000|2022-04-11 17:35:00|14976.31|14856.31|14919.57|14799.57|14982.31|14862.31|14919.5|14799.5|294
1649698800000|2022-04-11 17:40:00|14918.92|14798.92|14891.93|14771.93|14924.11|14804.11|14891.93|14771.93|298
1649699100000|2022-04-11 17:45:00|14891.27|14771.27|14934|14814|14936.45|14816.45|14889.43|14769.43|298
1649699400000|2022-04-11 17:50:00|14934.75|14814.75|14957.64|14837.64|14959.02|14839.02|14932.43|14812.43|289
1649699700000|2022-04-11 17:55:00|14957.76|14837.76|14963.7|14843.7|14963.7|14843.7|14950.31|14830.31|291
1649700000000|2022-04-11 18:00:00|14963.53|14843.53|14940.66|14820.66|14963.98|14843.98|14936.83|14816.83|290
1649700300000|2022-04-11 18:05:00|14940.53|14820.53|14965.33|14845.33|14972.58|14852.58|14935.45|14815.45|294
1649700600000|2022-04-11 18:10:00|14964.95|14844.95|14928.57|14808.57|14973.39|14853.39|14927.91|14807.91|290
1649700900000|2022-04-11 18:15:00|14928.54|14808.54|14883.64|14763.64|14928.54|14808.54|14883.64|14763.64|298
1649701200000|2022-04-11 18:20:00|14883.39|14763.39|14906.15|14786.15|14912.27|14792.27|14883.06|14763.06|296
1649701500000|2022-04-11 18:25:00|14906.2|14786.2|14941.21|14821.21|14941.21|14821.21|14904.45|14784.45|290
1649701800000|2022-04-11 18:30:00|14941.36|14821.36|14958.53|14838.53|14958.69|14838.69|14920.62|14800.62|290
1649702100000|2022-04-11 18:35:00|14958.64|14838.64|14935.66|14815.66|14959.2|14839.2|14934.61|14814.61|292
1649702400000|2022-04-11 18:40:00|14936.37|14816.37|14927.09|14807.09|14945.38|14825.38|14923|14803|288
1649702700000|2022-04-11 18:45:00|14927.2|14807.2|14957.76|14837.76|14957.76|14837.76|14926.27|14806.27|292
1649703000000|2022-04-11 18:50:00|14957.65|14837.65|14980.87|14860.87|14982.01|14862.01|14956.9|14836.9|289
1649703300000|2022-04-11 18:55:00|14980.69|14860.69|14995.67|14875.67|14997.06|14877.06|14971.55|14851.55|287
1649703600000|2022-04-11 19:00:00|14995.37|14875.37|15007.9|14887.9|15015.99|14895.99|14993.46|14873.46|297
1649703900000|2022-04-11 19:05:00|15007.8|14887.8|14992.4|14872.4|15015.04|14895.04|14992.4|14872.4|298
1649704200000|2022-04-11 19:10:00|14992.37|14872.37|14947.84|14827.84|14992.37|14872.37|14947.84|14827.84|296
1649704500000|2022-04-11 19:15:00|14946.29|14826.29|14921.21|14801.21|14946.29|14826.29|14921.21|14801.21|297
1649704800000|2022-04-11 19:20:00|14921.4|14801.4|14878.46|14758.46|14921.43|14801.43|14878.46|14758.46|296
1649705100000|2022-04-11 19:25:00|14878.41|14758.41|14819.94|14699.94|14881.92|14761.92|14819.94|14699.94|296
1649705400000|2022-04-11 19:30:00|14818.23|14698.23|14776.57|14656.57|14821.31|14701.31|14737.48|14617.48|300
1649705700000|2022-04-11 19:35:00|14777.25|14657.25|14770.61|14650.61|14777.37|14657.37|14734.29|14614.29|295
1649706000000|2022-04-11 19:40:00|14770.33|14650.33|14810.55|14690.55|14811.05|14691.05|14769.24|14649.24|298
1649706300000|2022-04-11 19:45:00|14810.34|14690.34|14832.77|14712.77|14832.77|14712.77|14793.29|14673.29|294
1649706600000|2022-04-11 19:50:00|14833.93|14713.93|14805.94|14685.94|14840.62|14720.62|14805.94|14685.94|297
1649706900000|2022-04-11 19:55:00|14804.14|14684.14|14822.79|14702.79|14837.83|14717.83|14804.14|14684.14|297
1649707200000|2022-04-11 20:00:00|14823.45|14703.45|14795.23|14675.23|14849.93|14729.93|14793.28|14673.28|299
1649707500000|2022-04-11 20:05:00|14795.83|14675.83|14714.53|14594.53|14796.52|14676.52|14670.8|14550.8|300
1649707800000|2022-04-11 20:10:00|14714.72|14594.72|14726.8|14606.8|14748.88|14628.88|14714.65|14594.65|295
1649708100000|2022-04-11 20:15:00|14726.11|14606.11|14762.24|14642.24|14762.24|14642.24|14724.4|14604.4|298
1649708400000|2022-04-11 20:20:00|14761.74|14641.74|14691.03|14571.03|14771.3|14651.3|14691.03|14571.03|296
1649708700000|2022-04-11 20:25:00|14691.13|14571.13|14795.47|14675.47|14798.4|14678.4|14690.67|14570.67|295
1649709000000|2022-04-11 20:30:00|14795.35|14675.35|14823.88|14703.88|14845.37|14725.37|14791.58|14671.58|297
1649709300000|2022-04-11 20:35:00|14823.84|14703.84|14801.23|14681.23|14841.57|14721.57|14801.23|14681.23|293
1649709600000|2022-04-11 20:40:00|14801.37|14681.37|14728.52|14608.52|14802.31|14682.31|14726.77|14606.77|300
1649709900000|2022-04-11 20:45:00|14728.09|14608.09|14778.43|14658.43|14778.73|14658.73|14726.49|14606.49|295
1649710200000|2022-04-11 20:50:00|14779.19|14659.19|14740.07|14620.07|14780.09|14660.09|14735.62|14615.62|294
1649710500000|2022-04-11 20:55:00|14740.13|14620.13|14717.72|14597.72|14753.9|14633.9|14713.17|14593.17|291
1649710800000|2022-04-11 21:00:00|14716.89|14596.89|14746.37|14626.37|14755.4|14635.4|14713.54|14593.54|294
1649711100000|2022-04-11 21:05:00|14746.56|14626.56|14687.02|14567.02|14746.65|14626.65|14679.77|14559.77|298
1649711400000|2022-04-11 21:10:00|14686.74|14566.74|14686.48|14566.48|14692.72|14572.72|14666.58|14546.58|294
1649711700000|2022-04-11 21:15:00|14687.11|14567.11|14706.27|14586.27|14720.75|14600.75|14687.09|14567.09|292
1649712000000|2022-04-11 21:20:00|14705.14|14585.14|14705.65|14585.65|14705.65|14585.65|14658.34|14538.34|296
1649712300000|2022-04-11 21:25:00|14705.25|14585.25|14643.1|14523.1|14705.83|14585.83|14642.41|14522.41|293
1649712600000|2022-04-11 21:30:00|14643.14|14523.14|14610.15|14490.15|14659.76|14539.76|14609.51|14489.51|285
1649712900000|2022-04-11 21:35:00|14609.79|14489.79|14541.35|14421.35|14609.79|14489.79|14517.46|14397.46|297
1649713200000|2022-04-11 21:40:00|14541.43|14421.43|14576.47|14456.47|14576.83|14456.83|14479.61|14359.61|299
1649713500000|2022-04-11 21:45:00|14576.52|14456.52|14513.06|14393.06|14583.91|14463.91|14513.06|14393.06|297
1649713800000|2022-04-11 21:50:00|14511.37|14391.37|14558.84|14438.84|14558.84|14438.84|14506.57|14386.57|296
1649714100000|2022-04-11 21:55:00|14560.05|14440.05|14521.3|14401.3|14560.72|14440.72|14521.3|14401.3|295
1649714400000|2022-04-11 22:00:00|14519.61|14399.61|14529.44|14409.44|14555.01|14435.01|14516.72|14396.72|297
1649714700000|2022-04-11 22:05:00|14528.7|14408.7|14515.19|14395.19|14534.98|14414.98|14504.89|14384.89|297
1649715000000|2022-04-11 22:10:00|14514.87|14394.87|14536.03|14416.03|14536.17|14416.17|14474.94|14354.94|298
1649715300000|2022-04-11 22:15:00|14536.14|14416.14|14655.57|14535.57|14655.57|14535.57|14536.14|14416.14|298
1649715600000|2022-04-11 22:20:00|14655.74|14535.74|14680.79|14560.79|14682.62|14562.62|14637.38|14517.38|298
1649715900000|2022-04-11 22:25:00|14681.03|14561.03|14684.24|14564.24|14693.2|14573.2|14673|14553|296
1649716200000|2022-04-11 22:30:00|14683.85|14563.85|14719.9|14599.9|14720.63|14600.63|14677.44|14557.44|295
1649716500000|2022-04-11 22:35:00|14720.62|14600.62|14746.41|14626.41|14746.41|14626.41|14720.62|14600.62|297
1649716800000|2022-04-11 22:40:00|14746.81|14626.81|14737|14617|14753.61|14633.61|14737|14617|297
1649717100000|2022-04-11 22:45:00|14737.07|14617.07|14661.82|14541.82|14737.51|14617.51|14652.82|14532.82|300
1649717400000|2022-04-11 22:50:00|14661.58|14541.58|14695.36|14575.36|14696.11|14576.11|14657.16|14537.16|298
1649717700000|2022-04-11 22:55:00|14695.32|14575.32|14676.2|14556.2|14707.72|14587.72|14667.81|14547.81|298
1649718000000|2022-04-11 23:00:00|14676.39|14556.39|14705.82|14585.82|14716.88|14596.88|14669.36|14549.36|296
1649718300000|2022-04-11 23:05:00|14705.64|14585.64|14637.02|14517.02|14705.64|14585.64|14636.62|14516.62|297
1649718600000|2022-04-11 23:10:00|14637.42|14517.42|14664.91|14544.91|14664.92|14544.92|14633.11|14513.11|295
1649718900000|2022-04-11 23:15:00|14664.89|14544.89|14662.08|14542.08|14681.96|14561.96|14655.76|14535.76|298
1649719200000|2022-04-11 23:20:00|14663.73|14543.73|14643.68|14523.68|14664.63|14544.63|14635.15|14515.15|296
1649719500000|2022-04-11 23:25:00|14643.71|14523.71|14647.44|14527.44|14666.56|14546.56|14632.76|14512.76|292
1649719800000|2022-04-11 23:30:00|14648.02|14528.02|14642.77|14522.77|14674.24|14554.24|14641.92|14521.92|293
1649720100000|2022-04-11 23:35:00|14642.84|14522.84|14603.97|14483.97|14643.2|14523.2|14601.33|14481.33|291
1649720400000|2022-04-11 23:40:00|14602.81|14482.81|14598.31|14478.31|14605.04|14485.04|14587.53|14467.53|296
1649720700000|2022-04-11 23:45:00|14599.9|14479.9|14584.17|14464.17|14599.9|14479.9|14560.87|14440.87|293
1649721000000|2022-04-11 23:50:00|14584.09|14464.09|14568.71|14448.71|14584.58|14464.58|14564.65|14444.65|286
1649721300000|2022-04-11 23:55:00|14569.09|14449.09|14584.87|14464.87|14584.87|14464.87|14564.43|14444.43|285
1649721600000|2022-04-12 00:00:00|14582.75|14462.75|14657.38|14537.38|14657.38|14537.38|14582.75|14462.75|298
1649721900000|2022-04-12 00:05:00|14657.24|14537.24|14572.27|14452.27|14659.09|14539.09|14572.27|14452.27|295
1649722200000|2022-04-12 00:10:00|14572.28|14452.28|14582.31|14462.31|14582.31|14462.31|14531.51|14411.51|298
1649722500000|2022-04-12 00:15:00|14582.24|14462.24|14625.23|14505.23|14641.93|14521.93|14581.92|14461.92|299
1649722800000|2022-04-12 00:20:00|14624.69|14504.69|14663.86|14543.86|14664.83|14544.83|14620.3|14500.3|294
1649723100000|2022-04-12 00:25:00|14663.85|14543.85|14658.19|14538.19|14676.05|14556.05|14655.92|14535.92|295
1649723400000|2022-04-12 00:30:00|14657.82|14537.82|14646.92|14526.92|14691.09|14571.09|14646.51|14526.51|293
1649723700000|2022-04-12 00:35:00|14647.06|14527.06|14674.7|14554.7|14674.7|14554.7|14641.98|14521.98|293
1649724000000|2022-04-12 00:40:00|14675.37|14555.37|14703.79|14583.79|14718.85|14598.85|14675.26|14555.26|299
1649724300000|2022-04-12 00:45:00|14703.84|14583.84|14694.35|14574.35|14710.74|14590.74|14691.45|14571.45|297
1649724600000|2022-04-12 00:50:00|14694.61|14574.61|14671.66|14551.66|14700.32|14580.32|14670.19|14550.19|297
1649724900000|2022-04-12 00:55:00|14672.09|14552.09|14623.25|14503.25|14673.2|14553.2|14617.33|14497.33|298
1649725200000|2022-04-12 01:00:00|14623.1|14503.1|14583.65|14463.65|14623.94|14503.94|14577.38|14457.38|298
1649725500000|2022-04-12 01:05:00|14583.86|14463.86|14627.61|14507.61|14628.15|14508.15|14583.68|14463.68|295
1649725800000|2022-04-12 01:10:00|14627.84|14507.84|14670.45|14550.45|14674.38|14554.38|14627.56|14507.56|296
1649726100000|2022-04-12 01:15:00|14670.68|14550.68|14678.92|14558.92|14679.51|14559.51|14658.29|14538.29|294
1649726400000|2022-04-12 01:20:00|14678.78|14558.78|14672.92|14552.92|14679.95|14559.95|14669.67|14549.67|285
1649726700000|2022-04-12 01:25:00|14673.19|14553.19|14687.79|14567.79|14689.27|14569.27|14646.17|14526.17|295
1649727000000|2022-04-12 01:30:00|14687.84|14567.84|14681.1|14561.1|14698.58|14578.58|14680.57|14560.57|298
1649727300000|2022-04-12 01:35:00|14681.12|14561.12|14667.29|14547.29|14687.7|14567.7|14667.22|14547.22|293
1649727600000|2022-04-12 01:40:00|14667.38|14547.38|14645.3|14525.3|14667.5|14547.5|14629.31|14509.31|295
1649727900000|2022-04-12 01:45:00|14645.59|14525.59|14636.4|14516.4|14670.84|14550.84|14636.04|14516.04|296
1649728200000|2022-04-12 01:50:00|14635.7|14515.7|14618.58|14498.58|14635.97|14515.97|14616.21|14496.21|289
1649728500000|2022-04-12 01:55:00|14618.57|14498.57|14623.96|14503.96|14629.84|14509.84|14618.57|14498.57|297
1649728800000|2022-04-12 02:00:00|14624.31|14504.31|14644.14|14524.14|14644.14|14524.14|14624.14|14504.14|286
1649729100000|2022-04-12 02:05:00|14645.32|14525.32|14637.46|14517.46|14655.18|14535.18|14632.57|14512.57|286
1649729400000|2022-04-12 02:10:00|14637.6|14517.6|14647.37|14527.37|14649.17|14529.17|14637.6|14517.6|291
1649729700000|2022-04-12 02:15:00|14647.36|14527.36|14587.28|14467.28|14648.11|14528.11|14579.79|14459.79|294
1649730000000|2022-04-12 02:20:00|14586.59|14466.59|14568.74|14448.74|14586.59|14466.59|14565.8|14445.8|288
1649730300000|2022-04-12 02:25:00|14568.79|14448.79|14539.36|14419.36|14574.78|14454.78|14530.33|14410.33|292
1649730600000|2022-04-12 02:30:00|14538.73|14418.73|14506.24|14386.24|14542.6|14422.6|14505.25|14385.25|294
1649730900000|2022-04-12 02:35:00|14506.35|14386.35|14532.37|14412.37|14537.18|14417.18|14505.45|14385.45|292
1649731200000|2022-04-12 02:40:00|14533.07|14413.07|14547.37|14427.37|14561.96|14441.96|14530.86|14410.86|291
1649731500000|2022-04-12 02:45:00|14547.35|14427.35|14572.9|14452.9|14573.32|14453.32|14542.53|14422.53|285
1649731800000|2022-04-12 02:50:00|14572.94|14452.94|14567.67|14447.67|14572.94|14452.94|14551.76|14431.76|285
1649732100000|2022-04-12 02:55:00|14567.74|14447.74|14571.58|14451.58|14572.68|14452.68|14562.79|14442.79|288
1649732400000|2022-04-12 03:00:00|14571.9|14451.9|14598.71|14478.71|14598.71|14478.71|14567.6|14447.6|289
1649732700000|2022-04-12 03:05:00|14598.82|14478.82|14599.06|14479.06|14601.6|14481.6|14587.18|14467.18|283
1649733000000|2022-04-12 03:10:00|14599.41|14479.41|14606.15|14486.15|14614.71|14494.71|14598.33|14478.33|294
1649733300000|2022-04-12 03:15:00|14606.21|14486.21|14575.31|14455.31|14607.59|14487.59|14575.31|14455.31|292
1649733600000|2022-04-12 03:20:00|14575.4|14455.4|14575.68|14455.68|14588.77|14468.77|14573.97|14453.97|282
1649733900000|2022-04-12 03:25:00|14575.45|14455.45|14584.12|14464.12|14584.33|14464.33|14575.45|14455.45|280
1649734200000|2022-04-12 03:30:00|14584.1|14464.1|14573.01|14453.01|14590.29|14470.29|14573.01|14453.01|285
1649734500000|2022-04-12 03:35:00|14572.94|14452.94|14603.54|14483.54|14603.54|14483.54|14570.46|14450.46|293
1649734800000|2022-04-12 03:40:00|14603.62|14483.62|14629.04|14509.04|14638.55|14518.55|14602.49|14482.49|289
1649735100000|2022-04-12 03:45:00|14629.46|14509.46|14644.07|14524.07|14650.67|14530.67|14628.86|14508.86|292
1649735400000|2022-04-12 03:50:00|14644.12|14524.12|14642.38|14522.38|14648.85|14528.85|14638.06|14518.06|286
1649735700000|2022-04-12 03:55:00|14642.32|14522.32|14650.71|14530.71|14650.71|14530.71|14639.2|14519.2|279
1649736000000|2022-04-12 04:00:00|14650.87|14530.87|14667.05|14547.05|14672.54|14552.54|14650.87|14530.87|294
1649736300000|2022-04-12 04:05:00|14666.87|14546.87|14648.17|14528.17|14667.32|14547.32|14647.99|14527.99|290
1649736600000|2022-04-12 04:10:00|14648|14528|14625.25|14505.25|14649.58|14529.58|14624.3|14504.3|287
1649736900000|2022-04-12 04:15:00|14626.3|14506.3|14679.68|14559.68|14679.68|14559.68|14625.64|14505.64|292
1649737200000|2022-04-12 04:20:00|14679.21|14559.21|14705.77|14585.77|14705.77|14585.77|14679.21|14559.21|287
1649737500000|2022-04-12 04:25:00|14706.46|14586.46|14724.31|14604.31|14730.95|14610.95|14706.46|14586.46|295
1649737800000|2022-04-12 04:30:00|14724.4|14604.4|14726.54|14606.54|14735.81|14615.81|14719.55|14599.55|294
1649738100000|2022-04-12 04:35:00|14726.06|14606.06|14725.2|14605.2|14729.67|14609.67|14723.43|14603.43|290
1649738400000|2022-04-12 04:40:00|14725.65|14605.65|14753|14633|14755.79|14635.79|14725.65|14605.65|284
1649738700000|2022-04-12 04:45:00|14752.9|14632.9|14730.03|14610.03|14752.93|14632.93|14726.43|14606.43|283
1649739000000|2022-04-12 04:50:00|14728.71|14608.71|14740.93|14620.93|14740.93|14620.93|14721.83|14601.83|297
1649739300000|2022-04-12 04:55:00|14741.09|14621.09|14789.55|14669.55|14797.58|14677.58|14741.09|14621.09|292
1649739600000|2022-04-12 05:00:00|14790.35|14670.35|14799.59|14679.59|14802.32|14682.32|14775.41|14655.41|293
1649739900000|2022-04-12 05:05:00|14799.9|14679.9|14781.34|14661.34|14801.48|14681.48|14780.29|14660.29|294
1649740200000|2022-04-12 05:10:00|14781.3|14661.3|14787.69|14667.69|14793.11|14673.11|14780.17|14660.17|293
1649740500000|2022-04-12 05:15:00|14787.64|14667.64|14825.04|14705.04|14825.04|14705.04|14787.39|14667.39|295
1649740800000|2022-04-12 05:20:00|14825.27|14705.27|14859.65|14739.65|14860.31|14740.31|14825.02|14705.02|294
1649741100000|2022-04-12 05:25:00|14865.38|14745.38|14870.14|14750.14|14887.22|14767.22|14861.36|14741.36|298
1649741400000|2022-04-12 05:30:00|14869.67|14749.67|14844.58|14724.58|14871.19|14751.19|14842.44|14722.44|297
1649741700000|2022-04-12 05:35:00|14845.32|14725.32|14845.16|14725.16|14849.76|14729.76|14841.13|14721.13|292
1649742000000|2022-04-12 05:40:00|14845.12|14725.12|14889.32|14769.32|14889.66|14769.66|14844.65|14724.65|299
1649742300000|2022-04-12 05:45:00|14889.57|14769.57|14911.83|14791.83|14912.61|14792.61|14887.89|14767.89|296
1649742600000|2022-04-12 05:50:00|14911.66|14791.66|14934.7|14814.7|14938.58|14818.58|14910.27|14790.27|294
1649742900000|2022-04-12 05:55:00|14934.74|14814.74|14928.8|14808.8|14942.21|14822.21|14922.01|14802.01|293
1649743200000|2022-04-12 06:00:00|14928.78|14808.78|14906.32|14786.32|14944.95|14824.95|14902.84|14782.84|293
1649743500000|2022-04-12 06:05:00|14906.15|14786.15|14919.22|14799.22|14919.22|14799.22|14896.4|14776.4|294
1649743800000|2022-04-12 06:10:00|14918.88|14798.88|14957.13|14837.13|14957.13|14837.13|14913.98|14793.98|290
1649744100000|2022-04-12 06:15:00|14957.22|14837.22|14969.08|14849.08|14976.62|14856.62|14948.37|14828.37|294
1649744400000|2022-04-12 06:20:00|14969.17|14849.17|14951.97|14831.97|14969.17|14849.17|14951.77|14831.77|293
1649744700000|2022-04-12 06:25:00|14951.48|14831.48|14902.36|14782.36|14951.84|14831.84|14902.29|14782.29|287
1649745000000|2022-04-12 06:30:00|14902.78|14782.78|14888.67|14768.67|14903.02|14783.02|14857.65|14737.65|296
1649745300000|2022-04-12 06:35:00|14887.04|14767.04|14892.54|14772.54|14901.67|14781.67|14882.57|14762.57|289
1649745600000|2022-04-12 06:40:00|14892.42|14772.42|14846.71|14726.71|14893.2|14773.2|14845.06|14725.06|295
1649745900000|2022-04-12 06:45:00|14847.05|14727.05|14854.07|14734.07|14860.24|14740.24|14842.2|14722.2|293
1649746200000|2022-04-12 06:50:00|14854.68|14734.68|14847.38|14727.38|14856.99|14736.99|14833.45|14713.45|293
1649746500000|2022-04-12 06:55:00|14847.41|14727.41|14859.22|14739.22|14859.22|14739.22|14841.54|14721.54|293
1649746800000|2022-04-12 07:00:00|14859.6|14739.6|14842.14|14722.14|14865.23|14745.23|14842.07|14722.07|296
1649747100000|2022-04-12 07:05:00|14842.2|14722.2|14850.6|14730.6|14850.76|14730.76|14829.53|14709.53|290
1649747400000|2022-04-12 07:10:00|14850.88|14730.88|14880.29|14760.29|14881.52|14761.52|14850.74|14730.74|296
1649747700000|2022-04-12 07:15:00|14880.1|14760.1|14889.79|14769.79|14894.89|14774.89|14878.27|14758.27|293
1649748000000|2022-04-12 07:20:00|14891.35|14771.35|14921.73|14801.73|14921.79|14801.79|14890.81|14770.81|292
1649748300000|2022-04-12 07:25:00|14922.25|14802.25|14941.59|14821.59|14949.09|14829.09|14920.01|14800.01|291
1649748600000|2022-04-12 07:30:00|14941.88|14821.88|14930.31|14810.31|14942.47|14822.47|14921.18|14801.18|289
1649748900000|2022-04-12 07:35:00|14930.35|14810.35|14908.29|14788.29|14930.87|14810.87|14907.26|14787.26|292
1649749200000|2022-04-12 07:40:00|14908.21|14788.21|14913.52|14793.52|14921.6|14801.6|14907.47|14787.47|283
1649749500000|2022-04-12 07:45:00|14913.55|14793.55|14930.71|14810.71|14930.71|14810.71|14913.13|14793.13|288
1649749800000|2022-04-12 07:50:00|14931.8|14811.8|14934.73|14814.73|14938.16|14818.16|14923.15|14803.15|287
1649750100000|2022-04-12 07:55:00|14934.94|14814.94|14956.81|14836.81|14957.04|14837.04|14933.42|14813.42|294
1649750400000|2022-04-12 08:00:00|14956.82|14836.82|14939.8|14819.8|14959.49|14839.49|14936.79|14816.79|288
1649750700000|2022-04-12 08:05:00|14940.17|14820.17|14947.22|14827.22|14976.13|14856.13|14940.17|14820.17|293
1649751000000|2022-04-12 08:10:00|14947.09|14827.09|15003.8|14883.8|15005.01|14885.01|14947.09|14827.09|297
1649751300000|2022-04-12 08:15:00|15003.59|14883.59|14974.72|14854.72|15012.54|14892.54|14971.2|14851.2|296
1649751600000|2022-04-12 08:20:00|14974.94|14854.94|14954.88|14834.88|14978.11|14858.11|14954.37|14834.37|299
1649751900000|2022-04-12 08:25:00|14955.1|14835.1|14945.46|14825.46|14955.23|14835.23|14942.81|14822.81|286
1649752200000|2022-04-12 08:30:00|14945.2|14825.2|14961.41|14841.41|14965.97|14845.97|14943.89|14823.89|292
1649752500000|2022-04-12 08:35:00|14961.58|14841.58|14974.66|14854.66|14974.66|14854.66|14960.32|14840.32|292
1649752800000|2022-04-12 08:40:00|14974.8|14854.8|14989.25|14869.25|14994.89|14874.89|14974.8|14854.8|293
1649753100000|2022-04-12 08:45:00|14989.84|14869.84|14971.13|14851.13|14990.3|14870.3|14964.23|14844.23|293
1649753400000|2022-04-12 08:50:00|14971.03|14851.03|14977.23|14857.23|14977.59|14857.59|14967.96|14847.96|283
1649753700000|2022-04-12 08:55:00|14977.39|14857.39|14963.32|14843.32|14979.4|14859.4|14960.38|14840.38|285
1649754000000|2022-04-12 09:00:00|14962.9|14842.9|14926.36|14806.36|14972.11|14852.11|14926.36|14806.36|295
1649754300000|2022-04-12 09:05:00|14925.88|14805.88|14901.77|14781.77|14931.59|14811.59|14901.77|14781.77|292
1649754600000|2022-04-12 09:10:00|14901.8|14781.8|14903.83|14783.83|14913.62|14793.62|14895.98|14775.98|291
1649754900000|2022-04-12 09:15:00|14903.68|14783.68|14907.55|14787.55|14914.51|14794.51|14893.7|14773.7|295
1649755200000|2022-04-12 09:20:00|14907.52|14787.52|14901.52|14781.52|14909.96|14789.96|14893.93|14773.93|283
1649755500000|2022-04-12 09:25:00|14901.53|14781.53|14922.21|14802.21|14926.36|14806.36|14901.13|14781.13|289
1649755800000|2022-04-12 09:30:00|14922.46|14802.46|14918.03|14798.03|14935.66|14815.66|14917.07|14797.07|291
1649756100000|2022-04-12 09:35:00|14918.06|14798.06|14943.46|14823.46|14943.46|14823.46|14918.06|14798.06|290
1649756400000|2022-04-12 09:40:00|14943.68|14823.68|14939.17|14819.17|14952.68|14832.68|14931.28|14811.28|289
1649756700000|2022-04-12 09:45:00|14939.32|14819.32|14932.19|14812.19|14940.04|14820.04|14920.89|14800.89|280
1649757000000|2022-04-12 09:50:00|14932.32|14812.32|14937.07|14817.07|14943.76|14823.76|14928.32|14808.32|286
1649757300000|2022-04-12 09:55:00|14938.13|14818.13|14960.54|14840.54|14968.44|14848.44|14938.13|14818.13|291
1649757600000|2022-04-12 10:00:00|14959.8|14839.8|14964.37|14844.37|14967.32|14847.32|14952.92|14832.92|289
1649757900000|2022-04-12 10:05:00|14964.22|14844.22|14946.74|14826.74|14964.33|14844.33|14937.75|14817.75|289
1649758200000|2022-04-12 10:10:00|14947.04|14827.04|14949.33|14829.33|14954.98|14834.98|14942.03|14822.03|292
1649758500000|2022-04-12 10:15:00|14949.52|14829.52|14919.27|14799.27|14954.42|14834.42|14918.25|14798.25|288
1649758800000|2022-04-12 10:20:00|14919.26|14799.26|14911.22|14791.22|14923.71|14803.71|14908.29|14788.29|290
1649759100000|2022-04-12 10:25:00|14911.03|14791.03|14905.59|14785.59|14911.26|14791.26|14897.02|14777.02|291
1649759400000|2022-04-12 10:30:00|14905.85|14785.85|14934.14|14814.14|14934.14|14814.14|14905.85|14785.85|295
1649759700000|2022-04-12 10:35:00|14934.2|14814.2|14958.43|14838.43|14959.16|14839.16|14934.2|14814.2|290
1649760000000|2022-04-12 10:40:00|14958.41|14838.41|14947.93|14827.93|14961.91|14841.91|14943.77|14823.77|293
1649760300000|2022-04-12 10:45:00|14948.03|14828.03|14945.15|14825.15|14960.25|14840.25|14944.3|14824.3|295
1649760600000|2022-04-12 10:50:00|14944.71|14824.71|14961.2|14841.2|14961.2|14841.2|14943.56|14823.56|289
1649760900000|2022-04-12 10:55:00|14961.13|14841.13|14932.68|14812.68|14962.28|14842.28|14929.75|14809.75|291
1649761200000|2022-04-12 11:00:00|14932.81|14812.81|14930.92|14810.92|14935.36|14815.36|14928.45|14808.45|281
1649761500000|2022-04-12 11:05:00|14930.85|14810.85|14921.57|14801.57|14932.56|14812.56|14921.26|14801.26|288
1649761800000|2022-04-12 11:10:00|14921.31|14801.31|14947.38|14827.38|14947.38|14827.38|14920.42|14800.42|294
1649762100000|2022-04-12 11:15:00|14947.55|14827.55|15006.36|14886.36|15006.47|14886.47|14947.53|14827.53|297
1649762400000|2022-04-12 11:20:00|15006.08|14886.08|15004.47|14884.47|15008.16|14888.16|14993.02|14873.02|297
1649762700000|2022-04-12 11:25:00|15004.09|14884.09|15067.51|14947.51|15067.51|14947.51|15004.09|14884.09|297
1649763000000|2022-04-12 11:30:00|15068.85|14948.85|15102.01|14982.01|15102.31|14982.31|15067.86|14947.86|298
1649763300000|2022-04-12 11:35:00|15102.97|14982.97|15088.02|14968.02|15105.98|14985.98|15075.46|14955.46|299
1649763600000|2022-04-12 11:40:00|15088.05|14968.05|15082.8|14962.8|15091.74|14971.74|15072.08|14952.08|293
1649763900000|2022-04-12 11:45:00|15082.78|14962.78|15073.24|14953.24|15111.05|14991.05|15060.97|14940.97|300
1649764200000|2022-04-12 11:50:00|15074.3|14954.3|15115.8|14995.8|15124.33|15004.33|15073.72|14953.72|297
1649764500000|2022-04-12 11:55:00|15115.36|14995.36|15121.9|15001.9|15122.77|15002.77|15095.94|14975.94|295
1649764800000|2022-04-12 12:00:00|15122.3|15002.3|15123.53|15003.53|15129.83|15009.83|15113.43|14993.43|293
1649765100000|2022-04-12 12:05:00|15123.44|15003.44|15158.59|15038.59|15161.79|15041.79|15120.67|15000.67|295
1649765400000|2022-04-12 12:10:00|15158.13|15038.13|15114.25|14994.25|15158.9|15038.9|15111.77|14991.77|292
1649765700000|2022-04-12 12:15:00|15114.24|14994.24|15078.31|14958.31|15115.34|14995.34|15078.19|14958.19|298
1649766000000|2022-04-12 12:20:00|15078.25|14958.25|15050.62|14930.62|15079.12|14959.12|15034.4|14914.4|296
1649766300000|2022-04-12 12:25:00|15051.04|14931.04|15074.85|14954.85|15074.85|14954.85|15040.61|14920.61|300
1649766600000|2022-04-12 12:30:00|15075.72|14955.72|15224.59|15104.59|15225.31|15105.31|15075.72|14955.72|296
1649766900000|2022-04-12 12:35:00|15223.83|15103.83|15193.42|15073.42|15223.83|15103.83|15153.31|15033.31|299
1649767200000|2022-04-12 12:40:00|15194.15|15074.15|15244.35|15124.35|15252.28|15132.28|15183.64|15063.64|296
1649767500000|2022-04-12 12:45:00|15244.09|15124.09|15257.08|15137.08|15257.08|15137.08|15227.24|15107.24|297
1649767800000|2022-04-12 12:50:00|15256.19|15136.19|15292.3|15172.3|15303.78|15183.78|15233.2|15113.2|296
1649768100000|2022-04-12 12:55:00|15292.44|15172.44|15328.87|15208.87|15333.3|15213.3|15291.87|15171.87|295
1649768400000|2022-04-12 13:00:00|15328.73|15208.73|15323.85|15203.85|15335.08|15215.08|15301.23|15181.23|299
1649768700000|2022-04-12 13:05:00|15323.71|15203.71|15307.1|15187.1|15327.06|15207.06|15288.64|15168.64|297
1649769000000|2022-04-12 13:10:00|15307.09|15187.09|15279.82|15159.82|15307.09|15187.09|15263.8|15143.8|295
1649769300000|2022-04-12 13:15:00|15279.67|15159.67|15311.2|15191.2|15315.94|15195.94|15265.41|15145.41|298
1649769600000|2022-04-12 13:20:00|15310.57|15190.57|15298.36|15178.36|15310.57|15190.57|15278.39|15158.39|297
1649769900000|2022-04-12 13:25:00|15298.97|15178.97|15316.79|15196.79|15329.61|15209.61|15293.26|15173.26|298
1649770200000|2022-04-12 13:30:00|15317.26|15197.26|15247.21|15127.21|15320.7|15200.7|15228.06|15108.06|299
1649770500000|2022-04-12 13:35:00|15246.66|15126.66|15240.84|15120.84|15259.77|15139.77|15192.41|15072.41|298
1649770800000|2022-04-12 13:40:00|15241.99|15121.99|15220.97|15100.97|15242.75|15122.75|15215.23|15095.23|299
1649771100000|2022-04-12 13:45:00|15222.83|15102.83|15260.08|15140.08|15269.3|15149.3|15222.83|15102.83|298
1649771400000|2022-04-12 13:50:00|15259.17|15139.17|15269.63|15149.63|15272.6|15152.6|15245.7|15125.7|296
1649771700000|2022-04-12 13:55:00|15269.86|15149.86|15231.68|15111.68|15271.1|15151.1|15231.68|15111.68|298
1649772000000|2022-04-12 14:00:00|15231.41|15111.41|15164.5|15044.5|15232.34|15112.34|15153.59|15033.59|299
1649772300000|2022-04-12 14:05:00|15164.28|15044.28|15153.54|15033.54|15185.55|15065.55|15144.39|15024.39|298
1649772600000|2022-04-12 14:10:00|15154.92|15034.92|15138.07|15018.07|15174.1|15054.1|15122.88|15002.88|297
1649772900000|2022-04-12 14:15:00|15139.24|15019.24|15074.53|14954.53|15141.77|15021.77|15073.23|14953.23|298
1649773200000|2022-04-12 14:20:00|15073.54|14953.54|15004.53|14884.53|15102.42|14982.42|15003.15|14883.15|298
1649773500000|2022-04-12 14:25:00|15004.38|14884.38|14948.65|14828.65|15010.69|14890.69|14947.9|14827.9|298
1649773800000|2022-04-12 14:30:00|14948.2|14828.2|15005.41|14885.41|15005.41|14885.41|14948.2|14828.2|298
1649774100000|2022-04-12 14:35:00|15005.97|14885.97|15013.35|14893.35|15043.22|14923.22|14994.26|14874.26|297
1649774400000|2022-04-12 14:40:00|15012.89|14892.89|14989.68|14869.68|15019|14899|14987.63|14867.63|296
1649774700000|2022-04-12 14:45:00|14989.73|14869.73|14994.52|14874.52|15020.77|14900.77|14981.44|14861.44|295
1649775000000|2022-04-12 14:50:00|14994.74|14874.74|14989.82|14869.82|14994.74|14874.74|14963.67|14843.67|297
1649775300000|2022-04-12 14:55:00|14990.49|14870.49|15005.54|14885.54|15018.98|14898.98|14984.55|14864.55|299
1649775600000|2022-04-12 15:00:00|15005.31|14885.31|15053.46|14933.46|15053.46|14933.46|14997.7|14877.7|295
1649775900000|2022-04-12 15:05:00|15053.11|14933.11|15029.49|14909.49|15060.02|14940.02|15027.75|14907.75|297
1649776200000|2022-04-12 15:10:00|15029.47|14909.47|15069.53|14949.53|15069.99|14949.99|15020.21|14900.21|296
1649776500000|2022-04-12 15:15:00|15069.93|14949.93|15085.15|14965.15|15085.49|14965.49|15069.93|14949.93|295
1649776800000|2022-04-12 15:20:00|15087.12|14967.12|15129.12|15009.12|15129.76|15009.76|15087.12|14967.12|298
1649777100000|2022-04-12 15:25:00|15128.93|15008.93|15147.24|15027.24|15147.27|15027.27|15127.51|15007.51|298
1649777400000|2022-04-12 15:30:00|15147.07|15027.07|15127.96|15007.96|15155.24|15035.24|15116.5|14996.5|299
1649777700000|2022-04-12 15:35:00|15127.33|15007.33|15119.32|14999.32|15127.33|15007.33|15106.95|14986.95|294
1649778000000|2022-04-12 15:40:00|15119.19|14999.19|15165.26|15045.26|15170.91|15050.91|15118.87|14998.87|296
1649778300000|2022-04-12 15:45:00|15165.63|15045.63|15135.63|15015.63|15175.41|15055.41|15132.51|15012.51|300
1649778600000|2022-04-12 15:50:00|15136.39|15016.39|15152.19|15032.19|15156.47|15036.47|15131.51|15011.51|297
1649778900000|2022-04-12 15:55:00|15152.18|15032.18|15093.04|14973.04|15152.37|15032.37|15092.18|14972.18|298
1649779200000|2022-04-12 16:00:00|15093.16|14973.16|15068.75|14948.75|15109.26|14989.26|15062.25|14942.25|299
1649779500000|2022-04-12 16:05:00|15068.81|14948.81|15064.72|14944.72|15087.38|14967.38|15054.35|14934.35|297
1649779800000|2022-04-12 16:10:00|15064.6|14944.6|15098.25|14978.25|15099.71|14979.71|15057.09|14937.09|291
1649780100000|2022-04-12 16:15:00|15098.23|14978.23|15162.29|15042.29|15172.85|15052.85|15098.23|14978.23|298
1649780400000|2022-04-12 16:20:00|15162.13|15042.13|15127.02|15007.02|15162.51|15042.51|15125.19|15005.19|298
1649780700000|2022-04-12 16:25:00|15127.67|15007.67|15045.34|14925.34|15127.67|15007.67|15033.17|14913.17|298
1649781000000|2022-04-12 16:30:00|15044.31|14924.31|15073.79|14953.79|15074.95|14954.95|15040.55|14920.55|299
1649781300000|2022-04-12 16:35:00|15073.66|14953.66|15050.28|14930.28|15074.49|14954.49|15048.87|14928.87|295
1649781600000|2022-04-12 16:40:00|15050.51|14930.51|15037.47|14917.47|15050.51|14930.51|15023.13|14903.13|298
1649781900000|2022-04-12 16:45:00|15037.73|14917.73|15046.31|14926.31|15051.01|14931.01|15030.84|14910.84|299
1649782200000|2022-04-12 16:50:00|15045.87|14925.87|15079.99|14959.99|15088.09|14968.09|15045.87|14925.87|292
1649782500000|2022-04-12 16:55:00|15079.68|14959.68|15084.74|14964.74|15091.94|14971.94|15070.21|14950.21|296
1649782800000|2022-04-12 17:00:00|15085.65|14965.65|15058.07|14938.07|15094.03|14974.03|15052.37|14932.37|298
1649783100000|2022-04-12 17:05:00|15057.99|14937.99|15079.26|14959.26|15091.9|14971.9|15057.49|14937.49|298
1649783400000|2022-04-12 17:10:00|15078.71|14958.71|15114.31|14994.31|15117|14997|15078.71|14958.71|297
1649783700000|2022-04-12 17:15:00|15114.29|14994.29|15128.27|15008.27|15128.4|15008.4|15108.36|14988.36|294
1649784000000|2022-04-12 17:20:00|15128.28|15008.28|15116.41|14996.41|15140.48|15020.48|15113.92|14993.92|296
1649784300000|2022-04-12 17:25:00|15117.22|14997.22|15102.18|14982.18|15122.65|15002.65|15095.4|14975.4|298
1649784600000|2022-04-12 17:30:00|15102.24|14982.24|15088.77|14968.77|15115.67|14995.67|15088.26|14968.26|294
1649784900000|2022-04-12 17:35:00|15088.17|14968.17|15077.98|14957.98|15100.27|14980.27|15077.98|14957.98|298
1649785200000|2022-04-12 17:40:00|15077.33|14957.33|15025.81|14905.81|15077.33|14957.33|15025.19|14905.19|295
1649785500000|2022-04-12 17:45:00|15024.69|14904.69|15006.69|14886.69|15025.39|14905.39|14998.77|14878.77|297
1649785800000|2022-04-12 17:50:00|15006.25|14886.25|14995.4|14875.4|15006.87|14886.87|14981.71|14861.71|296
1649786100000|2022-04-12 17:55:00|14995.76|14875.76|14997.58|14877.58|15003.89|14883.89|14983.11|14863.11|290
1649786400000|2022-04-12 18:00:00|14997.9|14877.9|14990.1|14870.1|14998.6|14878.6|14975.55|14855.55|294
1649786700000|2022-04-12 18:05:00|14990.08|14870.08|15002.36|14882.36|15025.47|14905.47|14987.77|14867.77|297
1649787000000|2022-04-12 18:10:00|15001.83|14881.83|14912.29|14792.29|15001.94|14881.94|14911.32|14791.32|294
1649787300000|2022-04-12 18:15:00|14912.13|14792.13|14876.25|14756.25|14912.13|14792.13|14866.23|14746.23|298
1649787600000|2022-04-12 18:20:00|14876.36|14756.36|14901.26|14781.26|14901.51|14781.51|14876.12|14756.12|299
1649787900000|2022-04-12 18:25:00|14901.48|14781.48|14896.96|14776.96|14915.08|14795.08|14896.96|14776.96|297
1649788200000|2022-04-12 18:30:00|14896.69|14776.69|14864.58|14744.58|14903.14|14783.14|14853.48|14733.48|299
1649788500000|2022-04-12 18:35:00|14863.96|14743.96|14842.06|14722.06|14878.5|14758.5|14839.68|14719.68|295
1649788800000|2022-04-12 18:40:00|14842.21|14722.21|14849.27|14729.27|14873.34|14753.34|14838.59|14718.59|296
1649789100000|2022-04-12 18:45:00|14849.41|14729.41|14872.9|14752.9|14880.06|14760.06|14849.41|14729.41|298
1649789400000|2022-04-12 18:50:00|14872.78|14752.78|14860.4|14740.4|14876.37|14756.37|14860.08|14740.08|297
1649789700000|2022-04-12 18:55:00|14860.24|14740.24|14827.72|14707.72|14860.41|14740.41|14826.75|14706.75|296
1649790000000|2022-04-12 19:00:00|14827.74|14707.74|14791.83|14671.83|14842.06|14722.06|14789.36|14669.36|300
1649790300000|2022-04-12 19:05:00|14791.94|14671.94|14761.63|14641.63|14798.48|14678.48|14758.84|14638.84|298
1649790600000|2022-04-12 19:10:00|14760.72|14640.72|14748.09|14628.09|14770.93|14650.93|14741.05|14621.05|297
1649790900000|2022-04-12 19:15:00|14748.29|14628.29|14733.82|14613.82|14748.57|14628.57|14721.98|14601.98|300
1649791200000|2022-04-12 19:20:00|14734.65|14614.65|14746.04|14626.04|14765.2|14645.2|14734.65|14614.65|295
1649791500000|2022-04-12 19:25:00|14746.07|14626.07|14720.97|14600.97|14746.07|14626.07|14711.54|14591.54|299
1649791800000|2022-04-12 19:30:00|14721.93|14601.93|14767|14647|14767|14647|14719.97|14599.97|297
1649792100000|2022-04-12 19:35:00|14767.09|14647.09|14817.96|14697.96|14822.22|14702.22|14767.09|14647.09|297
1649792400000|2022-04-12 19:40:00|14818.24|14698.24|14803.61|14683.61|14822.9|14702.9|14803.61|14683.61|296
1649792700000|2022-04-12 19:45:00|14804.15|14684.15|14818.66|14698.66|14830.23|14710.23|14798.78|14678.78|296
1649793000000|2022-04-12 19:50:00|14818.82|14698.82|14747.79|14627.79|14819.75|14699.75|14742.23|14622.23|297
1649793300000|2022-04-12 19:55:00|14747.96|14627.96|14698.37|14578.37|14750.49|14630.49|14695.53|14575.53|295
1649793600000|2022-04-12 20:00:00|14696.91|14576.91|14753.31|14633.31|14764.25|14644.25|14688.23|14568.23|297
1649793900000|2022-04-12 20:05:00|14752.45|14632.45|14773.98|14653.98|14777.09|14657.09|14752.45|14632.45|296
1649794200000|2022-04-12 20:10:00|14773.96|14653.96|14765.61|14645.61|14786.76|14666.76|14742.76|14622.76|297
1649794500000|2022-04-12 20:15:00|14765.75|14645.75|14783.61|14663.61|14783.61|14663.61|14754.02|14634.02|293
1649794800000|2022-04-12 20:20:00|14783.33|14663.33|14809.85|14689.85|14819.15|14699.15|14782.32|14662.32|298
1649795100000|2022-04-12 20:25:00|14810.16|14690.16|14813.45|14693.45|14832.36|14712.36|14809.88|14689.88|295
1649795400000|2022-04-12 20:30:00|14813.48|14693.48|14837.31|14717.31|14837.69|14717.69|14812.5|14692.5|293
1649795700000|2022-04-12 20:35:00|14837.34|14717.34|14772.65|14652.65|14838.06|14718.06|14772.65|14652.65|293
1649796000000|2022-04-12 20:40:00|14772.61|14652.61|14776.16|14656.16|14781.2|14661.2|14723.47|14603.47|298
1649796300000|2022-04-12 20:45:00|14775.53|14655.53|14787.22|14667.22|14787.22|14667.22|14741.48|14621.48|293
1649796600000|2022-04-12 20:50:00|14787.29|14667.29|14801.31|14681.31|14817.08|14697.08|14779.6|14659.6|295
1649796900000|2022-04-12 20:55:00|14801.57|14681.57|14809.42|14689.42|14824.23|14704.23|14801.25|14681.25|294
1649797200000|2022-04-12 21:00:00|14809.49|14689.49|14827.82|14707.82|14827.82|14707.82|14807.32|14687.32|282
1649797500000|2022-04-12 21:05:00|14827.96|14707.96|14814.7|14694.7|14840.79|14720.79|14806.08|14686.08|288
1649797800000|2022-04-12 21:10:00|14814.85|14694.85|14878.63|14758.63|14878.63|14758.63|14813.4|14693.4|292
1649798100000|2022-04-12 21:15:00|14879.35|14759.35|14883.41|14763.41|14888.81|14768.81|14869.33|14749.33|295
1649798400000|2022-04-12 21:20:00|14883.33|14763.33|14854.05|14734.05|14883.33|14763.33|14854|14734|293
1649798700000|2022-04-12 21:25:00|14854.09|14734.09|14880.03|14760.03|14882.28|14762.28|14853.32|14733.32|288
1649799000000|2022-04-12 21:30:00|14879.91|14759.91|14871.72|14751.72|14880.69|14760.69|14868.08|14748.08|287
1649799300000|2022-04-12 21:35:00|14871.08|14751.08|14865.79|14745.79|14871.09|14751.09|14843.68|14723.68|293
1649799600000|2022-04-12 21:40:00|14866.04|14746.04|14894.02|14774.02|14894.02|14774.02|14865.9|14745.9|291
1649799900000|2022-04-12 21:45:00|14893.84|14773.84|14932.4|14812.4|14932.63|14812.63|14883.47|14763.47|290
1649800200000|2022-04-12 21:50:00|14932.62|14812.62|14916.95|14796.95|14938.77|14818.77|14915.34|14795.34|295
1649800500000|2022-04-12 21:55:00|14916.89|14796.89|14930.96|14810.96|14931.47|14811.47|14914.42|14794.42|289
1649800800000|2022-04-12 22:00:00|14930.73|14810.73|14905.35|14785.35|14931.14|14811.14|14897.93|14777.93|299
1649801100000|2022-04-12 22:05:00|14905.49|14785.49|14874.83|14754.83|14906.35|14786.35|14874.83|14754.83|293
1649801400000|2022-04-12 22:10:00|14874.9|14754.9|14894.33|14774.33|14894.33|14774.33|14854.43|14734.43|295
1649801700000|2022-04-12 22:15:00|14894.32|14774.32|14868.78|14748.78|14899.76|14779.76|14868.78|14748.78|297
1649802000000|2022-04-12 22:20:00|14868.76|14748.76|14865.29|14745.29|14870.68|14750.68|14861.09|14741.09|291
1649802300000|2022-04-12 22:25:00|14865.35|14745.35|14844.95|14724.95|14868.36|14748.36|14838.93|14718.93|294
1649802600000|2022-04-12 22:30:00|14845.05|14725.05|14913.24|14793.24|14913.24|14793.24|14832.13|14712.13|261
1649803200000|2022-04-12 22:40:00|14893.51|14773.51|14843.82|14723.82|14893.51|14773.51|14843.26|14723.26|236
1649803500000|2022-04-12 22:45:00|14845.28|14725.28|14851.15|14731.15|14853.32|14733.32|14831.24|14711.24|294
1649803800000|2022-04-12 22:50:00|14851.36|14731.36|14899.74|14779.74|14902.9|14782.9|14851.12|14731.12|292
1649804100000|2022-04-12 22:55:00|14899.12|14779.12|14925.81|14805.81|14937.91|14817.91|14898.41|14778.41|295
1649804400000|2022-04-12 23:00:00|14926.18|14806.18|14958.77|14838.77|14959.56|14839.56|14919.41|14799.41|295
1649804700000|2022-04-12 23:05:00|14958.69|14838.69|14960.82|14840.82|14962.01|14842.01|14943|14823|295
1649805000000|2022-04-12 23:10:00|14961.8|14841.8|14947.8|14827.8|14962.02|14842.02|14944.42|14824.42|296
1649805300000|2022-04-12 23:15:00|14947.87|14827.87|14958.52|14838.52|14958.96|14838.96|14939.5|14819.5|288
1649805600000|2022-04-12 23:20:00|14958.59|14838.59|15043.84|14923.84|15049.55|14929.55|14958.47|14838.47|293
1649805900000|2022-04-12 23:25:00|15045.55|14925.55|15035.27|14915.27|15061.68|14941.68|15023.47|14903.47|297
1649806200000|2022-04-12 23:30:00|15035.04|14915.04|15060.1|14940.1|15060.1|14940.1|15034.18|14914.18|293
1649806500000|2022-04-12 23:35:00|15060.88|14940.88|15020.75|14900.75|15061.01|14941.01|15020.13|14900.13|296
1649806800000|2022-04-12 23:40:00|15020.73|14900.73|15016.46|14896.46|15022.11|14902.11|14981.07|14861.07|297
1649807100000|2022-04-12 23:45:00|15017.35|14897.35|15037.75|14917.75|15037.81|14917.81|15005.63|14885.63|294
1649807400000|2022-04-12 23:50:00|15037.96|14917.96|15051.43|14931.43|15056.73|14936.73|15037.54|14917.54|294
1649807700000|2022-04-12 23:55:00|15051.78|14931.78|15024.53|14904.53|15052.26|14932.26|15022.6|14902.6|289
1649808000000|2022-04-13 00:00:00|15024.58|14904.58|15017.64|14897.64|15033.39|14913.39|15010.81|14890.81|296
1649808300000|2022-04-13 00:05:00|15016.86|14896.86|15057.36|14937.36|15057.9|14937.9|15007.08|14887.08|292
1649808600000|2022-04-13 00:10:00|15057.62|14937.62|15073.83|14953.83|15076.3|14956.3|15045.37|14925.37|294
1649808900000|2022-04-13 00:15:00|15074.92|14954.92|15056.35|14936.35|15077.52|14957.52|15055.66|14935.66|293
1649809200000|2022-04-13 00:20:00|15056.22|14936.22|15070.1|14950.1|15070.12|14950.12|15056.17|14936.17|290
1649809500000|2022-04-13 00:25:00|15070.11|14950.11|15055.21|14935.21|15079.32|14959.32|15053.46|14933.46|279
1649809800000|2022-04-13 00:30:00|15055.24|14935.24|15034.08|14914.08|15055.24|14935.24|15022.91|14902.91|291
1649810100000|2022-04-13 00:35:00|15033.61|14913.61|15050.2|14930.2|15050.2|14930.2|15030.52|14910.52|294
1649810400000|2022-04-13 00:40:00|15050.28|14930.28|15042.95|14922.95|15051.53|14931.53|15041.58|14921.58|290
1649810700000|2022-04-13 00:45:00|15042.97|14922.97|15025.41|14905.41|15046.15|14926.15|15023.23|14903.23|275
1649811000000|2022-04-13 00:50:00|15025.38|14905.38|14980.86|14860.86|15026.61|14906.61|14980.47|14860.47|291
1649811300000|2022-04-13 00:55:00|14981.03|14861.03|14971.44|14851.44|14983.31|14863.31|14963.31|14843.31|289
1649811600000|2022-04-13 01:00:00|14971.64|14851.64|14949.46|14829.46|14972.34|14852.34|14949.44|14829.44|292
1649811900000|2022-04-13 01:05:00|14949.47|14829.47|14898.62|14778.62|14949.47|14829.47|14898.62|14778.62|295
1649812200000|2022-04-13 01:10:00|14898.65|14778.65|14907.42|14787.42|14907.87|14787.87|14894.64|14774.64|293
1649812500000|2022-04-13 01:15:00|14907.45|14787.45|14895.17|14775.17|14914.69|14794.69|14881.95|14761.95|290
1649812800000|2022-04-13 01:20:00|14895.6|14775.6|14884.99|14764.99|14898.97|14778.97|14881.26|14761.26|292
1649813100000|2022-04-13 01:25:00|14885.13|14765.13|14873.28|14753.28|14886.81|14766.81|14867.84|14747.84|290
1649813400000|2022-04-13 01:30:00|14873.49|14753.49|14944.53|14824.53|14944.83|14824.83|14871.03|14751.03|300
1649813700000|2022-04-13 01:35:00|14943.84|14823.84|14971.95|14851.95|14973.37|14853.37|14942.66|14822.66|297
1649814000000|2022-04-13 01:40:00|14971.83|14851.83|14979.04|14859.04|14992.82|14872.82|14970.5|14850.5|293
1649814300000|2022-04-13 01:45:00|14978.6|14858.6|14956.06|14836.06|14981.3|14861.3|14948.01|14828.01|296
1649814600000|2022-04-13 01:50:00|14956.04|14836.04|14998.53|14878.53|14999.5|14879.5|14955.46|14835.46|297
1649814900000|2022-04-13 01:55:00|14998.39|14878.39|15006.68|14886.68|15006.68|14886.68|14993.14|14873.14|288
1649815200000|2022-04-13 02:00:00|15006.7|14886.7|15004.95|14884.95|15011.49|14891.49|14993.63|14873.63|291
1649815500000|2022-04-13 02:05:00|15005.19|14885.19|15015.79|14895.79|15021.76|14901.76|15004.79|14884.79|291
1649815800000|2022-04-13 02:10:00|15015.16|14895.16|14977.53|14857.53|15015.16|14895.16|14977.15|14857.15|279
1649816100000|2022-04-13 02:15:00|14977.1|14857.1|14949.97|14829.97|14977.1|14857.1|14940.71|14820.71|294
1649816400000|2022-04-13 02:20:00|14950.13|14830.13|14952.55|14832.55|14961.41|14841.41|14943.31|14823.31|276
1649816700000|2022-04-13 02:25:00|14951.78|14831.78|14962.75|14842.75|14962.75|14842.75|14937.09|14817.09|279
1649817000000|2022-04-13 02:30:00|14962.87|14842.87|15041.41|14921.41|15043.21|14923.21|14962.87|14842.87|295
1649817300000|2022-04-13 02:35:00|15040.1|14920.1|15099.11|14979.11|15100.49|14980.49|15039.13|14919.13|300
1649817600000|2022-04-13 02:40:00|15099.23|14979.23|15071.32|14951.32|15104.45|14984.45|15068.34|14948.34|298
1649817900000|2022-04-13 02:45:00|15071.63|14951.63|15071.73|14951.73|15071.73|14951.73|15048.07|14928.07|291
1649818200000|2022-04-13 02:50:00|15071.33|14951.33|15077.85|14957.85|15080.04|14960.04|15070.16|14950.16|288
1649818500000|2022-04-13 02:55:00|15078.53|14958.53|15067.33|14947.33|15080.19|14960.19|15063.65|14943.65|286
1649818800000|2022-04-13 03:00:00|15067.56|14947.56|15082.13|14962.13|15082.13|14962.13|15050.37|14930.37|291
1649819100000|2022-04-13 03:05:00|15082.01|14962.01|15109.04|14989.04|15109.31|14989.31|15081.93|14961.93|292
1649819400000|2022-04-13 03:10:00|15109.11|14989.11|15114.8|14994.8|15116.69|14996.69|15108.84|14988.84|289
1649819700000|2022-04-13 03:15:00|15114.85|14994.85|15149.99|15029.99|15151.1|15031.1|15111.74|14991.74|288
1649820000000|2022-04-13 03:20:00|15150.66|15030.66|15180.03|15060.03|15180.13|15060.13|15150.66|15030.66|297
1649820300000|2022-04-13 03:25:00|15180.16|15060.16|15154.07|15034.07|15180.86|15060.86|15153.76|15033.76|290
1649820600000|2022-04-13 03:30:00|15154.34|15034.34|15139.19|15019.19|15168.04|15048.04|15138.55|15018.55|292
1649820900000|2022-04-13 03:35:00|15139.3|15019.3|15136.42|15016.42|15140.14|15020.14|15129.5|15009.5|277
1649821200000|2022-04-13 03:40:00|15136.49|15016.49|15137.76|15017.76|15139.82|15019.82|15134.13|15014.13|292
1649821500000|2022-04-13 03:45:00|15137.91|15017.91|15109.63|14989.63|15145.28|15025.28|15109.51|14989.51|297
1649821800000|2022-04-13 03:50:00|15109.92|14989.92|15102.28|14982.28|15110.3|14990.3|15102.09|14982.09|285
1649822100000|2022-04-13 03:55:00|15102.25|14982.25|15101.01|14981.01|15105.74|14985.74|15093.99|14973.99|285
1649822400000|2022-04-13 04:00:00|15101.2|14981.2|15090.34|14970.34|15120.3|15000.3|15090.07|14970.07|292
1649822700000|2022-04-13 04:05:00|15090.79|14970.79|15092.9|14972.9|15093.88|14973.88|15083.57|14963.57|290
1649823000000|2022-04-13 04:10:00|15092.93|14972.93|15085.2|14965.2|15092.98|14972.98|15083.64|14963.64|274
1649823300000|2022-04-13 04:15:00|15085.22|14965.22|15087.49|14967.49|15100.46|14980.46|15084.34|14964.34|278
1649823600000|2022-04-13 04:20:00|15087.5|14967.5|15081.81|14961.81|15087.62|14967.62|15080.58|14960.58|275
1649823900000|2022-04-13 04:25:00|15081.63|14961.63|15064.44|14944.44|15083.08|14963.08|15057.59|14937.59|290
1649824200000|2022-04-13 04:30:00|15064.33|14944.33|15070.95|14950.95|15079.87|14959.87|15058.89|14938.89|287
1649824500000|2022-04-13 04:35:00|15071.26|14951.26|15061.95|14941.95|15073.73|14953.73|15061.95|14941.95|276
1649824800000|2022-04-13 04:40:00|15061.53|14941.53|15063.19|14943.19|15063.19|14943.19|15051.59|14931.59|284
1649825100000|2022-04-13 04:45:00|15063.33|14943.33|15113.77|14993.77|15114.55|14994.55|15063.22|14943.22|292
1649825400000|2022-04-13 04:50:00|15113.98|14993.98|15107.97|14987.97|15117.82|14997.82|15104.45|14984.45|285
1649825700000|2022-04-13 04:55:00|15107.98|14987.98|15138.19|15018.19|15138.19|15018.19|15107.63|14987.63|287
1649826000000|2022-04-13 05:00:00|15139.14|15019.14|15142.13|15022.13|15152.26|15032.26|15138.64|15018.64|287
1649826300000|2022-04-13 05:05:00|15142.23|15022.23|15125.27|15005.27|15144.22|15024.22|15125.07|15005.07|279
1649826600000|2022-04-13 05:10:00|15125.37|15005.37|15115.05|14995.05|15127.45|15007.45|15114.89|14994.89|281
1649826900000|2022-04-13 05:15:00|15114.91|14994.91|15121.8|15001.8|15121.8|15001.8|15110.91|14990.91|288
1649827200000|2022-04-13 05:20:00|15121.86|15001.86|15117.84|14997.84|15131.35|15011.35|15117.84|14997.84|283
1649827500000|2022-04-13 05:25:00|15117.78|14997.78|15116.64|14996.64|15120.07|15000.07|15109.18|14989.18|285
1649827800000|2022-04-13 05:30:00|15116.69|14996.69|15143.36|15023.36|15143.36|15023.36|15113.33|14993.33|287
1649828100000|2022-04-13 05:35:00|15143.2|15023.2|15159.42|15039.42|15163.1|15043.1|15143.2|15023.2|290
1649828400000|2022-04-13 05:40:00|15159.43|15039.43|15144.49|15024.49|15159.95|15039.95|15143.8|15023.8|285
1649828700000|2022-04-13 05:45:00|15144.57|15024.57|15152.22|15032.22|15152.22|15032.22|15137.47|15017.47|285
1649829000000|2022-04-13 05:50:00|15152.55|15032.55|15188.48|15068.48|15188.48|15068.48|15152.55|15032.55|290
1649829300000|2022-04-13 05:55:00|15189.53|15069.53|15187.83|15067.83|15202.58|15082.58|15187.13|15067.13|290
1649829600000|2022-04-13 06:00:00|15187.71|15067.71|15184.25|15064.25|15198.53|15078.53|15183.71|15063.71|288
1649829900000|2022-04-13 06:05:00|15183.66|15063.66|15166.66|15046.66|15183.99|15063.99|15164.41|15044.41|289
1649830200000|2022-04-13 06:10:00|15166.45|15046.45|15162.47|15042.47|15166.45|15046.45|15160.39|15040.39|280
1649830500000|2022-04-13 06:15:00|15162.32|15042.32|15151.79|15031.79|15162.32|15042.32|15150.44|15030.44|280
1649830800000|2022-04-13 06:20:00|15151.6|15031.6|15138.34|15018.34|15152.04|15032.04|15138.34|15018.34|281
1649831100000|2022-04-13 06:25:00|15137.85|15017.85|15141.57|15021.57|15143.19|15023.19|15132.8|15012.8|273
1649831400000|2022-04-13 06:30:00|15141.81|15021.81|15131.81|15011.81|15146.89|15026.89|15130.96|15010.96|287
1649831700000|2022-04-13 06:35:00|15131.84|15011.84|15153.23|15033.23|15156.73|15036.73|15126.83|15006.83|282
1649832000000|2022-04-13 06:40:00|15153.1|15033.1|15153.47|15033.47|15167.51|15047.51|15152.55|15032.55|290
1649832300000|2022-04-13 06:45:00|15153.34|15033.34|15144.6|15024.6|15165.74|15045.74|15141.29|15021.29|296
1649832600000|2022-04-13 06:50:00|15144.83|15024.83|15086.52|14966.52|15145.48|15025.48|15075.07|14955.07|293
1649832900000|2022-04-13 06:55:00|15086.72|14966.72|15086.38|14966.38|15087.12|14967.12|15073.23|14953.23|291
1649833200000|2022-04-13 07:00:00|15086.64|14966.64|15085.3|14965.3|15088.15|14968.15|15070.03|14950.03|295
1649833500000|2022-04-13 07:05:00|15085.4|14965.4|15077.71|14957.71|15088.14|14968.14|15074.18|14954.18|288
1649833800000|2022-04-13 07:10:00|15077.63|14957.63|15089.28|14969.28|15093.16|14973.16|15064.78|14944.78|291
1649834100000|2022-04-13 07:15:00|15088.94|14968.94|15116.5|14996.5|15134.26|15014.26|15087.7|14967.7|297
1649834400000|2022-04-13 07:20:00|15116.85|14996.85|15125.47|15005.47|15137.39|15017.39|15114.21|14994.21|294
1649834700000|2022-04-13 07:25:00|15125.11|15005.11|15146.57|15026.57|15147.79|15027.79|15123.79|15003.79|294
1649835000000|2022-04-13 07:30:00|15146.33|15026.33|15139.11|15019.11|15149.44|15029.44|15138.85|15018.85|287
1649835300000|2022-04-13 07:35:00|15138.92|15018.92|15125.58|15005.58|15140.96|15020.96|15121.15|15001.15|295
1649835600000|2022-04-13 07:40:00|15124.76|15004.76|15122.93|15002.93|15129.75|15009.75|15121.62|15001.62|291
1649835900000|2022-04-13 07:45:00|15122.95|15002.95|15129.4|15009.4|15129.4|15009.4|15113.59|14993.59|286
1649836200000|2022-04-13 07:50:00|15129.49|15009.49|15136.75|15016.75|15145.92|15025.92|15129.49|15009.49|290
1649836500000|2022-04-13 07:55:00|15136.46|15016.46|15131.54|15011.54|15138.09|15018.09|15128.38|15008.38|290
1649836800000|2022-04-13 08:00:00|15131.96|15011.96|15152.51|15032.51|15155.89|15035.89|15131.96|15011.96|288
1649837100000|2022-04-13 08:05:00|15152.22|15032.22|15161.28|15041.28|15161.33|15041.33|15147.77|15027.77|291
1649837400000|2022-04-13 08:10:00|15161.21|15041.21|15140.8|15020.8|15165.03|15045.03|15138.08|15018.08|290
1649837700000|2022-04-13 08:15:00|15140.92|15020.92|15128.02|15008.02|15144.02|15024.02|15117.63|14997.63|294
1649838000000|2022-04-13 08:20:00|15128.06|15008.06|15121.26|15001.26|15131.29|15011.29|15120.68|15000.68|282
1649838300000|2022-04-13 08:25:00|15121.05|15001.05|15108.28|14988.28|15121.19|15001.19|15108.28|14988.28|292
1649838600000|2022-04-13 08:30:00|15108.23|14988.23|15117.41|14997.41|15124.68|15004.68|15106.79|14986.79|286
1649838900000|2022-04-13 08:35:00|15117.14|14997.14|15121.22|15001.22|15123.41|15003.41|15113.98|14993.98|281
1649839200000|2022-04-13 08:40:00|15121.3|15001.3|15140.39|15020.39|15143.63|15023.63|15121.3|15001.3|278
1649839500000|2022-04-13 08:45:00|15140.22|15020.22|15147.64|15027.64|15158.73|15038.73|15140.22|15020.22|288
1649839800000|2022-04-13 08:50:00|15147.46|15027.46|15140.98|15020.98|15157.22|15037.22|15140.98|15020.98|286
1649840100000|2022-04-13 08:55:00|15140.99|15020.99|15147.27|15027.27|15148.16|15028.16|15140.83|15020.83|280
1649840400000|2022-04-13 09:00:00|15147.3|15027.3|15144.88|15024.88|15164|15044|15144.88|15024.88|291
1649840700000|2022-04-13 09:05:00|15144.3|15024.3|15138.68|15018.68|15147.61|15027.61|15133.5|15013.5|291
1649841000000|2022-04-13 09:10:00|15138.65|15018.65|15155.17|15035.17|15156.95|15036.95|15138.54|15018.54|280
1649841300000|2022-04-13 09:15:00|15155.25|15035.25|15136.15|15016.15|15155.25|15035.25|15135.68|15015.68|281
1649841600000|2022-04-13 09:20:00|15136.03|15016.03|15152.66|15032.66|15155.99|15035.99|15135.16|15015.16|292
1649841900000|2022-04-13 09:25:00|15152.67|15032.67|15135.54|15015.54|15155.35|15035.35|15133.52|15013.52|278
1649842200000|2022-04-13 09:30:00|15135.52|15015.52|15112.97|14992.97|15138.87|15018.87|15111.69|14991.69|279
1649842500000|2022-04-13 09:35:00|15113.03|14993.03|15106.45|14986.45|15113.18|14993.18|15103.99|14983.99|289
1649842800000|2022-04-13 09:40:00|15106.86|14986.86|15084.46|14964.46|15107.52|14987.52|15084.05|14964.05|282
1649843100000|2022-04-13 09:45:00|15084.34|14964.34|15109.32|14989.32|15109.33|14989.33|15083.18|14963.18|285
1649843400000|2022-04-13 09:50:00|15109.35|14989.35|15133.87|15013.87|15142.89|15022.89|15109.35|14989.35|290
1649843700000|2022-04-13 09:55:00|15135.63|15015.63|15095.02|14975.02|15135.63|15015.63|15088.3|14968.3|293
1649844000000|2022-04-13 10:00:00|15095.3|14975.3|15110.55|14990.55|15116.33|14996.33|15084.03|14964.03|294
1649844300000|2022-04-13 10:05:00|15110.2|14990.2|15089.35|14969.35|15113.26|14993.26|15088.7|14968.7|294
1649844600000|2022-04-13 10:10:00|15089.33|14969.33|15090.78|14970.78|15096.61|14976.61|15089.1|14969.1|284
1649844900000|2022-04-13 10:15:00|15090.95|14970.95|15044.59|14924.59|15091.4|14971.4|15041.31|14921.31|294
1649845200000|2022-04-13 10:20:00|15045.35|14925.35|15026.1|14906.1|15051.62|14931.62|15019.84|14899.84|299
1649845500000|2022-04-13 10:25:00|15025.83|14905.83|14982.11|14862.11|15025.83|14905.83|14976.85|14856.85|295
1649845800000|2022-04-13 10:30:00|14982.12|14862.12|14976.95|14856.95|14999.88|14879.88|14972.35|14852.35|296
1649846100000|2022-04-13 10:35:00|14977.6|14857.6|15004.56|14884.56|15004.56|14884.56|14973.27|14853.27|296
1649846400000|2022-04-13 10:40:00|15005.1|14885.1|14974.94|14854.94|15007.53|14887.53|14974.94|14854.94|293
1649846700000|2022-04-13 10:45:00|14974.84|14854.84|14984.6|14864.6|14997.48|14877.48|14974.84|14854.84|291
1649847000000|2022-04-13 10:50:00|14984.52|14864.52|14957.66|14837.66|14985.39|14865.39|14948.89|14828.89|293
1649847300000|2022-04-13 10:55:00|14957.85|14837.85|14969.82|14849.82|14970.82|14850.82|14951.38|14831.38|293
1649847600000|2022-04-13 11:00:00|14969.9|14849.9|14984.98|14864.98|14990.72|14870.72|14967.01|14847.01|290
1649847900000|2022-04-13 11:05:00|14985.11|14865.11|14990.13|14870.13|14995.45|14875.45|14977.97|14857.97|292
1649848200000|2022-04-13 11:10:00|14990.25|14870.25|14988.15|14868.15|14997.93|14877.93|14987.62|14867.62|285
1649848500000|2022-04-13 11:15:00|14988.12|14868.12|15019.86|14899.86|15022.09|14902.09|14987.7|14867.7|287
1649848800000|2022-04-13 11:20:00|15019.73|14899.73|15023.22|14903.22|15033.26|14913.26|15019.73|14899.73|287
1649849100000|2022-04-13 11:25:00|15023.3|14903.3|15031.41|14911.41|15031.41|14911.41|15022.06|14902.06|282
1649849400000|2022-04-13 11:30:00|15031.37|14911.37|15008.8|14888.8|15038.2|14918.2|15001.63|14881.63|284
1649849700000|2022-04-13 11:35:00|15008.58|14888.58|14993.24|14873.24|15008.58|14888.58|14984.81|14864.81|297
1649850000000|2022-04-13 11:40:00|14992.99|14872.99|14946.91|14826.91|14993.63|14873.63|14945.81|14825.81|285
1649850300000|2022-04-13 11:45:00|14946.65|14826.65|14961.28|14841.28|14964.49|14844.49|14940.6|14820.6|293
1649850600000|2022-04-13 11:50:00|14961.08|14841.08|14985.59|14865.59|14986.76|14866.76|14960.6|14840.6|288
1649850900000|2022-04-13 11:55:00|14985.73|14865.73|14910.45|14790.45|14985.89|14865.89|14909.87|14789.87|298
1649851200000|2022-04-13 12:00:00|14910.42|14790.42|14930.29|14810.29|14936.07|14816.07|14887.77|14767.77|300
1649851500000|2022-04-13 12:05:00|14930.72|14810.72|14938.89|14818.89|14949.37|14829.37|14919.82|14799.82|293
1649851800000|2022-04-13 12:10:00|14939.34|14819.34|14932.23|14812.23|14943.96|14823.96|14925.12|14805.12|299
1649852100000|2022-04-13 12:15:00|14932.26|14812.26|14940.86|14820.86|14942.87|14822.87|14923.81|14803.81|288
1649852400000|2022-04-13 12:20:00|14940.91|14820.91|14917.57|14797.57|14940.91|14820.91|14909.96|14789.96|292
1649852700000|2022-04-13 12:25:00|14918.29|14798.29|14904.9|14784.9|14923.04|14803.04|14903.98|14783.98|299
1649853000000|2022-04-13 12:30:00|14905.48|14785.48|14910.46|14790.46|14923.38|14803.38|14895.75|14775.75|294
1649853300000|2022-04-13 12:35:00|14910.35|14790.35|14894.31|14774.31|14911.42|14791.42|14891.28|14771.28|292
1649853600000|2022-04-13 12:40:00|14894.21|14774.21|14929.15|14809.15|14930.26|14810.26|14894.21|14774.21|287
1649853900000|2022-04-13 12:45:00|14928.34|14808.34|14924.86|14804.86|14944.75|14824.75|14924.13|14804.13|292
1649854200000|2022-04-13 12:50:00|14924.83|14804.83|14899.32|14779.32|14929.22|14809.22|14897.28|14777.28|294
1649854500000|2022-04-13 12:55:00|14899.97|14779.97|14873.64|14753.64|14901.9|14781.9|14873.27|14753.27|296
1649854800000|2022-04-13 13:00:00|14873.42|14753.42|14857.96|14737.96|14881.93|14761.93|14845.42|14725.42|295
1649855100000|2022-04-13 13:05:00|14858.1|14738.1|14855.35|14735.35|14867.62|14747.62|14855.35|14735.35|292
1649855400000|2022-04-13 13:10:00|14855.5|14735.5|14876.91|14756.91|14876.96|14756.96|14838.86|14718.86|292
1649855700000|2022-04-13 13:15:00|14876.86|14756.86|14875.59|14755.59|14893.58|14773.58|14874.55|14754.55|295
1649856000000|2022-04-13 13:20:00|14876.12|14756.12|14927.02|14807.02|14927.57|14807.57|14876.12|14756.12|296
1649856300000|2022-04-13 13:25:00|14927.18|14807.18|14927.43|14807.43|14930.81|14810.81|14922.87|14802.87|288
1649856600000|2022-04-13 13:30:00|14928.09|14808.09|14968.49|14848.49|14969.88|14849.88|14928.01|14808.01|299
1649856900000|2022-04-13 13:35:00|14969.67|14849.67|15059.28|14939.28|15071.96|14951.96|14968.69|14848.69|299
1649857200000|2022-04-13 13:40:00|15059.15|14939.15|15119.17|14999.17|15125.21|15005.21|15054.7|14934.7|300
1649857500000|2022-04-13 13:45:00|15118.31|14998.31|15158.42|15038.42|15178.03|15058.03|15118.31|14998.31|298
1649857800000|2022-04-13 13:50:00|15158.19|15038.19|15239.24|15119.24|15239.24|15119.24|15156.1|15036.1|300
1649858100000|2022-04-13 13:55:00|15240|15120|15249.76|15129.76|15263.37|15143.37|15238.72|15118.72|300
1649858400000|2022-04-13 14:00:00|15249.32|15129.32|15225.62|15105.62|15271.67|15151.67|15216.81|15096.81|299
1649858700000|2022-04-13 14:05:00|15225.66|15105.66|15230.04|15110.04|15259.97|15139.97|15219.82|15099.82|297
1649859000000|2022-04-13 14:10:00|15229.78|15109.78|15260.56|15140.56|15265.35|15145.35|15219.41|15099.41|298
1649859300000|2022-04-13 14:15:00|15261.24|15141.24|15332.19|15212.19|15351.85|15231.85|15260.03|15140.03|300
1649859600000|2022-04-13 14:20:00|15331.69|15211.69|15315.36|15195.36|15332.04|15212.04|15305.28|15185.28|298
1649859900000|2022-04-13 14:25:00|15316.5|15196.5|15202.27|15082.27|15318.4|15198.4|15202.27|15082.27|296
1649860200000|2022-04-13 14:30:00|15201.77|15081.77|15154.54|15034.54|15201.77|15081.77|15131.55|15011.55|297
1649860500000|2022-04-13 14:35:00|15154.95|15034.95|15181.42|15061.42|15189.75|15069.75|15154.74|15034.74|297
1649860800000|2022-04-13 14:40:00|15181.04|15061.04|15222.91|15102.91|15228.27|15108.27|15176.68|15056.68|298
1649861100000|2022-04-13 14:45:00|15223.03|15103.03|15192.66|15072.66|15233.59|15113.59|15192.01|15072.01|297
1649861400000|2022-04-13 14:50:00|15192.43|15072.43|15213.45|15093.45|15215.05|15095.05|15174.59|15054.59|298
1649861700000|2022-04-13 14:55:00|15213.42|15093.42|15198.9|15078.9|15219.94|15099.94|15191.58|15071.58|295
1649862000000|2022-04-13 15:00:00|15198.64|15078.64|15263.95|15143.95|15264.05|15144.05|15195.11|15075.11|299
1649862300000|2022-04-13 15:05:00|15264.01|15144.01|15308.78|15188.78|15308.98|15188.98|15254.77|15134.77|297
1649862600000|2022-04-13 15:10:00|15307.42|15187.42|15301.5|15181.5|15308.1|15188.1|15280.67|15160.67|296
1649862900000|2022-04-13 15:15:00|15302.35|15182.35|15310.59|15190.59|15317.52|15197.52|15291.71|15171.71|294
1649863200000|2022-04-13 15:20:00|15310.61|15190.61|15400.22|15280.22|15406.33|15286.33|15310.61|15190.61|297
1649863500000|2022-04-13 15:25:00|15399.55|15279.55|15394.31|15274.31|15411.1|15291.1|15388|15268|295
1649863800000|2022-04-13 15:30:00|15395.14|15275.14|15425.21|15305.21|15437.24|15317.24|15395.14|15275.14|298
1649864100000|2022-04-13 15:35:00|15423.95|15303.95|15359.25|15239.25|15425.42|15305.42|15356.78|15236.78|299
1649864400000|2022-04-13 15:40:00|15360.08|15240.08|15364.07|15244.07|15367.02|15247.02|15338.72|15218.72|296
1649864700000|2022-04-13 15:45:00|15364.35|15244.35|15376.64|15256.64|15378.91|15258.91|15352.91|15232.91|295
1649865000000|2022-04-13 15:50:00|15376.66|15256.66|15350.78|15230.78|15381.02|15261.02|15344.4|15224.4|293
1649865300000|2022-04-13 15:55:00|15350.68|15230.68|15349.14|15229.14|15375.51|15255.51|15345.42|15225.42|295
1649865600000|2022-04-13 16:00:00|15349.04|15229.04|15378.8|15258.8|15378.8|15258.8|15316|15196|294
1649865900000|2022-04-13 16:05:00|15380.03|15260.03|15385.5|15265.5|15385.81|15265.81|15367.39|15247.39|293
1649866200000|2022-04-13 16:10:00|15385.18|15265.18|15400.88|15280.88|15401.3|15281.3|15379.67|15259.67|294
1649866500000|2022-04-13 16:15:00|15400.94|15280.94|15409.36|15289.36|15432.21|15312.21|15392.64|15272.64|297
1649866800000|2022-04-13 16:20:00|15410.39|15290.39|15375.84|15255.84|15410.65|15290.65|15375.78|15255.78|291
1649867100000|2022-04-13 16:25:00|15374.76|15254.76|15336.66|15216.66|15383.25|15263.25|15335.18|15215.18|294
1649867400000|2022-04-13 16:30:00|15336.68|15216.68|15328.72|15208.72|15341.65|15221.65|15321.45|15201.45|296
1649867700000|2022-04-13 16:35:00|15328.75|15208.75|15307.01|15187.01|15343.87|15223.87|15306.05|15186.05|297
1649868000000|2022-04-13 16:40:00|15307.14|15187.14|15315.19|15195.19|15318.59|15198.59|15303.8|15183.8|295
1649868300000|2022-04-13 16:45:00|15315.28|15195.28|15329.07|15209.07|15346.5|15226.5|15314.01|15194.01|296
1649868600000|2022-04-13 16:50:00|15328.91|15208.91|15279.63|15159.63|15335.05|15215.05|15279.63|15159.63|298
1649868900000|2022-04-13 16:55:00|15279.79|15159.79|15283.74|15163.74|15288.23|15168.23|15268.69|15148.69|297
1649869200000|2022-04-13 17:00:00|15284.31|15164.31|15257.98|15137.98|15287.9|15167.9|15232.95|15112.95|297
1649869500000|2022-04-13 17:05:00|15257.48|15137.48|15262.8|15142.8|15271.68|15151.68|15245.15|15125.15|291
1649869800000|2022-04-13 17:10:00|15262.43|15142.43|15268.62|15148.62|15283.42|15163.42|15261.27|15141.27|290
1649870100000|2022-04-13 17:15:00|15268.44|15148.44|15286.28|15166.28|15291.3|15171.3|15266.22|15146.22|298
1649870400000|2022-04-13 17:20:00|15286.17|15166.17|15296.22|15176.22|15302.49|15182.49|15284.52|15164.52|287
1649870700000|2022-04-13 17:25:00|15295.95|15175.95|15284.64|15164.64|15295.97|15175.97|15277.75|15157.75|297
1649871000000|2022-04-13 17:30:00|15284.87|15164.87|15259.84|15139.84|15295.82|15175.82|15259.78|15139.78|290
1649871300000|2022-04-13 17:35:00|15259.74|15139.74|15235.08|15115.08|15259.74|15139.74|15229.08|15109.08|296
1649871600000|2022-04-13 17:40:00|15235.19|15115.19|15230.63|15110.63|15235.38|15115.38|15226.46|15106.46|292
1649871900000|2022-04-13 17:45:00|15230.48|15110.48|15251.56|15131.56|15269.47|15149.47|15224.26|15104.26|292
1649872200000|2022-04-13 17:50:00|15251.46|15131.46|15262.34|15142.34|15264.57|15144.57|15250.9|15130.9|288
1649872500000|2022-04-13 17:55:00|15262.25|15142.25|15264.76|15144.76|15264.76|15144.76|15247.93|15127.93|292
1649872800000|2022-04-13 18:00:00|15264.92|15144.92|15252.9|15132.9|15265.59|15145.59|15243.09|15123.09|288
1649873100000|2022-04-13 18:05:00|15252.78|15132.78|15288.4|15168.4|15289.39|15169.39|15250.97|15130.97|293
1649873400000|2022-04-13 18:10:00|15288.66|15168.66|15299.99|15179.99|15299.99|15179.99|15286.39|15166.39|289
1649873700000|2022-04-13 18:15:00|15299.95|15179.95|15296.46|15176.46|15302.31|15182.31|15287.45|15167.45|295
1649874000000|2022-04-13 18:20:00|15296.88|15176.88|15336.12|15216.12|15336.12|15216.12|15296.76|15176.76|292
1649874300000|2022-04-13 18:25:00|15336.16|15216.16|15344.91|15224.91|15358.81|15238.81|15336.16|15216.16|294
1649874600000|2022-04-13 18:30:00|15344.31|15224.31|15344.75|15224.75|15356.33|15236.33|15342.78|15222.78|293
1649874900000|2022-04-13 18:35:00|15344.48|15224.48|15337.44|15217.44|15349.17|15229.17|15336.56|15216.56|280
1649875200000|2022-04-13 18:40:00|15337.2|15217.2|15360.34|15240.34|15361.08|15241.08|15333.8|15213.8|292
1649875500000|2022-04-13 18:45:00|15360.55|15240.55|15377.66|15257.66|15386.8|15266.8|15357.76|15237.76|285
1649875800000|2022-04-13 18:50:00|15377.22|15257.22|15402.15|15282.15|15402.32|15282.32|15372.01|15252.01|299
1649876100000|2022-04-13 18:55:00|15402.24|15282.24|15405.08|15285.08|15406.14|15286.14|15389.18|15269.18|288
1649876400000|2022-04-13 19:00:00|15405.1|15285.1|15400.36|15280.36|15411.13|15291.13|15388.58|15268.58|294
1649876700000|2022-04-13 19:05:00|15400.63|15280.63|15402.92|15282.92|15440.2|15320.2|15400.17|15280.17|295
1649877000000|2022-04-13 19:10:00|15402.49|15282.49|15371.7|15251.7|15402.49|15282.49|15365.69|15245.69|300
1649877300000|2022-04-13 19:15:00|15372.69|15252.69|15388.79|15268.79|15389.01|15269.01|15365.63|15245.63|291
1649877600000|2022-04-13 19:20:00|15388.75|15268.75|15387.23|15267.23|15388.75|15268.75|15378.79|15258.79|283
1649877900000|2022-04-13 19:25:00|15387.24|15267.24|15400.96|15280.96|15400.98|15280.98|15387.06|15267.06|292
1649878200000|2022-04-13 19:30:00|15401.24|15281.24|15381.69|15261.69|15403.3|15283.3|15381.49|15261.49|286
1649878500000|2022-04-13 19:35:00|15381.56|15261.56|15341.37|15221.37|15381.56|15261.56|15341.23|15221.23|292
1649878800000|2022-04-13 19:40:00|15340.42|15220.42|15335.7|15215.7|15340.42|15220.42|15316.79|15196.79|292
1649879100000|2022-04-13 19:45:00|15335.89|15215.89|15325.14|15205.14|15341.58|15221.58|15319.23|15199.23|293
1649879400000|2022-04-13 19:50:00|15325.06|15205.06|15311.41|15191.41|15325.75|15205.75|15306.79|15186.79|297
1649879700000|2022-04-13 19:55:00|15311.32|15191.32|15305.32|15185.32|15316.34|15196.34|15303.3|15183.3|291
1649880000000|2022-04-13 20:00:00|15305.08|15185.08|15309.66|15189.66|15321.63|15201.63|15293.49|15173.49|294
1649880300000|2022-04-13 20:05:00|15309.87|15189.87|15294.04|15174.04|15309.87|15189.87|15287.31|15167.31|291
1649880600000|2022-04-13 20:10:00|15293.96|15173.96|15310.61|15190.61|15310.87|15190.87|15293.87|15173.87|287
1649880900000|2022-04-13 20:15:00|15310.84|15190.84|15348.09|15228.09|15348.23|15228.23|15310.43|15190.43|291
1649881200000|2022-04-13 20:20:00|15347.83|15227.83|15351.66|15231.66|15361.62|15241.62|15346.13|15226.13|291
1649881500000|2022-04-13 20:25:00|15351.72|15231.72|15346.6|15226.6|15352.96|15232.96|15344.42|15224.42|288
1649881800000|2022-04-13 20:30:00|15346.81|15226.81|15367.32|15247.32|15367.32|15247.32|15342.69|15222.69|295
1649882100000|2022-04-13 20:35:00|15367.77|15247.77|15351.4|15231.4|15374.11|15254.11|15351.13|15231.13|280
1649882400000|2022-04-13 20:40:00|15351.44|15231.44|15350.9|15230.9|15358.37|15238.37|15347.51|15227.51|281
1649882700000|2022-04-13 20:45:00|15351.1|15231.1|15395.68|15275.68|15396.59|15276.59|15340.03|15220.03|291
1649883000000|2022-04-13 20:50:00|15395.38|15275.38|15392.18|15272.18|15399.99|15279.99|15390.48|15270.48|280
1649883300000|2022-04-13 20:55:00|15392.17|15272.17|15379.38|15259.38|15392.17|15272.17|15376.52|15256.52|283
1649883600000|2022-04-13 21:00:00|15379.76|15259.76|15382.96|15262.96|15388.31|15268.31|15370.38|15250.38|274
1649883900000|2022-04-13 21:05:00|15382.88|15262.88|15364.38|15244.38|15382.88|15262.88|15364.16|15244.16|275
1649884200000|2022-04-13 21:10:00|15364.29|15244.29|15371.37|15251.37|15371.84|15251.84|15363.75|15243.75|281
1649884500000|2022-04-13 21:15:00|15371.39|15251.39|15368.72|15248.72|15372.06|15252.06|15361.79|15241.79|273
1649884800000|2022-04-13 21:20:00|15368.8|15248.8|15381.58|15261.58|15401.15|15281.15|15368.52|15248.52|284
1649885100000|2022-04-13 21:25:00|15381.55|15261.55|15364.31|15244.31|15385.82|15265.82|15364.31|15244.31|277
1649885400000|2022-04-13 21:30:00|15364.33|15244.33|15354.7|15234.7|15364.64|15244.64|15348.76|15228.76|285
1649885700000|2022-04-13 21:35:00|15354.73|15234.73|15385.85|15265.85|15389.6|15269.6|15354.73|15234.73|292
1649886000000|2022-04-13 21:40:00|15385.8|15265.8|15366.87|15246.87|15386.78|15266.78|15366.48|15246.48|281
1649886300000|2022-04-13 21:45:00|15367.17|15247.17|15349.47|15229.47|15367.27|15247.27|15333.89|15213.89|283
1649886600000|2022-04-13 21:50:00|15349.68|15229.68|15361.44|15241.44|15361.76|15241.76|15343.52|15223.52|291
1649886900000|2022-04-13 21:55:00|15361.57|15241.57|15367.59|15247.59|15368.51|15248.51|15358.36|15238.36|286
1649887200000|2022-04-13 22:00:00|15367.39|15247.39|15353.37|15233.37|15374.31|15254.31|15353.35|15233.35|288
1649887500000|2022-04-13 22:05:00|15353.76|15233.76|15359.15|15239.15|15369.33|15249.33|15346.23|15226.23|281
1649887800000|2022-04-13 22:10:00|15359.11|15239.11|15372.74|15252.74|15373.12|15253.12|15354.21|15234.21|285
1649888100000|2022-04-13 22:15:00|15373.16|15253.16|15363.66|15243.66|15373.38|15253.38|15361.74|15241.74|290
1649888400000|2022-04-13 22:20:00|15363.65|15243.65|15386.31|15266.31|15386.79|15266.79|15363.05|15243.05|281
1649888700000|2022-04-13 22:25:00|15386.46|15266.46|15395.65|15275.65|15401.54|15281.54|15386.46|15266.46|286
1649889000000|2022-04-13 22:30:00|15395.81|15275.81|15438.21|15318.21|15438.91|15318.91|15393.79|15273.79|291
1649889300000|2022-04-13 22:35:00|15437.92|15317.92|15446.29|15326.29|15449.89|15329.89|15425.45|15305.45|293
1649889600000|2022-04-13 22:40:00|15446.12|15326.12|15428.56|15308.56|15452.85|15332.85|15428.56|15308.56|290
1649889900000|2022-04-13 22:45:00|15428.77|15308.77|15448.19|15328.19|15448.19|15328.19|15426.36|15306.36|286
1649890200000|2022-04-13 22:50:00|15448.57|15328.57|15421|15301|15450.06|15330.06|15413.5|15293.5|287
1649890500000|2022-04-13 22:55:00|15421.04|15301.04|15433.69|15313.69|15433.93|15313.93|15411.34|15291.34|286
1649890800000|2022-04-13 23:00:00|15433.96|15313.96|15415.84|15295.84|15455.28|15335.28|15415.84|15295.84|295
1649891100000|2022-04-13 23:05:00|15415.76|15295.76|15397.89|15277.89|15415.79|15295.79|15379.7|15259.7|294
1649891400000|2022-04-13 23:10:00|15397.97|15277.97|15425.74|15305.74|15428.86|15308.86|15397.86|15277.86|282
1649891700000|2022-04-13 23:15:00|15425.77|15305.77|15412.98|15292.98|15431.35|15311.35|15409.51|15289.51|286
1649892000000|2022-04-13 23:20:00|15412.75|15292.75|15412.68|15292.68|15414.44|15294.44|15404.35|15284.35|285
1649892300000|2022-04-13 23:25:00|15412.71|15292.71|15412.91|15292.91|15422.79|15302.79|15410.33|15290.33|280
1649892600000|2022-04-13 23:30:00|15412.16|15292.16|15408.62|15288.62|15415.44|15295.44|15405.09|15285.09|286
1649892900000|2022-04-13 23:35:00|15408.76|15288.76|15405.47|15285.47|15409.54|15289.54|15400.99|15280.99|277
1649893200000|2022-04-13 23:40:00|15405.35|15285.35|15409.51|15289.51|15415.8|15295.8|15405.34|15285.34|281
1649893500000|2022-04-13 23:45:00|15409.29|15289.29|15393.91|15273.91|15418.74|15298.74|15386.82|15266.82|276
1649893800000|2022-04-13 23:50:00|15393.55|15273.55|15411.67|15291.67|15411.99|15291.99|15393.02|15273.02|280
1649894100000|2022-04-13 23:55:00|15411.9|15291.9|15417.43|15297.43|15422.72|15302.72|15411.83|15291.83|276
1649894400000|2022-04-14 00:00:00|15417.29|15297.29|15402.82|15282.82|15419.71|15299.71|15385.73|15265.73|292
1649894700000|2022-04-14 00:05:00|15402.42|15282.42|15419.61|15299.61|15432.23|15312.23|15402.39|15282.39|293
1649895000000|2022-04-14 00:10:00|15419.6|15299.6|15417.3|15297.3|15419.6|15299.6|15400.66|15280.66|285
1649895300000|2022-04-14 00:15:00|15417.32|15297.32|15394.35|15274.35|15417.54|15297.54|15393.78|15273.78|270
1649895600000|2022-04-14 00:20:00|15394.9|15274.9|15402.68|15282.68|15402.71|15282.71|15384.64|15264.64|282
1649895900000|2022-04-14 00:25:00|15402.81|15282.81|15430.97|15310.97|15431.33|15311.33|15402.81|15282.81|270
1649896200000|2022-04-14 00:30:00|15431.45|15311.45|15462.33|15342.33|15462.42|15342.42|15431.22|15311.22|282
1649896500000|2022-04-14 00:35:00|15462.54|15342.54|15437.44|15317.44|15462.6|15342.6|15437.2|15317.2|285
1649896800000|2022-04-14 00:40:00|15437.43|15317.43|15422.22|15302.22|15437.82|15317.82|15415.39|15295.39|284
1649897100000|2022-04-14 00:45:00|15422.44|15302.44|15435.82|15315.82|15448.95|15328.95|15410.82|15290.82|290
1649897400000|2022-04-14 00:50:00|15435.77|15315.77|15445.33|15325.33|15446.23|15326.23|15433.66|15313.66|283
1649897700000|2022-04-14 00:55:00|15445.32|15325.32|15442.12|15322.12|15452.17|15332.17|15439.03|15319.03|285
1649898000000|2022-04-14 01:00:00|15442.09|15322.09|15444.72|15324.72|15448.25|15328.25|15432.59|15312.59|289
1649898300000|2022-04-14 01:05:00|15444.68|15324.68|15460.09|15340.09|15462.54|15342.54|15444.68|15324.68|286
1649898600000|2022-04-14 01:10:00|15460.05|15340.05|15458.13|15338.13|15460.92|15340.92|15450.28|15330.28|287
1649898900000|2022-04-14 01:15:00|15458.02|15338.02|15468.78|15348.78|15479.9|15359.9|15457.15|15337.15|292
1649899200000|2022-04-14 01:20:00|15469.61|15349.61|15477.75|15357.75|15477.76|15357.76|15469.47|15349.47|294
1649899500000|2022-04-14 01:25:00|15477.77|15357.77|15510.34|15390.34|15511.89|15391.89|15474.61|15354.61|294
1649899800000|2022-04-14 01:30:00|15510.72|15390.72|15512.7|15392.7|15518.59|15398.59|15495.05|15375.05|290
1649900100000|2022-04-14 01:35:00|15513.45|15393.45|15498.77|15378.77|15514.02|15394.02|15498.65|15378.65|291
1649900400000|2022-04-14 01:40:00|15498.69|15378.69|15520.21|15400.21|15528.35|15408.35|15493.04|15373.04|289
1649900700000|2022-04-14 01:45:00|15520.57|15400.57|15525.99|15405.99|15526.84|15406.84|15516.73|15396.73|286
1649901000000|2022-04-14 01:50:00|15525.9|15405.9|15571.14|15451.14|15572.63|15452.63|15525.9|15405.9|293
1649901300000|2022-04-14 01:55:00|15570.89|15450.89|15575.37|15455.37|15577.08|15457.08|15567.5|15447.5|293
1649901600000|2022-04-14 02:00:00|15575.45|15455.45|15556.39|15436.39|15576.88|15456.88|15553.8|15433.8|289
1649901900000|2022-04-14 02:05:00|15557.12|15437.12|15550.83|15430.83|15557.93|15437.93|15542.42|15422.42|276
1649902200000|2022-04-14 02:10:00|15550.88|15430.88|15550.09|15430.09|15563.54|15443.54|15549.41|15429.41|290
1649902500000|2022-04-14 02:15:00|15549.93|15429.93|15530.36|15410.36|15550.4|15430.4|15530.22|15410.22|283
1649902800000|2022-04-14 02:20:00|15530.31|15410.31|15544.24|15424.24|15544.24|15424.24|15530.31|15410.31|288
1649903100000|2022-04-14 02:25:00|15544.47|15424.47|15532.25|15412.25|15548.83|15428.83|15526.08|15406.08|283
1649903400000|2022-04-14 02:30:00|15532.15|15412.15|15514.88|15394.88|15532.86|15412.86|15509.14|15389.14|292
1649903700000|2022-04-14 02:35:00|15514.81|15394.81|15533.84|15413.84|15533.94|15413.94|15506.06|15386.06|284
1649904000000|2022-04-14 02:40:00|15533.92|15413.92|15519.46|15399.46|15535.2|15415.2|15515.5|15395.5|283
1649904300000|2022-04-14 02:45:00|15519.45|15399.45|15504.9|15384.9|15520.04|15400.04|15504.9|15384.9|286
1649904600000|2022-04-14 02:50:00|15504.01|15384.01|15508.11|15388.11|15508.79|15388.79|15497.32|15377.32|287
1649904900000|2022-04-14 02:55:00|15508.14|15388.14|15502.55|15382.55|15509.65|15389.65|15502.53|15382.53|271
1649905200000|2022-04-14 03:00:00|15502.44|15382.44|15496.46|15376.46|15518.05|15398.05|15496.46|15376.46|288
1649905500000|2022-04-14 03:05:00|15495.72|15375.72|15472.72|15352.72|15496.95|15376.95|15463.91|15343.91|297
1649905800000|2022-04-14 03:10:00|15472.75|15352.75|15468.15|15348.15|15477.03|15357.03|15468.05|15348.05|286
1649906100000|2022-04-14 03:15:00|15468.28|15348.28|15474.11|15354.11|15475.52|15355.52|15465.36|15345.36|283
1649906400000|2022-04-14 03:20:00|15474.07|15354.07|15460.37|15340.37|15479.87|15359.87|15459.8|15339.8|286
1649906700000|2022-04-14 03:25:00|15460.59|15340.59|15447.74|15327.74|15462.71|15342.71|15447.74|15327.74|278
1649907000000|2022-04-14 03:30:00|15447.89|15327.89|15442.26|15322.26|15457.82|15337.82|15442.05|15322.05|284
1649907300000|2022-04-14 03:35:00|15442.12|15322.12|15444.42|15324.42|15446.31|15326.31|15438.55|15318.55|287
1649907600000|2022-04-14 03:40:00|15444.37|15324.37|15448.53|15328.53|15452.34|15332.34|15444.37|15324.37|261
1649907900000|2022-04-14 03:45:00|15448.49|15328.49|15453.6|15333.6|15453.85|15333.85|15436.92|15316.92|275
1649908200000|2022-04-14 03:50:00|15453.61|15333.61|15443.93|15323.93|15456.3|15336.3|15442.06|15322.06|268
1649908500000|2022-04-14 03:55:00|15443.91|15323.91|15449.69|15329.69|15455.2|15335.2|15443.86|15323.86|262
1649908800000|2022-04-14 04:00:00|15449.65|15329.65|15448.35|15328.35|15462.56|15342.56|15448.35|15328.35|292
1649909100000|2022-04-14 04:05:00|15448.31|15328.31|15471.2|15351.2|15471.27|15351.27|15447.95|15327.95|271
1649909400000|2022-04-14 04:10:00|15471.29|15351.29|15482.29|15362.29|15482.35|15362.35|15471.29|15351.29|274
1649909700000|2022-04-14 04:15:00|15482.26|15362.26|15484.03|15364.03|15492.92|15372.92|15479.95|15359.95|282
1649910000000|2022-04-14 04:20:00|15483.75|15363.75|15486.41|15366.41|15486.76|15366.76|15478.66|15358.66|265
1649910300000|2022-04-14 04:25:00|15486.56|15366.56|15481.88|15361.88|15492.9|15372.9|15480.84|15360.84|282
1649910600000|2022-04-14 04:30:00|15481.94|15361.94|15493.13|15373.13|15502.55|15382.55|15481.59|15361.59|281
1649910900000|2022-04-14 04:35:00|15492.88|15372.88|15486.43|15366.43|15499.35|15379.35|15485.63|15365.63|282
1649911200000|2022-04-14 04:40:00|15486.39|15366.39|15446.15|15326.15|15486.39|15366.39|15446.15|15326.15|276
1649911500000|2022-04-14 04:45:00|15446.08|15326.08|15432.75|15312.75|15446.3|15326.3|15428.73|15308.73|283
1649911800000|2022-04-14 04:50:00|15433.14|15313.14|15432.43|15312.43|15439.54|15319.54|15427.69|15307.69|271
1649912100000|2022-04-14 04:55:00|15432.67|15312.67|15442.93|15322.93|15443.51|15323.51|15432.19|15312.19|276
1649912400000|2022-04-14 05:00:00|15442.88|15322.88|15446.5|15326.5|15450.87|15330.87|15441.33|15321.33|270
1649912700000|2022-04-14 05:05:00|15446.55|15326.55|15442.39|15322.39|15449.36|15329.36|15440.76|15320.76|275
1649913000000|2022-04-14 05:10:00|15442.43|15322.43|15466.9|15346.9|15468.44|15348.44|15441.46|15321.46|271
1649913300000|2022-04-14 05:15:00|15466.04|15346.04|15447.76|15327.76|15466.81|15346.81|15444.73|15324.73|268
1649913600000|2022-04-14 05:20:00|15447.82|15327.82|15454.84|15334.84|15454.95|15334.95|15440.25|15320.25|275
1649913900000|2022-04-14 05:25:00|15454.92|15334.92|15443.19|15323.19|15459.83|15339.83|15443.19|15323.19|270
1649914200000|2022-04-14 05:30:00|15443.2|15323.2|15432.13|15312.13|15448.87|15328.87|15431.09|15311.09|277
1649914500000|2022-04-14 05:35:00|15432|15312|15446.58|15326.58|15446.58|15326.58|15431.71|15311.71|292
1649914800000|2022-04-14 05:40:00|15446.68|15326.68|15438.65|15318.65|15448.3|15328.3|15436.01|15316.01|274
1649915100000|2022-04-14 05:45:00|15438.96|15318.96|15435.4|15315.4|15445.24|15325.24|15431.32|15311.32|270
1649915400000|2022-04-14 05:50:00|15435.52|15315.52|15432.94|15312.94|15436.8|15316.8|15421.99|15301.99|280
1649915700000|2022-04-14 05:55:00|15433.07|15313.07|15447.94|15327.94|15449.67|15329.67|15432.85|15312.85|282
1649916000000|2022-04-14 06:00:00|15447.96|15327.96|15453.27|15333.27|15457.33|15337.33|15447.46|15327.46|275
1649916300000|2022-04-14 06:05:00|15453.3|15333.3|15435.31|15315.31|15458.9|15338.9|15435.31|15315.31|272
1649916600000|2022-04-14 06:10:00|15435.01|15315.01|15416.68|15296.68|15436.47|15316.47|15415.57|15295.57|291
1649916900000|2022-04-14 06:15:00|15416.57|15296.57|15420.48|15300.48|15425.99|15305.99|15415.04|15295.04|289
1649917200000|2022-04-14 06:20:00|15420.43|15300.43|15425.98|15305.98|15425.98|15305.98|15415.66|15295.66|284
1649917500000|2022-04-14 06:25:00|15426.11|15306.11|15436.04|15316.04|15437.09|15317.09|15422.2|15302.2|274
1649917800000|2022-04-14 06:30:00|15435.89|15315.89|15409.43|15289.43|15435.89|15315.89|15403.55|15283.55|295
1649918100000|2022-04-14 06:35:00|15409.32|15289.32|15412.1|15292.1|15414.28|15294.28|15406.81|15286.81|270
1649918400000|2022-04-14 06:40:00|15412.09|15292.09|15405.43|15285.43|15412.62|15292.62|15395.33|15275.33|286
1649918700000|2022-04-14 06:45:00|15406.44|15286.44|15421.14|15301.14|15424.13|15304.13|15406.44|15286.44|285
1649919000000|2022-04-14 06:50:00|15421.12|15301.12|15410.29|15290.29|15421.64|15301.64|15404.16|15284.16|272
1649919300000|2022-04-14 06:55:00|15410.85|15290.85|15412.32|15292.32|15414.22|15294.22|15409|15289|284
1649919600000|2022-04-14 07:00:00|15412.34|15292.34|15414.95|15294.95|15414.95|15294.95|15401.3|15281.3|276
1649919900000|2022-04-14 07:05:00|15414.94|15294.94|15390.19|15270.19|15416.97|15296.97|15390.19|15270.19|271
1649920200000|2022-04-14 07:10:00|15389.87|15269.87|15381.79|15261.79|15390.04|15270.04|15372.68|15252.68|286
1649920500000|2022-04-14 07:15:00|15381.75|15261.75|15404.36|15284.36|15404.48|15284.48|15379.15|15259.15|289
1649920800000|2022-04-14 07:20:00|15404.45|15284.45|15431.4|15311.4|15433.76|15313.76|15404.27|15284.27|294
1649921100000|2022-04-14 07:25:00|15431.15|15311.15|15433.58|15313.58|15435.59|15315.59|15426.86|15306.86|271
1649921400000|2022-04-14 07:30:00|15433.68|15313.68|15428.96|15308.96|15444.6|15324.6|15428.92|15308.92|281
1649921700000|2022-04-14 07:35:00|15428.94|15308.94|15412.58|15292.58|15428.94|15308.94|15412.58|15292.58|273
1649922000000|2022-04-14 07:40:00|15412.61|15292.61|15440|15320|15440|15320|15412.43|15292.43|279
1649922300000|2022-04-14 07:45:00|15440.26|15320.26|15468.69|15348.69|15469.35|15349.35|15440.26|15320.26|284
1649922600000|2022-04-14 07:50:00|15468.77|15348.77|15441.26|15321.26|15469|15349|15441.26|15321.26|287
1649922900000|2022-04-14 07:55:00|15441.33|15321.33|15435.81|15315.81|15441.33|15321.33|15434.48|15314.48|268
1649923200000|2022-04-14 08:00:00|15435.46|15315.46|15435.89|15315.89|15451.61|15331.61|15433.26|15313.26|287
1649923500000|2022-04-14 08:05:00|15436.05|15316.05|15452.66|15332.66|15457.17|15337.17|15430.75|15310.75|285
1649923800000|2022-04-14 08:10:00|15452.75|15332.75|15462.07|15342.07|15469.62|15349.62|15451.3|15331.3|282
1649924100000|2022-04-14 08:15:00|15461.93|15341.93|15455.36|15335.36|15471.94|15351.94|15455.36|15335.36|278
1649924400000|2022-04-14 08:20:00|15455.23|15335.23|15455.04|15335.04|15460.58|15340.58|15453.96|15333.96|278
1649924700000|2022-04-14 08:25:00|15455.02|15335.02|15424.43|15304.43|15457.26|15337.26|15424.43|15304.43|286
1649925000000|2022-04-14 08:30:00|15424.49|15304.49|15425.45|15305.45|15425.57|15305.57|15406.77|15286.77|286
1649925300000|2022-04-14 08:35:00|15425.16|15305.16|15420.42|15300.42|15425.97|15305.97|15413.12|15293.12|282
1649925600000|2022-04-14 08:40:00|15420.56|15300.56|15413.73|15293.73|15430.07|15310.07|15413.43|15293.43|283
1649925900000|2022-04-14 08:45:00|15413.55|15293.55|15402.77|15282.77|15413.55|15293.55|15395.43|15275.43|277
1649926200000|2022-04-14 08:50:00|15402.68|15282.68|15394.62|15274.62|15410.01|15290.01|15394.62|15274.62|277
1649926500000|2022-04-14 08:55:00|15394.78|15274.78|15396.5|15276.5|15396.96|15276.96|15393.97|15273.97|275
1649926800000|2022-04-14 09:00:00|15396.42|15276.42|15396.21|15276.21|15399.9|15279.9|15390.14|15270.14|282
1649927100000|2022-04-14 09:05:00|15396.02|15276.02|15373.67|15253.67|15396.49|15276.49|15373.67|15253.67|288
1649927400000|2022-04-14 09:10:00|15373.51|15253.51|15355.85|15235.85|15373.51|15253.51|15354.35|15234.35|283
1649927700000|2022-04-14 09:15:00|15355.82|15235.82|15361.28|15241.28|15363.96|15243.96|15355.45|15235.45|275
1649928000000|2022-04-14 09:20:00|15361.23|15241.23|15349.34|15229.34|15361.5|15241.5|15349.03|15229.03|277
1649928300000|2022-04-14 09:25:00|15349.33|15229.33|15299.02|15179.02|15349.33|15229.33|15276.36|15156.36|295
1649928600000|2022-04-14 09:30:00|15299.42|15179.42|15319.74|15199.74|15319.89|15199.89|15290.15|15170.15|289
1649928900000|2022-04-14 09:35:00|15319.53|15199.53|15331.08|15211.08|15331.44|15211.44|15319.16|15199.16|290
1649929200000|2022-04-14 09:40:00|15331.36|15211.36|15348.02|15228.02|15357.66|15237.66|15331.36|15211.36|287
1649929500000|2022-04-14 09:45:00|15348|15228|15331.1|15211.1|15348.37|15228.37|15324.11|15204.11|275
1649929800000|2022-04-14 09:50:00|15331.08|15211.08|15362.33|15242.33|15362.33|15242.33|15317.54|15197.54|291
1649930100000|2022-04-14 09:55:00|15361.77|15241.77|15361.41|15241.41|15376.46|15256.46|15359.57|15239.57|292
1649930400000|2022-04-14 10:00:00|15361.46|15241.46|15357.07|15237.07|15362.52|15242.52|15355.99|15235.99|281
1649930700000|2022-04-14 10:05:00|15357.1|15237.1|15345.59|15225.59|15357.1|15237.1|15340.77|15220.77|279
1649931000000|2022-04-14 10:10:00|15345.61|15225.61|15371.68|15251.68|15374.5|15254.5|15331.79|15211.79|281
1649931300000|2022-04-14 10:15:00|15371.07|15251.07|15372.61|15252.61|15401.87|15281.87|15368.66|15248.66|291
1649931600000|2022-04-14 10:20:00|15372.36|15252.36|15368.15|15248.15|15373.41|15253.41|15359.79|15239.79|292
1649931900000|2022-04-14 10:25:00|15368.43|15248.43|15367.5|15247.5|15377.23|15257.23|15359.95|15239.95|293
1649932200000|2022-04-14 10:30:00|15367.81|15247.81|15338.14|15218.14|15368.19|15248.19|15333.21|15213.21|296
1649932500000|2022-04-14 10:35:00|15338.26|15218.26|15328.3|15208.3|15339.34|15219.34|15314.49|15194.49|285
1649932800000|2022-04-14 10:40:00|15328.24|15208.24|15328.95|15208.95|15340.09|15220.09|15322.4|15202.4|285
1649933100000|2022-04-14 10:45:00|15330.83|15210.83|15299.49|15179.49|15330.86|15210.86|15299.49|15179.49|284
1649933400000|2022-04-14 10:50:00|15298.59|15178.59|15282.1|15162.1|15298.74|15178.74|15272.23|15152.23|289
1649933700000|2022-04-14 10:55:00|15281.92|15161.92|15260.82|15140.82|15282.38|15162.38|15260.28|15140.28|288
1649934000000|2022-04-14 11:00:00|15260.8|15140.8|15282.8|15162.8|15285.56|15165.56|15257.3|15137.3|292
1649934300000|2022-04-14 11:05:00|15282.99|15162.99|15283.93|15163.93|15300.05|15180.05|15282.24|15162.24|290
1649934600000|2022-04-14 11:10:00|15282.42|15162.42|15308.58|15188.58|15312.6|15192.6|15279.95|15159.95|286
1649934900000|2022-04-14 11:15:00|15308.76|15188.76|15279.83|15159.83|15309.02|15189.02|15276.32|15156.32|288
1649935200000|2022-04-14 11:20:00|15279.75|15159.75|15288.18|15168.18|15291.88|15171.88|15264.56|15144.56|294
1649935500000|2022-04-14 11:25:00|15288.23|15168.23|15287.35|15167.35|15292.76|15172.76|15268.6|15148.6|294
1649935800000|2022-04-14 11:30:00|15287.34|15167.34|15292.53|15172.53|15295.33|15175.33|15274.04|15154.04|288
1649936100000|2022-04-14 11:35:00|15293.05|15173.05|15288.45|15168.45|15300.77|15180.77|15277.93|15157.93|295
1649936400000|2022-04-14 11:40:00|15288.31|15168.31|15265.96|15145.96|15288.54|15168.54|15263.18|15143.18|283
1649936700000|2022-04-14 11:45:00|15265.93|15145.93|15263.57|15143.57|15282.82|15162.82|15262.04|15142.04|292
1649937000000|2022-04-14 11:50:00|15263.31|15143.31|15221.37|15101.37|15264.15|15144.15|15217.69|15097.69|290
1649937300000|2022-04-14 11:55:00|15221.5|15101.5|15232.21|15112.21|15235.01|15115.01|15221.5|15101.5|288
1649937600000|2022-04-14 12:00:00|15232.42|15112.42|15239.11|15119.11|15258.72|15138.72|15225.81|15105.81|293
1649937900000|2022-04-14 12:05:00|15239.13|15119.13|15278.58|15158.58|15278.58|15158.58|15237.2|15117.2|288
1649938200000|2022-04-14 12:10:00|15278.53|15158.53|15289.05|15169.05|15289.05|15169.05|15271.46|15151.46|289
1649938500000|2022-04-14 12:15:00|15289.21|15169.21|15294.69|15174.69|15328.85|15208.85|15289.21|15169.21|298
1649938800000|2022-04-14 12:20:00|15294.24|15174.24|15300.29|15180.29|15317.47|15197.47|15292.45|15172.45|295
1649939100000|2022-04-14 12:25:00|15300.21|15180.21|15296.82|15176.82|15305.33|15185.33|15290.77|15170.77|290
1649939400000|2022-04-14 12:30:00|15296.58|15176.58|15281.04|15161.04|15303.44|15183.44|15279.87|15159.87|294
1649939700000|2022-04-14 12:35:00|15281.15|15161.15|15281.53|15161.53|15284.36|15164.36|15271.55|15151.55|293
1649940000000|2022-04-14 12:40:00|15281.45|15161.45|15293.64|15173.64|15294.54|15174.54|15281.45|15161.45|282
1649940300000|2022-04-14 12:45:00|15293.72|15173.72|15356.66|15236.66|15360.45|15240.45|15289.16|15169.16|297
1649940600000|2022-04-14 12:50:00|15356.93|15236.93|15345.47|15225.47|15362.21|15242.21|15339.81|15219.81|297
1649940900000|2022-04-14 12:55:00|15345.37|15225.37|15347.17|15227.17|15355.67|15235.67|15338.14|15218.14|297
1649941200000|2022-04-14 13:00:00|15347.53|15227.53|15374|15254|15374.21|15254.21|15346.96|15226.96|293
1649941500000|2022-04-14 13:05:00|15373.89|15253.89|15384.68|15264.68|15406.71|15286.71|15373.73|15253.73|294
1649941800000|2022-04-14 13:10:00|15384.45|15264.45|15356.42|15236.42|15384.97|15264.97|15356.28|15236.28|290
1649942100000|2022-04-14 13:15:00|15356.4|15236.4|15327.85|15207.85|15361.13|15241.13|15322.67|15202.67|293
1649942400000|2022-04-14 13:20:00|15328.2|15208.2|15316.54|15196.54|15334.88|15214.88|15316.54|15196.54|291
1649942700000|2022-04-14 13:25:00|15315.86|15195.86|15359.24|15239.24|15359.24|15239.24|15315.82|15195.82|295
1649943000000|2022-04-14 13:30:00|15359.52|15239.52|15370.79|15250.79|15374.57|15254.57|15359.52|15239.52|299
1649943300000|2022-04-14 13:35:00|15371.04|15251.04|15337.26|15217.26|15394.25|15274.25|15337|15217|297
1649943600000|2022-04-14 13:40:00|15336.87|15216.87|15205.41|15085.41|15337.38|15217.38|15199.1|15079.1|299
1649943900000|2022-04-14 13:45:00|15205.11|15085.11|15196.89|15076.89|15211.16|15091.16|15156.97|15036.97|295
1649944200000|2022-04-14 13:50:00|15196.68|15076.68|15128.4|15008.4|15196.77|15076.77|15109.48|14989.48|298
1649944500000|2022-04-14 13:55:00|15129.21|15009.21|15126.16|15006.16|15148.31|15028.31|15120.87|15000.87|298
1649944800000|2022-04-14 14:00:00|15124.91|15004.91|15064.96|14944.96|15138.93|15018.93|15061.36|14941.36|298
1649945100000|2022-04-14 14:05:00|15066.2|14946.2|15052.05|14932.05|15073.96|14953.96|15031.91|14911.91|300
1649945400000|2022-04-14 14:10:00|15051.95|14931.95|15087.59|14967.59|15090.53|14970.53|15051.47|14931.47|297
1649945700000|2022-04-14 14:15:00|15087.61|14967.61|15052.71|14932.71|15094.59|14974.59|15052.71|14932.71|299
1649946000000|2022-04-14 14:20:00|15052.22|14932.22|15103.77|14983.77|15110.28|14990.28|15050.44|14930.44|294
1649946300000|2022-04-14 14:25:00|15103.48|14983.48|15115.84|14995.84|15116.07|14996.07|15093.82|14973.82|296
1649946600000|2022-04-14 14:30:00|15115.64|14995.64|15141.6|15021.6|15169.96|15049.96|15114.2|14994.2|297
1649946900000|2022-04-14 14:35:00|15139.94|15019.94|15095.46|14975.46|15139.94|15019.94|15092.21|14972.21|297
1649947200000|2022-04-14 14:40:00|15094.68|14974.68|15095|14975|15107.59|14987.59|15089.72|14969.72|297
1649947500000|2022-04-14 14:45:00|15095.82|14975.82|15071.59|14951.59|15104.29|14984.29|15071.32|14951.32|299
1649947800000|2022-04-14 14:50:00|15071.57|14951.57|15085.72|14965.72|15085.72|14965.72|15062.46|14942.46|293
1649948100000|2022-04-14 14:55:00|15085.27|14965.27|15105.47|14985.47|15107.72|14987.72|15082.79|14962.79|298
1649948400000|2022-04-14 15:00:00|15104.76|14984.76|15099.27|14979.27|15117.96|14997.96|15095.05|14975.05|294
1649948700000|2022-04-14 15:05:00|15099.24|14979.24|15085.29|14965.29|15114.91|14994.91|15076.64|14956.64|298
1649949000000|2022-04-14 15:10:00|15085.34|14965.34|15091.24|14971.24|15096.46|14976.46|15074.75|14954.75|287
1649949300000|2022-04-14 15:15:00|15091.09|14971.09|15065.97|14945.97|15102.36|14982.36|15061.99|14941.99|294
1649949600000|2022-04-14 15:20:00|15065.59|14945.59|15061.05|14941.05|15067.76|14947.76|15036.92|14916.92|297
1649949900000|2022-04-14 15:25:00|15060.99|14940.99|15072.56|14952.56|15075.43|14955.43|15060.99|14940.99|296
1649950200000|2022-04-14 15:30:00|15072.83|14952.83|15032.83|14912.83|15076.67|14956.67|15032.51|14912.51|298
1649950500000|2022-04-14 15:35:00|15033.5|14913.5|14950.85|14830.85|15034.42|14914.42|14936.9|14816.9|296
1649950800000|2022-04-14 15:40:00|14951.32|14831.32|14921.19|14801.19|14958.31|14838.31|14914.55|14794.55|297
1649951100000|2022-04-14 15:45:00|14920.72|14800.72|14906.83|14786.83|14933.02|14813.02|14887.32|14767.32|297
1649951400000|2022-04-14 15:50:00|14905.99|14785.99|14896.86|14776.86|14905.99|14785.99|14883.71|14763.71|296
1649951700000|2022-04-14 15:55:00|14897.97|14777.97|14887.24|14767.24|14902.38|14782.38|14881.02|14761.02|295
1649952000000|2022-04-14 16:00:00|14887.31|14767.31|14882.08|14762.08|14924.53|14804.53|14876.67|14756.67|297
1649952300000|2022-04-14 16:05:00|14878.12|14758.12|14922.59|14802.59|14922.59|14802.59|14877.08|14757.08|297
1649952600000|2022-04-14 16:10:00|14922.71|14802.71|14922.4|14802.4|14945.36|14825.36|14919.26|14799.26|297
1649952900000|2022-04-14 16:15:00|14922.36|14802.36|14895.35|14775.35|14929.09|14809.09|14893.04|14773.04|294
1649953200000|2022-04-14 16:20:00|14895.68|14775.68|14893.24|14773.24|14904.54|14784.54|14882.5|14762.5|297
1649953500000|2022-04-14 16:25:00|14893.61|14773.61|14886.81|14766.81|14905.38|14785.38|14877.31|14757.31|296
1649953800000|2022-04-14 16:30:00|14887.33|14767.33|14864.23|14744.23|14901.9|14781.9|14861.98|14741.98|296
1649954100000|2022-04-14 16:35:00|14864.02|14744.02|14856.14|14736.14|14864.02|14744.02|14824.9|14704.9|297
1649954400000|2022-04-14 16:40:00|14854.95|14734.95|14855.57|14735.57|14855.72|14735.72|14833.44|14713.44|298
1649954700000|2022-04-14 16:45:00|14855.95|14735.95|14834.76|14714.76|14865.26|14745.26|14834.62|14714.62|297
1649955000000|2022-04-14 16:50:00|14834.32|14714.32|14833.39|14713.39|14839.93|14719.93|14817.98|14697.98|288
1649955300000|2022-04-14 16:55:00|14833.07|14713.07|14891.97|14771.97|14891.97|14771.97|14832.46|14712.46|300
1649955600000|2022-04-14 17:00:00|14892.13|14772.13|14899.6|14779.6|14904.76|14784.76|14882.01|14762.01|292
1649955900000|2022-04-14 17:05:00|14899.57|14779.57|14903.22|14783.22|14915.43|14795.43|14898.02|14778.02|296
1649956200000|2022-04-14 17:10:00|14903.28|14783.28|14886.68|14766.68|14913.22|14793.22|14886.47|14766.47|294
1649956500000|2022-04-14 17:15:00|14886.42|14766.42|14875.7|14755.7|14887.13|14767.13|14875.63|14755.63|292
1649956800000|2022-04-14 17:20:00|14876.24|14756.24|14890.71|14770.71|14897.05|14777.05|14871.3|14751.3|295
1649957100000|2022-04-14 17:25:00|14891.13|14771.13|14911.1|14791.1|14911.75|14791.75|14889.85|14769.85|289
1649957400000|2022-04-14 17:30:00|14911.26|14791.26|14952.62|14832.62|14952.62|14832.62|14908.92|14788.92|295
1649957700000|2022-04-14 17:35:00|14953.16|14833.16|14942.32|14822.32|14967.74|14847.74|14942.32|14822.32|296
1649958000000|2022-04-14 17:40:00|14942.62|14822.62|14919.27|14799.27|14945.13|14825.13|14918.78|14798.78|298
1649958300000|2022-04-14 17:45:00|14919.08|14799.08|14902.71|14782.71|14919.74|14799.74|14894|14774|299
1649958600000|2022-04-14 17:50:00|14902.04|14782.04|14900.01|14780.01|14903.8|14783.8|14894.14|14774.14|293
1649958900000|2022-04-14 17:55:00|14899.9|14779.9|14947.13|14827.13|14947.18|14827.18|14898.47|14778.47|293
1649959200000|2022-04-14 18:00:00|14947.01|14827.01|14970.95|14850.95|14971.39|14851.39|14946.68|14826.68|290
1649959500000|2022-04-14 18:05:00|14971|14851|14952.07|14832.07|14971.64|14851.64|14952.07|14832.07|290
1649959800000|2022-04-14 18:10:00|14951.85|14831.85|14947.32|14827.32|14952.94|14832.94|14941.58|14821.58|286
1649960100000|2022-04-14 18:15:00|14947.57|14827.57|14930.95|14810.95|14954.55|14834.55|14930.95|14810.95|288
1649960400000|2022-04-14 18:20:00|14930.63|14810.63|14903.13|14783.13|14930.63|14810.63|14901.92|14781.92|297
1649960700000|2022-04-14 18:25:00|14903.23|14783.23|14916.56|14796.56|14919.81|14799.81|14897.23|14777.23|296
1649961000000|2022-04-14 18:30:00|14916.21|14796.21|14880.99|14760.99|14926.68|14806.68|14876.28|14756.28|295
1649961300000|2022-04-14 18:35:00|14881|14761|14868.46|14748.46|14881.52|14761.52|14868.46|14748.46|290
1649961600000|2022-04-14 18:40:00|14868.56|14748.56|14884.04|14764.04|14884.1|14764.1|14867.87|14747.87|287
1649961900000|2022-04-14 18:45:00|14883.94|14763.94|14885.89|14765.89|14892.65|14772.65|14880.39|14760.39|281
1649962200000|2022-04-14 18:50:00|14885.84|14765.84|14823.99|14703.99|14895.8|14775.8|14823.99|14703.99|290
1649962500000|2022-04-14 18:55:00|14822.98|14702.98|14778.36|14658.36|14822.98|14702.98|14763.5|14643.5|298
1649962800000|2022-04-14 19:00:00|14778.71|14658.71|14802.65|14682.65|14805.63|14685.63|14757.61|14637.61|299
1649963100000|2022-04-14 19:05:00|14802.08|14682.08|14809.16|14689.16|14822.86|14702.86|14799.64|14679.64|298
1649963400000|2022-04-14 19:10:00|14807.47|14687.47|14811.84|14691.84|14815.49|14695.49|14805|14685|290
1649963700000|2022-04-14 19:15:00|14812.61|14692.61|14833.12|14713.12|14839.65|14719.65|14808.15|14688.15|293
1649964000000|2022-04-14 19:20:00|14833.37|14713.37|14825.93|14705.93|14839.48|14719.48|14824.48|14704.48|286
1649964300000|2022-04-14 19:25:00|14825.85|14705.85|14831.01|14711.01|14838.76|14718.76|14820.02|14700.02|282
1649964600000|2022-04-14 19:30:00|14831.31|14711.31|14818.51|14698.51|14831.31|14711.31|14809.73|14689.73|286
1649964900000|2022-04-14 19:35:00|14817.57|14697.57|14811.71|14691.71|14839.47|14719.47|14810.92|14690.92|295
1649965200000|2022-04-14 19:40:00|14811.73|14691.73|14834.12|14714.12|14834.47|14714.47|14811.73|14691.73|289
1649965500000|2022-04-14 19:45:00|14833.69|14713.69|14827.41|14707.41|14834.2|14714.2|14819.86|14699.86|288
1649965800000|2022-04-14 19:50:00|14827.68|14707.68|14852.04|14732.04|14856.52|14736.52|14807.36|14687.36|293
1649966100000|2022-04-14 19:55:00|14852.26|14732.26|14835.27|14715.27|14855.85|14735.85|14830.42|14710.42|285
1649966400000|2022-04-14 20:00:00|14835.01|14715.01|14813.25|14693.25|14835.35|14715.35|14798.68|14678.68|295
1649966700000|2022-04-14 20:05:00|14813.47|14693.47|14791.54|14671.54|14827.35|14707.35|14789.29|14669.29|293
1649967000000|2022-04-14 20:10:00|14791.21|14671.21|14780.03|14660.03|14795.54|14675.54|14773.45|14653.45|287
1649967300000|2022-04-14 20:15:00|14779.48|14659.48|14776.07|14656.07|14802.66|14682.66|14768.55|14648.55|293
1649967600000|2022-04-14 20:20:00|14776.2|14656.2|14790.69|14670.69|14794.72|14674.72|14776.2|14656.2|288
1649967900000|2022-04-14 20:25:00|14790.76|14670.76|14808.5|14688.5|14811.59|14691.59|14785.39|14665.39|288
1649968200000|2022-04-14 20:30:00|14808.64|14688.64|14845.48|14725.48|14847.72|14727.72|14806.44|14686.44|282
1649968500000|2022-04-14 20:35:00|14845.58|14725.58|14878.99|14758.99|14878.99|14758.99|14845.19|14725.19|289
1649968800000|2022-04-14 20:40:00|14879.22|14759.22|14869.77|14749.77|14879.98|14759.98|14867.12|14747.12|286
1649969100000|2022-04-14 20:45:00|14869.56|14749.56|14868.12|14748.12|14869.56|14749.56|14847.53|14727.53|291
1649969400000|2022-04-14 20:50:00|14868.07|14748.07|14872.39|14752.39|14873.76|14753.76|14866.56|14746.56|279
1649969700000|2022-04-14 20:55:00|14872.95|14752.95|14896.65|14776.65|14896.65|14776.65|14872.95|14752.95|281
1649970000000|2022-04-14 21:00:00|14896.56|14776.56|14893.64|14773.64|14905.82|14785.82|14893.64|14773.64|291
1649970300000|2022-04-14 21:05:00|14893.55|14773.55|14900.71|14780.71|14908.86|14788.86|14891.82|14771.82|291
1649970600000|2022-04-14 21:10:00|14900.42|14780.42|14889.63|14769.63|14903.23|14783.23|14889.63|14769.63|285
1649970900000|2022-04-14 21:15:00|14889.45|14769.45|14898.5|14778.5|14900.97|14780.97|14888.39|14768.39|282
1649971200000|2022-04-14 21:20:00|14898.63|14778.63|14909.68|14789.68|14910.01|14790.01|14897.38|14777.38|285
1649971500000|2022-04-14 21:25:00|14909.7|14789.7|14914.31|14794.31|14915.19|14795.19|14905.71|14785.71|280
1649971800000|2022-04-14 21:30:00|14913.98|14793.98|14936.56|14816.56|14936.56|14816.56|14913.98|14793.98|277
1649972100000|2022-04-14 21:35:00|14936.68|14816.68|14952.2|14832.2|14952.2|14832.2|14936.68|14816.68|278
1649972400000|2022-04-14 21:40:00|14952.21|14832.21|14921.78|14801.78|14957.01|14837.01|14921.65|14801.65|268
1649972700000|2022-04-14 21:45:00|14921.77|14801.77|14918.3|14798.3|14927.14|14807.14|14917|14797|276
1649973000000|2022-04-14 21:50:00|14918.51|14798.51|14941.23|14821.23|14941.66|14821.66|14918.51|14798.51|272
1649973300000|2022-04-14 21:55:00|14941.14|14821.14|14947.27|14827.27|14947.27|14827.27|14929.96|14809.96|290
1649973600000|2022-04-14 22:00:00|14947.24|14827.24|14944.13|14824.13|14951.16|14831.16|14936.27|14816.27|289
1649973900000|2022-04-14 22:05:00|14944.11|14824.11|14960.79|14832.79|14960.79|14832.79|14938.27|14818.27|286
1649974200000|2022-04-14 22:10:00|14960.56|14832.56|14967.75|14839.75|14972.27|14844.27|14958.08|14830.08|290
1649974500000|2022-04-14 22:15:00|14967.67|14839.67|14946.4|14818.4|14967.79|14839.79|14946.4|14818.4|283
1649974800000|2022-04-14 22:20:00|14946.51|14818.51|14954.42|14826.42|14955.61|14827.61|14945.79|14817.79|282
1649975100000|2022-04-14 22:25:00|14954.58|14826.58|14957.63|14829.63|14957.63|14829.63|14948.67|14820.67|278
1649975400000|2022-04-14 22:30:00|14957.64|14829.64|14954.59|14826.59|14962.07|14834.07|14953.38|14825.38|267
1649975700000|2022-04-14 22:35:00|14954.3|14826.3|14904.74|14776.74|14954.37|14826.37|14903.87|14775.87|288
1649976000000|2022-04-14 22:40:00|14904.62|14776.62|14909.98|14781.98|14910.53|14782.53|14900.94|14772.94|274
1649976300000|2022-04-14 22:45:00|14910.18|14782.18|14931.42|14803.42|14931.42|14803.42|14909.9|14781.9|280
1649976600000|2022-04-14 22:50:00|14931.47|14803.47|14901.44|14773.44|14931.72|14803.72|14901.44|14773.44|266
1649976900000|2022-04-14 22:55:00|14901.41|14773.41|14894.7|14766.7|14901.41|14773.41|14888.26|14760.26|281
1649977200000|2022-04-14 23:00:00|14894.78|14766.78|14906.78|14778.78|14912.83|14784.83|14894.73|14766.73|275
1649977500000|2022-04-14 23:05:00|14906.75|14778.75|14917.59|14789.59|14917.59|14789.59|14902.95|14774.95|273
1649977800000|2022-04-14 23:10:00|14917.69|14789.69|14925.29|14797.29|14925.29|14797.29|14916.81|14788.81|275
1649978100000|2022-04-14 23:15:00|14925.68|14797.68|14935.76|14807.76|14936.84|14808.84|14925.64|14797.64|284
1649978400000|2022-04-14 23:20:00|14935.78|14807.78|14914.85|14786.85|14939.26|14811.26|14914.72|14786.72|283
1649978700000|2022-04-14 23:25:00|14914.72|14786.72|14935.43|14807.43|14935.61|14807.61|14913.31|14785.31|270
1649979000000|2022-04-14 23:30:00|14935.72|14807.72|14925.21|14797.21|14937.81|14809.81|14920.76|14792.76|270
1649979300000|2022-04-14 23:35:00|14925.82|14797.82|14942.61|14814.61|14947.57|14819.57|14925.82|14797.82|283
1649979600000|2022-04-14 23:40:00|14942.2|14814.2|14951.89|14823.89|14952.93|14824.93|14936.87|14808.87|280
1649979900000|2022-04-14 23:45:00|14951.93|14823.93|14945.05|14817.05|14952.82|14824.82|14939.43|14811.43|278
1649980200000|2022-04-14 23:50:00|14945.08|14817.08|14923.74|14795.74|14945.09|14817.09|14917.16|14789.16|280
1649980500000|2022-04-14 23:55:00|14924.05|14796.05|14938.02|14810.02|14938.89|14810.89|14922.32|14794.32|276
1649980800000|2022-04-15 00:00:00|14937.76|14809.76|14961.84|14833.84|14963.76|14835.76|14923|14795|292
1649981100000|2022-04-15 00:05:00|14962.41|14834.41|14965.69|14837.69|14969.18|14841.18|14953.46|14825.46|288
1649981400000|2022-04-15 00:10:00|14965.64|14837.64|14961.99|14833.99|14973.96|14845.96|14960.65|14832.65|274
1649981700000|2022-04-15 00:15:00|14961.96|14833.96|14958.99|14830.99|14961.96|14833.96|14951.67|14823.67|269
1649982000000|2022-04-15 00:20:00|14958.95|14830.95|14999.72|14871.72|14999.72|14871.72|14958.94|14830.94|291
1649982300000|2022-04-15 00:25:00|15000.01|14872.01|15018|14890|15025.99|14897.99|15000.01|14872.01|291
1649982600000|2022-04-15 00:30:00|15018.2|14890.2|14974.77|14846.77|15022.8|14894.8|14974.77|14846.77|290
1649982900000|2022-04-15 00:35:00|14974.6|14846.6|14930.87|14802.87|14982.02|14854.02|14930.87|14802.87|292
1649983200000|2022-04-15 00:40:00|14930.83|14802.83|14895.94|14767.94|14930.83|14802.83|14881.84|14753.84|297
1649983500000|2022-04-15 00:45:00|14895.85|14767.85|14909.8|14781.8|14909.8|14781.8|14865.31|14737.31|296
1649983800000|2022-04-15 00:50:00|14909.04|14781.04|14912.32|14784.32|14915.11|14787.11|14907.56|14779.56|287
1649984100000|2022-04-15 00:55:00|14912.64|14784.64|14897.13|14769.13|14913.02|14785.02|14895.53|14767.53|291
1649984400000|2022-04-15 01:00:00|14897.12|14769.12|14894.91|14766.91|14901.74|14773.74|14892.4|14764.4|283
1649984700000|2022-04-15 01:05:00|14894.9|14766.9|14913.97|14785.97|14913.97|14785.97|14892.82|14764.82|284
1649985000000|2022-04-15 01:10:00|14913.81|14785.81|14909.25|14781.25|14923.4|14795.4|14909.12|14781.12|283
1649985300000|2022-04-15 01:15:00|14909.59|14781.59|14930.49|14802.49|14935.13|14807.13|14909.52|14781.52|287
1649985600000|2022-04-15 01:20:00|14930.45|14802.45|14935.58|14807.58|14935.58|14807.58|14930.39|14802.39|286
1649985900000|2022-04-15 01:25:00|14935.73|14807.73|14931.49|14803.49|14940.92|14812.92|14931.49|14803.49|281
1649986200000|2022-04-15 01:30:00|14931.45|14803.45|14920.38|14792.38|14935.51|14807.51|14920.38|14792.38|278
1649986500000|2022-04-15 01:35:00|14920.31|14792.31|14904.24|14776.24|14920.31|14792.31|14904.07|14776.07|280
1649986800000|2022-04-15 01:40:00|14904.31|14776.31|14934.83|14806.83|14934.83|14806.83|14904.24|14776.24|282
1649987100000|2022-04-15 01:45:00|14934.87|14806.87|14940.63|14812.63|14941.35|14813.35|14932.38|14804.38|284
1649987400000|2022-04-15 01:50:00|14940.58|14812.58|14952.86|14824.86|14952.86|14824.86|14937.99|14809.99|270
1649987700000|2022-04-15 01:55:00|14952.88|14824.88|14951.36|14823.36|14960.08|14832.08|14948.68|14820.68|280
1649988000000|2022-04-15 02:00:00|14951.35|14823.35|14931.87|14803.87|14955.43|14827.43|14931.87|14803.87|276
1649988300000|2022-04-15 02:05:00|14931.64|14803.64|14932.19|14804.19|14938.67|14810.67|14931.03|14803.03|259
1649988600000|2022-04-15 02:10:00|14932.26|14804.26|14940.02|14812.02|14940.52|14812.52|14932.26|14804.26|275
1649988900000|2022-04-15 02:15:00|14940.15|14812.15|14949.17|14821.17|14949.17|14821.17|14929.21|14801.21|280
1649989200000|2022-04-15 02:20:00|14949.51|14821.51|14972.67|14844.67|14977.77|14849.77|14949.51|14821.51|283
1649989500000|2022-04-15 02:25:00|14972.68|14844.68|14975.72|14847.72|14981.31|14853.31|14972.63|14844.63|277
1649989800000|2022-04-15 02:30:00|14975.6|14847.6|14967.52|14839.52|14977.15|14849.15|14961.86|14833.86|281
1649990100000|2022-04-15 02:35:00|14967.53|14839.53|14962.45|14842.45|14968.65|14842.45|14959.46|14832.95|279
1649990400000|2022-04-15 02:40:00|14962.75|14842.75|14977.48|14857.48|14984.87|14864.87|14962.63|14842.63|284
1649990700000|2022-04-15 02:45:00|14977.47|14857.47|14971.94|14851.94|14981.1|14861.1|14971.57|14851.57|277
1649991000000|2022-04-15 02:50:00|14972.06|14852.06|14965.93|14845.93|14974.19|14854.19|14965.92|14845.92|263
1649991300000|2022-04-15 02:55:00|14966.06|14846.06|14956.29|14836.29|14969.04|14849.04|14949.86|14829.86|274
1649991600000|2022-04-15 03:00:00|14956.45|14836.45|14977.43|14849.43|14977.68|14849.68|14956.45|14835.65|280
1649991900000|2022-04-15 03:05:00|14977.3|14849.3|15006.38|14878.38|15006.38|14878.38|14977.3|14849.3|282
1649992200000|2022-04-15 03:10:00|15006.48|14878.48|15013.37|14885.37|15015.61|14887.61|15006.14|14878.14|289
1649992500000|2022-04-15 03:15:00|15012.91|14884.91|15000.31|14872.31|15012.91|14884.91|14994.89|14866.89|283
1649992800000|2022-04-15 03:20:00|15000.2|14872.2|15005.28|14877.28|15007.46|14879.46|14994.25|14866.25|279
1649993100000|2022-04-15 03:25:00|15005.24|14877.24|15027.33|14899.33|15029.86|14901.86|15005.24|14877.24|285
1649993400000|2022-04-15 03:30:00|15027.35|14899.35|15047.39|14919.39|15051.22|14923.22|15027.33|14899.33|285
1649993700000|2022-04-15 03:35:00|15047.42|14919.42|15025.81|14905.81|15051.67|14923.67|15025.81|14901.76|284
1649994000000|2022-04-15 03:40:00|15025.86|14905.86|15031.64|14911.64|15032.86|14912.86|15024.91|14904.91|277
1649994300000|2022-04-15 03:45:00|15031.18|14911.18|15030.95|14910.95|15039.82|14919.82|15028.88|14908.88|279
1649994600000|2022-04-15 03:50:00|15030.96|14910.96|15058.34|14938.34|15058.34|14938.34|15030.38|14910.38|269
1649994900000|2022-04-15 03:55:00|15059.18|14939.18|15067.49|14947.49|15068.65|14948.65|15054.68|14934.68|285
1649995200000|2022-04-15 04:00:00|15067.52|14947.52|15076.21|14956.21|15080.05|14960.05|15067.52|14947.52|292
1649995500000|2022-04-15 04:05:00|15075.99|14955.99|15068.77|14948.77|15076.2|14956.2|15067.09|14947.09|273
1649995800000|2022-04-15 04:10:00|15068.63|14948.63|15081.76|14961.76|15081.76|14961.76|15064.23|14944.23|288
1649996100000|2022-04-15 04:15:00|15081.68|14961.68|15099.54|14979.54|15101.28|14981.28|15071.01|14951.01|285
1649996400000|2022-04-15 04:20:00|15099.87|14979.87|15089.69|14969.69|15100.56|14980.56|15086.54|14966.54|285
1649996700000|2022-04-15 04:25:00|15089.78|14969.78|15056.79|14936.79|15090.08|14970.08|15055.98|14935.98|285
1649997000000|2022-04-15 04:30:00|15057.21|14937.21|15043.81|14923.81|15057.21|14937.21|15042.27|14922.27|283
1649997300000|2022-04-15 04:35:00|15043.63|14923.63|15048.24|14928.24|15050.53|14930.53|15039.9|14919.9|281
1649997600000|2022-04-15 04:40:00|15048.27|14928.27|15048.52|14928.52|15050.03|14930.03|15044.37|14924.37|275
1649997900000|2022-04-15 04:45:00|15048.55|14928.55|15043.76|14923.76|15048.71|14928.71|15043.57|14923.57|276
1649998200000|2022-04-15 04:50:00|15043.74|14923.74|15024.82|14904.82|15045.37|14925.37|15024.82|14904.82|274
1649998500000|2022-04-15 04:55:00|15024.78|14904.78|15020.3|14900.3|15025.28|14905.28|15008.42|14888.42|289
1649998800000|2022-04-15 05:00:00|15020.37|14900.37|15029.97|14909.97|15035.22|14915.22|15016.07|14896.07|280
1649999100000|2022-04-15 05:05:00|15029.88|14909.88|15033.04|14913.04|15034.95|14914.95|15029.88|14909.88|267
1649999400000|2022-04-15 05:10:00|15033.26|14913.26|15022.47|14902.47|15036.62|14916.62|15022.47|14902.47|263
1649999700000|2022-04-15 05:15:00|15022.01|14902.01|15019.34|14899.34|15022.09|14902.09|15012.03|14892.03|261
1650000000000|2022-04-15 05:20:00|15019.31|14899.31|15051.11|14931.11|15052.78|14932.78|15019.28|14899.28|277
1650000300000|2022-04-15 05:25:00|15050.7|14930.7|15057.81|14937.81|15061.65|14941.65|15047.44|14927.44|280
1650000600000|2022-04-15 05:30:00|15057.79|14937.79|15056.24|14936.24|15058.08|14938.08|15051.16|14931.16|270
1650000900000|2022-04-15 05:35:00|15056.27|14936.27|15082.28|14962.28|15082.34|14962.34|15056.27|14936.27|275
1650001200000|2022-04-15 05:40:00|15082.36|14962.36|15085.53|14965.53|15090.54|14970.54|15080.76|14960.76|293
1650001500000|2022-04-15 05:45:00|15085.41|14965.41|15074.14|14954.14|15086.91|14966.91|15070.9|14950.9|286
1650001800000|2022-04-15 05:50:00|15074.22|14954.22|15066.54|14946.54|15074.26|14954.26|15065.9|14945.9|273
1650002100000|2022-04-15 05:55:00|15066.6|14946.6|15048.89|14928.89|15067.23|14947.23|15045.79|14925.79|275
1650002400000|2022-04-15 06:00:00|15049.14|14929.14|15046.15|14926.15|15054.48|14934.48|15045.71|14925.71|276
1650002700000|2022-04-15 06:05:00|15046.25|14926.25|15060.2|14940.2|15060.2|14940.2|15038.31|14918.31|281
1650003000000|2022-04-15 06:10:00|15060.57|14940.57|15066.61|14946.61|15069.85|14949.85|15060.57|14940.57|268
1650003300000|2022-04-15 06:15:00|15066.58|14946.58|15040.38|14920.38|15066.61|14946.61|15039.57|14919.57|275
1650003600000|2022-04-15 06:20:00|15040.33|14920.33|15035.5|14915.5|15043.09|14923.09|15035.5|14915.5|264
1650003900000|2022-04-15 06:25:00|15035.52|14915.52|15037.08|14917.08|15039.52|14919.52|15031.72|14911.72|275
1650004200000|2022-04-15 06:30:00|15037.09|14917.09|15022.38|14902.38|15038.45|14918.45|15022.38|14902.38|285
1650004500000|2022-04-15 06:35:00|15022.39|14902.39|14978.53|14858.53|15024.87|14904.87|14978.53|14858.53|283
1650004800000|2022-04-15 06:40:00|14978.99|14858.99|14972.28|14852.28|14984.05|14864.05|14964.39|14844.39|291
1650005100000|2022-04-15 06:45:00|14972.57|14852.57|14973.17|14853.17|14973.67|14853.67|14950.59|14830.59|290
1650005400000|2022-04-15 06:50:00|14973.22|14853.22|14986.29|14866.29|14988.82|14868.82|14972.24|14852.24|278
1650005700000|2022-04-15 06:55:00|14986.19|14866.19|14984.61|14864.61|14991.84|14871.84|14983.52|14863.52|272
1650006000000|2022-04-15 07:00:00|14984.62|14864.62|14972.15|14852.15|14993.33|14873.33|14966.25|14846.25|291
1650006300000|2022-04-15 07:05:00|14973.02|14853.02|14981.23|14861.23|14985.27|14865.27|14973.02|14853.02|268
1650006600000|2022-04-15 07:10:00|14981.14|14861.14|14966.69|14846.69|14982.13|14862.13|14966.69|14846.69|287
1650006900000|2022-04-15 07:15:00|14966.72|14846.72|14975.38|14855.38|14980.78|14860.78|14965.11|14845.11|271
1650007200000|2022-04-15 07:20:00|14975.23|14855.23|14941.39|14821.39|14975.23|14855.23|14937.62|14817.62|286
1650007500000|2022-04-15 07:25:00|14941.38|14821.38|14938.02|14818.02|14945.91|14825.91|14936.05|14816.05|274
1650007800000|2022-04-15 07:30:00|14938.18|14818.18|14958.55|14838.55|14958.55|14838.55|14937.57|14817.57|287
1650008100000|2022-04-15 07:35:00|14958.48|14838.48|14996.64|14876.64|14998.42|14878.42|14958.28|14838.28|289
1650008400000|2022-04-15 07:40:00|14997.59|14877.59|15012.92|14892.92|15014.84|14894.84|14997.37|14877.37|281
1650008700000|2022-04-15 07:45:00|15013|14893|15035.29|14915.29|15035.35|14915.35|15003.09|14883.09|293
1650009000000|2022-04-15 07:50:00|15035.32|14915.32|15098.32|14978.32|15102.16|14982.16|15035.11|14915.11|295
1650009300000|2022-04-15 07:55:00|15097.9|14977.9|15056.01|14936.01|15103.78|14983.78|15048.5|14928.5|295
1650009600000|2022-04-15 08:00:00|15057.49|14937.49|15077.49|14957.49|15077.49|14957.49|15046.46|14926.46|288
1650009900000|2022-04-15 08:05:00|15078.21|14958.21|15068.57|14948.57|15078.45|14958.45|15063.37|14943.37|283
1650010200000|2022-04-15 08:10:00|15068.56|14948.56|15080.85|14960.85|15081.43|14961.43|15068.05|14948.05|289
1650010500000|2022-04-15 08:15:00|15080.72|14960.72|15042.3|14922.3|15085.38|14965.38|15041.24|14921.24|282
1650010800000|2022-04-15 08:20:00|15042.29|14922.29|15019.28|14899.28|15044.49|14924.49|15019.28|14899.28|281
1650011100000|2022-04-15 08:25:00|15018.9|14898.9|14997.53|14877.53|15018.9|14898.9|14997.53|14877.53|286
1650011400000|2022-04-15 08:30:00|14997.7|14877.7|14994.33|14874.33|14997.7|14877.7|14985.66|14865.66|289
1650011700000|2022-04-15 08:35:00|14994.37|14874.37|15001.82|14881.82|15007.57|14887.57|14994.01|14874.01|284
1650012000000|2022-04-15 08:40:00|15001.92|14881.92|15016.45|14896.45|15021.1|14901.1|15001.92|14881.92|279
1650012300000|2022-04-15 08:45:00|15016.43|14896.43|15017.88|14897.88|15025.08|14905.08|15014.99|14894.99|267
1650012600000|2022-04-15 08:50:00|15017.82|14897.82|15000.47|14880.47|15022.45|14902.45|14999.39|14879.39|272
1650012900000|2022-04-15 08:55:00|15000.37|14880.37|15010.18|14890.18|15010.63|14890.63|14999.27|14879.27|253
1650013200000|2022-04-15 09:00:00|15010.32|14890.32|15010.95|14890.95|15019.79|14899.79|15010.32|14890.32|282
1650013500000|2022-04-15 09:05:00|15010.76|14890.76|15003.68|14883.68|15010.76|14890.76|15001.32|14881.32|274
1650013800000|2022-04-15 09:10:00|15003.54|14883.54|15024.12|14904.12|15024.5|14904.5|15003.05|14883.05|279
1650014100000|2022-04-15 09:15:00|15024.03|14904.03|15011.25|14891.25|15026.63|14906.63|15009.39|14889.39|279
1650014400000|2022-04-15 09:20:00|15010.79|14890.79|15003.45|14883.45|15013.93|14893.93|15001.62|14881.62|281
1650014700000|2022-04-15 09:25:00|15003.64|14883.64|14998.38|14878.38|15003.66|14883.66|14984.85|14864.85|280
1650015000000|2022-04-15 09:30:00|14998.36|14878.36|14994.77|14874.77|15000.5|14880.5|14985.65|14865.65|283
1650015300000|2022-04-15 09:35:00|14994.34|14874.34|15006.36|14886.36|15006.6|14886.6|14994.34|14874.34|263
1650015600000|2022-04-15 09:40:00|15006.47|14886.47|14992.39|14872.39|15007.04|14887.04|14982.24|14862.24|282
1650015900000|2022-04-15 09:45:00|14992.27|14872.27|15009.05|14889.05|15009.05|14889.05|14971.79|14851.79|294
1650016200000|2022-04-15 09:50:00|15010.27|14890.27|15017.41|14897.41|15028.12|14908.12|15009.7|14889.7|272
1650016500000|2022-04-15 09:55:00|15017.45|14897.45|15004.99|14884.99|15018.25|14898.25|15004.99|14884.99|262
1650016800000|2022-04-15 10:00:00|15004.97|14884.97|15005.8|14885.8|15005.8|14885.8|14997.72|14877.72|283
1650017100000|2022-04-15 10:05:00|15005.54|14885.54|15025.98|14905.98|15026.05|14906.05|14998.19|14878.19|274
1650017400000|2022-04-15 10:10:00|15025.88|14905.88|15025.5|14905.5|15033.27|14913.27|15019.62|14899.62|291
1650017700000|2022-04-15 10:15:00|15025.29|14905.29|15018.02|14898.02|15026.35|14906.35|15017.59|14897.59|276
1650018000000|2022-04-15 10:20:00|15017.77|14897.77|15018.09|14898.09|15018.49|14898.49|15007.3|14887.3|265
1650018300000|2022-04-15 10:25:00|15018.15|14898.15|15051.12|14931.12|15051.91|14931.91|15018.11|14898.11|287
1650018600000|2022-04-15 10:30:00|15051.06|14931.06|15040.47|14920.47|15054.68|14934.68|15040.02|14920.02|284
1650018900000|2022-04-15 10:35:00|15040.41|14920.41|15048.66|14928.66|15048.75|14928.75|15036.11|14916.11|280
1650019200000|2022-04-15 10:40:00|15048.39|14928.39|15064.97|14944.97|15068.46|14948.46|15047.78|14927.78|288
1650019500000|2022-04-15 10:45:00|15064.9|14944.9|15088.71|14968.71|15098.05|14978.05|15064.23|14944.23|288
1650019800000|2022-04-15 10:50:00|15088.2|14968.2|15069.73|14949.73|15089.51|14969.51|15069.72|14949.72|279
1650020100000|2022-04-15 10:55:00|15070.33|14950.33|15071.56|14951.56|15073.24|14953.24|15068.53|14948.53|272
1650020400000|2022-04-15 11:00:00|15071.48|14951.48|15066.25|14946.25|15079.51|14959.51|15062.69|14942.69|286
1650020700000|2022-04-15 11:05:00|15066.29|14946.29|15069.61|14949.61|15075.09|14955.09|15066.29|14946.29|284
1650021000000|2022-04-15 11:10:00|15069.64|14949.64|15088.57|14968.57|15096.78|14976.78|15069.64|14949.64|284
1650021300000|2022-04-15 11:15:00|15088.18|14968.18|15082.54|14962.54|15092.03|14972.03|15079.09|14959.09|293
1650021600000|2022-04-15 11:20:00|15082.45|14962.45|15063.15|14943.15|15082.77|14962.77|15063.15|14943.15|279
1650021900000|2022-04-15 11:25:00|15062.7|14942.7|15053.26|14933.26|15063.06|14943.06|15053.26|14933.26|282
1650022200000|2022-04-15 11:30:00|15053.35|14933.35|15044.32|14924.32|15053.35|14933.35|15024.85|14904.85|294
1650022500000|2022-04-15 11:35:00|15043.7|14923.7|15048.19|14928.19|15049.23|14929.23|15039.87|14919.87|275
1650022800000|2022-04-15 11:40:00|15048.3|14928.3|15036.74|14916.74|15049.4|14929.4|15036.59|14916.59|277
1650023100000|2022-04-15 11:45:00|15036.72|14916.72|15038.16|14918.16|15040.56|14920.56|15027.57|14907.57|286
1650023400000|2022-04-15 11:50:00|15038.21|14918.21|15051.62|14931.62|15053.51|14933.51|15038.21|14918.21|276
1650023700000|2022-04-15 11:55:00|15051.56|14931.56|15045.99|14925.99|15052.42|14932.42|15042.89|14922.89|267
1650024000000|2022-04-15 12:00:00|15046.19|14926.19|15059.13|14939.13|15059.13|14939.13|15046.19|14926.19|271
1650024300000|2022-04-15 12:05:00|15059|14939|15057.97|14937.97|15070.67|14950.67|15057.97|14937.97|279
1650024600000|2022-04-15 12:10:00|15057.79|14937.79|15047.97|14927.97|15057.79|14937.79|15031.59|14911.59|293
1650024900000|2022-04-15 12:15:00|15047.95|14927.95|15058.25|14938.25|15058.65|14938.65|15043.08|14923.08|278
1650025200000|2022-04-15 12:20:00|15058.31|14938.31|15058.6|14938.6|15065.14|14945.14|15058.28|14938.28|263
1650025500000|2022-04-15 12:25:00|15058.61|14938.61|15047.14|14927.14|15058.63|14938.63|15045.51|14925.51|261
1650025800000|2022-04-15 12:30:00|15046.81|14926.81|15026.36|14906.36|15046.89|14926.89|15022.48|14902.48|271
1650026100000|2022-04-15 12:35:00|15026.28|14906.28|15021.05|14901.05|15027.37|14907.37|15012.49|14892.49|281
1650026400000|2022-04-15 12:40:00|15020.71|14900.71|15026.3|14906.3|15026.37|14906.37|15015.49|14895.49|273
1650026700000|2022-04-15 12:45:00|15026.38|14906.38|15008.94|14888.94|15027.16|14907.16|15005.37|14885.37|274
1650027000000|2022-04-15 12:50:00|15008.9|14888.9|14991.49|14871.49|15010.24|14890.24|14986.5|14866.5|289
1650027300000|2022-04-15 12:55:00|14991.41|14871.41|14999.37|14879.37|14999.37|14879.37|14991.28|14871.28|280
1650027600000|2022-04-15 13:00:00|14999.94|14879.94|14989.97|14869.97|15014.81|14894.81|14989.97|14869.97|293
1650027900000|2022-04-15 13:05:00|14989.67|14869.67|14968.38|14848.38|14990.02|14870.02|14965.03|14845.03|296
1650028200000|2022-04-15 13:10:00|14968.57|14848.57|14968.4|14848.4|14973.67|14853.67|14964.47|14844.47|284
1650028500000|2022-04-15 13:15:00|14968.62|14848.62|14995.74|14875.74|15000.49|14880.49|14964.74|14844.74|290
1650028800000|2022-04-15 13:20:00|14995.67|14875.67|15020.66|14900.66|15025.66|14905.66|14995.43|14875.43|293
1650029100000|2022-04-15 13:25:00|15020.81|14900.81|15015.35|14895.35|15028.41|14908.41|15015.14|14895.14|289
1650029400000|2022-04-15 13:30:00|15015.31|14895.31|15025.35|14905.35|15025.35|14905.35|15009.64|14889.64|291
1650029700000|2022-04-15 13:35:00|15025.21|14905.21|15015.13|14895.13|15033.41|14913.41|15006.69|14886.69|283
1650030000000|2022-04-15 13:40:00|15015.16|14895.16|15012.8|14892.8|15015.86|14895.86|15007.59|14887.59|266
1650030300000|2022-04-15 13:45:00|15012.66|14892.66|14944.71|14824.71|15022.65|14902.65|14944.71|14824.71|284
1650030600000|2022-04-15 13:50:00|14945.27|14825.27|14918.69|14798.69|14945.76|14825.76|14918.69|14798.69|300
1650030900000|2022-04-15 13:55:00|14919.09|14799.09|14913.65|14793.65|14922.77|14802.77|14907.79|14787.79|294
1650031200000|2022-04-15 14:00:00|14913.71|14793.71|14931.57|14811.57|14941.04|14821.04|14912.23|14792.23|290
1650031500000|2022-04-15 14:05:00|14931.46|14811.46|14943.6|14823.6|14943.94|14823.94|14928.85|14808.85|283
1650031800000|2022-04-15 14:10:00|14943.96|14823.96|14924.95|14804.95|14946.86|14826.86|14924.91|14804.91|280
1650032100000|2022-04-15 14:15:00|14925.42|14805.42|14927.69|14807.69|14930.72|14810.72|14921.64|14801.64|289
1650032400000|2022-04-15 14:20:00|14927.72|14807.72|14893.3|14773.3|14935.23|14815.23|14893.3|14773.3|291
1650032700000|2022-04-15 14:25:00|14893.07|14773.07|14871.81|14751.81|14897.34|14777.34|14867.59|14747.59|293
1650033000000|2022-04-15 14:30:00|14871.94|14751.94|14893.09|14773.09|14898.84|14778.84|14871.42|14751.42|290
1650033300000|2022-04-15 14:35:00|14892.57|14772.57|14901.92|14781.92|14901.92|14781.92|14884.96|14764.96|285
1650033600000|2022-04-15 14:40:00|14901.94|14781.94|14914.26|14794.26|14914.63|14794.63|14898.89|14778.89|285
1650033900000|2022-04-15 14:45:00|14913.81|14793.81|15059.08|14939.08|15062.96|14942.96|14912.56|14792.56|292
1650034200000|2022-04-15 14:50:00|15059.6|14939.6|15071.59|14951.59|15127.85|15007.85|15059.6|14939.6|299
1650034500000|2022-04-15 14:55:00|15071.02|14951.02|15043.57|14923.57|15077.15|14957.15|15030.31|14910.31|300
1650034800000|2022-04-15 15:00:00|15043.8|14923.8|15068.05|14948.05|15069.4|14949.4|15027.74|14907.74|298
1650035100000|2022-04-15 15:05:00|15068.28|14948.28|15070.27|14950.27|15090.54|14970.54|15067.9|14947.9|294
1650035400000|2022-04-15 15:10:00|15070.55|14950.55|15048.18|14928.18|15070.59|14950.59|15043.09|14923.09|294
1650035700000|2022-04-15 15:15:00|15048.12|14928.12|15054.41|14934.41|15057.61|14937.61|15029.7|14909.7|296
1650036000000|2022-04-15 15:20:00|15055|14935|15070.39|14950.39|15074.87|14954.87|15052.35|14932.35|296
1650036300000|2022-04-15 15:25:00|15069.85|14949.85|15085.74|14965.74|15086.32|14966.32|15066.09|14946.09|289
1650036600000|2022-04-15 15:30:00|15084.49|14964.49|15066.15|14946.15|15084.49|14964.49|15066.15|14946.15|290
1650036900000|2022-04-15 15:35:00|15065.98|14945.98|15065.39|14945.39|15068.09|14948.09|15059.06|14939.06|288
1650037200000|2022-04-15 15:40:00|15065.4|14945.4|15083.77|14963.77|15088.8|14968.8|15064.07|14944.07|291
1650037500000|2022-04-15 15:45:00|15083.8|14963.8|15084.91|14964.91|15085.75|14965.75|15074.89|14954.89|282
1650037800000|2022-04-15 15:50:00|15085.47|14965.47|15051.45|14931.45|15085.73|14965.73|15047.36|14927.36|295
1650038100000|2022-04-15 15:55:00|15051.55|14931.55|15046.66|14926.66|15053.6|14933.6|15044.71|14924.71|291
1650038400000|2022-04-15 16:00:00|15046.75|14926.75|15024.65|14904.65|15049.93|14929.93|15024.38|14904.38|285
1650038700000|2022-04-15 16:05:00|15024.87|14904.87|15013.56|14893.56|15029.64|14909.64|15012.88|14892.88|292
1650039000000|2022-04-15 16:10:00|15013.58|14893.58|14980.77|14860.77|15013.81|14893.81|14969.2|14849.2|293
1650039300000|2022-04-15 16:15:00|14980.75|14860.75|14975.52|14855.52|14983.93|14863.93|14958.14|14838.14|294
1650039600000|2022-04-15 16:20:00|14975.51|14855.51|14967.61|14847.61|14980.58|14860.58|14962.45|14842.45|286
1650039900000|2022-04-15 16:25:00|14967.52|14847.52|14989.77|14869.77|14998.31|14878.31|14967.52|14847.52|288
1650040200000|2022-04-15 16:30:00|14989.67|14869.67|15010.45|14890.45|15010.48|14890.48|14984.12|14864.12|287
1650040500000|2022-04-15 16:35:00|15010.39|14890.39|15022.97|14902.97|15023.1|14903.1|15009.22|14889.22|278
1650040800000|2022-04-15 16:40:00|15023.09|14903.09|15020.06|14900.06|15034.94|14914.94|15019.34|14899.34|283
1650041100000|2022-04-15 16:45:00|15019.97|14899.97|15037.2|14917.2|15038.08|14918.08|15013.23|14893.23|282
1650041400000|2022-04-15 16:50:00|15037.16|14917.16|15048.89|14928.89|15052.91|14932.91|15036.17|14916.17|285
1650041700000|2022-04-15 16:55:00|15048.73|14928.73|15029.82|14909.82|15048.75|14928.75|15026.31|14906.31|280
1650042000000|2022-04-15 17:00:00|15029.77|14909.77|15073.68|14953.68|15074.86|14954.86|15020.62|14900.62|294
1650042300000|2022-04-15 17:05:00|15074.42|14954.42|15103.02|14983.02|15106.44|14986.44|15070.71|14950.71|294
1650042600000|2022-04-15 17:10:00|15102.82|14982.82|15070.23|14950.23|15102.9|14982.9|15068.5|14948.5|293
1650042900000|2022-04-15 17:15:00|15070.37|14950.37|15065.21|14945.21|15073.53|14953.53|15063.25|14943.25|291
1650043200000|2022-04-15 17:20:00|15065.25|14945.25|15065.82|14945.82|15074.92|14954.92|15057.08|14937.08|291
1650043500000|2022-04-15 17:25:00|15065.55|14945.55|15051.26|14931.26|15066.78|14946.78|15050.91|14930.91|284
1650043800000|2022-04-15 17:30:00|15050.44|14930.44|15056.05|14936.05|15075.5|14955.5|15050.44|14930.44|296
1650044100000|2022-04-15 17:35:00|15055.96|14935.96|15052.22|14932.22|15061.45|14941.45|15042.49|14922.49|293
1650044400000|2022-04-15 17:40:00|15052.23|14932.23|15048.24|14928.24|15052.97|14932.97|15045.38|14925.38|277
1650044700000|2022-04-15 17:45:00|15048.46|14928.46|15057.14|14937.14|15065.21|14945.21|15045.2|14925.2|278
1650045000000|2022-04-15 17:50:00|15057.01|14937.01|15056.47|14936.47|15060.07|14940.07|15054.04|14934.04|272
1650045300000|2022-04-15 17:55:00|15056.46|14936.46|15061.75|14941.75|15061.75|14941.75|15055.48|14935.48|269
1650045600000|2022-04-15 18:00:00|15061.84|14941.84|15046.95|14926.95|15073.56|14953.56|15046.79|14926.79|278
1650045900000|2022-04-15 18:05:00|15045.93|14925.93|15041.64|14921.64|15046.12|14926.12|15033.76|14913.76|269
1650046200000|2022-04-15 18:10:00|15041.69|14921.69|15068.54|14948.54|15068.54|14948.54|15041.69|14921.69|284
1650046500000|2022-04-15 18:15:00|15068.57|14948.57|15050.77|14930.77|15070.29|14950.29|15046.82|14926.82|274
1650046800000|2022-04-15 18:20:00|15050.94|14930.94|15046.75|14926.75|15053.87|14933.87|15045.14|14925.14|281
1650047100000|2022-04-15 18:25:00|15046.84|14926.84|15057.07|14937.07|15058.69|14938.69|15045.71|14925.71|257
1650047400000|2022-04-15 18:30:00|15057.08|14937.08|15064.51|14944.51|15064.51|14944.51|15056.59|14936.59|263
1650047700000|2022-04-15 18:35:00|15064.34|14944.34|15056.26|14936.26|15064.34|14944.34|15050.25|14930.25|254
1650048000000|2022-04-15 18:40:00|15056.18|14936.18|15047.67|14927.67|15057.03|14937.03|15045.27|14925.27|278
1650048300000|2022-04-15 18:45:00|15047.44|14927.44|15060.19|14940.19|15062.71|14942.71|15047.35|14927.35|279
1650048600000|2022-04-15 18:50:00|15059.46|14939.46|15048.41|14928.41|15059.51|14939.51|15044.99|14924.99|268
1650048900000|2022-04-15 18:55:00|15048.35|14928.35|15038.71|14918.71|15051.38|14931.38|15036.73|14916.73|273
1650049200000|2022-04-15 19:00:00|15038.91|14918.91|15039.79|14919.79|15045.93|14925.93|15037.09|14917.09|273
1650049500000|2022-04-15 19:05:00|15040.11|14920.11|15012.88|14892.88|15040.69|14920.69|15008.11|14888.11|280
1650049800000|2022-04-15 19:10:00|15013.53|14893.53|15011.49|14891.49|15013.53|14893.53|15005.63|14885.63|277
1650050100000|2022-04-15 19:15:00|15011.94|14891.94|15002.61|14882.61|15013.57|14893.57|15000.41|14880.41|289
1650050400000|2022-04-15 19:20:00|15002.5|14882.5|15004.27|14884.27|15008.37|14888.37|14996.96|14876.96|280
1650050700000|2022-04-15 19:25:00|15003.96|14883.96|15009.36|14889.36|15009.62|14889.62|15001.2|14881.2|280
1650051000000|2022-04-15 19:30:00|15009.02|14889.02|15008.08|14888.08|15009.1|14889.1|14995.1|14875.1|280
1650051300000|2022-04-15 19:35:00|15008.16|14888.16|15012.45|14892.45|15013.63|14893.63|15007.81|14887.81|281
1650051600000|2022-04-15 19:40:00|15012.4|14892.4|15008.63|14888.63|15013.42|14893.42|15007.95|14887.95|267
1650051900000|2022-04-15 19:45:00|15008.62|14888.62|15018.26|14898.26|15022.39|14902.39|15007.62|14887.62|276
1650052200000|2022-04-15 19:50:00|15018.37|14898.37|15009.72|14889.72|15020.45|14900.45|15009.2|14889.2|273
1650052500000|2022-04-15 19:55:00|15010.09|14890.09|15002.47|14882.47|15015.97|14895.97|14999.36|14879.36|280
1650052800000|2022-04-15 20:00:00|15002.51|14882.51|15024.69|14904.69|15025.33|14905.33|14995.92|14875.92|282
1650053100000|2022-04-15 20:05:00|15024.39|14904.39|15027.4|14907.4|15027.6|14907.6|15023.15|14903.15|265
1650053400000|2022-04-15 20:10:00|15027.45|14907.45|15017.71|14897.71|15027.46|14907.46|15013.95|14893.95|285
1650053700000|2022-04-15 20:15:00|15017.86|14897.86|14999.6|14879.6|15018.04|14898.04|14998.99|14878.99|286
1650054000000|2022-04-15 20:20:00|14999.59|14879.59|14994.16|14874.16|15003.18|14883.18|14994.13|14874.13|270
1650054300000|2022-04-15 20:25:00|14994.14|14874.14|15002.36|14882.36|15002.5|14882.5|14994.14|14874.14|263
1650054600000|2022-04-15 20:30:00|15002.4|14882.4|15006.66|14886.66|15010.14|14890.14|14998.25|14878.25|267
1650054900000|2022-04-15 20:35:00|15006.68|14886.68|14996.94|14876.94|15007.41|14887.41|14996.94|14876.94|275
1650055200000|2022-04-15 20:40:00|14996.8|14876.8|15011.11|14891.11|15011.32|14891.32|14993.53|14873.53|269
1650055500000|2022-04-15 20:45:00|15011.12|14891.12|15025.41|14905.41|15030.53|14910.53|15009.82|14889.82|281
1650055800000|2022-04-15 20:50:00|15025.36|14905.36|15039.95|14919.95|15044.2|14924.2|15025.13|14905.13|286
1650056100000|2022-04-15 20:55:00|15040|14920|15038.07|14918.07|15040.19|14920.19|15032.83|14912.83|211
1650092400000|2022-04-16 07:00:00|15048.88|14928.88|15062.01|14942.01|15062.12|14942.12|15048.81|14928.81|278
1650092700000|2022-04-16 07:05:00|15061.98|14941.98|15057.84|14937.84|15063.08|14943.08|15057.46|14937.46|252
1650093000000|2022-04-16 07:10:00|15057.8|14937.8|15055.95|14935.95|15057.95|14937.95|15051.98|14931.98|246
1650093300000|2022-04-16 07:15:00|15055.37|14935.37|15045.39|14925.39|15055.37|14935.37|15045.06|14925.06|269
1650093600000|2022-04-16 07:20:00|15045.26|14925.26|15048.26|14928.26|15049.59|14929.59|15043.17|14923.17|262
1650093900000|2022-04-16 07:25:00|15048.28|14928.28|15053.44|14933.44|15053.74|14933.74|15046.63|14926.63|263
1650094200000|2022-04-16 07:30:00|15053.45|14933.45|15041.7|14921.7|15054.68|14934.68|15038.59|14918.59|260
1650094500000|2022-04-16 07:35:00|15041.5|14921.5|15040.35|14920.35|15045.45|14925.45|15040.17|14920.17|252
1650094800000|2022-04-16 07:40:00|15040.25|14920.25|15037.8|14917.8|15040.99|14920.99|15037.02|14917.02|261
1650095100000|2022-04-16 07:45:00|15038.02|14918.02|15046.89|14926.89|15047.61|14927.61|15036.42|14916.42|258
1650095400000|2022-04-16 07:50:00|15046.98|14926.98|15046.32|14926.32|15052.94|14932.94|15046.32|14926.32|256
1650095700000|2022-04-16 07:55:00|15046.22|14926.22|15040.62|14920.62|15048.3|14928.3|15038.13|14918.13|264
1650096000000|2022-04-16 08:00:00|15040.63|14920.63|15025.49|14905.49|15040.84|14920.84|15023.47|14903.47|273
1650096300000|2022-04-16 08:05:00|15026.31|14906.31|15041.7|14921.7|15041.7|14921.7|15026.31|14906.31|264
1650096600000|2022-04-16 08:10:00|15041.63|14921.63|15042.83|14922.83|15043.65|14923.65|15041.63|14921.63|253
1650096900000|2022-04-16 08:15:00|15042.85|14922.85|15066.69|14946.69|15067.72|14947.72|15042.85|14922.85|269
1650097200000|2022-04-16 08:20:00|15066.6|14946.6|15062.8|14942.8|15069.33|14949.33|15062.76|14942.76|254
1650097500000|2022-04-16 08:25:00|15062.32|14942.32|15047.56|14927.56|15062.32|14942.32|15047.17|14927.17|268
1650097800000|2022-04-16 08:30:00|15047.54|14927.54|15025.36|14905.36|15049.13|14929.13|15025.13|14905.13|273
1650098100000|2022-04-16 08:35:00|15025.35|14905.35|15027.15|14907.15|15027.66|14907.66|15020.37|14900.37|273
1650098400000|2022-04-16 08:40:00|15027.16|14907.16|15032.21|14912.21|15032.36|14912.36|15026.94|14906.94|266
1650098700000|2022-04-16 08:45:00|15032.45|14912.45|15030.43|14910.43|15034.68|14914.68|15029.38|14909.38|247
1650099000000|2022-04-16 08:50:00|15030.48|14910.48|15029.97|14909.97|15032.98|14912.98|15029.02|14909.02|243
1650099300000|2022-04-16 08:55:00|15030.04|14910.04|15029.73|14909.73|15032.18|14912.18|15023.12|14903.12|259
1650099600000|2022-04-16 09:00:00|15030.01|14910.01|15024.69|14904.69|15031.36|14911.36|15024.69|14904.69|253
1650099900000|2022-04-16 09:05:00|15024.59|14904.59|15028.29|14908.29|15028.75|14908.75|15016.98|14896.98|258
1650100200000|2022-04-16 09:10:00|15028.23|14908.23|15042.6|14922.6|15044.73|14924.73|15027.79|14907.79|264
1650100500000|2022-04-16 09:15:00|15042.73|14922.73|15044.71|14924.71|15045.6|14925.6|15041.35|14921.35|262
1650100800000|2022-04-16 09:20:00|15044.54|14924.54|15036.33|14916.33|15044.64|14924.64|15036.33|14916.33|249
1650101100000|2022-04-16 09:25:00|15036.39|14916.39|15040.12|14920.12|15041.99|14921.99|15035.81|14915.81|265
1650101400000|2022-04-16 09:30:00|15040.14|14920.14|15044.24|14924.24|15044.28|14924.28|15040.04|14920.04|259
1650101700000|2022-04-16 09:35:00|15044.11|14924.11|15023.89|14903.89|15044.18|14924.18|15020.15|14900.15|264
1650102000000|2022-04-16 09:40:00|15023.88|14903.88|15024.3|14904.3|15024.56|14904.56|15010.69|14890.69|260
1650102300000|2022-04-16 09:45:00|15023.78|14903.78|15012.32|14892.32|15025.56|14905.56|15010.03|14890.03|271
1650102600000|2022-04-16 09:50:00|15011.97|14891.97|15008.93|14888.93|15013.07|14893.07|15008.67|14888.67|247
1650102900000|2022-04-16 09:55:00|15008.69|14888.69|15016.65|14896.65|15016.65|14896.65|15005.1|14885.1|272
1650103200000|2022-04-16 10:00:00|15016.77|14896.77|15017.69|14897.69|15021.01|14901.01|15016.31|14896.31|267
1650103500000|2022-04-16 10:05:00|15017.09|14897.09|15018.89|14898.89|15020.01|14900.01|15016.63|14896.63|260
1650103800000|2022-04-16 10:10:00|15018.98|14898.98|15023.53|14903.53|15024.62|14904.62|15015.57|14895.57|271
1650104100000|2022-04-16 10:15:00|15023.72|14903.72|15040.23|14920.23|15045.04|14925.04|15015.91|14895.91|268
1650104400000|2022-04-16 10:20:00|15040.28|14920.28|15063.58|14943.58|15076.85|14956.85|15040.22|14920.22|277
1650104700000|2022-04-16 10:25:00|15063.3|14943.3|15055.38|14935.38|15063.38|14943.38|15051.85|14931.85|270
1650105000000|2022-04-16 10:30:00|15055.48|14935.48|15051.83|14931.83|15057.53|14937.53|15051.83|14931.83|259
1650105300000|2022-04-16 10:35:00|15051.75|14931.75|15049.28|14929.28|15051.75|14931.75|15047.67|14927.67|238
1650105600000|2022-04-16 10:40:00|15049.27|14929.27|15052.61|14932.61|15054.81|14934.81|15047.73|14927.73|268
1650105900000|2022-04-16 10:45:00|15052.57|14932.57|15053.11|14933.11|15054.02|14934.02|15050.67|14930.67|267
1650106200000|2022-04-16 10:50:00|15053.05|14933.05|15071.68|14951.68|15072.77|14952.77|15053.02|14933.02|266
1650106500000|2022-04-16 10:55:00|15072.34|14952.34|15067.39|14947.39|15073.03|14953.03|15067.24|14947.24|276
1650106800000|2022-04-16 11:00:00|15067.37|14947.37|15084.14|14964.14|15084.14|14964.14|15067.37|14947.37|267
1650107100000|2022-04-16 11:05:00|15084.16|14964.16|15090.3|14970.3|15098.01|14978.01|15084.16|14964.16|276
1650107400000|2022-04-16 11:10:00|15090.26|14970.26|15076.29|14956.29|15091.28|14971.28|15076.26|14956.26|279
1650107700000|2022-04-16 11:15:00|15075.93|14955.93|15074.39|14954.39|15079.49|14959.49|15067.81|14947.81|281
1650108000000|2022-04-16 11:20:00|15073.69|14953.69|15075.08|14955.08|15076.98|14956.98|15070.64|14950.64|257
1650108300000|2022-04-16 11:25:00|15075.07|14955.07|15071.41|14951.41|15076.01|14956.01|15071.21|14951.21|269
1650108600000|2022-04-16 11:30:00|15071.47|14951.47|15079.94|14959.94|15079.99|14959.99|15070.9|14950.9|263
1650108900000|2022-04-16 11:35:00|15079.98|14959.98|15080.85|14960.85|15083.42|14963.42|15079.86|14959.86|240
1650109200000|2022-04-16 11:40:00|15080.83|14960.83|15074.56|14954.56|15080.92|14960.92|15074.07|14954.07|281
1650109500000|2022-04-16 11:45:00|15074.66|14954.66|15062.76|14942.76|15074.66|14954.66|15062.76|14942.76|272
1650109800000|2022-04-16 11:50:00|15062.68|14942.68|15054.81|14934.81|15062.68|14942.68|15052.2|14932.2|279
1650110100000|2022-04-16 11:55:00|15054.8|14934.8|15052|14932|15056.63|14936.63|15047.22|14927.22|279
1650110400000|2022-04-16 12:00:00|15052.15|14932.15|15061.96|14941.96|15064.36|14944.36|15050.34|14930.34|282
1650110700000|2022-04-16 12:05:00|15061.92|14941.92|15067.17|14947.17|15071.45|14951.45|15061.11|14941.11|272
1650111000000|2022-04-16 12:10:00|15066.79|14946.79|15050.41|14930.41|15068.19|14948.19|15050.37|14930.37|274
1650111300000|2022-04-16 12:15:00|15050.38|14930.38|15052.64|14932.64|15052.82|14932.82|15041.98|14921.98|272
1650111600000|2022-04-16 12:20:00|15052.73|14932.73|15067.73|14947.73|15068.01|14948.01|15046.18|14926.18|278
1650111900000|2022-04-16 12:25:00|15067.72|14947.72|15081.66|14961.66|15082.64|14962.64|15067.37|14947.37|268
1650112200000|2022-04-16 12:30:00|15082.21|14962.21|15086.34|14966.34|15088.57|14968.57|15081.8|14961.8|272
1650112500000|2022-04-16 12:35:00|15086.38|14966.38|15067.42|14947.42|15087.87|14967.87|15067.4|14947.4|279
1650112800000|2022-04-16 12:40:00|15066.94|14946.94|15071.36|14951.36|15073.8|14953.8|15066.86|14946.86|280
1650113100000|2022-04-16 12:45:00|15071.37|14951.37|15057.84|14937.84|15075.97|14955.97|15057.78|14937.78|255
1650113400000|2022-04-16 12:50:00|15057.89|14937.89|15069.52|14949.52|15069.6|14949.6|15051.33|14931.33|280
1650113700000|2022-04-16 12:55:00|15069.77|14949.77|15081.01|14961.01|15085.04|14965.04|15069.22|14949.22|286
1650114000000|2022-04-16 13:00:00|15080.89|14960.89|15085.76|14965.76|15085.95|14965.95|15077.23|14957.23|269
1650114300000|2022-04-16 13:05:00|15085.91|14965.91|15081.47|14961.47|15087.22|14967.22|15081.2|14961.2|255
1650114600000|2022-04-16 13:10:00|15081.46|14961.46|15077.95|14957.95|15082.86|14962.86|15076.97|14956.97|274
1650114900000|2022-04-16 13:15:00|15078.06|14958.06|15079.52|14959.52|15080.48|14960.48|15075.16|14955.16|273
1650115200000|2022-04-16 13:20:00|15079.56|14959.56|15080.5|14960.5|15081.78|14961.78|15078.19|14958.19|262
1650115500000|2022-04-16 13:25:00|15080.38|14960.38|15062.87|14942.87|15080.59|14960.59|15062.85|14942.85|275
1650115800000|2022-04-16 13:30:00|15063.02|14943.02|15055.47|14935.47|15067.92|14947.92|15047.26|14927.26|283
1650116100000|2022-04-16 13:35:00|15055.69|14935.69|15059.85|14939.85|15059.85|14939.85|15052.63|14932.63|274
1650116400000|2022-04-16 13:40:00|15059.73|14939.73|15060.75|14940.75|15062.19|14942.19|15059.09|14939.09|259
1650116700000|2022-04-16 13:45:00|15060.66|14940.66|15054.53|14934.53|15064.5|14944.5|15054.43|14934.43|271
1650117000000|2022-04-16 13:50:00|15054.4|14934.4|15061.5|14941.5|15061.7|14941.7|15054.04|14934.04|273
1650117300000|2022-04-16 13:55:00|15061.47|14941.47|15065.67|14945.67|15067.8|14947.8|15061.42|14941.42|272
1650117600000|2022-04-16 14:00:00|15065.93|14945.93|15068.05|14948.05|15068.78|14948.78|15065.39|14945.39|260
1650117900000|2022-04-16 14:05:00|15068.09|14948.09|15063.33|14943.33|15068.09|14948.09|15059.98|14939.98|271
1650118200000|2022-04-16 14:10:00|15063.32|14943.32|15062.63|14942.63|15066.96|14946.96|15062.63|14942.63|270
1650118500000|2022-04-16 14:15:00|15061.38|14941.38|15058.57|14938.57|15061.38|14941.38|15048.6|14928.6|268
1650118800000|2022-04-16 14:20:00|15058.58|14938.58|15070.47|14950.47|15070.69|14950.69|15053.75|14933.75|278
1650119100000|2022-04-16 14:25:00|15070.42|14950.42|15083.72|14963.72|15084.47|14964.47|15070.2|14950.2|265
1650119400000|2022-04-16 14:30:00|15083.65|14963.65|15076.59|14956.59|15084.54|14964.54|15073.66|14953.66|274
1650119700000|2022-04-16 14:35:00|15076.64|14956.64|15086.19|14966.19|15086.58|14966.58|15076.28|14956.28|280
1650120000000|2022-04-16 14:40:00|15086.16|14966.16|15091.35|14971.35|15091.35|14971.35|15085.62|14965.62|284
1650120300000|2022-04-16 14:45:00|15091.24|14971.24|15089.4|14969.4|15093.2|14973.2|15087.98|14967.98|275
1650120600000|2022-04-16 14:50:00|15089.42|14969.42|15098.34|14978.34|15100.91|14980.91|15086.55|14966.55|273
1650120900000|2022-04-16 14:55:00|15098.2|14978.2|15100.04|14980.04|15101.06|14981.06|15096.94|14976.94|280
1650121200000|2022-04-16 15:00:00|15099.95|14979.95|15115.14|14995.14|15138.55|15018.55|15099.95|14979.95|294
1650121500000|2022-04-16 15:05:00|15115.19|14995.19|15090.54|14970.54|15115.19|14995.19|15090.54|14970.54|289
1650121800000|2022-04-16 15:10:00|15090.51|14970.51|14984.41|14864.41|15090.54|14970.54|14984.41|14864.41|291
1650122100000|2022-04-16 15:15:00|14983.81|14863.81|14985.78|14865.78|14998.09|14878.09|14964.72|14844.72|298
1650122400000|2022-04-16 15:20:00|14985.69|14865.69|14969.16|14849.16|14986.74|14866.74|14969.16|14849.16|295
1650122700000|2022-04-16 15:25:00|14968.94|14848.94|14978.33|14858.33|14987.6|14867.6|14967.91|14847.91|287
1650123000000|2022-04-16 15:30:00|14977.95|14857.95|14951.83|14831.83|14982.18|14862.18|14951.83|14831.83|288
1650123300000|2022-04-16 15:35:00|14951.57|14831.57|14903.1|14783.1|14951.57|14831.57|14898.5|14778.5|296
1650123600000|2022-04-16 15:40:00|14903.9|14783.9|14944.26|14824.26|14945.97|14825.97|14903.45|14783.45|296
1650123900000|2022-04-16 15:45:00|14944.52|14824.52|14949.24|14829.24|14951.14|14831.14|14935.74|14815.74|287
1650124200000|2022-04-16 15:50:00|14949.23|14829.23|14915.73|14795.73|14954.29|14834.29|14914.17|14794.17|287
1650124500000|2022-04-16 15:55:00|14915.66|14795.66|14919|14799|14922.69|14802.69|14907.04|14787.04|289
1650124800000|2022-04-16 16:00:00|14918.89|14798.89|14916.7|14796.7|14925.16|14805.16|14908.65|14788.65|289
1650125100000|2022-04-16 16:05:00|14916.45|14796.45|14929.56|14809.56|14932.01|14812.01|14908.24|14788.24|289
1650125400000|2022-04-16 16:10:00|14929.61|14809.61|14946.1|14826.1|14950.66|14830.66|14929.25|14809.25|292
1650125700000|2022-04-16 16:15:00|14946.16|14826.16|14961.65|14841.65|14963.12|14843.12|14946.16|14826.16|287
1650126000000|2022-04-16 16:20:00|14961.7|14841.7|14956.88|14836.88|14964.34|14844.34|14954.86|14834.86|280
1650126300000|2022-04-16 16:25:00|14957.05|14837.05|14954.85|14834.85|14960.17|14840.17|14954.43|14834.43|278
1650126600000|2022-04-16 16:30:00|14955.16|14835.16|14958.65|14838.65|14959.17|14839.17|14952.42|14832.42|283
1650126900000|2022-04-16 16:35:00|14958.69|14838.69|14960.54|14840.54|14963.5|14843.5|14955.62|14835.62|292
1650127200000|2022-04-16 16:40:00|14960.41|14840.41|14973.12|14853.12|14973.25|14853.25|14959.91|14839.91|285
1650127500000|2022-04-16 16:45:00|14973.16|14853.16|14965.36|14845.36|14974.46|14854.46|14965.32|14845.32|279
1650127800000|2022-04-16 16:50:00|14965.34|14845.34|14970.85|14850.85|14970.88|14850.88|14957.21|14837.21|276
1650128100000|2022-04-16 16:55:00|14970.64|14850.64|14984.21|14864.21|14986.73|14866.73|14968.84|14848.84|275
1650128400000|2022-04-16 17:00:00|14984.06|14864.06|14990.82|14870.82|14996.46|14876.46|14981.71|14861.71|277
1650128700000|2022-04-16 17:05:00|14990.84|14870.84|14971.41|14851.41|14991.55|14871.55|14971.41|14851.41|280
1650129000000|2022-04-16 17:10:00|14971.24|14851.24|14966.88|14846.88|14972.18|14852.18|14966.66|14846.66|276
1650129300000|2022-04-16 17:15:00|14966.89|14846.89|14965.19|14845.19|14968.66|14848.66|14963.11|14843.11|276
1650129600000|2022-04-16 17:20:00|14965.24|14845.24|14960.84|14840.84|14968.09|14848.09|14960.77|14840.77|266
1650129900000|2022-04-16 17:25:00|14960.82|14840.82|14957.5|14837.5|14961.24|14841.24|14953.32|14833.32|266
1650130200000|2022-04-16 17:30:00|14957.47|14837.47|14962.91|14842.91|14962.99|14842.99|14955|14835|269
1650130500000|2022-04-16 17:35:00|14963.08|14843.08|14960.02|14840.02|14963.63|14843.63|14959.36|14839.36|264
1650130800000|2022-04-16 17:40:00|14960.04|14840.04|14951.58|14831.58|14964.79|14844.79|14950.83|14830.83|284
1650131100000|2022-04-16 17:45:00|14951.51|14831.51|14945.31|14825.31|14955.96|14835.96|14941.97|14821.97|274
1650131400000|2022-04-16 17:50:00|14944.62|14824.62|14956.18|14836.18|14956.75|14836.75|14944.62|14824.62|278
1650131700000|2022-04-16 17:55:00|14956.26|14836.26|14947.36|14827.36|14957.19|14837.19|14942.49|14822.49|286
1650132000000|2022-04-16 18:00:00|14947.34|14827.34|14952.49|14832.49|14952.49|14832.49|14947.01|14827.01|278
1650132300000|2022-04-16 18:05:00|14952.39|14832.39|14968.06|14848.06|14969.53|14849.53|14952.39|14832.39|280
1650132600000|2022-04-16 18:10:00|14968.04|14848.04|14956.88|14836.88|14968.04|14848.04|14954.92|14834.92|281
1650132900000|2022-04-16 18:15:00|14956.93|14836.93|14951.46|14831.46|14957.35|14837.35|14951.15|14831.15|274
1650133200000|2022-04-16 18:20:00|14951.44|14831.44|14944.75|14824.75|14951.89|14831.89|14938.81|14818.81|273
1650133500000|2022-04-16 18:25:00|14944.73|14824.73|14951.64|14831.64|14954.66|14834.66|14944.7|14824.7|261
1650133800000|2022-04-16 18:30:00|14951.68|14831.68|14950.92|14830.92|14956.06|14836.06|14950.47|14830.47|269
1650134100000|2022-04-16 18:35:00|14950.94|14830.94|14947.66|14827.66|14951.14|14831.14|14946.92|14826.92|270
1650134400000|2022-04-16 18:40:00|14947.65|14827.65|14951.94|14831.94|14953.06|14833.06|14947.41|14827.41|274
1650134700000|2022-04-16 18:45:00|14952.4|14832.4|14973.28|14853.28|14973.48|14853.48|14952.4|14832.4|284
1650135000000|2022-04-16 18:50:00|14973.6|14853.6|14973.97|14853.97|14975.8|14855.8|14972.4|14852.4|260
1650135300000|2022-04-16 18:55:00|14973.99|14853.99|14975.49|14855.49|14976.08|14856.08|14973.53|14853.53|270
1650135600000|2022-04-16 19:00:00|14975.83|14855.83|14981.2|14861.2|14983.1|14863.1|14975.82|14855.82|268
1650135900000|2022-04-16 19:05:00|14981.18|14861.18|14973.16|14853.16|14982.18|14862.18|14972.45|14852.45|249
1650136200000|2022-04-16 19:10:00|14973.14|14853.14|14990.66|14870.66|14991.22|14871.22|14972.64|14852.64|269
1650136500000|2022-04-16 19:15:00|14990.82|14870.82|14987.46|14867.46|14992.56|14872.56|14986.7|14866.7|256
1650136800000|2022-04-16 19:20:00|14987.24|14867.24|14979.79|14859.79|14987.68|14867.68|14977.54|14857.54|271
1650137100000|2022-04-16 19:25:00|14979.89|14859.89|14983.85|14863.85|14985.69|14865.69|14979.84|14859.84|262
1650137400000|2022-04-16 19:30:00|14983.93|14863.93|14993.62|14873.62|14993.62|14873.62|14983.93|14863.93|274
1650137700000|2022-04-16 19:35:00|14993.65|14873.65|14997.45|14877.45|14997.74|14877.74|14991.71|14871.71|262
1650138000000|2022-04-16 19:40:00|14997.44|14877.44|14986.08|14866.08|14999.21|14879.21|14984.85|14864.85|255
1650138300000|2022-04-16 19:45:00|14986.19|14866.19|14977.54|14857.54|14990.38|14870.38|14976.38|14856.38|283
1650138600000|2022-04-16 19:50:00|14977.65|14857.65|14975.93|14855.93|14977.8|14857.8|14973.08|14853.08|265
1650138900000|2022-04-16 19:55:00|14976.19|14856.19|14975.22|14855.22|14977.26|14857.26|14971.38|14851.38|268
1650139200000|2022-04-16 20:00:00|14974.91|14854.91|14969.75|14849.75|14974.93|14854.93|14967.74|14847.74|274
1650139500000|2022-04-16 20:05:00|14969.84|14849.84|14981.26|14861.26|14981.26|14861.26|14969.77|14849.77|272
1650139800000|2022-04-16 20:10:00|14981.28|14861.28|14967.46|14847.46|14981.63|14861.63|14966.85|14846.85|269
1650140100000|2022-04-16 20:15:00|14967.38|14847.38|14969.89|14849.89|14970.68|14850.68|14967.16|14847.16|267
1650140400000|2022-04-16 20:20:00|14969.18|14849.18|14967.51|14847.51|14972.45|14852.45|14967.25|14847.25|236
1650140700000|2022-04-16 20:25:00|14967.52|14847.52|14973.11|14853.11|14973.96|14853.96|14967.36|14847.36|275
1650141000000|2022-04-16 20:30:00|14972.98|14852.98|14984.1|14864.1|14984.1|14864.1|14972.97|14852.97|275
1650141300000|2022-04-16 20:35:00|14983.96|14863.96|14979.34|14859.34|14986.4|14866.4|14978.43|14858.43|270
1650141600000|2022-04-16 20:40:00|14979.22|14859.22|14981.18|14861.18|14982.36|14862.36|14976.36|14856.36|279
1650141900000|2022-04-16 20:45:00|14981.01|14861.01|14985.38|14865.38|14985.72|14865.72|14978.19|14858.19|263
1650142200000|2022-04-16 20:50:00|14985.44|14865.44|15027.28|14907.28|15031.87|14911.87|14985.44|14865.44|276
1650142500000|2022-04-16 20:55:00|15027.37|14907.37|15016.06|14896.06|15029.11|14909.11|15015.82|14895.82|279
1650142800000|2022-04-16 21:00:00|15015.96|14895.96|15012.1|14892.1|15022.09|14902.09|15012.08|14892.08|280
1650143100000|2022-04-16 21:05:00|15011.95|14891.95|15012.8|14892.8|15016.19|14896.19|15010.84|14890.84|259
1650143400000|2022-04-16 21:10:00|15012.63|14892.63|15008.74|14888.74|15012.65|14892.65|15008.65|14888.65|271
1650143700000|2022-04-16 21:15:00|15008.75|14888.75|15013.61|14893.61|15013.61|14893.61|15008.53|14888.53|270
1650144000000|2022-04-16 21:20:00|15014.02|14894.02|15024.53|14904.53|15024.53|14904.53|15013.6|14893.6|260
1650144300000|2022-04-16 21:25:00|15024.61|14904.61|15038.23|14918.23|15038.47|14918.47|15024.61|14904.61|284
1650144600000|2022-04-16 21:30:00|15037.97|14917.97|15043.24|14923.24|15044.86|14924.86|15037.55|14917.55|279
1650144900000|2022-04-16 21:35:00|15043.23|14923.23|15046.19|14926.19|15046.47|14926.47|15041.29|14921.29|260
1650145200000|2022-04-16 21:40:00|15046.14|14926.14|15059.38|14939.38|15060.66|14940.66|15044.51|14924.51|264
1650145500000|2022-04-16 21:45:00|15059.25|14939.25|15096.77|14976.77|15107.17|14987.17|15057.12|14937.12|293
1650145800000|2022-04-16 21:50:00|15096.95|14976.95|15083.87|14963.87|15096.95|14976.95|15083.04|14963.04|281
1650146100000|2022-04-16 21:55:00|15084.4|14964.4|15085.16|14965.16|15088.56|14968.56|15073.43|14953.43|278
1650146400000|2022-04-16 22:00:00|15085.21|14965.21|15129.15|15009.15|15130.73|15010.73|15084.17|14964.17|293
1650146700000|2022-04-16 22:05:00|15129.07|15009.07|15160.02|15040.02|15160.02|15040.02|15127.02|15007.02|290
1650147000000|2022-04-16 22:10:00|15160.01|15040.01|15161.56|15041.56|15178.11|15058.11|15159.2|15039.2|286
1650147300000|2022-04-16 22:15:00|15161.54|15041.54|15151.16|15031.16|15163.39|15043.39|15141.5|15021.5|288
1650147600000|2022-04-16 22:20:00|15150.99|15030.99|15149.34|15029.34|15156.26|15036.26|15125.58|15005.58|289
1650147900000|2022-04-16 22:25:00|15150|15030|15137.35|15017.35|15150.32|15030.32|15131.55|15011.55|287
1650148200000|2022-04-16 22:30:00|15137.43|15017.43|15123.99|15003.99|15142.27|15022.27|15118.48|14998.48|284
1650148500000|2022-04-16 22:35:00|15124.35|15004.35|15116.97|14996.97|15132.68|15012.68|15116.94|14996.94|285
1650148800000|2022-04-16 22:40:00|15115.94|14995.94|15115.28|14995.28|15120.29|15000.29|15112.9|14992.9|280
1650149100000|2022-04-16 22:45:00|15115.4|14995.4|15104.34|14984.34|15122.15|15002.15|15104.05|14984.05|278
1650149400000|2022-04-16 22:50:00|15104.14|14984.14|15092.85|14972.85|15104.14|14984.14|15090|14970|276
1650149700000|2022-04-16 22:55:00|15092.77|14972.77|15097.57|14977.57|15099.53|14979.53|15089.39|14969.39|271
1650150000000|2022-04-16 23:00:00|15097.02|14977.02|15096.19|14976.19|15103.14|14983.14|15090.46|14970.46|288
1650150300000|2022-04-16 23:05:00|15095.55|14975.55|15110.7|14990.7|15110.75|14990.75|15094.76|14974.76|274
1650150600000|2022-04-16 23:10:00|15110.73|14990.73|15102.25|14982.25|15113.69|14993.69|15101.79|14981.79|271
1650150900000|2022-04-16 23:15:00|15102.16|14982.16|15122.09|15002.09|15122.4|15002.4|15099.12|14979.12|281
1650151200000|2022-04-16 23:20:00|15122.22|15002.22|15126.55|15006.55|15126.69|15006.69|15119.99|14999.99|271
1650151500000|2022-04-16 23:25:00|15126.57|15006.57|15130.83|15010.83|15130.83|15010.83|15125.28|15005.28|269
1650151800000|2022-04-16 23:30:00|15130.82|15010.82|15127.2|15007.2|15133.97|15013.97|15124.38|15004.38|273
1650152100000|2022-04-16 23:35:00|15127.23|15007.23|15119.83|14999.83|15127.23|15007.23|15119.83|14999.83|253
1650152400000|2022-04-16 23:40:00|15119.78|14999.78|15135.36|15015.36|15137.34|15017.34|15117.79|14997.79|265
1650152700000|2022-04-16 23:45:00|15135.33|15015.33|15107.52|14987.52|15136.56|15016.56|15107.49|14987.49|280
1650153000000|2022-04-16 23:50:00|15106.8|14986.8|15091.91|14971.91|15106.8|14986.8|15090.14|14970.14|275
1650153300000|2022-04-16 23:55:00|15091.97|14971.97|15087.96|14967.96|15095.74|14975.74|15086.68|14966.68|271
1650153600000|2022-04-17 00:00:00|15087.76|14967.76|15093.07|14973.07|15094.35|14974.35|15086.65|14966.65|282
1650153900000|2022-04-17 00:05:00|15092.9|14972.9|15099.93|14979.93|15100.12|14980.12|15082.6|14962.6|283
1650154200000|2022-04-17 00:10:00|15100.05|14980.05|15087.33|14967.33|15105.02|14985.02|15087.31|14967.31|280
1650154500000|2022-04-17 00:15:00|15087.27|14967.27|15082.91|14962.91|15089.32|14969.32|15077|14957|278
1650154800000|2022-04-17 00:20:00|15082.87|14962.87|15078.69|14958.69|15090.79|14970.79|15078.35|14958.35|265
1650155100000|2022-04-17 00:25:00|15078.41|14958.41|15063.35|14943.35|15079.07|14959.07|15063.35|14943.35|269
1650155400000|2022-04-17 00:30:00|15063.38|14943.38|15080.33|14960.33|15081.05|14961.05|15062.96|14942.96|291
1650155700000|2022-04-17 00:35:00|15080.28|14960.28|15080.7|14960.7|15083.54|14963.54|15075.58|14955.58|279
1650156000000|2022-04-17 00:40:00|15080.73|14960.73|15070.25|14950.25|15082.35|14962.35|15069.91|14949.91|281
1650156300000|2022-04-17 00:45:00|15070.47|14950.47|15081.45|14961.45|15081.45|14961.45|15070.3|14950.3|262
1650156600000|2022-04-17 00:50:00|15081.53|14961.53|15096.54|14976.54|15096.83|14976.83|15080.76|14960.76|261
1650156900000|2022-04-17 00:55:00|15096.67|14976.67|15085.9|14965.9|15096.67|14976.67|15085.53|14965.53|252
1650157200000|2022-04-17 01:00:00|15085.82|14965.82|15091.65|14971.65|15091.65|14971.65|15085.64|14965.64|269
1650157500000|2022-04-17 01:05:00|15091.66|14971.66|15081.46|14961.46|15092.36|14972.36|15079.56|14959.56|268
1650157800000|2022-04-17 01:10:00|15081.78|14961.78|15088.36|14968.36|15093.59|14973.59|15081.75|14961.75|276
1650158100000|2022-04-17 01:15:00|15088.42|14968.42|15067.05|14947.05|15089.56|14969.56|15066.82|14946.82|277
1650158400000|2022-04-17 01:20:00|15067.08|14947.08|15081.63|14961.63|15081.63|14961.63|15065.72|14945.72|282
1650158700000|2022-04-17 01:25:00|15081.82|14961.82|15088.35|14968.35|15088.63|14968.63|15081.64|14961.64|281
1650159000000|2022-04-17 01:30:00|15088.37|14968.37|15081.97|14961.97|15089.63|14969.63|15079.75|14959.75|272
1650159300000|2022-04-17 01:35:00|15082|14962|15092.18|14972.18|15095.11|14975.11|15081.71|14961.71|252
1650159600000|2022-04-17 01:40:00|15091.88|14971.88|15097.29|14977.29|15097.79|14977.79|15091.74|14971.74|252
1650159900000|2022-04-17 01:45:00|15097.51|14977.51|15102.34|14982.34|15104.95|14984.95|15097.32|14977.32|272
1650160200000|2022-04-17 01:50:00|15102.29|14982.29|15093.74|14973.74|15103.19|14983.19|15093.74|14973.74|249
1650160500000|2022-04-17 01:55:00|15093.43|14973.43|15093.74|14973.74|15096.63|14976.63|15092.85|14972.85|265
1650160800000|2022-04-17 02:00:00|15093.64|14973.64|15085|14965|15095.39|14975.39|15084.99|14964.99|270
1650161100000|2022-04-17 02:05:00|15084.91|14964.91|15085.52|14965.52|15086.42|14966.42|15082.8|14962.8|264
1650161400000|2022-04-17 02:10:00|15085.51|14965.51|15091.24|14971.24|15091.4|14971.4|15081.16|14961.16|272
1650161700000|2022-04-17 02:15:00|15091.29|14971.29|15081.88|14961.88|15092.08|14972.08|15081.43|14961.43|262
1650162000000|2022-04-17 02:20:00|15081.89|14961.89|15078.73|14958.73|15083.44|14963.44|15078.57|14958.57|241
1650162300000|2022-04-17 02:25:00|15078.75|14958.75|15034.82|14914.82|15078.79|14958.79|15034.82|14914.82|264
1650162600000|2022-04-17 02:30:00|15034.99|14914.99|15007.98|14887.98|15034.99|14914.99|15007.98|14887.98|296
1650162900000|2022-04-17 02:35:00|15008.38|14888.38|15013.58|14893.58|15021.26|14901.26|15007.79|14887.79|278
1650163200000|2022-04-17 02:40:00|15013.5|14893.5|14993.52|14873.52|15014.97|14894.97|14990.57|14870.57|286
1650163500000|2022-04-17 02:45:00|14994.45|14874.45|14983.94|14863.94|15000.73|14880.73|14981.71|14861.71|286
1650163800000|2022-04-17 02:50:00|14983.68|14863.68|14973.72|14853.72|14983.97|14863.97|14967.16|14847.16|276
1650164100000|2022-04-17 02:55:00|14973.76|14853.76|14988.45|14868.45|14992.16|14872.16|14973.43|14853.43|274
1650164400000|2022-04-17 03:00:00|14988.37|14868.37|14985.03|14865.03|14988.37|14868.37|14976.73|14856.73|262
1650164700000|2022-04-17 03:05:00|14984.9|14864.9|14974.98|14854.98|14986.83|14866.83|14965.3|14845.3|282
1650165000000|2022-04-17 03:10:00|14974.95|14854.95|14977.68|14857.68|14977.75|14857.75|14972.11|14852.11|258
1650165300000|2022-04-17 03:15:00|14977.72|14857.72|14989.11|14869.11|14989.71|14869.71|14977.35|14857.35|262
1650165600000|2022-04-17 03:20:00|14988.92|14868.92|14998.88|14878.88|15003.28|14883.28|14988.89|14868.89|258
1650165900000|2022-04-17 03:25:00|14999.08|14879.08|15002.64|14882.64|15002.73|14882.73|14998.91|14878.91|248
1650166200000|2022-04-17 03:30:00|15002.67|14882.67|15009.63|14889.63|15009.68|14889.68|15002.04|14882.04|247
1650166500000|2022-04-17 03:35:00|15009.46|14889.46|15014.4|14894.4|15016.48|14896.48|15009.46|14889.46|258
1650166800000|2022-04-17 03:40:00|15014.45|14894.45|15014.1|14894.1|15017.28|14897.28|15013.06|14893.06|258
1650167100000|2022-04-17 03:45:00|15014.05|14894.05|15018.13|14898.13|15022.22|14902.22|15014.03|14894.03|252
1650167400000|2022-04-17 03:50:00|15017.97|14897.97|15019.17|14899.17|15021.92|14901.92|15017.52|14897.52|257
1650167700000|2022-04-17 03:55:00|15019.2|14899.2|15006.4|14886.4|15019.85|14899.85|15006.31|14886.31|252
1650168000000|2022-04-17 04:00:00|15005.12|14885.12|15009.86|14889.86|15009.86|14889.86|14998.99|14878.99|276
1650168300000|2022-04-17 04:05:00|15009.84|14889.84|15020|14900|15020.97|14900.97|15009.82|14889.82|255
1650168600000|2022-04-17 04:10:00|15019.76|14899.76|15019.7|14899.7|15020.87|14900.87|15017.96|14897.96|250
1650168900000|2022-04-17 04:15:00|15019.66|14899.66|15034.09|14914.09|15036.16|14916.16|15018.16|14898.16|261
1650169200000|2022-04-17 04:20:00|15034.18|14914.18|15038.03|14918.03|15038.03|14918.03|15033.65|14913.65|250
1650169500000|2022-04-17 04:25:00|15037.76|14917.76|15031.69|14911.69|15037.83|14917.83|15030.73|14910.73|271
1650169800000|2022-04-17 04:30:00|15031.65|14911.65|15024.49|14904.49|15031.67|14911.67|15021.85|14901.85|267
1650170100000|2022-04-17 04:35:00|15024.61|14904.61|15028.65|14908.65|15031.67|14911.67|15024.27|14904.27|255
1650170400000|2022-04-17 04:40:00|15028.8|14908.8|15029.57|14909.57|15030.92|14910.92|15022.33|14902.33|269
1650170700000|2022-04-17 04:45:00|15029.47|14909.47|15024.67|14904.67|15032.1|14912.1|15024.64|14904.64|258
1650171000000|2022-04-17 04:50:00|15024.63|14904.63|15024.33|14904.33|15025.02|14905.02|15022.31|14902.31|233
1650171300000|2022-04-17 04:55:00|15024.29|14904.29|15024.03|14904.03|15026.49|14906.49|15022.43|14902.43|251
1650171600000|2022-04-17 05:00:00|15024.02|14904.02|15012.94|14892.94|15024.39|14904.39|15011.96|14891.96|261
1650171900000|2022-04-17 05:05:00|15012.97|14892.97|15018.61|14898.61|15018.83|14898.83|15012.97|14892.97|239
1650172200000|2022-04-17 05:10:00|15018.71|14898.71|15029.19|14909.19|15029.44|14909.44|15017.89|14897.89|275
1650172500000|2022-04-17 05:15:00|15029.08|14909.08|15034.18|14914.18|15035.39|14915.39|15025.4|14905.4|263
1650172800000|2022-04-17 05:20:00|15034|14914|15040.76|14920.76|15041.33|14921.33|15030.83|14910.83|261
1650173100000|2022-04-17 05:25:00|15040.83|14920.83|15050.13|14930.13|15051.6|14931.6|15040.57|14920.57|275
1650173400000|2022-04-17 05:30:00|15049.72|14929.72|15048.44|14928.44|15053.11|14933.11|15046.73|14926.73|273
1650173700000|2022-04-17 05:35:00|15048.41|14928.41|15045.33|14925.33|15048.54|14928.54|15043.9|14923.9|228
1650174000000|2022-04-17 05:40:00|15045.35|14925.35|15045.92|14925.92|15049.82|14929.82|15042.18|14922.18|273
1650174300000|2022-04-17 05:45:00|15045.95|14925.95|15059.5|14939.5|15064.58|14944.58|15045.92|14925.92|273
1650174600000|2022-04-17 05:50:00|15059.33|14939.33|15071.64|14951.64|15071.64|14951.64|15057.36|14937.36|259
1650174900000|2022-04-17 05:55:00|15071.69|14951.69|15069.97|14949.97|15080.1|14960.1|15068.87|14948.87|266
1650175200000|2022-04-17 06:00:00|15069.82|14949.82|15060.88|14940.88|15071.86|14951.86|15058.75|14938.75|271
1650175500000|2022-04-17 06:05:00|15060.87|14940.87|15056.9|14936.9|15061.72|14941.72|15052.59|14932.59|265
1650175800000|2022-04-17 06:10:00|15056.89|14936.89|15054.76|14934.76|15057.81|14937.81|15049.28|14929.28|273
1650176100000|2022-04-17 06:15:00|15054.97|14934.97|15053.29|14933.29|15055.04|14935.04|15051.68|14931.68|246
1650176400000|2022-04-17 06:20:00|15053.24|14933.24|15044.13|14924.13|15055.63|14935.63|15044.13|14924.13|268
1650176700000|2022-04-17 06:25:00|15043.81|14923.81|15047.78|14927.78|15047.83|14927.83|15040.46|14920.46|252
1650177000000|2022-04-17 06:30:00|15047.58|14927.58|15060.84|14940.84|15063.26|14943.26|15047.3|14927.3|261
1650177300000|2022-04-17 06:35:00|15060.88|14940.88|15061.97|14941.97|15064.92|14944.92|15057.93|14937.93|257
1650177600000|2022-04-17 06:40:00|15061.76|14941.76|15055.13|14935.13|15066.11|14946.11|15055.13|14935.13|247
1650177900000|2022-04-17 06:45:00|15054.08|14934.08|15063.25|14943.25|15063.27|14943.27|15054.08|14934.08|258
1650178200000|2022-04-17 06:50:00|15063.17|14943.17|15058.41|14938.41|15065.45|14945.45|15058.28|14938.28|244
1650178500000|2022-04-17 06:55:00|15058.39|14938.39|15054.67|14934.67|15059.49|14939.49|15054.67|14934.67|254
1650178800000|2022-04-17 07:00:00|15054.69|14934.69|15047.4|14927.4|15055.7|14935.7|15047.4|14927.4|260
1650179100000|2022-04-17 07:05:00|15046.94|14926.94|15052.36|14932.36|15053.65|14933.65|15044.55|14924.55|250
1650179400000|2022-04-17 07:10:00|15052.46|14932.46|15051.85|14931.85|15054|14934|15051.67|14931.67|237
1650179700000|2022-04-17 07:15:00|15052.68|14932.68|15057.99|14937.99|15058|14938|15052.43|14932.43|241
1650180000000|2022-04-17 07:20:00|15057.92|14937.92|15039.84|14919.84|15061.75|14941.75|15039.84|14919.84|259
1650180300000|2022-04-17 07:25:00|15039.9|14919.9|15028.91|14908.91|15039.9|14919.9|15025.45|14905.45|269
1650180600000|2022-04-17 07:30:00|15029.09|14909.09|15031.81|14911.81|15032.55|14912.55|15027.77|14907.77|246
1650180900000|2022-04-17 07:35:00|15031.96|14911.96|15020.86|14900.86|15034.56|14914.56|15020.67|14900.67|261
1650181200000|2022-04-17 07:40:00|15020.93|14900.93|15017.11|14897.11|15021.95|14901.95|15010.55|14890.55|259
1650181500000|2022-04-17 07:45:00|15016.96|14896.96|15025.26|14905.26|15025.47|14905.47|15016.96|14896.96|248
1650181800000|2022-04-17 07:50:00|15025.03|14905.03|15027.6|14907.6|15028.43|14908.43|15024.99|14904.99|231
1650182100000|2022-04-17 07:55:00|15027.64|14907.64|15039.8|14919.8|15039.8|14919.8|15025.97|14905.97|254
1650182400000|2022-04-17 08:00:00|15039.54|14919.54|15046.61|14926.61|15046.67|14926.67|15035.9|14915.9|262
1650182700000|2022-04-17 08:05:00|15046.57|14926.57|15057.75|14937.75|15059.86|14939.86|15046.43|14926.43|249
1650183000000|2022-04-17 08:10:00|15058.7|14938.7|15059.57|14939.57|15062.61|14942.61|15053.91|14933.91|258
1650183300000|2022-04-17 08:15:00|15059.58|14939.58|15070.44|14950.44|15072.17|14952.17|15059.58|14939.58|266
1650183600000|2022-04-17 08:20:00|15070.3|14950.3|15063.43|14943.43|15070.3|14950.3|15060.27|14940.27|264
1650183900000|2022-04-17 08:25:00|15063.49|14943.49|15054.31|14934.31|15063.6|14943.6|15054.28|14934.28|231
1650184200000|2022-04-17 08:30:00|15054.23|14934.23|15053.17|14933.17|15054.23|14934.23|15048.77|14928.77|250
1650184500000|2022-04-17 08:35:00|15052.96|14932.96|15046.9|14926.9|15052.96|14932.96|15043.39|14923.39|256
1650184800000|2022-04-17 08:40:00|15046.95|14926.95|15040.13|14920.13|15047.77|14927.77|15039.69|14919.69|263
1650185100000|2022-04-17 08:45:00|15040.08|14920.08|15043.23|14923.23|15050.84|14930.84|15038.34|14918.34|263
1650185400000|2022-04-17 08:50:00|15043.25|14923.25|15047.57|14927.57|15047.95|14927.95|15043.22|14923.22|227
1650185700000|2022-04-17 08:55:00|15047.49|14927.49|15055.6|14935.6|15056.43|14936.43|15047.35|14927.35|264
1650186000000|2022-04-17 09:00:00|15055.51|14935.51|15074.32|14954.32|15074.45|14954.45|15055.45|14935.45|279
1650186300000|2022-04-17 09:05:00|15074.3|14954.3|15085.48|14965.48|15085.88|14965.88|15070.71|14950.71|286
1650186600000|2022-04-17 09:10:00|15085.27|14965.27|15093.94|14973.94|15097.22|14977.22|15085.27|14965.27|282
1650186900000|2022-04-17 09:15:00|15093.71|14973.71|15083.13|14963.13|15094.59|14974.59|15079.65|14959.65|270
1650187200000|2022-04-17 09:20:00|15083.08|14963.08|15080.12|14960.12|15083.95|14963.95|15079.87|14959.87|254
1650187500000|2022-04-17 09:25:00|15080.15|14960.15|15080.41|14960.41|15083.75|14963.75|15077.09|14957.09|269
1650187800000|2022-04-17 09:30:00|15080.35|14960.35|15069.91|14949.91|15080.5|14960.5|15067.22|14947.22|261
1650188100000|2022-04-17 09:35:00|15069.87|14949.87|15073.32|14953.32|15076.68|14956.68|15069.87|14949.87|245
1650188400000|2022-04-17 09:40:00|15073.45|14953.45|15063.96|14943.96|15073.45|14953.45|15062.13|14942.13|274
1650188700000|2022-04-17 09:45:00|15063.99|14943.99|15061.42|14941.42|15067.52|14947.52|15061.02|14941.02|277
1650189000000|2022-04-17 09:50:00|15061.56|14941.56|15063.61|14943.61|15066.43|14946.43|15061.52|14941.52|251
1650189300000|2022-04-17 09:55:00|15063.58|14943.58|15064.68|14944.68|15065|14945|15062.35|14942.35|257
1650189600000|2022-04-17 10:00:00|15064.74|14944.74|15073.05|14953.05|15074.15|14954.15|15064.66|14944.66|257
1650189900000|2022-04-17 10:05:00|15073.29|14953.29|15076.83|14956.83|15080.02|14960.02|15072.72|14952.72|244
1650190200000|2022-04-17 10:10:00|15076.97|14956.97|15073.1|14953.1|15077.26|14957.26|15069.62|14949.62|274
1650190500000|2022-04-17 10:15:00|15072.91|14952.91|15072.88|14952.88|15073.81|14953.81|15072.26|14952.26|255
1650190800000|2022-04-17 10:20:00|15072.85|14952.85|15080.3|14960.3|15080.3|14960.3|15071.48|14951.48|249
1650191100000|2022-04-17 10:25:00|15080.25|14960.25|15070.2|14950.2|15080.25|14960.25|15069.77|14949.77|257
1650191400000|2022-04-17 10:30:00|15070.09|14950.09|15076.25|14956.25|15076.41|14956.41|15070.09|14950.09|253
1650191700000|2022-04-17 10:35:00|15076.26|14956.26|15074.39|14954.39|15079.09|14959.09|15074.35|14954.35|243
1650192000000|2022-04-17 10:40:00|15074.4|14954.4|15060.26|14940.26|15074.4|14954.4|15059.79|14939.79|265
1650192300000|2022-04-17 10:45:00|15060.24|14940.24|15062.2|14942.2|15062.2|14942.2|15055.26|14935.26|266
1650192600000|2022-04-17 10:50:00|15062.23|14942.23|15068.31|14948.31|15068.78|14948.78|15061.27|14941.27|246
1650192900000|2022-04-17 10:55:00|15068.54|14948.54|15072.31|14952.31|15072.31|14952.31|15068.54|14948.54|246
1650193200000|2022-04-17 11:00:00|15072.48|14952.48|15076.3|14956.3|15078.54|14958.54|15071.64|14951.64|273
1650193500000|2022-04-17 11:05:00|15076.19|14956.19|15066.91|14946.91|15076.25|14956.25|15065.24|14945.24|249
1650193800000|2022-04-17 11:10:00|15066.78|14946.78|15064.63|14944.63|15067.73|14947.73|15064.47|14944.47|269
1650194100000|2022-04-17 11:15:00|15064.69|14944.69|15052.97|14932.97|15064.69|14944.69|15049.68|14929.68|266
1650194400000|2022-04-17 11:20:00|15053.01|14933.01|15047.93|14927.93|15053.77|14933.77|15047.73|14927.73|262
1650194700000|2022-04-17 11:25:00|15047.91|14927.91|15057.21|14937.21|15059.23|14939.23|15047.83|14927.83|247
1650195000000|2022-04-17 11:30:00|15057.24|14937.24|15072.15|14952.15|15074.25|14954.25|15056.84|14936.84|255
1650195300000|2022-04-17 11:35:00|15072.09|14952.09|15073.77|14953.77|15074.39|14954.39|15070.27|14950.27|244
1650195600000|2022-04-17 11:40:00|15073.9|14953.9|15080.82|14960.82|15081.2|14961.2|15073.9|14953.9|269
1650195900000|2022-04-17 11:45:00|15080.97|14960.97|15077.12|14957.12|15082.01|14962.01|15076.84|14956.84|266
1650196200000|2022-04-17 11:50:00|15077.21|14957.21|15074.35|14954.35|15080.5|14960.5|15073.69|14953.69|257
1650196500000|2022-04-17 11:55:00|15074.33|14954.33|15091.26|14971.26|15091.83|14971.83|15074.33|14954.33|272
1650196800000|2022-04-17 12:00:00|15091.24|14971.24|15101.45|14981.45|15107.9|14987.9|15091.11|14971.11|287
1650197100000|2022-04-17 12:05:00|15099.96|14979.96|15083.59|14963.59|15100.38|14980.38|15083.59|14963.59|270
1650197400000|2022-04-17 12:10:00|15083.61|14963.61|15078.4|14958.4|15083.74|14963.74|15074.12|14954.12|268
1650197700000|2022-04-17 12:15:00|15078.31|14958.31|15073.56|14953.56|15079.72|14959.72|15070.66|14950.66|286
1650198000000|2022-04-17 12:20:00|15073.76|14953.76|15076|14956|15079.02|14959.02|15069.55|14949.55|270
1650198300000|2022-04-17 12:25:00|15076.01|14956.01|15077.3|14957.3|15077.95|14957.95|15074.38|14954.38|273
1650198600000|2022-04-17 12:30:00|15077.33|14957.33|15084.18|14964.18|15086.18|14966.18|15076.9|14956.9|273
1650198900000|2022-04-17 12:35:00|15084.12|14964.12|15097.15|14977.15|15097.43|14977.43|15083.95|14963.95|260
1650199200000|2022-04-17 12:40:00|15097.43|14977.43|15100.94|14980.94|15102.6|14982.6|15096.57|14976.57|276
1650199500000|2022-04-17 12:45:00|15100.84|14980.84|15099.87|14979.87|15104.2|14984.2|15098.05|14978.05|274
1650199800000|2022-04-17 12:50:00|15100.14|14980.14|15090.39|14970.39|15100.24|14980.24|15088.06|14968.06|269
1650200100000|2022-04-17 12:55:00|15090.49|14970.49|15087.79|14967.79|15090.5|14970.5|15085.81|14965.81|276
1650200400000|2022-04-17 13:00:00|15087.75|14967.75|15080.39|14960.39|15087.75|14967.75|15079.31|14959.31|272
1650200700000|2022-04-17 13:05:00|15080.25|14960.25|15080.57|14960.57|15084.13|14964.13|15080.25|14960.25|260
1650201000000|2022-04-17 13:10:00|15080.7|14960.7|15097.28|14977.28|15097.29|14977.29|15079.03|14959.03|284
1650201300000|2022-04-17 13:15:00|15097.32|14977.32|15129.5|15009.5|15129.74|15009.74|15097.32|14977.32|275
1650201600000|2022-04-17 13:20:00|15129.47|15009.47|15109.88|14989.88|15129.84|15009.84|15109.44|14989.44|279
1650201900000|2022-04-17 13:25:00|15109.79|14989.79|15088.51|14968.51|15109.79|14989.79|15088.51|14968.51|284
1650202200000|2022-04-17 13:30:00|15088.3|14968.3|15088.77|14968.77|15088.81|14968.81|15074.91|14954.91|288
1650202500000|2022-04-17 13:35:00|15088.79|14968.79|15133.6|15013.6|15137.27|15017.27|15088.56|14968.56|286
1650202800000|2022-04-17 13:40:00|15133.32|15013.32|15177.9|15057.9|15178.99|15058.99|15133.32|15013.32|298
1650203100000|2022-04-17 13:45:00|15179.28|15059.28|15190.91|15070.91|15192.61|15072.61|15172.64|15052.64|295
1650203400000|2022-04-17 13:50:00|15190.42|15070.42|15149.14|15029.14|15190.75|15070.75|15148.84|15028.84|296
1650203700000|2022-04-17 13:55:00|15149.91|15029.91|15123.41|15003.41|15151.35|15031.35|15122.35|15002.35|298
1650204000000|2022-04-17 14:00:00|15121.87|15001.87|15100.98|14980.98|15121.87|15001.87|15073.31|14953.31|299
1650204300000|2022-04-17 14:05:00|15100.97|14980.97|15111.59|14991.59|15119.75|14999.75|15100.05|14980.05|290
1650204600000|2022-04-17 14:10:00|15111.58|14991.58|15118.78|14998.78|15122.39|15002.39|15111.27|14991.27|289
1650204900000|2022-04-17 14:15:00|15118.72|14998.72|15119.64|14999.64|15120.75|15000.75|15111.75|14991.75|283
1650205200000|2022-04-17 14:20:00|15119.75|14999.75|15114.99|14994.99|15122.11|15002.11|15114.08|14994.08|275
1650205500000|2022-04-17 14:25:00|15115.08|14995.08|15131.78|15011.78|15131.78|15011.78|15115.02|14995.02|269
1650205800000|2022-04-17 14:30:00|15131.79|15011.79|15138.75|15018.75|15138.84|15018.84|15130.73|15010.73|266
1650206100000|2022-04-17 14:35:00|15138.25|15018.25|15145.4|15025.4|15146.64|15026.64|15138.25|15018.25|288
1650206400000|2022-04-17 14:40:00|15145.46|15025.46|15145.71|15025.71|15163.56|15043.56|15144.99|15024.99|296
1650206700000|2022-04-17 14:45:00|15145.68|15025.68|15148.58|15028.58|15148.66|15028.66|15136.19|15016.19|288
1650207000000|2022-04-17 14:50:00|15148.7|15028.7|15139.43|15019.43|15150.42|15030.42|15139.26|15019.26|262
1650207300000|2022-04-17 14:55:00|15139.39|15019.39|15127.94|15007.94|15139.39|15019.39|15120.71|15000.71|275
1650207600000|2022-04-17 15:00:00|15127.9|15007.9|15114.75|14994.75|15132.85|15012.85|15113.45|14993.45|287
1650207900000|2022-04-17 15:05:00|15114.61|14994.61|15119.57|14999.57|15120.59|15000.59|15111.69|14991.69|284
1650208200000|2022-04-17 15:10:00|15119.74|14999.74|15113.33|14993.33|15120.33|15000.33|15111.44|14991.44|279
1650208500000|2022-04-17 15:15:00|15113.28|14993.28|15136.5|15016.5|15138.18|15018.18|15112.56|14992.56|282
1650208800000|2022-04-17 15:20:00|15136.37|15016.37|15135.35|15015.35|15138.07|15018.07|15130.98|15010.98|273
1650209100000|2022-04-17 15:25:00|15135.43|15015.43|15158.72|15038.72|15163.96|15043.96|15135.43|15015.43|288
1650209400000|2022-04-17 15:30:00|15158.83|15038.83|15179.03|15059.03|15179.03|15059.03|15157.12|15037.12|280
1650209700000|2022-04-17 15:35:00|15179.35|15059.35|15174.48|15054.48|15183.65|15063.65|15173.95|15053.95|289
1650210000000|2022-04-17 15:40:00|15174.53|15054.53|15178.17|15058.17|15178.72|15058.72|15170.26|15050.26|282
1650210300000|2022-04-17 15:45:00|15178.02|15058.02|15167.34|15047.34|15178.27|15058.27|15164.2|15044.2|272
1650210600000|2022-04-17 15:50:00|15167.12|15047.12|15181.12|15061.12|15182.23|15062.23|15166.79|15046.79|273
1650210900000|2022-04-17 15:55:00|15181.13|15061.13|15173.82|15053.82|15181.13|15061.13|15173.82|15053.82|282
1650211200000|2022-04-17 16:00:00|15173.76|15053.76|15174.49|15054.49|15181.61|15061.61|15167.31|15047.31|289
1650211500000|2022-04-17 16:05:00|15174.51|15054.51|15167.18|15047.18|15174.83|15054.83|15160.12|15040.12|279
1650211800000|2022-04-17 16:10:00|15167.26|15047.26|15181.06|15061.06|15181.15|15061.15|15159.39|15039.39|283
1650212100000|2022-04-17 16:15:00|15180.91|15060.91|15175.55|15055.55|15181.31|15061.31|15171.9|15051.9|277
1650212400000|2022-04-17 16:20:00|15175.34|15055.34|15180.5|15060.5|15180.65|15060.65|15174.37|15054.37|266
1650212700000|2022-04-17 16:25:00|15180.49|15060.49|15179.35|15059.35|15185.36|15065.36|15179.02|15059.02|272
1650213000000|2022-04-17 16:30:00|15179.33|15059.33|15169.18|15049.18|15179.33|15059.33|15164.21|15044.21|275
1650213300000|2022-04-17 16:35:00|15169.16|15049.16|15170.38|15050.38|15177.25|15057.25|15168.9|15048.9|263
1650213600000|2022-04-17 16:40:00|15170.34|15050.34|15162.28|15042.28|15170.62|15050.62|15158.33|15038.33|288
1650213900000|2022-04-17 16:45:00|15162.38|15042.38|15143.1|15023.1|15162.54|15042.54|15137.53|15017.53|291
1650214200000|2022-04-17 16:50:00|15143.07|15023.07|15150.16|15030.16|15150.34|15030.34|15143.07|15023.07|271
1650214500000|2022-04-17 16:55:00|15150.15|15030.15|15100.36|14980.36|15150.24|15030.24|15093.33|14973.33|293
1650214800000|2022-04-17 17:00:00|15100.38|14980.38|15093.15|14973.15|15102.82|14982.82|15088.69|14968.69|297
1650215100000|2022-04-17 17:05:00|15092.38|14972.38|15083.47|14963.47|15094.62|14974.62|15082.46|14962.46|286
1650215400000|2022-04-17 17:10:00|15083.73|14963.73|15102.25|14982.25|15102.25|14982.25|15082.07|14962.07|285
1650215700000|2022-04-17 17:15:00|15102.04|14982.04|15112.62|14992.62|15115.12|14995.12|15102.04|14982.04|288
1650216000000|2022-04-17 17:20:00|15112.71|14992.71|15097.06|14977.06|15114.09|14994.09|15097.05|14977.05|275
1650216300000|2022-04-17 17:25:00|15095.64|14975.64|15077.09|14957.09|15095.64|14975.64|15076.55|14956.55|277
1650216600000|2022-04-17 17:30:00|15077.08|14957.08|15087.85|14967.85|15088.61|14968.61|15076.39|14956.39|285
1650216900000|2022-04-17 17:35:00|15088.04|14968.04|15088.95|14968.95|15092.08|14972.08|15085.54|14965.54|287
1650217200000|2022-04-17 17:40:00|15088.85|14968.85|15099|14979|15099.11|14979.11|15087.29|14967.29|285
1650217500000|2022-04-17 17:45:00|15098.84|14978.84|15069.4|14949.4|15099.43|14979.43|15068.89|14948.89|286
1650217800000|2022-04-17 17:50:00|15069.46|14949.46|15071.09|14951.09|15072.87|14952.87|15061.4|14941.4|285
1650218100000|2022-04-17 17:55:00|15071.15|14951.15|15029.5|14909.5|15071.21|14951.21|15017.26|14897.26|291
1650218400000|2022-04-17 18:00:00|15029.37|14909.37|15024.66|14904.66|15044.01|14924.01|15020.92|14900.92|297
1650218700000|2022-04-17 18:05:00|15024.67|14904.67|14947.19|14827.19|15037.48|14917.48|14943.92|14823.92|297
1650219000000|2022-04-17 18:10:00|14949.11|14829.11|14958.13|14838.13|14968.54|14848.54|14942.98|14822.98|296
1650219300000|2022-04-17 18:15:00|14958.08|14838.08|14945.52|14825.52|14960.85|14840.85|14938.54|14818.54|296
1650219600000|2022-04-17 18:20:00|14945.44|14825.44|14971.51|14851.51|14976.27|14856.27|14943.1|14823.1|295
1650219900000|2022-04-17 18:25:00|14971.66|14851.66|14972.85|14852.85|14977.62|14857.62|14970.86|14850.86|292
1650220200000|2022-04-17 18:30:00|14972.99|14852.99|14968.2|14848.2|14979.26|14859.26|14967.09|14847.09|284
1650220500000|2022-04-17 18:35:00|14968.37|14848.37|14969.28|14849.28|14971.83|14851.83|14967.26|14847.26|274
1650220800000|2022-04-17 18:40:00|14969.63|14849.63|14980.38|14860.38|14987.79|14867.79|14969.63|14849.63|280
1650221100000|2022-04-17 18:45:00|14980.26|14860.26|14984.51|14864.51|14988.89|14868.89|14979.95|14859.95|279
1650221400000|2022-04-17 18:50:00|14984.63|14864.63|14977.39|14857.39|14984.74|14864.74|14976.87|14856.87|266
1650221700000|2022-04-17 18:55:00|14977.41|14857.41|14971.84|14851.84|14977.41|14857.41|14965.1|14845.1|281
1650222000000|2022-04-17 19:00:00|14971.92|14851.92|14981.88|14861.88|14981.88|14861.88|14966.34|14846.34|282
1650222300000|2022-04-17 19:05:00|14982.39|14862.39|14969.05|14849.05|14985.93|14865.93|14968.66|14848.66|277
1650222600000|2022-04-17 19:10:00|14969.11|14849.11|14963.59|14843.59|14969.41|14849.41|14961.81|14841.81|264
1650222900000|2022-04-17 19:15:00|14963.67|14843.67|14979.69|14859.69|14979.69|14859.69|14961.49|14841.49|275
1650223200000|2022-04-17 19:20:00|14979.64|14859.64|14968.22|14848.22|14979.73|14859.73|14966.99|14846.99|270
1650223500000|2022-04-17 19:25:00|14968.23|14848.23|14975.91|14847.91|14976.35|14850.96|14966.44|14844.18|272
1650223800000|2022-04-17 19:30:00|14975.82|14847.82|14979.53|14851.53|14987.6|14859.6|14974.06|14846.06|272
1650224100000|2022-04-17 19:35:00|14979.62|14851.62|14989.36|14861.36|14989.45|14861.45|14979.03|14851.03|283
1650224400000|2022-04-17 19:40:00|14989.66|14861.66|15003.39|14875.39|15005.92|14877.92|14988.95|14860.95|273
1650224700000|2022-04-17 19:45:00|15003.32|14875.32|15075.2|14947.2|15080.53|14952.53|15002.05|14874.05|290
1650225000000|2022-04-17 19:50:00|15075.69|14947.69|15081.08|14953.08|15084.43|14956.43|15073.46|14945.46|298
1650225300000|2022-04-17 19:55:00|15080.94|14952.94|15064.18|14936.18|15081.14|14953.14|15063.07|14935.07|284
1650225600000|2022-04-17 20:00:00|15064.22|14936.22|15086.11|14958.11|15086.11|14958.11|15063.83|14935.83|283
1650225900000|2022-04-17 20:05:00|15086.1|14958.1|15062.05|14934.05|15086.11|14958.11|15062.01|14934.01|282
1650226200000|2022-04-17 20:10:00|15061.37|14933.37|15051.54|14923.54|15063.63|14935.63|15051.4|14923.4|282
1650226500000|2022-04-17 20:15:00|15051.34|14923.34|15052.8|14924.8|15053.08|14925.08|15048.29|14920.29|278
1650226800000|2022-04-17 20:20:00|15052.91|14924.91|15058.19|14930.19|15058.92|14930.92|15052.91|14924.91|268
1650227100000|2022-04-17 20:25:00|15058.26|14930.26|15054.75|14926.75|15058.47|14930.47|15050.14|14922.14|268
1650227400000|2022-04-17 20:30:00|15054.81|14926.81|15065.63|14937.63|15070.78|14942.78|15053.22|14925.22|282
1650227700000|2022-04-17 20:35:00|15065.62|14937.62|15070.52|14942.52|15079.86|14951.86|15064.77|14936.77|276
1650228000000|2022-04-17 20:40:00|15070.5|14942.5|15066.5|14938.5|15074|14946|15066.5|14938.5|277
1650228300000|2022-04-17 20:45:00|15066.45|14938.45|15029.15|14901.15|15067.16|14939.16|15029.15|14901.15|278
1650228600000|2022-04-17 20:50:00|15029.03|14901.03|15028.38|14900.38|15032.83|14904.83|15020.09|14892.09|285
1650228900000|2022-04-17 20:55:00|15028.26|14900.26|15023.9|14895.9|15030.92|14902.92|15023.46|14895.46|279
1650229200000|2022-04-17 21:00:00|15023.93|14895.93|15007.37|14887.37|15027.95|14900.06|15007.37|14887.37|274
1650229500000|2022-04-17 21:05:00|15007.36|14887.36|15005.12|14885.12|15007.36|14887.36|14994.08|14874.08|276
1650229800000|2022-04-17 21:10:00|15005.58|14885.58|15001.95|14881.95|15009.08|14889.08|14999.65|14879.65|286
1650230100000|2022-04-17 21:15:00|15001.82|14881.82|15003.23|14883.23|15003.23|14883.23|14985.17|14865.17|283
1650230400000|2022-04-17 21:20:00|15003.29|14883.29|15011.63|14891.63|15012.35|14892.35|14997.06|14877.06|277
1650230700000|2022-04-17 21:25:00|15011.54|14891.54|15012.95|14892.95|15018.45|14898.45|15010.87|14890.87|277
1650231000000|2022-04-17 21:30:00|15013.26|14893.26|15005.59|14885.59|15015.75|14895.75|15005.53|14885.53|277
1650231300000|2022-04-17 21:35:00|15005.54|14885.54|15019.78|14899.78|15019.78|14899.78|15005.54|14885.54|262
1650231600000|2022-04-17 21:40:00|15020|14900|15033.24|14913.24|15047.1|14927.1|15019.47|14899.47|287
1650231900000|2022-04-17 21:45:00|15033.15|14913.15|15019.04|14899.04|15033.91|14913.91|15017.53|14897.53|278
1650232200000|2022-04-17 21:50:00|15018.91|14898.91|15025.12|14905.12|15029.08|14909.08|15018.32|14898.32|274
1650232500000|2022-04-17 21:55:00|15025.22|14905.22|15028.09|14908.09|15028.58|14908.58|15023.86|14903.86|260
1650232800000|2022-04-17 22:00:00|15028.08|14908.08|14978.3|14858.3|15028.46|14908.46|14977.55|14857.55|293
1650233100000|2022-04-17 22:05:00|14978.39|14858.39|15034.6|14914.6|15034.6|14914.6|14964.33|14844.33|295
1650233400000|2022-04-17 22:10:00|15034.79|14914.79|15059.99|14939.99|15059.99|14939.99|15034.79|14914.79|291
1650233700000|2022-04-17 22:15:00|15060.67|14940.67|15062.37|14942.37|15068.9|14948.9|15059.02|14939.02|286
1650234000000|2022-04-17 22:20:00|15062.04|14942.04|15079.23|14959.23|15083.25|14963.25|15060.02|14940.02|286
1650234300000|2022-04-17 22:25:00|15079.08|14959.08|15067.82|14947.82|15079.18|14959.18|15067.82|14947.82|279
1650234600000|2022-04-17 22:30:00|15067.88|14947.88|15049.73|14929.73|15073.55|14953.55|15048.54|14928.54|270
1650234900000|2022-04-17 22:35:00|15049.74|14929.74|15037.55|14917.55|15052.4|14932.4|15037.55|14917.55|284
1650235200000|2022-04-17 22:40:00|15037.21|14917.21|15018.02|14898.02|15038.36|14918.36|15013.94|14893.94|286
1650235500000|2022-04-17 22:45:00|15017.94|14897.94|14958.35|14838.35|15018.56|14898.56|14948.2|14828.2|299
1650235800000|2022-04-17 22:50:00|14958.52|14838.52|14965.09|14845.09|14970.32|14850.32|14958.52|14838.52|288
1650236100000|2022-04-17 22:55:00|14965.22|14845.22|14953.14|14833.14|14971.07|14851.07|14952.65|14832.65|283
1650236400000|2022-04-17 23:00:00|14953.05|14833.05|14887.61|14767.61|14953.42|14833.42|14887.61|14767.61|294
1650236700000|2022-04-17 23:05:00|14887.69|14767.69|14864.92|14744.92|14888.42|14768.42|14864.64|14744.64|293
1650237000000|2022-04-17 23:10:00|14865.29|14745.29|14882.56|14762.56|14887.02|14767.02|14862.55|14742.55|296
1650237300000|2022-04-17 23:15:00|14882.55|14762.55|14878.93|14758.93|14895.79|14775.79|14868.28|14748.28|293
1650237600000|2022-04-17 23:20:00|14879|14759|14797.48|14677.48|14879|14759|14785.77|14665.77|294
1650237900000|2022-04-17 23:25:00|14798.15|14678.15|14711.24|14591.24|14807.57|14687.57|14710.43|14590.43|297
1650238200000|2022-04-17 23:30:00|14711.28|14591.28|14700.09|14580.09|14734.62|14614.62|14686.16|14566.16|296
1650238500000|2022-04-17 23:35:00|14699.25|14579.25|14711.14|14591.14|14731|14611|14692.67|14572.67|295
1650238800000|2022-04-17 23:40:00|14711.27|14591.27|14683.83|14563.83|14711.78|14591.78|14672.15|14552.15|299
1650239100000|2022-04-17 23:45:00|14683.56|14563.56|14674.53|14554.53|14694.04|14574.04|14662.82|14542.82|297
1650239400000|2022-04-17 23:50:00|14674.18|14554.18|14702.94|14582.94|14715.07|14595.07|14673.83|14553.83|297
1650239700000|2022-04-17 23:55:00|14703.46|14583.46|14701.68|14581.68|14722.93|14602.93|14701.68|14581.68|298
1650240000000|2022-04-18 00:00:00|14701.53|14581.53|14686.45|14566.45|14701.53|14581.53|14666.32|14546.32|299
1650240300000|2022-04-18 00:05:00|14685.96|14565.96|14668.5|14548.5|14685.98|14565.98|14667.18|14547.18|298
1650240600000|2022-04-18 00:10:00|14668.31|14548.31|14704.9|14584.9|14704.9|14584.9|14667.08|14547.08|290
1650240900000|2022-04-18 00:15:00|14704.93|14584.93|14716.54|14596.54|14731.51|14611.51|14704.93|14584.93|294
1650241200000|2022-04-18 00:20:00|14716.62|14596.62|14725.15|14605.15|14725.38|14605.38|14714.47|14594.47|286
1650241500000|2022-04-18 00:25:00|14725.64|14605.64|14733.02|14613.02|14735.05|14615.05|14725.5|14605.5|289
1650241800000|2022-04-18 00:30:00|14732.77|14612.77|14708.03|14588.03|14732.77|14612.77|14706.78|14586.78|295
1650242100000|2022-04-18 00:35:00|14708.08|14588.08|14697.19|14577.19|14708.4|14588.4|14682.43|14562.43|295
1650242400000|2022-04-18 00:40:00|14696.68|14576.68|14707.64|14587.64|14707.64|14587.64|14695.01|14575.01|293
1650242700000|2022-04-18 00:45:00|14707.57|14587.57|14698.45|14578.45|14707.62|14587.62|14695.6|14575.6|290
1650243000000|2022-04-18 00:50:00|14698.47|14578.47|14728.59|14608.59|14728.59|14608.59|14691.97|14571.97|284
1650243300000|2022-04-18 00:55:00|14729.05|14609.05|14740.75|14620.75|14747.95|14627.95|14729.05|14609.05|289
1650243600000|2022-04-18 01:00:00|14741.09|14621.09|14745.99|14625.99|14745.99|14625.99|14735.2|14615.2|280
1650243900000|2022-04-18 01:05:00|14746.09|14626.09|14769.6|14649.6|14769.6|14649.6|14746.09|14626.09|285
1650244200000|2022-04-18 01:10:00|14769.79|14649.79|14769.43|14649.43|14775.08|14655.08|14765.98|14645.98|293
1650244500000|2022-04-18 01:15:00|14769.35|14649.35|14748.69|14628.69|14769.6|14649.6|14748.69|14628.69|284
1650244800000|2022-04-18 01:20:00|14748.59|14628.59|14729.5|14609.5|14748.78|14628.78|14727.94|14607.94|279
1650245100000|2022-04-18 01:25:00|14729.63|14609.63|14740.11|14620.11|14742.62|14622.62|14725.67|14605.67|290
1650245400000|2022-04-18 01:30:00|14740.18|14620.18|14733.7|14613.7|14746.33|14626.33|14730.24|14610.24|285
1650245700000|2022-04-18 01:35:00|14734.01|14614.01|14742.59|14622.59|14742.74|14622.74|14730.71|14610.71|266
1650246000000|2022-04-18 01:40:00|14742.76|14622.76|14754.07|14634.07|14757.03|14637.03|14741.54|14621.54|279
1650246300000|2022-04-18 01:45:00|14753.88|14633.88|14745.64|14625.64|14753.88|14633.88|14739.02|14619.02|270
1650246600000|2022-04-18 01:50:00|14745.82|14625.82|14760.13|14640.13|14760.13|14640.13|14745.49|14625.49|278
1650246900000|2022-04-18 01:55:00|14760.02|14640.02|14757.3|14637.3|14765.13|14645.13|14756.18|14636.18|251
1650247200000|2022-04-18 02:00:00|14757.29|14637.29|14763.72|14643.72|14765.69|14645.69|14751.97|14631.97|283
1650247500000|2022-04-18 02:05:00|14763.81|14643.81|14763.69|14643.69|14764.02|14644.02|14760.43|14640.43|286
1650247800000|2022-04-18 02:10:00|14764.14|14644.14|14775.09|14655.09|14783.69|14663.69|14763.94|14643.94|286
1650248100000|2022-04-18 02:15:00|14774.9|14654.9|14767.93|14647.93|14774.9|14654.9|14766.03|14646.03|288
1650248400000|2022-04-18 02:20:00|14767.95|14647.95|14769.09|14649.09|14772.08|14652.08|14765.26|14645.26|277
1650248700000|2022-04-18 02:25:00|14769.22|14649.22|14774.09|14654.09|14774.09|14654.09|14763.53|14643.53|273
1650249000000|2022-04-18 02:30:00|14773.94|14653.94|14787.96|14667.96|14789.86|14669.86|14773.84|14653.84|288
1650249300000|2022-04-18 02:35:00|14788.04|14668.04|14787.72|14667.72|14791.98|14671.98|14786.68|14666.68|273
1650249600000|2022-04-18 02:40:00|14787.33|14667.33|14793.69|14673.69|14793.69|14673.69|14785.03|14665.03|282
1650249900000|2022-04-18 02:45:00|14793.82|14673.82|14786.32|14666.32|14796.77|14676.77|14786.32|14666.32|275
1650250200000|2022-04-18 02:50:00|14786.43|14666.43|14784.48|14664.48|14787.26|14667.26|14780.62|14660.62|262
1650250500000|2022-04-18 02:55:00|14784.52|14664.52|14791.61|14671.61|14792.86|14672.86|14783.79|14663.79|266
1650250800000|2022-04-18 03:00:00|14791.43|14671.43|14802.41|14682.41|14802.48|14682.48|14791.32|14671.32|266
1650251100000|2022-04-18 03:05:00|14802.37|14682.37|14809.41|14689.41|14817.52|14697.52|14800.24|14680.24|254
1650251400000|2022-04-18 03:10:00|14809.19|14689.19|14797.33|14677.33|14809.37|14689.37|14795.86|14675.86|279
1650251700000|2022-04-18 03:15:00|14797.15|14677.15|14774.8|14654.8|14797.55|14677.55|14774.3|14654.3|272
1650252000000|2022-04-18 03:20:00|14774.79|14654.79|14776.45|14656.45|14776.51|14656.51|14766.84|14646.84|264
1650252300000|2022-04-18 03:25:00|14776.29|14656.29|14784.03|14664.03|14784.58|14664.58|14775.91|14655.91|254
1650252600000|2022-04-18 03:30:00|14784.09|14664.09|14778.42|14658.42|14791.16|14671.16|14778.42|14658.42|285
1650252900000|2022-04-18 03:35:00|14778.62|14658.62|14777.68|14657.68|14778.85|14658.85|14767.74|14647.74|258
1650253200000|2022-04-18 03:40:00|14777.69|14657.69|14782.27|14662.27|14783.77|14663.77|14777.69|14657.69|279
1650253500000|2022-04-18 03:45:00|14782|14662|14795.03|14675.03|14796.36|14676.36|14781.42|14661.42|255
1650253800000|2022-04-18 03:50:00|14795.22|14675.22|14788.62|14668.62|14796.3|14676.3|14788.43|14668.43|235
1650254100000|2022-04-18 03:55:00|14788.86|14668.86|14777.44|14657.44|14789.41|14669.41|14777.44|14657.44|262
1650254400000|2022-04-18 04:00:00|14777.43|14657.43|14765.74|14645.74|14782.89|14662.89|14764.6|14644.6|284
1650254700000|2022-04-18 04:05:00|14765.81|14645.81|14749.11|14629.11|14768.03|14648.03|14747.24|14627.24|278
1650255000000|2022-04-18 04:10:00|14749.29|14629.29|14670.74|14550.74|14749.98|14629.98|14670.34|14550.34|290
1650255300000|2022-04-18 04:15:00|14670.82|14550.82|14504.9|14384.9|14670.82|14550.82|14504.9|14384.9|298
1650255600000|2022-04-18 04:20:00|14503.45|14383.45|14319.01|14199.01|14503.45|14383.45|14310.45|14190.45|300
1650255900000|2022-04-18 04:25:00|14319.48|14199.48|14339.35|14219.35|14343.7|14223.7|14310.22|14190.22|297
1650256200000|2022-04-18 04:30:00|14340.66|14220.66|14373.27|14253.27|14378.72|14258.72|14339.14|14219.14|298
1650256500000|2022-04-18 04:35:00|14373.3|14253.3|14353.52|14233.52|14373.3|14253.3|14344.5|14224.5|297
1650256800000|2022-04-18 04:40:00|14354.62|14234.62|14344.48|14224.48|14373.88|14253.88|14313.94|14193.94|297
1650257100000|2022-04-18 04:45:00|14344.71|14224.71|14322.42|14202.42|14353.1|14233.1|14320.26|14200.26|296
1650257400000|2022-04-18 04:50:00|14323.18|14203.18|14328.43|14208.43|14344.49|14224.49|14323.18|14203.18|296
1650257700000|2022-04-18 04:55:00|14328.23|14208.23|14299.79|14179.79|14333.93|14213.93|14298.38|14178.38|294
1650258000000|2022-04-18 05:00:00|14299.72|14179.72|14301.57|14181.57|14328.46|14208.46|14292.58|14172.58|297
1650258300000|2022-04-18 05:05:00|14301.51|14181.51|14274.3|14154.3|14301.51|14181.51|14244.03|14124.03|297
1650258600000|2022-04-18 05:10:00|14273.72|14153.72|14317.2|14197.2|14317.2|14197.2|14273.21|14153.21|296
1650258900000|2022-04-18 05:15:00|14317.06|14197.06|14363.48|14243.48|14363.83|14243.83|14317.06|14197.06|289
1650259200000|2022-04-18 05:20:00|14363.35|14243.35|14362.62|14242.62|14364.14|14244.14|14356.88|14236.88|292
1650259500000|2022-04-18 05:25:00|14362.71|14242.71|14377.89|14257.89|14377.89|14257.89|14359.76|14239.76|285
1650259800000|2022-04-18 05:30:00|14377.96|14257.96|14359.42|14239.42|14384.08|14264.08|14357.89|14237.89|296
1650260100000|2022-04-18 05:35:00|14359.31|14239.31|14352.8|14232.8|14360.76|14240.76|14351.07|14231.07|282
1650260400000|2022-04-18 05:40:00|14353|14233|14361.13|14241.13|14363.6|14243.6|14351.85|14231.85|294
1650260700000|2022-04-18 05:45:00|14361|14241|14351.88|14231.88|14369.29|14249.29|14351.78|14231.78|292
1650261000000|2022-04-18 05:50:00|14351.86|14231.86|14348.65|14228.65|14367.48|14247.48|14347.57|14227.57|294
1650261300000|2022-04-18 05:55:00|14348.69|14228.69|14347.22|14227.22|14354.19|14234.19|14344.78|14224.78|290
1650261600000|2022-04-18 06:00:00|14347.09|14227.09|14350.63|14230.63|14350.79|14230.79|14342.15|14222.15|286
1650261900000|2022-04-18 06:05:00|14351.03|14231.03|14382.7|14262.7|14383.16|14263.16|14351.03|14231.03|288
1650262200000|2022-04-18 06:10:00|14383.88|14263.88|14363.4|14243.4|14384.52|14264.52|14354.32|14234.32|287
1650262500000|2022-04-18 06:15:00|14363.44|14243.44|14368.91|14248.91|14369.71|14249.71|14361.49|14241.49|282
1650262800000|2022-04-18 06:20:00|14368.87|14248.87|14368.46|14248.46|14373.65|14253.65|14368.31|14248.31|272
1650263100000|2022-04-18 06:25:00|14368.04|14248.04|14376.68|14256.68|14376.68|14256.68|14363.99|14243.99|280
1650263400000|2022-04-18 06:30:00|14376.85|14256.85|14374.3|14254.3|14377.93|14257.93|14369.06|14249.06|283
1650263700000|2022-04-18 06:35:00|14374.38|14254.38|14412.21|14292.21|14412.94|14292.94|14374.38|14254.38|288
1650264000000|2022-04-18 06:40:00|14412.35|14292.35|14400.64|14280.64|14415.47|14295.47|14394.76|14274.76|298
1650264300000|2022-04-18 06:45:00|14400.74|14280.74|14395.58|14275.58|14407.5|14287.5|14393.46|14273.46|290
1650264600000|2022-04-18 06:50:00|14395.48|14275.48|14387.38|14267.38|14402.02|14282.02|14386.65|14266.65|279
1650264900000|2022-04-18 06:55:00|14387.26|14267.26|14377.42|14257.42|14387.99|14267.99|14377.12|14257.12|274
1650265200000|2022-04-18 07:00:00|14377.41|14257.41|14379.9|14259.9|14395.89|14275.89|14375.34|14255.34|292
1650265500000|2022-04-18 07:05:00|14379.83|14259.83|14373.03|14253.03|14379.83|14259.83|14369.67|14249.67|286
1650265800000|2022-04-18 07:10:00|14373.58|14253.58|14387.25|14267.25|14387.25|14267.25|14373.12|14253.12|290
1650266100000|2022-04-18 07:15:00|14387.31|14267.31|14388.56|14268.56|14392.38|14272.38|14385.07|14265.07|284
1650266400000|2022-04-18 07:20:00|14388.59|14268.59|14343.94|14223.94|14389.36|14269.36|14339.01|14219.01|283
1650266700000|2022-04-18 07:25:00|14343.36|14223.36|14339|14219|14351.79|14231.79|14333.75|14213.75|290
1650267000000|2022-04-18 07:30:00|14339.25|14219.25|14360.64|14240.64|14360.9|14240.9|14331.8|14211.8|296
1650267300000|2022-04-18 07:35:00|14360.63|14240.63|14339.26|14219.26|14361.43|14241.43|14336.29|14216.29|283
1650267600000|2022-04-18 07:40:00|14338.81|14218.81|14338.91|14218.91|14339.96|14219.96|14333.38|14213.38|280
1650267900000|2022-04-18 07:45:00|14339|14219|14267.8|14147.8|14341.75|14221.75|14264.45|14144.45|290
1650268200000|2022-04-18 07:50:00|14267.96|14147.96|14289.98|14169.98|14300.02|14180.02|14267.96|14147.96|296
1650268500000|2022-04-18 07:55:00|14289.97|14169.97|14307.4|14187.4|14311.7|14191.7|14289.97|14169.97|291
1650268800000|2022-04-18 08:00:00|14307.74|14187.74|14336.39|14216.39|14347.41|14227.41|14307.17|14187.17|297
1650269100000|2022-04-18 08:05:00|14336.3|14216.3|14333.51|14213.51|14342.87|14222.87|14333.51|14213.51|284
1650269400000|2022-04-18 08:10:00|14333.31|14213.31|14329.26|14209.26|14333.31|14213.31|14325.95|14205.95|281
1650269700000|2022-04-18 08:15:00|14329.16|14209.16|14316|14196|14330.92|14210.92|14310.24|14190.24|291
1650270000000|2022-04-18 08:20:00|14316.48|14196.48|14329.26|14209.26|14338.2|14218.2|14316.48|14196.48|287
1650270300000|2022-04-18 08:25:00|14329.19|14209.19|14344.04|14224.04|14366.61|14246.61|14327.31|14207.31|293
1650270600000|2022-04-18 08:30:00|14343.65|14223.65|14344.31|14224.31|14347.35|14227.35|14341.56|14221.56|287
1650270900000|2022-04-18 08:35:00|14343.91|14223.91|14346.29|14226.29|14349.88|14229.88|14340.52|14220.52|280
1650271200000|2022-04-18 08:40:00|14346.28|14226.28|14346.2|14226.2|14348.15|14228.15|14342.6|14222.6|286
1650271500000|2022-04-18 08:45:00|14346.21|14226.21|14330.57|14210.57|14348.89|14228.89|14330.57|14210.57|280
1650271800000|2022-04-18 08:50:00|14330.76|14210.76|14301.24|14181.24|14331.61|14211.61|14300.34|14180.34|296
1650272100000|2022-04-18 08:55:00|14301.04|14181.04|14293.53|14173.53|14304.82|14184.82|14291.86|14171.86|282
1650272400000|2022-04-18 09:00:00|14293.84|14173.84|14296.93|14176.93|14305.99|14185.99|14264.28|14144.28|294
1650272700000|2022-04-18 09:05:00|14297.03|14177.03|14313.19|14193.19|14313.96|14193.96|14296.42|14176.42|286
1650273000000|2022-04-18 09:10:00|14313.3|14193.3|14307.23|14187.23|14313.88|14193.88|14303.71|14183.71|278
1650273300000|2022-04-18 09:15:00|14307.2|14187.2|14304.95|14184.95|14307.61|14187.61|14291.54|14171.54|280
1650273600000|2022-04-18 09:20:00|14305.18|14185.18|14290.7|14170.7|14313.47|14193.47|14290.05|14170.05|282
1650273900000|2022-04-18 09:25:00|14290.67|14170.67|14302.37|14182.37|14302.52|14182.52|14290.67|14170.67|276
1650274200000|2022-04-18 09:30:00|14302.19|14182.19|14344.8|14224.8|14349.72|14229.72|14300.42|14180.42|294
1650274500000|2022-04-18 09:35:00|14344.76|14224.76|14362.5|14242.5|14362.9|14242.9|14343.82|14223.82|285
1650274800000|2022-04-18 09:40:00|14362.54|14242.54|14350.27|14230.27|14362.54|14242.54|14349.25|14229.25|286
1650275100000|2022-04-18 09:45:00|14350.16|14230.16|14361.07|14241.07|14367.1|14247.1|14349.48|14229.48|283
1650275400000|2022-04-18 09:50:00|14361.08|14241.08|14366.97|14246.97|14368.14|14248.14|14358.41|14238.41|271
1650275700000|2022-04-18 09:55:00|14366.87|14246.87|14387.52|14267.52|14387.52|14267.52|14365.88|14245.88|286
1650276000000|2022-04-18 10:00:00|14387.33|14267.33|14379.82|14259.82|14389.73|14269.73|14372.13|14252.13|281
1650276300000|2022-04-18 10:05:00|14380.47|14260.47|14397.55|14277.55|14397.96|14277.96|14378.23|14258.23|282
1650276600000|2022-04-18 10:10:00|14397.53|14277.53|14416.71|14296.71|14417.61|14297.61|14396.12|14276.12|290
1650276900000|2022-04-18 10:15:00|14416.79|14296.79|14399.7|14279.7|14417.35|14297.35|14399.7|14279.7|267
1650277200000|2022-04-18 10:20:00|14399.6|14279.6|14422.51|14302.51|14424|14304|14396.25|14276.25|280
1650277500000|2022-04-18 10:25:00|14422.69|14302.69|14439.26|14319.26|14442.5|14322.5|14422.51|14302.51|289
1650277800000|2022-04-18 10:30:00|14439.23|14319.23|14452.55|14332.55|14461.83|14341.83|14430.38|14310.38|291
1650278100000|2022-04-18 10:35:00|14451.64|14331.64|14423.4|14303.4|14451.86|14331.86|14423.31|14303.31|290
1650278400000|2022-04-18 10:40:00|14423.34|14303.34|14422.32|14302.32|14423.65|14303.65|14416.85|14296.85|280
1650278700000|2022-04-18 10:45:00|14422.49|14302.49|14428.95|14308.95|14431.92|14311.92|14420.58|14300.58|280
1650279000000|2022-04-18 10:50:00|14428.97|14308.97|14414.43|14294.43|14430.75|14310.75|14414.43|14294.43|285
1650279300000|2022-04-18 10:55:00|14414.47|14294.47|14388.61|14268.61|14414.47|14294.47|14388.3|14268.3|287
1650279600000|2022-04-18 11:00:00|14388.63|14268.63|14409.24|14289.24|14409.24|14289.24|14388.6|14268.6|281
1650279900000|2022-04-18 11:05:00|14409.17|14289.17|14433.12|14313.12|14433.17|14313.17|14405.29|14285.29|275
1650280200000|2022-04-18 11:10:00|14433.11|14313.11|14446.95|14326.95|14446.95|14326.95|14428.84|14308.84|287
1650280500000|2022-04-18 11:15:00|14447.78|14327.78|14462.05|14342.05|14468.81|14348.81|14446.96|14326.96|295
1650280800000|2022-04-18 11:20:00|14462.41|14342.41|14444.8|14324.8|14464.05|14344.05|14444.76|14324.76|283
1650281100000|2022-04-18 11:25:00|14444.78|14324.78|14444.45|14324.45|14444.78|14324.78|14440.26|14320.26|265
1650281400000|2022-04-18 11:30:00|14444.61|14324.61|14459.42|14339.42|14459.61|14339.61|14439.34|14319.34|284
1650281700000|2022-04-18 11:35:00|14459.39|14339.39|14445.44|14325.44|14459.77|14339.77|14440.72|14320.72|276
1650282000000|2022-04-18 11:40:00|14445.61|14325.61|14447.13|14327.13|14447.13|14327.13|14436.25|14316.25|268
1650282300000|2022-04-18 11:45:00|14447.21|14327.21|14440.7|14320.7|14452.71|14332.71|14440.7|14320.7|274
1650282600000|2022-04-18 11:50:00|14440.76|14320.76|14429.91|14309.91|14441.04|14321.04|14424.69|14304.69|279
1650282900000|2022-04-18 11:55:00|14429.95|14309.95|14423.21|14303.21|14430.09|14310.09|14414.57|14294.57|284
1650283200000|2022-04-18 12:00:00|14423.63|14303.63|14461.74|14341.74|14463.72|14343.72|14423.63|14303.63|296
1650283500000|2022-04-18 12:05:00|14461.7|14341.7|14469.89|14349.89|14470.44|14350.44|14456.43|14336.43|287
1650283800000|2022-04-18 12:10:00|14469.66|14349.66|14479.21|14359.21|14479.33|14359.33|14460.38|14340.38|280
1650284100000|2022-04-18 12:15:00|14480.55|14360.55|14555.22|14435.22|14559.35|14439.35|14474.3|14354.3|296
1650284400000|2022-04-18 12:20:00|14554.78|14434.78|14557.56|14437.56|14569.94|14449.94|14549.74|14429.74|296
1650284700000|2022-04-18 12:25:00|14556.87|14436.87|14550.94|14430.94|14557.29|14437.29|14543.92|14423.92|290
1650285000000|2022-04-18 12:30:00|14551.24|14431.24|14574.17|14454.17|14575.37|14455.37|14539.83|14419.83|295
1650285300000|2022-04-18 12:35:00|14573.69|14453.69|14604.16|14484.16|14625.08|14505.08|14573.58|14453.58|299
1650285600000|2022-04-18 12:40:00|14604.47|14484.47|14606.73|14486.73|14620.32|14500.32|14600.22|14480.22|291
1650285900000|2022-04-18 12:45:00|14606.78|14486.78|14621.31|14501.31|14621.34|14501.34|14596.8|14476.8|291
1650286200000|2022-04-18 12:50:00|14621.73|14501.73|14631.83|14511.83|14637.43|14517.43|14621.51|14501.51|297
1650286500000|2022-04-18 12:55:00|14631.99|14511.99|14627.28|14507.28|14651.43|14531.43|14627.28|14507.28|298
1650286800000|2022-04-18 13:00:00|14627.49|14507.49|14651.51|14531.51|14655.27|14535.27|14606.06|14486.06|292
1650287100000|2022-04-18 13:05:00|14648.96|14528.96|14612.39|14492.39|14650.78|14530.78|14611.85|14491.85|293
1650287400000|2022-04-18 13:10:00|14612.34|14492.34|14610.45|14490.45|14614.2|14494.2|14598.93|14478.93|291
1650287700000|2022-04-18 13:15:00|14609.71|14489.71|14597.28|14477.28|14611.54|14491.54|14584.75|14464.75|289
1650288000000|2022-04-18 13:20:00|14597.2|14477.2|14620.36|14500.36|14620.39|14500.39|14596.29|14476.29|285
1650288300000|2022-04-18 13:25:00|14620.32|14500.32|14599.57|14479.57|14620.59|14500.59|14591.51|14471.51|292
1650288600000|2022-04-18 13:30:00|14599.65|14479.65|14664.53|14544.53|14690.07|14570.07|14599.65|14479.65|299
1650288900000|2022-04-18 13:35:00|14665.69|14545.69|14622.75|14502.75|14665.69|14545.69|14621.26|14501.26|299
1650289200000|2022-04-18 13:40:00|14623.13|14503.13|14620.96|14500.96|14625.73|14505.73|14596.92|14476.92|300
1650289500000|2022-04-18 13:45:00|14620.62|14500.62|14603.61|14483.61|14622.03|14502.03|14602.67|14482.67|299
1650289800000|2022-04-18 13:50:00|14603.56|14483.56|14576|14456|14615.28|14495.28|14570.89|14450.89|299
1650290100000|2022-04-18 13:55:00|14575.65|14455.65|14584.19|14464.19|14593.82|14473.82|14573.71|14453.71|297
1650290400000|2022-04-18 14:00:00|14584.35|14464.35|14628.19|14508.19|14632|14512|14583.9|14463.9|298
1650290700000|2022-04-18 14:05:00|14628.24|14508.24|14625.2|14505.2|14640.52|14520.52|14624.97|14504.97|295
1650291000000|2022-04-18 14:10:00|14624.84|14504.84|14646.95|14526.95|14653.86|14533.86|14622.7|14502.7|296
1650291300000|2022-04-18 14:15:00|14647.12|14527.12|14656.33|14536.33|14661.24|14541.24|14643.25|14523.25|297
1650291600000|2022-04-18 14:20:00|14656.57|14536.57|14666.51|14546.51|14666.51|14546.51|14635.12|14515.12|298
1650291900000|2022-04-18 14:25:00|14666.79|14546.79|14662|14542|14680.01|14560.01|14654.98|14534.98|294
1650292200000|2022-04-18 14:30:00|14661.44|14541.44|14641.97|14521.97|14661.44|14541.44|14637.4|14517.4|295
1650292500000|2022-04-18 14:35:00|14642.71|14522.71|14606.03|14486.03|14643.45|14523.45|14602.15|14482.15|296
1650292800000|2022-04-18 14:40:00|14605.91|14485.91|14625.63|14505.63|14625.63|14505.63|14603.62|14483.62|298
1650293100000|2022-04-18 14:45:00|14628.42|14508.42|14629.92|14509.92|14643.72|14523.72|14624.96|14504.96|298
1650293400000|2022-04-18 14:50:00|14629.82|14509.82|14624.08|14504.08|14638.99|14518.99|14623.13|14503.13|287
1650293700000|2022-04-18 14:55:00|14623.36|14503.36|14625.51|14505.51|14625.66|14505.66|14613.06|14493.06|291
1650294000000|2022-04-18 15:00:00|14625.59|14505.59|14620.04|14500.04|14633.14|14513.14|14613.75|14493.75|295
1650294300000|2022-04-18 15:05:00|14619.94|14499.94|14631.16|14511.16|14631.38|14511.38|14618.88|14498.88|290
1650294600000|2022-04-18 15:10:00|14631.23|14511.23|14628.71|14508.71|14633.53|14513.53|14625.92|14505.92|293
1650294900000|2022-04-18 15:15:00|14628.69|14508.69|14594.15|14474.15|14628.69|14508.69|14587.4|14467.4|294
1650295200000|2022-04-18 15:20:00|14594.29|14474.29|14556.72|14436.72|14595.41|14475.41|14555.92|14435.92|291
1650295500000|2022-04-18 15:25:00|14555.47|14435.47|14559|14439|14562.45|14442.45|14541.59|14421.59|294
1650295800000|2022-04-18 15:30:00|14560.21|14440.21|14571.7|14451.7|14577.44|14457.44|14559.88|14439.88|292
1650296100000|2022-04-18 15:35:00|14570.31|14450.31|14555.83|14435.83|14570.31|14450.31|14555.83|14435.83|286
1650296400000|2022-04-18 15:40:00|14555.76|14435.76|14561.78|14441.78|14562.44|14442.44|14540.82|14420.82|295
1650296700000|2022-04-18 15:45:00|14562|14442|14552.76|14432.76|14582.46|14462.46|14551.62|14431.62|293
1650297000000|2022-04-18 15:50:00|14552.79|14432.79|14560.52|14440.52|14562.83|14442.83|14552.48|14432.48|294
1650297300000|2022-04-18 15:55:00|14560.49|14440.49|14585.35|14465.35|14585.35|14465.35|14558.12|14438.12|286
1650297600000|2022-04-18 16:00:00|14585.74|14465.74|14571.38|14451.38|14590.5|14470.5|14570.39|14450.39|296
1650297900000|2022-04-18 16:05:00|14571.36|14451.36|14556.49|14436.49|14572.83|14452.83|14555.97|14435.97|296
1650298200000|2022-04-18 16:10:00|14556.17|14436.17|14490.73|14370.73|14559.03|14439.03|14483.6|14363.6|300
1650298500000|2022-04-18 16:15:00|14491.22|14371.22|14508.33|14388.33|14520.01|14400.01|14484.19|14364.19|299
1650298800000|2022-04-18 16:20:00|14509.56|14389.56|14555.37|14435.37|14557.99|14437.99|14508.47|14388.47|294
1650299100000|2022-04-18 16:25:00|14555.79|14435.79|14566.13|14446.13|14567|14447|14548.59|14428.59|294
1650299400000|2022-04-18 16:30:00|14565.8|14445.8|14568.53|14448.53|14568.88|14448.88|14557.31|14437.31|288
1650299700000|2022-04-18 16:35:00|14568.43|14448.43|14597.92|14477.92|14617.89|14497.89|14568.43|14448.43|298
1650300000000|2022-04-18 16:40:00|14597.77|14477.77|14620.61|14500.61|14621.06|14501.06|14594.1|14474.1|297
1650300300000|2022-04-18 16:45:00|14620.5|14500.5|14668.45|14548.45|14681.52|14561.52|14619.36|14499.36|297
1650300600000|2022-04-18 16:50:00|14668.24|14548.24|14657.53|14537.53|14670.63|14550.63|14653.49|14533.49|295
1650300900000|2022-04-18 16:55:00|14658.23|14538.23|14660.24|14540.24|14671.8|14551.8|14656.52|14536.52|291
1650301200000|2022-04-18 17:00:00|14660.23|14540.23|14653.25|14533.25|14670|14550|14646.81|14526.81|294
1650301500000|2022-04-18 17:05:00|14653.31|14533.31|14742.07|14622.07|14751.18|14631.18|14653.17|14533.17|295
1650301800000|2022-04-18 17:10:00|14742.41|14622.41|14840.54|14720.54|14865.54|14745.54|14738.98|14618.98|299
1650302100000|2022-04-18 17:15:00|14840.05|14720.05|14839.97|14719.97|14869.68|14749.68|14830.74|14710.74|299
1650302400000|2022-04-18 17:20:00|14838.97|14718.97|14782.65|14662.65|14839.21|14719.21|14780.9|14660.9|297
1650302700000|2022-04-18 17:25:00|14783.07|14663.07|14784.06|14664.06|14787.7|14667.7|14754.73|14634.73|297
1650303000000|2022-04-18 17:30:00|14784.28|14664.28|14831.22|14711.22|14831.59|14711.59|14769.35|14649.35|296
1650303300000|2022-04-18 17:35:00|14831.19|14711.19|14851.66|14731.66|14859.39|14739.39|14831.19|14711.19|297
1650303600000|2022-04-18 17:40:00|14851.67|14731.67|14855.46|14735.46|14865.46|14745.46|14851.26|14731.26|292
1650303900000|2022-04-18 17:45:00|14855.3|14735.3|14864.89|14744.89|14878.18|14758.18|14843.12|14723.12|297
1650304200000|2022-04-18 17:50:00|14864.36|14744.36|14873.66|14753.66|14874|14754|14858.73|14738.73|298
1650304500000|2022-04-18 17:55:00|14874.06|14754.06|14912.58|14792.58|14936.1|14816.1|14873.99|14753.99|297
1650304800000|2022-04-18 18:00:00|14913.5|14793.5|14944.98|14824.98|14955.42|14835.42|14913.5|14793.5|297
1650305100000|2022-04-18 18:05:00|14945.06|14825.06|14923.62|14803.62|14945.36|14825.36|14915.56|14795.56|295
1650305400000|2022-04-18 18:10:00|14924.9|14804.9|14943.23|14823.23|14949.54|14829.54|14923.04|14803.04|297
1650305700000|2022-04-18 18:15:00|14944.24|14824.24|15067.34|14947.34|15088.66|14968.66|14943.96|14823.96|294
1650306000000|2022-04-18 18:20:00|15067.53|14947.53|15082.1|14962.1|15083.88|14963.88|15048.52|14928.52|297
1650306300000|2022-04-18 18:25:00|15081.68|14961.68|15061.17|14941.17|15104.96|14984.96|15060.59|14940.59|298
1650306600000|2022-04-18 18:30:00|15059.59|14939.59|15073.33|14953.33|15075.45|14955.45|15059|14939|296
1650306900000|2022-04-18 18:35:00|15073.56|14953.56|15065.57|14945.57|15090.64|14970.64|15058.28|14938.28|298
1650307200000|2022-04-18 18:40:00|15065.75|14945.75|15041.42|14921.42|15068.25|14948.25|15040.11|14920.11|293
1650307500000|2022-04-18 18:45:00|15041.43|14921.43|15046.61|14926.61|15048.57|14928.57|15020.06|14900.06|296
1650307800000|2022-04-18 18:50:00|15046.63|14926.63|15039.75|14919.75|15060.96|14940.96|15035.53|14915.53|300
1650308100000|2022-04-18 18:55:00|15039.68|14919.68|15050.08|14930.08|15053.74|14933.74|15038.21|14918.21|294
1650308400000|2022-04-18 19:00:00|15050.18|14930.18|15034.52|14914.52|15065.53|14945.53|15034.02|14914.02|295
1650308700000|2022-04-18 19:05:00|15034.43|14914.43|15011.69|14891.69|15042.09|14922.09|15010.74|14890.74|293
1650309000000|2022-04-18 19:10:00|15011.39|14891.39|14989.71|14869.71|15011.97|14891.97|14988.08|14868.08|290
1650309300000|2022-04-18 19:15:00|14989.93|14869.93|15021.14|14901.14|15022.38|14902.38|14989.93|14869.93|292
1650309600000|2022-04-18 19:20:00|15020.72|14900.72|15032.27|14912.27|15049.78|14929.78|15018.28|14898.28|297
1650309900000|2022-04-18 19:25:00|15032.47|14912.47|15026.11|14906.11|15035.14|14915.14|15023.6|14903.6|283
1650310200000|2022-04-18 19:30:00|15025.71|14905.71|14995.02|14875.02|15025.71|14905.71|14994.8|14874.8|289
1650310500000|2022-04-18 19:35:00|14995.31|14875.31|14971.39|14851.39|14998.34|14878.34|14970.8|14850.8|291
1650310800000|2022-04-18 19:40:00|14971.54|14851.54|14988.12|14868.12|14988.46|14868.46|14970.15|14850.15|290
1650311100000|2022-04-18 19:45:00|14988.1|14868.1|14962.97|14842.97|14988.57|14868.57|14962.97|14842.97|292
1650311400000|2022-04-18 19:50:00|14962.79|14842.79|14986.63|14866.63|14986.63|14866.63|14959.27|14839.27|296
1650311700000|2022-04-18 19:55:00|14986.89|14866.89|15041.64|14921.64|15042.91|14922.91|14985.97|14865.97|296
1650312000000|2022-04-18 20:00:00|15041.55|14921.55|15064.07|14944.07|15068.23|14948.23|15039.88|14919.88|297
1650312300000|2022-04-18 20:05:00|15062.99|14942.99|15095.59|14975.59|15106.55|14986.55|15062.99|14942.99|293
1650312600000|2022-04-18 20:10:00|15095.52|14975.52|15077.38|14957.38|15096.26|14976.26|15066.86|14946.86|289
1650312900000|2022-04-18 20:15:00|15077.52|14957.52|15064.58|14944.58|15088.18|14968.18|15063.81|14943.81|288
1650313200000|2022-04-18 20:20:00|15064.56|14944.56|15057.51|14937.51|15076.74|14956.74|15057.51|14937.51|287
1650313500000|2022-04-18 20:25:00|15057.42|14937.42|15057.12|14937.12|15061.93|14941.93|15041.06|14921.06|296
1650313800000|2022-04-18 20:30:00|15057.32|14937.32|15062.69|14942.69|15065.69|14945.69|15056.95|14936.95|286
1650314100000|2022-04-18 20:35:00|15062.73|14942.73|15061.67|14941.67|15073.5|14953.5|15060.15|14940.15|284
1650314400000|2022-04-18 20:40:00|15061.06|14941.06|15056.63|14936.63|15061.66|14941.66|15052.59|14932.59|288
1650314700000|2022-04-18 20:45:00|15056.79|14936.79|15051.4|14931.4|15062.77|14942.77|15051.27|14931.27|290
1650315000000|2022-04-18 20:50:00|15051.02|14931.02|15042.46|14922.46|15052.46|14932.46|15041.06|14921.06|283
1650315300000|2022-04-18 20:55:00|15042.94|14922.94|15041.63|14921.63|15044.86|14924.86|15037.32|14917.32|290
1650315600000|2022-04-18 21:00:00|15041.64|14921.64|15079.19|14959.19|15079.72|14959.72|15041.64|14921.64|290
1650315900000|2022-04-18 21:05:00|15079.11|14959.11|15084.8|14964.8|15089.89|14969.89|15070.28|14950.28|287
1650316200000|2022-04-18 21:10:00|15085.32|14965.32|15089.39|14969.39|15092.97|14972.97|15082.61|14962.61|293
1650316500000|2022-04-18 21:15:00|15089.3|14969.3|15103.16|14983.16|15107.57|14987.57|15086.2|14966.2|287
1650316800000|2022-04-18 21:20:00|15102.95|14982.95|15160.61|15040.61|15175.65|15055.65|15101.18|14981.18|296
1650317100000|2022-04-18 21:25:00|15159.84|15039.84|15156.25|15036.25|15166.49|15046.49|15156.08|15036.08|294
1650317400000|2022-04-18 21:30:00|15155.76|15035.76|15174.08|15054.08|15174.15|15054.15|15155.76|15035.76|283
1650317700000|2022-04-18 21:35:00|15174.1|15054.1|15181.84|15061.84|15190.81|15070.81|15174.03|15054.03|291
1650318000000|2022-04-18 21:40:00|15181.63|15061.63|15151.04|15031.04|15181.73|15061.73|15147.41|15027.41|294
1650318300000|2022-04-18 21:45:00|15151.44|15031.44|15128.93|15008.93|15152.48|15032.48|15128.93|15008.93|282
1650318600000|2022-04-18 21:50:00|15128.76|15008.76|15137.26|15017.26|15141.71|15021.71|15125.23|15005.23|293
1650318900000|2022-04-18 21:55:00|15137.22|15017.22|15136.91|15016.91|15149.96|15029.96|15132.01|15012.01|285
1650319200000|2022-04-18 22:00:00|15136.78|15016.78|15137.91|15017.91|15146.14|15026.14|15134.44|15014.44|290
1650319500000|2022-04-18 22:05:00|15137.64|15017.64|15139.35|15019.35|15143.74|15023.74|15129.29|15009.29|287
1650319800000|2022-04-18 22:10:00|15139.07|15019.07|15124.16|15004.16|15140.19|15020.19|15121.77|15001.77|285
1650320100000|2022-04-18 22:15:00|15124.02|15004.02|15126.33|15006.33|15131.52|15011.52|15120.86|15000.86|287
1650320400000|2022-04-18 22:20:00|15126.58|15006.58|15158.45|15038.45|15158.52|15038.52|15126.53|15006.53|283
1650320700000|2022-04-18 22:25:00|15158.43|15038.43|15137.07|15017.07|15158.59|15038.59|15136.8|15016.8|289
1650321000000|2022-04-18 22:30:00|15137.15|15017.15|15111.33|14991.33|15139.12|15019.12|15099.94|14979.94|292
1650321300000|2022-04-18 22:35:00|15111.4|14991.4|15123.71|15003.71|15127.32|15007.32|15111.24|14991.24|276
1650321600000|2022-04-18 22:40:00|15123.56|15003.56|15118.9|14998.9|15126.65|15006.65|15118.74|14998.74|286
1650321900000|2022-04-18 22:45:00|15118.94|14998.94|15131.2|15011.2|15133.88|15013.88|15115.73|14995.73|286
1650322200000|2022-04-18 22:50:00|15131.16|15011.16|15192.04|15072.04|15192.04|15072.04|15127.89|15007.89|295
1650322500000|2022-04-18 22:55:00|15192.59|15072.59|15196.32|15076.32|15199|15079|15185.81|15065.81|290
1650322800000|2022-04-18 23:00:00|15196.29|15076.29|15200.49|15080.49|15212.91|15092.91|15196.29|15076.29|294
1650323100000|2022-04-18 23:05:00|15200.38|15080.38|15181.58|15061.58|15200.38|15080.38|15178.21|15058.21|289
1650323400000|2022-04-18 23:10:00|15181.63|15061.63|15166.39|15046.39|15188.38|15068.38|15166.39|15046.39|285
1650323700000|2022-04-18 23:15:00|15166.36|15046.36|15184.23|15064.23|15190.21|15070.21|15165.85|15045.85|282
1650324000000|2022-04-18 23:20:00|15184.94|15064.94|15202.01|15082.01|15202.08|15082.08|15184.94|15064.94|284
1650324300000|2022-04-18 23:25:00|15202.03|15082.03|15174.68|15054.68|15202.03|15082.03|15174.68|15054.68|284
1650324600000|2022-04-18 23:30:00|15174.76|15054.76|15170.75|15050.75|15176.55|15056.55|15167.87|15047.87|274
1650324900000|2022-04-18 23:35:00|15170.99|15050.99|15147.02|15027.02|15172.17|15052.17|15141.06|15021.06|283
1650325200000|2022-04-18 23:40:00|15146.99|15026.99|15152.92|15032.92|15156.82|15036.82|15143.43|15023.43|283
1650325500000|2022-04-18 23:45:00|15153.03|15033.03|15194.65|15074.65|15195.05|15075.05|15152.8|15032.8|294
1650325800000|2022-04-18 23:50:00|15194.54|15074.54|15203.24|15083.24|15207.2|15087.2|15191.02|15071.02|284
1650326100000|2022-04-18 23:55:00|15203.17|15083.17|15193.99|15073.99|15203.33|15083.33|15192.53|15072.53|289
1650326400000|2022-04-19 00:00:00|15193.81|15073.81|15210.28|15090.28|15225.86|15105.86|15193.69|15073.69|293
1650326700000|2022-04-19 00:05:00|15209.84|15089.84|15248.05|15128.05|15251.42|15131.42|15205.07|15085.07|293
1650327000000|2022-04-19 00:10:00|15249.13|15129.13|15308.19|15188.19|15310.5|15190.5|15229.13|15109.13|296
1650327300000|2022-04-19 00:15:00|15309.82|15189.82|15261.97|15141.97|15315.72|15195.72|15261.63|15141.63|296
1650327600000|2022-04-19 00:20:00|15261.99|15141.99|15242.15|15122.15|15263.21|15143.21|15242|15122|292
1650327900000|2022-04-19 00:25:00|15242.42|15122.42|15258.85|15138.85|15258.86|15138.86|15242.01|15122.01|284
1650328200000|2022-04-19 00:30:00|15258.62|15138.62|15308.51|15188.51|15327.82|15207.82|15257.89|15137.89|297
1650328500000|2022-04-19 00:35:00|15308.01|15188.01|15293.37|15173.37|15308.49|15188.49|15284.44|15164.44|296
1650328800000|2022-04-19 00:40:00|15293.97|15173.97|15263.38|15143.38|15293.97|15173.97|15262.01|15142.01|293
1650329100000|2022-04-19 00:45:00|15263.06|15143.06|15233.75|15113.75|15271.13|15151.13|15233.27|15113.27|293
1650329400000|2022-04-19 00:50:00|15233.89|15113.89|15250.2|15130.2|15251.92|15131.92|15226.24|15106.24|295
1650329700000|2022-04-19 00:55:00|15250.33|15130.33|15242.66|15122.66|15255.63|15135.63|15240.6|15120.6|291
1650330000000|2022-04-19 01:00:00|15242.54|15122.54|15241.36|15121.36|15246.85|15126.85|15234.74|15114.74|290
1650330300000|2022-04-19 01:05:00|15241.69|15121.69|15237.81|15117.81|15242.29|15122.29|15234.42|15114.42|287
1650330600000|2022-04-19 01:10:00|15238.08|15118.08|15252.01|15132.01|15254.82|15134.82|15238.03|15118.03|289
1650330900000|2022-04-19 01:15:00|15251.51|15131.51|15235.8|15115.8|15253.1|15133.1|15235.8|15115.8|291
1650331200000|2022-04-19 01:20:00|15235.92|15115.92|15235.19|15115.19|15236.95|15116.95|15225.49|15105.49|287
1650331500000|2022-04-19 01:25:00|15234.39|15114.39|15227.6|15107.6|15235.05|15115.05|15226|15106|291
1650331800000|2022-04-19 01:30:00|15227.35|15107.35|15211.65|15091.65|15231.43|15111.43|15211.65|15091.65|288
1650332100000|2022-04-19 01:35:00|15211.56|15091.56|15174.6|15054.6|15211.56|15091.56|15172.43|15052.43|293
1650332400000|2022-04-19 01:40:00|15174.71|15054.71|15194.37|15074.37|15194.38|15074.38|15172.2|15052.2|290
1650332700000|2022-04-19 01:45:00|15194.41|15074.41|15193.55|15073.55|15196.01|15076.01|15184.49|15064.49|288
1650333000000|2022-04-19 01:50:00|15193.47|15073.47|15173.83|15053.83|15195.28|15075.28|15171.49|15051.49|286
1650333300000|2022-04-19 01:55:00|15173.74|15053.74|15158.69|15038.69|15178.97|15058.97|15146.25|15026.25|292
1650333600000|2022-04-19 02:00:00|15157.97|15037.97|15167.84|15047.84|15167.84|15047.84|15157.42|15037.42|290
1650333900000|2022-04-19 02:05:00|15168.18|15048.18|15150.04|15030.04|15169.3|15049.3|15150.04|15030.04|296
1650334200000|2022-04-19 02:10:00|15150.16|15030.16|15139.16|15019.16|15150.23|15030.23|15135.74|15015.74|289
1650334500000|2022-04-19 02:15:00|15138.98|15018.98|15142.12|15022.12|15148.84|15028.84|15136.53|15016.53|291
1650334800000|2022-04-19 02:20:00|15142.07|15022.07|15150.42|15030.42|15155.78|15035.78|15141.92|15021.92|278
1650335100000|2022-04-19 02:25:00|15150.26|15030.26|15152.97|15032.97|15158.45|15038.45|15150.26|15030.26|286
1650335400000|2022-04-19 02:30:00|15152.85|15032.85|15153.97|15033.97|15161.29|15041.29|15150.85|15030.85|274
1650335700000|2022-04-19 02:35:00|15153.99|15033.99|15151.08|15031.08|15154.06|15034.06|15146.9|15026.9|275
1650336000000|2022-04-19 02:40:00|15151.12|15031.12|15132.5|15012.5|15155.29|15035.29|15132.5|15012.5|291
1650336300000|2022-04-19 02:45:00|15132.25|15012.25|15127.43|15007.43|15134.15|15014.15|15127.13|15007.13|287
1650336600000|2022-04-19 02:50:00|15127.25|15007.25|15114.54|14994.54|15128.07|15008.07|15114.54|14994.54|280
1650336900000|2022-04-19 02:55:00|15114.62|14994.62|15092.8|14972.8|15115.41|14995.41|15089.85|14969.85|289
1650337200000|2022-04-19 03:00:00|15092.77|14972.77|15116.35|14996.35|15116.35|14996.35|15092.73|14972.73|291
1650337500000|2022-04-19 03:05:00|15116.29|14996.29|15147.2|15027.2|15150.02|15030.02|15115.94|14995.94|289
1650337800000|2022-04-19 03:10:00|15147.48|15027.48|15142.96|15022.96|15147.67|15027.67|15135.3|15015.3|277
1650338100000|2022-04-19 03:15:00|15143.02|15023.02|15143.82|15023.82|15146.74|15026.74|15140.69|15020.69|272
1650338400000|2022-04-19 03:20:00|15143.93|15023.93|15136.65|15016.65|15147.87|15027.87|15136.64|15016.64|275
1650338700000|2022-04-19 03:25:00|15136.67|15016.67|15139.22|15019.22|15139.22|15019.22|15132.7|15012.7|259
1650339000000|2022-04-19 03:30:00|15139.23|15019.23|15134.35|15014.35|15144.15|15024.15|15134.35|15014.35|255
1650339300000|2022-04-19 03:35:00|15133.42|15013.42|15118.17|14998.17|15133.49|15013.49|15111.76|14991.76|274
1650339600000|2022-04-19 03:40:00|15118.34|14998.34|15125.67|15005.67|15127.11|15007.11|15118.34|14998.34|275
1650339900000|2022-04-19 03:45:00|15125.84|15005.84|15120.86|15000.86|15128.52|15008.52|15120.86|15000.86|281
1650340200000|2022-04-19 03:50:00|15120.58|15000.58|15102.43|14982.43|15120.58|15000.58|15102.14|14982.14|283
1650340500000|2022-04-19 03:55:00|15102.55|14982.55|15111.63|14991.63|15111.8|14991.8|15100.29|14980.29|267
1650340800000|2022-04-19 04:00:00|15111.56|14991.56|15122.84|15002.84|15122.84|15002.84|15110.02|14990.02|276
1650341100000|2022-04-19 04:05:00|15123.02|15003.02|15114.16|14994.16|15128.77|15008.77|15104.33|14984.33|280
1650341400000|2022-04-19 04:10:00|15114.59|14994.59|15128.76|15008.76|15128.76|15008.76|15114.48|14994.48|282
1650341700000|2022-04-19 04:15:00|15128.72|15008.72|15145.15|15025.15|15148.66|15028.66|15128.21|15008.21|287
1650342000000|2022-04-19 04:20:00|15145.2|15025.2|15146.85|15026.85|15149.23|15029.23|15144.23|15024.23|267
1650342300000|2022-04-19 04:25:00|15146.76|15026.76|15145.04|15025.04|15151.86|15031.86|15143.48|15023.48|266
1650342600000|2022-04-19 04:30:00|15144.88|15024.88|15152|15032|15153.6|15033.6|15144.57|15024.57|265
1650342900000|2022-04-19 04:35:00|15152.02|15032.02|15158.4|15038.4|15158.55|15038.55|15151.85|15031.85|267
1650343200000|2022-04-19 04:40:00|15158.34|15038.34|15156.32|15036.32|15158.64|15038.64|15151.77|15031.77|268
1650343500000|2022-04-19 04:45:00|15156.6|15036.6|15153.97|15033.97|15157.11|15037.11|15152.36|15032.36|250
1650343800000|2022-04-19 04:50:00|15153.96|15033.96|15184.48|15064.48|15185.39|15065.39|15153|15033|287
1650344100000|2022-04-19 04:55:00|15184.99|15064.99|15181.6|15061.6|15189.85|15069.85|15175.99|15055.99|268
1650344400000|2022-04-19 05:00:00|15181.63|15061.63|15170.69|15050.69|15187.06|15067.06|15170.54|15050.54|282
1650344700000|2022-04-19 05:05:00|15170.75|15050.75|15156.2|15036.2|15171.37|15051.37|15156.2|15036.2|265
1650345000000|2022-04-19 05:10:00|15155.92|15035.92|15158.72|15038.72|15162.12|15042.12|15153.71|15033.71|276
1650345300000|2022-04-19 05:15:00|15158.62|15038.62|15154.8|15034.8|15160.19|15040.19|15153.77|15033.77|270
1650345600000|2022-04-19 05:20:00|15154.79|15034.79|15116.9|14996.9|15154.93|15034.93|15116.68|14996.68|279
1650345900000|2022-04-19 05:25:00|15116.85|14996.85|15133.06|15013.06|15133.07|15013.07|15116.76|14996.76|271
1650346200000|2022-04-19 05:30:00|15133.03|15013.03|15128.84|15008.84|15134.3|15014.3|15128.84|15008.84|275
1650346500000|2022-04-19 05:35:00|15128.57|15008.57|15133.71|15013.71|15134.79|15014.79|15128.32|15008.32|256
1650346800000|2022-04-19 05:40:00|15133.72|15013.72|15130.16|15010.16|15134.23|15014.23|15123.92|15003.92|272
1650347100000|2022-04-19 05:45:00|15130.3|15010.3|15134.4|15014.4|15134.59|15014.59|15126.67|15006.67|279
1650347400000|2022-04-19 05:50:00|15134.34|15014.34|15120.36|15000.36|15134.42|15014.42|15118.22|14998.22|276
1650347700000|2022-04-19 05:55:00|15120.32|15000.32|15108.12|14988.12|15121.59|15001.59|15108.12|14988.12|270
1650348000000|2022-04-19 06:00:00|15107.86|14987.86|15118.49|14998.49|15123.1|15003.1|15106.11|14986.11|272
1650348300000|2022-04-19 06:05:00|15118.53|14998.53|15121.48|15001.48|15122.82|15002.82|15118.36|14998.36|246
1650348600000|2022-04-19 06:10:00|15121.56|15001.56|15123.88|15003.88|15124.7|15004.7|15120.04|15000.04|267
1650348900000|2022-04-19 06:15:00|15123.79|15003.79|15128.66|15008.66|15130.91|15010.91|15122.28|15002.28|265
1650349200000|2022-04-19 06:20:00|15128.78|15008.78|15136.11|15016.11|15138|15018|15128.08|15008.08|253
1650349500000|2022-04-19 06:25:00|15136.1|15016.1|15148.49|15028.49|15151.15|15031.15|15136.1|15016.1|272
1650349800000|2022-04-19 06:30:00|15148.36|15028.36|15143.24|15023.24|15148.84|15028.84|15136.56|15016.56|261
1650350100000|2022-04-19 06:35:00|15143.22|15023.22|15134.23|15014.23|15145.69|15025.69|15134.23|15014.23|236
1650350400000|2022-04-19 06:40:00|15134.24|15014.24|15118.12|14998.12|15134.47|15014.47|15115.73|14995.73|274
1650350700000|2022-04-19 06:45:00|15118.34|14998.34|15146.48|15026.48|15146.48|15026.48|15116.51|14996.51|277
1650351000000|2022-04-19 06:50:00|15146.85|15026.85|15151.99|15031.99|15166.75|15046.75|15146.85|15026.85|282
1650351300000|2022-04-19 06:55:00|15152.05|15032.05|15138.91|15018.91|15152.58|15032.58|15137.66|15017.66|268
1650351600000|2022-04-19 07:00:00|15138.95|15018.95|15148.53|15028.53|15148.53|15028.53|15136.03|15016.03|276
1650351900000|2022-04-19 07:05:00|15148.75|15028.75|15160.87|15040.87|15167.33|15047.33|15148.34|15028.34|274
1650352200000|2022-04-19 07:10:00|15160.88|15040.88|15140.04|15020.04|15162.95|15042.95|15140.04|15020.04|282
1650352500000|2022-04-19 07:15:00|15139.63|15019.63|15105.88|14985.88|15139.63|15019.63|15100|14980|292
1650352800000|2022-04-19 07:20:00|15105.89|14985.89|15114.89|14994.89|15114.97|14994.97|15098.79|14978.79|272
1650353100000|2022-04-19 07:25:00|15121.1|15001.1|15147.02|15027.02|15149.24|15029.24|15121.1|15001.1|280
1650353400000|2022-04-19 07:30:00|15147|15027|15136.2|15016.2|15147.49|15027.49|15135.85|15015.85|263
1650353700000|2022-04-19 07:35:00|15136.17|15016.17|15125.56|15005.56|15136.46|15016.46|15124.83|15004.83|268
1650354000000|2022-04-19 07:40:00|15125.71|15005.71|15114.09|14994.09|15125.79|15005.79|15112.13|14992.13|279
1650354300000|2022-04-19 07:45:00|15114.01|14994.01|15131.18|15011.18|15131.18|15011.18|15107.53|14987.53|276
1650354600000|2022-04-19 07:50:00|15131.33|15011.33|15120.69|15000.69|15134.17|15014.17|15119.73|14999.73|266
1650354900000|2022-04-19 07:55:00|15120.87|15000.87|15135.84|15015.84|15140.56|15020.56|15120.6|15000.6|261
1650355200000|2022-04-19 08:00:00|15135.87|15015.87|15155.73|15035.73|15156.11|15036.11|15132|15012|278
1650355500000|2022-04-19 08:05:00|15155.76|15035.76|15165.35|15045.35|15165.35|15045.35|15153.34|15033.34|275
1650355800000|2022-04-19 08:10:00|15165.51|15045.51|15170.99|15050.99|15176.24|15056.24|15163.9|15043.9|290
1650356100000|2022-04-19 08:15:00|15170.46|15050.46|15178.69|15058.69|15184.97|15064.97|15168.71|15048.71|281
1650356400000|2022-04-19 08:20:00|15178.44|15058.44|15187.31|15067.31|15188.09|15068.09|15166.83|15046.83|270
1650356700000|2022-04-19 08:25:00|15187.4|15067.4|15193.79|15073.79|15194.81|15074.81|15187.13|15067.13|277
1650357000000|2022-04-19 08:30:00|15193.76|15073.76|15200.42|15080.42|15209.36|15089.36|15193.76|15073.76|281
1650357300000|2022-04-19 08:35:00|15200.38|15080.38|15205.02|15085.02|15211.06|15091.06|15198.45|15078.45|277
1650357600000|2022-04-19 08:40:00|15205.14|15085.14|15179.66|15059.66|15205.14|15085.14|15179.56|15059.56|285
1650357900000|2022-04-19 08:45:00|15179.77|15059.77|15162.62|15042.62|15180.42|15060.42|15161.79|15041.79|278
1650358200000|2022-04-19 08:50:00|15162.63|15042.63|15150.6|15030.6|15163.06|15043.06|15150.26|15030.26|285
1650358500000|2022-04-19 08:55:00|15150.87|15030.87|15165.5|15045.5|15173.16|15053.16|15150.87|15030.87|283
1650358800000|2022-04-19 09:00:00|15165.65|15045.65|15172.59|15052.59|15174.06|15054.06|15164.9|15044.9|276
1650359100000|2022-04-19 09:05:00|15172.62|15052.62|15188.63|15068.63|15191|15071|15171.52|15051.52|271
1650359400000|2022-04-19 09:10:00|15188.74|15068.74|15131.32|15011.32|15188.74|15068.74|15131.32|15011.32|290
1650359700000|2022-04-19 09:15:00|15131.09|15011.09|15144.36|15024.36|15148.92|15028.92|15128.13|15008.13|296
1650360000000|2022-04-19 09:20:00|15144.13|15024.13|15139.08|15019.08|15147.31|15027.31|15137.98|15017.98|293
1650360300000|2022-04-19 09:25:00|15138.97|15018.97|15128.28|15008.28|15139.41|15019.41|15115.46|14995.46|285
1650360600000|2022-04-19 09:30:00|15128.09|15008.09|15137.64|15017.64|15137.91|15017.91|15117.74|14997.74|288
1650360900000|2022-04-19 09:35:00|15137.73|15017.73|15140.5|15020.5|15148.45|15028.45|15137.41|15017.41|265
1650361200000|2022-04-19 09:40:00|15140.49|15020.49|15135.33|15015.33|15142.76|15022.76|15135.24|15015.24|272
1650361500000|2022-04-19 09:45:00|15135.09|15015.09|15144.08|15024.08|15146.01|15026.01|15121.47|15001.47|284
1650361800000|2022-04-19 09:50:00|15143.9|15023.9|15120|15000|15143.97|15023.97|15120|15000|278
1650362100000|2022-04-19 09:55:00|15119.89|14999.89|15129.12|15009.12|15129.83|15009.83|15117.01|14997.01|272
1650362400000|2022-04-19 10:00:00|15128.87|15008.87|15137.04|15017.04|15149.02|15029.02|15127.07|15007.07|283
1650362700000|2022-04-19 10:05:00|15136.97|15016.97|15151.69|15031.69|15153.79|15033.79|15134.84|15014.84|268
1650363000000|2022-04-19 10:10:00|15151.68|15031.68|15163.31|15043.31|15168.13|15048.13|15147.75|15027.75|281
1650363300000|2022-04-19 10:15:00|15163.46|15043.46|15158.9|15038.9|15167.93|15047.93|15158.59|15038.59|275
1650363600000|2022-04-19 10:20:00|15159|15039|15158.28|15038.28|15160.32|15040.32|15150.88|15030.88|264
1650363900000|2022-04-19 10:25:00|15158.36|15038.36|15188.36|15068.36|15190.71|15070.71|15158.36|15038.36|278
1650364200000|2022-04-19 10:30:00|15188.07|15068.07|15186|15066|15197.08|15077.08|15184.96|15064.96|279
1650364500000|2022-04-19 10:35:00|15185.9|15065.9|15180.46|15060.46|15187.83|15067.83|15178.08|15058.08|281
1650364800000|2022-04-19 10:40:00|15180.54|15060.54|15192.39|15072.39|15193.78|15073.78|15177.51|15057.51|285
1650365100000|2022-04-19 10:45:00|15192.55|15072.55|15179.98|15059.98|15192.55|15072.55|15179.14|15059.14|263
1650365400000|2022-04-19 10:50:00|15179.95|15059.95|15182.15|15062.15|15182.2|15062.2|15173.4|15053.4|264
1650365700000|2022-04-19 10:55:00|15182.36|15062.36|15215.06|15095.06|15218.93|15098.93|15181.49|15061.49|291
1650366000000|2022-04-19 11:00:00|15214.99|15094.99|15221.25|15101.25|15228.16|15108.16|15214.67|15094.67|290
1650366300000|2022-04-19 11:05:00|15221.08|15101.08|15223.61|15103.61|15223.9|15103.9|15216.77|15096.77|282
1650366600000|2022-04-19 11:10:00|15223.46|15103.46|15214.91|15094.91|15223.46|15103.46|15210.5|15090.5|282
1650366900000|2022-04-19 11:15:00|15215.06|15095.06|15230.54|15110.54|15230.94|15110.94|15215.06|15095.06|278
1650367200000|2022-04-19 11:20:00|15230.56|15110.56|15240.98|15120.98|15241.97|15121.97|15230.56|15110.56|282
1650367500000|2022-04-19 11:25:00|15241.04|15121.04|15222.93|15102.93|15242.06|15122.06|15222.91|15102.91|282
1650367800000|2022-04-19 11:30:00|15222.71|15102.71|15211.52|15091.52|15224.36|15104.36|15204.54|15084.54|283
1650368100000|2022-04-19 11:35:00|15211.78|15091.78|15208.61|15088.61|15215.76|15095.76|15208.12|15088.12|279
1650368400000|2022-04-19 11:40:00|15208.47|15088.47|15197.79|15077.79|15208.47|15088.47|15194.17|15074.17|281
1650368700000|2022-04-19 11:45:00|15197.65|15077.65|15212.57|15092.57|15212.57|15092.57|15196.77|15076.77|275
1650369000000|2022-04-19 11:50:00|15212.58|15092.58|15195.84|15075.84|15271.14|15151.14|15195.69|15075.69|296
1650369300000|2022-04-19 11:55:00|15196.21|15076.21|15166.62|15046.62|15197.56|15077.56|15161.86|15041.86|292
1650369600000|2022-04-19 12:00:00|15166.37|15046.37|15162.37|15042.37|15171.91|15051.91|15156.18|15036.18|296
1650369900000|2022-04-19 12:05:00|15162.02|15042.02|15193.94|15073.94|15194|15074|15162.02|15042.02|289
1650370200000|2022-04-19 12:10:00|15194.1|15074.1|15228.05|15108.05|15243.78|15123.78|15193.64|15073.64|296
1650370500000|2022-04-19 12:15:00|15228.56|15108.56|15215.01|15095.01|15234.02|15114.02|15215.01|15095.01|294
1650370800000|2022-04-19 12:20:00|15214.84|15094.84|15213.01|15093.01|15221.71|15101.71|15206.75|15086.75|284
1650371100000|2022-04-19 12:25:00|15213.06|15093.06|15230.49|15110.49|15239.38|15119.38|15211.8|15091.8|291
1650371400000|2022-04-19 12:30:00|15230.65|15110.65|15256.97|15136.97|15261.08|15141.08|15228.84|15108.84|297
1650371700000|2022-04-19 12:35:00|15257.58|15137.58|15256.76|15136.76|15267.08|15147.08|15254.74|15134.74|297
1650372000000|2022-04-19 12:40:00|15256.72|15136.72|15253.97|15133.97|15278.83|15158.83|15250.31|15130.31|296
1650372300000|2022-04-19 12:45:00|15254.06|15134.06|15228.45|15108.45|15258.98|15138.98|15226.51|15106.51|294
1650372600000|2022-04-19 12:50:00|15228.16|15108.16|15242.5|15122.5|15243.43|15123.43|15228.12|15108.12|287
1650372900000|2022-04-19 12:55:00|15242.63|15122.63|15241.15|15121.15|15243.57|15123.57|15236.89|15116.89|290
1650373200000|2022-04-19 13:00:00|15241.62|15121.62|15224.4|15104.4|15262.35|15142.35|15224.4|15104.4|296
1650373500000|2022-04-19 13:05:00|15224.77|15104.77|15208.48|15088.48|15224.93|15104.93|15206.83|15086.83|294
1650373800000|2022-04-19 13:10:00|15208.66|15088.66|15216.37|15096.37|15216.65|15096.65|15207.01|15087.01|285
1650374100000|2022-04-19 13:15:00|15216.58|15096.58|15219.96|15099.96|15226.72|15106.72|15211.07|15091.07|288
1650374400000|2022-04-19 13:20:00|15219.77|15099.77|15239.49|15119.49|15239.69|15119.69|15214.44|15094.44|281
1650374700000|2022-04-19 13:25:00|15240.06|15120.06|15238.15|15118.15|15244.94|15124.94|15232.66|15112.66|287
1650375000000|2022-04-19 13:30:00|15238.17|15118.17|15248.36|15128.36|15261.41|15141.41|15195.59|15075.59|300
1650375300000|2022-04-19 13:35:00|15248.99|15128.99|15251.89|15131.89|15261.85|15141.85|15239.95|15119.95|300
1650375600000|2022-04-19 13:40:00|15251.66|15131.66|15314.83|15194.83|15314.83|15194.83|15243.52|15123.52|293
1650375900000|2022-04-19 13:45:00|15314.81|15194.81|15365.57|15245.57|15368.93|15248.93|15310.34|15190.34|294
1650376200000|2022-04-19 13:50:00|15366.59|15246.59|15405.13|15285.13|15408.61|15288.61|15362.63|15242.63|299
1650376500000|2022-04-19 13:55:00|15405.29|15285.29|15440.94|15320.94|15441.93|15321.93|15405.29|15285.29|298
1650376800000|2022-04-19 14:00:00|15440.54|15320.54|15514.02|15394.02|15514.07|15394.07|15437.93|15317.93|296
1650377100000|2022-04-19 14:05:00|15514.39|15394.39|15492.82|15372.82|15526|15406|15492.82|15372.82|295
1650377400000|2022-04-19 14:10:00|15493.31|15373.31|15505.44|15385.44|15518.49|15398.49|15476.28|15356.28|298
1650377700000|2022-04-19 14:15:00|15505.82|15385.82|15503.43|15383.43|15512.57|15392.57|15483.04|15363.04|295
1650378000000|2022-04-19 14:20:00|15503.96|15383.96|15490.75|15370.75|15504.31|15384.31|15479.34|15359.34|295
1650378300000|2022-04-19 14:25:00|15490.61|15370.61|15490.33|15370.33|15497.4|15377.4|15483.17|15363.17|293
1650378600000|2022-04-19 14:30:00|15490.29|15370.29|15487.46|15367.46|15512.03|15392.03|15486.97|15366.97|298
1650378900000|2022-04-19 14:35:00|15487.04|15367.04|15493.36|15373.36|15494.16|15374.16|15478.12|15358.12|294
1650379200000|2022-04-19 14:40:00|15493.46|15373.46|15483.01|15363.01|15493.46|15373.46|15474.81|15354.81|294
1650379500000|2022-04-19 14:45:00|15482.92|15362.92|15504.38|15384.38|15512.8|15392.8|15482.52|15362.52|289
1650379800000|2022-04-19 14:50:00|15503.98|15383.98|15519.64|15399.64|15523.09|15403.09|15502.35|15382.35|290
1650380100000|2022-04-19 14:55:00|15519|15399|15517.34|15397.34|15529.23|15409.23|15510.28|15390.28|290
1650380400000|2022-04-19 15:00:00|15517.57|15397.57|15530.94|15410.94|15531.54|15411.54|15514.16|15394.16|296
1650380700000|2022-04-19 15:05:00|15531.17|15411.17|15552.34|15432.34|15560.63|15440.63|15527.79|15407.79|294
1650381000000|2022-04-19 15:10:00|15551.76|15431.76|15580.36|15460.36|15593.35|15473.35|15549.42|15429.42|298
1650381300000|2022-04-19 15:15:00|15580.39|15460.39|15545.51|15425.51|15585.23|15465.23|15545.51|15425.51|296
1650381600000|2022-04-19 15:20:00|15544.9|15424.9|15519.69|15399.69|15544.9|15424.9|15517.5|15397.5|295
1650381900000|2022-04-19 15:25:00|15519.58|15399.58|15521.75|15401.75|15531.25|15411.25|15509.01|15389.01|295
1650382200000|2022-04-19 15:30:00|15521.8|15401.8|15475.03|15355.03|15523.61|15403.61|15474.66|15354.66|296
1650382500000|2022-04-19 15:35:00|15474.7|15354.7|15477.36|15357.36|15482.17|15362.17|15461.33|15341.33|296
1650382800000|2022-04-19 15:40:00|15476.53|15356.53|15493.01|15373.01|15509.21|15389.21|15476.53|15356.53|298
1650383100000|2022-04-19 15:45:00|15493.1|15373.1|15497.93|15377.93|15499.37|15379.37|15484.78|15364.78|297
1650383400000|2022-04-19 15:50:00|15497.74|15377.74|15498.26|15378.26|15505.36|15385.36|15494.95|15374.95|289
1650383700000|2022-04-19 15:55:00|15497.87|15377.87|15479.67|15359.67|15497.87|15377.87|15472.16|15352.16|291
1650384000000|2022-04-19 16:00:00|15479.91|15359.91|15480.62|15360.62|15485.62|15365.62|15466.01|15346.01|297
1650384300000|2022-04-19 16:05:00|15481.13|15361.13|15497.29|15377.29|15499.03|15379.03|15479.29|15359.29|295
1650384600000|2022-04-19 16:10:00|15497.74|15377.74|15503.69|15383.69|15503.69|15383.69|15491.64|15371.64|292
1650384900000|2022-04-19 16:15:00|15503.3|15383.3|15510.67|15390.67|15510.72|15390.72|15484.43|15364.43|292
1650385200000|2022-04-19 16:20:00|15510.1|15390.1|15512.26|15392.26|15527.08|15407.08|15510.1|15390.1|282
1650385500000|2022-04-19 16:25:00|15511.69|15391.69|15502.88|15382.88|15515.63|15395.63|15502.88|15382.88|293
1650385800000|2022-04-19 16:30:00|15502.54|15382.54|15495.81|15375.81|15509.04|15389.04|15492.57|15372.57|290
1650386100000|2022-04-19 16:35:00|15495.69|15375.69|15418.92|15298.92|15498.36|15378.36|15417.36|15297.36|288
1650386400000|2022-04-19 16:40:00|15419.29|15299.29|15410|15290|15423.2|15303.2|15391|15271|296
1650386700000|2022-04-19 16:45:00|15409.65|15289.65|15434.57|15314.57|15435.26|15315.26|15399.41|15279.41|293
1650387000000|2022-04-19 16:50:00|15434.4|15314.4|15448.45|15328.45|15452.65|15332.65|15434.13|15314.13|290
1650387300000|2022-04-19 16:55:00|15449.07|15329.07|15432.76|15312.76|15450.26|15330.26|15422.25|15302.25|295
1650387600000|2022-04-19 17:00:00|15432.84|15312.84|15435.7|15315.7|15435.7|15315.7|15424.89|15304.89|287
1650387900000|2022-04-19 17:05:00|15435.57|15315.57|15399.12|15279.12|15438.14|15318.14|15399.12|15279.12|294
1650388200000|2022-04-19 17:10:00|15398.88|15278.88|15387.64|15267.64|15398.88|15278.88|15384.18|15264.18|291
1650388500000|2022-04-19 17:15:00|15387.63|15267.63|15404.67|15284.67|15409.07|15289.07|15387.48|15267.48|283
1650388800000|2022-04-19 17:20:00|15404.48|15284.48|15400.92|15280.92|15415.18|15295.18|15397.72|15277.72|291
1650389100000|2022-04-19 17:25:00|15401.26|15281.26|15360.77|15240.77|15402.14|15282.14|15355.32|15235.32|298
1650389400000|2022-04-19 17:30:00|15360.23|15240.23|15372.88|15252.88|15383.2|15263.2|15360.23|15240.23|289
1650389700000|2022-04-19 17:35:00|15373.08|15253.08|15393.39|15273.39|15395.42|15275.42|15372.75|15252.75|291
1650390000000|2022-04-19 17:40:00|15393.58|15273.58|15392.16|15272.16|15397.31|15277.31|15391.44|15271.44|277
1650390300000|2022-04-19 17:45:00|15392.52|15272.52|15410.44|15290.44|15413.58|15293.58|15385.33|15265.33|289
1650390600000|2022-04-19 17:50:00|15410.68|15290.68|15416.21|15296.21|15426.18|15306.18|15410.68|15290.68|289
1650390900000|2022-04-19 17:55:00|15416.14|15296.14|15415.45|15295.45|15419.58|15299.58|15405.46|15285.46|288
1650391200000|2022-04-19 18:00:00|15415.62|15295.62|15412.26|15292.26|15426.74|15306.74|15410.33|15290.33|283
1650391500000|2022-04-19 18:05:00|15412.19|15292.19|15406.04|15286.04|15420.23|15300.23|15400.26|15280.26|287
1650391800000|2022-04-19 18:10:00|15406.39|15286.39|15419.28|15299.28|15419.47|15299.47|15393.63|15273.63|291
1650392100000|2022-04-19 18:15:00|15419.23|15299.23|15400.64|15280.64|15419.42|15299.42|15400.51|15280.51|285
1650392400000|2022-04-19 18:20:00|15400.45|15280.45|15418.6|15298.6|15418.6|15298.6|15400.24|15280.24|286
1650392700000|2022-04-19 18:25:00|15418.4|15298.4|15446.22|15326.22|15446.22|15326.22|15407.74|15287.74|288
1650393000000|2022-04-19 18:30:00|15446.01|15326.01|15435.99|15315.99|15462.96|15342.96|15435.99|15315.99|296
1650393300000|2022-04-19 18:35:00|15435.76|15315.76|15446.48|15326.48|15446.78|15326.78|15432.93|15312.93|283
1650393600000|2022-04-19 18:40:00|15446.53|15326.53|15441.21|15321.21|15446.66|15326.66|15436.35|15316.35|289
1650393900000|2022-04-19 18:45:00|15441.1|15321.1|15433.4|15313.4|15442.02|15322.02|15430.04|15310.04|279
1650394200000|2022-04-19 18:50:00|15433.8|15313.8|15428.03|15308.03|15443.34|15323.34|15424.69|15304.69|288
1650394500000|2022-04-19 18:55:00|15427.91|15307.91|15436.12|15316.12|15438.39|15318.39|15426.65|15306.65|277
1650394800000|2022-04-19 19:00:00|15435.99|15315.99|15438.32|15318.32|15446.15|15326.15|15433.91|15313.91|281
1650395100000|2022-04-19 19:05:00|15438.36|15318.36|15456.33|15336.33|15456.42|15336.42|15429.6|15309.6|288
1650395400000|2022-04-19 19:10:00|15456.37|15336.37|15478.61|15358.61|15481.12|15361.12|15452.12|15332.12|281
1650395700000|2022-04-19 19:15:00|15478.25|15358.25|15490.52|15370.52|15501.85|15381.85|15475.55|15355.55|289
1650396000000|2022-04-19 19:20:00|15490.43|15370.43|15511.3|15391.3|15511.66|15391.66|15490.29|15370.29|291
1650396300000|2022-04-19 19:25:00|15511.27|15391.27|15490.63|15370.63|15511.27|15391.27|15487.95|15367.95|288
1650396600000|2022-04-19 19:30:00|15490.82|15370.82|15488.73|15368.73|15496.18|15376.18|15486.39|15366.39|294
1650396900000|2022-04-19 19:35:00|15488.51|15368.51|15493.46|15373.46|15493.63|15373.63|15483.87|15363.87|282
1650397200000|2022-04-19 19:40:00|15493.67|15373.67|15467.13|15347.13|15493.89|15373.89|15464.12|15344.12|291
1650397500000|2022-04-19 19:45:00|15466.61|15346.61|15467.73|15347.73|15468.82|15348.82|15460|15340|292
1650397800000|2022-04-19 19:50:00|15467.81|15347.81|15483.58|15363.58|15499.7|15379.7|15467.81|15347.81|292
1650398100000|2022-04-19 19:55:00|15482.97|15362.97|15480.94|15360.94|15483.75|15363.75|15465.58|15345.58|297
1650398400000|2022-04-19 20:00:00|15480.76|15360.76|15435.47|15315.47|15481.49|15361.49|15435.47|15315.47|295
1650398700000|2022-04-19 20:05:00|15434.73|15314.73|15421.77|15301.77|15442.14|15322.14|15420.19|15300.19|289
1650399000000|2022-04-19 20:10:00|15421.78|15301.78|15405.29|15285.29|15431.06|15311.06|15404.67|15284.67|282
1650399300000|2022-04-19 20:15:00|15405.16|15285.16|15423.97|15303.97|15423.97|15303.97|15401.37|15281.37|291
1650399600000|2022-04-19 20:20:00|15423.89|15303.89|15426.02|15306.02|15427.79|15307.79|15423.89|15303.89|276
1650399900000|2022-04-19 20:25:00|15426.03|15306.03|15415.17|15295.17|15426.53|15306.53|15414.26|15294.26|279
1650400200000|2022-04-19 20:30:00|15415.18|15295.18|15408.49|15288.49|15417.18|15297.18|15402.76|15282.76|283
1650400500000|2022-04-19 20:35:00|15408.6|15288.6|15375.17|15255.17|15411.57|15291.57|15375.09|15255.09|283
1650400800000|2022-04-19 20:40:00|15375.73|15255.73|15401.39|15281.39|15401.39|15281.39|15375.53|15255.53|286
1650401100000|2022-04-19 20:45:00|15401.61|15281.61|15403.08|15283.08|15415.43|15295.43|15398.19|15278.19|291
1650401400000|2022-04-19 20:50:00|15402.92|15282.92|15412.99|15292.99|15413.25|15293.25|15401.87|15281.87|281
1650401700000|2022-04-19 20:55:00|15412.83|15292.83|15443.91|15323.91|15443.91|15323.91|15412.72|15292.72|291
1650402000000|2022-04-19 21:00:00|15443.96|15323.96|15439.86|15319.86|15445.44|15325.44|15439.86|15319.86|281
1650402300000|2022-04-19 21:05:00|15439.84|15319.84|15439.05|15319.05|15445.35|15325.35|15436.76|15316.76|277
1650402600000|2022-04-19 21:10:00|15439.75|15319.75|15442.75|15322.75|15442.77|15322.77|15437.77|15317.77|281
1650402900000|2022-04-19 21:15:00|15442.79|15322.79|15446.33|15326.33|15450.43|15330.43|15442.64|15322.64|277
1650403200000|2022-04-19 21:20:00|15446.09|15326.09|15449.15|15329.15|15453.07|15333.07|15443.96|15323.96|282
1650403500000|2022-04-19 21:25:00|15448.89|15328.89|15450.14|15330.14|15450.48|15330.48|15435.62|15315.62|289
1650403800000|2022-04-19 21:30:00|15450.6|15330.6|15481.69|15361.69|15482.12|15362.12|15450.24|15330.24|285
1650404100000|2022-04-19 21:35:00|15481.62|15361.62|15464.63|15344.63|15482.43|15362.43|15464.6|15344.6|282
1650404400000|2022-04-19 21:40:00|15464.52|15344.52|15428.96|15308.96|15464.61|15344.61|15427.2|15307.2|281
1650404700000|2022-04-19 21:45:00|15429.52|15309.52|15461.74|15341.74|15461.94|15341.94|15429.31|15309.31|284
1650405000000|2022-04-19 21:50:00|15461.43|15341.43|15480.75|15360.75|15489.91|15369.91|15461.3|15341.3|289
1650405300000|2022-04-19 21:55:00|15481.34|15361.34|15472.32|15352.32|15490.43|15370.43|15466.22|15346.22|292
1650405600000|2022-04-19 22:00:00|15472.4|15352.4|15470.85|15350.85|15476.84|15356.84|15459.49|15339.49|290
1650405900000|2022-04-19 22:05:00|15470.65|15350.65|15481.51|15361.51|15488.86|15368.86|15470.45|15350.45|281
1650406200000|2022-04-19 22:10:00|15481.64|15361.64|15502.27|15382.27|15502.27|15382.27|15481.56|15361.56|291
1650406500000|2022-04-19 22:15:00|15502.29|15382.29|15491.82|15371.82|15502.32|15382.32|15490.82|15370.82|290
1650406800000|2022-04-19 22:20:00|15491.83|15371.83|15476.07|15356.07|15492.83|15372.83|15475.9|15355.9|279
1650407100000|2022-04-19 22:25:00|15476.17|15356.17|15493.36|15373.36|15493.36|15373.36|15474.74|15354.74|285
1650407400000|2022-04-19 22:30:00|15493.19|15373.19|15514.82|15394.82|15515.32|15395.32|15491.33|15371.33|283
1650407700000|2022-04-19 22:35:00|15514.86|15394.86|15533.3|15413.3|15535.49|15415.49|15514.8|15394.8|290
1650408000000|2022-04-19 22:40:00|15533.33|15413.33|15518.91|15398.91|15533.38|15413.38|15518.91|15398.91|273
1650408300000|2022-04-19 22:45:00|15519.11|15399.11|15496.74|15376.74|15521.44|15401.44|15496.74|15376.74|277
1650408600000|2022-04-19 22:50:00|15496.87|15376.87|15489|15369|15499.75|15379.75|15486.19|15366.19|270
1650408900000|2022-04-19 22:55:00|15488.93|15368.93|15490.17|15370.17|15497.69|15377.69|15488.28|15368.28|276
1650409200000|2022-04-19 23:00:00|15490.15|15370.15|15494.74|15374.74|15498.01|15378.01|15489.98|15369.98|281
1650409500000|2022-04-19 23:05:00|15494.63|15374.63|15500.8|15380.8|15503.03|15383.03|15494.24|15374.24|272
1650409800000|2022-04-19 23:10:00|15500.66|15380.66|15507.39|15387.39|15509.61|15389.61|15500.66|15380.66|259
1650410100000|2022-04-19 23:15:00|15507.38|15387.38|15507.2|15387.2|15512.48|15392.48|15506.18|15386.18|272
1650410400000|2022-04-19 23:20:00|15507.07|15387.07|15534.3|15414.3|15536.66|15416.66|15506.87|15386.87|275
1650410700000|2022-04-19 23:25:00|15534.02|15414.02|15525.12|15405.12|15534.02|15414.02|15516.57|15396.57|279
1650411000000|2022-04-19 23:30:00|15524.77|15404.77|15543.76|15423.76|15544.04|15424.04|15522.75|15402.75|276
1650411300000|2022-04-19 23:35:00|15543.77|15423.77|15531.57|15411.57|15544.6|15424.6|15530.46|15410.46|272
1650411600000|2022-04-19 23:40:00|15531.54|15411.54|15540.3|15420.3|15545.45|15425.45|15531.32|15411.32|282
1650411900000|2022-04-19 23:45:00|15540.08|15420.08|15545.17|15425.17|15548.95|15428.95|15531.2|15411.2|288
1650412200000|2022-04-19 23:50:00|15545.23|15425.23|15549.89|15429.89|15553.87|15433.87|15541.14|15421.14|280
1650412500000|2022-04-19 23:55:00|15550.02|15430.02|15542.81|15422.81|15553.22|15433.22|15541.74|15421.74|274
1650412800000|2022-04-20 00:00:00|15542.69|15422.69|15505.65|15385.65|15543.13|15423.13|15504.1|15384.1|298
1650413100000|2022-04-20 00:05:00|15505.81|15385.81|15523.63|15403.63|15523.77|15403.77|15502.41|15382.41|284
1650413400000|2022-04-20 00:10:00|15523.42|15403.42|15559.07|15439.07|15560.65|15440.65|15523.4|15403.4|288
1650413700000|2022-04-20 00:15:00|15558.09|15438.09|15542.53|15422.53|15559.14|15439.14|15542.53|15422.53|289
1650414000000|2022-04-20 00:20:00|15542.48|15422.48|15464.15|15344.15|15542.48|15422.48|15449.4|15329.4|297
1650414300000|2022-04-20 00:25:00|15464.07|15344.07|15387.68|15267.68|15464.64|15344.64|15387.67|15267.67|293
1650414600000|2022-04-20 00:30:00|15387.61|15267.61|15432.3|15312.3|15432.77|15312.77|15387.61|15267.61|294
1650414900000|2022-04-20 00:35:00|15432.34|15312.34|15430.82|15310.82|15451.34|15331.34|15430.51|15310.51|292
1650415200000|2022-04-20 00:40:00|15430.55|15310.55|15432.87|15312.87|15432.87|15312.87|15424.7|15304.7|284
1650415500000|2022-04-20 00:45:00|15432.76|15312.76|15448.38|15328.38|15448.38|15328.38|15431.05|15311.05|280
1650415800000|2022-04-20 00:50:00|15448.42|15328.42|15446.24|15326.24|15455.04|15335.04|15445.82|15325.82|291
1650416100000|2022-04-20 00:55:00|15446.07|15326.07|15422.49|15302.49|15446.25|15326.25|15422.49|15302.49|280
1650416400000|2022-04-20 01:00:00|15422.6|15302.6|15408.3|15288.3|15439.7|15319.7|15407.7|15287.7|295
1650416700000|2022-04-20 01:05:00|15408.49|15288.49|15417.42|15297.42|15418.41|15298.41|15406.73|15286.73|277
1650417000000|2022-04-20 01:10:00|15417.46|15297.46|15402.15|15282.15|15419.03|15299.03|15401.89|15281.89|287
1650417300000|2022-04-20 01:15:00|15402.08|15282.08|15416.69|15296.69|15416.91|15296.91|15376.25|15256.25|297
1650417600000|2022-04-20 01:20:00|15417.04|15297.04|15433.25|15313.25|15433.58|15313.58|15416.54|15296.54|288
1650417900000|2022-04-20 01:25:00|15433.23|15313.23|15437.65|15317.65|15444.57|15324.57|15432.58|15312.58|283
1650418200000|2022-04-20 01:30:00|15437.74|15317.74|15433.01|15313.01|15439.26|15319.26|15433.01|15313.01|276
1650418500000|2022-04-20 01:35:00|15432.99|15312.99|15447.78|15327.78|15447.82|15327.82|15432.99|15312.99|259
1650418800000|2022-04-20 01:40:00|15447.72|15327.72|15451.38|15331.38|15453.8|15333.8|15447.67|15327.67|282
1650419100000|2022-04-20 01:45:00|15451.39|15331.39|15455.35|15335.35|15455.4|15335.4|15447.79|15327.79|268
1650419400000|2022-04-20 01:50:00|15455.26|15335.26|15459.2|15339.2|15461.98|15341.98|15447.07|15327.07|292
1650419700000|2022-04-20 01:55:00|15459.17|15339.17|15451.76|15331.76|15462.92|15342.92|15451.76|15331.76|287
1650420000000|2022-04-20 02:00:00|15451.67|15331.67|15440.86|15320.86|15456.46|15336.46|15437.21|15317.21|286
1650420300000|2022-04-20 02:05:00|15440.96|15320.96|15451.14|15331.14|15451.64|15331.64|15430.81|15310.81|287
1650420600000|2022-04-20 02:10:00|15451.29|15331.29|15456.58|15336.58|15464.12|15344.12|15451.19|15331.19|279
1650420900000|2022-04-20 02:15:00|15456.54|15336.54|15458.62|15338.62|15468.28|15348.28|15454.95|15334.95|267
1650421200000|2022-04-20 02:20:00|15458.54|15338.54|15442.09|15322.09|15458.54|15338.54|15442.09|15322.09|277
1650421500000|2022-04-20 02:25:00|15442.04|15322.04|15432.75|15312.75|15442.07|15322.07|15430.55|15310.55|275
1650421800000|2022-04-20 02:30:00|15432.79|15312.79|15439.55|15319.55|15439.68|15319.68|15430.93|15310.93|272
1650422100000|2022-04-20 02:35:00|15439.52|15319.52|15434.25|15314.25|15448.22|15328.22|15433.12|15313.12|261
1650422400000|2022-04-20 02:40:00|15434.32|15314.32|15435.06|15315.06|15440.66|15320.66|15432.84|15312.84|269
1650422700000|2022-04-20 02:45:00|15435.04|15315.04|15434.94|15314.94|15438.4|15318.4|15430.37|15310.37|262
1650423000000|2022-04-20 02:50:00|15434.93|15314.93|15446.73|15326.73|15446.73|15326.73|15434.72|15314.72|251
1650423300000|2022-04-20 02:55:00|15446.62|15326.62|15460.63|15340.63|15460.63|15340.63|15446.42|15326.42|273
1650423600000|2022-04-20 03:00:00|15460.85|15340.85|15452.93|15332.93|15464.77|15344.77|15451.45|15331.45|287
1650423900000|2022-04-20 03:05:00|15452.89|15332.89|15466.8|15346.8|15466.8|15346.8|15452.87|15332.87|263
1650424200000|2022-04-20 03:10:00|15466.97|15346.97|15460.5|15340.5|15468.86|15348.86|15460.5|15340.5|252
1650424500000|2022-04-20 03:15:00|15460.66|15340.66|15455.14|15335.14|15465.83|15345.83|15453.08|15333.08|277
1650424800000|2022-04-20 03:20:00|15455.05|15335.05|15450.38|15330.38|15455.24|15335.24|15449.91|15329.91|270
1650425100000|2022-04-20 03:25:00|15450.39|15330.39|15444.02|15324.02|15450.95|15330.95|15444.02|15324.02|249
1650425400000|2022-04-20 03:30:00|15443.99|15323.99|15465.75|15345.75|15465.75|15345.75|15443.81|15323.81|262
1650425700000|2022-04-20 03:35:00|15465.96|15345.96|15426.67|15306.67|15467.01|15347.01|15424.68|15304.68|289
1650426000000|2022-04-20 03:40:00|15426.71|15306.71|15445.82|15325.82|15446.18|15326.18|15423.58|15303.58|275
1650426300000|2022-04-20 03:45:00|15445.93|15325.93|15463.98|15343.98|15467.46|15347.46|15445.14|15325.14|280
1650426600000|2022-04-20 03:50:00|15463.65|15343.65|15466.88|15346.88|15469.56|15349.56|15461.11|15341.11|265
1650426900000|2022-04-20 03:55:00|15466.63|15346.63|15472.82|15352.82|15473.46|15353.46|15463.64|15343.64|267
1650427200000|2022-04-20 04:00:00|15472.64|15352.64|15478.51|15358.51|15481.27|15361.27|15461.63|15341.63|283
1650427500000|2022-04-20 04:05:00|15478.55|15358.55|15485.32|15365.32|15485.35|15365.35|15477.87|15357.87|271
1650427800000|2022-04-20 04:10:00|15485.41|15365.41|15478.25|15358.25|15485.41|15365.41|15469.45|15349.45|281
1650428100000|2022-04-20 04:15:00|15478.26|15358.26|15466.53|15346.53|15478.52|15358.52|15466.48|15346.48|266
1650428400000|2022-04-20 04:20:00|15466.35|15346.35|15461.05|15341.05|15466.35|15346.35|15457.79|15337.79|279
1650428700000|2022-04-20 04:25:00|15461.37|15341.37|15451.7|15331.7|15462.6|15342.6|15450.39|15330.39|272
1650429000000|2022-04-20 04:30:00|15451.32|15331.32|15434.09|15314.09|15453.44|15333.44|15434.04|15314.04|286
1650429300000|2022-04-20 04:35:00|15433.95|15313.95|15431.74|15311.74|15433.95|15313.95|15422.27|15302.27|271
1650429600000|2022-04-20 04:40:00|15431.79|15311.79|15443.87|15323.87|15443.87|15323.87|15430.6|15310.6|249
1650429900000|2022-04-20 04:45:00|15443.91|15323.91|15450.2|15330.2|15450.2|15330.2|15443.35|15323.35|252
1650430200000|2022-04-20 04:50:00|15450.25|15330.25|15437.85|15317.85|15450.25|15330.25|15433.57|15313.57|249
1650430500000|2022-04-20 04:55:00|15437.92|15317.92|15453.69|15333.69|15453.73|15333.73|15437.35|15317.35|249
1650430800000|2022-04-20 05:00:00|15453.78|15333.78|15443.17|15323.17|15455.68|15335.68|15441.69|15321.69|271
1650431100000|2022-04-20 05:05:00|15443.3|15323.3|15449.92|15329.92|15460.74|15340.74|15443.3|15323.3|254
1650431400000|2022-04-20 05:10:00|15450.01|15330.01|15444.42|15324.42|15450.01|15330.01|15441.17|15321.17|286
1650431700000|2022-04-20 05:15:00|15444.66|15324.66|15454.13|15334.13|15455.25|15335.25|15443.08|15323.08|277
1650432000000|2022-04-20 05:20:00|15454.36|15334.36|15463.13|15343.13|15463.8|15343.8|15454.36|15334.36|273
1650432300000|2022-04-20 05:25:00|15463.18|15343.18|15496.06|15376.06|15496.06|15376.06|15459.65|15339.65|286
1650432600000|2022-04-20 05:30:00|15495.98|15375.98|15494.4|15374.4|15497.8|15377.8|15491.38|15371.38|280
1650432900000|2022-04-20 05:35:00|15493.65|15373.65|15496.46|15376.46|15499.02|15379.02|15483.63|15363.63|288
1650433200000|2022-04-20 05:40:00|15496.27|15376.27|15504.62|15384.62|15506.2|15386.2|15493.25|15373.25|283
1650433500000|2022-04-20 05:45:00|15504.19|15384.19|15507.07|15387.07|15508.48|15388.48|15498.74|15378.74|279
1650433800000|2022-04-20 05:50:00|15506.87|15386.87|15510.81|15390.81|15518.25|15398.25|15506.87|15386.87|274
1650434100000|2022-04-20 05:55:00|15511|15391|15526.27|15406.27|15526.27|15406.27|15510.27|15390.27|279
1650434400000|2022-04-20 06:00:00|15526.3|15406.3|15520.39|15400.39|15528.99|15408.99|15513.94|15393.94|284
1650434700000|2022-04-20 06:05:00|15520.4|15400.4|15534.99|15414.99|15539.81|15419.81|15518|15398|284
1650435000000|2022-04-20 06:10:00|15535.09|15415.09|15525.7|15405.7|15535.89|15415.89|15525.7|15405.7|265
1650435300000|2022-04-20 06:15:00|15525.32|15405.32|15512.74|15392.74|15525.32|15405.32|15505.38|15385.38|278
1650435600000|2022-04-20 06:20:00|15512.76|15392.76|15502.34|15382.34|15512.87|15392.87|15501.88|15381.88|253
1650435900000|2022-04-20 06:25:00|15502.33|15382.33|15501|15381|15508.72|15388.72|15498|15378|280
1650436200000|2022-04-20 06:30:00|15501.15|15381.15|15515.15|15395.15|15515.33|15395.33|15499.75|15379.75|251
1650436500000|2022-04-20 06:35:00|15515.22|15395.22|15510.69|15390.69|15515.24|15395.24|15507.78|15387.78|277
1650436800000|2022-04-20 06:40:00|15510.26|15390.26|15503.89|15383.89|15511.47|15391.47|15503.23|15383.23|255
1650437100000|2022-04-20 06:45:00|15503.93|15383.93|15513.46|15393.46|15514.44|15394.44|15501.28|15381.28|268
1650437400000|2022-04-20 06:50:00|15513.65|15393.65|15527.5|15407.5|15529.7|15409.7|15513.65|15393.65|253
1650437700000|2022-04-20 06:55:00|15527.42|15407.42|15536.32|15416.32|15536.32|15416.32|15526.35|15406.35|283
1650438000000|2022-04-20 07:00:00|15537.15|15417.15|15521.86|15401.86|15541.88|15421.88|15520.63|15400.63|282
1650438300000|2022-04-20 07:05:00|15521.54|15401.54|15577.73|15457.73|15582.83|15462.83|15520.91|15400.91|290
1650438600000|2022-04-20 07:10:00|15578.07|15458.07|15542.25|15422.25|15578.07|15458.07|15541.25|15421.25|294
1650438900000|2022-04-20 07:15:00|15542.5|15422.5|15504.81|15384.81|15544.35|15424.35|15504.81|15384.81|292
1650439200000|2022-04-20 07:20:00|15505.33|15385.33|15497.27|15377.27|15509.52|15389.52|15495.92|15375.92|290
1650439500000|2022-04-20 07:25:00|15497.17|15377.17|15471.7|15351.7|15497.36|15377.36|15466.79|15346.79|288
1650439800000|2022-04-20 07:30:00|15471.65|15351.65|15489.13|15369.13|15489.13|15369.13|15469.71|15349.71|282
1650440100000|2022-04-20 07:35:00|15489.36|15369.36|15474.2|15354.2|15489.75|15369.75|15473.39|15353.39|269
1650440400000|2022-04-20 07:40:00|15474.01|15354.01|15472.35|15352.35|15484.55|15364.55|15472.23|15352.23|292
1650440700000|2022-04-20 07:45:00|15472.5|15352.5|15479.6|15359.6|15480.05|15360.05|15455.17|15335.17|294
1650441000000|2022-04-20 07:50:00|15479.61|15359.61|15475.18|15355.18|15484.26|15364.26|15475.12|15355.12|278
1650441300000|2022-04-20 07:55:00|15475.1|15355.1|15476.63|15356.63|15481.18|15361.18|15470.12|15350.12|281
1650441600000|2022-04-20 08:00:00|15476.65|15356.65|15469.62|15349.62|15478.95|15358.95|15463.4|15343.4|287
1650441900000|2022-04-20 08:05:00|15469.58|15349.58|15480.62|15360.62|15480.69|15360.69|15468.8|15348.8|267
1650442200000|2022-04-20 08:10:00|15480.46|15360.46|15492.37|15372.37|15493.76|15373.76|15480.08|15360.08|280
1650442500000|2022-04-20 08:15:00|15492.27|15372.27|15492.61|15372.61|15492.66|15372.66|15485.58|15365.58|288
1650442800000|2022-04-20 08:20:00|15492.43|15372.43|15505.78|15385.78|15506.21|15386.21|15492.02|15372.02|273
1650443100000|2022-04-20 08:25:00|15505.61|15385.61|15518.42|15398.42|15519.59|15399.59|15503.19|15383.19|275
1650443400000|2022-04-20 08:30:00|15518.46|15398.46|15513.88|15393.88|15518.46|15398.46|15513.44|15393.44|273
1650443700000|2022-04-20 08:35:00|15513.91|15393.91|15522.08|15402.08|15524.78|15404.78|15513.76|15393.76|253
1650444000000|2022-04-20 08:40:00|15522.12|15402.12|15533.63|15413.63|15543.17|15423.17|15522.12|15402.12|265
1650444300000|2022-04-20 08:45:00|15533.59|15413.59|15528.44|15408.44|15536.98|15416.98|15521.11|15401.11|289
1650444600000|2022-04-20 08:50:00|15528.6|15408.6|15521.54|15401.54|15529.12|15409.12|15521.54|15401.54|266
1650444900000|2022-04-20 08:55:00|15521.35|15401.35|15530.03|15410.03|15530.32|15410.32|15517.52|15397.52|277
1650445200000|2022-04-20 09:00:00|15530.13|15410.13|15524.26|15404.26|15535.56|15415.56|15517.95|15397.95|283
1650445500000|2022-04-20 09:05:00|15524.21|15404.21|15547.49|15427.49|15547.49|15427.49|15524.21|15404.21|277
1650445800000|2022-04-20 09:10:00|15548.69|15428.69|15537.31|15417.31|15550.39|15430.39|15535.5|15415.5|284
1650446100000|2022-04-20 09:15:00|15536.76|15416.76|15542.42|15422.42|15543.29|15423.29|15528.56|15408.56|275
1650446400000|2022-04-20 09:20:00|15542.48|15422.48|15567.96|15447.96|15567.96|15447.96|15536.99|15416.99|281
1650446700000|2022-04-20 09:25:00|15567.69|15447.69|15580.32|15460.32|15582.42|15462.42|15566.6|15446.6|272
1650447000000|2022-04-20 09:30:00|15580.6|15460.6|15593.5|15473.5|15593.5|15473.5|15578.71|15458.71|283
1650447300000|2022-04-20 09:35:00|15593.49|15473.49|15604.28|15484.28|15605.29|15485.29|15587.66|15467.66|276
1650447600000|2022-04-20 09:40:00|15604.24|15484.24|15609|15489|15609|15489|15594.96|15474.96|288
1650447900000|2022-04-20 09:45:00|15606.07|15486.07|15589.37|15469.37|15626.3|15506.3|15587.57|15467.57|294
1650448200000|2022-04-20 09:50:00|15589.4|15469.4|15579.95|15459.95|15589.47|15469.47|15563.84|15443.84|296
1650448500000|2022-04-20 09:55:00|15579.61|15459.61|15589.54|15469.54|15590.3|15470.3|15578.48|15458.48|287
1650448800000|2022-04-20 10:00:00|15589.51|15469.51|15564.73|15444.73|15590.01|15470.01|15564.73|15444.73|291
1650449100000|2022-04-20 10:05:00|15564.84|15444.84|15564.39|15444.39|15566.36|15446.36|15553.67|15433.67|281
1650449400000|2022-04-20 10:10:00|15564.18|15444.18|15573.5|15453.5|15577.6|15457.6|15563.76|15443.76|282
1650449700000|2022-04-20 10:15:00|15573.55|15453.55|15597.84|15477.84|15597.84|15477.84|15573.53|15453.53|275
1650450000000|2022-04-20 10:20:00|15597.8|15477.8|15618.56|15498.56|15630.74|15510.74|15597.08|15477.08|294
1650450300000|2022-04-20 10:25:00|15619.09|15499.09|15681.36|15561.36|15681.36|15561.36|15618.86|15498.86|298
1650450600000|2022-04-20 10:30:00|15681.22|15561.22|15676.36|15556.36|15694.2|15574.2|15673.38|15553.38|295
1650450900000|2022-04-20 10:35:00|15676.33|15556.33|15659.41|15539.41|15676.47|15556.47|15658.89|15538.89|295
1650451200000|2022-04-20 10:40:00|15660.41|15540.41|15721.15|15601.15|15724.42|15604.42|15660.41|15540.41|298
1650451500000|2022-04-20 10:45:00|15721.05|15601.05|15703.97|15583.97|15728.39|15608.39|15702.84|15582.84|299
1650451800000|2022-04-20 10:50:00|15703.43|15583.43|15702.27|15582.27|15704.86|15584.86|15696.38|15576.38|290
1650452100000|2022-04-20 10:55:00|15702.14|15582.14|15716.16|15596.16|15718.1|15598.1|15698.71|15578.71|282
1650452400000|2022-04-20 11:00:00|15716|15596|15678.62|15558.62|15719.5|15599.5|15675.42|15555.42|298
1650452700000|2022-04-20 11:05:00|15678.58|15558.58|15665.47|15545.47|15679.18|15559.18|15658.48|15538.48|291
1650453000000|2022-04-20 11:10:00|15665.05|15545.05|15664.47|15544.47|15670.83|15550.83|15663.17|15543.17|285
1650453300000|2022-04-20 11:15:00|15662.87|15542.87|15687.46|15567.46|15689.51|15569.51|15662.06|15542.06|291
1650453600000|2022-04-20 11:20:00|15687.95|15567.95|15694.34|15574.34|15699.4|15579.4|15687.95|15567.95|289
1650453900000|2022-04-20 11:25:00|15694.24|15574.24|15704.9|15584.9|15714.08|15594.08|15692.42|15572.42|289
1650454200000|2022-04-20 11:30:00|15704.96|15584.96|15706.54|15586.54|15718.73|15598.73|15693.26|15573.26|291
1650454500000|2022-04-20 11:35:00|15707.25|15587.25|15743.13|15623.13|15745.67|15625.67|15701.31|15581.31|291
1650454800000|2022-04-20 11:40:00|15743.51|15623.51|15757.74|15637.74|15758.32|15638.32|15738.26|15618.26|299
1650455100000|2022-04-20 11:45:00|15757.56|15637.56|15755.42|15635.42|15765.55|15645.55|15740.71|15620.71|298
1650455400000|2022-04-20 11:50:00|15755.19|15635.19|15773.61|15653.61|15817.05|15697.05|15755.19|15635.19|297
1650455700000|2022-04-20 11:55:00|15772.83|15652.83|15783.67|15663.67|15785.29|15665.29|15763.13|15643.13|298
1650456000000|2022-04-20 12:00:00|15783.72|15663.72|15792.92|15672.92|15805.36|15685.36|15783.47|15663.47|293
1650456300000|2022-04-20 12:05:00|15793.48|15673.48|15747.94|15627.94|15798.49|15678.49|15747.94|15627.94|299
1650456600000|2022-04-20 12:10:00|15747.8|15627.8|15718.26|15598.26|15748.06|15628.06|15711.1|15591.1|296
1650456900000|2022-04-20 12:15:00|15718.25|15598.25|15719.88|15599.88|15735.22|15615.22|15715.84|15595.84|294
1650457200000|2022-04-20 12:20:00|15719.83|15599.83|15734.68|15614.68|15737.25|15617.25|15717.49|15597.49|292
1650457500000|2022-04-20 12:25:00|15734.09|15614.09|15749.5|15629.5|15755.12|15635.12|15733.33|15613.33|295
1650457800000|2022-04-20 12:30:00|15749.52|15629.52|15761.42|15641.42|15768.72|15648.72|15747.09|15627.09|291
1650458100000|2022-04-20 12:35:00|15761.19|15641.19|15776.57|15656.57|15788.45|15668.45|15760.9|15640.9|294
1650458400000|2022-04-20 12:40:00|15776.93|15656.93|15765.17|15645.17|15783.07|15663.07|15762.24|15642.24|298
1650458700000|2022-04-20 12:45:00|15763.6|15643.6|15756.24|15636.24|15764.23|15644.23|15752.88|15632.88|294
1650459000000|2022-04-20 12:50:00|15756.28|15636.28|15780.94|15660.94|15784.12|15664.12|15756.23|15636.23|297
1650459300000|2022-04-20 12:55:00|15780.81|15660.81|15775.07|15655.07|15790.51|15670.51|15771.11|15651.11|290
1650459600000|2022-04-20 13:00:00|15775.37|15655.37|15736.21|15616.21|15775.37|15655.37|15731.88|15611.88|296
1650459900000|2022-04-20 13:05:00|15736.04|15616.04|15715.18|15595.18|15736.27|15616.27|15715.1|15595.1|292
1650460200000|2022-04-20 13:10:00|15715.25|15595.25|15718.32|15598.32|15722.2|15602.2|15714.17|15594.17|286
1650460500000|2022-04-20 13:15:00|15718.41|15598.41|15732.38|15612.38|15732.92|15612.92|15712.62|15592.62|290
1650460800000|2022-04-20 13:20:00|15732.35|15612.35|15728.07|15608.07|15735.57|15615.57|15724.63|15604.63|292
1650461100000|2022-04-20 13:25:00|15728.67|15608.67|15730.69|15610.69|15738.57|15618.57|15727.17|15607.17|284
1650461400000|2022-04-20 13:30:00|15730.8|15610.8|15674.16|15554.16|15748.88|15628.88|15673.32|15553.32|297
1650461700000|2022-04-20 13:35:00|15674.19|15554.19|15645.53|15525.53|15674.81|15554.81|15624.97|15504.97|297
1650462000000|2022-04-20 13:40:00|15645.59|15525.59|15578.69|15458.69|15645.59|15525.59|15555.4|15435.4|299
1650462300000|2022-04-20 13:45:00|15578.37|15458.37|15542.22|15422.22|15587|15467|15540.04|15420.04|255
1650462600000|2022-04-20 13:50:00|15542.24|15422.24|15520.12|15400.12|15564.98|15444.98|15518.81|15398.81|297
1650462900000|2022-04-20 13:55:00|15520.55|15400.55|15550.36|15430.36|15550.36|15430.36|15520.55|15400.55|296
1650463200000|2022-04-20 14:00:00|15550.42|15430.42|15554.08|15434.08|15577.67|15457.67|15545.48|15425.48|295
1650463500000|2022-04-20 14:05:00|15554.88|15434.88|15528.96|15408.96|15557.58|15437.58|15515.09|15395.09|298
1650463800000|2022-04-20 14:10:00|15529.67|15409.67|15609.71|15489.71|15609.77|15489.77|15529.67|15409.67|297
1650464100000|2022-04-20 14:15:00|15609.21|15489.21|15617.34|15497.34|15625.21|15505.21|15609.21|15489.21|297
1650464400000|2022-04-20 14:20:00|15616.74|15496.74|15558.49|15438.49|15621.52|15501.52|15551.76|15431.76|300
1650464700000|2022-04-20 14:25:00|15558.51|15438.51|15564.63|15444.63|15585.84|15465.84|15557.93|15437.93|298
1650465000000|2022-04-20 14:30:00|15564.77|15444.77|15580.36|15460.36|15580.36|15460.36|15556.37|15436.37|294
1650465300000|2022-04-20 14:35:00|15580.52|15460.52|15594.31|15474.31|15597.91|15477.91|15579.69|15459.69|288
1650465600000|2022-04-20 14:40:00|15594.37|15474.37|15580.9|15460.9|15596.69|15476.69|15575.24|15455.24|296
1650465900000|2022-04-20 14:45:00|15580.08|15460.08|15557.99|15437.99|15586.19|15466.19|15552.02|15432.02|296
1650466200000|2022-04-20 14:50:00|15557.83|15437.83|15580.72|15460.72|15590.53|15470.53|15556.76|15436.76|292
1650466500000|2022-04-20 14:55:00|15580.55|15460.55|15542.55|15422.55|15580.55|15460.55|15542.38|15422.38|292
1650466800000|2022-04-20 15:00:00|15542.65|15422.65|15437.89|15317.89|15543.27|15423.27|15437.58|15317.58|299
1650467100000|2022-04-20 15:05:00|15437.79|15317.79|15421.33|15301.33|15447.42|15327.42|15421.13|15301.13|298
1650467400000|2022-04-20 15:10:00|15421.55|15301.55|15425.75|15305.75|15425.77|15305.77|15403.66|15283.66|297
1650467700000|2022-04-20 15:15:00|15426|15306|15348.56|15228.56|15430.99|15310.99|15348.39|15228.39|298
1650468000000|2022-04-20 15:20:00|15348.43|15228.43|15345.57|15225.57|15355.83|15235.83|15334.04|15214.04|296
1650468300000|2022-04-20 15:25:00|15346.22|15226.22|15380.76|15260.76|15381.29|15261.29|15344.84|15224.84|296
1650468600000|2022-04-20 15:30:00|15380.91|15260.91|15396.49|15276.49|15402.42|15282.42|15374.97|15254.97|298
1650468900000|2022-04-20 15:35:00|15396.24|15276.24|15399.56|15279.56|15408.46|15288.46|15384.98|15264.98|296
1650469200000|2022-04-20 15:40:00|15399.44|15279.44|15409.9|15289.9|15410.19|15290.19|15396.24|15276.24|296
1650469500000|2022-04-20 15:45:00|15410.64|15290.64|15415.2|15295.2|15429.31|15309.31|15410.64|15290.64|298
1650469800000|2022-04-20 15:50:00|15415.11|15295.11|15398.32|15278.32|15415.11|15295.11|15388.54|15268.54|297
1650470100000|2022-04-20 15:55:00|15398.35|15278.35|15409.32|15289.32|15412.73|15292.73|15395.89|15275.89|289
1650470400000|2022-04-20 16:00:00|15408.96|15288.96|15387.35|15267.35|15409.67|15289.67|15382.73|15262.73|293
1650470700000|2022-04-20 16:05:00|15386.49|15266.49|15411.28|15291.28|15422.87|15302.87|15386.49|15266.49|294
1650471000000|2022-04-20 16:10:00|15411.15|15291.15|15358.71|15238.71|15412.51|15292.51|15353.06|15233.06|297
1650471300000|2022-04-20 16:15:00|15358.58|15238.58|15323.8|15203.8|15361.11|15241.11|15323.66|15203.66|294
1650471600000|2022-04-20 16:20:00|15322.61|15202.61|15321.45|15201.45|15330.1|15210.1|15315.03|15195.03|293
1650471900000|2022-04-20 16:25:00|15321.74|15201.74|15339.87|15219.87|15339.87|15219.87|15312.89|15192.89|296
1650472200000|2022-04-20 16:30:00|15340.44|15220.44|15408.09|15288.09|15409.59|15289.59|15340.44|15220.44|297
1650472500000|2022-04-20 16:35:00|15407.96|15287.96|15434.71|15314.71|15449.23|15329.23|15406.32|15286.32|298
1650472800000|2022-04-20 16:40:00|15435.3|15315.3|15438.17|15318.17|15442.35|15322.35|15433.34|15313.34|294
1650473100000|2022-04-20 16:45:00|15438.16|15318.16|15421.3|15301.3|15442.7|15322.7|15420.55|15300.55|297
1650473400000|2022-04-20 16:50:00|15420.97|15300.97|15443.29|15323.29|15444.85|15324.85|15420.36|15300.36|297
1650473700000|2022-04-20 16:55:00|15443.6|15323.6|15440.78|15320.78|15454.56|15334.56|15436.7|15316.7|290
1650474000000|2022-04-20 17:00:00|15440.58|15320.58|15450.48|15330.48|15450.97|15330.97|15437.87|15317.87|296
1650474300000|2022-04-20 17:05:00|15450.66|15330.66|15424.53|15304.53|15466.53|15346.53|15418.43|15298.43|296
1650474600000|2022-04-20 17:10:00|15424.67|15304.67|15444.56|15324.56|15448.9|15328.9|15422.12|15302.12|286
1650474900000|2022-04-20 17:15:00|15444.54|15324.54|15430.98|15310.98|15458.45|15338.45|15427.56|15307.56|295
1650475200000|2022-04-20 17:20:00|15431.26|15311.26|15429.31|15309.31|15431.72|15311.72|15423.78|15303.78|288
1650475500000|2022-04-20 17:25:00|15429.27|15309.27|15428.92|15308.92|15430.97|15310.97|15415.96|15295.96|288
1650475800000|2022-04-20 17:30:00|15428.9|15308.9|15429.35|15309.35|15444.4|15324.4|15424.25|15304.25|294
1650476100000|2022-04-20 17:35:00|15429.7|15309.7|15417.08|15297.08|15441.61|15321.61|15416.86|15296.86|282
1650476400000|2022-04-20 17:40:00|15417|15297|15427.05|15307.05|15429.8|15309.8|15413.29|15293.29|290
1650476700000|2022-04-20 17:45:00|15426.43|15306.43|15452.42|15332.42|15457.2|15337.2|15426.43|15306.43|296
1650477000000|2022-04-20 17:50:00|15452.23|15332.23|15425.79|15305.79|15452.23|15332.23|15425.79|15305.79|288
1650477300000|2022-04-20 17:55:00|15425.71|15305.71|15427.98|15307.98|15428.54|15308.54|15413.78|15293.78|284
1650477600000|2022-04-20 18:00:00|15428.11|15308.11|15414.63|15294.63|15428.71|15308.71|15413.11|15293.11|297
1650477900000|2022-04-20 18:05:00|15414.59|15294.59|15412.34|15292.34|15415.65|15295.65|15407.91|15287.91|278
1650478200000|2022-04-20 18:10:00|15412.4|15292.4|15398.26|15278.26|15417.7|15297.7|15396.74|15276.74|279
1650478500000|2022-04-20 18:15:00|15398.43|15278.43|15343.68|15223.68|15402.42|15282.42|15343.58|15223.58|292
1650478800000|2022-04-20 18:20:00|15343.67|15223.67|15359.69|15239.69|15360.05|15240.05|15342.67|15222.67|295
1650479100000|2022-04-20 18:25:00|15359.39|15239.39|15343.03|15223.03|15359.39|15239.39|15336.87|15216.87|287
1650479400000|2022-04-20 18:30:00|15343.05|15223.05|15351.08|15231.08|15351.2|15231.2|15327.02|15207.02|296
1650479700000|2022-04-20 18:35:00|15350.66|15230.66|15327.61|15207.61|15353.63|15233.63|15327.61|15207.61|291
1650480000000|2022-04-20 18:40:00|15327.48|15207.48|15233.98|15113.98|15327.48|15207.48|15233.98|15113.98|298
1650480300000|2022-04-20 18:45:00|15233.99|15113.99|15292.5|15172.5|15292.83|15172.83|15231.79|15111.79|297
1650480600000|2022-04-20 18:50:00|15292.82|15172.82|15257.09|15137.09|15295.76|15175.76|15256.11|15136.11|291
1650480900000|2022-04-20 18:55:00|15258.2|15138.2|15265.5|15145.5|15265.5|15145.5|15245.42|15125.42|289
1650481200000|2022-04-20 19:00:00|15265.63|15145.63|15281.36|15161.36|15281.68|15161.68|15259.09|15139.09|292
1650481500000|2022-04-20 19:05:00|15281.52|15161.52|15296.06|15176.06|15296.63|15176.63|15268.65|15148.65|296
1650481800000|2022-04-20 19:10:00|15295.4|15175.4|15336.07|15216.07|15338.96|15218.96|15290.47|15170.47|292
1650482100000|2022-04-20 19:15:00|15336.29|15216.29|15342.54|15222.54|15349.64|15229.64|15333.79|15213.79|291
1650482400000|2022-04-20 19:20:00|15342.13|15222.13|15340.13|15220.13|15344.48|15224.48|15329.44|15209.44|292
1650482700000|2022-04-20 19:25:00|15340.16|15220.16|15351.21|15231.21|15356.08|15236.08|15339.88|15219.88|294
1650483000000|2022-04-20 19:30:00|15351.2|15231.2|15335.94|15215.94|15354.71|15234.71|15328.97|15208.97|297
1650483300000|2022-04-20 19:35:00|15335.82|15215.82|15362.78|15242.78|15365.02|15245.02|15335.82|15215.82|292
1650483600000|2022-04-20 19:40:00|15362.81|15242.81|15363.97|15243.97|15364.59|15244.59|15358.67|15238.67|298
1650483900000|2022-04-20 19:45:00|15363.94|15243.94|15369.81|15249.81|15382.32|15262.32|15362.28|15242.28|294
1650484200000|2022-04-20 19:50:00|15369.84|15249.84|15363.95|15243.95|15373.47|15253.47|15358.36|15238.36|296
1650484500000|2022-04-20 19:55:00|15363.85|15243.85|15351.1|15231.1|15365.3|15245.3|15346.51|15226.51|293
1650484800000|2022-04-20 20:00:00|15351.93|15231.93|15386.33|15266.33|15389.22|15269.22|15350.97|15230.97|294
1650485100000|2022-04-20 20:05:00|15389.95|15269.95|15375.92|15255.92|15403.35|15283.35|15367.67|15247.67|295
1650485400000|2022-04-20 20:10:00|15375.97|15255.97|15354.53|15234.53|15375.97|15255.97|15353.82|15233.82|289
1650485700000|2022-04-20 20:15:00|15354.88|15234.88|15331.28|15211.28|15356.17|15236.17|15330.38|15210.38|283
1650486000000|2022-04-20 20:20:00|15331.48|15211.48|15341.75|15221.75|15341.77|15221.77|15328.7|15208.7|267
1650486300000|2022-04-20 20:25:00|15341.65|15221.65|15365.73|15245.73|15367.23|15247.23|15340.35|15220.35|279
1650486600000|2022-04-20 20:30:00|15365.97|15245.97|15398.3|15278.3|15398.59|15278.59|15364.3|15244.3|282
1650486900000|2022-04-20 20:35:00|15398.24|15278.24|15413.5|15293.5|15414.55|15294.55|15389.77|15269.77|280
1650487200000|2022-04-20 20:40:00|15413.41|15293.41|15428.64|15308.64|15433.95|15313.95|15411.5|15291.5|282
1650487500000|2022-04-20 20:45:00|15428.65|15308.65|15438.16|15318.16|15440.77|15320.77|15425.07|15305.07|280
1650487800000|2022-04-20 20:50:00|15438.28|15318.28|15451.97|15331.97|15453.11|15333.11|15436.11|15316.11|282
1650488100000|2022-04-20 20:55:00|15451.49|15331.49|15448.47|15328.47|15456.57|15336.57|15447.92|15327.92|281
1650488400000|2022-04-20 21:00:00|15448.28|15328.28|15420.62|15300.62|15451.11|15331.11|15419.44|15299.44|284
1650488700000|2022-04-20 21:05:00|15420.47|15300.47|15418.87|15298.87|15425.72|15305.72|15413.71|15293.71|276
1650489000000|2022-04-20 21:10:00|15419.31|15299.31|15440.47|15320.47|15440.47|15320.47|15419.31|15299.31|289
1650489300000|2022-04-20 21:15:00|15440.03|15320.03|15429.13|15309.13|15440.5|15320.5|15424.27|15304.27|270
1650489600000|2022-04-20 21:20:00|15429.32|15309.32|15435.14|15315.14|15435.14|15315.14|15423.58|15303.58|272
1650489900000|2022-04-20 21:25:00|15434.99|15314.99|15470.24|15350.24|15476.3|15356.3|15434.99|15314.99|285
1650490200000|2022-04-20 21:30:00|15470.19|15350.19|15478.89|15358.89|15482.93|15362.93|15470.08|15350.08|277
1650490500000|2022-04-20 21:35:00|15478.9|15358.9|15442.03|15322.03|15478.9|15358.9|15441.78|15321.78|289
1650490800000|2022-04-20 21:40:00|15442.12|15322.12|15431|15311|15443.64|15323.64|15431|15311|276
1650491100000|2022-04-20 21:45:00|15431.01|15311.01|15446.95|15326.95|15447.08|15327.08|15428.5|15308.5|286
1650491400000|2022-04-20 21:50:00|15447.22|15327.22|15454.56|15334.56|15454.56|15334.56|15447.22|15327.22|271
1650491700000|2022-04-20 21:55:00|15454.66|15334.66|15457.91|15337.91|15457.99|15337.99|15451.25|15331.25|266
1650492000000|2022-04-20 22:00:00|15458.06|15338.06|15457.33|15337.33|15464.81|15344.81|15457.33|15337.33|285
1650492300000|2022-04-20 22:05:00|15457.26|15337.26|15450.4|15330.4|15457.26|15337.26|15447.21|15327.21|285
1650492600000|2022-04-20 22:10:00|15450.43|15330.43|15472.92|15352.92|15472.92|15352.92|15447.14|15327.14|286
1650492900000|2022-04-20 22:15:00|15472.33|15352.33|15502.1|15382.1|15503.55|15383.55|15472.33|15352.33|297
1650493200000|2022-04-20 22:20:00|15502.22|15382.22|15489.51|15369.51|15512.35|15392.35|15488.79|15368.79|293
1650493500000|2022-04-20 22:25:00|15489.42|15369.42|15471.61|15351.61|15492.79|15372.79|15470.3|15350.3|290
1650493800000|2022-04-20 22:30:00|15471.9|15351.9|15468.58|15348.58|15472.4|15352.4|15462.09|15342.09|265
1650494100000|2022-04-20 22:35:00|15468.65|15348.65|15483.83|15363.83|15483.83|15363.83|15458.92|15338.92|286
1650494400000|2022-04-20 22:40:00|15483.97|15363.97|15493.09|15373.09|15502.56|15382.56|15483.74|15363.74|291
1650494700000|2022-04-20 22:45:00|15491.55|15371.55|15482.11|15362.11|15491.59|15371.59|15482.11|15362.11|287
1650495000000|2022-04-20 22:50:00|15482.15|15362.15|15465.27|15345.27|15484.73|15364.73|15465.27|15345.27|273
1650495300000|2022-04-20 22:55:00|15465.16|15345.16|15457.07|15337.07|15467.6|15347.6|15456.91|15336.91|271
1650495600000|2022-04-20 23:00:00|15456.96|15336.96|15438.58|15318.58|15457.59|15337.59|15432.18|15312.18|289
1650495900000|2022-04-20 23:05:00|15438.28|15318.28|15409.69|15289.69|15440.96|15320.96|15409.69|15289.69|285
1650496200000|2022-04-20 23:10:00|15408.38|15288.38|15399.37|15279.37|15408.38|15288.38|15395.28|15275.28|293
1650496500000|2022-04-20 23:15:00|15399.28|15279.28|15413.22|15293.22|15413.22|15293.22|15392.3|15272.3|294
1650496800000|2022-04-20 23:20:00|15413.53|15293.53|15414.35|15294.35|15416.52|15296.52|15410.69|15290.69|249
1650497100000|2022-04-20 23:25:00|15414.46|15294.46|15425.53|15305.53|15425.62|15305.62|15414.46|15294.46|261
1650497400000|2022-04-20 23:30:00|15425.66|15305.66|15407.95|15287.95|15425.69|15305.69|15396.86|15276.86|291
1650497700000|2022-04-20 23:35:00|15407.55|15287.55|15371.46|15251.46|15407.95|15287.95|15368.54|15248.54|269
1650498000000|2022-04-20 23:40:00|15371.2|15251.2|15376.62|15256.62|15376.62|15256.62|15366.25|15246.25|286
1650498300000|2022-04-20 23:45:00|15377.04|15257.04|15399.64|15279.64|15399.64|15279.64|15375.7|15255.7|279
1650498600000|2022-04-20 23:50:00|15399.69|15279.69|15395.28|15275.28|15408.04|15288.04|15395.28|15275.28|271
1650498900000|2022-04-20 23:55:00|15395.3|15275.3|15389.3|15269.3|15395.32|15275.32|15385.03|15265.03|268
1650499200000|2022-04-21 00:00:00|15389.67|15269.67|15392.09|15272.09|15406.03|15286.03|15377.45|15257.45|291
1650499500000|2022-04-21 00:05:00|15391.76|15271.76|15423.21|15303.21|15426.43|15306.43|15389.04|15269.04|283
1650499800000|2022-04-21 00:10:00|15423.27|15303.27|15446.2|15326.2|15451.1|15331.1|15423.25|15303.25|292
1650500100000|2022-04-21 00:15:00|15445.93|15325.93|15421.64|15301.64|15451.2|15331.2|15421.64|15301.64|282
1650500400000|2022-04-21 00:20:00|15421.47|15301.47|15406.15|15286.15|15421.47|15301.47|15404.08|15284.08|288
1650500700000|2022-04-21 00:25:00|15406.18|15286.18|15441.42|15321.42|15441.91|15321.91|15402.65|15282.65|287
1650501000000|2022-04-21 00:30:00|15441.25|15321.25|15438.8|15318.8|15443.55|15323.55|15438.78|15318.78|286
1650501300000|2022-04-21 00:35:00|15438.82|15318.82|15443.57|15323.57|15443.57|15323.57|15434.89|15314.89|286
1650501600000|2022-04-21 00:40:00|15443.59|15323.59|15464.57|15344.57|15464.61|15344.61|15442.16|15322.16|287
1650501900000|2022-04-21 00:45:00|15464.53|15344.53|15473.12|15353.12|15483.94|15363.94|15462.82|15342.82|296
1650502200000|2022-04-21 00:50:00|15472.95|15352.95|15462.06|15342.06|15472.96|15352.96|15459.5|15339.5|276
1650502500000|2022-04-21 00:55:00|15461.36|15341.36|15470.12|15350.12|15478.1|15358.1|15461.23|15341.23|290
1650502800000|2022-04-21 01:00:00|15470.02|15350.02|15471.82|15351.82|15479.31|15359.31|15466.74|15346.74|285
1650503100000|2022-04-21 01:05:00|15471.37|15351.37|15467.86|15347.86|15471.37|15351.37|15458.31|15338.31|291
1650503400000|2022-04-21 01:10:00|15468.31|15348.31|15435.75|15315.75|15468.42|15348.42|15435.03|15315.03|289
1650503700000|2022-04-21 01:15:00|15435.48|15315.48|15435.65|15315.65|15436.09|15316.09|15431.28|15311.28|275
1650504000000|2022-04-21 01:20:00|15435.95|15315.95|15472.55|15352.55|15472.56|15352.56|15435.95|15315.95|288
1650504300000|2022-04-21 01:25:00|15472.89|15352.89|15492.72|15372.72|15501.17|15381.17|15472.89|15352.89|296
1650504600000|2022-04-21 01:30:00|15493.5|15373.5|15501.11|15381.11|15501.15|15381.15|15490.71|15370.71|292
1650504900000|2022-04-21 01:35:00|15500.93|15380.93|15518.8|15398.8|15523.35|15403.35|15500.93|15380.93|298
1650505200000|2022-04-21 01:40:00|15519.24|15399.24|15531.03|15411.03|15531.03|15411.03|15518.42|15398.42|291
1650505500000|2022-04-21 01:45:00|15531.12|15411.12|15519.48|15399.48|15531.42|15411.42|15518.88|15398.88|289
1650505800000|2022-04-21 01:50:00|15519.44|15399.44|15508.91|15388.91|15519.44|15399.44|15499.25|15379.25|290
1650506100000|2022-04-21 01:55:00|15508.64|15388.64|15507.26|15387.26|15510.71|15390.71|15500.79|15380.79|279
1650506400000|2022-04-21 02:00:00|15507.37|15387.37|15508.44|15388.44|15511.96|15391.96|15506.63|15386.63|290
1650506700000|2022-04-21 02:05:00|15508.51|15388.51|15529.29|15409.29|15531.99|15411.99|15500.77|15380.77|289
1650507000000|2022-04-21 02:10:00|15529.43|15409.43|15532.72|15412.72|15539.42|15419.42|15529.1|15409.1|273
1650507300000|2022-04-21 02:15:00|15532.9|15412.9|15521.89|15401.89|15533.15|15413.15|15519.57|15399.57|278
1650507600000|2022-04-21 02:20:00|15521.87|15401.87|15511.42|15391.42|15522.1|15402.1|15509.47|15389.47|278
1650507900000|2022-04-21 02:25:00|15511.35|15391.35|15515.65|15395.65|15518.99|15398.99|15510.75|15390.75|263
1650508200000|2022-04-21 02:30:00|15515.57|15395.57|15499.58|15379.58|15517.17|15397.17|15499.58|15379.58|277
1650508500000|2022-04-21 02:35:00|15499.42|15379.42|15476.18|15356.18|15499.42|15379.42|15470.47|15350.47|292
1650508800000|2022-04-21 02:40:00|15475.9|15355.9|15478.2|15358.2|15481.16|15361.16|15471.12|15351.12|274
1650509100000|2022-04-21 02:45:00|15478.21|15358.21|15468.26|15348.26|15478.81|15358.81|15467.9|15347.9|263
1650509400000|2022-04-21 02:50:00|15468.42|15348.42|15482.42|15362.42|15483.58|15363.58|15465.1|15345.1|285
1650509700000|2022-04-21 02:55:00|15482.43|15362.43|15482.79|15362.79|15485.04|15365.04|15482.43|15362.43|253
1650510000000|2022-04-21 03:00:00|15482.88|15362.88|15455.13|15335.13|15485.1|15365.1|15454.48|15334.48|276
1650510300000|2022-04-21 03:05:00|15455.19|15335.19|15457|15337|15462.85|15342.85|15454.95|15334.95|290
1650510600000|2022-04-21 03:10:00|15457.08|15337.08|15470.2|15350.2|15477.77|15357.77|15456.7|15336.7|290
1650510900000|2022-04-21 03:15:00|15470.34|15350.34|15485.73|15365.73|15489.77|15369.77|15468.14|15348.14|292
1650511200000|2022-04-21 03:20:00|15485.67|15365.67|15466.42|15346.42|15486.44|15366.44|15464.39|15344.39|279
1650511500000|2022-04-21 03:25:00|15466.87|15346.87|15483.02|15363.02|15483.27|15363.27|15466.87|15346.87|281
1650511800000|2022-04-21 03:30:00|15483|15363|15469.42|15349.42|15485.78|15365.78|15466.85|15346.85|275
1650512100000|2022-04-21 03:35:00|15469.22|15349.22|15485.82|15365.82|15485.82|15365.82|15468.71|15348.71|276
1650512400000|2022-04-21 03:40:00|15485.39|15365.39|15482.9|15362.9|15486.97|15366.97|15476.65|15356.65|277
1650512700000|2022-04-21 03:45:00|15482.99|15362.99|15482.6|15362.6|15483.45|15363.45|15478.77|15358.77|271
1650513000000|2022-04-21 03:50:00|15483.5|15363.5|15495.64|15375.64|15497.11|15377.11|15483.39|15363.39|278
1650513300000|2022-04-21 03:55:00|15494.95|15374.95|15504.39|15384.39|15504.55|15384.55|15494.85|15374.85|266
1650513600000|2022-04-21 04:00:00|15504.34|15384.34|15498.94|15378.94|15508.91|15388.91|15498.67|15378.67|272
1650513900000|2022-04-21 04:05:00|15498.92|15378.92|15495.68|15375.68|15498.92|15378.92|15484.43|15364.43|274
1650514200000|2022-04-21 04:10:00|15495.95|15375.95|15526.77|15406.77|15527|15407|15495.95|15375.95|278
1650514500000|2022-04-21 04:15:00|15526.81|15406.81|15498.14|15378.14|15532.37|15412.37|15498.14|15378.14|283
1650514800000|2022-04-21 04:20:00|15497.98|15377.98|15488.31|15368.31|15498.34|15378.34|15485.71|15365.71|274
1650515100000|2022-04-21 04:25:00|15488.2|15368.2|15484.92|15364.92|15489.22|15369.22|15484.6|15364.6|273
1650515400000|2022-04-21 04:30:00|15485.04|15365.04|15472.01|15352.01|15492.13|15372.13|15470.02|15350.02|274
1650515700000|2022-04-21 04:35:00|15471.7|15351.7|15451.83|15331.83|15473.72|15353.72|15446.88|15326.88|293
1650516000000|2022-04-21 04:40:00|15451.95|15331.95|15456.76|15336.76|15456.93|15336.93|15446.22|15326.22|282
1650516300000|2022-04-21 04:45:00|15457.07|15337.07|15454.79|15334.79|15459.01|15339.01|15454.59|15334.59|273
1650516600000|2022-04-21 04:50:00|15454.82|15334.82|15456.97|15336.97|15460.72|15340.72|15450.65|15330.65|263
1650516900000|2022-04-21 04:55:00|15456.92|15336.92|15471.95|15351.95|15474.9|15354.9|15456.25|15336.25|270
1650517200000|2022-04-21 05:00:00|15471.4|15351.4|15465.66|15345.66|15473.86|15353.86|15464.99|15344.99|271
1650517500000|2022-04-21 05:05:00|15464.79|15344.79|15488.1|15368.1|15489.03|15369.03|15464.72|15344.72|274
1650517800000|2022-04-21 05:10:00|15488|15368|15498.77|15378.77|15500.08|15380.08|15487.95|15367.95|264
1650518100000|2022-04-21 05:15:00|15499.08|15379.08|15505.52|15385.52|15508.79|15388.79|15498.42|15378.42|266
1650518400000|2022-04-21 05:20:00|15505.55|15385.55|15497.3|15377.3|15505.55|15385.55|15495.37|15375.37|274
1650518700000|2022-04-21 05:25:00|15497.2|15377.2|15470.96|15350.96|15497.2|15377.2|15470.82|15350.82|286
1650519000000|2022-04-21 05:30:00|15471.15|15351.15|15455.54|15335.54|15473.5|15353.5|15454.2|15334.2|285
1650519300000|2022-04-21 05:35:00|15455.49|15335.49|15428.51|15308.51|15455.93|15335.93|15428.45|15308.45|273
1650519600000|2022-04-21 05:40:00|15428.85|15308.85|15410.74|15290.74|15435.7|15315.7|15400.1|15280.1|281
1650519900000|2022-04-21 05:45:00|15410.85|15290.85|15416.01|15296.01|15419.83|15299.83|15407.65|15287.65|291
1650520200000|2022-04-21 05:50:00|15415.96|15295.96|15385.03|15265.03|15418.83|15298.83|15375.53|15255.53|296
1650520500000|2022-04-21 05:55:00|15384.98|15264.98|15376.81|15256.81|15384.98|15264.98|15374.12|15254.12|285
1650520800000|2022-04-21 06:00:00|15376.71|15256.71|15369.84|15249.84|15378.31|15258.31|15344.43|15224.43|297
1650521100000|2022-04-21 06:05:00|15369.69|15249.69|15377.23|15257.23|15379.78|15259.78|15367.08|15247.08|292
1650521400000|2022-04-21 06:10:00|15377.29|15257.29|15381.03|15261.03|15392.35|15272.35|15375.51|15255.51|281
1650521700000|2022-04-21 06:15:00|15381.28|15261.28|15387.42|15267.42|15387.72|15267.72|15377.92|15257.92|283
1650522000000|2022-04-21 06:20:00|15387.4|15267.4|15395.75|15275.75|15399.88|15279.88|15385.65|15265.65|290
1650522300000|2022-04-21 06:25:00|15395.4|15275.4|15405.43|15285.43|15407.44|15287.44|15387.92|15267.92|274
1650522600000|2022-04-21 06:30:00|15405.29|15285.29|15413.88|15293.88|15418.5|15298.5|15403.89|15283.89|277
1650522900000|2022-04-21 06:35:00|15413.81|15293.81|15404.35|15284.35|15419.89|15299.89|15402.86|15282.86|283
1650523200000|2022-04-21 06:40:00|15404.46|15284.46|15428.27|15308.27|15429.01|15309.01|15401.14|15281.14|292
1650523500000|2022-04-21 06:45:00|15429.22|15309.22|15404.49|15284.49|15437.1|15317.1|15404.28|15284.28|295
1650523800000|2022-04-21 06:50:00|15404.07|15284.07|15408.05|15288.05|15408.05|15288.05|15399.09|15279.09|271
1650524100000|2022-04-21 06:55:00|15408.06|15288.06|15403.69|15283.69|15414.54|15294.54|15403.64|15283.64|281
1650524400000|2022-04-21 07:00:00|15403.55|15283.55|15409.57|15289.57|15412.7|15292.7|15403.55|15283.55|287
1650524700000|2022-04-21 07:05:00|15409.55|15289.55|15400.24|15280.24|15413.7|15293.7|15398.19|15278.19|266
1650525000000|2022-04-21 07:10:00|15400.13|15280.13|15375.29|15255.29|15400.16|15280.16|15369.95|15249.95|290
1650525300000|2022-04-21 07:15:00|15375.28|15255.28|15418.42|15298.42|15418.42|15298.42|15374.97|15254.97|284
1650525600000|2022-04-21 07:20:00|15418.4|15298.4|15439.51|15319.51|15439.51|15319.51|15416.92|15296.92|287
1650525900000|2022-04-21 07:25:00|15439.46|15319.46|15440.63|15320.63|15442.13|15322.13|15435.76|15315.76|286
1650526200000|2022-04-21 07:30:00|15440.6|15320.6|15445.66|15325.66|15446.05|15326.05|15431.16|15311.16|288
1650526500000|2022-04-21 07:35:00|15445.5|15325.5|15453.1|15333.1|15453.65|15333.65|15444.99|15324.99|285
1650526800000|2022-04-21 07:40:00|15453.22|15333.22|15454.38|15334.38|15457.19|15337.19|15449.07|15329.07|276
1650527100000|2022-04-21 07:45:00|15454.07|15334.07|15462.72|15342.72|15463.24|15343.24|15452.18|15332.18|288
1650527400000|2022-04-21 07:50:00|15462.71|15342.71|15486.59|15366.59|15488.09|15368.09|15460.86|15340.86|291
1650527700000|2022-04-21 07:55:00|15486.58|15366.58|15528.78|15408.78|15538.35|15418.35|15481.95|15361.95|294
1650528000000|2022-04-21 08:00:00|15527.91|15407.91|15536.51|15416.51|15555.49|15435.49|15525.48|15405.48|294
1650528300000|2022-04-21 08:05:00|15536.87|15416.87|15520.42|15400.42|15537.02|15417.02|15508.41|15388.41|297
1650528600000|2022-04-21 08:10:00|15520.23|15400.23|15502.48|15382.48|15521.46|15401.46|15500.32|15380.32|286
1650528900000|2022-04-21 08:15:00|15502.46|15382.46|15499.95|15379.95|15503.59|15383.59|15485.13|15365.13|289
1650529200000|2022-04-21 08:20:00|15500.2|15380.2|15513.81|15393.81|15515.38|15395.38|15499.3|15379.3|287
1650529500000|2022-04-21 08:25:00|15513.72|15393.72|15525.35|15405.35|15525.35|15405.35|15507.83|15387.83|281
1650529800000|2022-04-21 08:30:00|15525.02|15405.02|15534.05|15414.05|15536.17|15416.17|15511.58|15391.58|291
1650530100000|2022-04-21 08:35:00|15534.02|15414.02|15515.34|15395.34|15535.64|15415.64|15515|15395|286
1650530400000|2022-04-21 08:40:00|15515.38|15395.38|15527.29|15407.29|15530.15|15410.15|15514.36|15394.36|278
1650530700000|2022-04-21 08:45:00|15527.36|15407.36|15559.79|15439.79|15559.93|15439.93|15527.25|15407.25|293
1650531000000|2022-04-21 08:50:00|15559.81|15439.81|15543.26|15423.26|15568.99|15448.99|15542.35|15422.35|292
1650531300000|2022-04-21 08:55:00|15543.37|15423.37|15541.27|15421.27|15543.37|15423.37|15537.95|15417.95|287
1650531600000|2022-04-21 09:00:00|15541.13|15421.13|15519|15399|15543.93|15423.93|15518.99|15398.99|293
1650531900000|2022-04-21 09:05:00|15518.88|15398.88|15519.23|15399.23|15524.11|15404.11|15514.53|15394.53|293
1650532200000|2022-04-21 09:10:00|15518.92|15398.92|15514.61|15394.61|15518.92|15398.92|15512.02|15392.02|274
1650532500000|2022-04-21 09:15:00|15514.52|15394.52|15508.68|15388.68|15515.94|15395.94|15507.51|15387.51|268
1650532800000|2022-04-21 09:20:00|15508.98|15388.98|15504.88|15384.88|15513.09|15393.09|15500.68|15380.68|280
1650533100000|2022-04-21 09:25:00|15505.12|15385.12|15527.14|15407.14|15529.64|15409.64|15502.21|15382.21|287
1650533400000|2022-04-21 09:30:00|15527.09|15407.09|15532.61|15412.61|15534.87|15414.87|15520.21|15400.21|285
1650533700000|2022-04-21 09:35:00|15532.58|15412.58|15506.1|15386.1|15547.81|15427.81|15506.04|15386.04|288
1650534000000|2022-04-21 09:40:00|15505.7|15385.7|15453.38|15333.38|15505.81|15385.81|15448.42|15328.42|293
1650534300000|2022-04-21 09:45:00|15453.36|15333.36|15456.52|15336.52|15461.7|15341.7|15451.39|15331.39|292
1650534600000|2022-04-21 09:50:00|15456.5|15336.5|15470.19|15350.19|15472.29|15352.29|15453.66|15333.66|297
1650534900000|2022-04-21 09:55:00|15470.53|15350.53|15470.97|15350.97|15475.66|15355.66|15470.22|15350.22|283
1650535200000|2022-04-21 10:00:00|15470.36|15350.36|15470.15|15350.15|15470.64|15350.64|15461.38|15341.38|282
1650535500000|2022-04-21 10:05:00|15470.01|15350.01|15481.04|15361.04|15490.08|15370.08|15468.72|15348.72|286
1650535800000|2022-04-21 10:10:00|15481.05|15361.05|15515.86|15395.86|15515.86|15395.86|15481.05|15361.05|292
1650536100000|2022-04-21 10:15:00|15515.5|15395.5|15641.72|15521.72|15646.58|15526.58|15515.5|15395.5|295
1650536400000|2022-04-21 10:20:00|15640.28|15520.28|15633.08|15513.08|15652.26|15532.26|15630.29|15510.29|298
1650536700000|2022-04-21 10:25:00|15633.55|15513.55|15614.02|15494.02|15635.1|15515.1|15613.86|15493.86|294
1650537000000|2022-04-21 10:30:00|15615.01|15495.01|15607.64|15487.64|15624.53|15504.53|15595.37|15475.37|297
1650537300000|2022-04-21 10:35:00|15608.53|15488.53|15637.8|15517.8|15638.28|15518.28|15606.41|15486.41|295
1650537600000|2022-04-21 10:40:00|15642.21|15522.21|15662.28|15542.28|15671.8|15551.8|15642.21|15522.21|298
1650537900000|2022-04-21 10:45:00|15662.55|15542.55|15684.93|15564.93|15685.95|15565.95|15655.33|15535.33|299
1650538200000|2022-04-21 10:50:00|15684.76|15564.76|15671.46|15551.46|15695.78|15575.78|15668.74|15548.74|298
1650538500000|2022-04-21 10:55:00|15670.68|15550.68|15653.92|15533.92|15670.69|15550.69|15652.8|15532.8|297
1650538800000|2022-04-21 11:00:00|15654.37|15534.37|15691.79|15571.79|15697.67|15577.67|15653.83|15533.83|295
1650539100000|2022-04-21 11:05:00|15692.89|15572.89|15715.77|15595.77|15716.46|15596.46|15690.92|15570.92|296
1650539400000|2022-04-21 11:10:00|15715.46|15595.46|15704.9|15584.9|15717.35|15597.35|15701.84|15581.84|286
1650539700000|2022-04-21 11:15:00|15704.4|15584.4|15717.2|15597.2|15728.96|15608.96|15704.11|15584.11|291
1650540000000|2022-04-21 11:20:00|15717.72|15597.72|15711.33|15591.33|15720.56|15600.56|15710.22|15590.22|298
1650540300000|2022-04-21 11:25:00|15711.55|15591.55|15716.91|15596.91|15720.79|15600.79|15709.24|15589.24|294
1650540600000|2022-04-21 11:30:00|15716.93|15596.93|15739.72|15619.72|15740.79|15620.79|15716.59|15596.59|295
1650540900000|2022-04-21 11:35:00|15739.59|15619.59|15772.2|15652.2|15791.09|15671.09|15738.75|15618.75|294
1650541200000|2022-04-21 11:40:00|15770.42|15650.42|15756.33|15636.33|15779.13|15659.13|15752.35|15632.35|298
1650541500000|2022-04-21 11:45:00|15757.01|15637.01|15739.81|15619.81|15762.92|15642.92|15732.81|15612.81|297
1650541800000|2022-04-21 11:50:00|15739.22|15619.22|15707.23|15587.23|15741.56|15621.56|15704.21|15584.21|293
1650542100000|2022-04-21 11:55:00|15707.51|15587.51|15730.57|15610.57|15734.9|15614.9|15707.35|15587.35|295
1650542400000|2022-04-21 12:00:00|15730.43|15610.43|15772.79|15652.79|15778.22|15658.22|15730.12|15610.12|297
1650542700000|2022-04-21 12:05:00|15772.56|15652.56|15759.04|15639.04|15773.03|15653.03|15758.21|15638.21|291
1650543000000|2022-04-21 12:10:00|15759.08|15639.08|15703.83|15583.83|15759.09|15639.09|15703.83|15583.83|297
1650543300000|2022-04-21 12:15:00|15704.33|15584.33|15708.22|15588.22|15711.23|15591.23|15690.89|15570.89|297
1650543600000|2022-04-21 12:20:00|15707.48|15587.48|15722.88|15602.88|15726.86|15606.86|15701.52|15581.52|293
1650543900000|2022-04-21 12:25:00|15722.78|15602.78|15722.52|15602.52|15725.66|15605.66|15709.6|15589.6|294
1650544200000|2022-04-21 12:30:00|15722.47|15602.47|15732.09|15612.09|15757.84|15637.84|15722.29|15602.29|293
1650544500000|2022-04-21 12:35:00|15731.92|15611.92|15738.08|15618.08|15740.22|15620.22|15720.65|15600.65|293
1650544800000|2022-04-21 12:40:00|15738.06|15618.06|15771.14|15651.14|15772.6|15652.6|15736.44|15616.44|299
1650545100000|2022-04-21 12:45:00|15771.32|15651.32|15814.92|15694.92|15819.48|15699.48|15769.91|15649.91|298
1650545400000|2022-04-21 12:50:00|15814.76|15694.76|15811.5|15691.5|15816.64|15696.64|15806.37|15686.37|298
1650545700000|2022-04-21 12:55:00|15811.27|15691.27|15787.19|15667.19|15814.32|15694.32|15786.95|15666.95|298
1650546000000|2022-04-21 13:00:00|15787.83|15667.83|15793.03|15673.03|15799.86|15679.86|15779.89|15659.89|295
1650546300000|2022-04-21 13:05:00|15793.08|15673.08|15759.7|15639.7|15795.62|15675.62|15759.7|15639.7|295
1650546600000|2022-04-21 13:10:00|15759.8|15639.8|15781.13|15661.13|15781.13|15661.13|15759.4|15639.4|293
1650546900000|2022-04-21 13:15:00|15781.09|15661.09|15807.47|15687.47|15807.47|15687.47|15780.06|15660.06|296
1650547200000|2022-04-21 13:20:00|15807.7|15687.7|15838.4|15718.4|15839.7|15719.7|15802.02|15682.02|294
1650547500000|2022-04-21 13:25:00|15838.58|15718.58|15812.48|15692.48|15839.48|15719.48|15812|15692|296
1650547800000|2022-04-21 13:30:00|15813.14|15693.14|15874.26|15754.26|15876|15756|15802.43|15682.43|295
1650548100000|2022-04-21 13:35:00|15875.02|15755.02|15821.23|15701.23|15877.96|15757.96|15820.55|15700.55|298
1650548400000|2022-04-21 13:40:00|15822.22|15702.22|15810.84|15690.84|15824.3|15704.3|15803.87|15683.87|298
1650548700000|2022-04-21 13:45:00|15810.28|15690.28|15781.23|15661.23|15811.11|15691.11|15774.37|15654.37|296
1650549000000|2022-04-21 13:50:00|15781.21|15661.21|15773.63|15653.63|15803.17|15683.17|15773.63|15653.63|237
1650549300000|2022-04-21 13:55:00|15773.79|15653.79|15784.21|15664.21|15787.52|15667.52|15773.09|15653.09|294
1650549600000|2022-04-21 14:00:00|15784.13|15664.13|15747.72|15627.72|15784.63|15664.63|15747.72|15627.72|299
1650549900000|2022-04-21 14:05:00|15748.31|15628.31|15730.6|15610.6|15748.37|15628.37|15723.75|15603.75|234
1650550200000|2022-04-21 14:10:00|15730.88|15610.88|15747.46|15627.46|15748.64|15628.64|15730.48|15610.48|298
1650550500000|2022-04-21 14:15:00|15746.88|15626.88|15769.32|15649.32|15774.53|15654.53|15745.25|15625.25|295
1650550800000|2022-04-21 14:20:00|15769.02|15649.02|15752.54|15632.54|15769.51|15649.51|15733.01|15613.01|234
1650551100000|2022-04-21 14:25:00|15752.62|15632.62|15761.15|15641.15|15761.75|15641.75|15740.16|15620.16|296
1650551400000|2022-04-21 14:30:00|15760.91|15640.91|15768.21|15648.21|15773.95|15653.95|15760.62|15640.62|292
1650551700000|2022-04-21 14:35:00|15768.06|15648.06|15746.97|15626.97|15773.68|15653.68|15745.41|15625.41|300
1650552000000|2022-04-21 14:40:00|15746.57|15626.57|15735.58|15615.58|15746.57|15626.57|15707.55|15587.55|296
1650552300000|2022-04-21 14:45:00|15735.95|15615.95|15719.82|15599.82|15741.8|15621.8|15716.93|15596.93|295
1650552600000|2022-04-21 14:50:00|15719.69|15599.69|15723.33|15603.33|15730.56|15610.56|15717.89|15597.89|298
1650552900000|2022-04-21 14:55:00|15723.14|15603.14|15744.05|15624.05|15746.26|15626.26|15721.54|15601.54|296
1650553200000|2022-04-21 15:00:00|15743.74|15623.74|15757.6|15637.6|15764.2|15644.2|15742.33|15622.33|295
1650553500000|2022-04-21 15:05:00|15756.66|15636.66|15726.33|15606.33|15756.66|15636.66|15726.01|15606.01|296
1650553800000|2022-04-21 15:10:00|15726.19|15606.19|15741.5|15621.5|15745.8|15625.8|15720.2|15600.2|294
1650554100000|2022-04-21 15:15:00|15741.72|15621.72|15747.6|15627.6|15753.6|15633.6|15738.32|15618.32|296
1650554400000|2022-04-21 15:20:00|15747.91|15627.91|15739.85|15619.85|15752.3|15632.3|15725.04|15605.04|294
1650554700000|2022-04-21 15:25:00|15739.86|15619.86|15727.08|15607.08|15749.38|15629.38|15726.12|15606.12|292
1650555000000|2022-04-21 15:30:00|15727.54|15607.54|15703.57|15583.57|15737.74|15617.74|15693.03|15573.03|295
1650555300000|2022-04-21 15:35:00|15703.76|15583.76|15677.68|15557.68|15705.01|15585.01|15675.22|15555.22|295
1650555600000|2022-04-21 15:40:00|15677.7|15557.7|15649.94|15529.94|15678.87|15558.87|15638.44|15518.44|295
1650555900000|2022-04-21 15:45:00|15651.32|15531.32|15636.5|15516.5|15655.03|15535.03|15623.75|15503.75|298
1650556200000|2022-04-21 15:50:00|15636.57|15516.57|15636.86|15516.86|15640.66|15520.66|15627.82|15507.82|291
1650556500000|2022-04-21 15:55:00|15637.18|15517.18|15610.35|15490.35|15638.99|15518.99|15604.67|15484.67|297
1650556800000|2022-04-21 16:00:00|15610.71|15490.71|15573.99|15453.99|15610.71|15490.71|15572.73|15452.73|294
1650557100000|2022-04-21 16:05:00|15573.52|15453.52|15542.22|15422.22|15573.52|15453.52|15537.18|15417.18|296
1650557400000|2022-04-21 16:10:00|15542.12|15422.12|15575.83|15455.83|15578.15|15458.15|15539.7|15419.7|298
1650557700000|2022-04-21 16:15:00|15576.53|15456.53|15606.71|15486.71|15607.22|15487.22|15576.53|15456.53|293
1650558000000|2022-04-21 16:20:00|15606.26|15486.26|15581.15|15461.15|15612.23|15492.23|15581.15|15461.15|295
1650558300000|2022-04-21 16:25:00|15580.91|15460.91|15524.49|15404.49|15584.05|15464.05|15524.36|15404.36|295
1650558600000|2022-04-21 16:30:00|15524.62|15404.62|15546.04|15426.04|15546.18|15426.18|15523.54|15403.54|296
1650558900000|2022-04-21 16:35:00|15546.11|15426.11|15540.23|15420.23|15554.09|15434.09|15539.73|15419.73|293
1650559200000|2022-04-21 16:40:00|15539.34|15419.34|15546.26|15426.26|15555.89|15435.89|15538.03|15418.03|289
1650559500000|2022-04-21 16:45:00|15546.33|15426.33|15544.88|15424.88|15565.52|15445.52|15539.7|15419.7|291
1650559800000|2022-04-21 16:50:00|15545.08|15425.08|15503.48|15383.48|15545.11|15425.11|15503.48|15383.48|298
1650560100000|2022-04-21 16:55:00|15503.5|15383.5|15475.8|15355.8|15503.82|15383.82|15475.3|15355.3|295
1650560400000|2022-04-21 17:00:00|15475.94|15355.94|15473.28|15353.28|15481.12|15361.12|15460.07|15340.07|300
1650560700000|2022-04-21 17:05:00|15474.11|15354.11|15458.09|15338.09|15477.09|15357.09|15456.47|15336.47|295
1650561000000|2022-04-21 17:10:00|15458.23|15338.23|15453|15333|15478.06|15358.06|15450.9|15330.9|295
1650561300000|2022-04-21 17:15:00|15454.18|15334.18|15419.97|15299.97|15470.17|15350.17|15416.68|15296.68|298
1650561600000|2022-04-21 17:20:00|15420.68|15300.68|15493.25|15373.25|15503.51|15383.51|15420.45|15300.45|298
1650561900000|2022-04-21 17:25:00|15493.56|15373.56|15517.53|15397.53|15517.91|15397.91|15486.63|15366.63|295
1650562200000|2022-04-21 17:30:00|15517.7|15397.7|15486.83|15366.83|15528.29|15408.29|15485.05|15365.05|297
1650562500000|2022-04-21 17:35:00|15486.88|15366.88|15413.36|15293.36|15487.44|15367.44|15413.05|15293.05|298
1650562800000|2022-04-21 17:40:00|15412.9|15292.9|15429.22|15309.22|15430.17|15310.17|15411.05|15291.05|295
1650563100000|2022-04-21 17:45:00|15429.6|15309.6|15449.4|15329.4|15458.71|15338.71|15423.72|15303.72|297
1650563400000|2022-04-21 17:50:00|15449.23|15329.23|15432.55|15312.55|15457.05|15337.05|15432.3|15312.3|299
1650563700000|2022-04-21 17:55:00|15432.59|15312.59|15418.81|15298.81|15432.59|15312.59|15407.55|15287.55|296
1650564000000|2022-04-21 18:00:00|15418.94|15298.94|15362.71|15242.71|15419.41|15299.41|15360.34|15240.34|298
1650564300000|2022-04-21 18:05:00|15362.63|15242.63|15392.44|15272.44|15396.4|15276.4|15359.17|15239.17|297
1650564600000|2022-04-21 18:10:00|15392.43|15272.43|15405|15285|15406.7|15286.7|15387.13|15267.13|294
1650564900000|2022-04-21 18:15:00|15404.14|15284.14|15421.5|15301.5|15422.82|15302.82|15394.96|15274.96|291
1650565200000|2022-04-21 18:20:00|15422.21|15302.21|15439.81|15319.81|15443.79|15323.79|15418.57|15298.57|297
1650565500000|2022-04-21 18:25:00|15439.74|15319.74|15422.66|15302.66|15439.89|15319.89|15422.6|15302.6|297
1650565800000|2022-04-21 18:30:00|15422.74|15302.74|15423.57|15303.57|15423.65|15303.65|15399.25|15279.25|295
1650566100000|2022-04-21 18:35:00|15423.65|15303.65|15431.57|15311.57|15445.39|15325.39|15423.1|15303.1|299
1650566400000|2022-04-21 18:40:00|15432.15|15312.15|15427.22|15307.22|15442.16|15322.16|15423.98|15303.98|296
1650566700000|2022-04-21 18:45:00|15426.22|15306.22|15370.07|15250.07|15426.8|15306.8|15370.07|15250.07|295
1650567000000|2022-04-21 18:50:00|15369.92|15249.92|15388.28|15268.28|15389.44|15269.44|15369.88|15249.88|293
1650567300000|2022-04-21 18:55:00|15388.29|15268.29|15369.2|15249.2|15398.57|15278.57|15368.73|15248.73|298
1650567600000|2022-04-21 19:00:00|15369.48|15249.48|15299.08|15179.08|15370.87|15250.87|15294.85|15174.85|294
1650567900000|2022-04-21 19:05:00|15299.97|15179.97|15301.84|15181.84|15324.01|15204.01|15299.97|15179.97|297
1650568200000|2022-04-21 19:10:00|15301.83|15181.83|15319.38|15199.38|15319.65|15199.65|15299.97|15179.97|293
1650568500000|2022-04-21 19:15:00|15319.2|15199.2|15318.31|15198.31|15339.99|15219.99|15318.27|15198.27|294
1650568800000|2022-04-21 19:20:00|15318.26|15198.26|15328.45|15208.45|15328.45|15208.45|15304.14|15184.14|297
1650569100000|2022-04-21 19:25:00|15327.93|15207.93|15349.63|15229.63|15349.63|15229.63|15321.97|15201.97|296
1650569400000|2022-04-21 19:30:00|15350.13|15230.13|15342.95|15222.95|15370.26|15250.26|15342.29|15222.29|297
1650569700000|2022-04-21 19:35:00|15342.84|15222.84|15313.45|15193.45|15343.44|15223.44|15311.37|15191.37|296
1650570000000|2022-04-21 19:40:00|15313.4|15193.4|15326.6|15206.6|15326.6|15206.6|15306.23|15186.23|299
1650570300000|2022-04-21 19:45:00|15326.37|15206.37|15237.49|15117.49|15326.5|15206.5|15234.78|15114.78|297
1650570600000|2022-04-21 19:50:00|15236.24|15116.24|15259.91|15139.91|15268.75|15148.75|15234.81|15114.81|299
1650570900000|2022-04-21 19:55:00|15260.13|15140.13|15231.47|15111.47|15260.13|15140.13|15231.47|15111.47|295
1650571200000|2022-04-21 20:00:00|15231.52|15111.52|15240.5|15120.5|15240.5|15120.5|15195.33|15075.33|298
1650571500000|2022-04-21 20:05:00|15240.34|15120.34|15217.47|15097.47|15241.75|15121.75|15217.39|15097.39|291
1650571800000|2022-04-21 20:10:00|15216.76|15096.76|15210.5|15090.5|15224.52|15104.52|15192.27|15072.27|299
1650572100000|2022-04-21 20:15:00|15210.71|15090.71|15210.87|15090.87|15221.78|15101.78|15207.09|15087.09|296
1650572400000|2022-04-21 20:20:00|15210.63|15090.63|15199.74|15079.74|15223.12|15103.12|15194.53|15074.53|297
1650572700000|2022-04-21 20:25:00|15199.65|15079.65|15211.96|15091.96|15217.7|15097.7|15199.24|15079.24|291
1650573000000|2022-04-21 20:30:00|15211.26|15091.26|15158.45|15038.45|15211.26|15091.26|15149.81|15029.81|298
1650573300000|2022-04-21 20:35:00|15158.08|15038.08|15048.91|14928.91|15158.94|15038.94|15048.91|14928.91|299
1650573600000|2022-04-21 20:40:00|15046.59|14926.59|15032.45|14912.45|15056.18|14936.18|15020.87|14900.87|299
1650573900000|2022-04-21 20:45:00|15031.77|14911.77|15072.07|14952.07|15081.72|14961.72|15019.78|14899.78|298
1650574200000|2022-04-21 20:50:00|15072.84|14952.84|15056.69|14936.69|15075.35|14955.35|15050.81|14930.81|295
1650574500000|2022-04-21 20:55:00|15056.81|14936.81|15026.91|14906.91|15060.2|14940.2|15015.68|14895.68|299
1650574800000|2022-04-21 21:00:00|15026.18|14906.18|15044.7|14924.7|15053.78|14933.78|15020.24|14900.24|299
1650575100000|2022-04-21 21:05:00|15044.67|14924.67|15088.63|14968.63|15090.03|14970.03|15042.36|14922.36|295
1650575400000|2022-04-21 21:10:00|15088.89|14968.89|15062.96|14942.96|15093.45|14973.45|15061.84|14941.84|295
1650575700000|2022-04-21 21:15:00|15063.24|14943.24|15034.62|14914.62|15063.47|14943.47|15032.12|14912.12|292
1650576000000|2022-04-21 21:20:00|15034.28|14914.28|15045.89|14925.89|15045.98|14925.98|15032.16|14912.16|295
1650576300000|2022-04-21 21:25:00|15045.85|14925.85|15049.08|14929.08|15049.92|14929.92|15023.6|14903.6|294
1650576600000|2022-04-21 21:30:00|15049.18|14929.18|15058.27|14938.27|15058.27|14938.27|15046.82|14926.82|295
1650576900000|2022-04-21 21:35:00|15058.32|14938.32|15065.99|14945.99|15066.4|14946.4|15057.71|14937.71|287
1650577200000|2022-04-21 21:40:00|15065.81|14945.81|15076.46|14956.46|15077.05|14957.05|15064.27|14944.27|292
1650577500000|2022-04-21 21:45:00|15076.37|14956.37|15031.26|14911.26|15077.99|14957.99|15031.09|14911.09|294
1650577800000|2022-04-21 21:50:00|15031.22|14911.22|15014.39|14894.39|15031.57|14911.57|15013.34|14893.34|295
1650578100000|2022-04-21 21:55:00|15014.5|14894.5|15000.93|14880.93|15019.4|14899.4|15000.84|14880.84|291
1650578400000|2022-04-21 22:00:00|15000.79|14880.79|14956.77|14836.77|15000.95|14880.95|14939.12|14819.12|297
1650578700000|2022-04-21 22:05:00|14956.81|14836.81|14974.52|14854.52|14976.02|14856.02|14956.75|14836.75|298
1650579000000|2022-04-21 22:10:00|14974.61|14854.61|14999.07|14879.07|15001.46|14881.46|14974.61|14854.61|293
1650579300000|2022-04-21 22:15:00|14999.27|14879.27|15010.41|14890.41|15017.18|14897.18|14998.56|14878.56|289
1650579600000|2022-04-21 22:20:00|15011.23|14891.23|14986.71|14866.71|15012.97|14892.97|14985.93|14865.93|294
1650579900000|2022-04-21 22:25:00|14987.04|14867.04|14881.47|14761.47|14988.02|14868.02|14875.78|14755.78|295
1650580200000|2022-04-21 22:30:00|14881.67|14761.67|14771.39|14651.39|14881.67|14761.67|14735.68|14615.68|300
1650580500000|2022-04-21 22:35:00|14771.43|14651.43|14855.41|14735.41|14856.18|14736.18|14771.16|14651.16|169
1650581100000|2022-04-21 22:45:00|14934.47|14814.47|14922.01|14802.01|14935.48|14815.48|14915.68|14795.68|224
1650581400000|2022-04-21 22:50:00|14921.54|14801.54|14886.09|14766.09|14931.68|14811.68|14886.09|14766.09|292
1650581700000|2022-04-21 22:55:00|14885.64|14765.64|14907.93|14787.93|14920.05|14800.05|14878.43|14758.43|296
1650582000000|2022-04-21 23:00:00|14908.31|14788.31|14914.46|14794.46|14926.11|14806.11|14901.76|14781.76|298
1650582300000|2022-04-21 23:05:00|14914.29|14794.29|14903.6|14783.6|14914.29|14794.29|14893.84|14773.84|290
1650582600000|2022-04-21 23:10:00|14903.72|14783.72|14903.71|14783.71|14917.51|14797.51|14903.15|14783.15|287
1650582900000|2022-04-21 23:15:00|14903.63|14783.63|14885.82|14765.82|14909.25|14789.25|14882.26|14762.26|296
1650583200000|2022-04-21 23:20:00|14885.95|14765.95|14868.68|14748.68|14885.95|14765.95|14867.73|14747.73|297
1650583500000|2022-04-21 23:25:00|14868.51|14748.51|14897.5|14777.5|14899.04|14779.04|14859.23|14739.23|296
1650583800000|2022-04-21 23:30:00|14897.61|14777.61|14910.32|14790.32|14913.27|14793.27|14897.61|14777.61|293
1650584100000|2022-04-21 23:35:00|14909.97|14789.97|14908.54|14788.54|14916.35|14796.35|14904.26|14784.26|288
1650584400000|2022-04-21 23:40:00|14908.29|14788.29|14914.43|14794.43|14917.1|14797.1|14904.2|14784.2|289
1650584700000|2022-04-21 23:45:00|14914.63|14794.63|14905.26|14785.26|14915.97|14795.97|14898.48|14778.48|291
1650585000000|2022-04-21 23:50:00|14905.25|14785.25|14930.28|14810.28|14935.34|14815.34|14905.2|14785.2|291
1650585300000|2022-04-21 23:55:00|14930.66|14810.66|14922.25|14802.25|14934.22|14814.22|14921.9|14801.9|292
1650585600000|2022-04-22 00:00:00|14921.95|14801.95|14883.83|14763.83|14924.01|14804.01|14868.89|14748.89|294
1650585900000|2022-04-22 00:05:00|14883.77|14763.77|14929.23|14809.23|14934.52|14814.52|14882.53|14762.53|295
1650586200000|2022-04-22 00:10:00|14928.17|14808.17|14943.12|14823.12|14953.17|14833.17|14927.16|14807.16|293
1650586500000|2022-04-22 00:15:00|14943|14823|14928.28|14808.28|14947.96|14827.96|14920.78|14800.78|293
1650586800000|2022-04-22 00:20:00|14928.36|14808.36|14946.2|14826.2|14946.21|14826.21|14922.63|14802.63|287
1650587100000|2022-04-22 00:25:00|14946.55|14826.55|14962.81|14842.81|14963.93|14843.93|14945.79|14825.79|290
1650587400000|2022-04-22 00:30:00|14963.05|14843.05|15021.59|14901.59|15021.59|14901.59|14959.98|14839.98|295
1650587700000|2022-04-22 00:35:00|15023.65|14903.65|15014.91|14894.91|15032.99|14912.99|15003.88|14883.88|294
1650588000000|2022-04-22 00:40:00|15014.84|14894.84|14955.13|14835.13|15016.33|14896.33|14953.6|14833.6|298
1650588300000|2022-04-22 00:45:00|14955.04|14835.04|14932.67|14812.67|14955.99|14835.99|14902.2|14782.2|296
1650588600000|2022-04-22 00:50:00|14932.54|14812.54|14968.22|14848.22|14968.22|14848.22|14918.76|14798.76|295
1650588900000|2022-04-22 00:55:00|14968.39|14848.39|14969.53|14849.53|14974.11|14854.11|14965.88|14845.88|292
1650589200000|2022-04-22 01:00:00|14969.1|14849.1|14955.64|14835.64|14974.74|14854.74|14955.46|14835.46|291
1650589500000|2022-04-22 01:05:00|14955.76|14835.76|14986.87|14866.87|14987.05|14867.05|14952.27|14832.27|294
1650589800000|2022-04-22 01:10:00|14986.88|14866.88|14995.24|14875.24|14996.97|14876.97|14984.42|14864.42|291
1650590100000|2022-04-22 01:15:00|14995.45|14875.45|14966.43|14846.43|15000.22|14880.22|14966.22|14846.22|292
1650590400000|2022-04-22 01:20:00|14964.9|14844.9|14965.12|14845.12|14965.12|14845.12|14952.41|14832.41|287
1650590700000|2022-04-22 01:25:00|14965.58|14845.58|14997.53|14877.53|14997.61|14877.61|14965.04|14845.04|288
1650591000000|2022-04-22 01:30:00|14997.57|14877.57|14990.55|14870.55|15000.08|14880.08|14988.84|14868.84|284
1650591300000|2022-04-22 01:35:00|14990.32|14870.32|15005.31|14885.31|15009.51|14889.51|14987.81|14867.81|292
1650591600000|2022-04-22 01:40:00|15005|14885|14977.48|14857.48|15005.05|14885.05|14967.82|14847.82|285
1650591900000|2022-04-22 01:45:00|14977.54|14857.54|14995.26|14875.26|14995.29|14875.29|14971.93|14851.93|292
1650592200000|2022-04-22 01:50:00|14995.37|14875.37|15016.45|14896.45|15019.02|14899.02|14994.75|14874.75|289
1650592500000|2022-04-22 01:55:00|15016.24|14896.24|15017.4|14897.4|15026.05|14906.05|15013.86|14893.86|293
1650592800000|2022-04-22 02:00:00|15016.32|14896.32|15019.62|14899.62|15025.23|14905.23|15015.55|14895.55|285
1650593100000|2022-04-22 02:05:00|15019.54|14899.54|15035.19|14915.19|15035.34|14915.34|15011.21|14891.21|285
1650593400000|2022-04-22 02:10:00|15036.04|14916.04|15028.46|14908.46|15037.27|14917.27|15020.28|14900.28|287
1650593700000|2022-04-22 02:15:00|15029.01|14909.01|15027.89|14907.89|15031.66|14911.66|15024.32|14904.32|291
1650594000000|2022-04-22 02:20:00|15028.98|14908.98|15035.54|14915.54|15036.34|14916.34|15025.3|14905.3|280
1650594300000|2022-04-22 02:25:00|15035.31|14915.31|15044.14|14924.14|15044.37|14924.37|15027.06|14907.06|280
1650594600000|2022-04-22 02:30:00|15044.3|14924.3|15050.08|14930.08|15050.08|14930.08|15041.23|14921.23|288
1650594900000|2022-04-22 02:35:00|15051.8|14931.8|15052.78|14932.78|15062.35|14942.35|15045.18|14925.18|287
1650595200000|2022-04-22 02:40:00|15052.81|14932.81|15042.14|14922.14|15052.81|14932.81|15038.72|14918.72|287
1650595500000|2022-04-22 02:45:00|15042.3|14922.3|15024.83|14904.83|15043.16|14923.16|15024.83|14904.83|281
1650595800000|2022-04-22 02:50:00|15024.74|14904.74|14991.8|14871.8|15024.74|14904.74|14988.07|14868.07|289
1650596100000|2022-04-22 02:55:00|14991.65|14871.65|15002.2|14882.2|15002.22|14882.22|14989.07|14869.07|278
1650596400000|2022-04-22 03:00:00|15002.08|14882.08|14988.25|14868.25|15002.35|14882.35|14983.83|14863.83|283
1650596700000|2022-04-22 03:05:00|14988.58|14868.58|15016.56|14896.56|15016.62|14896.62|14988.49|14868.49|284
1650597000000|2022-04-22 03:10:00|15017.46|14897.46|15030.33|14910.33|15031.91|14911.91|15015.22|14895.22|291
1650597300000|2022-04-22 03:15:00|15030.34|14910.34|15034.39|14914.39|15038.27|14918.27|15030.26|14910.26|289
1650597600000|2022-04-22 03:20:00|15034.34|14914.34|15035.34|14915.34|15038.28|14918.28|15033.53|14913.53|267
1650597900000|2022-04-22 03:25:00|15035.55|14915.55|15019.81|14899.81|15036.88|14916.88|15019.78|14899.78|274
1650598200000|2022-04-22 03:30:00|15019.64|14899.64|14996.24|14876.24|15020.05|14900.05|14995.06|14875.06|281
1650598500000|2022-04-22 03:35:00|14996.21|14876.21|15032.25|14912.25|15032.63|14912.63|14994.26|14874.26|292
1650598800000|2022-04-22 03:40:00|15031.87|14911.87|15032.4|14912.4|15042.81|14922.81|15030.01|14910.01|282
1650599100000|2022-04-22 03:45:00|15032.53|14912.53|15030.61|14910.61|15034.9|14914.9|15027.98|14907.98|276
1650599400000|2022-04-22 03:50:00|15030.76|14910.76|15022.94|14902.94|15036.24|14916.24|15022.76|14902.76|288
1650599700000|2022-04-22 03:55:00|15022.97|14902.97|15008.57|14888.57|15024.94|14904.94|15005.19|14885.19|286
1650600000000|2022-04-22 04:00:00|15008.5|14888.5|15028.98|14908.98|15029.99|14909.99|15004.14|14884.14|287
1650600300000|2022-04-22 04:05:00|15028.58|14908.58|15041.18|14921.18|15043.33|14923.33|15026.03|14906.03|273
1650600600000|2022-04-22 04:10:00|15041.2|14921.2|15041.79|14921.79|15049.58|14929.58|15040.92|14920.92|272
1650600900000|2022-04-22 04:15:00|15041.98|14921.98|15046.1|14926.1|15047.57|14927.57|15040.2|14920.2|275
1650601200000|2022-04-22 04:20:00|15045.6|14925.6|15063.4|14943.4|15068.02|14948.02|15045.03|14925.03|275
1650601500000|2022-04-22 04:25:00|15063.34|14943.34|15065.57|14945.57|15066.98|14946.98|15059.02|14939.02|277
1650601800000|2022-04-22 04:30:00|15065.62|14945.62|15060.66|14940.66|15070.48|14950.48|15056.64|14936.64|291
1650602100000|2022-04-22 04:35:00|15060.67|14940.67|15057.29|14937.29|15061.21|14941.21|15054.43|14934.43|274
1650602400000|2022-04-22 04:40:00|15057.3|14937.3|15060.84|14940.84|15060.91|14940.91|15054.63|14934.63|273
1650602700000|2022-04-22 04:45:00|15060.72|14940.72|15068.95|14948.95|15069.07|14949.07|15059.5|14939.5|278
1650603000000|2022-04-22 04:50:00|15069.07|14949.07|15083.58|14963.58|15087.12|14967.12|15065.02|14945.02|285
1650603300000|2022-04-22 04:55:00|15083.63|14963.63|15086.12|14966.12|15088.15|14968.15|15067.86|14947.86|288
1650603600000|2022-04-22 05:00:00|15085.99|14965.99|15103.49|14983.49|15107.62|14987.62|15079.72|14959.72|289
1650603900000|2022-04-22 05:05:00|15103.34|14983.34|15108.52|14988.52|15111.21|14991.21|15097.26|14977.26|290
1650604200000|2022-04-22 05:10:00|15108.6|14988.6|15108.05|14988.05|15108.93|14988.93|15101.74|14981.74|287
1650604500000|2022-04-22 05:15:00|15108.69|14988.69|15109.15|14989.15|15116.82|14996.82|15106.46|14986.46|286
1650604800000|2022-04-22 05:20:00|15109.48|14989.48|15102.21|14982.21|15110.56|14990.56|15097.31|14977.31|285
1650605100000|2022-04-22 05:25:00|15102.79|14982.79|15099.87|14979.87|15105.58|14985.58|15094.3|14974.3|282
1650605400000|2022-04-22 05:30:00|15099.98|14979.98|15107.4|14987.4|15107.86|14987.86|15095.17|14975.17|293
1650605700000|2022-04-22 05:35:00|15107.39|14987.39|15113.24|14993.24|15113.31|14993.31|15105.38|14985.38|279
1650606000000|2022-04-22 05:40:00|15113.23|14993.23|15105.78|14985.78|15113.23|14993.23|15097.06|14977.06|288
1650606300000|2022-04-22 05:45:00|15106.14|14986.14|15117.92|14997.92|15119.07|14999.07|15106.06|14986.06|282
1650606600000|2022-04-22 05:50:00|15117.98|14997.98|15111.08|14991.08|15118.32|14998.32|15109.88|14989.88|283
1650606900000|2022-04-22 05:55:00|15111.06|14991.06|15100.79|14980.79|15111.06|14991.06|15094.15|14974.15|289
1650607200000|2022-04-22 06:00:00|15100.6|14980.6|15114.2|14994.2|15114.97|14994.97|15100.17|14980.17|282
1650607500000|2022-04-22 06:05:00|15114.4|14994.4|15116.49|14996.49|15128.06|15008.06|15114.24|14994.24|286
1650607800000|2022-04-22 06:10:00|15116.74|14996.74|15134.21|15014.21|15135.06|15015.06|15111.83|14991.83|289
1650608100000|2022-04-22 06:15:00|15134.16|15014.16|15147.52|15027.52|15150.23|15030.23|15131.53|15011.53|295
1650608400000|2022-04-22 06:20:00|15147.59|15027.59|15142.57|15022.57|15147.6|15027.6|15140.52|15020.52|280
1650608700000|2022-04-22 06:25:00|15142.03|15022.03|15123.14|15003.14|15142.31|15022.31|15123.09|15003.09|280
1650609000000|2022-04-22 06:30:00|15123.03|15003.03|15110.99|14990.99|15123.21|15003.21|15107.6|14987.6|282
1650609300000|2022-04-22 06:35:00|15111.52|14991.52|15104.41|14984.41|15122.01|15002.01|15103.01|14983.01|288
1650609600000|2022-04-22 06:40:00|15104.53|14984.53|15083.02|14963.02|15105.65|14985.65|15081.44|14961.44|285
1650609900000|2022-04-22 06:45:00|15082.69|14962.69|15100.93|14980.93|15101.22|14981.22|15081.23|14961.23|289
1650610200000|2022-04-22 06:50:00|15100.88|14980.88|15096.25|14976.25|15103.26|14983.26|15094.15|14974.15|268
1650610500000|2022-04-22 06:55:00|15096.82|14976.82|15095.91|14975.91|15101.15|14981.15|15093.96|14973.96|260
1650610800000|2022-04-22 07:00:00|15097.1|14977.1|15101.86|14981.86|15104.07|14984.07|15096.95|14976.95|282
1650611100000|2022-04-22 07:05:00|15101.74|14981.74|15094.7|14974.7|15101.74|14981.74|15090.92|14970.92|279
1650611400000|2022-04-22 07:10:00|15095.04|14975.04|15117.29|14997.29|15117.29|14997.29|15092.9|14972.9|280
1650611700000|2022-04-22 07:15:00|15117.17|14997.17|15089.38|14969.38|15119.73|14999.73|15088.71|14968.71|289
1650612000000|2022-04-22 07:20:00|15088.84|14968.84|14999.53|14879.53|15088.84|14968.84|14973.52|14853.52|297
1650612300000|2022-04-22 07:25:00|14999.33|14879.33|14995.38|14875.38|15006.08|14886.08|14991.8|14871.8|297
1650612600000|2022-04-22 07:30:00|14995.37|14875.37|14968.83|14848.83|14997.51|14877.51|14950.28|14830.28|295
1650612900000|2022-04-22 07:35:00|14968.69|14848.69|15001.26|14881.26|15001.31|14881.31|14962.58|14842.58|288
1650613200000|2022-04-22 07:40:00|15001.33|14881.33|15114.32|14994.32|15122.12|15002.12|15000.09|14880.09|300
1650613500000|2022-04-22 07:45:00|15113.66|14993.66|15103.24|14983.24|15137.15|15017.15|15103.24|14983.24|295
1650613800000|2022-04-22 07:50:00|15102.79|14982.79|15091.97|14971.97|15107.48|14987.48|15084.72|14964.72|295
1650614100000|2022-04-22 07:55:00|15092.05|14972.05|15098.18|14978.18|15101.11|14981.11|15078.11|14958.11|293
1650614400000|2022-04-22 08:00:00|15097.91|14977.91|15114.55|14994.55|15115.69|14995.69|15089.41|14969.41|295
1650614700000|2022-04-22 08:05:00|15114.42|14994.42|15097.12|14977.12|15127.29|15007.29|15097.04|14977.04|291
1650615000000|2022-04-22 08:10:00|15097.04|14977.04|15076.96|14956.96|15098|14978|15075.5|14955.5|283
1650615300000|2022-04-22 08:15:00|15077.01|14957.01|15021.03|14901.03|15077.19|14957.19|15019.43|14899.43|296
1650615600000|2022-04-22 08:20:00|15020.78|14900.78|15035.47|14915.47|15040.62|14920.62|15020.11|14900.11|290
1650615900000|2022-04-22 08:25:00|15035.18|14915.18|15022.9|14902.9|15039.51|14919.51|15021.27|14901.27|296
1650616200000|2022-04-22 08:30:00|15023.46|14903.46|15045.24|14925.24|15045.32|14925.32|15017.26|14897.26|294
1650616500000|2022-04-22 08:35:00|15045.26|14925.26|15058.55|14938.55|15060.82|14940.82|15044.7|14924.7|282
1650616800000|2022-04-22 08:40:00|15058.54|14938.54|15037.7|14917.7|15058.54|14938.54|15034.85|14914.85|293
1650617100000|2022-04-22 08:45:00|15037.44|14917.44|14995.36|14875.36|15037.44|14917.44|14995.06|14875.06|292
1650617400000|2022-04-22 08:50:00|14995.07|14875.07|15011.24|14891.24|15011.25|14891.25|14987.44|14867.44|293
1650617700000|2022-04-22 08:55:00|15011.13|14891.13|15009.04|14889.04|15017.39|14897.39|15007.78|14887.78|286
1650618000000|2022-04-22 09:00:00|15008.91|14888.91|15014.05|14894.05|15016.31|14896.31|14992.4|14872.4|294
1650618300000|2022-04-22 09:05:00|15013.99|14893.99|14984.41|14864.41|15015.41|14895.41|14982.91|14862.91|289
1650618600000|2022-04-22 09:10:00|14984.33|14864.33|14987.34|14867.34|14989.08|14869.08|14980.63|14860.63|292
1650618900000|2022-04-22 09:15:00|14987.1|14867.1|15005.96|14885.96|15010.25|14890.25|14975.59|14855.59|294
1650619200000|2022-04-22 09:20:00|15005.71|14885.71|15010.36|14890.36|15016.82|14896.82|15005.18|14885.18|282
1650619500000|2022-04-22 09:25:00|15010.12|14890.12|15007.88|14887.88|15015.64|14895.64|15001.64|14881.64|279
1650619800000|2022-04-22 09:30:00|15007.95|14887.95|15004.58|14884.58|15018.28|14898.28|14998.08|14878.08|289
1650620100000|2022-04-22 09:35:00|15004.27|14884.27|14973.57|14853.57|15008|14888|14967.14|14847.14|288
1650620400000|2022-04-22 09:40:00|14973.65|14853.65|14982.62|14862.62|14988.74|14868.74|14973.65|14853.65|287
1650620700000|2022-04-22 09:45:00|14981.93|14861.93|14989.3|14869.3|14989.39|14869.39|14973.35|14853.35|290
1650621000000|2022-04-22 09:50:00|14989.68|14869.68|14981.33|14861.33|14993.28|14873.28|14980.3|14860.3|290
1650621300000|2022-04-22 09:55:00|14981.35|14861.35|14939.99|14819.99|14982.75|14862.75|14920.55|14800.55|295
1650621600000|2022-04-22 10:00:00|14940.17|14820.17|14905.21|14785.21|14952.03|14832.03|14889.51|14769.51|297
1650621900000|2022-04-22 10:05:00|14905.68|14785.68|14923.36|14803.36|14930|14810|14905.39|14785.39|296
1650622200000|2022-04-22 10:10:00|14922.18|14802.18|14955.05|14835.05|14956.68|14836.68|14921.35|14801.35|293
1650622500000|2022-04-22 10:15:00|14955.15|14835.15|14988.47|14868.47|14992.86|14872.86|14954.83|14834.83|289
1650622800000|2022-04-22 10:20:00|14988.22|14868.22|14991.73|14871.73|14998.08|14878.08|14987.98|14867.98|292
1650623100000|2022-04-22 10:25:00|14992.05|14872.05|14988.27|14868.27|14992.06|14872.06|14981.34|14861.34|284
1650623400000|2022-04-22 10:30:00|14988.18|14868.18|14995.93|14875.93|14996.68|14876.68|14968.48|14848.48|290
1650623700000|2022-04-22 10:35:00|14996.26|14876.26|15029.4|14909.4|15029.4|14909.4|14994.66|14874.66|293
1650624000000|2022-04-22 10:40:00|15029.82|14909.82|15053.11|14933.11|15054.45|14934.45|15029.82|14909.82|279
1650624300000|2022-04-22 10:45:00|15052.71|14932.71|15042.02|14922.02|15060.78|14940.78|15040.65|14920.65|280
1650624600000|2022-04-22 10:50:00|15042.04|14922.04|15045.71|14925.71|15045.85|14925.85|15035.34|14915.34|284
1650624900000|2022-04-22 10:55:00|15045.62|14925.62|15055.23|14935.23|15058.01|14938.01|15044.51|14924.51|287
1650625200000|2022-04-22 11:00:00|15055.25|14935.25|15063.07|14943.07|15074.51|14954.51|15055.25|14935.25|297
1650625500000|2022-04-22 11:05:00|15062.87|14942.87|15058.77|14938.77|15062.87|14942.87|15045.97|14925.97|287
1650625800000|2022-04-22 11:10:00|15058.75|14938.75|15100.97|14980.97|15101.09|14981.09|15058.61|14938.61|294
1650626100000|2022-04-22 11:15:00|15100.92|14980.92|15101.59|14981.59|15103.08|14983.08|15095.67|14975.67|289
1650626400000|2022-04-22 11:20:00|15101.58|14981.58|15087.68|14967.68|15106.2|14986.2|15085.09|14965.09|287
1650626700000|2022-04-22 11:25:00|15087.81|14967.81|15088.1|14968.1|15090.01|14970.01|15080.82|14960.82|281
1650627000000|2022-04-22 11:30:00|15088.17|14968.17|15060.14|14940.14|15097.24|14977.24|15053.43|14933.43|291
1650627300000|2022-04-22 11:35:00|15060.21|14940.21|15077.32|14957.32|15077.32|14957.32|15057.82|14937.82|297
1650627600000|2022-04-22 11:40:00|15077.48|14957.48|15081.71|14961.71|15086.64|14966.64|15077.48|14957.48|287
1650627900000|2022-04-22 11:45:00|15081.67|14961.67|15087.89|14967.89|15088.16|14968.16|15073.92|14953.92|290
1650628200000|2022-04-22 11:50:00|15088.32|14968.32|15082.4|14962.4|15092.22|14972.22|15082.4|14962.4|278
1650628500000|2022-04-22 11:55:00|15080.39|14960.39|15102.84|14982.84|15102.99|14982.99|15080.18|14960.18|288
1650628800000|2022-04-22 12:00:00|15103.41|14983.41|15105.91|14985.91|15105.98|14985.98|15092.61|14972.61|283
1650629100000|2022-04-22 12:05:00|15105.9|14985.9|15117.49|14997.49|15128.19|15008.19|15105.9|14985.9|290
1650629400000|2022-04-22 12:10:00|15117.52|14997.52|15088.17|14968.17|15118.59|14998.59|15085.59|14965.59|282
1650629700000|2022-04-22 12:15:00|15088.2|14968.2|15074.74|14954.74|15088.85|14968.85|15074.03|14954.03|289
1650630000000|2022-04-22 12:20:00|15074.48|14954.48|15065.98|14945.98|15078.06|14958.06|15065.81|14945.81|286
1650630300000|2022-04-22 12:25:00|15065.85|14945.85|15081.82|14961.82|15082.16|14962.16|15056.59|14936.59|286
1650630600000|2022-04-22 12:30:00|15081.7|14961.7|15089.76|14969.76|15090.21|14970.21|15071.77|14951.77|290
1650630900000|2022-04-22 12:35:00|15089.71|14969.71|15059.11|14939.11|15100.07|14980.07|15059.11|14939.11|280
1650631200000|2022-04-22 12:40:00|15058.55|14938.55|15061.72|14941.72|15061.72|14941.72|15040.9|14920.9|288
1650631500000|2022-04-22 12:45:00|15061.95|14941.95|15052.71|14932.71|15066.77|14946.77|15045.76|14925.76|276
1650631800000|2022-04-22 12:50:00|15052.82|14932.82|15055.63|14935.63|15059.75|14939.75|15051.63|14931.63|285
1650632100000|2022-04-22 12:55:00|15055.57|14935.57|15061.47|14941.47|15065.24|14945.24|15054.86|14934.86|287
1650632400000|2022-04-22 13:00:00|15061.43|14941.43|15063.59|14943.59|15080|14960|15054.53|14934.53|289
1650632700000|2022-04-22 13:05:00|15063.89|14943.89|15063.47|14943.47|15077.83|14957.83|15063.32|14943.32|283
1650633000000|2022-04-22 13:10:00|15063.55|14943.55|15047.32|14927.32|15068.9|14948.9|15047.32|14927.32|288
1650633300000|2022-04-22 13:15:00|15047.23|14927.23|15035.39|14915.39|15052.94|14932.94|15025.78|14905.78|294
1650633600000|2022-04-22 13:20:00|15035.96|14915.96|15054.63|14934.63|15055.22|14935.22|15035.84|14915.84|291
1650633900000|2022-04-22 13:25:00|15054.5|14934.5|15079.37|14959.37|15083.45|14963.45|15054.5|14934.5|287
1650634200000|2022-04-22 13:30:00|15079.78|14959.78|15101.17|14981.17|15130.84|15010.84|15073.71|14953.71|298
1650634500000|2022-04-22 13:35:00|15100.83|14980.83|15016.51|14896.51|15100.83|14980.83|15016.51|14896.51|239
1650634800000|2022-04-22 13:40:00|15016.24|14896.24|14937.38|14817.38|15016.94|14896.94|14937.38|14817.38|295
1650635100000|2022-04-22 13:45:00|14939.45|14819.45|14961.09|14841.09|14961.09|14841.09|14922.24|14802.24|238
1650635400000|2022-04-22 13:50:00|14960.64|14840.64|15015.54|14895.54|15030.34|14910.34|14958.19|14838.19|214
1650635700000|2022-04-22 13:55:00|15013.93|14893.93|14970.09|14850.09|15014.47|14894.47|14969.28|14849.28|296
1650636000000|2022-04-22 14:00:00|14968.64|14848.64|14983.79|14863.79|15020.99|14900.99|14967.11|14847.11|289
1650636300000|2022-04-22 14:05:00|14983.76|14863.76|15020.83|14900.83|15031.36|14911.36|14983.72|14863.72|281
1650636600000|2022-04-22 14:10:00|15021.17|14901.17|14971.65|14851.65|15021.22|14901.22|14969.62|14849.62|287
1650636900000|2022-04-22 14:15:00|14971.67|14851.67|14936.56|14816.56|14978.71|14858.71|14936.56|14816.56|274
1650637200000|2022-04-22 14:20:00|14934.88|14814.88|14847.79|14727.79|14934.88|14814.88|14843.3|14723.3|293
1650637500000|2022-04-22 14:25:00|14847.37|14727.37|14843.12|14723.12|14864.46|14744.46|14834.43|14714.43|296
1650637800000|2022-04-22 14:30:00|14842.33|14722.33|14866.2|14746.2|14868.16|14748.16|14833.79|14713.79|296
1650638100000|2022-04-22 14:35:00|14866.82|14746.82|14878.24|14758.24|14922.5|14802.5|14866.82|14746.82|239
1650638400000|2022-04-22 14:40:00|14877.75|14757.75|14870.58|14750.58|14883.38|14763.38|14855.82|14735.82|300
1650638700000|2022-04-22 14:45:00|14871.25|14751.25|14910.54|14790.54|14913.14|14793.14|14870.93|14750.93|239
1650639000000|2022-04-22 14:50:00|14910.15|14790.15|14884.1|14764.1|14910.2|14790.2|14884.1|14764.1|294
1650639300000|2022-04-22 14:55:00|14883.92|14763.92|14884.6|14764.6|14903.27|14783.27|14882.72|14762.72|235
1650639600000|2022-04-22 15:00:00|14884.56|14764.56|14820.46|14700.46|14895.75|14775.75|14813.66|14693.66|237
1650639900000|2022-04-22 15:05:00|14820.51|14700.51|14929.62|14809.62|14934.53|14814.53|14815.51|14695.51|241
1650640200000|2022-04-22 15:10:00|14930.55|14810.55|14928.17|14808.17|14941.28|14821.28|14917.61|14797.61|250
1650640500000|2022-04-22 15:15:00|14925.2|14805.2|14908.56|14788.56|14938.07|14818.07|14899.06|14779.06|291
1650640800000|2022-04-22 15:20:00|14909.83|14789.83|14878.46|14758.46|14918.39|14798.39|14871.09|14751.09|298
1650641100000|2022-04-22 15:25:00|14878.28|14758.28|14874.15|14754.15|14879.64|14759.64|14855.98|14735.98|242
1650641400000|2022-04-22 15:30:00|14874.28|14754.28|14854.75|14734.75|14886|14766|14851.87|14731.87|297
1650641700000|2022-04-22 15:35:00|14854.5|14734.5|14818.4|14698.4|14854.5|14734.5|14818.37|14698.37|295
1650642000000|2022-04-22 15:40:00|14818.74|14698.74|14766.74|14646.74|14835.59|14715.59|14766.22|14646.22|299
1650642300000|2022-04-22 15:45:00|14767.37|14647.37|14777.34|14657.34|14785.71|14665.71|14753.33|14633.33|294
1650642600000|2022-04-22 15:50:00|14777.4|14657.4|14736.31|14616.31|14786.85|14666.85|14736.02|14616.02|298
1650642900000|2022-04-22 15:55:00|14736.57|14616.57|14755.49|14635.49|14758.28|14638.28|14725.53|14605.53|297
1650643200000|2022-04-22 16:00:00|14755.06|14635.06|14707.96|14587.96|14761.22|14641.22|14707.13|14587.13|299
1650643500000|2022-04-22 16:05:00|14708.4|14588.4|14712.77|14592.77|14722.09|14602.09|14686.06|14566.06|293
1650643800000|2022-04-22 16:10:00|14712.98|14592.98|14739.93|14619.93|14740.72|14620.72|14704.6|14584.6|298
1650644100000|2022-04-22 16:15:00|14740.09|14620.09|14756.37|14636.37|14766.11|14646.11|14716.23|14596.23|298
1650644400000|2022-04-22 16:20:00|14757.83|14637.83|14810.72|14690.72|14810.72|14690.72|14757.83|14637.83|298
1650644700000|2022-04-22 16:25:00|14811.4|14691.4|14799.9|14679.9|14821.29|14701.29|14798.01|14678.01|293
1650645000000|2022-04-22 16:30:00|14799.88|14679.88|14786.94|14666.94|14813.83|14693.83|14781.96|14661.96|298
1650645300000|2022-04-22 16:35:00|14787.59|14667.59|14786.15|14666.15|14811.57|14691.57|14785.51|14665.51|292
1650645600000|2022-04-22 16:40:00|14786.44|14666.44|14793.68|14673.68|14793.68|14673.68|14774.71|14654.71|292
1650645900000|2022-04-22 16:45:00|14793.52|14673.52|14809.55|14689.55|14816.54|14696.54|14793.25|14673.25|290
1650646200000|2022-04-22 16:50:00|14809.64|14689.64|14755.16|14635.16|14810.44|14690.44|14755.16|14635.16|296
1650646500000|2022-04-22 16:55:00|14755.18|14635.18|14750.7|14630.7|14761.51|14641.51|14746.87|14626.87|292
1650646800000|2022-04-22 17:00:00|14750.74|14630.74|14749.8|14629.8|14751.42|14631.42|14736.26|14616.26|300
1650647100000|2022-04-22 17:05:00|14749.32|14629.32|14784|14664|14784.02|14664.02|14749.32|14629.32|293
1650647400000|2022-04-22 17:10:00|14784.29|14664.29|14799.51|14679.51|14802.06|14682.06|14782.54|14662.54|292
1650647700000|2022-04-22 17:15:00|14799.55|14679.55|14823.86|14703.86|14826.89|14706.89|14794.25|14674.25|295
1650648000000|2022-04-22 17:20:00|14823.48|14703.48|14787.81|14667.81|14824.47|14704.47|14787.81|14667.81|293
1650648300000|2022-04-22 17:25:00|14788.05|14668.05|14795.08|14675.08|14800.88|14680.88|14782.17|14662.17|290
1650648600000|2022-04-22 17:30:00|14795.28|14675.28|14798.86|14678.86|14809.5|14689.5|14794.68|14674.68|290
1650648900000|2022-04-22 17:35:00|14798.75|14678.75|14800.92|14680.92|14818.33|14698.33|14785.37|14665.37|296
1650649200000|2022-04-22 17:40:00|14801.22|14681.22|14810.08|14690.08|14811.4|14691.4|14798.19|14678.19|289
1650649500000|2022-04-22 17:45:00|14809.95|14689.95|14795.32|14675.32|14815.6|14695.6|14789.78|14669.78|293
1650649800000|2022-04-22 17:50:00|14795.25|14675.25|14779.57|14659.57|14796.39|14676.39|14779.57|14659.57|287
1650650100000|2022-04-22 17:55:00|14779.47|14659.47|14769.67|14649.67|14779.47|14659.47|14763.27|14643.27|286
1650650400000|2022-04-22 18:00:00|14769.34|14649.34|14728.61|14608.61|14770.07|14650.07|14728.61|14608.61|296
1650650700000|2022-04-22 18:05:00|14727.1|14607.1|14742.47|14622.47|14750.32|14630.32|14723.41|14603.41|294
1650651000000|2022-04-22 18:10:00|14742.6|14622.6|14792.24|14672.24|14793.01|14673.01|14742.47|14622.47|292
1650651300000|2022-04-22 18:15:00|14791.59|14671.59|14881.6|14761.6|14881.65|14761.65|14791.59|14671.59|296
1650651600000|2022-04-22 18:20:00|14883.23|14763.23|14882.67|14762.67|14895.18|14775.18|14876.86|14756.86|298
1650651900000|2022-04-22 18:25:00|14882.64|14762.64|14814.34|14694.34|14883.07|14763.07|14809.65|14689.65|297
1650652200000|2022-04-22 18:30:00|14814.29|14694.29|14802.71|14682.71|14830.29|14710.29|14802.71|14682.71|295
1650652500000|2022-04-22 18:35:00|14802.51|14682.51|14821.03|14701.03|14821.48|14701.48|14796.8|14676.8|286
1650652800000|2022-04-22 18:40:00|14820.77|14700.77|14832.93|14712.93|14839.77|14719.77|14820.63|14700.63|286
1650653100000|2022-04-22 18:45:00|14833.14|14713.14|14838.6|14718.6|14844.82|14724.82|14824.89|14704.89|289
1650653400000|2022-04-22 18:50:00|14838.89|14718.89|14840.4|14720.4|14849.23|14729.23|14835.64|14715.64|283
1650653700000|2022-04-22 18:55:00|14840.55|14720.55|14852.35|14732.35|14852.39|14732.39|14825.58|14705.58|296
1650654000000|2022-04-22 19:00:00|14853.15|14733.15|14840.07|14720.07|14853.74|14733.74|14837.21|14717.21|296
1650654300000|2022-04-22 19:05:00|14840.14|14720.14|14840.99|14720.99|14853.43|14733.43|14837.06|14717.06|291
1650654600000|2022-04-22 19:10:00|14840.93|14720.93|14877.3|14757.3|14878.37|14758.37|14811.73|14691.73|290
1650654900000|2022-04-22 19:15:00|14877.2|14757.2|14887.97|14767.97|14891.88|14771.88|14869.04|14749.04|294
1650655200000|2022-04-22 19:20:00|14888.39|14768.39|14867.3|14747.3|14888.9|14768.9|14867.3|14747.3|293
1650655500000|2022-04-22 19:25:00|14867.64|14747.64|14882.53|14762.53|14889.8|14769.8|14867.34|14747.34|293
1650655800000|2022-04-22 19:30:00|14882.55|14762.55|14932.46|14812.46|14932.46|14812.46|14882.53|14762.53|297
1650656100000|2022-04-22 19:35:00|14931.65|14811.65|14919.64|14799.64|14935.76|14815.76|14901.56|14781.56|297
1650656400000|2022-04-22 19:40:00|14919.17|14799.17|14875.53|14755.53|14927.54|14807.54|14871.35|14751.35|295
1650656700000|2022-04-22 19:45:00|14875.43|14755.43|14845.55|14725.55|14878.16|14758.16|14845.55|14725.55|294
1650657000000|2022-04-22 19:50:00|14845.33|14725.33|14823.2|14703.2|14845.33|14725.33|14810.97|14690.97|297
1650657300000|2022-04-22 19:55:00|14823.49|14703.49|14816.39|14696.39|14829.97|14709.97|14814.63|14694.63|294
1650657600000|2022-04-22 20:00:00|14816.45|14696.45|14827.71|14707.71|14833.84|14713.84|14813.43|14693.43|294
1650657900000|2022-04-22 20:05:00|14827.73|14707.73|14816.25|14696.25|14831.9|14711.9|14815.16|14695.16|295
1650658200000|2022-04-22 20:10:00|14816.28|14696.28|14831.09|14711.09|14831.86|14711.86|14816.28|14696.28|287
1650658500000|2022-04-22 20:15:00|14831.36|14711.36|14850.38|14730.38|14850.38|14730.38|14826.82|14706.82|285
1650658800000|2022-04-22 20:20:00|14850.69|14730.69|14843.41|14723.41|14857.79|14737.79|14842.62|14722.62|285
1650659100000|2022-04-22 20:25:00|14843.56|14723.56|14814.16|14694.16|14844|14724|14813.6|14693.6|283
1650659400000|2022-04-22 20:30:00|14814.08|14694.08|14820.77|14700.77|14824.65|14704.65|14813.38|14693.38|278
1650659700000|2022-04-22 20:35:00|14820.76|14700.76|14830.73|14710.73|14834.55|14714.55|14820.39|14700.39|277
1650660000000|2022-04-22 20:40:00|14830.43|14710.43|14855.24|14735.24|14855.46|14735.46|14829.46|14709.46|281
1650660300000|2022-04-22 20:45:00|14855.23|14735.23|14865.8|14745.8|14866.48|14746.48|14842.31|14722.31|284
1650660600000|2022-04-22 20:50:00|14865.57|14745.57|14870.69|14750.69|14877.19|14757.19|14865.16|14745.16|292
1650660900000|2022-04-22 20:55:00|14870.75|14750.75|14876.45|14756.45|14881.61|14761.61|14870.64|14750.64|228
1650697200000|2022-04-23 07:00:00|14777.46|14657.46|14787.74|14667.74|14787.88|14667.88|14776.47|14656.47|274
1650697500000|2022-04-23 07:05:00|14788.22|14668.22|14789.94|14669.94|14793.4|14673.4|14788.22|14668.22|282
1650697800000|2022-04-23 07:10:00|14790.03|14670.03|14799.76|14679.76|14799.76|14679.76|14790.03|14670.03|265
1650698100000|2022-04-23 07:15:00|14799.13|14679.13|14791.84|14671.84|14802.44|14682.44|14786.18|14666.18|278
1650698400000|2022-04-23 07:20:00|14791.92|14671.92|14800.95|14680.95|14803.51|14683.51|14791.92|14671.92|279
1650698700000|2022-04-23 07:25:00|14801.03|14681.03|14806.8|14686.8|14806.82|14686.82|14794.84|14674.84|270
1650699000000|2022-04-23 07:30:00|14807|14687|14808.25|14688.25|14808.73|14688.73|14802.92|14682.92|271
1650699300000|2022-04-23 07:35:00|14808.2|14688.2|14787.95|14667.95|14808.2|14688.2|14786.52|14666.52|281
1650699600000|2022-04-23 07:40:00|14787.99|14667.99|14787.52|14667.52|14788.35|14668.35|14783.58|14663.58|268
1650699900000|2022-04-23 07:45:00|14787.39|14667.39|14798.04|14678.04|14798.51|14678.51|14786|14666|278
1650700200000|2022-04-23 07:50:00|14798.23|14678.23|14796.17|14676.17|14801.94|14681.94|14791.33|14671.33|270
1650700500000|2022-04-23 07:55:00|14796.01|14676.01|14803.1|14683.1|14803.12|14683.12|14794.93|14674.93|266
1650700800000|2022-04-23 08:00:00|14803.04|14683.04|14810.66|14690.66|14811.16|14691.16|14800.26|14680.26|274
1650701100000|2022-04-23 08:05:00|14810.7|14690.7|14793.66|14673.66|14811.26|14691.26|14790.71|14670.71|280
1650701400000|2022-04-23 08:10:00|14793.77|14673.77|14781.38|14661.38|14794.97|14674.97|14775.66|14655.66|287
1650701700000|2022-04-23 08:15:00|14781.31|14661.31|14789.01|14669.01|14796.44|14676.44|14780.98|14660.98|283
1650702000000|2022-04-23 08:20:00|14788.97|14668.97|14790.08|14670.08|14792.16|14672.16|14788.07|14668.07|267
1650702300000|2022-04-23 08:25:00|14790.03|14670.03|14810.43|14690.43|14810.44|14690.44|14786.27|14666.27|274
1650702600000|2022-04-23 08:30:00|14810.52|14690.52|14826.55|14706.55|14826.55|14706.55|14805.96|14685.96|281
1650702900000|2022-04-23 08:35:00|14826.79|14706.79|14833.82|14713.82|14842.4|14722.4|14826.79|14706.79|288
1650703200000|2022-04-23 08:40:00|14833.98|14713.98|14844.88|14724.88|14845.95|14725.95|14833.08|14713.08|276
1650703500000|2022-04-23 08:45:00|14844.89|14724.89|14859.42|14739.42|14859.9|14739.9|14843.94|14723.94|288
1650703800000|2022-04-23 08:50:00|14859.56|14739.56|14850.94|14730.94|14863.72|14743.72|14849.45|14729.45|278
1650704100000|2022-04-23 08:55:00|14851.04|14731.04|14841.04|14721.04|14851.04|14731.04|14833.96|14713.96|279
1650704400000|2022-04-23 09:00:00|14841.51|14721.51|14828.17|14708.17|14850.48|14730.48|14827.92|14707.92|287
1650704700000|2022-04-23 09:05:00|14827.8|14707.8|14818.98|14698.98|14827.8|14707.8|14818.79|14698.79|287
1650705000000|2022-04-23 09:10:00|14819.01|14699.01|14822.95|14702.95|14825.3|14705.3|14816.28|14696.28|287
1650705300000|2022-04-23 09:15:00|14822.97|14702.97|14831.52|14711.52|14834.61|14714.61|14822.54|14702.54|280
1650705600000|2022-04-23 09:20:00|14831.54|14711.54|14834.27|14714.27|14834.56|14714.56|14829.62|14709.62|268
1650705900000|2022-04-23 09:25:00|14834.36|14714.36|14830.16|14710.16|14835.22|14715.22|14830.16|14710.16|258
1650706200000|2022-04-23 09:30:00|14830.09|14710.09|14835.3|14715.3|14837.83|14717.83|14829.1|14709.1|274
1650706500000|2022-04-23 09:35:00|14835.29|14715.29|14842.43|14722.43|14842.52|14722.52|14833.07|14713.07|273
1650706800000|2022-04-23 09:40:00|14841.6|14721.6|14805.76|14685.76|14843.29|14723.29|14805.53|14685.53|285
1650707100000|2022-04-23 09:45:00|14805.12|14685.12|14802.64|14682.64|14809.75|14689.75|14802.26|14682.26|280
1650707400000|2022-04-23 09:50:00|14802.35|14682.35|14806.53|14686.53|14806.75|14686.75|14798.63|14678.63|268
1650707700000|2022-04-23 09:55:00|14806.38|14686.38|14808.2|14688.2|14810.88|14690.88|14805.36|14685.36|265
1650708000000|2022-04-23 10:00:00|14808.23|14688.23|14820.88|14700.88|14821.61|14701.61|14807.89|14687.89|264
1650708300000|2022-04-23 10:05:00|14820.87|14700.87|14822.69|14702.69|14824.17|14704.17|14820.48|14700.48|261
1650708600000|2022-04-23 10:10:00|14822.7|14702.7|14820.51|14700.51|14823.51|14703.51|14819.21|14699.21|252
1650708900000|2022-04-23 10:15:00|14820.43|14700.43|14822.71|14702.71|14826.25|14706.25|14820.3|14700.3|265
1650709200000|2022-04-23 10:20:00|14822.58|14702.58|14827.53|14707.53|14831.93|14711.93|14822.58|14702.58|251
1650709500000|2022-04-23 10:25:00|14827.59|14707.59|14816.58|14696.58|14828.28|14708.28|14809.41|14689.41|272
1650709800000|2022-04-23 10:30:00|14816.54|14696.54|14822.87|14702.87|14832.89|14712.89|14815.67|14695.67|277
1650710100000|2022-04-23 10:35:00|14822.93|14702.93|14823.03|14703.03|14823.33|14703.33|14820.29|14700.29|262
1650710400000|2022-04-23 10:40:00|14822.74|14702.74|14812.94|14692.94|14823.18|14703.18|14812.94|14692.94|274
1650710700000|2022-04-23 10:45:00|14813.11|14693.11|14839.69|14719.69|14845.18|14725.18|14813.01|14693.01|266
1650711000000|2022-04-23 10:50:00|14839.85|14719.85|14828.98|14708.98|14839.9|14719.9|14828.63|14708.63|269
1650711300000|2022-04-23 10:55:00|14828.95|14708.95|14824.91|14704.91|14831.66|14711.66|14824.91|14704.91|260
1650711600000|2022-04-23 11:00:00|14825.59|14705.59|14835.36|14715.36|14841.31|14721.31|14825.59|14705.59|252
1650711900000|2022-04-23 11:05:00|14835.41|14715.41|14834.42|14714.42|14838.79|14718.79|14834.08|14714.08|263
1650712200000|2022-04-23 11:10:00|14834.35|14714.35|14844.68|14724.68|14844.77|14724.77|14825.19|14705.19|263
1650712500000|2022-04-23 11:15:00|14844.11|14724.11|14849.74|14729.74|14858.35|14738.35|14843.68|14723.68|286
1650712800000|2022-04-23 11:20:00|14849.56|14729.56|14845.69|14725.69|14852.32|14732.32|14845.6|14725.6|281
1650713100000|2022-04-23 11:25:00|14845.3|14725.3|14844.97|14724.97|14845.53|14725.53|14840.79|14720.79|271
1650713400000|2022-04-23 11:30:00|14845.35|14725.35|14838.11|14718.11|14848.75|14728.75|14837.14|14717.14|268
1650713700000|2022-04-23 11:35:00|14838.13|14718.13|14834.79|14714.79|14843.04|14723.04|14833.59|14713.59|274
1650714000000|2022-04-23 11:40:00|14834.73|14714.73|14831.83|14711.83|14839.65|14719.65|14828.58|14708.58|276
1650714300000|2022-04-23 11:45:00|14831.9|14711.9|14827.51|14707.51|14837.37|14717.37|14827.51|14707.51|263
1650714600000|2022-04-23 11:50:00|14827.34|14707.34|14817.21|14697.21|14827.34|14707.34|14814.58|14694.58|269
1650714900000|2022-04-23 11:55:00|14817.16|14697.16|14823.86|14703.86|14827.7|14707.7|14816.11|14696.11|274
1650715200000|2022-04-23 12:00:00|14823.96|14703.96|14812.57|14692.57|14832.11|14712.11|14812.55|14692.55|279
1650715500000|2022-04-23 12:05:00|14812.47|14692.47|14789.31|14669.31|14812.47|14692.47|14780.48|14660.48|285
1650715800000|2022-04-23 12:10:00|14789.4|14669.4|14780.14|14660.14|14790.25|14670.25|14778.55|14658.55|284
1650716100000|2022-04-23 12:15:00|14780.07|14660.07|14754.97|14634.97|14780.94|14660.94|14752.72|14632.72|284
1650716400000|2022-04-23 12:20:00|14755.02|14635.02|14789.87|14669.87|14790.47|14670.47|14755.02|14635.02|291
1650716700000|2022-04-23 12:25:00|14789.54|14669.54|14838.63|14718.63|14839.7|14719.7|14789.54|14669.54|289
1650717000000|2022-04-23 12:30:00|14839.95|14719.95|14832.16|14712.16|14857.66|14737.66|14832.15|14712.15|297
1650717300000|2022-04-23 12:35:00|14831.16|14711.16|14830.01|14710.01|14835.61|14715.61|14822.05|14702.05|286
1650717600000|2022-04-23 12:40:00|14830.09|14710.09|14839.36|14719.36|14846.69|14726.69|14829.11|14709.11|288
1650717900000|2022-04-23 12:45:00|14839.6|14719.6|14835.83|14715.83|14844.29|14724.29|14831.14|14711.14|282
1650718200000|2022-04-23 12:50:00|14836.18|14716.18|14828.42|14708.42|14836.24|14716.24|14828.06|14708.06|267
1650718500000|2022-04-23 12:55:00|14828.73|14708.73|14828.84|14708.84|14834.93|14714.93|14828|14708|262
1650718800000|2022-04-23 13:00:00|14828.52|14708.52|14846.93|14726.93|14846.93|14726.93|14828.49|14708.49|276
1650719100000|2022-04-23 13:05:00|14847.09|14727.09|14853.52|14733.52|14861.67|14741.67|14846.81|14726.81|284
1650719400000|2022-04-23 13:10:00|14853.39|14733.39|14858.9|14738.9|14859.21|14739.21|14853.39|14733.39|287
1650719700000|2022-04-23 13:15:00|14858.91|14738.91|14864.68|14744.68|14864.94|14744.94|14852.16|14732.16|276
1650720000000|2022-04-23 13:20:00|14864.63|14744.63|14864.84|14744.84|14868.83|14748.83|14861.41|14741.41|279
1650720300000|2022-04-23 13:25:00|14864.62|14744.62|14862.89|14742.89|14864.62|14744.62|14841.56|14721.56|281
1650720600000|2022-04-23 13:30:00|14863|14743|14851.67|14731.67|14864.72|14744.72|14851.58|14731.58|279
1650720900000|2022-04-23 13:35:00|14851.05|14731.05|14829.21|14709.21|14855.21|14735.21|14827.57|14707.57|286
1650721200000|2022-04-23 13:40:00|14829.06|14709.06|14835.33|14715.33|14835.33|14715.33|14823.49|14703.49|281
1650721500000|2022-04-23 13:45:00|14835.78|14715.78|14818.97|14698.97|14836.77|14716.77|14817.17|14697.17|279
1650721800000|2022-04-23 13:50:00|14818.92|14698.92|14821.72|14701.72|14822.33|14702.33|14815.5|14695.5|262
1650722100000|2022-04-23 13:55:00|14821.76|14701.76|14827.13|14707.13|14832.91|14712.91|14821.76|14701.76|280
1650722400000|2022-04-23 14:00:00|14827.18|14707.18|14851.22|14731.22|14854.78|14734.78|14827.18|14707.18|284
1650722700000|2022-04-23 14:05:00|14851.3|14731.3|14846.49|14726.49|14851.91|14731.91|14844.63|14724.63|282
1650723000000|2022-04-23 14:10:00|14846.38|14726.38|14842.79|14722.79|14848.48|14728.48|14842.58|14722.58|280
1650723300000|2022-04-23 14:15:00|14842.74|14722.74|14835.5|14715.5|14845.84|14725.84|14834.2|14714.2|277
1650723600000|2022-04-23 14:20:00|14835.1|14715.1|14810.2|14690.2|14836.55|14716.55|14810.18|14690.18|282
1650723900000|2022-04-23 14:25:00|14810.19|14690.19|14810.12|14690.12|14812.13|14692.13|14801.43|14681.43|270
1650724200000|2022-04-23 14:30:00|14810.11|14690.11|14805.91|14685.91|14811.71|14691.71|14805.61|14685.61|261
1650724500000|2022-04-23 14:35:00|14805.88|14685.88|14807.7|14687.7|14812.14|14692.14|14802.42|14682.42|256
1650724800000|2022-04-23 14:40:00|14807.67|14687.67|14805.34|14685.34|14814.83|14694.83|14803.37|14683.37|282
1650725100000|2022-04-23 14:45:00|14805.22|14685.22|14817.91|14697.91|14818.42|14698.42|14804.97|14684.97|277
1650725400000|2022-04-23 14:50:00|14817.86|14697.86|14820.48|14700.48|14826.5|14706.5|14817.15|14697.15|266
1650725700000|2022-04-23 14:55:00|14820.43|14700.43|14829.62|14709.62|14829.66|14709.66|14819.77|14699.77|268
1650726000000|2022-04-23 15:00:00|14829.78|14709.78|14822.88|14702.88|14831.71|14711.71|14822.58|14702.58|277
1650726300000|2022-04-23 15:05:00|14822.81|14702.81|14838.67|14718.67|14838.88|14718.88|14821.84|14701.84|275
1650726600000|2022-04-23 15:10:00|14838.16|14718.16|14838.5|14718.5|14841.1|14721.1|14829.37|14709.37|279
1650726900000|2022-04-23 15:15:00|14838.49|14718.49|14831.02|14711.02|14840.91|14720.91|14822.67|14702.67|276
1650727200000|2022-04-23 15:20:00|14831.53|14711.53|14852.56|14732.56|14855.02|14735.02|14831.53|14711.53|285
1650727500000|2022-04-23 15:25:00|14852.45|14732.45|14865.92|14745.92|14867.71|14747.71|14849.96|14729.96|288
1650727800000|2022-04-23 15:30:00|14866.73|14746.73|14855.09|14735.09|14868.77|14748.77|14854.04|14734.04|291
1650728100000|2022-04-23 15:35:00|14855.1|14735.1|14840.51|14720.51|14855.72|14735.72|14836.83|14716.83|283
1650728400000|2022-04-23 15:40:00|14840.61|14720.61|14853.22|14733.22|14856.61|14736.61|14839.34|14719.34|279
1650728700000|2022-04-23 15:45:00|14853.26|14733.26|14855.04|14735.04|14855.54|14735.54|14844.13|14724.13|278
1650729000000|2022-04-23 15:50:00|14855.03|14735.03|14863.41|14743.41|14863.73|14743.73|14853.16|14733.16|280
1650729300000|2022-04-23 15:55:00|14863.57|14743.57|14861.44|14741.44|14864.59|14744.59|14860.66|14740.66|277
1650729600000|2022-04-23 16:00:00|14861.78|14741.78|14841.42|14721.42|14866.83|14746.83|14840.03|14720.03|279
1650729900000|2022-04-23 16:05:00|14839.38|14719.38|14879.34|14759.34|14879.34|14759.34|14835.66|14715.66|297
1650730200000|2022-04-23 16:10:00|14879.26|14759.26|14913.09|14793.09|14913.96|14793.96|14878.95|14758.95|297
1650730500000|2022-04-23 16:15:00|14913.28|14793.28|14898.47|14778.47|14921.7|14801.7|14898.25|14778.25|298
1650730800000|2022-04-23 16:20:00|14898.28|14778.28|14887.35|14767.35|14902.15|14782.15|14887.35|14767.35|290
1650731100000|2022-04-23 16:25:00|14888.18|14768.18|14888.86|14768.86|14889.22|14769.22|14876.69|14756.69|275
1650731400000|2022-04-23 16:30:00|14888.87|14768.87|14900.02|14780.02|14904.13|14784.13|14888.6|14768.6|279
1650731700000|2022-04-23 16:35:00|14900.1|14780.1|14898.13|14778.13|14900.48|14780.48|14889.32|14769.32|283
1650732000000|2022-04-23 16:40:00|14898.27|14778.27|14899.03|14779.03|14904.34|14784.34|14896.03|14776.03|286
1650732300000|2022-04-23 16:45:00|14899.07|14779.07|14914.8|14794.8|14920.25|14800.25|14898.89|14778.89|287
1650732600000|2022-04-23 16:50:00|14914.75|14794.75|14907.85|14787.85|14916.09|14796.09|14907.36|14787.36|263
1650732900000|2022-04-23 16:55:00|14907.95|14787.95|14890.22|14770.22|14908.05|14788.05|14889.81|14769.81|273
1650733200000|2022-04-23 17:00:00|14890.14|14770.14|14866.09|14746.09|14890.14|14770.14|14847.41|14727.41|295
1650733500000|2022-04-23 17:05:00|14865.92|14745.92|14849.01|14729.01|14866.45|14746.45|14844.94|14724.94|292
1650733800000|2022-04-23 17:10:00|14848.94|14728.94|14850.79|14730.79|14850.8|14730.8|14845.45|14725.45|275
1650734100000|2022-04-23 17:15:00|14850.77|14730.77|14842.85|14722.85|14851.21|14731.21|14841.77|14721.77|277
1650734400000|2022-04-23 17:20:00|14842.88|14722.88|14848.87|14728.87|14854.04|14734.04|14842.8|14722.8|269
1650734700000|2022-04-23 17:25:00|14849.1|14729.1|14852.83|14732.83|14859.08|14739.08|14848.45|14728.45|268
1650735000000|2022-04-23 17:30:00|14852.96|14732.96|14860.82|14740.82|14864.54|14744.54|14852.67|14732.67|270
1650735300000|2022-04-23 17:35:00|14860.76|14740.76|14867.77|14747.77|14867.92|14747.92|14860.39|14740.39|261
1650735600000|2022-04-23 17:40:00|14867.85|14747.85|14869.59|14749.59|14869.59|14749.59|14861.17|14741.17|267
1650735900000|2022-04-23 17:45:00|14869.58|14749.58|14861.85|14741.85|14869.58|14749.58|14861.44|14741.44|269
1650736200000|2022-04-23 17:50:00|14861.93|14741.93|14869.35|14749.35|14872.08|14752.08|14860.51|14740.51|278
1650736500000|2022-04-23 17:55:00|14869.41|14749.41|14877.32|14757.32|14877.66|14757.66|14868.18|14748.18|264
1650736800000|2022-04-23 18:00:00|14877.4|14757.4|14874.95|14754.95|14878.63|14758.63|14872.64|14752.64|268
1650737100000|2022-04-23 18:05:00|14875.03|14755.03|14873.35|14753.35|14876.31|14756.31|14871.66|14751.66|275
1650737400000|2022-04-23 18:10:00|14873.32|14753.32|14881.78|14761.78|14881.9|14761.9|14873.07|14753.07|251
1650737700000|2022-04-23 18:15:00|14881.77|14761.77|14882.31|14762.31|14884.53|14764.53|14878.67|14758.67|271
1650738000000|2022-04-23 18:20:00|14882.29|14762.29|14877.11|14757.11|14882.88|14762.88|14876.92|14756.92|251
1650738300000|2022-04-23 18:25:00|14877.13|14757.13|14869.34|14749.34|14877.21|14757.21|14869.34|14749.34|242
1650738600000|2022-04-23 18:30:00|14868.33|14748.33|14859.26|14739.26|14876.07|14756.07|14859.26|14739.26|283
1650738900000|2022-04-23 18:35:00|14859.09|14739.09|14823.15|14703.15|14859.09|14739.09|14822.11|14702.11|284
1650739200000|2022-04-23 18:40:00|14823.05|14703.05|14832.38|14712.38|14834.1|14714.1|14822.88|14702.88|265
1650739500000|2022-04-23 18:45:00|14832.54|14712.54|14830.87|14710.87|14835.22|14715.22|14818.89|14698.89|286
1650739800000|2022-04-23 18:50:00|14830.89|14710.89|14824.22|14704.22|14831.17|14711.17|14823.56|14703.56|269
1650740100000|2022-04-23 18:55:00|14824.94|14704.94|14815.03|14695.03|14825.6|14705.6|14813.22|14693.22|258
1650740400000|2022-04-23 19:00:00|14814.88|14694.88|14812.31|14692.31|14815.8|14695.8|14809.54|14689.54|272
1650740700000|2022-04-23 19:05:00|14812.36|14692.36|14818.75|14698.75|14822.04|14702.04|14809.9|14689.9|271
1650741000000|2022-04-23 19:10:00|14818.9|14698.9|14821.71|14701.71|14821.73|14701.73|14815.84|14695.84|257
1650741300000|2022-04-23 19:15:00|14821.69|14701.69|14819.48|14699.48|14822.16|14702.16|14819.48|14699.48|246
1650741600000|2022-04-23 19:20:00|14819.54|14699.54|14820.8|14700.8|14822.19|14702.19|14814.17|14694.17|262
1650741900000|2022-04-23 19:25:00|14820.93|14700.93|14806.99|14686.99|14821.14|14701.14|14806.75|14686.75|262
1650742200000|2022-04-23 19:30:00|14807.03|14687.03|14811.25|14691.25|14811.25|14691.25|14803.44|14683.44|263
1650742500000|2022-04-23 19:35:00|14811.28|14691.28|14816.53|14696.53|14819.6|14699.6|14811.19|14691.19|270
1650742800000|2022-04-23 19:40:00|14816.49|14696.49|14816.44|14696.44|14819.38|14699.38|14815.16|14695.16|258
1650743100000|2022-04-23 19:45:00|14816.46|14696.46|14818.42|14698.42|14822.74|14702.74|14816.46|14696.46|237
1650743400000|2022-04-23 19:50:00|14818.38|14698.38|14813.06|14693.06|14820.22|14700.22|14813.06|14693.06|253
1650743700000|2022-04-23 19:55:00|14812.94|14692.94|14833.52|14713.52|14839.19|14719.19|14811.41|14691.41|268
1650744000000|2022-04-23 20:00:00|14833.69|14713.69|14858.6|14738.6|14860.58|14740.58|14833.36|14713.36|280
1650744300000|2022-04-23 20:05:00|14859.07|14739.07|14847.8|14727.8|14860.54|14740.54|14847.71|14727.71|278
1650744600000|2022-04-23 20:10:00|14847.87|14727.87|14841.12|14721.12|14848.7|14728.7|14841.12|14721.12|256
1650744900000|2022-04-23 20:15:00|14841.08|14721.08|14838.73|14718.73|14844.18|14724.18|14838.73|14718.73|251
1650745200000|2022-04-23 20:20:00|14838.77|14718.77|14841.57|14721.57|14841.8|14721.8|14829.08|14709.08|250
1650745500000|2022-04-23 20:25:00|14841.61|14721.61|14837.4|14717.4|14844.94|14724.94|14836.27|14716.27|246
1650745800000|2022-04-23 20:30:00|14837.29|14717.29|14848.51|14728.51|14852.95|14732.95|14836.94|14716.94|254
1650746100000|2022-04-23 20:35:00|14848.38|14728.38|14853.05|14733.05|14855.55|14735.55|14847.85|14727.85|269
1650746400000|2022-04-23 20:40:00|14852.71|14732.71|14844.6|14724.6|14852.71|14732.71|14841.52|14721.52|279
1650746700000|2022-04-23 20:45:00|14844.63|14724.63|14839.42|14719.42|14845.59|14725.59|14839.42|14719.42|248
1650747000000|2022-04-23 20:50:00|14839.25|14719.25|14846.36|14726.36|14846.61|14726.61|14836.9|14716.9|251
1650747300000|2022-04-23 20:55:00|14846.37|14726.37|14835.5|14715.5|14846.37|14726.37|14832.93|14712.93|265
1650747600000|2022-04-23 21:00:00|14835.42|14715.42|14849.56|14729.56|14850.9|14730.9|14835.42|14715.42|259
1650747900000|2022-04-23 21:05:00|14849.5|14729.5|14852.23|14732.23|14852.27|14732.27|14846.4|14726.4|256
1650748200000|2022-04-23 21:10:00|14852.45|14732.45|14849.54|14729.54|14854.81|14734.81|14848.96|14728.96|246
1650748500000|2022-04-23 21:15:00|14849.65|14729.65|14849.1|14729.1|14850.62|14730.62|14846.06|14726.06|232
1650748800000|2022-04-23 21:20:00|14849.09|14729.09|14847.16|14727.16|14849.09|14729.09|14836|14716|269
1650749100000|2022-04-23 21:25:00|14847.34|14727.34|14858.7|14738.7|14861.19|14741.19|14847.34|14727.34|282
1650749400000|2022-04-23 21:30:00|14858.66|14738.66|14859.69|14739.69|14860.06|14740.06|14857.93|14737.93|262
1650749700000|2022-04-23 21:35:00|14859.73|14739.73|14858.77|14738.77|14859.73|14739.73|14857|14737|253
1650750000000|2022-04-23 21:40:00|14858.62|14738.62|14864.31|14744.31|14864.99|14744.99|14858.62|14738.62|266
1650750300000|2022-04-23 21:45:00|14864.3|14744.3|14860.81|14740.81|14867.33|14747.33|14860.81|14740.81|268
1650750600000|2022-04-23 21:50:00|14861.01|14741.01|14872.16|14752.16|14872.16|14752.16|14856.8|14736.8|271
1650750900000|2022-04-23 21:55:00|14872.24|14752.24|14864.2|14744.2|14874.07|14754.07|14847|14727|284
1650751200000|2022-04-23 22:00:00|14864.29|14744.29|14858.44|14738.44|14865.08|14745.08|14858.09|14738.09|267
1650751500000|2022-04-23 22:05:00|14858.45|14738.45|14838.86|14718.86|14858.8|14738.8|14838.8|14718.8|281
1650751800000|2022-04-23 22:10:00|14838.56|14718.56|14843.83|14723.83|14850.61|14730.61|14836.92|14716.92|284
1650752100000|2022-04-23 22:15:00|14843.92|14723.92|14845.91|14725.91|14845.91|14725.91|14838.57|14718.57|267
1650752400000|2022-04-23 22:20:00|14846.24|14726.24|14844.8|14724.8|14851.31|14731.31|14844.8|14724.8|266
1650752700000|2022-04-23 22:25:00|14844.71|14724.71|14843.6|14723.6|14851.61|14731.61|14842.4|14722.4|284
1650753000000|2022-04-23 22:30:00|14843.53|14723.53|14850.06|14730.06|14850.15|14730.15|14842.66|14722.66|263
1650753300000|2022-04-23 22:35:00|14850.12|14730.12|14859.7|14739.7|14863.36|14743.36|14849.86|14729.86|257
1650753600000|2022-04-23 22:40:00|14859.65|14739.65|14851.83|14731.83|14864.27|14744.27|14849.26|14729.26|274
1650753900000|2022-04-23 22:45:00|14851.81|14731.81|14859.08|14739.08|14860.9|14740.9|14849.71|14729.71|259
1650754200000|2022-04-23 22:50:00|14858.98|14738.98|14838.48|14718.48|14860.75|14740.75|14837.82|14717.82|271
1650754500000|2022-04-23 22:55:00|14838.37|14718.37|14808.78|14688.78|14838.61|14718.61|14805.63|14685.63|289
1650754800000|2022-04-23 23:00:00|14808.76|14688.76|14807.64|14687.64|14808.76|14688.76|14796.92|14676.92|282
1650755100000|2022-04-23 23:05:00|14807.71|14687.71|14805.65|14685.65|14815.71|14695.71|14803.69|14683.69|273
1650755400000|2022-04-23 23:10:00|14805.74|14685.74|14803.59|14683.59|14805.74|14685.74|14801.79|14681.79|269
1650755700000|2022-04-23 23:15:00|14803.55|14683.55|14809.33|14689.33|14809.77|14689.77|14803.5|14683.5|245
1650756000000|2022-04-23 23:20:00|14809.23|14689.23|14801.75|14681.75|14811.87|14691.87|14800.69|14680.69|258
1650756300000|2022-04-23 23:25:00|14801.91|14681.91|14800.3|14680.3|14803.59|14683.59|14798.79|14678.79|238
1650756600000|2022-04-23 23:30:00|14800.32|14680.32|14698.65|14578.65|14800.98|14680.98|14698.65|14578.65|274
1650756900000|2022-04-23 23:35:00|14697.37|14577.37|14684.99|14564.99|14697.73|14577.73|14636.27|14516.27|298
1650757200000|2022-04-23 23:40:00|14685.35|14565.35|14707.06|14587.06|14711.43|14591.43|14684.73|14564.73|294
1650757500000|2022-04-23 23:45:00|14707.05|14587.05|14716.88|14596.88|14717.77|14597.77|14696.58|14576.58|292
1650757800000|2022-04-23 23:50:00|14716.86|14596.86|14678.63|14558.63|14716.89|14596.89|14678.63|14558.63|288
1650758100000|2022-04-23 23:55:00|14678.67|14558.67|14669.95|14549.95|14691.19|14571.19|14669.35|14549.35|289
1650758400000|2022-04-24 00:00:00|14669.96|14549.96|14696.84|14576.84|14710.9|14590.9|14669.96|14549.96|293
1650758700000|2022-04-24 00:05:00|14696.72|14576.72|14709.96|14589.96|14710.23|14590.23|14687.19|14567.19|291
1650759000000|2022-04-24 00:10:00|14709.79|14589.79|14719.34|14599.34|14732.25|14612.25|14709.74|14589.74|285
1650759300000|2022-04-24 00:15:00|14719.43|14599.43|14722.46|14602.46|14725.82|14605.82|14713.15|14593.15|293
1650759600000|2022-04-24 00:20:00|14722.62|14602.62|14727.41|14607.41|14727.72|14607.72|14716.71|14596.71|288
1650759900000|2022-04-24 00:25:00|14727.29|14607.29|14757.42|14637.42|14757.42|14637.42|14727.29|14607.29|284
1650760200000|2022-04-24 00:30:00|14757.57|14637.57|14753.14|14633.14|14763.9|14643.9|14753.14|14633.14|287
1650760500000|2022-04-24 00:35:00|14753.06|14633.06|14757.14|14637.14|14757.99|14637.99|14743.09|14623.09|290
1650760800000|2022-04-24 00:40:00|14757.64|14637.64|14757.54|14637.54|14759.17|14639.17|14754.09|14634.09|267
1650761100000|2022-04-24 00:45:00|14757.29|14637.29|14741.64|14621.64|14757.29|14637.29|14741.24|14621.24|283
1650761400000|2022-04-24 00:50:00|14741.09|14621.09|14738.1|14618.1|14741.14|14621.14|14727.49|14607.49|289
1650761700000|2022-04-24 00:55:00|14738.03|14618.03|14739.5|14619.5|14742.1|14622.1|14738.03|14618.03|260
1650762000000|2022-04-24 01:00:00|14738.98|14618.98|14736.17|14616.17|14744.47|14624.47|14725.58|14605.58|290
1650762300000|2022-04-24 01:05:00|14736.35|14616.35|14751.88|14631.88|14753.33|14633.33|14736.35|14616.35|277
1650762600000|2022-04-24 01:10:00|14751.81|14631.81|14764.91|14644.91|14765.88|14645.88|14750.2|14630.2|274
1650762900000|2022-04-24 01:15:00|14764.85|14644.85|14769.74|14649.74|14774.31|14654.31|14761.19|14641.19|274
1650763200000|2022-04-24 01:20:00|14769.73|14649.73|14755.32|14635.32|14770.61|14650.61|14754.46|14634.46|275
1650763500000|2022-04-24 01:25:00|14755.47|14635.47|14754.73|14634.73|14760.95|14640.95|14746.7|14626.7|280
1650763800000|2022-04-24 01:30:00|14754.77|14634.77|14749.75|14629.75|14758.45|14638.45|14749.75|14629.75|251
1650764100000|2022-04-24 01:35:00|14749.48|14629.48|14744.4|14624.4|14749.48|14629.48|14741.92|14621.92|273
1650764400000|2022-04-24 01:40:00|14744.45|14624.45|14740.76|14620.76|14746.95|14626.95|14740.53|14620.53|271
1650764700000|2022-04-24 01:45:00|14740.79|14620.79|14734.61|14614.61|14749.8|14629.8|14734.61|14614.61|266
1650765000000|2022-04-24 01:50:00|14734.47|14614.47|14711.72|14591.72|14734.47|14614.47|14710.16|14590.16|282
1650765300000|2022-04-24 01:55:00|14711.76|14591.76|14702.5|14582.5|14711.76|14591.76|14700.22|14580.22|283
1650765600000|2022-04-24 02:00:00|14702.45|14582.45|14693.9|14573.9|14704.05|14584.05|14693.66|14573.66|279
1650765900000|2022-04-24 02:05:00|14693.74|14573.74|14692.23|14572.23|14695.83|14575.83|14678.88|14558.88|280
1650766200000|2022-04-24 02:10:00|14692.08|14572.08|14733.32|14613.32|14734.42|14614.42|14691.91|14571.91|281
1650766500000|2022-04-24 02:15:00|14733.26|14613.26|14744.98|14624.98|14745.5|14625.5|14733.02|14613.02|273
1650766800000|2022-04-24 02:20:00|14745.03|14625.03|14745.95|14625.95|14748.49|14628.49|14743.85|14623.85|258
1650767100000|2022-04-24 02:25:00|14746.38|14626.38|14742.14|14622.14|14746.73|14626.73|14740.5|14620.5|263
1650767400000|2022-04-24 02:30:00|14742.18|14622.18|14752.03|14632.03|14752.03|14632.03|14740.56|14620.56|224
1650767700000|2022-04-24 02:35:00|14752.47|14632.47|14750.88|14630.88|14753.66|14633.66|14747.92|14627.92|259
1650768000000|2022-04-24 02:40:00|14751.03|14631.03|14756.8|14636.8|14757.55|14637.55|14748.87|14628.87|269
1650768300000|2022-04-24 02:45:00|14756.76|14636.76|14749.38|14629.38|14756.76|14636.76|14747.46|14627.46|262
1650768600000|2022-04-24 02:50:00|14749.26|14629.26|14715.95|14595.95|14749.34|14629.34|14715.61|14595.61|279
1650768900000|2022-04-24 02:55:00|14716.06|14596.06|14726.18|14606.18|14727.9|14607.9|14716.06|14596.06|263
1650769200000|2022-04-24 03:00:00|14726.13|14606.13|14778.1|14658.1|14778.1|14658.1|14719.56|14599.56|283
1650769500000|2022-04-24 03:05:00|14778.4|14658.4|14790.32|14670.32|14793.26|14673.26|14775.62|14655.62|278
1650769800000|2022-04-24 03:10:00|14790.52|14670.52|14780.03|14660.03|14791.43|14671.43|14780.03|14660.03|255
1650770100000|2022-04-24 03:15:00|14779.68|14659.68|14779.9|14659.9|14781.23|14661.23|14770.77|14650.77|267
1650770400000|2022-04-24 03:20:00|14779.93|14659.93|14792.76|14672.76|14794.05|14674.05|14779.17|14659.17|251
1650770700000|2022-04-24 03:25:00|14793.03|14673.03|14810.81|14690.81|14810.82|14690.82|14790.72|14670.72|276
1650771000000|2022-04-24 03:30:00|14810.46|14690.46|14826.54|14706.54|14827.76|14707.76|14806.38|14686.38|270
1650771300000|2022-04-24 03:35:00|14826.38|14706.38|14825.63|14705.63|14826.65|14706.65|14822.73|14702.73|263
1650771600000|2022-04-24 03:40:00|14825.62|14705.62|14820.64|14700.64|14825.68|14705.68|14816.11|14696.11|274
1650771900000|2022-04-24 03:45:00|14820.69|14700.69|14825.42|14705.42|14825.52|14705.52|14814.66|14694.66|243
1650772200000|2022-04-24 03:50:00|14826.03|14706.03|14818.86|14698.86|14832.7|14712.7|14811.61|14691.61|276
1650772500000|2022-04-24 03:55:00|14818.18|14698.18|14812.99|14692.99|14818.82|14698.82|14812.99|14692.99|248
1650772800000|2022-04-24 04:00:00|14812.68|14692.68|14829.21|14709.21|14829.71|14709.71|14812.46|14692.46|259
1650773100000|2022-04-24 04:05:00|14829.08|14709.08|14826.98|14706.98|14829.08|14709.08|14824.62|14704.62|245
1650773400000|2022-04-24 04:10:00|14826.99|14706.99|14842.64|14722.64|14842.68|14722.68|14826.98|14706.98|263
1650773700000|2022-04-24 04:15:00|14842.71|14722.71|14830.74|14710.74|14843.09|14723.09|14829.66|14709.66|237
1650774000000|2022-04-24 04:20:00|14830.75|14710.75|14834.16|14714.16|14834.16|14714.16|14828.61|14708.61|222
1650774300000|2022-04-24 04:25:00|14834.15|14714.15|14826.09|14706.09|14836.3|14716.3|14819.71|14699.71|263
1650774600000|2022-04-24 04:30:00|14826.13|14706.13|14813.8|14693.8|14827.51|14707.51|14813.26|14693.26|264
1650774900000|2022-04-24 04:35:00|14813.37|14693.37|14800.84|14680.84|14814.25|14694.25|14799.71|14679.71|247
1650775200000|2022-04-24 04:40:00|14801.08|14681.08|14805.46|14685.46|14806.07|14686.07|14801.02|14681.02|254
1650775500000|2022-04-24 04:45:00|14805.43|14685.43|14803.33|14683.33|14807.26|14687.26|14801.78|14681.78|267
1650775800000|2022-04-24 04:50:00|14803.4|14683.4|14807.69|14687.69|14807.69|14687.69|14802.32|14682.32|236
1650776100000|2022-04-24 04:55:00|14807.65|14687.65|14806.2|14686.2|14809.66|14689.66|14805.48|14685.48|255
1650776400000|2022-04-24 05:00:00|14806.26|14686.26|14808.41|14688.41|14809.3|14689.3|14803.76|14683.76|251
1650776700000|2022-04-24 05:05:00|14808.34|14688.34|14786.87|14666.87|14808.55|14688.55|14786.46|14666.46|250
1650777000000|2022-04-24 05:10:00|14786.99|14666.99|14799|14679|14800.66|14680.66|14786.99|14666.99|268
1650777300000|2022-04-24 05:15:00|14798.91|14678.91|14797.27|14677.27|14801.2|14681.2|14795.22|14675.22|250
1650777600000|2022-04-24 05:20:00|14797.42|14677.42|14791.89|14671.89|14798.11|14678.11|14791.89|14671.89|232
1650777900000|2022-04-24 05:25:00|14791.88|14671.88|14785.14|14665.14|14792.85|14672.85|14785.14|14665.14|253
1650778200000|2022-04-24 05:30:00|14785.07|14665.07|14784.51|14664.51|14790.06|14670.06|14783.33|14663.33|256
1650778500000|2022-04-24 05:35:00|14784.57|14664.57|14790.65|14670.65|14791.2|14671.2|14784.51|14664.51|234
1650778800000|2022-04-24 05:40:00|14790.5|14670.5|14786.63|14666.63|14790.89|14670.89|14784.46|14664.46|253
1650779100000|2022-04-24 05:45:00|14786.6|14666.6|14789.03|14669.03|14790.75|14670.75|14786.6|14666.6|231
1650779400000|2022-04-24 05:50:00|14788.89|14668.89|14784.78|14664.78|14789.04|14669.04|14783.32|14663.32|228
1650779700000|2022-04-24 05:55:00|14784.74|14664.74|14784.67|14664.67|14786.22|14666.22|14783.68|14663.68|240
1650780000000|2022-04-24 06:00:00|14784.63|14664.63|14801.84|14681.84|14802|14682|14782.78|14662.78|269
1650780300000|2022-04-24 06:05:00|14801.77|14681.77|14802.1|14682.1|14802.48|14682.48|14798.51|14678.51|249
1650780600000|2022-04-24 06:10:00|14802.09|14682.09|14797.45|14677.45|14802.22|14682.22|14795.97|14675.97|274
1650780900000|2022-04-24 06:15:00|14797.44|14677.44|14800.51|14680.51|14801.8|14681.8|14794.7|14674.7|271
1650781200000|2022-04-24 06:20:00|14800.59|14680.59|14816.84|14696.84|14816.84|14696.84|14800.39|14680.39|244
1650781500000|2022-04-24 06:25:00|14818.54|14698.54|14836.5|14716.5|14837.33|14717.33|14818.54|14698.54|271
1650781800000|2022-04-24 06:30:00|14836.51|14716.51|14830.29|14710.29|14838.48|14718.48|14829.19|14709.19|260
1650782100000|2022-04-24 06:35:00|14830.34|14710.34|14819.39|14699.39|14830.34|14710.34|14818.84|14698.84|256
1650782400000|2022-04-24 06:40:00|14819.41|14699.41|14821.39|14701.39|14822.31|14702.31|14817.35|14697.35|246
1650782700000|2022-04-24 06:45:00|14821.38|14701.38|14819.88|14699.88|14827.84|14707.84|14819.88|14699.88|249
1650783000000|2022-04-24 06:50:00|14819.87|14699.87|14817.89|14697.89|14819.87|14699.87|14808.7|14688.7|252
1650783300000|2022-04-24 06:55:00|14817.91|14697.91|14814.97|14694.97|14820.3|14700.3|14813.27|14693.27|250
1650783600000|2022-04-24 07:00:00|14814.98|14694.98|14814.58|14694.58|14820.8|14700.8|14814.58|14694.58|258
1650783900000|2022-04-24 07:05:00|14814.51|14694.51|14816.4|14696.4|14816.48|14696.48|14806.2|14686.2|250
1650784200000|2022-04-24 07:10:00|14816.41|14696.41|14828.31|14708.31|14828.41|14708.41|14816.3|14696.3|254
1650784500000|2022-04-24 07:15:00|14827.94|14707.94|14823.2|14703.2|14827.95|14707.95|14823.2|14703.2|230
1650784800000|2022-04-24 07:20:00|14823.29|14703.29|14813.35|14693.35|14823.29|14703.29|14813.35|14693.35|253
1650785100000|2022-04-24 07:25:00|14812.63|14692.63|14810.72|14690.72|14812.63|14692.63|14807.66|14687.66|255
1650785400000|2022-04-24 07:30:00|14810.7|14690.7|14806.41|14686.41|14812.3|14692.3|14804.43|14684.43|258
1650785700000|2022-04-24 07:35:00|14806.43|14686.43|14821.53|14701.53|14822.23|14702.23|14806.36|14686.36|262
1650786000000|2022-04-24 07:40:00|14821.77|14701.77|14816.27|14696.27|14823.7|14703.7|14816.27|14696.27|269
1650786300000|2022-04-24 07:45:00|14816.29|14696.29|14800.9|14680.9|14816.54|14696.54|14800.9|14680.9|258
1650786600000|2022-04-24 07:50:00|14800.05|14680.05|14789.13|14669.13|14800.05|14680.05|14787.82|14667.82|237
1650786900000|2022-04-24 07:55:00|14789.08|14669.08|14798.37|14678.37|14798.37|14678.37|14789.08|14669.08|232
1650787200000|2022-04-24 08:00:00|14798.52|14678.52|14799.18|14679.18|14800.78|14680.78|14795.28|14675.28|255
1650787500000|2022-04-24 08:05:00|14799.26|14679.26|14805.05|14685.05|14805.38|14685.38|14797.76|14677.76|266
1650787800000|2022-04-24 08:10:00|14804.98|14684.98|14811.61|14691.61|14812.98|14692.98|14804.98|14684.98|248
1650788100000|2022-04-24 08:15:00|14811.54|14691.54|14803.84|14683.84|14812.77|14692.77|14803.84|14683.84|257
1650788400000|2022-04-24 08:20:00|14803.98|14683.98|14802.72|14682.72|14804.19|14684.19|14801.73|14681.73|246
1650788700000|2022-04-24 08:25:00|14802.82|14682.82|14801.53|14681.53|14802.89|14682.89|14793.6|14673.6|260
1650789000000|2022-04-24 08:30:00|14801.54|14681.54|14792.2|14672.2|14801.99|14681.99|14792.1|14672.1|237
1650789300000|2022-04-24 08:35:00|14792.26|14672.26|14785.04|14665.04|14793.54|14673.54|14783.7|14663.7|266
1650789600000|2022-04-24 08:40:00|14784.98|14664.98|14783.36|14663.36|14787.39|14667.39|14783.36|14663.36|221
1650789900000|2022-04-24 08:45:00|14783.31|14663.31|14793.48|14673.48|14797.51|14677.51|14782.74|14662.74|265
1650790200000|2022-04-24 08:50:00|14793.79|14673.79|14781.56|14661.56|14793.79|14673.79|14781.18|14661.18|248
1650790500000|2022-04-24 08:55:00|14781.02|14661.02|14772.07|14652.07|14783.24|14663.24|14772.07|14652.07|237
1650790800000|2022-04-24 09:00:00|14772.01|14652.01|14764.63|14644.63|14776.15|14656.15|14764.63|14644.63|259
1650791100000|2022-04-24 09:05:00|14764.71|14644.71|14767.98|14647.98|14767.98|14647.98|14753.19|14633.19|287
1650791400000|2022-04-24 09:10:00|14768.05|14648.05|14794.06|14674.06|14794.3|14674.3|14768.05|14648.05|273
1650791700000|2022-04-24 09:15:00|14794.26|14674.26|14800.33|14680.33|14803.06|14683.06|14791.95|14671.95|266
1650792000000|2022-04-24 09:20:00|14800.37|14680.37|14792.65|14672.65|14800.37|14680.37|14791.44|14671.44|225
1650792300000|2022-04-24 09:25:00|14792.84|14672.84|14792.29|14672.29|14793.11|14673.11|14787.63|14667.63|264
1650792600000|2022-04-24 09:30:00|14792.31|14672.31|14798.03|14678.03|14799.13|14679.13|14792.05|14672.05|259
1650792900000|2022-04-24 09:35:00|14797.99|14677.99|14786.96|14666.96|14798.57|14678.57|14786.57|14666.57|274
1650793200000|2022-04-24 09:40:00|14786.21|14666.21|14788.37|14668.37|14788.95|14668.95|14781.32|14661.32|249
1650793500000|2022-04-24 09:45:00|14788.56|14668.56|14797.29|14677.29|14799.97|14679.97|14788.12|14668.12|259
1650793800000|2022-04-24 09:50:00|14797.33|14677.33|14797.39|14677.39|14799.35|14679.35|14796.98|14676.98|245
1650794100000|2022-04-24 09:55:00|14797.35|14677.35|14789.39|14669.39|14798.38|14678.38|14789.39|14669.39|265
1650794400000|2022-04-24 10:00:00|14789.4|14669.4|14792.95|14672.95|14793.04|14673.04|14786.29|14666.29|251
1650794700000|2022-04-24 10:05:00|14793.05|14673.05|14805.51|14685.51|14805.54|14685.54|14792.87|14672.87|243
1650795000000|2022-04-24 10:10:00|14805.63|14685.63|14803.54|14683.54|14806.17|14686.17|14803.03|14683.03|240
1650795300000|2022-04-24 10:15:00|14803.43|14683.43|14781.4|14661.4|14803.43|14683.43|14781.4|14661.4|274
1650795600000|2022-04-24 10:20:00|14781.42|14661.42|14769.54|14649.54|14782.45|14662.45|14768.22|14648.22|259
1650795900000|2022-04-24 10:25:00|14768.96|14648.96|14770.07|14650.07|14773.1|14653.1|14768.61|14648.61|266
1650796200000|2022-04-24 10:30:00|14770.08|14650.08|14767.75|14647.75|14770.08|14650.08|14766.35|14646.35|249
1650796500000|2022-04-24 10:35:00|14768.08|14648.08|14757.12|14637.12|14769.94|14649.94|14756.78|14636.78|261
1650796800000|2022-04-24 10:40:00|14757|14637|14771.62|14651.62|14774.77|14654.77|14755.34|14635.34|272
1650797100000|2022-04-24 10:45:00|14771.6|14651.6|14761.64|14641.64|14772.09|14652.09|14761.64|14641.64|255
1650797400000|2022-04-24 10:50:00|14761.44|14641.44|14752.08|14632.08|14764.61|14644.61|14750.76|14630.76|277
1650797700000|2022-04-24 10:55:00|14753.03|14633.03|14764.76|14644.76|14765.17|14645.17|14753.03|14633.03|275
1650798000000|2022-04-24 11:00:00|14764.72|14644.72|14769.35|14649.35|14769.35|14649.35|14763.61|14643.61|254
1650798300000|2022-04-24 11:05:00|14769.39|14649.39|14783.38|14663.38|14784.37|14664.37|14769.39|14649.39|260
1650798600000|2022-04-24 11:10:00|14783.19|14663.19|14779.56|14659.56|14783.45|14663.45|14779.43|14659.43|265
1650798900000|2022-04-24 11:15:00|14779.58|14659.58|14769.25|14649.25|14782.32|14662.32|14769.1|14649.1|242
1650799200000|2022-04-24 11:20:00|14769.26|14649.26|14744.18|14624.18|14769.3|14649.3|14744.03|14624.03|260
1650799500000|2022-04-24 11:25:00|14743.72|14623.72|14711.83|14591.83|14744.88|14624.88|14711.02|14591.02|291
1650799800000|2022-04-24 11:30:00|14711.88|14591.88|14730.7|14610.7|14730.83|14610.83|14711.88|14591.88|289
1650800100000|2022-04-24 11:35:00|14730.76|14610.76|14736.18|14616.18|14736.89|14616.89|14730.6|14610.6|267
1650800400000|2022-04-24 11:40:00|14736.07|14616.07|14722.38|14602.38|14736.4|14616.4|14722.38|14602.38|273
1650800700000|2022-04-24 11:45:00|14722.33|14602.33|14718.8|14598.8|14730.86|14610.86|14718.72|14598.72|262
1650801000000|2022-04-24 11:50:00|14717.1|14597.1|14711.29|14591.29|14717.1|14597.1|14704.54|14584.54|287
1650801300000|2022-04-24 11:55:00|14711.25|14591.25|14714.6|14594.6|14715.29|14595.29|14711.25|14591.25|284
1650801600000|2022-04-24 12:00:00|14714.74|14594.74|14701.84|14581.84|14717.49|14597.49|14699.73|14579.73|285
1650801900000|2022-04-24 12:05:00|14702.32|14582.32|14730.89|14610.89|14731.02|14611.02|14702.32|14582.32|284
1650802200000|2022-04-24 12:10:00|14730.86|14610.86|14733.92|14613.92|14735.7|14615.7|14725.35|14605.35|291
1650802500000|2022-04-24 12:15:00|14733.74|14613.74|14731.13|14611.13|14735.57|14615.57|14730.52|14610.52|277
1650802800000|2022-04-24 12:20:00|14731.09|14611.09|14720.57|14600.57|14738.1|14618.1|14720.57|14600.57|269
1650803100000|2022-04-24 12:25:00|14720.33|14600.33|14704|14584|14720.47|14600.47|14703.99|14583.99|284
1650803400000|2022-04-24 12:30:00|14704.03|14584.03|14701.65|14581.65|14709.95|14589.95|14687.03|14567.03|293
1650803700000|2022-04-24 12:35:00|14701.67|14581.67|14708.96|14588.96|14710.08|14590.08|14701.31|14581.31|272
1650804000000|2022-04-24 12:40:00|14709.01|14589.01|14714.56|14594.56|14718.47|14598.47|14707.4|14587.4|277
1650804300000|2022-04-24 12:45:00|14714.65|14594.65|14701.75|14581.75|14715.5|14595.5|14700.77|14580.77|269
1650804600000|2022-04-24 12:50:00|14701.71|14581.71|14706.97|14586.97|14707.16|14587.16|14697.91|14577.91|261
1650804900000|2022-04-24 12:55:00|14707.03|14587.03|14699.99|14579.99|14712.88|14592.88|14696.52|14576.52|283
1650805200000|2022-04-24 13:00:00|14699.72|14579.72|14701.35|14581.35|14707.06|14587.06|14698.99|14578.99|264
1650805500000|2022-04-24 13:05:00|14701.36|14581.36|14681.75|14561.75|14701.78|14581.78|14663.05|14543.05|288
1650805800000|2022-04-24 13:10:00|14681.29|14561.29|14685.95|14565.95|14690.82|14570.82|14676.69|14556.69|292
1650806100000|2022-04-24 13:15:00|14685.93|14565.93|14701.42|14581.42|14701.72|14581.72|14684.83|14564.83|281
1650806400000|2022-04-24 13:20:00|14701.43|14581.43|14692.61|14572.61|14703.42|14583.42|14692.6|14572.6|268
1650806700000|2022-04-24 13:25:00|14692.68|14572.68|14682.98|14562.98|14693.51|14573.51|14681.93|14561.93|280
1650807000000|2022-04-24 13:30:00|14682.91|14562.91|14688.07|14568.07|14688.07|14568.07|14682.7|14562.7|275
1650807300000|2022-04-24 13:35:00|14688.1|14568.1|14652.38|14532.38|14693.53|14573.53|14644.03|14524.03|293
1650807600000|2022-04-24 13:40:00|14652.5|14532.5|14691.94|14571.94|14691.94|14571.94|14636.66|14516.66|297
1650807900000|2022-04-24 13:45:00|14692.24|14572.24|14703.19|14583.19|14716.51|14596.51|14692.24|14572.24|296
1650808200000|2022-04-24 13:50:00|14703.03|14583.03|14708.68|14588.68|14708.68|14588.68|14697.34|14577.34|269
1650808500000|2022-04-24 13:55:00|14708.81|14588.81|14708.12|14588.12|14709.76|14589.76|14701.15|14581.15|283
1650808800000|2022-04-24 14:00:00|14708.53|14588.53|14720.69|14600.69|14720.91|14600.91|14708.53|14588.53|272
1650809100000|2022-04-24 14:05:00|14721.96|14601.96|14720.44|14600.44|14729.55|14609.55|14720.44|14600.44|279
1650809400000|2022-04-24 14:10:00|14720.48|14600.48|14704.49|14584.49|14720.48|14600.48|14704.49|14584.49|278
1650809700000|2022-04-24 14:15:00|14704.29|14584.29|14680.63|14560.63|14704.29|14584.29|14679.12|14559.12|283
1650810000000|2022-04-24 14:20:00|14680.51|14560.51|14660.39|14540.39|14680.51|14560.51|14660.09|14540.09|287
1650810300000|2022-04-24 14:25:00|14660.74|14540.74|14650.1|14530.1|14661.49|14541.49|14647.78|14527.78|283
1650810600000|2022-04-24 14:30:00|14649.91|14529.91|14619.97|14499.97|14659.48|14539.48|14611.2|14491.2|293
1650810900000|2022-04-24 14:35:00|14620.67|14500.67|14623.78|14503.78|14624.2|14504.2|14614.8|14494.8|289
1650811200000|2022-04-24 14:40:00|14623.09|14503.09|14716.97|14596.97|14719.23|14599.23|14621.63|14501.63|294
1650811500000|2022-04-24 14:45:00|14716.82|14596.82|14718.7|14598.7|14722.62|14602.62|14712.69|14592.69|296
1650811800000|2022-04-24 14:50:00|14718.71|14598.71|14765.16|14645.16|14785.6|14665.6|14718.71|14598.71|298
1650812100000|2022-04-24 14:55:00|14765.15|14645.15|14741.59|14621.59|14769.16|14649.16|14741.44|14621.44|292
1650812400000|2022-04-24 15:00:00|14741.58|14621.58|14749.58|14629.58|14765.33|14645.33|14739.54|14619.54|294
1650812700000|2022-04-24 15:05:00|14749.89|14629.89|14715.11|14595.11|14750.14|14630.14|14714.44|14594.44|297
1650813000000|2022-04-24 15:10:00|14715.61|14595.61|14699.2|14579.2|14716.43|14596.43|14698.56|14578.56|295
1650813300000|2022-04-24 15:15:00|14699.41|14579.41|14695.7|14575.7|14699.69|14579.69|14679.59|14559.59|290
1650813600000|2022-04-24 15:20:00|14695.96|14575.96|14720.11|14600.11|14720.11|14600.11|14693.34|14573.34|281
1650813900000|2022-04-24 15:25:00|14720.09|14600.09|14709.09|14589.09|14721.09|14601.09|14702.76|14582.76|283
1650814200000|2022-04-24 15:30:00|14709.11|14589.11|14698.4|14578.4|14714.22|14594.22|14693.57|14573.57|282
1650814500000|2022-04-24 15:35:00|14698.42|14578.42|14693.47|14573.47|14698.64|14578.64|14691.21|14571.21|259
1650814800000|2022-04-24 15:40:00|14693.31|14573.31|14684.76|14564.76|14693.66|14573.66|14682.99|14562.99|290
1650815100000|2022-04-24 15:45:00|14684.65|14564.65|14681.4|14561.4|14686.04|14566.04|14680.1|14560.1|274
1650815400000|2022-04-24 15:50:00|14681.36|14561.36|14686.36|14566.36|14689.38|14569.38|14681.11|14561.11|267
1650815700000|2022-04-24 15:55:00|14686.43|14566.43|14694.03|14574.03|14694.16|14574.16|14685.42|14565.42|263
1650816000000|2022-04-24 16:00:00|14694.29|14574.29|14716.01|14596.01|14717.17|14597.17|14693.23|14573.23|287
1650816300000|2022-04-24 16:05:00|14715.67|14595.67|14680.78|14560.78|14717|14597|14680.78|14560.78|270
1650816600000|2022-04-24 16:10:00|14680.06|14560.06|14679.12|14559.12|14682.53|14562.53|14671.16|14551.16|274
1650816900000|2022-04-24 16:15:00|14679.01|14559.01|14695.32|14575.32|14701.97|14581.97|14677.42|14557.42|283
1650817200000|2022-04-24 16:20:00|14695.41|14575.41|14663.94|14543.94|14698.48|14578.48|14663.26|14543.26|293
1650817500000|2022-04-24 16:25:00|14663.93|14543.93|14670.71|14550.71|14672.8|14552.8|14663.88|14543.88|286
1650817800000|2022-04-24 16:30:00|14670.64|14550.64|14628.49|14508.49|14671.01|14551.01|14628.49|14508.49|292
1650818100000|2022-04-24 16:35:00|14629.43|14509.43|14613.04|14493.04|14630.85|14510.85|14612.93|14492.93|294
1650818400000|2022-04-24 16:40:00|14612.54|14492.54|14619.23|14499.23|14621.16|14501.16|14608.81|14488.81|286
1650818700000|2022-04-24 16:45:00|14619.09|14499.09|14617.91|14497.91|14625.08|14505.08|14606.3|14486.3|291
1650819000000|2022-04-24 16:50:00|14617.94|14497.94|14550.27|14430.27|14621.33|14501.33|14513.62|14393.62|297
1650819300000|2022-04-24 16:55:00|14550.63|14430.63|14656.69|14536.69|14705.99|14585.99|14550.36|14430.36|297
1650819600000|2022-04-24 17:00:00|14656.55|14536.55|14613.64|14493.64|14657.38|14537.38|14613.64|14493.64|296
1650819900000|2022-04-24 17:05:00|14614.1|14494.1|14591.25|14471.25|14614.1|14494.1|14585.84|14465.84|297
1650820200000|2022-04-24 17:10:00|14591.59|14471.59|14590.23|14470.23|14609.68|14489.68|14589.64|14469.64|296
1650820500000|2022-04-24 17:15:00|14590.11|14470.11|14591.47|14471.47|14596.59|14476.59|14579.44|14459.44|289
1650820800000|2022-04-24 17:20:00|14591.26|14471.26|14541.45|14421.45|14591.32|14471.32|14537.64|14417.64|296
1650821100000|2022-04-24 17:25:00|14541.17|14421.17|14566.72|14446.72|14580.96|14460.96|14541.17|14421.17|299
1650821400000|2022-04-24 17:30:00|14566.01|14446.01|14581.9|14461.9|14582.53|14462.53|14564.23|14444.23|298
1650821700000|2022-04-24 17:35:00|14581.54|14461.54|14587.09|14467.09|14591.72|14471.72|14577.28|14457.28|292
1650822000000|2022-04-24 17:40:00|14587.13|14467.13|14592.14|14472.14|14594.14|14474.14|14577.66|14457.66|289
1650822300000|2022-04-24 17:45:00|14592.22|14472.22|14582.37|14462.37|14598.29|14478.29|14574.15|14454.15|287
1650822600000|2022-04-24 17:50:00|14582.69|14462.69|14582.63|14462.63|14592.1|14472.1|14575.62|14455.62|280
1650822900000|2022-04-24 17:55:00|14582.8|14462.8|14592.84|14472.84|14593.03|14473.03|14582.7|14462.7|288
1650823200000|2022-04-24 18:00:00|14592.8|14472.8|14609.23|14489.23|14613.84|14493.84|14589.15|14469.15|287
1650823500000|2022-04-24 18:05:00|14609.13|14489.13|14621.78|14501.78|14623.55|14503.55|14609.09|14489.09|291
1650823800000|2022-04-24 18:10:00|14621.95|14501.95|14625.87|14505.87|14626.62|14506.62|14615.88|14495.88|281
1650824100000|2022-04-24 18:15:00|14626.53|14506.53|14639.79|14519.79|14642.68|14522.68|14626.53|14506.53|284
1650824400000|2022-04-24 18:20:00|14639.81|14519.81|14662.75|14542.75|14663.41|14543.41|14639.81|14519.81|283
1650824700000|2022-04-24 18:25:00|14662.74|14542.74|14678.83|14558.83|14683.38|14563.38|14657.97|14537.97|290
1650825000000|2022-04-24 18:30:00|14678.63|14558.63|14673.12|14553.12|14678.63|14558.63|14667.74|14547.74|287
1650825300000|2022-04-24 18:35:00|14673.09|14553.09|14672.91|14552.91|14680.23|14560.23|14669.78|14549.78|278
1650825600000|2022-04-24 18:40:00|14671.97|14551.97|14682.08|14562.08|14685.19|14565.19|14671.62|14551.62|292
1650825900000|2022-04-24 18:45:00|14681.98|14561.98|14692.86|14572.86|14697.88|14577.88|14681.62|14561.62|280
1650826200000|2022-04-24 18:50:00|14692.78|14572.78|14704.01|14584.01|14704.01|14584.01|14690.07|14570.07|278
1650826500000|2022-04-24 18:55:00|14704.06|14584.06|14716.53|14596.53|14721.06|14601.06|14696.13|14576.13|290
1650826800000|2022-04-24 19:00:00|14715.94|14595.94|14749.8|14629.8|14766.86|14646.86|14714.6|14594.6|295
1650827100000|2022-04-24 19:05:00|14750.21|14630.21|14738.36|14618.36|14751.63|14631.63|14733.44|14613.44|289
1650827400000|2022-04-24 19:10:00|14738.43|14618.43|14736.71|14616.71|14752.73|14632.73|14736.71|14616.71|284
1650827700000|2022-04-24 19:15:00|14736.57|14616.57|14749.99|14629.99|14749.99|14629.99|14735.65|14615.65|281
1650828000000|2022-04-24 19:20:00|14749.94|14629.94|14761.37|14641.37|14763.58|14643.58|14748.92|14628.92|276
1650828300000|2022-04-24 19:25:00|14761.39|14641.39|14763.21|14643.21|14763.23|14643.23|14754.75|14634.75|281
1650828600000|2022-04-24 19:30:00|14763.42|14643.42|14753.95|14633.95|14765.38|14645.38|14751.22|14631.22|275
1650828900000|2022-04-24 19:35:00|14753.84|14633.84|14757.96|14637.96|14759.85|14639.85|14753.47|14633.47|276
1650829200000|2022-04-24 19:40:00|14757.86|14637.86|14757.08|14637.08|14760.54|14640.54|14745.71|14625.71|285
1650829500000|2022-04-24 19:45:00|14757.31|14637.31|14744.94|14616.94|14761.34|14641.34|14742.08|14614.08|280
1650829800000|2022-04-24 19:50:00|14744.78|14616.78|14751.94|14623.94|14752.68|14624.68|14742.76|14614.76|260
1650830100000|2022-04-24 19:55:00|14751.84|14623.84|14749.79|14621.79|14752.95|14624.95|14744.66|14616.66|269
1650830400000|2022-04-24 20:00:00|14749.85|14621.85|14756.42|14628.42|14760.57|14632.57|14749.85|14621.85|285
1650830700000|2022-04-24 20:05:00|14756.37|14628.37|14737.7|14609.7|14756.79|14628.79|14737.7|14609.7|293
1650831000000|2022-04-24 20:10:00|14737.18|14609.18|14703.77|14575.77|14737.5|14609.5|14699.79|14571.79|287
1650831300000|2022-04-24 20:15:00|14703.86|14575.86|14688.7|14560.7|14705.53|14577.53|14681.46|14553.46|290
1650831600000|2022-04-24 20:20:00|14688.86|14560.86|14679.06|14551.06|14691.32|14563.32|14678.32|14550.32|282
1650831900000|2022-04-24 20:25:00|14679.21|14551.21|14686.96|14558.96|14689|14561|14678.16|14550.16|283
1650832200000|2022-04-24 20:30:00|14686.82|14558.82|14693.44|14565.44|14693.87|14565.87|14686.17|14558.17|268
1650832500000|2022-04-24 20:35:00|14693.25|14565.25|14679.25|14551.25|14700.16|14572.16|14676.49|14548.49|281
1650832800000|2022-04-24 20:40:00|14679.33|14551.33|14679.48|14551.48|14681.46|14553.46|14676.45|14548.45|274
1650833100000|2022-04-24 20:45:00|14679.62|14551.62|14689.23|14561.23|14689.23|14561.23|14675.07|14547.07|278
1650833400000|2022-04-24 20:50:00|14689.52|14561.52|14673.07|14545.07|14693.3|14565.3|14672.95|14544.95|280
1650833700000|2022-04-24 20:55:00|14672.67|14544.67|14662.27|14534.27|14672.67|14544.67|14660.68|14532.68|281
1650834000000|2022-04-24 21:00:00|14662.35|14534.35|14662.17|14542.17|14673.82|14545.82|14662.17|14534.25|286
1650834300000|2022-04-24 21:05:00|14662.1|14542.1|14657.99|14537.99|14663.26|14543.26|14647.61|14527.61|280
1650834600000|2022-04-24 21:10:00|14658.03|14538.03|14655.64|14535.64|14663.95|14543.95|14650.7|14530.7|288
1650834900000|2022-04-24 21:15:00|14655.92|14535.92|14663.82|14543.82|14664.37|14544.37|14655.56|14535.56|264
1650835200000|2022-04-24 21:20:00|14663.89|14543.89|14672.4|14552.4|14672.4|14552.4|14662.26|14542.26|273
1650835500000|2022-04-24 21:25:00|14672.53|14552.53|14686.07|14566.07|14687.91|14567.91|14672.53|14552.53|275
1650835800000|2022-04-24 21:30:00|14686.06|14566.06|14692.53|14572.53|14694.86|14574.86|14685.94|14565.94|264
1650836100000|2022-04-24 21:35:00|14692.5|14572.5|14679.42|14559.42|14693|14573|14676.98|14556.98|270
1650836400000|2022-04-24 21:40:00|14680.03|14560.03|14676.44|14556.44|14680.04|14560.04|14676.44|14556.44|281
1650836700000|2022-04-24 21:45:00|14676.48|14556.48|14681.11|14561.11|14681.64|14561.64|14676.29|14556.29|275
1650837000000|2022-04-24 21:50:00|14681.19|14561.19|14690.03|14570.03|14692.03|14572.03|14680.73|14560.73|280
1650837300000|2022-04-24 21:55:00|14690.05|14570.05|14701.7|14581.7|14702.61|14582.61|14689.4|14569.4|275
1650837600000|2022-04-24 22:00:00|14701.77|14581.77|14664.17|14544.17|14708.9|14588.9|14664.17|14544.17|289
1650837900000|2022-04-24 22:05:00|14664|14544|14719.23|14599.23|14719.23|14599.23|14662.79|14542.79|292
1650838200000|2022-04-24 22:10:00|14718.92|14598.92|14736.6|14616.6|14737.31|14617.31|14718.92|14598.92|283
1650838500000|2022-04-24 22:15:00|14736.38|14616.38|14716.79|14596.79|14736.38|14616.38|14714.43|14594.43|281
1650838800000|2022-04-24 22:20:00|14716.7|14596.7|14712.13|14592.13|14718.91|14598.91|14710.48|14590.48|276
1650839100000|2022-04-24 22:25:00|14712.02|14592.02|14705.11|14585.11|14716.04|14596.04|14705.11|14585.11|273
1650839400000|2022-04-24 22:30:00|14704.83|14584.83|14709.76|14589.76|14710.74|14590.74|14700.07|14580.07|266
1650839700000|2022-04-24 22:35:00|14709.6|14589.6|14687.96|14567.96|14716.44|14596.44|14683.74|14563.74|286
1650840000000|2022-04-24 22:40:00|14687.68|14567.68|14661.37|14541.37|14688.78|14568.78|14654.42|14534.42|295
1650840300000|2022-04-24 22:45:00|14660.81|14540.81|14647.5|14527.5|14661.46|14541.46|14645.13|14525.13|293
1650840600000|2022-04-24 22:50:00|14647.57|14527.57|14650.61|14530.61|14650.79|14530.79|14639.09|14519.09|276
1650840900000|2022-04-24 22:55:00|14650.57|14530.57|14654|14534|14656.01|14536.01|14649.68|14529.68|271
1650841200000|2022-04-24 23:00:00|14653.88|14533.88|14644.33|14524.33|14654.25|14534.25|14643.78|14523.78|273
1650841500000|2022-04-24 23:05:00|14644.17|14524.17|14631.24|14511.24|14649.42|14529.42|14627.98|14507.98|280
1650841800000|2022-04-24 23:10:00|14631.06|14511.06|14651.52|14531.52|14653.96|14533.96|14630.81|14510.81|279
1650842100000|2022-04-24 23:15:00|14651.58|14531.58|14628.86|14508.86|14662.86|14542.86|14627.06|14507.06|289
1650842400000|2022-04-24 23:20:00|14628.76|14508.76|14627.5|14507.5|14632.3|14512.3|14620.74|14500.74|281
1650842700000|2022-04-24 23:25:00|14627.57|14507.57|14641.16|14521.16|14641.16|14521.16|14623.25|14503.25|288
1650843000000|2022-04-24 23:30:00|14641.33|14521.33|14643.86|14523.86|14647.06|14527.06|14641.08|14521.08|280
1650843300000|2022-04-24 23:35:00|14643.8|14523.8|14627.93|14507.93|14644.55|14524.55|14624.67|14504.67|277
1650843600000|2022-04-24 23:40:00|14627.99|14507.99|14631.16|14511.16|14637.12|14517.12|14627.31|14507.31|286
1650843900000|2022-04-24 23:45:00|14630.77|14510.77|14618.69|14498.69|14634.78|14514.78|14618.69|14498.69|287
1650844200000|2022-04-24 23:50:00|14618.61|14498.61|14604.19|14484.19|14618.61|14498.61|14600.85|14480.85|283
1650844500000|2022-04-24 23:55:00|14604.2|14484.2|14608.1|14488.1|14609.17|14489.17|14596.71|14476.71|283
1650844800000|2022-04-25 00:00:00|14608.2|14488.2|14592.39|14472.39|14623.82|14503.82|14592.11|14472.11|289
1650845100000|2022-04-25 00:05:00|14592.89|14472.89|14544.66|14424.66|14595.8|14475.8|14543.66|14423.66|298
1650845400000|2022-04-25 00:10:00|14545.25|14425.25|14519.79|14399.79|14551.08|14431.08|14508.44|14388.44|297
1650845700000|2022-04-25 00:15:00|14520.02|14400.02|14505.64|14385.64|14527.37|14407.37|14498.35|14378.35|298
1650846000000|2022-04-25 00:20:00|14505.19|14385.19|14310.03|14190.03|14505.28|14385.28|14308.25|14188.25|297
1650846300000|2022-04-25 00:25:00|14310.43|14190.43|14365.01|14245.01|14390.35|14270.35|14307.19|14187.19|296
1650846600000|2022-04-25 00:30:00|14365.43|14245.43|14364.33|14244.33|14393.35|14273.35|14350.86|14230.86|297
1650846900000|2022-04-25 00:35:00|14365.04|14245.04|14390.5|14270.5|14391.5|14271.5|14353.35|14233.35|298
1650847200000|2022-04-25 00:40:00|14390.59|14270.59|14384.19|14264.19|14395.92|14275.92|14378.51|14258.51|300
1650847500000|2022-04-25 00:45:00|14383.47|14263.47|14346.16|14226.16|14388.44|14268.44|14345.99|14225.99|298
1650847800000|2022-04-25 00:50:00|14346.02|14226.02|14271.45|14151.45|14366.83|14246.83|14271.45|14151.45|296
1650848100000|2022-04-25 00:55:00|14270.43|14150.43|14293.82|14173.82|14318.59|14198.59|14259.37|14139.37|297
1650848400000|2022-04-25 01:00:00|14294.07|14174.07|14262.07|14142.07|14299.71|14179.71|14251.92|14131.92|298
1650848700000|2022-04-25 01:05:00|14262.66|14142.66|14307.25|14187.25|14313.68|14193.68|14250.45|14130.45|295
1650849000000|2022-04-25 01:10:00|14307.3|14187.3|14298.64|14178.64|14325.35|14205.35|14296.17|14176.17|296
1650849300000|2022-04-25 01:15:00|14298.74|14178.74|14298.69|14178.69|14314.37|14194.37|14294.61|14174.61|297
1650849600000|2022-04-25 01:20:00|14298.84|14178.84|14295.47|14175.47|14309.51|14189.51|14293.97|14173.97|297
1650849900000|2022-04-25 01:25:00|14295.66|14175.66|14309.21|14189.21|14316.36|14196.36|14293.55|14173.55|297
1650850200000|2022-04-25 01:30:00|14307.96|14187.96|14323.72|14203.72|14330.89|14210.89|14307.13|14187.13|298
1650850500000|2022-04-25 01:35:00|14323.67|14203.67|14367.36|14247.36|14367.36|14247.36|14322.77|14202.77|296
1650850800000|2022-04-25 01:40:00|14367.34|14247.34|14374.39|14254.39|14374.93|14254.93|14364.76|14244.76|289
1650851100000|2022-04-25 01:45:00|14374.23|14254.23|14355.46|14235.46|14374.63|14254.63|14355.12|14235.12|297
1650851400000|2022-04-25 01:50:00|14354.06|14234.06|14342.35|14222.35|14361.09|14241.09|14342.04|14222.04|285
1650851700000|2022-04-25 01:55:00|14342.34|14222.34|14370.61|14250.61|14380.66|14260.66|14338.46|14218.46|296
1650852000000|2022-04-25 02:00:00|14369.99|14249.99|14384.93|14264.93|14385.11|14265.11|14363.84|14243.84|294
1650852300000|2022-04-25 02:05:00|14384.97|14264.97|14366.7|14246.7|14385.76|14265.76|14359.76|14239.76|292
1650852600000|2022-04-25 02:10:00|14366.08|14246.08|14369.23|14249.23|14369.52|14249.52|14364.13|14244.13|289
1650852900000|2022-04-25 02:15:00|14369.35|14249.35|14369.79|14249.79|14370.77|14250.77|14364.68|14244.68|281
1650853200000|2022-04-25 02:20:00|14369.8|14249.8|14366.97|14246.97|14378.58|14258.58|14366.97|14246.97|277
1650853500000|2022-04-25 02:25:00|14366.29|14246.29|14337.36|14217.36|14366.29|14246.29|14335.41|14215.41|294
1650853800000|2022-04-25 02:30:00|14337.34|14217.34|14333.54|14213.54|14342.25|14222.25|14324.57|14204.57|279
1650854100000|2022-04-25 02:35:00|14333.37|14213.37|14332.79|14212.79|14337.63|14217.63|14331.03|14211.03|275
1650854400000|2022-04-25 02:40:00|14332.76|14212.76|14321.62|14201.62|14334.4|14214.4|14321.43|14201.43|277
1650854700000|2022-04-25 02:45:00|14321.45|14201.45|14328.1|14208.1|14329.41|14209.41|14321.45|14201.45|283
1650855000000|2022-04-25 02:50:00|14328.11|14208.11|14359.08|14239.08|14361.71|14241.71|14326.17|14206.17|283
1650855300000|2022-04-25 02:55:00|14358.22|14238.22|14361.69|14241.69|14362.7|14242.7|14352.57|14232.57|273
1650855600000|2022-04-25 03:00:00|14361.68|14241.68|14373.43|14253.43|14373.94|14253.94|14359.79|14239.79|291
1650855900000|2022-04-25 03:05:00|14373.34|14253.34|14377.77|14257.77|14378.64|14258.64|14369.5|14249.5|286
1650856200000|2022-04-25 03:10:00|14378.42|14258.42|14401.39|14281.39|14401.92|14281.92|14375.39|14255.39|291
1650856500000|2022-04-25 03:15:00|14401.4|14281.4|14428.15|14308.15|14429.33|14309.33|14401.36|14281.36|290
1650856800000|2022-04-25 03:20:00|14428.05|14308.05|14442.93|14322.93|14448.05|14328.05|14427.87|14307.87|289
1650857100000|2022-04-25 03:25:00|14442.96|14322.96|14443.06|14323.06|14444.28|14324.28|14437.33|14317.33|275
1650857400000|2022-04-25 03:30:00|14442.71|14322.71|14442.38|14322.38|14443.51|14323.51|14434.93|14314.93|290
1650857700000|2022-04-25 03:35:00|14442.36|14322.36|14450.2|14330.2|14450.2|14330.2|14441.13|14321.13|277
1650858000000|2022-04-25 03:40:00|14450.3|14330.3|14462.98|14342.98|14465.12|14345.12|14447.19|14327.19|287
1650858300000|2022-04-25 03:45:00|14462.71|14342.71|14452.46|14332.46|14464.18|14344.18|14450.59|14330.59|286
1650858600000|2022-04-25 03:50:00|14452.52|14332.52|14454.93|14334.93|14455.91|14335.91|14449.48|14329.48|274
1650858900000|2022-04-25 03:55:00|14454.87|14334.87|14455.41|14335.41|14461.92|14341.92|14450.92|14330.92|278
1650859200000|2022-04-25 04:00:00|14455.49|14335.49|14436.41|14316.41|14456.8|14336.8|14434.61|14314.61|277
1650859500000|2022-04-25 04:05:00|14436.38|14316.38|14433.11|14313.11|14439.43|14319.43|14432.71|14312.71|273
1650859800000|2022-04-25 04:10:00|14433.13|14313.13|14427.76|14307.76|14433.13|14313.13|14423.77|14303.77|277
1650860100000|2022-04-25 04:15:00|14427.93|14307.93|14426.49|14306.49|14435.98|14315.98|14426.49|14306.49|290
1650860400000|2022-04-25 04:20:00|14426.44|14306.44|14430.35|14310.35|14430.35|14310.35|14413.04|14293.04|281
1650860700000|2022-04-25 04:25:00|14430.41|14310.41|14415.64|14295.64|14431.02|14311.02|14415.64|14295.64|268
1650861000000|2022-04-25 04:30:00|14415.76|14295.76|14413.23|14293.23|14417.67|14297.67|14413.15|14293.15|257
1650861300000|2022-04-25 04:35:00|14413.53|14293.53|14422.45|14302.45|14425.21|14305.21|14412.31|14292.31|269
1650861600000|2022-04-25 04:40:00|14422.21|14302.21|14424.66|14304.66|14425.54|14305.54|14417|14297|284
1650861900000|2022-04-25 04:45:00|14424.7|14304.7|14423.91|14303.91|14426.05|14306.05|14416.66|14296.66|265
1650862200000|2022-04-25 04:50:00|14424.02|14304.02|14430.07|14310.07|14434.25|14314.25|14423.92|14303.92|265
1650862500000|2022-04-25 04:55:00|14430.16|14310.16|14422.88|14302.88|14431.51|14311.51|14422.08|14302.08|265
1650862800000|2022-04-25 05:00:00|14422.91|14302.91|14414.76|14294.76|14422.92|14302.92|14414.76|14294.76|256
1650863100000|2022-04-25 05:05:00|14414.8|14294.8|14381.17|14261.17|14414.8|14294.8|14380.33|14260.33|294
1650863400000|2022-04-25 05:10:00|14381.48|14261.48|14405.68|14285.68|14405.68|14285.68|14381.07|14261.07|292
1650863700000|2022-04-25 05:15:00|14406.23|14286.23|14432.44|14312.44|14432.44|14312.44|14406.23|14286.23|286
1650864000000|2022-04-25 05:20:00|14432.55|14312.55|14439.96|14319.96|14442.4|14322.4|14432.55|14312.55|279
1650864300000|2022-04-25 05:25:00|14439.78|14319.78|14431.87|14311.87|14439.86|14319.86|14431.87|14311.87|269
1650864600000|2022-04-25 05:30:00|14431.7|14311.7|14406.23|14286.23|14431.7|14311.7|14406.23|14286.23|276
1650864900000|2022-04-25 05:35:00|14406.2|14286.2|14378.43|14258.43|14406.2|14286.2|14378.06|14258.06|274
1650865200000|2022-04-25 05:40:00|14378.5|14258.5|14364.48|14244.48|14384.73|14264.73|14361.29|14241.29|285
1650865500000|2022-04-25 05:45:00|14363.7|14243.7|14366.75|14246.75|14370.51|14250.51|14362.78|14242.78|277
1650865800000|2022-04-25 05:50:00|14366.77|14246.77|14337.6|14217.6|14366.97|14246.97|14329.52|14209.52|293
1650866100000|2022-04-25 05:55:00|14337.74|14217.74|14329.2|14209.2|14342.12|14222.12|14329.07|14209.07|288
1650866400000|2022-04-25 06:00:00|14329.13|14209.13|14328.7|14208.7|14340.11|14220.11|14328.46|14208.46|295
1650866700000|2022-04-25 06:05:00|14328.56|14208.56|14303.25|14183.25|14329.62|14209.62|14290.98|14170.98|298
1650867000000|2022-04-25 06:10:00|14303.47|14183.47|14276.69|14156.69|14305.62|14185.62|14267.59|14147.59|295
1650867300000|2022-04-25 06:15:00|14276.62|14156.62|14271.84|14151.84|14286.81|14166.81|14271.82|14151.82|295
1650867600000|2022-04-25 06:20:00|14271.58|14151.58|14308.29|14188.29|14308.29|14188.29|14270.27|14150.27|292
1650867900000|2022-04-25 06:25:00|14308.58|14188.58|14314.39|14194.39|14334.7|14214.7|14308.58|14188.58|297
1650868200000|2022-04-25 06:30:00|14314.19|14194.19|14324.83|14204.83|14328.32|14208.32|14313.73|14193.73|296
1650868500000|2022-04-25 06:35:00|14324.77|14204.77|14294.78|14174.78|14324.77|14204.77|14291.07|14171.07|295
1650868800000|2022-04-25 06:40:00|14294.83|14174.83|14249.23|14129.23|14296.98|14176.98|14248.55|14128.55|295
1650869100000|2022-04-25 06:45:00|14250.27|14130.27|14264.79|14144.79|14266.71|14146.71|14249.6|14129.6|296
1650869400000|2022-04-25 06:50:00|14264.92|14144.92|14198.8|14078.8|14266.81|14146.81|14193.31|14073.31|298
1650869700000|2022-04-25 06:55:00|14199|14079|14149.56|14029.56|14200.17|14080.17|14138.8|14018.8|298
1650870000000|2022-04-25 07:00:00|14150.3|14030.3|14028.28|13908.28|14153.4|14033.4|14005.48|13885.48|300
1650870300000|2022-04-25 07:05:00|14026.6|13906.6|14069.18|13949.18|14096.79|13976.79|14014.3|13894.3|299
1650870600000|2022-04-25 07:10:00|14068.78|13948.78|14069.45|13949.45|14096.86|13976.86|14068.78|13948.78|298
1650870900000|2022-04-25 07:15:00|14069.87|13949.87|14089.62|13969.62|14094.36|13974.36|14056.59|13936.59|297
1650871200000|2022-04-25 07:20:00|14089.84|13969.84|14084.62|13964.62|14096.31|13976.31|14065.58|13945.58|298
1650871500000|2022-04-25 07:25:00|14084.74|13964.74|14107.07|13987.07|14126.89|14006.89|14084.6|13964.6|297
1650871800000|2022-04-25 07:30:00|14107.17|13987.17|14074.57|13954.57|14107.35|13987.35|14068.13|13948.13|295
1650872100000|2022-04-25 07:35:00|14074.69|13954.69|14090.27|13970.27|14090.96|13970.96|14068.47|13948.47|292
1650872400000|2022-04-25 07:40:00|14090.02|13970.02|14092.32|13972.32|14094.7|13974.7|14067.34|13947.34|298
1650872700000|2022-04-25 07:45:00|14092.95|13972.95|14102.05|13982.05|14106.35|13986.35|14084.57|13964.57|297
1650873000000|2022-04-25 07:50:00|14101.95|13981.95|14065.03|13945.03|14101.95|13981.95|14061.99|13941.99|297
1650873300000|2022-04-25 07:55:00|14065.14|13945.14|14067.3|13947.3|14071.27|13951.27|14055.26|13935.26|296
1650873600000|2022-04-25 08:00:00|14067.05|13947.05|14054.74|13934.74|14067.05|13947.05|14039.88|13919.88|297
1650873900000|2022-04-25 08:05:00|14055.09|13935.09|14085.91|13965.91|14086.69|13966.69|14054.21|13934.21|295
1650874200000|2022-04-25 08:10:00|14085.87|13965.87|14089.46|13969.46|14101.07|13981.07|14085.62|13965.62|296
1650874500000|2022-04-25 08:15:00|14089.61|13969.61|14102.23|13982.23|14109.29|13989.29|14087.77|13967.77|297
1650874800000|2022-04-25 08:20:00|14101.16|13981.16|14087.7|13967.7|14112.2|13992.2|14087.7|13967.7|293
1650875100000|2022-04-25 08:25:00|14086.82|13966.82|14061.31|13941.31|14086.82|13966.82|14061.31|13941.31|293
1650875400000|2022-04-25 08:30:00|14061.59|13941.59|14081.07|13961.07|14085.8|13965.8|14059.38|13939.38|289
1650875700000|2022-04-25 08:35:00|14080.94|13960.94|14105.74|13985.74|14105.86|13985.86|14079|13959|293
1650876000000|2022-04-25 08:40:00|14105.25|13985.25|14101.15|13981.15|14110.74|13990.74|14100.46|13980.46|292
1650876300000|2022-04-25 08:45:00|14101|13981|14083.9|13963.9|14105.76|13985.76|14083.9|13963.9|288
1650876600000|2022-04-25 08:50:00|14083.88|13963.88|14064.64|13944.64|14084.38|13964.38|14064.23|13944.23|289
1650876900000|2022-04-25 08:55:00|14065.59|13945.59|14053.05|13933.05|14065.59|13945.59|14051.26|13931.26|296
1650877200000|2022-04-25 09:00:00|14053.04|13933.04|14049.76|13929.76|14058.21|13938.21|14033.48|13913.48|296
1650877500000|2022-04-25 09:05:00|14050.18|13930.18|14084.86|13964.86|14085.81|13965.81|14050.13|13930.13|298
1650877800000|2022-04-25 09:10:00|14085.17|13965.17|14054.41|13934.41|14088.19|13968.19|14054.16|13934.16|297
1650878100000|2022-04-25 09:15:00|14054.31|13934.31|14032.22|13912.22|14060.08|13940.08|14006.72|13886.72|296
1650878400000|2022-04-25 09:20:00|14032.3|13912.3|14011.2|13891.2|14033.7|13913.7|14001.93|13881.93|295
1650878700000|2022-04-25 09:25:00|14010.56|13890.56|14051.93|13931.93|14053.72|13933.72|14010.56|13890.56|297
1650879000000|2022-04-25 09:30:00|14051.68|13931.68|14126.29|14006.29|14126.29|14006.29|14050.59|13930.59|298
1650879300000|2022-04-25 09:35:00|14126.18|14006.18|14129.26|14009.26|14137.72|14017.72|14121.66|14001.66|292
1650879600000|2022-04-25 09:40:00|14129.2|14009.2|14149.79|14029.79|14160.33|14040.33|14129.2|14009.2|295
1650879900000|2022-04-25 09:45:00|14149.69|14029.69|14143.01|14023.01|14153.04|14033.04|14138.11|14018.11|293
1650880200000|2022-04-25 09:50:00|14143.34|14023.34|14140.01|14020.01|14145.66|14025.66|14132.06|14012.06|285
1650880500000|2022-04-25 09:55:00|14139.68|14019.68|14144.14|14024.14|14144.14|14024.14|14135.12|14015.12|280
1650880800000|2022-04-25 10:00:00|14144.77|14024.77|14148.09|14028.09|14160.74|14040.74|14143.24|14023.24|290
1650881100000|2022-04-25 10:05:00|14148.08|14028.08|14123.62|14003.62|14148.08|14028.08|14112.05|13992.05|292
1650881400000|2022-04-25 10:10:00|14123.51|14003.51|14113.22|13993.22|14123.51|14003.51|14110.08|13990.08|283
1650881700000|2022-04-25 10:15:00|14113.36|13993.36|14125.64|14005.64|14128.32|14008.32|14113.36|13993.36|275
1650882000000|2022-04-25 10:20:00|14125.72|14005.72|14138.27|14018.27|14143.54|14023.54|14125.72|14005.72|273
1650882300000|2022-04-25 10:25:00|14138.22|14018.22|14134.07|14014.07|14138.39|14018.39|14124.92|14004.92|282
1650882600000|2022-04-25 10:30:00|14133.87|14013.87|14129.92|14009.92|14137.08|14017.08|14125.83|14005.83|288
1650882900000|2022-04-25 10:35:00|14129.89|14009.89|14124.72|14004.72|14138.49|14018.49|14123.65|14003.65|293
1650883200000|2022-04-25 10:40:00|14124.61|14004.61|14128.83|14008.83|14136.8|14016.8|14123.1|14003.1|282
1650883500000|2022-04-25 10:45:00|14128.84|14008.84|14142.21|14022.21|14142.93|14022.93|14128.26|14008.26|288
1650883800000|2022-04-25 10:50:00|14142.08|14022.08|14132.4|14012.4|14145.53|14025.53|14131.51|14011.51|285
1650884100000|2022-04-25 10:55:00|14132.57|14012.57|14115.09|13995.09|14134.24|14014.24|14113.08|13993.08|286
1650884400000|2022-04-25 11:00:00|14114.95|13994.95|14107.12|13987.12|14116.8|13996.8|14104.46|13984.46|288
1650884700000|2022-04-25 11:05:00|14107.02|13987.02|14108.08|13988.08|14112.54|13992.54|14102.81|13982.81|284
1650885000000|2022-04-25 11:10:00|14108.12|13988.12|14096.74|13976.74|14118.03|13998.03|14086.85|13966.85|294
1650885300000|2022-04-25 11:15:00|14097.6|13977.6|14101.74|13981.74|14114.16|13994.16|14092.66|13972.66|296
1650885600000|2022-04-25 11:20:00|14101.45|13981.45|14265.55|14145.55|14265.55|14145.55|14101.45|13981.45|296
1650885900000|2022-04-25 11:25:00|14266.04|14146.04|14202.76|14082.76|14270.98|14150.98|14185.02|14065.02|300
1650886200000|2022-04-25 11:30:00|14201.42|14081.42|14251.48|14131.48|14265.32|14145.32|14201.09|14081.09|299
1650886500000|2022-04-25 11:35:00|14250.87|14130.87|14280.33|14160.33|14286.31|14166.31|14248.9|14128.9|297
1650886800000|2022-04-25 11:40:00|14279.74|14159.74|14286.14|14166.14|14291.26|14171.26|14267.12|14147.12|299
1650887100000|2022-04-25 11:45:00|14286.19|14166.19|14338.61|14218.61|14346.5|14226.5|14276.75|14156.75|298
1650887400000|2022-04-25 11:50:00|14338.56|14218.56|14325.77|14205.77|14342.28|14222.28|14324.05|14204.05|297
1650887700000|2022-04-25 11:55:00|14325.6|14205.6|14349.7|14229.7|14350.75|14230.75|14325.56|14205.56|299
1650888000000|2022-04-25 12:00:00|14349.81|14229.81|14345.36|14225.36|14354.14|14234.14|14336.58|14216.58|293
1650888300000|2022-04-25 12:05:00|14345.68|14225.68|14340.69|14220.69|14345.69|14225.69|14333.14|14213.14|295
1650888600000|2022-04-25 12:10:00|14341.51|14221.51|14330.8|14210.8|14344.41|14224.41|14326.46|14206.46|291
1650888900000|2022-04-25 12:15:00|14329.67|14209.67|14374.42|14254.42|14374.72|14254.72|14329.06|14209.06|295
1650889200000|2022-04-25 12:20:00|14374.39|14254.39|14404.86|14284.86|14409.04|14289.04|14361.61|14241.61|296
1650889500000|2022-04-25 12:25:00|14405.82|14285.82|14399.21|14279.21|14407.87|14287.87|14392.42|14272.42|297
1650889800000|2022-04-25 12:30:00|14399.14|14279.14|14392.16|14272.16|14403.09|14283.09|14384.41|14264.41|296
1650890100000|2022-04-25 12:35:00|14391.95|14271.95|14395.35|14275.35|14398.6|14278.6|14388.06|14268.06|294
1650890400000|2022-04-25 12:40:00|14395.41|14275.41|14381.06|14261.06|14401.18|14281.18|14378.55|14258.55|295
1650890700000|2022-04-25 12:45:00|14380.78|14260.78|14358.05|14238.05|14380.78|14260.78|14358.05|14238.05|293
1650891000000|2022-04-25 12:50:00|14358.5|14238.5|14344.93|14224.93|14359.42|14239.42|14342.16|14222.16|295
1650891300000|2022-04-25 12:55:00|14344.89|14224.89|14354.81|14234.81|14358.58|14238.58|14344.16|14224.16|295
1650891600000|2022-04-25 13:00:00|14354.71|14234.71|14331.56|14211.56|14358.36|14238.36|14331.56|14211.56|294
1650891900000|2022-04-25 13:05:00|14331.21|14211.21|14323.46|14203.46|14334.15|14214.15|14304.85|14184.85|297
1650892200000|2022-04-25 13:10:00|14323.52|14203.52|14355.06|14235.06|14355.39|14235.39|14323.52|14203.52|295
1650892500000|2022-04-25 13:15:00|14355.23|14235.23|14355.74|14235.74|14358.11|14238.11|14348.23|14228.23|294
1650892800000|2022-04-25 13:20:00|14355.21|14235.21|14353.3|14233.3|14364.66|14244.66|14351.42|14231.42|290
1650893100000|2022-04-25 13:25:00|14353.32|14233.32|14343.02|14223.02|14357.94|14237.94|14341.32|14221.32|294
1650893400000|2022-04-25 13:30:00|14343.13|14223.13|14276.68|14156.68|14343.88|14223.88|14275.21|14155.21|299
1650893700000|2022-04-25 13:35:00|14278.75|14158.75|14427.96|14307.96|14481.38|14361.38|14278.75|14158.75|298
1650894000000|2022-04-25 13:40:00|14428.76|14308.76|14400.41|14280.41|14460.71|14340.71|14399.42|14279.42|299
1650894300000|2022-04-25 13:45:00|14400.36|14280.36|14361.07|14241.07|14400.63|14280.63|14360.08|14240.08|278
1650894600000|2022-04-25 13:50:00|14386.74|14266.74|14371.59|14251.59|14414.94|14294.94|14358.48|14238.48|243
1650894900000|2022-04-25 13:55:00|14370.93|14250.93|14345.93|14225.93|14388.89|14268.89|14345.93|14225.93|235
1650895200000|2022-04-25 14:00:00|14346.5|14226.5|14319.21|14199.21|14346.5|14226.5|14310.14|14190.14|297
1650895500000|2022-04-25 14:05:00|14319.51|14199.51|14364.92|14244.92|14365.66|14245.66|14310.63|14190.63|238
1650895800000|2022-04-25 14:10:00|14364.56|14244.56|14332.3|14212.3|14372.6|14252.6|14331.14|14211.14|277
1650896100000|2022-04-25 14:15:00|14332.97|14212.97|14314.66|14194.66|14333.08|14213.08|14310.24|14190.24|236
1650896400000|2022-04-25 14:20:00|14314.68|14194.68|14343.81|14223.81|14344.43|14224.43|14292.34|14172.34|291
1650896700000|2022-04-25 14:25:00|14346.16|14226.16|14407.34|14287.34|14408.45|14288.45|14343.95|14223.95|178
1650897000000|2022-04-25 14:30:00|14407.36|14287.36|14510.68|14390.68|14515.55|14395.55|14406.24|14286.24|240
1650897300000|2022-04-25 14:35:00|14510.21|14390.21|14500.21|14380.21|14543.92|14423.92|14500.21|14380.21|296
1650897600000|2022-04-25 14:40:00|14500.1|14380.1|14476.28|14356.28|14501|14381|14469.34|14349.34|237
1650897900000|2022-04-25 14:45:00|14476.01|14356.01|14486.8|14366.8|14498.33|14378.33|14474.28|14354.28|232
1650898200000|2022-04-25 14:50:00|14487.69|14367.69|14453.27|14333.27|14493.68|14373.68|14437.9|14317.9|237
1650898500000|2022-04-25 14:55:00|14452.24|14332.24|14442.44|14322.44|14456.53|14336.53|14437.7|14317.7|242
1650898800000|2022-04-25 15:00:00|14441.31|14321.31|14450.65|14330.65|14462.32|14342.32|14435.68|14315.68|296
1650899100000|2022-04-25 15:05:00|14450.9|14330.9|14450.65|14330.65|14450.9|14330.9|14432.21|14312.21|231
1650899400000|2022-04-25 15:10:00|14450.89|14330.89|14500.36|14380.36|14536.03|14416.03|14446.37|14326.37|293
1650899700000|2022-04-25 15:15:00|14501.71|14381.71|14492.91|14372.91|14502.37|14382.37|14461.81|14341.81|240
1650900000000|2022-04-25 15:20:00|14492.57|14372.57|14520.39|14400.39|14532.83|14412.83|14492.22|14372.22|289
1650900300000|2022-04-25 15:25:00|14520.54|14400.54|14513.98|14393.98|14537.94|14417.94|14511.82|14391.82|242
1650900600000|2022-04-25 15:30:00|14513.78|14393.78|14494.56|14374.56|14513.78|14393.78|14484.96|14364.96|296
1650900900000|2022-04-25 15:35:00|14495.11|14375.11|14503.43|14383.43|14530.7|14410.7|14491.37|14371.37|293
1650901200000|2022-04-25 15:40:00|14503.83|14383.83|14484.35|14364.35|14509.13|14389.13|14484.35|14364.35|294
1650901500000|2022-04-25 15:45:00|14483.99|14363.99|14432.86|14312.86|14483.99|14363.99|14431.61|14311.61|295
1650901800000|2022-04-25 15:50:00|14432.84|14312.84|14423.08|14303.08|14432.84|14312.84|14411.52|14291.52|296
1650902100000|2022-04-25 15:55:00|14422.5|14302.5|14423.86|14303.86|14430.5|14310.5|14416.24|14296.24|296
1650902400000|2022-04-25 16:00:00|14423.89|14303.89|14426.99|14306.99|14429.26|14309.26|14413.25|14293.25|295
1650902700000|2022-04-25 16:05:00|14427.82|14307.82|14484.52|14364.52|14485.92|14365.92|14427.82|14307.82|296
1650903000000|2022-04-25 16:10:00|14483.73|14363.73|14561.43|14441.43|14561.43|14441.43|14483.64|14363.64|294
1650903300000|2022-04-25 16:15:00|14561.92|14441.92|14578.3|14458.3|14617.77|14497.77|14561.92|14441.92|298
1650903600000|2022-04-25 16:20:00|14578.39|14458.39|14621.35|14501.35|14625.04|14505.04|14578.39|14458.39|296
1650903900000|2022-04-25 16:25:00|14621.08|14501.08|14614.74|14494.74|14628.88|14508.88|14602.41|14482.41|294
1650904200000|2022-04-25 16:30:00|14614.88|14494.88|14637.79|14517.79|14637.91|14517.91|14598.54|14478.54|295
1650904500000|2022-04-25 16:35:00|14637.05|14517.05|14648.74|14528.74|14659.27|14539.27|14632.25|14512.25|294
1650904800000|2022-04-25 16:40:00|14647.84|14527.84|14694.16|14574.16|14707.99|14587.99|14638.6|14518.6|298
1650905100000|2022-04-25 16:45:00|14694.38|14574.38|14703.25|14583.25|14704.35|14584.35|14672.02|14552.02|297
1650905400000|2022-04-25 16:50:00|14707.49|14587.49|14703.9|14583.9|14720.12|14600.12|14700.92|14580.92|300
1650905700000|2022-04-25 16:55:00|14703.57|14583.57|14683.85|14563.85|14706.16|14586.16|14677.92|14557.92|298
1650906000000|2022-04-25 17:00:00|14684.24|14564.24|14700.5|14580.5|14701.51|14581.51|14671.52|14551.52|297
1650906300000|2022-04-25 17:05:00|14692.26|14572.26|14705.09|14585.09|14719.37|14599.37|14682.33|14562.33|297
1650906600000|2022-04-25 17:10:00|14705.2|14585.2|14737.82|14617.82|14742.8|14622.8|14703.58|14583.58|299
1650906900000|2022-04-25 17:15:00|14737.6|14617.6|14740.64|14620.64|14746.82|14626.82|14732.81|14612.81|298
1650907200000|2022-04-25 17:20:00|14741.56|14621.56|14751.67|14631.67|14752.73|14632.73|14730|14610|297
1650907500000|2022-04-25 17:25:00|14750.99|14630.99|14732.88|14612.88|14758.53|14638.53|14726.84|14606.84|295
1650907800000|2022-04-25 17:30:00|14733.16|14613.16|14688.08|14568.08|14740.25|14620.25|14686.46|14566.46|299
1650908100000|2022-04-25 17:35:00|14687.49|14567.49|14673.3|14553.3|14695.6|14575.6|14673.3|14553.3|297
1650908400000|2022-04-25 17:40:00|14672.95|14552.95|14680.95|14560.95|14696.16|14576.16|14672.8|14552.8|294
1650908700000|2022-04-25 17:45:00|14680.8|14560.8|14682.86|14562.86|14684.42|14564.42|14678.38|14558.38|290
1650909000000|2022-04-25 17:50:00|14683.04|14563.04|14680.67|14560.67|14690.6|14570.6|14674.79|14554.79|293
1650909300000|2022-04-25 17:55:00|14679.78|14559.78|14680.73|14560.73|14684.8|14564.8|14670.86|14550.86|297
1650909600000|2022-04-25 18:00:00|14680.68|14560.68|14657.37|14537.37|14684.21|14564.21|14651.79|14531.79|299
1650909900000|2022-04-25 18:05:00|14657.02|14537.02|14679.77|14559.77|14680.89|14560.89|14655.55|14535.55|298
1650910200000|2022-04-25 18:10:00|14680.05|14560.05|14689.95|14569.95|14691.06|14571.06|14668.17|14548.17|293
1650910500000|2022-04-25 18:15:00|14690.19|14570.19|14705.42|14585.42|14707.13|14587.13|14689.84|14569.84|292
1650910800000|2022-04-25 18:20:00|14705.66|14585.66|14706.7|14586.7|14723.34|14603.34|14698.73|14578.73|294
1650911100000|2022-04-25 18:25:00|14707.19|14587.19|14726.35|14606.35|14729.52|14609.52|14706.68|14586.68|290
1650911400000|2022-04-25 18:30:00|14726.39|14606.39|14732.55|14612.55|14735.21|14615.21|14715.76|14595.76|288
1650911700000|2022-04-25 18:35:00|14732.59|14612.59|14750.57|14630.57|14751.01|14631.01|14729.68|14609.68|292
1650912000000|2022-04-25 18:40:00|14750.43|14630.43|14747.77|14627.77|14755.99|14635.99|14746.69|14626.69|295
1650912300000|2022-04-25 18:45:00|14747.83|14627.83|14895.48|14775.48|14919.2|14799.2|14745.28|14625.28|297
1650912600000|2022-04-25 18:50:00|14895.8|14775.8|14924.04|14804.04|14924.04|14804.04|14888.87|14768.87|299
1650912900000|2022-04-25 18:55:00|14926.36|14806.36|14862.58|14742.58|14931.12|14811.12|14862.58|14742.58|298
1650913200000|2022-04-25 19:00:00|14862.38|14742.38|14831.13|14711.13|14865.46|14745.46|14829.83|14709.83|296
1650913500000|2022-04-25 19:05:00|14831.74|14711.74|14855.28|14735.28|14855.89|14735.89|14831.74|14711.74|297
1650913800000|2022-04-25 19:10:00|14855.4|14735.4|14868.13|14748.13|14870.32|14750.32|14840.61|14720.61|299
1650914100000|2022-04-25 19:15:00|14868.32|14748.32|14944.17|14824.17|14945.43|14825.43|14867.67|14747.67|298
1650914400000|2022-04-25 19:20:00|14942.56|14822.56|14974.62|14854.62|14986.23|14866.23|14941.74|14821.74|299
1650914700000|2022-04-25 19:25:00|14973.61|14853.61|14968.45|14848.45|14973.61|14853.61|14918.46|14798.46|296
1650915000000|2022-04-25 19:30:00|14969.47|14849.47|14982.92|14862.92|15007.16|14887.16|14969.47|14849.47|299
1650915300000|2022-04-25 19:35:00|14982.45|14862.45|15037.86|14917.86|15037.86|14917.86|14982.03|14862.03|299
1650915600000|2022-04-25 19:40:00|15038.15|14918.15|15027.94|14907.94|15039.77|14919.77|14991.65|14871.65|298
1650915900000|2022-04-25 19:45:00|15028.44|14908.44|15006.21|14886.21|15034.06|14914.06|15003.86|14883.86|297
1650916200000|2022-04-25 19:50:00|15005.72|14885.72|15019.85|14899.85|15021.24|14901.24|14995.92|14875.92|296
1650916500000|2022-04-25 19:55:00|15019.69|14899.69|15027.36|14907.36|15039.22|14919.22|15013.99|14893.99|293
1650916800000|2022-04-25 20:00:00|15028.28|14908.28|15069.48|14949.48|15076.47|14956.47|15028.21|14908.21|238
1650917100000|2022-04-25 20:05:00|15069.51|14949.51|15073.72|14953.72|15076.65|14956.65|15060.53|14940.53|288
1650917400000|2022-04-25 20:10:00|15073.47|14953.47|15043.53|14923.53|15074.19|14954.19|15043.21|14923.21|297
1650917700000|2022-04-25 20:15:00|15042.95|14922.95|15041.11|14921.11|15044.92|14924.92|15037.92|14917.92|290
1650918000000|2022-04-25 20:20:00|15041.06|14921.06|15020.87|14900.87|15052.24|14932.24|15020.71|14900.71|294
1650918300000|2022-04-25 20:25:00|15020.19|14900.19|14994.04|14874.04|15020.32|14900.32|14993.82|14873.82|292
1650918600000|2022-04-25 20:30:00|14993.92|14873.92|14994.92|14874.92|14995.75|14875.75|14982.96|14862.96|295
1650918900000|2022-04-25 20:35:00|14995.56|14875.56|14999.05|14879.05|14999.34|14879.34|14979.85|14859.85|295
1650919200000|2022-04-25 20:40:00|14999.09|14879.09|14985.37|14865.37|15000.84|14880.84|14983.31|14863.31|289
1650919500000|2022-04-25 20:45:00|14985.34|14865.34|14977.37|14857.37|14999.99|14879.99|14977.37|14857.37|293
1650919800000|2022-04-25 20:50:00|14976.9|14856.9|14956.17|14836.17|14976.93|14856.93|14944.33|14824.33|297
1650920100000|2022-04-25 20:55:00|14956.05|14836.05|14978.26|14858.26|14978.26|14858.26|14953.6|14833.6|296
1650920400000|2022-04-25 21:00:00|14978.85|14858.85|14973.67|14853.67|14983.82|14863.82|14971.02|14851.02|294
1650920700000|2022-04-25 21:05:00|14972.8|14852.8|14973.66|14853.66|14979.57|14859.57|14972.6|14852.6|292
1650921000000|2022-04-25 21:10:00|14973.71|14853.71|14999.48|14879.48|14999.62|14879.62|14973.25|14853.25|292
1650921300000|2022-04-25 21:15:00|14999.37|14879.37|14988.13|14868.13|15005.57|14885.57|14988.13|14868.13|291
1650921600000|2022-04-25 21:20:00|14988.12|14868.12|14989.29|14869.29|14992.39|14872.39|14981.11|14861.11|273
1650921900000|2022-04-25 21:25:00|14988.85|14868.85|14964.07|14844.07|14988.85|14868.85|14964.07|14844.07|283
1650922200000|2022-04-25 21:30:00|14963.27|14843.27|14976.51|14856.51|14976.51|14856.51|14955.44|14835.44|273
1650922500000|2022-04-25 21:35:00|14976.69|14856.69|14986.47|14866.47|14987.68|14867.68|14973.87|14853.87|284
1650922800000|2022-04-25 21:40:00|14985.84|14865.84|15000.38|14880.38|15000.52|14880.52|14982.96|14862.96|279
1650923100000|2022-04-25 21:45:00|14999.84|14879.84|15004.5|14884.5|15006.22|14886.22|14990.55|14870.55|285
1650923400000|2022-04-25 21:50:00|15004.22|14884.22|15015.4|14895.4|15015.4|14895.4|15002.24|14882.24|280
1650923700000|2022-04-25 21:55:00|15016.32|14896.32|15015.08|14895.08|15020.64|14900.64|15011.21|14891.21|279
1650924000000|2022-04-25 22:00:00|15015.02|14895.02|15014.12|14894.12|15037.54|14917.54|15013.49|14893.49|289
1650924300000|2022-04-25 22:05:00|15014.32|14894.32|14988.15|14868.15|15016.12|14896.12|14987.96|14867.96|295
1650924600000|2022-04-25 22:10:00|14987.91|14867.91|14988.31|14868.31|14990.87|14870.87|14971.19|14851.19|290
1650924900000|2022-04-25 22:15:00|14988.06|14868.06|14995.79|14875.79|14998.96|14878.96|14987.82|14867.82|278
1650925200000|2022-04-25 22:20:00|14995.68|14875.68|14978.26|14858.26|15002.04|14882.04|14976.14|14856.14|294
1650925500000|2022-04-25 22:25:00|14977.93|14857.93|14999.39|14879.39|15001.18|14881.18|14977.93|14857.93|292
1650925800000|2022-04-25 22:30:00|14999.51|14879.51|15003.55|14883.55|15006.13|14886.13|14997.65|14877.65|286
1650926100000|2022-04-25 22:35:00|15003.63|14883.63|15001.8|14881.8|15005.73|14885.73|14993.19|14873.19|285
1650926400000|2022-04-25 22:40:00|15001.75|14881.75|15021.58|14901.58|15021.58|14901.58|14994.9|14874.9|288
1650926700000|2022-04-25 22:45:00|15021.41|14901.41|15039.05|14919.05|15068.36|14948.36|15021.16|14901.16|291
1650927000000|2022-04-25 22:50:00|15038.99|14918.99|15020.2|14900.2|15038.99|14918.99|15013.25|14893.25|298
1650927300000|2022-04-25 22:55:00|15019.97|14899.97|15036.18|14916.18|15038.25|14918.25|15019.97|14899.97|287
1650927600000|2022-04-25 23:00:00|15036.28|14916.28|15043.17|14923.17|15048.13|14928.13|15036.28|14916.28|296
1650927900000|2022-04-25 23:05:00|15044.38|14924.38|15039|14919|15046.28|14926.28|15033.06|14913.06|296
1650928200000|2022-04-25 23:10:00|15038.98|14918.98|15051.59|14931.59|15052.17|14932.17|15035.07|14915.07|289
1650928500000|2022-04-25 23:15:00|15051.82|14931.82|15090.86|14970.86|15094.42|14974.42|15051.51|14931.51|290
1650928800000|2022-04-25 23:20:00|15090.69|14970.69|15095.54|14975.54|15096.45|14976.45|15073.19|14953.19|294
1650929100000|2022-04-25 23:25:00|15094.88|14974.88|15073.8|14953.8|15094.88|14974.88|15073.7|14953.7|283
1650929400000|2022-04-25 23:30:00|15074.06|14954.06|15090.03|14970.03|15093.69|14973.69|15072.17|14952.17|294
1650929700000|2022-04-25 23:35:00|15090.41|14970.41|15090.16|14970.16|15090.56|14970.56|15084.37|14964.37|278
1650930000000|2022-04-25 23:40:00|15090.27|14970.27|15078.71|14958.71|15097.29|14977.29|15076.91|14956.91|286
1650930300000|2022-04-25 23:45:00|15078.66|14958.66|15081.83|14961.83|15084.65|14964.65|15077.72|14957.72|289
1650930600000|2022-04-25 23:50:00|15081.75|14961.75|15070.55|14950.55|15083.47|14963.47|15070.55|14950.55|292
1650930900000|2022-04-25 23:55:00|15070.31|14950.31|15062.27|14942.27|15074.64|14954.64|15062.11|14942.11|291
1650931200000|2022-04-26 00:00:00|15062.92|14942.92|15079.72|14959.72|15105.82|14985.82|15062.92|14942.92|293
1650931500000|2022-04-26 00:05:00|15078.86|14958.86|15061.19|14941.19|15092.93|14972.93|15058.89|14938.89|294
1650931800000|2022-04-26 00:10:00|15061.31|14941.31|15072.58|14952.58|15072.58|14952.58|15057.24|14937.24|289
1650932100000|2022-04-26 00:15:00|15072.84|14952.84|15055.03|14935.03|15075.01|14955.01|15050.44|14930.44|290
1650932400000|2022-04-26 00:20:00|15054.2|14934.2|15076.98|14956.98|15081.56|14961.56|15051.73|14931.73|286
1650932700000|2022-04-26 00:25:00|15076.84|14956.84|15104.74|14984.74|15104.94|14984.94|15076.36|14956.36|297
1650933000000|2022-04-26 00:30:00|15104.78|14984.78|15113.5|14993.5|15118.14|14998.14|15089.42|14969.42|292
1650933300000|2022-04-26 00:35:00|15114.03|14994.03|15134.37|15014.37|15156.46|15036.46|15110.17|14990.17|292
1650933600000|2022-04-26 00:40:00|15134.08|15014.08|15116.34|14996.34|15135.59|15015.59|15104.47|14984.47|293
1650933900000|2022-04-26 00:45:00|15115.79|14995.79|15098.38|14978.38|15126.71|15006.71|15098.09|14978.09|296
1650934200000|2022-04-26 00:50:00|15098.3|14978.3|15092.37|14972.37|15100.34|14980.34|15092.25|14972.25|277
1650934500000|2022-04-26 00:55:00|15092.25|14972.25|15074.99|14954.99|15093.85|14973.85|15074.78|14954.78|281
1650934800000|2022-04-26 01:00:00|15075.12|14955.12|15079.76|14959.76|15080.32|14960.32|15072.29|14952.29|289
1650935100000|2022-04-26 01:05:00|15079.8|14959.8|15058.18|14938.18|15080.39|14960.39|15058.18|14938.18|292
1650935400000|2022-04-26 01:10:00|15058.02|14938.02|15047.88|14927.88|15058.65|14938.65|15047.61|14927.61|283
1650935700000|2022-04-26 01:15:00|15048.02|14928.02|15061.82|14941.82|15067.66|14947.66|15043.48|14923.48|289
1650936000000|2022-04-26 01:20:00|15061.75|14941.75|15056.53|14936.53|15077.07|14957.07|15054.72|14934.72|284
1650936300000|2022-04-26 01:25:00|15056.66|14936.66|15048.04|14928.04|15061.52|14941.52|15047.95|14927.95|287
1650936600000|2022-04-26 01:30:00|15048|14928|15034.4|14914.4|15052.15|14932.15|15034.4|14914.4|291
1650936900000|2022-04-26 01:35:00|15034.34|14914.34|15017.67|14897.67|15034.34|14914.34|15017.67|14897.67|284
1650937200000|2022-04-26 01:40:00|15017.36|14897.36|15034.84|14914.84|15036.61|14916.61|15017.22|14897.22|292
1650937500000|2022-04-26 01:45:00|15034.86|14914.86|15022.07|14902.07|15036.58|14916.58|15021.77|14901.77|293
1650937800000|2022-04-26 01:50:00|15022.09|14902.09|15001.43|14881.43|15022.09|14902.09|14996.6|14876.6|289
1650938100000|2022-04-26 01:55:00|15001.58|14881.58|14995.76|14875.76|15004.02|14884.02|14992.79|14872.79|280
1650938400000|2022-04-26 02:00:00|14995.95|14875.95|15002.69|14882.69|15003.77|14883.77|14989.99|14869.99|276
1650938700000|2022-04-26 02:05:00|15002.64|14882.64|15005.68|14885.68|15007.45|14887.45|14992.9|14872.9|280
1650939000000|2022-04-26 02:10:00|15005.61|14885.61|15004.03|14884.03|15006.78|14886.78|14997.8|14877.8|280
1650939300000|2022-04-26 02:15:00|15003.95|14883.95|15023.3|14903.3|15026.03|14906.03|15003.63|14883.63|278
1650939600000|2022-04-26 02:20:00|15023.36|14903.36|15022.15|14902.15|15027.88|14907.88|15021.86|14901.86|268
1650939900000|2022-04-26 02:25:00|15022.16|14902.16|15021.59|14901.59|15026.92|14906.92|15020.31|14900.31|274
1650940200000|2022-04-26 02:30:00|15021.68|14901.68|15019.53|14899.53|15034.56|14914.56|15019.53|14899.53|270
1650940500000|2022-04-26 02:35:00|15019.49|14899.49|14972.75|14852.75|15020.91|14900.91|14971.41|14851.41|285
1650940800000|2022-04-26 02:40:00|14972.3|14852.3|14971.85|14851.85|14972.3|14852.3|14953.92|14833.92|289
1650941100000|2022-04-26 02:45:00|14972|14852|15001.2|14881.2|15003.68|14883.68|14968.98|14848.98|278
1650941400000|2022-04-26 02:50:00|15001.39|14881.39|15000.66|14880.66|15002.85|14882.85|14992.09|14872.09|256
1650941700000|2022-04-26 02:55:00|15000.74|14880.74|15006.89|14886.89|15007.04|14887.04|14994.4|14874.4|266
1650942000000|2022-04-26 03:00:00|15006.58|14886.58|15009.35|14889.35|15015.03|14895.03|15003.96|14883.96|269
1650942300000|2022-04-26 03:05:00|15008.99|14888.99|15029.55|14909.55|15030.07|14910.07|15008.65|14888.65|282
1650942600000|2022-04-26 03:10:00|15029.07|14909.07|15030.77|14910.77|15034.02|14914.02|15027.45|14907.45|263
1650942900000|2022-04-26 03:15:00|15030.76|14910.76|15032.88|14912.88|15038.71|14918.71|15028.6|14908.6|250
1650943200000|2022-04-26 03:20:00|15032.69|14912.69|15033.73|14913.73|15033.73|14913.73|15026.02|14906.02|248
1650943500000|2022-04-26 03:25:00|15033.86|14913.86|15039.75|14919.75|15040|14920|15027.71|14907.71|272
1650943800000|2022-04-26 03:30:00|15039.78|14919.78|15026.02|14906.02|15040.59|14920.59|15025.83|14905.83|288
1650944100000|2022-04-26 03:35:00|15025.92|14905.92|15007.23|14887.23|15028.87|14908.87|15006.62|14886.62|273
1650944400000|2022-04-26 03:40:00|15007.1|14887.1|15007.58|14887.58|15009.13|14889.13|15002.47|14882.47|289
1650944700000|2022-04-26 03:45:00|15007.6|14887.6|15009.84|14889.84|15011.61|14891.61|15006.4|14886.4|275
1650945000000|2022-04-26 03:50:00|15010.95|14890.95|15012.57|14892.57|15017.6|14897.6|15010.95|14890.95|270
1650945300000|2022-04-26 03:55:00|15012.45|14892.45|15014.31|14894.31|15017.24|14897.24|15006.96|14886.96|274
1650945600000|2022-04-26 04:00:00|15014.5|14894.5|15011.48|14891.48|15036.24|14916.24|15011.48|14891.48|291
1650945900000|2022-04-26 04:05:00|15011.45|14891.45|15023.96|14903.96|15030.23|14910.23|15010.59|14890.59|291
1650946200000|2022-04-26 04:10:00|15023.98|14903.98|15018.24|14898.24|15026.56|14906.56|15016.97|14896.97|281
1650946500000|2022-04-26 04:15:00|15018.16|14898.16|15017.97|14897.97|15026.18|14906.18|15017.4|14897.4|279
1650946800000|2022-04-26 04:20:00|15017.89|14897.89|15032.52|14912.52|15038.3|14918.3|15017.59|14897.59|272
1650947100000|2022-04-26 04:25:00|15032.57|14912.57|15040.76|14920.76|15043.19|14923.19|15032.57|14912.57|272
1650947400000|2022-04-26 04:30:00|15040.72|14920.72|15058.54|14938.54|15058.54|14938.54|15040.69|14920.69|287
1650947700000|2022-04-26 04:35:00|15058.67|14938.67|15067.89|14947.89|15070.75|14950.75|15058.51|14938.51|273
1650948000000|2022-04-26 04:40:00|15067.8|14947.8|15062.42|14942.42|15072.67|14952.67|15062.42|14942.42|273
1650948300000|2022-04-26 04:45:00|15062.63|14942.63|15073.73|14953.73|15073.73|14953.73|15060.79|14940.79|286
1650948600000|2022-04-26 04:50:00|15073.85|14953.85|15067.7|14947.7|15075.62|14955.62|15063.25|14943.25|274
1650948900000|2022-04-26 04:55:00|15068.28|14948.28|15058.54|14938.54|15078.42|14958.42|15058.1|14938.1|282
1650949200000|2022-04-26 05:00:00|15059.12|14939.12|15058.06|14938.06|15066.51|14946.51|15056.25|14936.25|291
1650949500000|2022-04-26 05:05:00|15058.23|14938.23|15075.4|14955.4|15084.18|14964.18|15057.74|14937.74|283
1650949800000|2022-04-26 05:10:00|15075.43|14955.43|15072.11|14952.11|15080.27|14960.27|15070.22|14950.22|288
1650950100000|2022-04-26 05:15:00|15071.97|14951.97|15077.63|14957.63|15077.69|14957.69|15069.25|14949.25|278
1650950400000|2022-04-26 05:20:00|15077.82|14957.82|15089.49|14969.49|15090.15|14970.15|15077.82|14957.82|283
1650950700000|2022-04-26 05:25:00|15089.16|14969.16|15078.14|14958.14|15089.51|14969.51|15078|14958|274
1650951000000|2022-04-26 05:30:00|15077.68|14957.68|15068.24|14948.24|15077.68|14957.68|15068.09|14948.09|286
1650951300000|2022-04-26 05:35:00|15068.22|14948.22|15046.85|14926.85|15070.41|14950.41|15041.87|14921.87|295
1650951600000|2022-04-26 05:40:00|15046.96|14926.96|15075.82|14955.82|15075.82|14955.82|15046.89|14926.89|284
1650951900000|2022-04-26 05:45:00|15076.04|14956.04|15084.02|14964.02|15084.36|14964.36|15075.69|14955.69|275
1650952200000|2022-04-26 05:50:00|15084.01|14964.01|15081.89|14961.89|15097.62|14977.62|15079.55|14959.55|280
1650952500000|2022-04-26 05:55:00|15082.06|14962.06|15067.63|14947.63|15082.58|14962.58|15066.26|14946.26|281
1650952800000|2022-04-26 06:00:00|15067.66|14947.66|15071.1|14951.1|15075.14|14955.14|15063.97|14943.97|293
1650953100000|2022-04-26 06:05:00|15071.11|14951.11|15068.47|14948.47|15071.47|14951.47|15054.61|14934.61|294
1650953400000|2022-04-26 06:10:00|15068.49|14948.49|15069.56|14949.56|15073.89|14953.89|15066.42|14946.42|283
1650953700000|2022-04-26 06:15:00|15069.5|14949.5|15039.99|14919.99|15069.5|14949.5|15039.34|14919.34|294
1650954000000|2022-04-26 06:20:00|15040.08|14920.08|15021.53|14901.53|15041.39|14921.39|15019.32|14899.32|282
1650954300000|2022-04-26 06:25:00|15021.03|14901.03|15000.62|14880.62|15022.43|14902.43|14997.84|14877.84|292
1650954600000|2022-04-26 06:30:00|15000.52|14880.52|15012.06|14892.06|15020.08|14900.08|15000.23|14880.23|262
1650954900000|2022-04-26 06:35:00|15011.95|14891.95|14999.57|14879.57|15015.57|14895.57|14999.32|14879.32|290
1650955200000|2022-04-26 06:40:00|15000.13|14880.13|15012.56|14892.56|15015.34|14895.34|14999.51|14879.51|282
1650955500000|2022-04-26 06:45:00|15012.65|14892.65|15029.97|14909.97|15030.54|14910.54|15012.08|14892.08|283
1650955800000|2022-04-26 06:50:00|15029.9|14909.9|15020.06|14900.06|15045.89|14925.89|15019.69|14899.69|282
1650956100000|2022-04-26 06:55:00|15019.99|14899.99|15007.07|14887.07|15022.51|14902.51|15004.02|14884.02|279
1650956400000|2022-04-26 07:00:00|15007.84|14887.84|14994.63|14874.63|15014.72|14894.72|14982.08|14862.08|290
1650956700000|2022-04-26 07:05:00|14994.74|14874.74|15018.2|14898.2|15018.34|14898.34|14966.4|14846.4|292
1650957000000|2022-04-26 07:10:00|15018.31|14898.31|15050.95|14930.95|15054.26|14934.26|15014.95|14894.95|288
1650957300000|2022-04-26 07:15:00|15050.99|14930.99|15060.37|14940.37|15065.39|14945.39|15045.14|14925.14|288
1650957600000|2022-04-26 07:20:00|15061.11|14941.11|15039.16|14919.16|15061.16|14941.16|15037.46|14917.46|292
1650957900000|2022-04-26 07:25:00|15039.33|14919.33|15032.43|14912.43|15042.18|14922.18|15028.75|14908.75|228
1650958200000|2022-04-26 07:30:00|15032.46|14912.46|15054.14|14934.14|15055.03|14935.03|15027.9|14907.9|276
1650958500000|2022-04-26 07:35:00|15054.04|14934.04|15055.72|14935.72|15055.72|14935.72|15044.48|14924.48|286
1650958800000|2022-04-26 07:40:00|15055.62|14935.62|15053.02|14933.02|15062.59|14942.59|15052.67|14932.67|286
1650959100000|2022-04-26 07:45:00|15052.89|14932.89|15063.41|14943.41|15064.68|14944.68|15052.65|14932.65|287
1650959400000|2022-04-26 07:50:00|15063.19|14943.19|15071.06|14951.06|15076.07|14956.07|15063.19|14943.19|275
1650959700000|2022-04-26 07:55:00|15071.04|14951.04|15050.78|14930.78|15071.64|14951.64|15049.77|14929.77|285
1650960000000|2022-04-26 08:00:00|15051.02|14931.02|15058.24|14938.24|15068.12|14948.12|15048.39|14928.39|293
1650960300000|2022-04-26 08:05:00|15058.11|14938.11|15093.03|14973.03|15094.05|14974.05|15053.34|14933.34|291
1650960600000|2022-04-26 08:10:00|15093.62|14973.62|15099.3|14979.3|15107.69|14987.69|15093.62|14973.62|295
1650960900000|2022-04-26 08:15:00|15099.23|14979.23|15099.28|14979.28|15100.58|14980.58|15089.12|14969.12|286
1650961200000|2022-04-26 08:20:00|15099.17|14979.17|15122.65|15002.65|15138.23|15018.23|15096.82|14976.82|285
1650961500000|2022-04-26 08:25:00|15121.67|15001.67|15084.38|14964.38|15124.33|15004.33|15083.22|14963.22|297
1650961800000|2022-04-26 08:30:00|15084.48|14964.48|15052.97|14932.97|15084.48|14964.48|15033.45|14913.45|299
1650962100000|2022-04-26 08:35:00|15052.05|14932.05|15043.69|14923.69|15057.17|14937.17|15039.55|14919.55|294
1650962400000|2022-04-26 08:40:00|15044.36|14924.36|15045.02|14925.02|15046.79|14926.79|15037.06|14917.06|287
1650962700000|2022-04-26 08:45:00|15045.54|14925.54|15048.86|14928.86|15061|14941|15045.54|14925.54|293
1650963000000|2022-04-26 08:50:00|15049.62|14929.62|15044.15|14924.15|15049.81|14929.81|15039.04|14919.04|286
1650963300000|2022-04-26 08:55:00|15042.43|14922.43|15047.93|14927.93|15050.02|14930.02|15037.24|14917.24|282
1650963600000|2022-04-26 09:00:00|15047.89|14927.89|15033.66|14913.66|15047.89|14927.89|15033.07|14913.07|280
1650963900000|2022-04-26 09:05:00|15033.63|14913.63|15019.36|14899.36|15033.63|14913.63|15013.74|14893.74|287
1650964200000|2022-04-26 09:10:00|15019.42|14899.42|15020.16|14900.16|15031.97|14911.97|15015.86|14895.86|279
1650964500000|2022-04-26 09:15:00|15020.11|14900.11|15023.06|14903.06|15023.34|14903.34|15015.3|14895.3|282
1650964800000|2022-04-26 09:20:00|15023.38|14903.38|15019.75|14899.75|15026.43|14906.43|15005.45|14885.45|284
1650965100000|2022-04-26 09:25:00|15019.61|14899.61|15019.47|14899.47|15024.67|14904.67|15018.99|14898.99|274
1650965400000|2022-04-26 09:30:00|15019.4|14899.4|15030.9|14910.9|15033.88|14913.88|15011.89|14891.89|286
1650965700000|2022-04-26 09:35:00|15030.93|14910.93|15031.75|14911.75|15035.58|14915.58|15025.93|14905.93|263
1650966000000|2022-04-26 09:40:00|15031.9|14911.9|14992.56|14872.56|15031.9|14911.9|14990.45|14870.45|292
1650966300000|2022-04-26 09:45:00|14992.59|14872.59|14980.19|14860.19|14992.59|14872.59|14962.31|14842.31|298
1650966600000|2022-04-26 09:50:00|14980.25|14860.25|14982.93|14862.93|14986.24|14866.24|14974.58|14854.58|287
1650966900000|2022-04-26 09:55:00|14982.85|14862.85|14993.36|14873.36|14997.35|14877.35|14982.85|14862.85|282
1650967200000|2022-04-26 10:00:00|14993.2|14873.2|14990.9|14870.9|15000.49|14880.49|14989.93|14869.93|283
1650967500000|2022-04-26 10:05:00|14991.17|14871.17|14984.68|14864.68|14994.11|14874.11|14976.01|14856.01|291
1650967800000|2022-04-26 10:10:00|14984.79|14864.79|14995.36|14875.36|15004.52|14884.52|14968.05|14848.05|289
1650968100000|2022-04-26 10:15:00|14995.6|14875.6|14978.12|14858.12|14996.2|14876.2|14977.69|14857.69|283
1650968400000|2022-04-26 10:20:00|14978.29|14858.29|15000.76|14880.76|15000.76|14880.76|14978.29|14858.29|280
1650968700000|2022-04-26 10:25:00|15000.85|14880.85|15013.5|14893.5|15013.5|14893.5|15000.09|14880.09|283
1650969000000|2022-04-26 10:30:00|15013.51|14893.51|15006.62|14886.62|15015.83|14895.83|14998.91|14878.91|280
1650969300000|2022-04-26 10:35:00|15006.25|14886.25|15000.68|14880.68|15007.2|14887.2|14997.38|14877.38|278
1650969600000|2022-04-26 10:40:00|15000.58|14880.58|14996.77|14876.77|15009.25|14889.25|14992.87|14872.87|279
1650969900000|2022-04-26 10:45:00|14996.66|14876.66|14979.27|14859.27|14998.33|14878.33|14979.19|14859.19|279
1650970200000|2022-04-26 10:50:00|14978.93|14858.93|14977.12|14857.12|14980.54|14860.54|14974.53|14854.53|282
1650970500000|2022-04-26 10:55:00|14976.48|14856.48|14976.62|14856.62|14985.12|14865.12|14974.7|14854.7|284
1650970800000|2022-04-26 11:00:00|14976.94|14856.94|14966.78|14846.78|14985.05|14865.05|14966.78|14846.78|287
1650971100000|2022-04-26 11:05:00|14966.83|14846.83|14931.97|14811.97|14971.5|14851.5|14931.54|14811.54|285
1650971400000|2022-04-26 11:10:00|14931.82|14811.82|15002.03|14882.03|15003.42|14883.42|14931.34|14811.34|298
1650971700000|2022-04-26 11:15:00|15002.01|14882.01|15008.75|14888.75|15009.28|14889.28|14991.24|14871.24|295
1650972000000|2022-04-26 11:20:00|15010.14|14890.14|15029.66|14909.66|15034.53|14914.53|15009.48|14889.48|288
1650972300000|2022-04-26 11:25:00|15029.35|14909.35|15024.63|14904.63|15029.69|14909.69|15015.86|14895.86|290
1650972600000|2022-04-26 11:30:00|15025.08|14905.08|15010.67|14890.67|15025.09|14905.09|15008.51|14888.51|287
1650972900000|2022-04-26 11:35:00|15010.78|14890.78|14999.41|14879.41|15011.77|14891.77|14997.64|14877.64|285
1650973200000|2022-04-26 11:40:00|14999.45|14879.45|14999.31|14879.31|15000.38|14880.38|14985.48|14865.48|289
1650973500000|2022-04-26 11:45:00|14999.83|14879.83|15008.54|14888.54|15009.33|14889.33|14998.01|14878.01|286
1650973800000|2022-04-26 11:50:00|15009.15|14889.15|14994.26|14874.26|15014.34|14894.34|14994.23|14874.23|279
1650974100000|2022-04-26 11:55:00|14994.15|14874.15|14993.1|14873.1|14999.91|14879.91|14989.85|14869.85|286
1650974400000|2022-04-26 12:00:00|14993.45|14873.45|15000.28|14880.28|15006.95|14886.95|14993.45|14873.45|278
1650974700000|2022-04-26 12:05:00|15000.22|14880.22|15007.17|14887.17|15007.19|14887.19|14984.45|14864.45|283
1650975000000|2022-04-26 12:10:00|15007.2|14887.2|15016.69|14896.69|15023|14903|15006.91|14886.91|295
1650975300000|2022-04-26 12:15:00|15016.61|14896.61|15001.21|14881.21|15016.61|14896.61|14998.09|14878.09|284
1650975600000|2022-04-26 12:20:00|15001.05|14881.05|14986.42|14866.42|15001.24|14881.24|14985.76|14865.76|273
1650975900000|2022-04-26 12:25:00|14986.44|14866.44|15006.92|14886.92|15010.7|14890.7|14983.8|14863.8|287
1650976200000|2022-04-26 12:30:00|15007.17|14887.17|15038.01|14918.01|15038.01|14918.01|15005.03|14885.03|291
1650976500000|2022-04-26 12:35:00|15038.27|14918.27|15004.21|14884.21|15040.25|14920.25|15004.21|14884.21|298
1650976800000|2022-04-26 12:40:00|15003.45|14883.45|14958.32|14838.32|15003.94|14883.94|14953.5|14833.5|293
1650977100000|2022-04-26 12:45:00|14958.39|14838.39|14935.87|14815.87|14958.99|14838.99|14916.05|14796.05|298
1650977400000|2022-04-26 12:50:00|14933.76|14813.76|14893.97|14773.97|14934.95|14814.95|14869.49|14749.49|295
1650977700000|2022-04-26 12:55:00|14893.7|14773.7|14883.27|14763.27|14898.84|14778.84|14881.51|14761.51|294
1650978000000|2022-04-26 13:00:00|14883.51|14763.51|14900.43|14780.43|14900.48|14780.48|14869.76|14749.76|296
1650978300000|2022-04-26 13:05:00|14900.54|14780.54|14920.06|14800.06|14922.72|14802.72|14900.21|14780.21|289
1650978600000|2022-04-26 13:10:00|14920.03|14800.03|14897.25|14777.25|14920.07|14800.07|14882.38|14762.38|296
1650978900000|2022-04-26 13:15:00|14897.05|14777.05|14880.68|14760.68|14903.9|14783.9|14880.68|14760.68|291
1650979200000|2022-04-26 13:20:00|14880.97|14760.97|14817.58|14697.58|14881.03|14761.03|14815.41|14695.41|295
1650979500000|2022-04-26 13:25:00|14819.62|14699.62|14860.92|14740.92|14868.38|14748.38|14818.25|14698.25|300
1650979800000|2022-04-26 13:30:00|14860.62|14740.62|14820.9|14700.9|14863.76|14743.76|14813.31|14693.31|298
1650980100000|2022-04-26 13:35:00|14820.75|14700.75|14806.53|14686.53|14822.83|14702.83|14789.46|14669.46|297
1650980400000|2022-04-26 13:40:00|14806.66|14686.66|14793.11|14673.11|14815.32|14695.32|14784.06|14664.06|297
1650980700000|2022-04-26 13:45:00|14793.76|14673.76|14805.26|14685.26|14824.46|14704.46|14789.22|14669.22|299
1650981000000|2022-04-26 13:50:00|14804.67|14684.67|14774.22|14654.22|14804.67|14684.67|14774.22|14654.22|297
1650981300000|2022-04-26 13:55:00|14773.95|14653.95|14707.17|14587.17|14776.99|14656.99|14707|14587|299
1650981600000|2022-04-26 14:00:00|14707.28|14587.28|14684.22|14564.22|14707.28|14587.28|14653.79|14533.79|296
1650981900000|2022-04-26 14:05:00|14683.89|14563.89|14697.93|14577.93|14704.25|14584.25|14664.27|14544.27|298
1650982200000|2022-04-26 14:10:00|14697.75|14577.75|14681.22|14561.22|14704.49|14584.49|14666.67|14546.67|294
1650982500000|2022-04-26 14:15:00|14681.5|14561.5|14606.79|14486.79|14684.05|14564.05|14604.51|14484.51|297
1650982800000|2022-04-26 14:20:00|14605.93|14485.93|14615.87|14495.87|14640.03|14520.03|14585.71|14465.71|299
1650983100000|2022-04-26 14:25:00|14615.91|14495.91|14636.2|14516.2|14636.2|14516.2|14604.1|14484.1|295
1650983400000|2022-04-26 14:30:00|14636.48|14516.48|14620.71|14500.71|14652.18|14532.18|14620.71|14500.71|297
1650983700000|2022-04-26 14:35:00|14620.66|14500.66|14587.85|14467.85|14622.07|14502.07|14581.33|14461.33|294
1650984000000|2022-04-26 14:40:00|14587.87|14467.87|14542.36|14422.36|14592.1|14472.1|14540.8|14420.8|297
1650984300000|2022-04-26 14:45:00|14542.3|14422.3|14559.42|14439.42|14570.83|14450.83|14539.5|14419.5|298
1650984600000|2022-04-26 14:50:00|14559.53|14439.53|14521.42|14401.42|14561.49|14441.49|14516.38|14396.38|293
1650984900000|2022-04-26 14:55:00|14520.95|14400.95|14490.47|14370.47|14521.31|14401.31|14490.47|14370.47|295
1650985200000|2022-04-26 15:00:00|14490.09|14370.09|14474.69|14354.69|14491.08|14371.08|14441.88|14321.88|297
1650985500000|2022-04-26 15:05:00|14473.56|14353.56|14496.58|14376.58|14496.58|14376.58|14416.82|14296.82|298
1650985800000|2022-04-26 15:10:00|14497.55|14377.55|14525.44|14405.44|14529.82|14409.82|14497.51|14377.51|293
1650986100000|2022-04-26 15:15:00|14525.79|14405.79|14462.26|14342.26|14525.85|14405.85|14462.19|14342.19|297
1650986400000|2022-04-26 15:20:00|14463.19|14343.19|14497.19|14377.19|14507.36|14387.36|14442.29|14322.29|297
1650986700000|2022-04-26 15:25:00|14497.89|14377.89|14482.29|14362.29|14511.04|14391.04|14479.31|14359.31|300
1650987000000|2022-04-26 15:30:00|14482.75|14362.75|14490.11|14370.11|14502.12|14382.12|14465.24|14345.24|295
1650987300000|2022-04-26 15:35:00|14489.75|14369.75|14467.49|14347.49|14489.75|14369.75|14453.17|14333.17|300
1650987600000|2022-04-26 15:40:00|14467.43|14347.43|14428.67|14308.67|14467.44|14347.44|14396.73|14276.73|300
1650987900000|2022-04-26 15:45:00|14428.96|14308.96|14399.72|14279.72|14430.1|14310.1|14399.64|14279.64|295
1650988200000|2022-04-26 15:50:00|14399.63|14279.63|14379.06|14259.06|14414.38|14294.38|14379.06|14259.06|293
1650988500000|2022-04-26 15:55:00|14379.27|14259.27|14308.62|14188.62|14382.88|14262.88|14293.61|14173.61|298
1650988800000|2022-04-26 16:00:00|14307.65|14187.65|14292.16|14172.16|14335.49|14215.49|14223.67|14103.67|299
1650989100000|2022-04-26 16:05:00|14292.21|14172.21|14358.98|14238.98|14361.06|14241.06|14292.21|14172.21|297
1650989400000|2022-04-26 16:10:00|14360.57|14240.57|14356.3|14236.3|14374.21|14254.21|14352.35|14232.35|298
1650989700000|2022-04-26 16:15:00|14356.21|14236.21|14324.8|14204.8|14356.49|14236.49|14320.11|14200.11|295
1650990000000|2022-04-26 16:20:00|14325.94|14205.94|14394.49|14274.49|14402.34|14282.34|14324.98|14204.98|298
1650990300000|2022-04-26 16:25:00|14394.68|14274.68|14386.1|14266.1|14411.25|14291.25|14386.1|14266.1|299
1650990600000|2022-04-26 16:30:00|14386.15|14266.15|14311.46|14191.46|14386.15|14266.15|14311.22|14191.22|298
1650990900000|2022-04-26 16:35:00|14312.29|14192.29|14273.49|14153.49|14326.59|14206.59|14273.49|14153.49|295
1650991200000|2022-04-26 16:40:00|14273.05|14153.05|14303.1|14183.1|14310.09|14190.09|14262.64|14142.64|295
1650991500000|2022-04-26 16:45:00|14302.86|14182.86|14306.92|14186.92|14317.81|14197.81|14288.49|14168.49|298
1650991800000|2022-04-26 16:50:00|14307.18|14187.18|14337.4|14217.4|14343.78|14223.78|14307.18|14187.18|299
1650992100000|2022-04-26 16:55:00|14337.94|14217.94|14355.73|14235.73|14371.01|14251.01|14323.72|14203.72|287
1650992400000|2022-04-26 17:00:00|14356.79|14236.79|14303.22|14183.22|14360.26|14240.26|14302.33|14182.33|294
1650992700000|2022-04-26 17:05:00|14301.97|14181.97|14277.84|14157.84|14305.74|14185.74|14274.42|14154.42|298
1650993000000|2022-04-26 17:10:00|14277.91|14157.91|14245.31|14125.31|14286.76|14166.76|14245.26|14125.26|297
1650993300000|2022-04-26 17:15:00|14244.59|14124.59|14222.87|14102.87|14255.33|14135.33|14212.69|14092.69|298
1650993600000|2022-04-26 17:20:00|14224.16|14104.16|14171.67|14051.67|14232.56|14112.56|14160.74|14040.74|298
1650993900000|2022-04-26 17:25:00|14171.52|14051.52|14236.3|14116.3|14236.49|14116.49|14171.52|14051.52|297
1650994200000|2022-04-26 17:30:00|14237.28|14117.28|14239.3|14119.3|14246.38|14126.38|14208.99|14088.99|296
1650994500000|2022-04-26 17:35:00|14239.94|14119.94|14254.65|14134.65|14254.72|14134.72|14221.51|14101.51|296
1650994800000|2022-04-26 17:40:00|14255.47|14135.47|14313.23|14193.23|14317.52|14197.52|14255.47|14135.47|298
1650995100000|2022-04-26 17:45:00|14313.28|14193.28|14275.65|14155.65|14313.87|14193.87|14274.38|14154.38|298
1650995400000|2022-04-26 17:50:00|14275.73|14155.73|14285.25|14165.25|14290.5|14170.5|14263.91|14143.91|298
1650995700000|2022-04-26 17:55:00|14283.89|14163.89|14275.77|14155.77|14293.94|14173.94|14264.03|14144.03|293
1650996000000|2022-04-26 18:00:00|14276.71|14156.71|14217.92|14097.92|14279.41|14159.41|14213|14093|295
1650996300000|2022-04-26 18:05:00|14217.17|14097.17|14220.96|14100.96|14226.5|14106.5|14199.4|14079.4|297
1650996600000|2022-04-26 18:10:00|14220.55|14100.55|14277.1|14157.1|14277.1|14157.1|14218.06|14098.06|297
1650996900000|2022-04-26 18:15:00|14280.05|14160.05|14259.85|14139.85|14293.19|14173.19|14252.81|14132.81|299
1650997200000|2022-04-26 18:20:00|14259.84|14139.84|14236.86|14116.86|14267.54|14147.54|14236.29|14116.29|295
1650997500000|2022-04-26 18:25:00|14236.84|14116.84|14251.71|14131.71|14253.81|14133.81|14234.64|14114.64|299
1650997800000|2022-04-26 18:30:00|14250.86|14130.86|14242.26|14122.26|14256.78|14136.78|14235.4|14115.4|297
1650998100000|2022-04-26 18:35:00|14243.16|14123.16|14246.93|14126.93|14259.84|14139.84|14243.16|14123.16|296
1650998400000|2022-04-26 18:40:00|14247.29|14127.29|14217.36|14097.36|14247.29|14127.29|14212.48|14092.48|294
1650998700000|2022-04-26 18:45:00|14217.14|14097.14|14224.37|14104.37|14225.29|14105.29|14207.55|14087.55|293
1650999000000|2022-04-26 18:50:00|14224.39|14104.39|14239.02|14119.02|14247.16|14127.16|14222.1|14102.1|292
1650999300000|2022-04-26 18:55:00|14238.52|14118.52|14265.51|14145.51|14266.11|14146.11|14238.13|14118.13|294
1650999600000|2022-04-26 19:00:00|14265.5|14145.5|14233.64|14113.64|14276.41|14156.41|14233.4|14113.4|289
1650999900000|2022-04-26 19:05:00|14233.65|14113.65|14275.18|14155.18|14275.62|14155.62|14224.53|14104.53|296
1651000200000|2022-04-26 19:10:00|14274.99|14154.99|14256.71|14136.71|14290.25|14170.25|14256.71|14136.71|297
1651000500000|2022-04-26 19:15:00|14256.31|14136.31|14160.39|14040.39|14256.31|14136.31|14148.76|14028.76|297
1651000800000|2022-04-26 19:20:00|14160.8|14040.8|14173.29|14053.29|14199.24|14079.24|14159.14|14039.14|300
1651001100000|2022-04-26 19:25:00|14173.3|14053.3|14132.17|14012.17|14174.78|14054.78|14126.07|14006.07|297
1651001400000|2022-04-26 19:30:00|14132.51|14012.51|14046.72|13926.72|14135.97|14015.97|14019.74|13899.74|300
1651001700000|2022-04-26 19:35:00|14047.72|13927.72|14151.35|14031.35|14151.35|14031.35|14042.54|13922.54|297
1651002000000|2022-04-26 19:40:00|14150.85|14030.85|14164.31|14044.31|14175.04|14055.04|14122.12|14002.12|299
1651002300000|2022-04-26 19:45:00|14164.67|14044.67|14172.93|14052.93|14181.66|14061.66|14154.49|14034.49|298
1651002600000|2022-04-26 19:50:00|14172.85|14052.85|14205.88|14085.88|14219.55|14099.55|14165.86|14045.86|299
1651002900000|2022-04-26 19:55:00|14204.42|14084.42|14170.41|14050.41|14205.6|14085.6|14170.41|14050.41|297
1651003200000|2022-04-26 20:00:00|14171.54|14051.54|14170.7|14050.7|14221.1|14101.1|14139.69|14019.69|297
1651003500000|2022-04-26 20:05:00|14170.28|14050.28|14078.59|13958.59|14170.28|14050.28|14074.92|13954.92|298
1651003800000|2022-04-26 20:10:00|14077.8|13957.8|14000.28|13880.28|14078|13958|14000.28|13880.28|297
1651004100000|2022-04-26 20:15:00|14000.34|13880.34|14081.19|13961.19|14081.71|13961.71|13997.28|13877.28|297
1651004400000|2022-04-26 20:20:00|14081.35|13961.35|14062.84|13942.84|14085.28|13965.28|14054.18|13934.18|295
1651004700000|2022-04-26 20:25:00|14063.22|13943.22|14074.93|13954.93|14074.93|13954.93|14050.89|13930.89|298
1651005000000|2022-04-26 20:30:00|14074.83|13954.83|14117.45|13997.45|14118.8|13998.8|14069.89|13949.89|294
1651005300000|2022-04-26 20:35:00|14117.53|13997.53|14130.24|14010.24|14131.81|14011.81|14112.88|13992.88|299
1651005600000|2022-04-26 20:40:00|14130.13|14010.13|14109.14|13989.14|14132.44|14012.44|14097.62|13977.62|295
1651005900000|2022-04-26 20:45:00|14109.17|13989.17|14106.65|13986.65|14113.79|13993.79|14104.41|13984.41|294
1651006200000|2022-04-26 20:50:00|14106.74|13986.74|14082.12|13962.12|14120.97|14000.97|14079.33|13959.33|296
1651006500000|2022-04-26 20:55:00|14081.52|13961.52|14140.76|14020.76|14141.54|14021.54|14081.52|13961.52|298
1651006800000|2022-04-26 21:00:00|14140.98|14020.98|14114.93|13994.93|14143.14|14023.14|14112.54|13992.54|291
1651007100000|2022-04-26 21:05:00|14114.95|13994.95|14173.18|14053.18|14173.18|14053.18|14113.45|13993.45|291
1651007400000|2022-04-26 21:10:00|14173.01|14053.01|14219.86|14099.86|14219.97|14099.97|14172.63|14052.63|293
1651007700000|2022-04-26 21:15:00|14219.87|14099.87|14205.88|14085.88|14219.87|14099.87|14205.82|14085.82|288
1651008000000|2022-04-26 21:20:00|14205.72|14085.72|14189.73|14069.73|14205.72|14085.72|14186.66|14066.66|280
1651008300000|2022-04-26 21:25:00|14189.61|14069.61|14206.63|14086.63|14207.14|14087.14|14185.31|14065.31|283
1651008600000|2022-04-26 21:30:00|14206.64|14086.64|14197.67|14077.67|14206.99|14086.99|14197.01|14077.01|268
1651008900000|2022-04-26 21:35:00|14197.54|14077.54|14205.02|14085.02|14205.02|14085.02|14183.74|14063.74|282
1651009200000|2022-04-26 21:40:00|14205.52|14085.52|14218.89|14098.89|14218.89|14098.89|14203|14083|280
1651009500000|2022-04-26 21:45:00|14219.06|14099.06|14233.38|14113.38|14249.44|14129.44|14219.06|14099.06|292
1651009800000|2022-04-26 21:50:00|14233.85|14113.85|14252.25|14132.25|14252.71|14132.71|14232.2|14112.2|280
1651010100000|2022-04-26 21:55:00|14252.49|14132.49|14235.29|14115.29|14255.67|14135.67|14230.89|14110.89|293
1651010400000|2022-04-26 22:00:00|14235.23|14115.23|14219.32|14099.32|14241.12|14121.12|14204.74|14084.74|291
1651010700000|2022-04-26 22:05:00|14219.31|14099.31|14237.52|14117.52|14237.52|14117.52|14216.06|14096.06|287
1651011000000|2022-04-26 22:10:00|14237.36|14117.36|14247.44|14127.44|14256.11|14136.11|14236.64|14116.64|287
1651011300000|2022-04-26 22:15:00|14247.39|14127.39|14242.38|14122.38|14249.35|14129.35|14232.3|14112.3|285
1651011600000|2022-04-26 22:20:00|14242.45|14122.45|14234.04|14114.04|14246.03|14126.03|14233.45|14113.45|292
1651011900000|2022-04-26 22:25:00|14234.1|14114.1|14237.99|14117.99|14242.3|14122.3|14225.52|14105.52|289
1651012200000|2022-04-26 22:30:00|14238.13|14118.13|14215.49|14095.49|14244.65|14124.65|14211.59|14091.59|288
1651012500000|2022-04-26 22:35:00|14215.56|14095.56|14208|14088|14216.49|14096.49|14184.85|14064.85|292
1651012800000|2022-04-26 22:40:00|14207.92|14087.92|14166.75|14046.75|14212.07|14092.07|14165|14045|296
1651013100000|2022-04-26 22:45:00|14166.98|14046.98|14189.67|14069.67|14189.88|14069.88|14165.16|14045.16|283
1651013400000|2022-04-26 22:50:00|14189.78|14069.78|14170.59|14050.59|14197.46|14077.46|14170.59|14050.59|277
1651013700000|2022-04-26 22:55:00|14170.49|14050.49|14156.77|14036.77|14176.71|14056.71|14156.76|14036.76|289
1651014000000|2022-04-26 23:00:00|14156.6|14036.6|14168.07|14048.07|14168.07|14048.07|14153.98|14033.98|286
1651014300000|2022-04-26 23:05:00|14168.69|14048.69|14128.69|14008.69|14168.69|14048.69|14128.55|14008.55|292
1651014600000|2022-04-26 23:10:00|14128.59|14008.59|14066.27|13946.27|14133.21|14013.21|14054.26|13934.26|298
1651014900000|2022-04-26 23:15:00|14066.37|13946.37|13947|13827|14074.92|13954.92|13947|13827|296
1651015200000|2022-04-26 23:20:00|13943.29|13823.29|14009.29|13889.29|14012.21|13892.21|13940.22|13820.22|296
1651015500000|2022-04-26 23:25:00|14009.33|13889.33|14009.19|13889.19|14016.9|13896.9|13996.38|13876.38|294
1651015800000|2022-04-26 23:30:00|14008.79|13888.79|14074.09|13954.09|14074.09|13954.09|13999.81|13879.81|293
1651016100000|2022-04-26 23:35:00|14074.07|13954.07|14079.67|13959.67|14083.78|13963.78|14055.59|13935.59|295
1651016400000|2022-04-26 23:40:00|14079.98|13959.98|14077.36|13957.36|14083.69|13963.69|14068.65|13948.65|297
1651016700000|2022-04-26 23:45:00|14077.85|13957.85|14081.58|13961.58|14081.76|13961.76|14050.18|13930.18|293
1651017000000|2022-04-26 23:50:00|14081.9|13961.9|14055.6|13935.6|14082.18|13962.18|14055.6|13935.6|299
1651017300000|2022-04-26 23:55:00|14055.65|13935.65|14090.62|13970.62|14092.6|13972.6|14055.36|13935.36|296
1651017600000|2022-04-27 00:00:00|14090.09|13970.09|14115.59|13995.59|14115.59|13995.59|14072.78|13952.78|296
1651017900000|2022-04-27 00:05:00|14115.96|13995.96|14113.35|13993.35|14121.53|14001.53|14099.94|13979.94|294
1651018200000|2022-04-27 00:10:00|14113.69|13993.69|14128.62|14008.62|14151.4|14031.4|14113.26|13993.26|296
1651018500000|2022-04-27 00:15:00|14128.65|14008.65|14115.89|13995.89|14131.65|14011.65|14113.86|13993.86|295
1651018800000|2022-04-27 00:20:00|14116.18|13996.18|14113.68|13993.68|14123.29|14003.29|14113.4|13993.4|292
1651019100000|2022-04-27 00:25:00|14113.27|13993.27|14139.38|14019.38|14139.98|14019.98|14108.85|13988.85|292
1651019400000|2022-04-27 00:30:00|14139.07|14019.07|14129.75|14009.75|14144.13|14024.13|14129.26|14009.26|295
1651019700000|2022-04-27 00:35:00|14130.41|14010.41|14110.11|13990.11|14130.41|14010.41|14105.41|13985.41|291
1651020000000|2022-04-27 00:40:00|14110.62|13990.62|14055.8|13935.8|14111.19|13991.19|14055.7|13935.7|297
1651020300000|2022-04-27 00:45:00|14056|13936|14084.17|13964.17|14084.59|13964.59|13999.56|13879.56|295
1651020600000|2022-04-27 00:50:00|14083.9|13963.9|14098.28|13978.28|14107.24|13987.24|14083.61|13963.61|294
1651020900000|2022-04-27 00:55:00|14099.89|13979.89|14108.39|13988.39|14114.05|13994.05|14094.64|13974.64|297
1651021200000|2022-04-27 01:00:00|14108.59|13988.59|14121.81|14001.81|14127.49|14007.49|14107.14|13987.14|295
1651021500000|2022-04-27 01:05:00|14122.25|14002.25|14137.65|14017.65|14139.98|14019.98|14118.62|13998.62|295
1651021800000|2022-04-27 01:10:00|14137.55|14017.55|14136.43|14016.43|14141.67|14021.67|14132.9|14012.9|294
1651022100000|2022-04-27 01:15:00|14136.36|14016.36|14150.24|14030.24|14159.51|14039.51|14134.53|14014.53|298
1651022400000|2022-04-27 01:20:00|14150.64|14030.64|14138.29|14018.29|14164.17|14044.17|14138.29|14018.29|294
1651022700000|2022-04-27 01:25:00|14138.3|14018.3|14148.04|14028.04|14149.9|14029.9|14134.23|14014.23|292
1651023000000|2022-04-27 01:30:00|14149.11|14029.11|14148.71|14028.71|14155.41|14035.41|14147.86|14027.86|287
1651023300000|2022-04-27 01:35:00|14148.79|14028.79|14183.67|14063.67|14183.67|14063.67|14146.41|14026.41|294
1651023600000|2022-04-27 01:40:00|14185.57|14065.57|14180.62|14060.62|14190.88|14070.88|14180.62|14060.62|290
1651023900000|2022-04-27 01:45:00|14180.83|14060.83|14168.07|14048.07|14181.29|14061.29|14167.93|14047.93|289
1651024200000|2022-04-27 01:50:00|14169.28|14049.28|14189.29|14069.29|14194.04|14074.04|14157.11|14037.11|296
1651024500000|2022-04-27 01:55:00|14190.34|14070.34|14194.74|14074.74|14195.16|14075.16|14184.11|14064.11|288
1651024800000|2022-04-27 02:00:00|14194.99|14074.99|14191.15|14071.15|14197.13|14077.13|14186.13|14066.13|283
1651025100000|2022-04-27 02:05:00|14191.04|14071.04|14180.85|14060.85|14196.82|14076.82|14177.45|14057.45|291
1651025400000|2022-04-27 02:10:00|14181.48|14061.48|14206.16|14086.16|14206.16|14086.16|14178.92|14058.92|296
1651025700000|2022-04-27 02:15:00|14206.19|14086.19|14196.57|14076.57|14206.53|14086.53|14190.27|14070.27|280
1651026000000|2022-04-27 02:20:00|14195.87|14075.87|14191.49|14071.49|14197.82|14077.82|14187.53|14067.53|293
1651026300000|2022-04-27 02:25:00|14191.36|14071.36|14220.94|14100.94|14221.45|14101.45|14191.36|14071.36|290
1651026600000|2022-04-27 02:30:00|14220.83|14100.83|14225.65|14105.65|14225.84|14105.84|14212.75|14092.75|288
1651026900000|2022-04-27 02:35:00|14225.89|14105.89|14225.99|14105.99|14232.01|14112.01|14223.44|14103.44|282
1651027200000|2022-04-27 02:40:00|14226.17|14106.17|14241.61|14121.61|14242.61|14122.61|14226.12|14106.12|288
1651027500000|2022-04-27 02:45:00|14241.63|14121.63|14237.22|14117.22|14242.27|14122.27|14236.21|14116.21|281
1651027800000|2022-04-27 02:50:00|14237.21|14117.21|14241.44|14121.44|14241.44|14121.44|14224.52|14104.52|289
1651028100000|2022-04-27 02:55:00|14241.81|14121.81|14237.84|14117.84|14241.9|14121.9|14227.02|14107.02|281
1651028400000|2022-04-27 03:00:00|14237.61|14117.61|14228.9|14108.9|14237.66|14117.66|14228.6|14108.6|275
1651028700000|2022-04-27 03:05:00|14228.81|14108.81|14208.9|14088.9|14229.19|14109.19|14188.13|14068.13|296
1651029000000|2022-04-27 03:10:00|14208.95|14088.95|14235.41|14115.41|14237.7|14117.7|14206.42|14086.42|294
1651029300000|2022-04-27 03:15:00|14235.46|14115.46|14217.08|14097.08|14237.87|14117.87|14217|14097|283
1651029600000|2022-04-27 03:20:00|14216.9|14096.9|14225.18|14105.18|14225.45|14105.45|14215.45|14095.45|279
1651029900000|2022-04-27 03:25:00|14225.17|14105.17|14219.56|14099.56|14230.15|14110.15|14219.13|14099.13|281
1651030200000|2022-04-27 03:30:00|14219.44|14099.44|14212.84|14092.84|14219.87|14099.87|14197.29|14077.29|288
1651030500000|2022-04-27 03:35:00|14214.04|14094.04|14217.44|14097.44|14218.49|14098.49|14211.3|14091.3|268
1651030800000|2022-04-27 03:40:00|14217.53|14097.53|14197.92|14077.92|14221.54|14101.54|14197.92|14077.92|292
1651031100000|2022-04-27 03:45:00|14197.85|14077.85|14209.28|14089.28|14210.64|14090.64|14185.05|14065.05|296
1651031400000|2022-04-27 03:50:00|14209.54|14089.54|14193.26|14073.26|14209.59|14089.59|14193.21|14073.21|277
1651031700000|2022-04-27 03:55:00|14193.15|14073.15|14179.59|14059.59|14193.65|14073.65|14177.57|14057.57|269
1651032000000|2022-04-27 04:00:00|14179.93|14059.93|14180.63|14060.63|14181.53|14061.53|14171.06|14051.06|291
1651032300000|2022-04-27 04:05:00|14180.73|14060.73|14207.26|14087.26|14207.77|14087.77|14180.71|14060.71|277
1651032600000|2022-04-27 04:10:00|14207.3|14087.3|14220.89|14100.89|14229.49|14109.49|14201.95|14081.95|293
1651032900000|2022-04-27 04:15:00|14221.07|14101.07|14226.27|14106.27|14226.33|14106.33|14219.92|14099.92|287
1651033200000|2022-04-27 04:20:00|14226.21|14106.21|14209.75|14089.75|14226.57|14106.57|14209.6|14089.6|265
1651033500000|2022-04-27 04:25:00|14209.77|14089.77|14226.44|14106.44|14226.44|14106.44|14205.85|14085.85|259
1651033800000|2022-04-27 04:30:00|14226.55|14106.55|14233.58|14113.58|14235.07|14115.07|14225.35|14105.35|265
1651034100000|2022-04-27 04:35:00|14233.61|14113.61|14231.1|14111.1|14246.5|14126.5|14230.11|14110.11|286
1651034400000|2022-04-27 04:40:00|14231.19|14111.19|14223.22|14103.22|14231.54|14111.54|14216.69|14096.69|281
1651034700000|2022-04-27 04:45:00|14223|14103|14222.57|14102.57|14229.48|14109.48|14220.9|14100.9|277
1651035000000|2022-04-27 04:50:00|14222.78|14102.78|14214.99|14094.99|14222.83|14102.83|14211.09|14091.09|266
1651035300000|2022-04-27 04:55:00|14214.97|14094.97|14220.78|14100.78|14221.84|14101.84|14214.8|14094.8|267
1651035600000|2022-04-27 05:00:00|14220.68|14100.68|14239.3|14119.3|14239.74|14119.74|14220.68|14100.68|287
1651035900000|2022-04-27 05:05:00|14239.26|14119.26|14228.36|14108.36|14239.26|14119.26|14222.31|14102.31|277
1651036200000|2022-04-27 05:10:00|14228.5|14108.5|14254.85|14134.85|14256.09|14136.09|14228.5|14108.5|285
1651036500000|2022-04-27 05:15:00|14254.74|14134.74|14256.25|14136.25|14270.1|14150.1|14254.74|14134.74|288
1651036800000|2022-04-27 05:20:00|14256.15|14136.15|14246.95|14126.95|14258.52|14138.52|14246.95|14126.95|279
1651037100000|2022-04-27 05:25:00|14246.88|14126.88|14255.54|14135.54|14255.54|14135.54|14243.53|14123.53|268
1651037400000|2022-04-27 05:30:00|14255.45|14135.45|14253.35|14133.35|14269.07|14149.07|14249.2|14129.2|287
1651037700000|2022-04-27 05:35:00|14253.37|14133.37|14278.12|14158.12|14278.98|14158.98|14253.24|14133.24|281
1651038000000|2022-04-27 05:40:00|14278.16|14158.16|14287.55|14167.55|14287.55|14167.55|14273.53|14153.53|291
1651038300000|2022-04-27 05:45:00|14287.47|14167.47|14279.8|14159.8|14300.96|14180.96|14279.8|14159.8|285
1651038600000|2022-04-27 05:50:00|14279.68|14159.68|14266.26|14146.26|14279.72|14159.72|14264.29|14144.29|280
1651038900000|2022-04-27 05:55:00|14266.06|14146.06|14237.89|14117.89|14266.11|14146.11|14237.89|14117.89|290
1651039200000|2022-04-27 06:00:00|14238|14118|14242.45|14122.45|14245.25|14125.25|14237.44|14117.44|286
1651039500000|2022-04-27 06:05:00|14242.3|14122.3|14256.29|14136.29|14256.82|14136.82|14241.35|14121.35|278
1651039800000|2022-04-27 06:10:00|14256.2|14136.2|14252.94|14132.94|14260.84|14140.84|14240.94|14120.94|284
1651040100000|2022-04-27 06:15:00|14252.93|14132.93|14264.97|14144.97|14266.79|14146.79|14252.83|14132.83|269
1651040400000|2022-04-27 06:20:00|14265.68|14145.68|14266.35|14146.35|14267.33|14147.33|14262.13|14142.13|281
1651040700000|2022-04-27 06:25:00|14266.55|14146.55|14280.45|14160.45|14280.6|14160.6|14266.11|14146.11|271
1651041000000|2022-04-27 06:30:00|14281.33|14161.33|14307.32|14187.32|14308.73|14188.73|14279.4|14159.4|293
1651041300000|2022-04-27 06:35:00|14307.38|14187.38|14297.42|14177.42|14309.93|14189.93|14294.71|14174.71|288
1651041600000|2022-04-27 06:40:00|14297.32|14177.32|14309.74|14189.74|14311.45|14191.45|14296.38|14176.38|283
1651041900000|2022-04-27 06:45:00|14309.82|14189.82|14349.75|14229.75|14350.23|14230.23|14309.74|14189.74|291
1651042200000|2022-04-27 06:50:00|14350.12|14230.12|14362.56|14242.56|14379.89|14259.89|14350.02|14230.02|299
1651042500000|2022-04-27 06:55:00|14363.57|14243.57|14367.79|14247.79|14368.19|14248.19|14353.18|14233.18|293
1651042800000|2022-04-27 07:00:00|14367.53|14247.53|14402.32|14282.32|14406.65|14286.65|14367.37|14247.37|296
1651043100000|2022-04-27 07:05:00|14402.28|14282.28|14402.61|14282.61|14411.01|14291.01|14372.88|14252.88|296
1651043400000|2022-04-27 07:10:00|14402.45|14282.45|14386.14|14266.14|14403.56|14283.56|14386.08|14266.08|294
1651043700000|2022-04-27 07:15:00|14386.81|14266.81|14371.44|14251.44|14391.51|14271.51|14371.32|14251.32|287
1651044000000|2022-04-27 07:20:00|14371.48|14251.48|14375.16|14255.16|14377.3|14257.3|14363.14|14243.14|298
1651044300000|2022-04-27 07:25:00|14375.36|14255.36|14370|14250|14375.36|14255.36|14352.74|14232.74|296
1651044600000|2022-04-27 07:30:00|14369.69|14249.69|14380.19|14260.19|14380.38|14260.38|14364.25|14244.25|293
1651044900000|2022-04-27 07:35:00|14380.3|14260.3|14402.17|14282.17|14404.71|14284.71|14380.3|14260.3|287
1651045200000|2022-04-27 07:40:00|14402.14|14282.14|14418.56|14298.56|14428.43|14308.43|14402.14|14282.14|295
1651045500000|2022-04-27 07:45:00|14419.35|14299.35|14402.34|14282.34|14424.53|14304.53|14400.88|14280.88|293
1651045800000|2022-04-27 07:50:00|14402.93|14282.93|14434.2|14314.2|14434.33|14314.33|14399.46|14279.46|289
1651046100000|2022-04-27 07:55:00|14435.88|14315.88|14464.01|14344.01|14464.01|14344.01|14435.03|14315.03|296
1651046400000|2022-04-27 08:00:00|14463.76|14343.76|14486.85|14366.85|14494.74|14374.74|14463.76|14343.76|298
1651046700000|2022-04-27 08:05:00|14487.65|14367.65|14491.37|14371.37|14498.38|14378.38|14476.89|14356.89|296
1651047000000|2022-04-27 08:10:00|14491.27|14371.27|14491.15|14371.15|14497.15|14377.15|14478.25|14358.25|298
1651047300000|2022-04-27 08:15:00|14491.47|14371.47|14525.21|14405.21|14540.48|14420.48|14489.8|14369.8|297
1651047600000|2022-04-27 08:20:00|14525.49|14405.49|14495.5|14375.5|14526.29|14406.29|14495.5|14375.5|294
1651047900000|2022-04-27 08:25:00|14496.25|14376.25|14452.37|14332.37|14496.91|14376.91|14452.37|14332.37|297
1651048200000|2022-04-27 08:30:00|14451.08|14331.08|14370.57|14250.57|14451.08|14331.08|14367.89|14247.89|296
1651048500000|2022-04-27 08:35:00|14371.17|14251.17|14364.01|14244.01|14381.73|14261.73|14363.1|14243.1|297
1651048800000|2022-04-27 08:40:00|14364.08|14244.08|14389.58|14269.58|14394.11|14274.11|14364.08|14244.08|294
1651049100000|2022-04-27 08:45:00|14389.68|14269.68|14351.11|14231.11|14389.74|14269.74|14350.66|14230.66|291
1651049400000|2022-04-27 08:50:00|14350.48|14230.48|14350.73|14230.73|14355.19|14235.19|14316.3|14196.3|296
1651049700000|2022-04-27 08:55:00|14350.7|14230.7|14404.84|14284.84|14404.84|14284.84|14350.31|14230.31|295
1651050000000|2022-04-27 09:00:00|14405.69|14285.69|14432.67|14312.67|14432.67|14312.67|14405.08|14285.08|292
1651050300000|2022-04-27 09:05:00|14433.41|14313.41|14381.46|14261.46|14441.41|14321.41|14381.46|14261.46|297
1651050600000|2022-04-27 09:10:00|14381.72|14261.72|14366.73|14246.73|14387.5|14267.5|14366.73|14246.73|293
1651050900000|2022-04-27 09:15:00|14366.04|14246.04|14384.8|14264.8|14388.24|14268.24|14365.99|14245.99|294
1651051200000|2022-04-27 09:20:00|14384.67|14264.67|14428.19|14308.19|14428.33|14308.33|14383.45|14263.45|290
1651051500000|2022-04-27 09:25:00|14428.48|14308.48|14450.42|14330.42|14454.48|14334.48|14428.02|14308.02|295
1651051800000|2022-04-27 09:30:00|14450.94|14330.94|14438.29|14318.29|14458.86|14338.86|14435.37|14315.37|296
1651052100000|2022-04-27 09:35:00|14438.36|14318.36|14432.82|14312.82|14444.1|14324.1|14414.62|14294.62|294
1651052400000|2022-04-27 09:40:00|14432.74|14312.74|14440.35|14320.35|14447.12|14327.12|14431.94|14311.94|290
1651052700000|2022-04-27 09:45:00|14440.13|14320.13|14445.85|14325.85|14455.25|14335.25|14435.65|14315.65|293
1651053000000|2022-04-27 09:50:00|14445.84|14325.84|14461.79|14341.79|14463.5|14343.5|14445.84|14325.84|287
1651053300000|2022-04-27 09:55:00|14461.58|14341.58|14468.59|14348.59|14480.83|14360.83|14460.61|14340.61|289
1651053600000|2022-04-27 10:00:00|14468.58|14348.58|14442.87|14322.87|14472.3|14352.3|14440.12|14320.12|285
1651053900000|2022-04-27 10:05:00|14442.92|14322.92|14425.95|14305.95|14453.11|14333.11|14425.71|14305.71|296
1651054200000|2022-04-27 10:10:00|14425.74|14305.74|14422.56|14302.56|14430.29|14310.29|14421.42|14301.42|291
1651054500000|2022-04-27 10:15:00|14422.57|14302.57|14426.53|14306.53|14432.77|14312.77|14407.8|14287.8|291
1651054800000|2022-04-27 10:20:00|14426.33|14306.33|14435.74|14315.74|14440.93|14320.93|14425.87|14305.87|277
1651055100000|2022-04-27 10:25:00|14435.61|14315.61|14442.82|14322.82|14442.9|14322.9|14430.48|14310.48|287
1651055400000|2022-04-27 10:30:00|14442.79|14322.79|14433.88|14313.88|14446.53|14326.53|14429.87|14309.87|287
1651055700000|2022-04-27 10:35:00|14434.08|14314.08|14455.26|14335.26|14465.2|14345.2|14434.08|14314.08|289
1651056000000|2022-04-27 10:40:00|14455.61|14335.61|14466.22|14346.22|14466.22|14346.22|14449.31|14329.31|289
1651056300000|2022-04-27 10:45:00|14466.88|14346.88|14422.94|14302.94|14468.49|14348.49|14420.59|14300.59|298
1651056600000|2022-04-27 10:50:00|14422.5|14302.5|14451.76|14331.76|14452.5|14332.5|14420.8|14300.8|298
1651056900000|2022-04-27 10:55:00|14451.58|14331.58|14452.11|14332.11|14457.47|14337.47|14448.27|14328.27|283
1651057200000|2022-04-27 11:00:00|14452.32|14332.32|14434.22|14314.22|14454.92|14334.92|14432.97|14312.97|296
1651057500000|2022-04-27 11:05:00|14434.12|14314.12|14379.7|14259.7|14434.12|14314.12|14379.7|14259.7|293
1651057800000|2022-04-27 11:10:00|14377.42|14257.42|14359.6|14239.6|14377.67|14257.67|14359.27|14239.27|291
1651058100000|2022-04-27 11:15:00|14359.47|14239.47|14356.72|14236.72|14366.14|14246.14|14349.06|14229.06|296
1651058400000|2022-04-27 11:20:00|14356.82|14236.82|14292.43|14172.43|14356.82|14236.82|14275.78|14155.78|297
1651058700000|2022-04-27 11:25:00|14292.38|14172.38|14294.83|14174.83|14294.83|14174.83|14264.09|14144.09|294
1651059000000|2022-04-27 11:30:00|14294.73|14174.73|14351.14|14231.14|14352.22|14232.22|14293.65|14173.65|296
1651059300000|2022-04-27 11:35:00|14350.52|14230.52|14343.22|14223.22|14350.7|14230.7|14335.22|14215.22|296
1651059600000|2022-04-27 11:40:00|14343.29|14223.29|14353.2|14233.2|14361.04|14241.04|14340.21|14220.21|297
1651059900000|2022-04-27 11:45:00|14353.22|14233.22|14352.84|14232.84|14366.9|14246.9|14350.16|14230.16|296
1651060200000|2022-04-27 11:50:00|14351.93|14231.93|14351.12|14231.12|14356.6|14236.6|14346.42|14226.42|290
1651060500000|2022-04-27 11:55:00|14350.82|14230.82|14370.3|14250.3|14389.08|14269.08|14336.84|14216.84|292
1651060800000|2022-04-27 12:00:00|14370.42|14250.42|14419.86|14299.86|14419.86|14299.86|14370.42|14250.42|294
1651061100000|2022-04-27 12:05:00|14420.04|14300.04|14418.96|14298.96|14430.51|14310.51|14409.92|14289.92|296
1651061400000|2022-04-27 12:10:00|14418.47|14298.47|14417.82|14297.82|14421.54|14301.54|14411.49|14291.49|292
1651061700000|2022-04-27 12:15:00|14417.17|14297.17|14376.82|14256.82|14417.44|14297.44|14376.19|14256.19|299
1651062000000|2022-04-27 12:20:00|14376.85|14256.85|14367.04|14247.04|14380.7|14260.7|14356.31|14236.31|295
1651062300000|2022-04-27 12:25:00|14366.73|14246.73|14394.2|14274.2|14394.51|14274.51|14366.73|14246.73|295
1651062600000|2022-04-27 12:30:00|14394.39|14274.39|14371.18|14251.18|14403.39|14283.39|14367.74|14247.74|297
1651062900000|2022-04-27 12:35:00|14370.91|14250.91|14357.6|14237.6|14371.46|14251.46|14349.42|14229.42|294
1651063200000|2022-04-27 12:40:00|14357.58|14237.58|14358.96|14238.96|14368.28|14248.28|14351.99|14231.99|292
1651063500000|2022-04-27 12:45:00|14356.97|14236.97|14329.31|14209.31|14360.23|14240.23|14328.03|14208.03|298
1651063800000|2022-04-27 12:50:00|14329.36|14209.36|14328.79|14208.79|14329.45|14209.45|14319.84|14199.84|295
1651064100000|2022-04-27 12:55:00|14328.95|14208.95|14308.36|14188.36|14337.53|14217.53|14308.01|14188.01|297
1651064400000|2022-04-27 13:00:00|14308.29|14188.29|14336.57|14216.57|14342.37|14222.37|14308.09|14188.09|295
1651064700000|2022-04-27 13:05:00|14336.79|14216.79|14294.15|14174.15|14336.79|14216.79|14288.72|14168.72|294
1651065000000|2022-04-27 13:10:00|14294.05|14174.05|14284.97|14164.97|14297.83|14177.83|14283.4|14163.4|295
1651065300000|2022-04-27 13:15:00|14285.77|14165.77|14306.07|14186.07|14306.38|14186.38|14283.76|14163.76|290
1651065600000|2022-04-27 13:20:00|14306.24|14186.24|14336.75|14216.75|14346.5|14226.5|14306.24|14186.24|293
1651065900000|2022-04-27 13:25:00|14336.27|14216.27|14364.51|14244.51|14364.51|14244.51|14336.27|14216.27|290
1651066200000|2022-04-27 13:30:00|14364.15|14244.15|14451.23|14331.23|14475.77|14355.77|14361.47|14241.47|297
1651066500000|2022-04-27 13:35:00|14450.92|14330.92|14438.49|14318.49|14477.95|14357.95|14431.99|14311.99|294
1651066800000|2022-04-27 13:40:00|14440.78|14320.78|14478.14|14358.14|14492|14372|14440.78|14320.78|294
1651067100000|2022-04-27 13:45:00|14477.13|14357.13|14542.94|14422.94|14549.87|14429.87|14477.13|14357.13|299
1651067400000|2022-04-27 13:50:00|14543.57|14423.57|14535.8|14415.8|14575.42|14455.42|14530.94|14410.94|299
1651067700000|2022-04-27 13:55:00|14535.61|14415.61|14508.91|14388.91|14537.11|14417.11|14499.01|14379.01|297
1651068000000|2022-04-27 14:00:00|14507.9|14387.9|14358.03|14238.03|14519.51|14399.51|14348.95|14228.95|299
1651068300000|2022-04-27 14:05:00|14358.55|14238.55|14326.67|14206.67|14360.72|14240.72|14319.77|14199.77|297
1651068600000|2022-04-27 14:10:00|14324.62|14204.62|14248.19|14128.19|14327.8|14207.8|14248.19|14128.19|297
1651068900000|2022-04-27 14:15:00|14246.99|14126.99|14231|14111|14246.99|14126.99|14179.48|14059.48|299
1651069200000|2022-04-27 14:20:00|14231.11|14111.11|14257.95|14137.95|14283.02|14163.02|14228.99|14108.99|298
1651069500000|2022-04-27 14:25:00|14257.91|14137.91|14209.64|14089.64|14280.91|14160.91|14209.64|14089.64|298
1651069800000|2022-04-27 14:30:00|14209.52|14089.52|14208.98|14088.98|14209.56|14089.56|14158.79|14038.79|299
1651070100000|2022-04-27 14:35:00|14208.55|14088.55|14267.93|14147.93|14274.33|14154.33|14208.46|14088.46|296
1651070400000|2022-04-27 14:40:00|14267.6|14147.6|14270.82|14150.82|14277.84|14157.84|14249.56|14129.56|296
1651070700000|2022-04-27 14:45:00|14270.58|14150.58|14299.39|14179.39|14318.09|14198.09|14264.58|14144.58|298
1651071000000|2022-04-27 14:50:00|14299.79|14179.79|14256.74|14136.74|14306.19|14186.19|14256.47|14136.47|295
1651071300000|2022-04-27 14:55:00|14256.52|14136.52|14239.79|14119.79|14264.01|14144.01|14238.34|14118.34|297
1651071600000|2022-04-27 15:00:00|14239.76|14119.76|14276.31|14156.31|14288.1|14168.1|14238.57|14118.57|300
1651071900000|2022-04-27 15:05:00|14276.87|14156.87|14263.18|14143.18|14278.07|14158.07|14252.76|14132.76|296
1651072200000|2022-04-27 15:10:00|14261.25|14141.25|14227.89|14107.89|14261.43|14141.43|14222.81|14102.81|293
1651072500000|2022-04-27 15:15:00|14228.61|14108.61|14253.15|14133.15|14263.26|14143.26|14227.6|14107.6|294
1651072800000|2022-04-27 15:20:00|14253.17|14133.17|14267.03|14147.03|14269.81|14149.81|14238.77|14118.77|294
1651073100000|2022-04-27 15:25:00|14266.67|14146.67|14271.8|14151.8|14273.09|14153.09|14254.32|14134.32|297
1651073400000|2022-04-27 15:30:00|14271.15|14151.15|14352.74|14232.74|14375.17|14255.17|14271.15|14151.15|298
1651073700000|2022-04-27 15:35:00|14353.08|14233.08|14334.48|14214.48|14355.02|14235.02|14333.73|14213.73|296
1651074000000|2022-04-27 15:40:00|14334.26|14214.26|14336.78|14216.78|14361.75|14241.75|14316.01|14196.01|299
1651074300000|2022-04-27 15:45:00|14336.7|14216.7|14346.29|14226.29|14358.42|14238.42|14330.43|14210.43|295
1651074600000|2022-04-27 15:50:00|14346.41|14226.41|14314.03|14194.03|14362.66|14242.66|14313.31|14193.31|297
1651074900000|2022-04-27 15:55:00|14314.32|14194.32|14333.54|14213.54|14334.74|14214.74|14311.51|14191.51|293
1651075200000|2022-04-27 16:00:00|14333.37|14213.37|14357.51|14237.51|14369.18|14249.18|14309.94|14189.94|297
1651075500000|2022-04-27 16:05:00|14357.89|14237.89|14387.54|14267.54|14388.06|14268.06|14356.68|14236.68|294
1651075800000|2022-04-27 16:10:00|14387.92|14267.92|14396.24|14276.24|14397.91|14277.91|14384.52|14264.52|293
1651076100000|2022-04-27 16:15:00|14396.18|14276.18|14369.36|14249.36|14406.19|14286.19|14364.82|14244.82|297
1651076400000|2022-04-27 16:20:00|14368.91|14248.91|14420.79|14300.79|14426.87|14306.87|14368.67|14248.67|291
1651076700000|2022-04-27 16:25:00|14420.6|14300.6|14435.76|14315.76|14436.47|14316.47|14418.7|14298.7|295
1651077000000|2022-04-27 16:30:00|14435.57|14315.57|14433.47|14313.47|14447.33|14327.33|14428.81|14308.81|293
1651077300000|2022-04-27 16:35:00|14433.02|14313.02|14419.56|14299.56|14434.4|14314.4|14406.4|14286.4|298
1651077600000|2022-04-27 16:40:00|14419.3|14299.3|14432.21|14312.21|14433.42|14313.42|14410.9|14290.9|295
1651077900000|2022-04-27 16:45:00|14432.54|14312.54|14397.79|14277.79|14432.73|14312.73|14396.35|14276.35|295
1651078200000|2022-04-27 16:50:00|14397.92|14277.92|14376.16|14256.16|14398.79|14278.79|14372.47|14252.47|296
1651078500000|2022-04-27 16:55:00|14375.93|14255.93|14382.52|14262.52|14386.37|14266.37|14372.12|14252.12|298
1651078800000|2022-04-27 17:00:00|14382.48|14262.48|14373.13|14253.13|14383.31|14263.31|14330.29|14210.29|296
1651079100000|2022-04-27 17:05:00|14374.73|14254.73|14373.05|14253.05|14402.57|14282.57|14369.31|14249.31|299
1651079400000|2022-04-27 17:10:00|14373.01|14253.01|14331.61|14211.61|14378.16|14258.16|14329.2|14209.2|297
1651079700000|2022-04-27 17:15:00|14332.4|14212.4|14309.91|14189.91|14334.32|14214.32|14309.03|14189.03|294
1651080000000|2022-04-27 17:20:00|14309.82|14189.82|14316.21|14196.21|14326.51|14206.51|14304.17|14184.17|294
1651080300000|2022-04-27 17:25:00|14316.13|14196.13|14343.16|14223.16|14348.69|14228.69|14304.81|14184.81|293
1651080600000|2022-04-27 17:30:00|14342.9|14222.9|14355.75|14235.75|14358.93|14238.93|14342.58|14222.58|292
1651080900000|2022-04-27 17:35:00|14355.52|14235.52|14339.66|14219.66|14363.97|14243.97|14338|14218|292
1651081200000|2022-04-27 17:40:00|14339.72|14219.72|14340.65|14220.65|14349.1|14229.1|14336.01|14216.01|291
1651081500000|2022-04-27 17:45:00|14340.95|14220.95|14354.53|14234.53|14361.48|14241.48|14324.07|14204.07|297
1651081800000|2022-04-27 17:50:00|14355.47|14235.47|14365.34|14245.34|14367.04|14247.04|14351.91|14231.91|298
1651082100000|2022-04-27 17:55:00|14365.57|14245.57|14358.55|14238.55|14367.13|14247.13|14358.44|14238.44|293
1651082400000|2022-04-27 18:00:00|14358.54|14238.54|14365.34|14245.34|14375.4|14255.4|14357.98|14237.98|293
1651082700000|2022-04-27 18:05:00|14365.39|14245.39|14375.18|14255.18|14382.14|14262.14|14360.52|14240.52|297
1651083000000|2022-04-27 18:10:00|14375.2|14255.2|14378.94|14258.94|14381.15|14261.15|14371.34|14251.34|294
1651083300000|2022-04-27 18:15:00|14378.9|14258.9|14329.87|14209.87|14379.21|14259.21|14326.43|14206.43|291
1651083600000|2022-04-27 18:20:00|14329.8|14209.8|14319.4|14199.4|14330.84|14210.84|14319.36|14199.36|294
1651083900000|2022-04-27 18:25:00|14318.99|14198.99|14316.63|14196.63|14318.99|14198.99|14310.4|14190.4|292
1651084200000|2022-04-27 18:30:00|14315.93|14195.93|14326.33|14206.33|14326.33|14206.33|14313.02|14193.02|284
1651084500000|2022-04-27 18:35:00|14326.66|14206.66|14291.67|14171.67|14330.89|14210.89|14279.77|14159.77|296
1651084800000|2022-04-27 18:40:00|14292.12|14172.12|14326.31|14206.31|14327.62|14207.62|14292.12|14172.12|294
1651085100000|2022-04-27 18:45:00|14326.38|14206.38|14302.64|14182.64|14330.66|14210.66|14297.09|14177.09|290
1651085400000|2022-04-27 18:50:00|14302.87|14182.87|14280.34|14160.34|14304.65|14184.65|14280.21|14160.21|295
1651085700000|2022-04-27 18:55:00|14280.58|14160.58|14256.79|14136.79|14280.88|14160.88|14242.02|14122.02|295
1651086000000|2022-04-27 19:00:00|14257.33|14137.33|14238.79|14118.79|14257.33|14137.33|14221.47|14101.47|297
1651086300000|2022-04-27 19:05:00|14238.89|14118.89|14229.92|14109.92|14250.26|14130.26|14227.15|14107.15|295
1651086600000|2022-04-27 19:10:00|14229.8|14109.8|14236.42|14116.42|14238.11|14118.11|14225.91|14105.91|295
1651086900000|2022-04-27 19:15:00|14236.9|14116.9|14221.32|14101.32|14237.98|14117.98|14211.17|14091.17|289
1651087200000|2022-04-27 19:20:00|14221.08|14101.08|14206.2|14086.2|14227.44|14107.44|14199.08|14079.08|295
1651087500000|2022-04-27 19:25:00|14206.24|14086.24|14221.76|14101.76|14226.08|14106.08|14205.65|14085.65|292
1651087800000|2022-04-27 19:30:00|14221.47|14101.47|14225.71|14105.71|14236.65|14116.65|14218.48|14098.48|296
1651088100000|2022-04-27 19:35:00|14225.77|14105.77|14213.74|14093.74|14227.8|14107.8|14210.08|14090.08|294
1651088400000|2022-04-27 19:40:00|14213.59|14093.59|14258.25|14138.25|14262.8|14142.8|14213.59|14093.59|293
1651088700000|2022-04-27 19:45:00|14258.97|14138.97|14255.09|14135.09|14274.34|14154.34|14254.79|14134.79|298
1651089000000|2022-04-27 19:50:00|14254.93|14134.93|14258.25|14138.25|14259.3|14139.3|14241.53|14121.53|292
1651089300000|2022-04-27 19:55:00|14258.04|14138.04|14260.85|14140.85|14268.12|14148.12|14252.74|14132.74|296
1651089600000|2022-04-27 20:00:00|14258.95|14138.95|14251.73|14131.73|14259.4|14139.4|14248.93|14128.93|296
1651089900000|2022-04-27 20:05:00|14251.76|14131.76|14318.72|14198.72|14338.92|14218.92|14250.9|14130.9|297
1651090200000|2022-04-27 20:10:00|14319.57|14199.57|14308.43|14188.43|14323.76|14203.76|14307.76|14187.76|297
1651090500000|2022-04-27 20:15:00|14307.93|14187.93|14354.46|14234.46|14355.71|14235.71|14306.68|14186.68|295
1651090800000|2022-04-27 20:20:00|14355.5|14235.5|14377.77|14257.77|14378.98|14258.98|14345.19|14225.19|292
1651091100000|2022-04-27 20:25:00|14379.59|14259.59|14359.95|14239.95|14390.3|14270.3|14358.21|14238.21|288
1651091400000|2022-04-27 20:30:00|14359.97|14239.97|14353.66|14233.66|14370.91|14250.91|14352.8|14232.8|290
1651091700000|2022-04-27 20:35:00|14353.65|14233.65|14361.28|14241.28|14361.5|14241.5|14337.44|14217.44|290
1651092000000|2022-04-27 20:40:00|14361.33|14241.33|14347.7|14227.7|14361.37|14241.37|14346.36|14226.36|284
1651092300000|2022-04-27 20:45:00|14347.61|14227.61|14349.18|14229.18|14353.41|14233.41|14342.1|14222.1|290
1651092600000|2022-04-27 20:50:00|14349.08|14229.08|14336.74|14216.74|14349.08|14229.08|14336.74|14216.74|278
1651092900000|2022-04-27 20:55:00|14336.87|14216.87|14323.92|14203.92|14336.87|14216.87|14322.26|14202.26|286
1651093200000|2022-04-27 21:00:00|14324.64|14204.64|14341.58|14221.58|14341.62|14221.62|14321.22|14201.22|273
1651093500000|2022-04-27 21:05:00|14341.26|14221.26|14344.05|14224.05|14346.16|14226.16|14337.48|14217.48|271
1651093800000|2022-04-27 21:10:00|14344.03|14224.03|14347.12|14227.12|14347.36|14227.36|14341.82|14221.82|255
1651094100000|2022-04-27 21:15:00|14347.15|14227.15|14344.17|14224.17|14349.4|14229.4|14344.17|14224.17|254
1651094400000|2022-04-27 21:20:00|14343.83|14223.83|14339.84|14219.84|14343.83|14223.83|14330.02|14210.02|267
1651094700000|2022-04-27 21:25:00|14340.28|14220.28|14356.29|14236.29|14363.64|14243.64|14340.28|14220.28|278
1651095000000|2022-04-27 21:30:00|14355.9|14235.9|14375.48|14255.48|14375.48|14255.48|14349.92|14229.92|243
1651095300000|2022-04-27 21:35:00|14375.42|14255.42|14408.88|14288.88|14409.46|14289.46|14374.65|14254.65|278
1651095600000|2022-04-27 21:40:00|14408.86|14288.86|14422.36|14302.36|14443.2|14323.2|14408.5|14288.5|279
1651095900000|2022-04-27 21:45:00|14422.23|14302.23|14396.63|14276.63|14435.88|14315.88|14396.59|14276.59|283
1651096200000|2022-04-27 21:50:00|14396.69|14276.69|14395.37|14275.37|14402.77|14282.77|14391.55|14271.55|261
1651096500000|2022-04-27 21:55:00|14395.45|14275.45|14390.12|14270.12|14395.45|14275.45|14387.27|14267.27|274
1651096800000|2022-04-27 22:00:00|14389.93|14269.93|14404.1|14284.1|14405.3|14285.3|14385.28|14265.28|288
1651097100000|2022-04-27 22:05:00|14404.21|14284.21|14409.07|14289.07|14409.36|14289.36|14397.94|14277.94|280
1651097400000|2022-04-27 22:10:00|14409.4|14289.4|14408.5|14288.5|14413.7|14293.7|14402.26|14282.26|284
1651097700000|2022-04-27 22:15:00|14408.3|14288.3|14386.51|14266.51|14408.76|14288.76|14383.89|14263.89|284
1651098000000|2022-04-27 22:20:00|14386.55|14266.55|14399.13|14279.13|14404.11|14284.11|14385.63|14265.63|281
1651098300000|2022-04-27 22:25:00|14399.35|14279.35|14397.7|14277.7|14399.59|14279.59|14388.64|14268.64|279
1651098600000|2022-04-27 22:30:00|14397.49|14277.49|14385.57|14265.57|14398.09|14278.09|14381.74|14261.74|274
1651098900000|2022-04-27 22:35:00|14385.53|14265.53|14356.62|14236.62|14385.76|14265.76|14344.98|14224.98|290
1651099200000|2022-04-27 22:40:00|14356.79|14236.79|14341.61|14221.61|14357.32|14237.32|14340.17|14220.17|269
1651099500000|2022-04-27 22:45:00|14341.63|14221.63|14340.58|14220.58|14349.09|14229.09|14339.69|14219.69|276
1651099800000|2022-04-27 22:50:00|14340.47|14220.47|14346.98|14226.98|14346.98|14226.98|14335.55|14215.55|262
1651100100000|2022-04-27 22:55:00|14346.85|14226.85|14335.99|14215.99|14348.47|14228.47|14334.76|14214.76|270
1651100400000|2022-04-27 23:00:00|14336.21|14216.21|14337.1|14217.1|14340.49|14220.49|14332.31|14212.31|274
1651100700000|2022-04-27 23:05:00|14337.28|14217.28|14346.79|14226.79|14351.67|14231.67|14336.26|14216.26|257
1651101000000|2022-04-27 23:10:00|14346.91|14226.91|14360.45|14240.45|14361.1|14241.1|14346.82|14226.82|267
1651101300000|2022-04-27 23:15:00|14360.25|14240.25|14378.18|14258.18|14378.99|14258.99|14357.65|14237.65|249
1651101600000|2022-04-27 23:20:00|14378.38|14258.38|14371.38|14251.38|14378.46|14258.46|14368.07|14248.07|244
1651101900000|2022-04-27 23:25:00|14371.15|14251.15|14376|14256|14378.91|14258.91|14370.74|14250.74|257
1651102200000|2022-04-27 23:30:00|14376.12|14256.12|14406.5|14286.5|14418.13|14298.13|14364.93|14244.93|284
1651102500000|2022-04-27 23:35:00|14407.44|14287.44|14410.36|14290.36|14416.14|14296.14|14397.12|14277.12|279
1651102800000|2022-04-27 23:40:00|14410.39|14290.39|14399.29|14279.29|14411.06|14291.06|14392.66|14272.66|285
1651103100000|2022-04-27 23:45:00|14399.41|14279.41|14402.26|14282.26|14402.29|14282.29|14394.78|14274.78|270
1651103400000|2022-04-27 23:50:00|14402.23|14282.23|14404.39|14284.39|14406.61|14286.61|14399.21|14279.21|272
1651103700000|2022-04-27 23:55:00|14404.36|14284.36|14408.47|14288.47|14409.22|14289.22|14402.69|14282.69|277
1651104000000|2022-04-28 00:00:00|14408.58|14288.58|14402.2|14282.2|14408.6|14288.6|14380.96|14260.96|292
1651104300000|2022-04-28 00:05:00|14402.38|14282.38|14392.01|14272.01|14402.38|14282.38|14378.63|14258.63|289
1651104600000|2022-04-28 00:10:00|14392.05|14272.05|14429.91|14309.91|14430.63|14310.63|14391.04|14271.04|283
1651104900000|2022-04-28 00:15:00|14429.73|14309.73|14406.03|14286.03|14432.52|14312.52|14398.13|14278.13|294
1651105200000|2022-04-28 00:20:00|14405.52|14285.52|14381.57|14261.57|14408.21|14288.21|14375.1|14255.1|284
1651105500000|2022-04-28 00:25:00|14381.79|14261.79|14416.06|14296.06|14416.3|14296.3|14380.75|14260.75|286
1651105800000|2022-04-28 00:30:00|14416|14296|14449.76|14329.76|14449.76|14329.76|14405.06|14285.06|292
1651106100000|2022-04-28 00:35:00|14450.12|14330.12|14455.79|14335.79|14455.83|14335.83|14444.35|14324.35|293
1651106400000|2022-04-28 00:40:00|14456.47|14336.47|14451.96|14331.96|14458.89|14338.89|14451.86|14331.86|290
1651106700000|2022-04-28 00:45:00|14452.11|14332.11|14467.73|14347.73|14469.06|14349.06|14451.21|14331.21|289
1651107000000|2022-04-28 00:50:00|14467.87|14347.87|14444.34|14324.34|14470.56|14350.56|14442.81|14322.81|292
1651107300000|2022-04-28 00:55:00|14444.32|14324.32|14454.18|14334.18|14454.74|14334.74|14439.15|14319.15|289
1651107600000|2022-04-28 01:00:00|14454.3|14334.3|14472.13|14352.13|14472.63|14352.63|14451.64|14331.64|288
1651107900000|2022-04-28 01:05:00|14471.91|14351.91|14537.84|14417.84|14539.29|14419.29|14470.74|14350.74|291
1651108200000|2022-04-28 01:10:00|14537.41|14417.41|14512.27|14392.27|14543.89|14423.89|14506.4|14386.4|294
1651108500000|2022-04-28 01:15:00|14512.33|14392.33|14455.34|14335.34|14513.52|14393.52|14441.83|14321.83|293
1651108800000|2022-04-28 01:20:00|14455.04|14335.04|14479.83|14359.83|14479.83|14359.83|14454.11|14334.11|291
1651109100000|2022-04-28 01:25:00|14479.47|14359.47|14473.15|14353.15|14486.31|14366.31|14471.53|14351.53|287
1651109400000|2022-04-28 01:30:00|14473.22|14353.22|14449.47|14329.47|14473.4|14353.4|14447.68|14327.68|295
1651109700000|2022-04-28 01:35:00|14449.4|14329.4|14442.97|14322.97|14450.3|14330.3|14437.97|14317.97|288
1651110000000|2022-04-28 01:40:00|14443.01|14323.01|14437.11|14317.11|14447.46|14327.46|14436.19|14316.19|280
1651110300000|2022-04-28 01:45:00|14437.05|14317.05|14424.16|14304.16|14437.05|14317.05|14418.73|14298.73|289
1651110600000|2022-04-28 01:50:00|14424.23|14304.23|14371.9|14251.9|14426.1|14306.1|14371.9|14251.9|281
1651110900000|2022-04-28 01:55:00|14371.71|14251.71|14385.66|14265.66|14390.02|14270.02|14365.23|14245.23|293
1651111200000|2022-04-28 02:00:00|14385.82|14265.82|14388.15|14268.15|14393.95|14273.95|14371.2|14251.2|288
1651111500000|2022-04-28 02:05:00|14388.1|14268.1|14396.96|14276.96|14399.05|14279.05|14387.21|14267.21|285
1651111800000|2022-04-28 02:10:00|14396.9|14276.9|14403.2|14283.2|14406.96|14286.96|14394.96|14274.96|276
1651112100000|2022-04-28 02:15:00|14403.26|14283.26|14421.45|14301.45|14421.78|14301.78|14402.43|14282.43|283
1651112400000|2022-04-28 02:20:00|14422.15|14302.15|14436.26|14316.26|14440.3|14320.3|14419.48|14299.48|285
1651112700000|2022-04-28 02:25:00|14436.46|14316.46|14442.62|14322.62|14444.56|14324.56|14435.18|14315.18|267
1651113000000|2022-04-28 02:30:00|14442.76|14322.76|14451.2|14331.2|14455.29|14335.29|14442.46|14322.46|279
1651113300000|2022-04-28 02:35:00|14451.17|14331.17|14458.76|14338.76|14458.76|14338.76|14449.73|14329.73|270
1651113600000|2022-04-28 02:40:00|14458.72|14338.72|14475.39|14355.39|14475.64|14355.64|14455.57|14335.57|278
1651113900000|2022-04-28 02:45:00|14475.81|14355.81|14475.44|14355.44|14480.32|14360.32|14466.88|14346.88|271
1651114200000|2022-04-28 02:50:00|14475.68|14355.68|14477.01|14357.01|14478.17|14358.17|14473.72|14353.72|261
1651114500000|2022-04-28 02:55:00|14477.27|14357.27|14466.3|14346.3|14478.08|14358.08|14461.45|14341.45|249
1651114800000|2022-04-28 03:00:00|14466.37|14346.37|14449.8|14329.8|14468.96|14348.96|14447.34|14327.34|280
1651115100000|2022-04-28 03:05:00|14449.64|14329.64|14467.85|14347.85|14480.37|14360.37|14449.05|14329.05|275
1651115400000|2022-04-28 03:10:00|14466.98|14346.98|14482.7|14362.7|14482.7|14362.7|14466.98|14346.98|284
1651115700000|2022-04-28 03:15:00|14482.44|14362.44|14465.22|14345.22|14487.42|14367.42|14462.75|14342.75|274
1651116000000|2022-04-28 03:20:00|14465.75|14345.75|14440.16|14320.16|14471.35|14351.35|14440.16|14320.16|286
1651116300000|2022-04-28 03:25:00|14440.03|14320.03|14460.62|14340.62|14461.73|14341.73|14433.29|14313.29|285
1651116600000|2022-04-28 03:30:00|14460.53|14340.53|14452.44|14332.44|14461.89|14341.89|14451.47|14331.47|264
1651116900000|2022-04-28 03:35:00|14452.85|14332.85|14444.61|14324.61|14453.64|14333.64|14444.61|14324.61|265
1651117200000|2022-04-28 03:40:00|14444.54|14324.54|14431.85|14311.85|14444.54|14324.54|14427.83|14307.83|269
1651117500000|2022-04-28 03:45:00|14431.84|14311.84|14437.89|14317.89|14438.89|14318.89|14419.7|14299.7|283
1651117800000|2022-04-28 03:50:00|14437.85|14317.85|14414.41|14294.41|14439.08|14319.08|14408|14288|288
1651118100000|2022-04-28 03:55:00|14414.32|14294.32|14411.54|14291.54|14414.33|14294.33|14402.42|14282.42|280
1651118400000|2022-04-28 04:00:00|14410.99|14290.99|14411.84|14291.84|14416.97|14296.97|14408.69|14288.69|275
1651118700000|2022-04-28 04:05:00|14411.86|14291.86|14404.03|14284.03|14411.86|14291.86|14400.45|14280.45|274
1651119000000|2022-04-28 04:10:00|14404.1|14284.1|14429.5|14309.5|14433.49|14313.49|14404.1|14284.1|279
1651119300000|2022-04-28 04:15:00|14429.45|14309.45|14428.74|14308.74|14434.03|14314.03|14425.14|14305.14|254
1651119600000|2022-04-28 04:20:00|14428.86|14308.86|14412.49|14292.49|14428.86|14308.86|14405.51|14285.51|271
1651119900000|2022-04-28 04:25:00|14412.52|14292.52|14411.87|14291.87|14412.52|14292.52|14398.71|14278.71|285
1651120200000|2022-04-28 04:30:00|14411.82|14291.82|14419.14|14299.14|14419.4|14299.4|14409.91|14289.91|265
1651120500000|2022-04-28 04:35:00|14419.22|14299.22|14423.73|14303.73|14423.73|14303.73|14417.04|14297.04|266
1651120800000|2022-04-28 04:40:00|14424.02|14304.02|14429.31|14309.31|14429.76|14309.76|14422.64|14302.64|280
1651121100000|2022-04-28 04:45:00|14429.17|14309.17|14425.59|14305.59|14430.61|14310.61|14416.98|14296.98|274
1651121400000|2022-04-28 04:50:00|14424.95|14304.95|14434.55|14314.55|14434.91|14314.91|14424.5|14304.5|268
1651121700000|2022-04-28 04:55:00|14434.62|14314.62|14440.85|14320.85|14443.04|14323.04|14428.73|14308.73|284
1651122000000|2022-04-28 05:00:00|14440.35|14320.35|14430.5|14310.5|14447.46|14327.46|14430.5|14310.5|283
1651122300000|2022-04-28 05:05:00|14430.59|14310.59|14410.87|14290.87|14431.05|14311.05|14410.73|14290.73|259
1651122600000|2022-04-28 05:10:00|14410.75|14290.75|14403.61|14283.61|14413.09|14293.09|14403.61|14283.61|262
1651122900000|2022-04-28 05:15:00|14403.55|14283.55|14413.17|14293.17|14413.92|14293.92|14402.4|14282.4|270
1651123200000|2022-04-28 05:20:00|14413.77|14293.77|14410.02|14290.02|14416.14|14296.14|14401.12|14281.12|263
1651123500000|2022-04-28 05:25:00|14410.1|14290.1|14384.25|14264.25|14410.1|14290.1|14383.56|14263.56|278
1651123800000|2022-04-28 05:30:00|14384.19|14264.19|14373.38|14253.38|14384.19|14264.19|14364.62|14244.62|291
1651124100000|2022-04-28 05:35:00|14373.4|14253.4|14377.12|14257.12|14378.23|14258.23|14367.86|14247.86|270
1651124400000|2022-04-28 05:40:00|14377.2|14257.2|14359.65|14239.65|14378.69|14258.69|14358.5|14238.5|277
1651124700000|2022-04-28 05:45:00|14359.98|14239.98|14379.34|14259.34|14382.55|14262.55|14356.41|14236.41|281
1651125000000|2022-04-28 05:50:00|14379.79|14259.79|14377.11|14257.11|14379.79|14259.79|14371.58|14251.58|270
1651125300000|2022-04-28 05:55:00|14377.13|14257.13|14384.97|14264.97|14388.47|14268.47|14376.04|14256.04|283
1651125600000|2022-04-28 06:00:00|14384.94|14264.94|14381.09|14261.09|14385.13|14265.13|14377.03|14257.03|279
1651125900000|2022-04-28 06:05:00|14381.06|14261.06|14369.53|14249.53|14382.49|14262.49|14364.43|14244.43|277
1651126200000|2022-04-28 06:10:00|14369.58|14249.58|14372.05|14252.05|14376.68|14256.68|14365.59|14245.59|281
1651126500000|2022-04-28 06:15:00|14372.33|14252.33|14395.74|14275.74|14396.45|14276.45|14369.46|14249.46|274
1651126800000|2022-04-28 06:20:00|14394.87|14274.87|14420.47|14300.47|14421.24|14301.24|14394.11|14274.11|283
1651127100000|2022-04-28 06:25:00|14420.16|14300.16|14410.56|14290.56|14424.29|14304.29|14410.4|14290.4|272
1651127400000|2022-04-28 06:30:00|14410.66|14290.66|14412.58|14292.58|14416.39|14296.39|14406.42|14286.42|268
1651127700000|2022-04-28 06:35:00|14412.61|14292.61|14418.63|14298.63|14421.08|14301.08|14410.92|14290.92|256
1651128000000|2022-04-28 06:40:00|14418.71|14298.71|14420.33|14300.33|14420.49|14300.49|14411.74|14291.74|264
1651128300000|2022-04-28 06:45:00|14420.1|14300.1|14414.06|14294.06|14431.14|14311.14|14406.54|14286.54|286
1651128600000|2022-04-28 06:50:00|14414.32|14294.32|14420.05|14300.05|14420.17|14300.17|14414.32|14294.32|266
1651128900000|2022-04-28 06:55:00|14419.95|14299.95|14412.43|14292.43|14420.77|14300.77|14403.77|14283.77|278
1651129200000|2022-04-28 07:00:00|14412.72|14292.72|14406.33|14286.33|14414.4|14294.4|14398.84|14278.84|289
1651129500000|2022-04-28 07:05:00|14406.46|14286.46|14410.34|14290.34|14410.9|14290.9|14403.04|14283.04|276
1651129800000|2022-04-28 07:10:00|14410.21|14290.21|14442.51|14322.51|14449.48|14329.48|14408.49|14288.49|292
1651130100000|2022-04-28 07:15:00|14442.34|14322.34|14450.22|14330.22|14450.51|14330.51|14433.76|14313.76|286
1651130400000|2022-04-28 07:20:00|14449.76|14329.76|14451.14|14331.14|14454.33|14334.33|14444.78|14324.78|275
1651130700000|2022-04-28 07:25:00|14451.15|14331.15|14462.18|14342.18|14464.48|14344.48|14443.36|14323.36|289
1651131000000|2022-04-28 07:30:00|14462.24|14342.24|14447.43|14327.43|14470.12|14350.12|14436.29|14316.29|288
1651131300000|2022-04-28 07:35:00|14447.35|14327.35|14455.42|14335.42|14461.57|14341.57|14446.13|14326.13|281
1651131600000|2022-04-28 07:40:00|14455.25|14335.25|14461.37|14341.37|14461.58|14341.58|14447.6|14327.6|276
1651131900000|2022-04-28 07:45:00|14461.39|14341.39|14501.87|14381.87|14528.37|14408.37|14458.83|14338.83|285
1651132200000|2022-04-28 07:50:00|14500.9|14380.9|14466.72|14346.72|14500.9|14380.9|14464.41|14344.41|297
1651132500000|2022-04-28 07:55:00|14466.73|14346.73|14457.88|14337.88|14471.84|14351.84|14457.1|14337.1|290
1651132800000|2022-04-28 08:00:00|14457.66|14337.66|14480.59|14360.59|14485.42|14365.42|14453.33|14333.33|296
1651133100000|2022-04-28 08:05:00|14480.74|14360.74|14507.09|14387.09|14510.44|14390.44|14480.35|14360.35|296
1651133400000|2022-04-28 08:10:00|14506.96|14386.96|14517.03|14397.03|14517.03|14397.03|14492.68|14372.68|286
1651133700000|2022-04-28 08:15:00|14517.64|14397.64|14536.9|14416.9|14538.34|14418.34|14517.64|14397.64|290
1651134000000|2022-04-28 08:20:00|14537.67|14417.67|14556.04|14436.04|14556.72|14436.72|14536.64|14416.64|294
1651134300000|2022-04-28 08:25:00|14555.25|14435.25|14585.98|14465.98|14585.98|14465.98|14549.29|14429.29|286
1651134600000|2022-04-28 08:30:00|14586.32|14466.32|14612.77|14492.77|14615.71|14495.71|14584.94|14464.94|299
1651134900000|2022-04-28 08:35:00|14612.96|14492.96|14606.58|14486.58|14619.93|14499.93|14606.58|14486.58|298
1651135200000|2022-04-28 08:40:00|14606.17|14486.17|14623.1|14503.1|14623.68|14503.68|14602.85|14482.85|289
1651135500000|2022-04-28 08:45:00|14622.92|14502.92|14625.63|14505.63|14640.64|14520.64|14619.37|14499.37|288
1651135800000|2022-04-28 08:50:00|14624.98|14504.98|14623.23|14503.23|14624.98|14504.98|14608.74|14488.74|283
1651136100000|2022-04-28 08:55:00|14622.83|14502.83|14605.74|14485.74|14643.55|14523.55|14605.04|14485.04|290
1651136400000|2022-04-28 09:00:00|14605.37|14485.37|14634.42|14514.42|14647.09|14527.09|14605.37|14485.37|294
1651136700000|2022-04-28 09:05:00|14633.85|14513.85|14674.58|14554.58|14677.42|14557.42|14632.52|14512.52|292
1651137000000|2022-04-28 09:10:00|14674.29|14554.29|14671.48|14551.48|14675.29|14555.29|14661.72|14541.72|281
1651137300000|2022-04-28 09:15:00|14671.66|14551.66|14671.63|14551.63|14675.44|14555.44|14663.94|14543.94|289
1651137600000|2022-04-28 09:20:00|14671.45|14551.45|14666.61|14546.61|14689.67|14569.67|14665.01|14545.01|289
1651137900000|2022-04-28 09:25:00|14666.3|14546.3|14642.91|14522.91|14666.3|14546.3|14642.91|14522.91|293
1651138200000|2022-04-28 09:30:00|14642.03|14522.03|14643.83|14523.83|14654.53|14534.53|14640.18|14520.18|288
1651138500000|2022-04-28 09:35:00|14643.78|14523.78|14643.6|14523.6|14659.39|14539.39|14643.6|14523.6|288
1651138800000|2022-04-28 09:40:00|14643.64|14523.64|14661.5|14541.5|14669.08|14549.08|14643.39|14523.39|296
1651139100000|2022-04-28 09:45:00|14661.87|14541.87|14671.45|14551.45|14671.45|14551.45|14656.69|14536.69|295
1651139400000|2022-04-28 09:50:00|14671.18|14551.18|14655.02|14535.02|14671.18|14551.18|14647.49|14527.49|283
1651139700000|2022-04-28 09:55:00|14655.06|14535.06|14660.78|14540.78|14661.35|14541.35|14655.06|14535.06|276
1651140000000|2022-04-28 10:00:00|14660.87|14540.87|14661.56|14541.56|14667.74|14547.74|14652.77|14532.77|290
1651140300000|2022-04-28 10:05:00|14661.5|14541.5|14661.45|14541.45|14666.09|14546.09|14660.29|14540.29|271
1651140600000|2022-04-28 10:10:00|14661.22|14541.22|14640.34|14520.34|14662.86|14542.86|14639.43|14519.43|289
1651140900000|2022-04-28 10:15:00|14640.2|14520.2|14600.01|14480.01|14640.2|14520.2|14598.95|14478.95|291
1651141200000|2022-04-28 10:20:00|14599.99|14479.99|14628.93|14508.93|14629.16|14509.16|14592.47|14472.47|296
1651141500000|2022-04-28 10:25:00|14628.53|14508.53|14640.32|14520.32|14646.97|14526.97|14627.78|14507.78|291
1651141800000|2022-04-28 10:30:00|14640.43|14520.43|14636.52|14516.52|14641.74|14521.74|14635.48|14515.48|288
1651142100000|2022-04-28 10:35:00|14636.46|14516.46|14616.7|14496.7|14638.75|14518.75|14616.7|14496.7|290
1651142400000|2022-04-28 10:40:00|14616.64|14496.64|14611.92|14491.92|14618.31|14498.31|14606.52|14486.52|291
1651142700000|2022-04-28 10:45:00|14612.33|14492.33|14617.9|14497.9|14621.7|14501.7|14611.46|14491.46|289
1651143000000|2022-04-28 10:50:00|14617.82|14497.82|14625.56|14505.56|14628.31|14508.31|14617.82|14497.82|276
1651143300000|2022-04-28 10:55:00|14625.47|14505.47|14624.91|14504.91|14631.57|14511.57|14621.23|14501.23|288
1651143600000|2022-04-28 11:00:00|14624.82|14504.82|14634.16|14514.16|14634.42|14514.42|14622.77|14502.77|279
1651143900000|2022-04-28 11:05:00|14634.23|14514.23|14641.48|14521.48|14642.12|14522.12|14630.92|14510.92|288
1651144200000|2022-04-28 11:10:00|14641.55|14521.55|14643.12|14523.12|14650.5|14530.5|14640.94|14520.94|287
1651144500000|2022-04-28 11:15:00|14643.13|14523.13|14629.23|14509.23|14648.15|14528.15|14627.55|14507.55|286
1651144800000|2022-04-28 11:20:00|14629.06|14509.06|14606.01|14486.01|14630.12|14510.12|14603.15|14483.15|291
1651145100000|2022-04-28 11:25:00|14605.95|14485.95|14609.9|14489.9|14612.37|14492.37|14602.84|14482.84|290
1651145400000|2022-04-28 11:30:00|14609.77|14489.77|14610.82|14490.82|14619.85|14499.85|14606.07|14486.07|293
1651145700000|2022-04-28 11:35:00|14610.87|14490.87|14609.23|14489.23|14616.17|14496.17|14609.23|14489.23|277
1651146000000|2022-04-28 11:40:00|14609.34|14489.34|14614.66|14494.66|14615.84|14495.84|14605.36|14485.36|285
1651146300000|2022-04-28 11:45:00|14614.7|14494.7|14621.8|14501.8|14628.03|14508.03|14614.53|14494.53|286
1651146600000|2022-04-28 11:50:00|14621.82|14501.82|14618.99|14498.99|14626.77|14506.77|14616.42|14496.42|279
1651146900000|2022-04-28 11:55:00|14618.98|14498.98|14618.91|14498.91|14625.13|14505.13|14613.94|14493.94|281
1651147200000|2022-04-28 12:00:00|14618.86|14498.86|14633.12|14513.12|14638.55|14518.55|14618.86|14498.86|283
1651147500000|2022-04-28 12:05:00|14632.7|14512.7|14644.34|14524.34|14653.3|14533.3|14632.56|14512.56|291
1651147800000|2022-04-28 12:10:00|14644.09|14524.09|14581.21|14461.21|14644.12|14524.12|14581.21|14461.21|296
1651148100000|2022-04-28 12:15:00|14580.27|14460.27|14576.08|14456.08|14580.27|14460.27|14549.91|14429.91|299
1651148400000|2022-04-28 12:20:00|14576.86|14456.86|14607.22|14487.22|14609.33|14489.33|14571.93|14451.93|292
1651148700000|2022-04-28 12:25:00|14609.62|14489.62|14610.91|14490.91|14622.96|14502.96|14606.5|14486.5|295
1651149000000|2022-04-28 12:30:00|14610.89|14490.89|14642.33|14522.33|14646.24|14526.24|14589.16|14469.16|299
1651149300000|2022-04-28 12:35:00|14642.01|14522.01|14604.33|14484.33|14644.07|14524.07|14589.99|14469.99|299
1651149600000|2022-04-28 12:40:00|14604.12|14484.12|14620.62|14500.62|14623.08|14503.08|14602.62|14482.62|296
1651149900000|2022-04-28 12:45:00|14620.65|14500.65|14593.65|14473.65|14621.53|14501.53|14592.88|14472.88|290
1651150200000|2022-04-28 12:50:00|14593.76|14473.76|14539.96|14419.96|14594.16|14474.16|14539.96|14419.96|289
1651150500000|2022-04-28 12:55:00|14540.04|14420.04|14530.38|14410.38|14540.11|14420.11|14521|14401|295
1651150800000|2022-04-28 13:00:00|14530.4|14410.4|14505.5|14385.5|14531.88|14411.88|14503.44|14383.44|297
1651151100000|2022-04-28 13:05:00|14504.49|14384.49|14512.39|14392.39|14514.58|14394.58|14495.99|14375.99|293
1651151400000|2022-04-28 13:10:00|14512|14392|14475.18|14355.18|14512.74|14392.74|14473.53|14353.53|295
1651151700000|2022-04-28 13:15:00|14475.54|14355.54|14440.97|14320.97|14499.01|14379.01|14440.97|14320.97|299
1651152000000|2022-04-28 13:20:00|14441.48|14321.48|14471.27|14351.27|14471.27|14351.27|14437.93|14317.93|289
1651152300000|2022-04-28 13:25:00|14471.1|14351.1|14502.62|14382.62|14512.99|14392.99|14470.75|14350.75|297
1651152600000|2022-04-28 13:30:00|14502.73|14382.73|14498.57|14378.57|14533.61|14413.61|14476.94|14356.94|297
1651152900000|2022-04-28 13:35:00|14499.14|14379.14|14483.37|14363.37|14499.79|14379.79|14482.29|14362.29|297
1651153200000|2022-04-28 13:40:00|14483.38|14363.38|14427.18|14307.18|14492.15|14372.15|14427.16|14307.16|295
1651153500000|2022-04-28 13:45:00|14426.82|14306.82|14367.88|14247.88|14437.7|14317.7|14367.28|14247.28|295
1651153800000|2022-04-28 13:50:00|14368.07|14248.07|14361.68|14241.68|14372.83|14252.83|14347.83|14227.83|298
1651154100000|2022-04-28 13:55:00|14361.93|14241.93|14349.01|14229.01|14367.93|14247.93|14344.37|14224.37|296
1651154400000|2022-04-28 14:00:00|14349.13|14229.13|14289.47|14169.47|14349.13|14229.13|14271.26|14151.26|297
1651154700000|2022-04-28 14:05:00|14289.65|14169.65|14323.09|14203.09|14348.49|14228.49|14281.69|14161.69|299
1651155000000|2022-04-28 14:10:00|14322.76|14202.76|14308.09|14188.09|14336.68|14216.68|14299.3|14179.3|298
1651155300000|2022-04-28 14:15:00|14308.18|14188.18|14337.91|14217.91|14337.91|14217.91|14289.74|14169.74|296
1651155600000|2022-04-28 14:20:00|14338.61|14218.61|14352.69|14232.69|14370.49|14250.49|14331.27|14211.27|295
1651155900000|2022-04-28 14:25:00|14352.97|14232.97|14305.74|14185.74|14353.36|14233.36|14305.53|14185.53|293
1651156200000|2022-04-28 14:30:00|14305.68|14185.68|14290.28|14170.28|14305.68|14185.68|14279.49|14159.49|299
1651156500000|2022-04-28 14:35:00|14289.96|14169.96|14296.77|14176.77|14307.39|14187.39|14283.53|14163.53|300
1651156800000|2022-04-28 14:40:00|14297.39|14177.39|14308.35|14188.35|14308.35|14188.35|14289.14|14169.14|297
1651157100000|2022-04-28 14:45:00|14308.36|14188.36|14351.3|14231.3|14358.41|14238.41|14308.36|14188.36|297
1651157400000|2022-04-28 14:50:00|14351.18|14231.18|14357.57|14237.57|14361.14|14241.14|14345.08|14225.08|286
1651157700000|2022-04-28 14:55:00|14357.74|14237.74|14411.1|14291.1|14422.54|14302.54|14357.5|14237.5|296
1651158000000|2022-04-28 15:00:00|14409.65|14289.65|14469.43|14349.43|14470.28|14350.28|14392.97|14272.97|298
1651158300000|2022-04-28 15:05:00|14469.17|14349.17|14662.59|14542.59|14663.88|14543.88|14464.58|14344.58|299
1651158600000|2022-04-28 15:10:00|14663.7|14543.7|14632.56|14512.56|14680.63|14560.63|14622.66|14502.66|299
1651158900000|2022-04-28 15:15:00|14632.92|14512.92|14517.87|14397.87|14639.15|14519.15|14517.87|14397.87|300
1651159200000|2022-04-28 15:20:00|14517.41|14397.41|14463.98|14343.98|14517.41|14397.41|14439.25|14319.25|298
1651159500000|2022-04-28 15:25:00|14463.61|14343.61|14503.22|14383.22|14525.06|14405.06|14463.61|14343.61|298
1651159800000|2022-04-28 15:30:00|14502.92|14382.92|14474.98|14354.98|14512.09|14392.09|14458.29|14338.29|296
1651160100000|2022-04-28 15:35:00|14475.64|14355.64|14441.31|14321.31|14476.93|14356.93|14441.31|14321.31|298
1651160400000|2022-04-28 15:40:00|14441.4|14321.4|14431.31|14311.31|14442.09|14322.09|14431.3|14311.3|300
1651160700000|2022-04-28 15:45:00|14432.2|14312.2|14355.46|14235.46|14432.26|14312.26|14330|14210|295
1651161000000|2022-04-28 15:50:00|14356.05|14236.05|14407.43|14287.43|14443.41|14323.41|14337.36|14217.36|299
1651161300000|2022-04-28 15:55:00|14407.59|14287.59|14423.11|14303.11|14424.85|14304.85|14390|14270|296
1651161600000|2022-04-28 16:00:00|14423.45|14303.45|14430.16|14310.16|14440.33|14320.33|14403.66|14283.66|298
1651161900000|2022-04-28 16:05:00|14430.29|14310.29|14365.32|14245.32|14430.29|14310.29|14360.29|14240.29|296
1651162200000|2022-04-28 16:10:00|14365.19|14245.19|14401.52|14281.52|14402.72|14282.72|14352.73|14232.73|300
1651162500000|2022-04-28 16:15:00|14401|14281|14449.06|14329.06|14454.73|14334.73|14393.16|14273.16|299
1651162800000|2022-04-28 16:20:00|14448.83|14328.83|14466.64|14346.64|14474.79|14354.79|14443.32|14323.32|298
1651163100000|2022-04-28 16:25:00|14466.16|14346.16|14483.8|14363.8|14491.71|14371.71|14466.16|14346.16|298
1651163400000|2022-04-28 16:30:00|14483.56|14363.56|14478.36|14358.36|14487.83|14367.83|14454.83|14334.83|293
1651163700000|2022-04-28 16:35:00|14478.94|14358.94|14489.9|14369.9|14499.83|14379.83|14478.39|14358.39|293
1651164000000|2022-04-28 16:40:00|14489.86|14369.86|14577.05|14457.05|14579.45|14459.45|14481.1|14361.1|297
1651164300000|2022-04-28 16:45:00|14574.15|14454.15|14548.35|14428.35|14596.28|14476.28|14531.1|14411.1|299
1651164600000|2022-04-28 16:50:00|14548.4|14428.4|14541.92|14421.92|14550.25|14430.25|14522.83|14402.83|297
1651164900000|2022-04-28 16:55:00|14542.45|14422.45|14560.99|14440.99|14566.41|14446.41|14542.45|14422.45|299
1651165200000|2022-04-28 17:00:00|14560.81|14440.81|14555.45|14435.45|14574.83|14454.83|14549.64|14429.64|296
1651165500000|2022-04-28 17:05:00|14555.62|14435.62|14580.34|14460.34|14580.97|14460.97|14554.94|14434.94|293
1651165800000|2022-04-28 17:10:00|14579.65|14459.65|14579.71|14459.71|14594.21|14474.21|14573.49|14453.49|297
1651166100000|2022-04-28 17:15:00|14579.7|14459.7|14553.6|14433.6|14580.01|14460.01|14541.24|14421.24|298
1651166400000|2022-04-28 17:20:00|14553.81|14433.81|14580.81|14460.81|14581.97|14461.97|14540.73|14420.73|290
1651166700000|2022-04-28 17:25:00|14580.19|14460.19|14633.05|14513.05|14639.27|14519.27|14573.06|14453.06|295
1651167000000|2022-04-28 17:30:00|14631.4|14511.4|14639.92|14519.92|14640.9|14520.9|14605.82|14485.82|297
1651167300000|2022-04-28 17:35:00|14640.24|14520.24|14638.7|14518.7|14640.42|14520.42|14615.56|14495.56|294
1651167600000|2022-04-28 17:40:00|14639.21|14519.21|14628.75|14508.75|14644.28|14524.28|14613.15|14493.15|295
1651167900000|2022-04-28 17:45:00|14629.76|14509.76|14663.02|14543.02|14667.3|14547.3|14625.07|14505.07|293
1651168200000|2022-04-28 17:50:00|14663.69|14543.69|14671.9|14551.9|14674.74|14554.74|14653.38|14533.38|296
1651168500000|2022-04-28 17:55:00|14671.8|14551.8|14710.28|14590.28|14710.51|14590.51|14669.82|14549.82|296
1651168800000|2022-04-28 18:00:00|14709.59|14589.59|14723.31|14603.31|14723.65|14603.65|14697.42|14577.42|297
1651169100000|2022-04-28 18:05:00|14723.28|14603.28|14676.31|14556.31|14734.4|14614.4|14675.76|14555.76|297
1651169400000|2022-04-28 18:10:00|14676.38|14556.38|14666.33|14546.33|14676.38|14556.38|14659.5|14539.5|296
1651169700000|2022-04-28 18:15:00|14666.2|14546.2|14655.51|14535.51|14670.83|14550.83|14642.47|14522.47|299
1651170000000|2022-04-28 18:20:00|14655.7|14535.7|14678.37|14558.37|14682.28|14562.28|14655.46|14535.46|296
1651170300000|2022-04-28 18:25:00|14678.21|14558.21|14707.24|14587.24|14708.81|14588.81|14678.21|14558.21|288
1651170600000|2022-04-28 18:30:00|14707.14|14587.14|14688.01|14568.01|14720.37|14600.37|14684.9|14564.9|294
1651170900000|2022-04-28 18:35:00|14688|14568|14690.38|14570.38|14696.06|14576.06|14681.18|14561.18|286
1651171200000|2022-04-28 18:40:00|14690.71|14570.71|14688.09|14568.09|14690.77|14570.77|14673.57|14553.57|293
1651171500000|2022-04-28 18:45:00|14687.93|14567.93|14664.67|14544.67|14687.93|14567.93|14662.45|14542.45|291
1651171800000|2022-04-28 18:50:00|14664.8|14544.8|14669.66|14549.66|14683.2|14563.2|14664.75|14544.75|284
1651172100000|2022-04-28 18:55:00|14669.42|14549.42|14644.98|14524.98|14669.42|14549.42|14641.9|14521.9|294
1651172400000|2022-04-28 19:00:00|14644.01|14524.01|14622.54|14502.54|14646.12|14526.12|14618.21|14498.21|298
1651172700000|2022-04-28 19:05:00|14621.71|14501.71|14685.53|14565.53|14686.99|14566.99|14619.07|14499.07|295
1651173000000|2022-04-28 19:10:00|14685.63|14565.63|14681.7|14561.7|14698.66|14578.66|14681.7|14561.7|296
1651173300000|2022-04-28 19:15:00|14681.39|14561.39|14656.78|14536.78|14684.72|14564.72|14656.09|14536.09|291
1651173600000|2022-04-28 19:20:00|14657.24|14537.24|14679.05|14559.05|14681.06|14561.06|14656.4|14536.4|291
1651173900000|2022-04-28 19:25:00|14678.28|14558.28|14661.13|14541.13|14680.52|14560.52|14661.13|14541.13|292
1651174200000|2022-04-28 19:30:00|14660.89|14540.89|14629.28|14509.28|14664.26|14544.26|14628.55|14508.55|292
1651174500000|2022-04-28 19:35:00|14628.93|14508.93|14621.36|14501.36|14638.25|14518.25|14615.24|14495.24|294
1651174800000|2022-04-28 19:40:00|14621.72|14501.72|14608.62|14488.62|14622.08|14502.08|14608.44|14488.44|291
1651175100000|2022-04-28 19:45:00|14608.65|14488.65|14592.13|14472.13|14617.94|14497.94|14590.52|14470.52|296
1651175400000|2022-04-28 19:50:00|14592.14|14472.14|14571.34|14451.34|14592.14|14472.14|14568.57|14448.57|294
1651175700000|2022-04-28 19:55:00|14571.63|14451.63|14577.72|14457.72|14577.86|14457.86|14564.02|14444.02|295
1651176000000|2022-04-28 20:00:00|14577.86|14457.86|14536.85|14416.85|14584.93|14464.93|14517.25|14397.25|296
1651176300000|2022-04-28 20:05:00|14536.95|14416.95|14513.38|14393.38|14542.43|14422.43|14509.33|14389.33|299
1651176600000|2022-04-28 20:10:00|14513.63|14393.63|14512.43|14392.43|14527.64|14407.64|14509.98|14389.98|292
1651176900000|2022-04-28 20:15:00|14513.11|14393.11|14520.81|14400.81|14520.81|14400.81|14508.53|14388.53|293
1651177200000|2022-04-28 20:20:00|14522.17|14402.17|14549.39|14429.39|14549.39|14429.39|14516.76|14396.76|297
1651177500000|2022-04-28 20:25:00|14549.02|14429.02|14585.09|14465.09|14586.78|14466.78|14546.93|14426.93|298
1651177800000|2022-04-28 20:30:00|14585.5|14465.5|14634.96|14514.96|14663.13|14543.13|14584.98|14464.98|298
1651178100000|2022-04-28 20:35:00|14635.7|14515.7|14632.79|14512.79|14657.99|14537.99|14628.3|14508.3|299
1651178400000|2022-04-28 20:40:00|14632.65|14512.65|14629.57|14509.57|14634.34|14514.34|14620.39|14500.39|295
1651178700000|2022-04-28 20:45:00|14628.07|14508.07|14586.62|14466.62|14629.29|14509.29|14586.62|14466.62|295
1651179000000|2022-04-28 20:50:00|14586.75|14466.75|14595.56|14475.56|14595.77|14475.77|14585.05|14465.05|284
1651179300000|2022-04-28 20:55:00|14595.63|14475.63|14590.83|14470.83|14608.73|14488.73|14590.81|14470.81|294
1651179600000|2022-04-28 21:00:00|14590.22|14470.22|14594.6|14474.6|14594.8|14474.8|14575.67|14455.67|293
1651179900000|2022-04-28 21:05:00|14594.87|14474.87|14613.86|14493.86|14620.63|14500.63|14594.63|14474.63|286
1651180200000|2022-04-28 21:10:00|14613.88|14493.88|14614.48|14494.48|14619.27|14499.27|14610.66|14490.66|272
1651180500000|2022-04-28 21:15:00|14614.5|14494.5|14611.72|14491.72|14617.81|14497.81|14603.49|14483.49|283
1651180800000|2022-04-28 21:20:00|14611.75|14491.75|14594.05|14474.05|14615.34|14495.34|14594.05|14474.05|288
1651181100000|2022-04-28 21:25:00|14594.11|14474.11|14546.56|14426.56|14594.11|14474.11|14544.59|14424.59|289
1651181400000|2022-04-28 21:30:00|14547.09|14427.09|14552.97|14432.97|14554.03|14434.03|14547.09|14427.09|280
1651181700000|2022-04-28 21:35:00|14553.15|14433.15|14536.15|14416.15|14553.15|14433.15|14534.18|14414.18|292
1651182000000|2022-04-28 21:40:00|14535.97|14415.97|14519.83|14399.83|14536.1|14416.1|14514.5|14394.5|288
1651182300000|2022-04-28 21:45:00|14520|14400|14514.59|14394.59|14537.18|14417.18|14512.8|14392.8|295
1651182600000|2022-04-28 21:50:00|14514.43|14394.43|14538.46|14418.46|14538.78|14418.78|14514.43|14394.43|291
1651182900000|2022-04-28 21:55:00|14538.54|14418.54|14550.17|14430.17|14550.17|14430.17|14537.26|14417.26|295
1651183200000|2022-04-28 22:00:00|14550.27|14430.27|14542.03|14422.03|14557.19|14437.19|14529.55|14409.55|293
1651183500000|2022-04-28 22:05:00|14542.16|14422.16|14538.03|14418.03|14551.72|14431.72|14536.17|14416.17|295
1651183800000|2022-04-28 22:10:00|14537.96|14417.96|14502.55|14382.55|14539.07|14419.07|14499.43|14379.43|295
1651184100000|2022-04-28 22:15:00|14501.43|14381.43|14512.34|14392.34|14517.31|14397.31|14501.43|14381.43|296
1651184400000|2022-04-28 22:20:00|14512.19|14392.19|14518.52|14398.52|14523.15|14403.15|14511.72|14391.72|289
1651184700000|2022-04-28 22:25:00|14518.55|14398.55|14493.33|14373.33|14521.04|14401.04|14481.58|14361.58|293
1651185000000|2022-04-28 22:30:00|14493.65|14373.65|14509.07|14389.07|14510.58|14390.58|14492.34|14372.34|287
1651185300000|2022-04-28 22:35:00|14509.06|14389.06|14510.96|14390.96|14510.98|14390.98|14503.65|14383.65|281
1651185600000|2022-04-28 22:40:00|14511.03|14391.03|14503.99|14383.99|14511.96|14391.96|14492.86|14372.86|290
1651185900000|2022-04-28 22:45:00|14503.67|14383.67|14523.77|14403.77|14524.92|14404.92|14501.81|14381.81|290
1651186200000|2022-04-28 22:50:00|14523.85|14403.85|14538.11|14418.11|14539.61|14419.61|14521.82|14401.82|288
1651186500000|2022-04-28 22:55:00|14537.52|14417.52|14544.16|14424.16|14545.57|14425.57|14534.43|14414.43|273
1651186800000|2022-04-28 23:00:00|14544.17|14424.17|14528.84|14408.84|14547.76|14427.76|14523.56|14403.56|241
1651187100000|2022-04-28 23:05:00|14528.26|14408.26|14527.4|14407.4|14528.26|14408.26|14504.28|14384.28|293
1651187400000|2022-04-28 23:10:00|14527.62|14407.62|14556.38|14436.38|14556.38|14436.38|14527.62|14407.62|286
1651187700000|2022-04-28 23:15:00|14556.21|14436.21|14566.63|14446.63|14566.63|14446.63|14552.76|14432.76|285
1651188000000|2022-04-28 23:20:00|14566.71|14446.71|14555.4|14435.4|14566.85|14446.85|14550.28|14430.28|289
1651188300000|2022-04-28 23:25:00|14555.51|14435.51|14549.66|14429.66|14559.88|14439.88|14545.34|14425.34|285
1651188600000|2022-04-28 23:30:00|14549.7|14429.7|14541.05|14421.05|14563.09|14443.09|14541.05|14421.05|280
1651188900000|2022-04-28 23:35:00|14541.02|14421.02|14528.12|14408.12|14541.02|14421.02|14525.78|14405.78|287
1651189200000|2022-04-28 23:40:00|14528.11|14408.11|14511.64|14391.64|14532.72|14412.72|14509.18|14389.18|281
1651189500000|2022-04-28 23:45:00|14511.77|14391.77|14524.04|14404.04|14524.9|14404.9|14511.77|14391.77|289
1651189800000|2022-04-28 23:50:00|14523.5|14403.5|14543.44|14423.44|14543.46|14423.46|14522.86|14402.86|273
1651190100000|2022-04-28 23:55:00|14542.93|14422.93|14555.85|14435.85|14563.5|14443.5|14542.4|14422.4|285
1651190400000|2022-04-29 00:00:00|14555.75|14435.75|14562.11|14442.11|14578.3|14458.3|14550.76|14430.76|290
1651190700000|2022-04-29 00:05:00|14561.19|14441.19|14560.45|14440.45|14563.18|14443.18|14553.5|14433.5|290
1651191000000|2022-04-29 00:10:00|14560.52|14440.52|14587.42|14467.42|14595.66|14475.66|14560.21|14440.21|294
1651191300000|2022-04-29 00:15:00|14587.46|14467.46|14588.41|14468.41|14601.11|14481.11|14587.46|14467.46|290
1651191600000|2022-04-29 00:20:00|14588.19|14468.19|14574.55|14454.55|14591.07|14471.07|14573.78|14453.78|286
1651191900000|2022-04-29 00:25:00|14574.83|14454.83|14564.35|14444.35|14581.4|14461.4|14564.35|14444.35|277
1651192200000|2022-04-29 00:30:00|14563.09|14443.09|14554.68|14434.68|14563.72|14443.72|14550.66|14430.66|286
1651192500000|2022-04-29 00:35:00|14554.47|14434.47|14550.21|14430.21|14554.87|14434.87|14540.32|14420.32|287
1651192800000|2022-04-29 00:40:00|14550.31|14430.31|14526.5|14406.5|14552.59|14432.59|14526.5|14406.5|288
1651193100000|2022-04-29 00:45:00|14526.65|14406.65|14533.28|14413.28|14533.28|14413.28|14519.64|14399.64|289
1651193400000|2022-04-29 00:50:00|14534.5|14414.5|14557.35|14437.35|14562.11|14442.11|14534.44|14414.44|293
1651193700000|2022-04-29 00:55:00|14558|14438|14586.33|14466.33|14587.49|14467.49|14557.82|14437.82|297
1651194000000|2022-04-29 01:00:00|14587|14467|14596.36|14476.36|14599.39|14479.39|14586.62|14466.62|297
1651194300000|2022-04-29 01:05:00|14595.78|14475.78|14594.97|14474.97|14596.47|14476.47|14585.28|14465.28|294
1651194600000|2022-04-29 01:10:00|14594.99|14474.99|14595.33|14475.33|14602.57|14482.57|14594.99|14474.99|281
1651194900000|2022-04-29 01:15:00|14595.36|14475.36|14602.42|14482.42|14602.65|14482.65|14587.39|14467.39|283
1651195200000|2022-04-29 01:20:00|14602.52|14482.52|14608.41|14488.41|14613.86|14493.86|14602.52|14482.52|282
1651195500000|2022-04-29 01:25:00|14608.25|14488.25|14611.62|14491.62|14613.8|14493.8|14605.43|14485.43|278
1651195800000|2022-04-29 01:30:00|14611.5|14491.5|14603.55|14483.55|14611.94|14491.94|14598.66|14478.66|290
1651196100000|2022-04-29 01:35:00|14603.76|14483.76|14608.36|14488.36|14614.52|14494.52|14603.59|14483.59|288
1651196400000|2022-04-29 01:40:00|14608.24|14488.24|14592.02|14472.02|14610.03|14490.03|14589.18|14469.18|295
1651196700000|2022-04-29 01:45:00|14592.29|14472.29|14580.01|14460.01|14593.2|14473.2|14578.13|14458.13|277
1651197000000|2022-04-29 01:50:00|14580.02|14460.02|14551.67|14431.67|14580.02|14460.02|14551.24|14431.24|288
1651197300000|2022-04-29 01:55:00|14551.69|14431.69|14563.49|14443.49|14569.19|14449.19|14551.66|14431.66|292
1651197600000|2022-04-29 02:00:00|14563.29|14443.29|14542.24|14422.24|14564.22|14444.22|14541.73|14421.73|293
1651197900000|2022-04-29 02:05:00|14542.5|14422.5|14558.59|14438.59|14560.35|14440.35|14542.5|14422.5|289
1651198200000|2022-04-29 02:10:00|14558.97|14438.97|14530.31|14410.31|14566.52|14446.52|14530.31|14410.31|295
1651198500000|2022-04-29 02:15:00|14528.54|14408.54|14512.94|14392.94|14528.54|14408.54|14510.49|14390.49|291
1651198800000|2022-04-29 02:20:00|14513.05|14393.05|14493.76|14373.76|14513.24|14393.24|14493.76|14373.76|295
1651199100000|2022-04-29 02:25:00|14493.59|14373.59|14487.23|14367.23|14493.83|14373.83|14477.8|14357.8|295
1651199400000|2022-04-29 02:30:00|14487.17|14367.17|14471.16|14351.16|14492.39|14372.39|14468.19|14348.19|288
1651199700000|2022-04-29 02:35:00|14471.39|14351.39|14475.8|14355.8|14478.48|14358.48|14471.39|14351.39|291
1651200000000|2022-04-29 02:40:00|14475.84|14355.84|14486.51|14366.51|14486.51|14366.51|14471.98|14351.98|281
1651200300000|2022-04-29 02:45:00|14486.25|14366.25|14488.88|14368.88|14501.58|14381.58|14485.78|14365.78|286
1651200600000|2022-04-29 02:50:00|14488.52|14368.52|14464.62|14344.62|14488.62|14368.62|14464.58|14344.58|280
1651200900000|2022-04-29 02:55:00|14464.47|14344.47|14428.06|14308.06|14465.16|14345.16|14409.79|14289.79|292
1651201200000|2022-04-29 03:00:00|14428.61|14308.61|14444.39|14324.39|14444.55|14324.55|14424.1|14304.1|294
1651201500000|2022-04-29 03:05:00|14444.3|14324.3|14430.61|14310.61|14444.59|14324.59|14430.61|14310.61|291
1651201800000|2022-04-29 03:10:00|14430.71|14310.71|14402.84|14282.84|14434.69|14314.69|14381.51|14261.51|298
1651202100000|2022-04-29 03:15:00|14402.8|14282.8|14419.33|14299.33|14420.73|14300.73|14392.57|14272.57|295
1651202400000|2022-04-29 03:20:00|14419.36|14299.36|14428.65|14308.65|14429.6|14309.6|14414.1|14294.1|287
1651202700000|2022-04-29 03:25:00|14428.69|14308.69|14433.47|14313.47|14436.17|14316.17|14423.18|14303.18|291
1651203000000|2022-04-29 03:30:00|14433.69|14313.69|14425.64|14305.64|14435.19|14315.19|14420.44|14300.44|288
1651203300000|2022-04-29 03:35:00|14425.42|14305.42|14440.87|14320.87|14440.97|14320.97|14397.41|14277.41|294
1651203600000|2022-04-29 03:40:00|14440.78|14320.78|14455.9|14335.9|14457.06|14337.06|14440.63|14320.63|293
1651203900000|2022-04-29 03:45:00|14455.85|14335.85|14445.4|14325.4|14455.85|14335.85|14437.85|14317.85|291
1651204200000|2022-04-29 03:50:00|14445.51|14325.51|14447.57|14327.57|14458.22|14338.22|14437.32|14317.32|299
1651204500000|2022-04-29 03:55:00|14447.66|14327.66|14456.31|14336.31|14457.39|14337.39|14443.28|14323.28|298
1651204800000|2022-04-29 04:00:00|14456.75|14336.75|14420.66|14300.66|14460.77|14340.77|14420.18|14300.18|295
1651205100000|2022-04-29 04:05:00|14420.67|14300.67|14423.99|14303.99|14428.92|14308.92|14389.34|14269.34|300
1651205400000|2022-04-29 04:10:00|14423.75|14303.75|14413.41|14293.41|14433.76|14313.76|14413.41|14293.41|294
1651205700000|2022-04-29 04:15:00|14413.45|14293.45|14402.6|14282.6|14420.09|14300.09|14398.67|14278.67|296
1651206000000|2022-04-29 04:20:00|14402.91|14282.91|14405.17|14285.17|14409.38|14289.38|14396.47|14276.47|289
1651206300000|2022-04-29 04:25:00|14405.42|14285.42|14433.02|14313.02|14434.19|14314.19|14405.25|14285.25|285
1651206600000|2022-04-29 04:30:00|14432.93|14312.93|14430.91|14310.91|14444.87|14324.87|14426.35|14306.35|286
1651206900000|2022-04-29 04:35:00|14431.03|14311.03|14434.11|14314.11|14437.59|14317.59|14429.68|14309.68|288
1651207200000|2022-04-29 04:40:00|14433.92|14313.92|14460.79|14340.79|14461.59|14341.59|14433.56|14313.56|290
1651207500000|2022-04-29 04:45:00|14460.8|14340.8|14479.39|14359.39|14479.43|14359.43|14457.15|14337.15|290
1651207800000|2022-04-29 04:50:00|14479.61|14359.61|14478.48|14358.48|14486.43|14366.43|14473.95|14353.95|287
1651208100000|2022-04-29 04:55:00|14478.54|14358.54|14469.03|14349.03|14480.68|14360.68|14469.03|14349.03|278
1651208400000|2022-04-29 05:00:00|14469.11|14349.11|14480.03|14360.03|14489.12|14369.12|14467.18|14347.18|297
1651208700000|2022-04-29 05:05:00|14479.9|14359.9|14471.73|14351.73|14490.61|14370.61|14471.73|14351.73|293
1651209000000|2022-04-29 05:10:00|14471.47|14351.47|14467.22|14347.22|14471.47|14351.47|14456.63|14336.63|280
1651209300000|2022-04-29 05:15:00|14467.53|14347.53|14480.65|14360.65|14481.39|14361.39|14467.23|14347.23|281
1651209600000|2022-04-29 05:20:00|14480.76|14360.76|14498.97|14378.97|14500.79|14380.79|14477|14357|291
1651209900000|2022-04-29 05:25:00|14499.09|14379.09|14496.19|14376.19|14502.2|14382.2|14495.77|14375.77|287
1651210200000|2022-04-29 05:30:00|14496.31|14376.31|14489.04|14369.04|14497.62|14377.62|14489.04|14369.04|282
1651210500000|2022-04-29 05:35:00|14489.66|14369.66|14501.32|14381.32|14511.02|14391.02|14489.13|14369.13|289
1651210800000|2022-04-29 05:40:00|14501.49|14381.49|14491.33|14371.33|14503.51|14383.51|14488.75|14368.75|289
1651211100000|2022-04-29 05:45:00|14491.89|14371.89|14462.47|14342.47|14492.6|14372.6|14462.38|14342.38|292
1651211400000|2022-04-29 05:50:00|14462.42|14342.42|14458.27|14338.27|14467.27|14347.27|14457|14337|285
1651211700000|2022-04-29 05:55:00|14458.4|14338.4|14459.46|14339.46|14460.25|14340.25|14455.69|14335.69|280
1651212000000|2022-04-29 06:00:00|14459.31|14339.31|14455.68|14335.68|14460.44|14340.44|14449.96|14329.96|280
1651212300000|2022-04-29 06:05:00|14455.85|14335.85|14457.28|14337.28|14465.84|14345.84|14455.85|14335.85|285
1651212600000|2022-04-29 06:10:00|14456.84|14336.84|14424.78|14304.78|14456.84|14336.84|14415.08|14295.08|291
1651212900000|2022-04-29 06:15:00|14425.14|14305.14|14442.5|14322.5|14442.5|14322.5|14424.28|14304.28|293
1651213200000|2022-04-29 06:20:00|14442.63|14322.63|14452.24|14332.24|14459.47|14339.47|14441.13|14321.13|290
1651213500000|2022-04-29 06:25:00|14452.33|14332.33|14466.46|14346.46|14469.2|14349.2|14451.94|14331.94|292
1651213800000|2022-04-29 06:30:00|14466.51|14346.51|14472.27|14352.27|14474.32|14354.32|14455.2|14335.2|283
1651214100000|2022-04-29 06:35:00|14472.41|14352.41|14487.15|14367.15|14488.05|14368.05|14472.32|14352.32|286
1651214400000|2022-04-29 06:40:00|14487.32|14367.32|14488.23|14368.23|14489.13|14369.13|14482.43|14362.43|283
1651214700000|2022-04-29 06:45:00|14488.19|14368.19|14486.01|14366.01|14488.19|14368.19|14482.46|14362.46|280
1651215000000|2022-04-29 06:50:00|14486.38|14366.38|14467.5|14347.5|14487|14367|14466.15|14346.15|282
1651215300000|2022-04-29 06:55:00|14466.71|14346.71|14469.87|14349.87|14471.63|14351.63|14464.76|14344.76|281
1651215600000|2022-04-29 07:00:00|14469.01|14349.01|14451.8|14331.8|14473.95|14353.95|14451.41|14331.41|290
1651215900000|2022-04-29 07:05:00|14452.67|14332.67|14464.01|14344.01|14464.01|14344.01|14445.18|14325.18|294
1651216200000|2022-04-29 07:10:00|14464.08|14344.08|14457.93|14337.93|14466.27|14346.27|14456.84|14336.84|286
1651216500000|2022-04-29 07:15:00|14457.83|14337.83|14449.72|14329.72|14459.21|14339.21|14446.59|14326.59|282
1651216800000|2022-04-29 07:20:00|14449.68|14329.68|14463.68|14343.68|14463.68|14343.68|14449.53|14329.53|257
1651217100000|2022-04-29 07:25:00|14463.99|14343.99|14475.58|14355.58|14475.66|14355.66|14463.36|14343.36|286
1651217400000|2022-04-29 07:30:00|14475.61|14355.61|14493.78|14373.78|14493.79|14373.79|14471.4|14351.4|279
1651217700000|2022-04-29 07:35:00|14493.8|14373.8|14501.25|14381.25|14503.17|14383.17|14492.31|14372.31|272
1651218000000|2022-04-29 07:40:00|14501.05|14381.05|14504.42|14384.42|14504.85|14384.85|14499.65|14379.65|273
1651218300000|2022-04-29 07:45:00|14504.39|14384.39|14502.1|14382.1|14506.03|14386.03|14499.51|14379.51|274
1651218600000|2022-04-29 07:50:00|14502.23|14382.23|14502.9|14382.9|14509.57|14389.57|14497.07|14377.07|285
1651218900000|2022-04-29 07:55:00|14502.87|14382.87|14501.37|14381.37|14502.93|14382.93|14495.39|14375.39|271
1651219200000|2022-04-29 08:00:00|14501.11|14381.11|14500.43|14380.43|14506.21|14386.21|14499.39|14379.39|284
1651219500000|2022-04-29 08:05:00|14500.92|14380.92|14499.79|14379.79|14504.94|14384.94|14494.85|14374.85|272
1651219800000|2022-04-29 08:10:00|14499.57|14379.57|14497.12|14377.12|14499.7|14379.7|14482.22|14362.22|286
1651220100000|2022-04-29 08:15:00|14497.06|14377.06|14473.38|14353.38|14500.66|14380.66|14473.38|14353.38|279
1651220400000|2022-04-29 08:20:00|14473.21|14353.21|14471.65|14351.65|14475.46|14355.46|14467.41|14347.41|284
1651220700000|2022-04-29 08:25:00|14471.71|14351.71|14472.1|14352.1|14472.27|14352.27|14463.38|14343.38|283
1651221000000|2022-04-29 08:30:00|14472.02|14352.02|14431.51|14311.51|14472.53|14352.53|14431.51|14311.51|274
1651221300000|2022-04-29 08:35:00|14430.15|14310.15|14428.85|14308.85|14430.15|14310.15|14423.6|14303.6|296
1651221600000|2022-04-29 08:40:00|14428.16|14308.16|14427.45|14307.45|14432.72|14312.72|14427.02|14307.02|277
1651221900000|2022-04-29 08:45:00|14427.29|14307.29|14427.28|14307.28|14432.29|14312.29|14423.72|14303.72|286
1651222200000|2022-04-29 08:50:00|14427.11|14307.11|14422.89|14302.89|14428.33|14308.33|14421.98|14301.98|273
1651222500000|2022-04-29 08:55:00|14422.9|14302.9|14392.22|14272.22|14422.9|14302.9|14389.68|14269.68|286
1651222800000|2022-04-29 09:00:00|14392.12|14272.12|14343.36|14223.36|14392.12|14272.12|14337.33|14217.33|297
1651223100000|2022-04-29 09:05:00|14343.31|14223.31|14311.36|14191.36|14345.3|14225.3|14297.26|14177.26|297
1651223400000|2022-04-29 09:10:00|14310.5|14190.5|14323.07|14203.07|14337.48|14217.48|14310.5|14190.5|294
1651223700000|2022-04-29 09:15:00|14322.84|14202.84|14317.86|14197.86|14324.22|14204.22|14282.38|14162.38|296
1651224000000|2022-04-29 09:20:00|14317.82|14197.82|14342.03|14222.03|14346.33|14226.33|14317.63|14197.63|288
1651224300000|2022-04-29 09:25:00|14341.79|14221.79|14329.98|14209.98|14341.79|14221.79|14322.05|14202.05|291
1651224600000|2022-04-29 09:30:00|14329.94|14209.94|14318.8|14198.8|14345.41|14225.41|14313.53|14193.53|287
1651224900000|2022-04-29 09:35:00|14318.62|14198.62|14341.39|14221.39|14342.9|14222.9|14316.57|14196.57|294
1651225200000|2022-04-29 09:40:00|14340.85|14220.85|14321.12|14201.12|14340.85|14220.85|14321.12|14201.12|286
1651225500000|2022-04-29 09:45:00|14321|14201|14295.69|14175.69|14323.15|14203.15|14288.02|14168.02|291
1651225800000|2022-04-29 09:50:00|14295.46|14175.46|14287.1|14167.1|14299.59|14179.59|14285.49|14165.49|297
1651226100000|2022-04-29 09:55:00|14287.32|14167.32|14274.32|14154.32|14290.2|14170.2|14270.8|14150.8|294
1651226400000|2022-04-29 10:00:00|14275.94|14155.94|14288.27|14168.27|14289.04|14169.04|14272.58|14152.58|293
1651226700000|2022-04-29 10:05:00|14288.13|14168.13|14309.66|14189.66|14311.17|14191.17|14286.62|14166.62|290
1651227000000|2022-04-29 10:10:00|14309.8|14189.8|14297.93|14177.93|14311.24|14191.24|14296.74|14176.74|289
1651227300000|2022-04-29 10:15:00|14297.96|14177.96|14310.1|14190.1|14320.6|14200.6|14285.11|14165.11|293
1651227600000|2022-04-29 10:20:00|14310.32|14190.32|14298.64|14178.64|14310.87|14190.87|14297.53|14177.53|292
1651227900000|2022-04-29 10:25:00|14298.63|14178.63|14277.74|14157.74|14308.63|14188.63|14275.42|14155.42|293
1651228200000|2022-04-29 10:30:00|14277.67|14157.67|14282.58|14162.58|14288.67|14168.67|14267.16|14147.16|296
1651228500000|2022-04-29 10:35:00|14282.72|14162.72|14294.06|14174.06|14301.24|14181.24|14282.56|14162.56|282
1651228800000|2022-04-29 10:40:00|14293.27|14173.27|14214.77|14094.77|14293.27|14173.27|14214.56|14094.56|295
1651229100000|2022-04-29 10:45:00|14214.66|14094.66|14138.17|14018.17|14226.8|14106.8|14126.45|14006.45|296
1651229400000|2022-04-29 10:50:00|14137.75|14017.75|14160.92|14040.92|14163.48|14043.48|14133.92|14013.92|294
1651229700000|2022-04-29 10:55:00|14160.95|14040.95|14160.59|14040.59|14170.51|14050.51|14153.5|14033.5|298
1651230000000|2022-04-29 11:00:00|14160.18|14040.18|14164.41|14044.41|14174.83|14054.83|14151.79|14031.79|298
1651230300000|2022-04-29 11:05:00|14163.75|14043.75|14191.09|14071.09|14191.09|14071.09|14157.15|14037.15|295
1651230600000|2022-04-29 11:10:00|14191.33|14071.33|14165.97|14045.97|14194.99|14074.99|14165.86|14045.86|297
1651230900000|2022-04-29 11:15:00|14165.53|14045.53|14156.74|14036.74|14165.99|14045.99|14142.32|14022.32|294
1651231200000|2022-04-29 11:20:00|14157.01|14037.01|14172.14|14052.14|14172.21|14052.21|14150.98|14030.98|294
1651231500000|2022-04-29 11:25:00|14172.18|14052.18|14160.46|14040.46|14172.63|14052.63|14155.77|14035.77|291
1651231800000|2022-04-29 11:30:00|14159.99|14039.99|14147.31|14027.31|14174.19|14054.19|14146.96|14026.96|295
1651232100000|2022-04-29 11:35:00|14147.26|14027.26|14103.79|13983.79|14151.85|14031.85|14103.3|13983.3|294
1651232400000|2022-04-29 11:40:00|14103.47|13983.47|14122.39|14002.39|14124.86|14004.86|14093.7|13973.7|297
1651232700000|2022-04-29 11:45:00|14122.16|14002.16|14160.24|14040.24|14165.04|14045.04|14122.16|14002.16|296
1651233000000|2022-04-29 11:50:00|14160.92|14040.92|14129.16|14009.16|14162.24|14042.24|14124.07|14004.07|299
1651233300000|2022-04-29 11:55:00|14128.78|14008.78|14143.41|14023.41|14150.93|14030.93|14128.78|14008.78|293
1651233600000|2022-04-29 12:00:00|14143.09|14023.09|14131.92|14011.92|14157.94|14037.94|14130.73|14010.73|295
1651233900000|2022-04-29 12:05:00|14132.03|14012.03|14156.22|14036.22|14156.49|14036.49|14110.77|13990.77|298
1651234200000|2022-04-29 12:10:00|14155.54|14035.54|14197.72|14077.72|14197.72|14077.72|14154.49|14034.49|297
1651234500000|2022-04-29 12:15:00|14198.33|14078.33|14222.32|14102.32|14224.35|14104.35|14195.04|14075.04|300
1651234800000|2022-04-29 12:20:00|14223.13|14103.13|14240.35|14120.35|14240.82|14120.82|14218.82|14098.82|298
1651235100000|2022-04-29 12:25:00|14240.71|14120.71|14251.93|14131.93|14255.09|14135.09|14231.98|14111.98|298
1651235400000|2022-04-29 12:30:00|14251.12|14131.12|14231.6|14111.6|14251.91|14131.91|14212.25|14092.25|300
1651235700000|2022-04-29 12:35:00|14231.51|14111.51|14223.27|14103.27|14233.27|14113.27|14207.51|14087.51|296
1651236000000|2022-04-29 12:40:00|14223.37|14103.37|14274.9|14154.9|14275.53|14155.53|14221.64|14101.64|297
1651236300000|2022-04-29 12:45:00|14274.84|14154.84|14256.8|14136.8|14278.62|14158.62|14256.23|14136.23|294
1651236600000|2022-04-29 12:50:00|14256.98|14136.98|14225.83|14105.83|14257.64|14137.64|14223.19|14103.19|293
1651236900000|2022-04-29 12:55:00|14225.77|14105.77|14213.59|14093.59|14227.04|14107.04|14208.83|14088.83|291
1651237200000|2022-04-29 13:00:00|14213.45|14093.45|14216.96|14096.96|14228.63|14108.63|14204.86|14084.86|297
1651237500000|2022-04-29 13:05:00|14216.91|14096.91|14184.89|14064.89|14221.62|14101.62|14184.89|14064.89|292
1651237800000|2022-04-29 13:10:00|14184.06|14064.06|14190.49|14070.49|14191.92|14071.92|14169.7|14049.7|294
1651238100000|2022-04-29 13:15:00|14190.39|14070.39|14237.6|14117.6|14241.48|14121.48|14188.03|14068.03|291
1651238400000|2022-04-29 13:20:00|14237.98|14117.98|14273.24|14153.24|14279.58|14159.58|14237.98|14117.98|296
1651238700000|2022-04-29 13:25:00|14273.26|14153.26|14254.14|14134.14|14275.07|14155.07|14251.33|14131.33|298
1651239000000|2022-04-29 13:30:00|14254.41|14134.41|14302.62|14182.62|14306.29|14186.29|14218.87|14098.87|299
1651239300000|2022-04-29 13:35:00|14302.15|14182.15|14280.66|14160.66|14307.91|14187.91|14276.69|14156.69|297
1651239600000|2022-04-29 13:40:00|14278.86|14158.86|14239.79|14119.79|14284.16|14164.16|14239.79|14119.79|294
1651239900000|2022-04-29 13:45:00|14239.51|14119.51|14254.56|14134.56|14257.7|14137.7|14218.37|14098.37|299
1651240200000|2022-04-29 13:50:00|14253.6|14133.6|14278.66|14158.66|14279.53|14159.53|14253.6|14133.6|299
1651240500000|2022-04-29 13:55:00|14278.42|14158.42|14340.68|14220.68|14343.81|14223.81|14278.42|14158.42|297
1651240800000|2022-04-29 14:00:00|14340.15|14220.15|14334.38|14214.38|14340.15|14220.15|14308.25|14188.25|299
1651241100000|2022-04-29 14:05:00|14334.88|14214.88|14294.4|14174.4|14335.45|14215.45|14289.46|14169.46|296
1651241400000|2022-04-29 14:10:00|14294.51|14174.51|14300.19|14180.19|14308.59|14188.59|14288.93|14168.93|296
1651241700000|2022-04-29 14:15:00|14300.14|14180.14|14239.17|14119.17|14307.24|14187.24|14235.45|14115.45|296
1651242000000|2022-04-29 14:20:00|14239.44|14119.44|14210.87|14090.87|14244.52|14124.52|14207.95|14087.95|298
1651242300000|2022-04-29 14:25:00|14210.68|14090.68|14199.34|14079.34|14210.72|14090.72|14183.5|14063.5|296
1651242600000|2022-04-29 14:30:00|14199.86|14079.86|14209.19|14089.19|14223.52|14103.52|14198.14|14078.14|299
1651242900000|2022-04-29 14:35:00|14209.23|14089.23|14212|14092|14215.5|14095.5|14182.02|14062.02|295
1651243200000|2022-04-29 14:40:00|14212.06|14092.06|14203.72|14083.72|14217.44|14097.44|14198.92|14078.92|291
1651243500000|2022-04-29 14:45:00|14205.1|14085.1|14182.3|14062.3|14210.87|14090.87|14182.3|14062.3|291
1651243800000|2022-04-29 14:50:00|14182.47|14062.47|14190.82|14070.82|14190.82|14070.82|14168.98|14048.98|296
1651244100000|2022-04-29 14:55:00|14191.25|14071.25|14237.72|14117.72|14237.92|14117.92|14191.25|14071.25|298
1651244400000|2022-04-29 15:00:00|14238.03|14118.03|14232.33|14112.33|14243.82|14123.82|14226.42|14106.42|297
1651244700000|2022-04-29 15:05:00|14232.57|14112.57|14211.58|14091.58|14272.45|14152.45|14206.53|14086.53|298
1651245000000|2022-04-29 15:10:00|14211.13|14091.13|14207.18|14087.18|14211.77|14091.77|14190.85|14070.85|299
1651245300000|2022-04-29 15:15:00|14207.17|14087.17|14223.56|14103.56|14225.98|14105.98|14198.13|14078.13|294
1651245600000|2022-04-29 15:20:00|14224.07|14104.07|14229.61|14109.61|14236.3|14116.3|14210.61|14090.61|290
1651245900000|2022-04-29 15:25:00|14229.66|14109.66|14207.96|14087.96|14230.6|14110.6|14200.26|14080.26|295
1651246200000|2022-04-29 15:30:00|14207.2|14087.2|14242.97|14122.97|14260.26|14140.26|14207.07|14087.07|295
1651246500000|2022-04-29 15:35:00|14242.49|14122.49|14240.17|14120.17|14249.71|14129.71|14235.72|14115.72|295
1651246800000|2022-04-29 15:40:00|14239.94|14119.94|14251.14|14131.14|14254.18|14134.18|14235.35|14115.35|296
1651247100000|2022-04-29 15:45:00|14251.11|14131.11|14257.47|14137.47|14276.83|14156.83|14251.11|14131.11|298
1651247400000|2022-04-29 15:50:00|14257.52|14137.52|14255.85|14135.85|14261.27|14141.27|14245.35|14125.35|294
1651247700000|2022-04-29 15:55:00|14256.16|14136.16|14237|14117|14257.47|14137.47|14222.46|14102.46|295
1651248000000|2022-04-29 16:00:00|14237.49|14117.49|14194.69|14074.69|14238.58|14118.58|14194.24|14074.24|296
1651248300000|2022-04-29 16:05:00|14194.98|14074.98|14194.71|14074.71|14198.89|14078.89|14189.55|14069.55|299
1651248600000|2022-04-29 16:10:00|14194.97|14074.97|14208.38|14088.38|14215.59|14095.59|14194.01|14074.01|296
1651248900000|2022-04-29 16:15:00|14208.53|14088.53|14198.91|14078.91|14223.57|14103.57|14197.73|14077.73|294
1651249200000|2022-04-29 16:20:00|14199.77|14079.77|14222.11|14102.11|14222.37|14102.37|14199.3|14079.3|292
1651249500000|2022-04-29 16:25:00|14222.5|14102.5|14230.58|14110.58|14233.55|14113.55|14208.19|14088.19|291
1651249800000|2022-04-29 16:30:00|14231.28|14111.28|14244.21|14124.21|14245.68|14125.68|14210.55|14090.55|296
1651250100000|2022-04-29 16:35:00|14244.52|14124.52|14189.04|14069.04|14246.79|14126.79|14189.04|14069.04|296
1651250400000|2022-04-29 16:40:00|14189.02|14069.02|14069.54|13949.54|14189.02|14069.02|14069.54|13949.54|295
1651250700000|2022-04-29 16:45:00|14069.38|13949.38|14092.3|13972.3|14095.79|13975.79|14059.13|13939.13|298
1651251000000|2022-04-29 16:50:00|14094.17|13974.17|14069.53|13949.53|14094.64|13974.64|14054.04|13934.04|296
1651251300000|2022-04-29 16:55:00|14070.29|13950.29|14058.23|13938.23|14070.29|13950.29|14041.47|13921.47|297
1651251600000|2022-04-29 17:00:00|14057.91|13937.91|14101.56|13981.56|14105.66|13985.66|14057.91|13937.91|297
1651251900000|2022-04-29 17:05:00|14101.84|13981.84|14086.94|13966.94|14106.5|13986.5|14085.16|13965.16|296
1651252200000|2022-04-29 17:10:00|14087.29|13967.29|14085.6|13965.6|14089.49|13969.49|14075.73|13955.73|293
1651252500000|2022-04-29 17:15:00|14085.89|13965.89|14104.99|13984.99|14105.05|13985.05|14085.37|13965.37|291
1651252800000|2022-04-29 17:20:00|14104.97|13984.97|14101.28|13981.28|14110.15|13990.15|14095.44|13975.44|293
1651253100000|2022-04-29 17:25:00|14101.59|13981.59|14106.92|13986.92|14127.13|14007.13|14100.48|13980.48|297
1651253400000|2022-04-29 17:30:00|14106.53|13986.53|14122.04|14002.04|14123.79|14003.79|14106.42|13986.42|294
1651253700000|2022-04-29 17:35:00|14122.96|14002.96|14120.74|14000.74|14128.49|14008.49|14114.84|13994.84|293
1651254000000|2022-04-29 17:40:00|14120.77|14000.77|14111.63|13991.63|14120.8|14000.8|14106.06|13986.06|291
1651254300000|2022-04-29 17:45:00|14111.78|13991.78|14045.87|13925.87|14112.58|13992.58|14028.02|13908.02|292
1651254600000|2022-04-29 17:50:00|14045.47|13925.47|14095.78|13975.78|14110.78|13990.78|14045.47|13925.47|297
1651254900000|2022-04-29 17:55:00|14095.88|13975.88|14085.68|13965.68|14097.03|13977.03|14083.1|13963.1|296
1651255200000|2022-04-29 18:00:00|14085.84|13965.84|14080.46|13960.46|14087.42|13967.42|14049.17|13929.17|298
1651255500000|2022-04-29 18:05:00|14080.57|13960.57|14064.22|13944.22|14088.45|13968.45|14063.89|13943.89|298
1651255800000|2022-04-29 18:10:00|14064.89|13944.89|14058.34|13938.34|14064.89|13944.89|14047.92|13927.92|294
1651256100000|2022-04-29 18:15:00|14058.29|13938.29|14063.28|13943.28|14085.43|13965.43|14053.84|13933.84|297
1651256400000|2022-04-29 18:20:00|14063.48|13943.48|14024.71|13904.71|14063.48|13943.48|14019.17|13899.17|297
1651256700000|2022-04-29 18:25:00|14024.84|13904.84|14067.77|13947.77|14068.8|13948.8|14024.84|13904.84|299
1651257000000|2022-04-29 18:30:00|14067.86|13947.86|14080.47|13960.47|14083.92|13963.92|14063.8|13943.8|295
1651257300000|2022-04-29 18:35:00|14080.69|13960.69|14046.67|13926.67|14089.31|13969.31|14046.67|13926.67|296
1651257600000|2022-04-29 18:40:00|14045.86|13925.86|13998.71|13878.71|14046.29|13926.29|13993.2|13873.2|293
1651257900000|2022-04-29 18:45:00|13999.02|13879.02|13946.61|13826.61|14010.59|13890.59|13941.72|13821.72|297
1651258200000|2022-04-29 18:50:00|13945.73|13825.73|13939.85|13819.85|13957.46|13837.46|13938.91|13818.91|296
1651258500000|2022-04-29 18:55:00|13939.6|13819.6|14004.28|13884.28|14004.46|13884.46|13939.59|13819.59|297
1651258800000|2022-04-29 19:00:00|14004|13884|14024.95|13904.95|14026.7|13906.7|13990.55|13870.55|297
1651259100000|2022-04-29 19:05:00|14025.46|13905.46|13978.16|13858.16|14025.46|13905.46|13978.16|13858.16|294
1651259400000|2022-04-29 19:10:00|13978.24|13858.24|13942.13|13822.13|13978.24|13858.24|13941.24|13821.24|295
1651259700000|2022-04-29 19:15:00|13942.08|13822.08|13986.3|13866.3|13986.3|13866.3|13938.58|13818.58|296
1651260000000|2022-04-29 19:20:00|13986.91|13866.91|13975.89|13855.89|13997.23|13877.23|13964.59|13844.59|296
1651260300000|2022-04-29 19:25:00|13974.92|13854.92|13917.04|13797.04|13996.22|13876.22|13916.51|13796.51|296
1651260600000|2022-04-29 19:30:00|13917.8|13797.8|13930.26|13810.26|13930.84|13810.84|13889.1|13769.1|292
1651260900000|2022-04-29 19:35:00|13930.16|13810.16|13931.48|13811.48|13933.21|13813.21|13907.29|13787.29|293
1651261200000|2022-04-29 19:40:00|13930.82|13810.82|13944.35|13824.35|13948.79|13828.79|13928.62|13808.62|298
1651261500000|2022-04-29 19:45:00|13943.52|13823.52|13883.42|13763.42|13951.17|13831.17|13877.15|13757.15|299
1651261800000|2022-04-29 19:50:00|13883.74|13763.74|13843|13723|13884.96|13764.96|13841.43|13721.43|298
1651262100000|2022-04-29 19:55:00|13843.19|13723.19|13900.96|13780.96|13900.96|13780.96|13843.13|13723.13|299
1651262400000|2022-04-29 20:00:00|13902.11|13782.11|13933.02|13813.02|13934.61|13814.61|13902.11|13782.11|299
1651262700000|2022-04-29 20:05:00|13933.32|13813.32|13950.79|13830.79|13956.23|13836.23|13932.06|13812.06|299
1651263000000|2022-04-29 20:10:00|13950.55|13830.55|13947.59|13827.59|13955.9|13835.9|13944.44|13824.44|289
1651263300000|2022-04-29 20:15:00|13947.71|13827.71|13968.83|13848.83|13968.83|13848.83|13947.08|13827.08|293
1651263600000|2022-04-29 20:20:00|13970|13850|14013.64|13893.64|14014.19|13894.19|13970|13850|293
1651263900000|2022-04-29 20:25:00|14015.7|13895.7|13988.92|13868.92|14015.73|13895.73|13988.88|13868.88|291
1651264200000|2022-04-29 20:30:00|13988.96|13868.96|13977.25|13857.25|13993.64|13873.64|13975.2|13855.2|296
1651264500000|2022-04-29 20:35:00|13977.06|13857.06|13984.05|13864.05|13984.06|13864.06|13972.74|13852.74|295
1651264800000|2022-04-29 20:40:00|13984.16|13864.16|13978.65|13858.65|13990.04|13870.04|13978.27|13858.27|290
1651265100000|2022-04-29 20:45:00|13978.61|13858.61|13986.9|13866.9|13988.62|13868.62|13978.61|13858.61|284
1651265400000|2022-04-29 20:50:00|13986.95|13866.95|13996.67|13876.67|13996.67|13876.67|13984.05|13864.05|287
1651265700000|2022-04-29 20:55:00|13997.25|13877.25|13990.75|13870.75|13997.7|13877.7|13990.75|13870.75|230
1651302000000|2022-04-30 07:00:00|14115.38|13995.38|14108.38|13988.38|14125.96|14005.96|14103.22|13983.22|286
1651302300000|2022-04-30 07:05:00|14108.13|13988.13|14100.86|13980.86|14109.75|13989.75|14098.39|13978.39|253
1651302600000|2022-04-30 07:10:00|14100.75|13980.75|14090.13|13970.13|14101.23|13981.23|14086.3|13966.3|286
1651302900000|2022-04-30 07:15:00|14090.16|13970.16|14086.91|13966.91|14097.55|13977.55|14085.22|13965.22|280
1651303200000|2022-04-30 07:20:00|14087.07|13967.07|14094.34|13974.34|14094.64|13974.64|14087.07|13967.07|265
1651303500000|2022-04-30 07:25:00|14094.15|13974.15|14091.09|13971.09|14097.99|13977.99|14087.98|13967.98|259
1651303800000|2022-04-30 07:30:00|14091|13971|14084.29|13964.29|14091.81|13971.81|14082.55|13962.55|252
1651304100000|2022-04-30 07:35:00|14084.38|13964.38|14099.12|13979.12|14099.13|13979.13|14084.04|13964.04|276
1651304400000|2022-04-30 07:40:00|14099.06|13979.06|14088.44|13968.44|14110.55|13990.55|14085.12|13965.12|282
1651304700000|2022-04-30 07:45:00|14088.55|13968.55|14072.94|13952.94|14094.77|13974.77|14071.29|13951.29|283
1651305000000|2022-04-30 07:50:00|14072.93|13952.93|14073.58|13953.58|14073.58|13953.58|14070.39|13950.39|264
1651305300000|2022-04-30 07:55:00|14073.63|13953.63|14076.22|13956.22|14076.35|13956.35|14069.56|13949.56|265
1651305600000|2022-04-30 08:00:00|14076.21|13956.21|14065.62|13945.62|14077.11|13957.11|14057.46|13937.46|282
1651305900000|2022-04-30 08:05:00|14065.66|13945.66|14074.2|13954.2|14074.69|13954.69|14065.61|13945.61|269
1651306200000|2022-04-30 08:10:00|14074.16|13954.16|14092.94|13972.94|14093.04|13973.04|14074.12|13954.12|265
1651306500000|2022-04-30 08:15:00|14093.17|13973.17|14075.69|13955.69|14094.65|13974.65|14075.69|13955.69|253
1651306800000|2022-04-30 08:20:00|14075.73|13955.73|14047.58|13927.58|14075.9|13955.9|14046.5|13926.5|289
1651307100000|2022-04-30 08:25:00|14047.75|13927.75|14039.55|13919.55|14051.36|13931.36|14038.76|13918.76|294
1651307400000|2022-04-30 08:30:00|14039.56|13919.56|14033.96|13913.96|14047.72|13927.72|14031.91|13911.91|291
1651307700000|2022-04-30 08:35:00|14033.56|13913.56|14051.6|13931.6|14051.6|13931.6|14028.57|13908.57|291
1651308000000|2022-04-30 08:40:00|14051.71|13931.71|14053.11|13933.11|14065.1|13945.1|14051.71|13931.71|280
1651308300000|2022-04-30 08:45:00|14053.12|13933.12|14043.55|13923.55|14055.37|13935.37|14042.51|13922.51|272
1651308600000|2022-04-30 08:50:00|14043.3|13923.3|14049.63|13929.63|14049.82|13929.82|14033.18|13913.18|278
1651308900000|2022-04-30 08:55:00|14049.64|13929.64|14050.54|13930.54|14059.42|13939.42|14049.64|13929.64|298
1651309200000|2022-04-30 09:00:00|14050.22|13930.22|14014.14|13894.14|14050.22|13930.22|14014.03|13894.03|292
1651309500000|2022-04-30 09:05:00|14014.38|13894.38|14030.75|13910.75|14032.48|13912.48|14013.88|13893.88|290
1651309800000|2022-04-30 09:10:00|14030.99|13910.99|14033.65|13913.65|14034.98|13914.98|14030.68|13910.68|276
1651310100000|2022-04-30 09:15:00|14033.56|13913.56|14027.38|13907.38|14039.77|13919.77|14026.76|13906.76|281
1651310400000|2022-04-30 09:20:00|14027.26|13907.26|14012.16|13892.16|14027.86|13907.86|14009.35|13889.35|290
1651310700000|2022-04-30 09:25:00|14012.17|13892.17|14028.56|13908.56|14029.79|13909.79|14012.17|13892.17|281
1651311000000|2022-04-30 09:30:00|14028.53|13908.53|14036.73|13916.73|14036.73|13916.73|14021.64|13901.64|285
1651311300000|2022-04-30 09:35:00|14036.69|13916.69|14025.05|13905.05|14036.82|13916.82|14025.05|13905.05|274
1651311600000|2022-04-30 09:40:00|14024.87|13904.87|14007.99|13887.99|14025.89|13905.89|14007.63|13887.63|285
1651311900000|2022-04-30 09:45:00|14007.51|13887.51|14019.29|13899.29|14019.58|13899.58|14006.45|13886.45|274
1651312200000|2022-04-30 09:50:00|14020.03|13900.03|14033.44|13913.44|14033.44|13913.44|14020.03|13900.03|268
1651312500000|2022-04-30 09:55:00|14033.94|13913.94|14042.09|13922.09|14045.06|13925.06|14033.94|13913.94|283
1651312800000|2022-04-30 10:00:00|14042.04|13922.04|14041.43|13921.43|14048.69|13928.69|14041.04|13921.04|278
1651313100000|2022-04-30 10:05:00|14041.47|13921.47|14039.16|13919.16|14043.64|13923.64|14038.17|13918.17|274
1651313400000|2022-04-30 10:10:00|14039.37|13919.37|14037.05|13917.05|14039.37|13919.37|14033.11|13913.11|278
1651313700000|2022-04-30 10:15:00|14037.03|13917.03|14026.52|13906.52|14037.28|13917.28|14026.52|13906.52|266
1651314000000|2022-04-30 10:20:00|14026.3|13906.3|14030.59|13910.59|14030.61|13910.61|14025.07|13905.07|269
1651314300000|2022-04-30 10:25:00|14030.63|13910.63|14048.4|13928.4|14048.55|13928.55|14027.54|13907.54|274
1651314600000|2022-04-30 10:30:00|14048.56|13928.56|14063.04|13943.04|14070.23|13950.23|14048.52|13928.52|292
1651314900000|2022-04-30 10:35:00|14062.94|13942.94|14045.18|13925.18|14063.46|13943.46|14044.13|13924.13|285
1651315200000|2022-04-30 10:40:00|14045.23|13925.23|14045.49|13925.49|14051.45|13931.45|14036.73|13916.73|287
1651315500000|2022-04-30 10:45:00|14045.41|13925.41|14044.22|13924.22|14047.17|13927.17|14039.69|13919.69|277
1651315800000|2022-04-30 10:50:00|14044.27|13924.27|14024.16|13904.16|14044.56|13924.56|14024.16|13904.16|274
1651316100000|2022-04-30 10:55:00|14024.33|13904.33|14017.47|13897.47|14024.78|13904.78|14017.38|13897.38|274
1651316400000|2022-04-30 11:00:00|14017.44|13897.44|14025.19|13905.19|14025.31|13905.31|14015.28|13895.28|271
1651316700000|2022-04-30 11:05:00|14025.15|13905.15|14040.62|13920.62|14041.82|13921.82|14024.03|13904.03|285
1651317000000|2022-04-30 11:10:00|14040.53|13920.53|14040.29|13920.29|14042.3|13922.3|14036.91|13916.91|281
1651317300000|2022-04-30 11:15:00|14040.26|13920.26|14038.23|13918.23|14042.24|13922.24|14035.01|13915.01|264
1651317600000|2022-04-30 11:20:00|14038.28|13918.28|14040.33|13920.33|14040.45|13920.45|14025.94|13905.94|283
1651317900000|2022-04-30 11:25:00|14040.24|13920.24|14044.06|13924.06|14044.23|13924.23|14032.74|13912.74|285
1651318200000|2022-04-30 11:30:00|14044.18|13924.18|14050.92|13930.92|14050.92|13930.92|14044.18|13924.18|269
1651318500000|2022-04-30 11:35:00|14050.91|13930.91|14031.27|13911.27|14051.48|13931.48|14031.01|13911.01|273
1651318800000|2022-04-30 11:40:00|14031.21|13911.21|14036.83|13916.83|14037.35|13917.35|14029.96|13909.96|280
1651319100000|2022-04-30 11:45:00|14036.91|13916.91|14033.79|13913.79|14039.23|13919.23|14033.13|13913.13|280
1651319400000|2022-04-30 11:50:00|14033.69|13913.69|14037.42|13917.42|14037.63|13917.63|14031.47|13911.47|266
1651319700000|2022-04-30 11:55:00|14037.37|13917.37|14029.36|13909.36|14040.21|13920.21|14028.89|13908.89|285
1651320000000|2022-04-30 12:00:00|14029.41|13909.41|14042.47|13922.47|14042.51|13922.51|14027.67|13907.67|279
1651320300000|2022-04-30 12:05:00|14042.54|13922.54|14038.91|13918.91|14054.27|13934.27|14038.72|13918.72|273
1651320600000|2022-04-30 12:10:00|14038.84|13918.84|14026.15|13906.15|14038.84|13918.84|14026.15|13906.15|283
1651320900000|2022-04-30 12:15:00|14025.74|13905.74|14020.59|13900.59|14028.83|13908.83|14020.59|13900.59|280
1651321200000|2022-04-30 12:20:00|14020.54|13900.54|14026.97|13906.97|14026.97|13906.97|14019.46|13899.46|262
1651321500000|2022-04-30 12:25:00|14026.86|13906.86|14041.93|13921.93|14042.09|13922.09|14026.86|13906.86|279
1651321800000|2022-04-30 12:30:00|14042.07|13922.07|14039.01|13919.01|14047.65|13927.65|14039.01|13919.01|276
1651322100000|2022-04-30 12:35:00|14038.89|13918.89|14033.05|13913.05|14038.89|13918.89|14029.93|13909.93|281
1651322400000|2022-04-30 12:40:00|14032.94|13912.94|14009.89|13889.89|14034.78|13914.78|14009.04|13889.04|288
1651322700000|2022-04-30 12:45:00|14009.91|13889.91|14014.88|13894.88|14017.63|13897.63|14009.57|13889.57|285
1651323000000|2022-04-30 12:50:00|14014.82|13894.82|14017.29|13897.29|14018.11|13898.11|14014.16|13894.16|277
1651323300000|2022-04-30 12:55:00|14017.15|13897.15|14001.03|13881.03|14019.13|13899.13|14000.97|13880.97|287
1651323600000|2022-04-30 13:00:00|14001.08|13881.08|13993.57|13873.57|14005.68|13885.68|13993.16|13873.16|287
1651323900000|2022-04-30 13:05:00|13993.58|13873.58|14014.96|13894.96|14015.12|13895.12|13993.43|13873.43|287
1651324200000|2022-04-30 13:10:00|14014.79|13894.79|14020.5|13900.5|14021|13901|14007.67|13887.67|286
1651324500000|2022-04-30 13:15:00|14020.56|13900.56|14033.09|13913.09|14033.09|13913.09|14019.33|13899.33|284
1651324800000|2022-04-30 13:20:00|14033.14|13913.14|14029.2|13909.2|14034.93|13914.93|14029.13|13909.13|267
1651325100000|2022-04-30 13:25:00|14029.15|13909.15|14018.4|13898.4|14029.2|13909.2|14018.08|13898.08|280
1651325400000|2022-04-30 13:30:00|14018.39|13898.39|13976.15|13856.15|14023.1|13903.1|13976.15|13856.15|291
1651325700000|2022-04-30 13:35:00|13975.68|13855.68|13971.27|13851.27|13984.04|13864.04|13967|13847|294
1651326000000|2022-04-30 13:40:00|13971.1|13851.1|13941.56|13821.56|13972.2|13852.2|13941.16|13821.16|297
1651326300000|2022-04-30 13:45:00|13941.95|13821.95|13933.43|13813.43|13953.72|13833.72|13930.44|13810.44|293
1651326600000|2022-04-30 13:50:00|13932.64|13812.64|13943.36|13823.36|13946.91|13826.91|13932.14|13812.14|291
1651326900000|2022-04-30 13:55:00|13943.27|13823.27|13935.81|13815.81|13943.77|13823.77|13932.11|13812.11|287
1651327200000|2022-04-30 14:00:00|13935.39|13815.39|13912.22|13792.22|13948.7|13828.7|13891.02|13771.02|295
1651327500000|2022-04-30 14:05:00|13914.66|13794.66|13938.6|13818.6|13965.94|13845.94|13914.66|13794.66|294
1651327800000|2022-04-30 14:10:00|13937.99|13817.99|13934.19|13814.19|13940.37|13820.37|13932.76|13812.76|291
1651328100000|2022-04-30 14:15:00|13934.26|13814.26|13881.37|13761.37|13934.29|13814.29|13879.65|13759.65|297
1651328400000|2022-04-30 14:20:00|13879.85|13759.85|13858.88|13738.88|13881.89|13761.89|13849.52|13729.52|294
1651328700000|2022-04-30 14:25:00|13859.43|13739.43|13871.33|13751.33|13885.59|13765.59|13854.04|13734.04|293
1651329000000|2022-04-30 14:30:00|13871.54|13751.54|13871.4|13751.4|13882.75|13762.75|13861.68|13741.68|293
1651329300000|2022-04-30 14:35:00|13871.24|13751.24|13854.81|13734.81|13871.24|13751.24|13840.08|13720.08|296
1651329600000|2022-04-30 14:40:00|13854.75|13734.75|13855.04|13735.04|13855.99|13735.99|13848.93|13728.93|292
1651329900000|2022-04-30 14:45:00|13855.09|13735.09|13830.79|13710.79|13867.37|13747.37|13830.02|13710.02|293
1651330200000|2022-04-30 14:50:00|13830.81|13710.81|13811.63|13691.63|13831.2|13711.2|13796.28|13676.28|295
1651330500000|2022-04-30 14:55:00|13811.14|13691.14|13772.88|13652.88|13828.65|13708.65|13767.3|13647.3|299
1651330800000|2022-04-30 15:00:00|13772.76|13652.76|13752.94|13632.94|13796.57|13676.57|13743.57|13623.57|297
1651331100000|2022-04-30 15:05:00|13752.97|13632.97|13818.28|13698.28|13818.28|13698.28|13752.58|13632.58|297
1651331400000|2022-04-30 15:10:00|13818.92|13698.92|13838.25|13718.25|13858.36|13738.36|13818.92|13698.92|298
1651331700000|2022-04-30 15:15:00|13837.19|13717.19|13822.12|13702.12|13839.93|13719.93|13819.01|13699.01|291
1651332000000|2022-04-30 15:20:00|13822.05|13702.05|13806.63|13686.63|13822.05|13702.05|13798.9|13678.9|296
1651332300000|2022-04-30 15:25:00|13806.31|13686.31|13882.48|13762.48|13883.13|13763.13|13806.31|13686.31|294
1651332600000|2022-04-30 15:30:00|13882.52|13762.52|13904.87|13784.87|13906.07|13786.07|13867.11|13747.11|292
1651332900000|2022-04-30 15:35:00|13903.35|13783.35|13880.4|13760.4|13903.49|13783.49|13880.4|13760.4|295
1651333200000|2022-04-30 15:40:00|13880.19|13760.19|13883.62|13763.62|13883.62|13763.62|13873.59|13753.59|294
1651333500000|2022-04-30 15:45:00|13883.77|13763.77|13875.34|13755.34|13886.02|13766.02|13867.87|13747.87|287
1651333800000|2022-04-30 15:50:00|13875.39|13755.39|13897.23|13777.23|13897.23|13777.23|13871.28|13751.28|291
1651334100000|2022-04-30 15:55:00|13897.65|13777.65|13884.63|13764.63|13911.98|13791.98|13880.04|13760.04|295
1651334400000|2022-04-30 16:00:00|13884.43|13764.43|13871.35|13751.35|13892.69|13772.69|13870.78|13750.78|294
1651334700000|2022-04-30 16:05:00|13871.3|13751.3|13893.72|13773.72|13905.88|13785.88|13871.3|13751.3|295
1651335000000|2022-04-30 16:10:00|13894.19|13774.19|13874.97|13754.97|13896.24|13776.24|13874.66|13754.66|294
1651335300000|2022-04-30 16:15:00|13875.44|13755.44|13871.06|13751.06|13887.64|13767.64|13868.53|13748.53|294
1651335600000|2022-04-30 16:20:00|13871.59|13751.59|13907.2|13787.2|13908.39|13788.39|13870.85|13750.85|293
1651335900000|2022-04-30 16:25:00|13906.78|13786.78|13904.39|13784.39|13915.91|13795.91|13902.8|13782.8|293
1651336200000|2022-04-30 16:30:00|13904.22|13784.22|13914.36|13794.36|13922.41|13802.41|13904.22|13784.22|295
1651336500000|2022-04-30 16:35:00|13914.73|13794.73|13884.5|13764.5|13914.77|13794.77|13884.5|13764.5|288
1651336800000|2022-04-30 16:40:00|13885.21|13765.21|13877.68|13757.68|13889.15|13769.15|13876.82|13756.82|296
1651337100000|2022-04-30 16:45:00|13877.66|13757.66|13878.7|13758.7|13878.98|13758.98|13872.54|13752.54|285
1651337400000|2022-04-30 16:50:00|13878.77|13758.77|13871.72|13751.72|13879.27|13759.27|13868.76|13748.76|279
1651337700000|2022-04-30 16:55:00|13871.15|13751.15|13821.05|13701.05|13871.15|13751.15|13819.33|13699.33|292
1651338000000|2022-04-30 17:00:00|13820.7|13700.7|13791.47|13671.47|13820.7|13700.7|13772.11|13652.11|298
1651338300000|2022-04-30 17:05:00|13791.35|13671.35|13799.34|13679.34|13807.38|13687.38|13789.62|13669.62|297
1651338600000|2022-04-30 17:10:00|13799.68|13679.68|13777.44|13657.44|13799.68|13679.68|13777.29|13657.29|294
1651338900000|2022-04-30 17:15:00|13776.86|13656.86|13774.97|13654.97|13778.45|13658.45|13752.27|13632.27|296
1651339200000|2022-04-30 17:20:00|13774.6|13654.6|13763.81|13643.81|13779.12|13659.12|13758.75|13638.75|294
1651339500000|2022-04-30 17:25:00|13763.46|13643.46|13748.82|13628.82|13767.81|13647.81|13748.07|13628.07|297
1651339800000|2022-04-30 17:30:00|13749.34|13629.34|13745.51|13625.51|13760.77|13640.77|13737.05|13617.05|289
1651340100000|2022-04-30 17:35:00|13746.1|13626.1|13775.09|13655.09|13787.74|13667.74|13745.89|13625.89|298
1651340400000|2022-04-30 17:40:00|13774.84|13654.84|13766.03|13646.03|13777.84|13657.84|13762.61|13642.61|295
1651340700000|2022-04-30 17:45:00|13765.62|13645.62|13762.38|13642.38|13770.56|13650.56|13762.34|13642.34|292
1651341000000|2022-04-30 17:50:00|13762.06|13642.06|13715.15|13595.15|13762.3|13642.3|13701.42|13581.42|298
1651341300000|2022-04-30 17:55:00|13714.98|13594.98|13728.38|13608.38|13728.7|13608.7|13713.61|13593.61|296
1651341600000|2022-04-30 18:00:00|13728.35|13608.35|13754.7|13634.7|13754.7|13634.7|13723|13603|298
1651341900000|2022-04-30 18:05:00|13754.4|13634.4|13767.32|13647.32|13771.04|13651.04|13754.21|13634.21|298
1651342200000|2022-04-30 18:10:00|13766.9|13646.9|13760.31|13640.31|13766.93|13646.93|13745.87|13625.87|292
1651342500000|2022-04-30 18:15:00|13760.28|13640.28|13758.97|13638.97|13780.37|13660.37|13758.71|13638.71|284
1651342800000|2022-04-30 18:20:00|13758.93|13638.93|13741.35|13621.35|13761.18|13641.18|13738.77|13618.77|287
1651343100000|2022-04-30 18:25:00|13741.19|13621.19|13754.69|13634.69|13754.69|13634.69|13736.85|13616.85|293
1651343400000|2022-04-30 18:30:00|13754.62|13634.62|13725.98|13605.98|13756.38|13636.38|13725.88|13605.88|293
1651343700000|2022-04-30 18:35:00|13725.59|13605.59|13729.24|13609.24|13731.39|13611.39|13709.72|13589.72|296
1651344000000|2022-04-30 18:40:00|13729.2|13609.2|13735.53|13615.53|13743.16|13623.16|13729.2|13609.2|290
1651344300000|2022-04-30 18:45:00|13735.32|13615.32|13720.26|13600.26|13746.97|13626.97|13720.26|13600.26|290
1651344600000|2022-04-30 18:50:00|13720.04|13600.04|13727.8|13607.8|13729.02|13609.02|13706.97|13586.97|292
1651344900000|2022-04-30 18:55:00|13727.77|13607.77|13766.29|13646.29|13767.51|13647.51|13725.24|13605.24|295
1651345200000|2022-04-30 19:00:00|13766.38|13646.38|13771.16|13651.16|13771.99|13651.99|13761.14|13641.14|294
1651345500000|2022-04-30 19:05:00|13770.92|13650.92|13776.27|13656.27|13778.15|13658.15|13767.1|13647.1|287
1651345800000|2022-04-30 19:10:00|13776.26|13656.26|13768.42|13648.42|13777.38|13657.38|13762.37|13642.37|287
1651346100000|2022-04-30 19:15:00|13768.4|13648.4|13764.29|13644.29|13779.69|13659.69|13755.32|13635.32|294
1651346400000|2022-04-30 19:20:00|13764.25|13644.25|13745.31|13625.31|13765.01|13645.01|13745.31|13625.31|292
1651346700000|2022-04-30 19:25:00|13745.3|13625.3|13762.26|13642.26|13766.6|13646.6|13742.24|13622.24|287
1651347000000|2022-04-30 19:30:00|13762.25|13642.25|13759.9|13639.9|13764.85|13644.85|13757.91|13637.91|294
1651347300000|2022-04-30 19:35:00|13760.49|13640.49|13755.97|13635.97|13764.03|13644.03|13755.94|13635.94|283
1651347600000|2022-04-30 19:40:00|13755.92|13635.92|13767.26|13647.26|13767.43|13647.43|13755.84|13635.84|286
1651347900000|2022-04-30 19:45:00|13767.27|13647.27|13780.45|13660.45|13780.61|13660.61|13750.14|13630.14|291
1651348200000|2022-04-30 19:50:00|13780.54|13660.54|13836.9|13716.9|13836.9|13716.9|13780.05|13660.05|296
1651348500000|2022-04-30 19:55:00|13836.82|13716.82|13827.41|13707.41|13841.69|13721.69|13826.01|13706.01|298
1651348800000|2022-04-30 20:00:00|13827.4|13707.4|13817.82|13697.82|13827.4|13707.4|13808.18|13688.18|295
1651349100000|2022-04-30 20:05:00|13818.27|13698.27|13812.53|13692.53|13819.17|13699.17|13811.73|13691.73|286
1651349400000|2022-04-30 20:10:00|13812.58|13692.58|13796.86|13676.86|13812.58|13692.58|13792.87|13672.87|287
1651349700000|2022-04-30 20:15:00|13796.88|13676.88|13799.42|13679.42|13800.49|13680.49|13793.8|13673.8|281
1651350000000|2022-04-30 20:20:00|13799.52|13679.52|13773.07|13653.07|13806.32|13686.32|13766.63|13646.63|293
1651350300000|2022-04-30 20:25:00|13773.13|13653.13|13765.44|13645.44|13775.13|13655.13|13763.84|13643.84|278
1651350600000|2022-04-30 20:30:00|13765.43|13645.43|13767.55|13647.55|13768.97|13648.97|13759.19|13639.19|282
1651350900000|2022-04-30 20:35:00|13766.99|13646.99|13765.44|13645.44|13766.99|13646.99|13753.22|13633.22|290
1651351200000|2022-04-30 20:40:00|13765.32|13645.32|13760.12|13640.12|13765.32|13645.32|13759.92|13639.92|276
1651351500000|2022-04-30 20:45:00|13760.06|13640.06|13759.33|13639.33|13760.53|13640.53|13751.55|13631.55|282
1651351800000|2022-04-30 20:50:00|13759.21|13639.21|13740.43|13620.43|13759.21|13639.21|13738.71|13618.71|282
1651352100000|2022-04-30 20:55:00|13740.73|13620.73|13743.15|13623.15|13748.74|13628.74|13740.3|13620.3|288
1651352400000|2022-04-30 21:00:00|13743.33|13623.33|13760.58|13640.58|13764.8|13644.8|13740.98|13620.98|285
1651352700000|2022-04-30 21:05:00|13760.52|13640.52|13729.56|13609.56|13760.52|13640.52|13727.73|13607.73|283
1651353000000|2022-04-30 21:10:00|13729.14|13609.14|13722.89|13602.89|13732.07|13612.07|13718.72|13598.72|288
1651353300000|2022-04-30 21:15:00|13722.87|13602.87|13726.81|13606.81|13729.38|13609.38|13722.86|13602.86|286
1651353600000|2022-04-30 21:20:00|13726.75|13606.75|13731.68|13611.68|13738.27|13618.27|13726.75|13606.75|273
1651353900000|2022-04-30 21:25:00|13731.56|13611.56|13738.5|13618.5|13738.58|13618.58|13724.01|13604.01|276
1651354200000|2022-04-30 21:30:00|13738.51|13618.51|13743.89|13623.89|13743.89|13623.89|13738.5|13618.5|275
1651354500000|2022-04-30 21:35:00|13743.9|13623.9|13737.54|13617.54|13744.35|13624.35|13737.53|13617.53|287
1651354800000|2022-04-30 21:40:00|13737.53|13617.53|13740.8|13620.8|13741.02|13621.02|13734.58|13614.58|276
1651355100000|2022-04-30 21:45:00|13740.63|13620.63|13743.39|13623.39|13743.83|13623.83|13738.59|13618.59|278
1651355400000|2022-04-30 21:50:00|13743.47|13623.47|13739.37|13619.37|13748.27|13628.27|13732.26|13612.26|288
1651355700000|2022-04-30 21:55:00|13739.45|13619.45|13725.42|13605.42|13739.5|13619.5|13725.25|13605.25|278
1651356000000|2022-04-30 22:00:00|13725.14|13605.14|13642.43|13522.43|13725.14|13605.14|13638.05|13518.05|295
1651356300000|2022-04-30 22:05:00|13641.88|13521.88|13626.75|13506.75|13641.88|13521.88|13615.8|13495.8|297
1651356600000|2022-04-30 22:10:00|13627.98|13507.98|13632.83|13512.83|13639.59|13519.59|13622.27|13502.27|296
1651356900000|2022-04-30 22:15:00|13633.28|13513.28|13646|13526|13650.06|13530.06|13632.27|13512.27|295
1651357200000|2022-04-30 22:20:00|13645.61|13525.61|13633.27|13513.27|13645.88|13525.88|13619.35|13499.35|294
1651357500000|2022-04-30 22:25:00|13634.82|13514.82|13678.22|13558.22|13679.41|13559.41|13634.82|13514.82|290
1651357800000|2022-04-30 22:30:00|13678.31|13558.31|13672.72|13552.72|13693.69|13573.69|13671.66|13551.66|299
1651358100000|2022-04-30 22:35:00|13672.64|13552.64|13647.38|13527.38|13672.76|13552.76|13622.47|13502.47|298
1651358400000|2022-04-30 22:40:00|13647.59|13527.59|13659.81|13539.81|13659.83|13539.83|13623.52|13503.52|294
1651358700000|2022-04-30 22:45:00|13660.13|13540.13|13637.96|13517.96|13661.7|13541.7|13634.7|13514.7|290
1651359000000|2022-04-30 22:50:00|13637.84|13517.84|13621.42|13501.42|13637.9|13517.9|13613.59|13493.59|296
1651359300000|2022-04-30 22:55:00|13621.92|13501.92|13557.99|13437.99|13621.92|13501.92|13557.47|13437.47|298
1651359600000|2022-04-30 23:00:00|13557.93|13437.93|13436.25|13316.25|13587.73|13467.73|13436.25|13316.25|299
1651359900000|2022-04-30 23:05:00|13435.66|13315.66|13254.13|13134.13|13435.66|13315.66|13254.13|13134.13|299
1651360200000|2022-04-30 23:10:00|13254.59|13134.59|13265|13145|13286.77|13166.77|13223.85|13103.85|298
1651360500000|2022-04-30 23:15:00|13270.27|13150.27|13334.15|13214.15|13352.29|13232.29|13269.81|13149.81|298
1651360800000|2022-04-30 23:20:00|13333.89|13213.89|13341.57|13221.57|13351.99|13231.99|13315.67|13195.67|296
1651361100000|2022-04-30 23:25:00|13341.42|13221.42|13335.55|13215.55|13342.48|13222.48|13314.07|13194.07|300
1651361400000|2022-04-30 23:30:00|13335.9|13215.9|13328.8|13208.8|13393.42|13273.42|13328.8|13208.8|296
1651361700000|2022-04-30 23:35:00|13327.76|13207.76|13323.39|13203.39|13336.54|13216.54|13306.79|13186.79|295
1651362000000|2022-04-30 23:40:00|13322.33|13202.33|13323.62|13203.62|13343.19|13223.19|13314.78|13194.78|298
1651362300000|2022-04-30 23:45:00|13324.27|13204.27|13331.43|13211.43|13340.53|13220.53|13321.96|13201.96|299
1651362600000|2022-04-30 23:50:00|13331.64|13211.64|13337.89|13217.89|13383.16|13263.16|13305.29|13185.29|299
1651362900000|2022-04-30 23:55:00|13338.33|13218.33|13328.63|13208.63|13338.43|13218.43|13325.04|13205.04|297
1651363200000|2022-05-01 00:00:00|13328.67|13208.67|13366.94|13246.94|13367.08|13247.08|13320.42|13200.42|299
1651363500000|2022-05-01 00:05:00|13368.21|13248.21|13385.53|13265.53|13389.9|13269.9|13363.29|13243.29|297
1651363800000|2022-05-01 00:10:00|13385.93|13265.93|13374.12|13254.12|13388.25|13268.25|13365.5|13245.5|295
1651364100000|2022-05-01 00:15:00|13374.16|13254.16|13376.46|13256.46|13388.25|13268.25|13373.64|13253.64|294
1651364400000|2022-05-01 00:20:00|13376.29|13256.29|13355.8|13235.8|13376.29|13256.29|13353.56|13233.56|300
1651364700000|2022-05-01 00:25:00|13356.83|13236.83|13337.02|13217.02|13358.78|13238.78|13337.02|13217.02|297
1651365000000|2022-05-01 00:30:00|13336.72|13216.72|13356.21|13236.21|13361.02|13241.02|13277.64|13157.64|300
1651365300000|2022-05-01 00:35:00|13356.63|13236.63|13435.96|13315.96|13436.75|13316.75|13354.97|13234.97|297
1651365600000|2022-05-01 00:40:00|13436.08|13316.08|13410.2|13290.2|13436.23|13316.23|13409.42|13289.42|294
1651365900000|2022-05-01 00:45:00|13409.95|13289.95|13391.58|13271.58|13409.95|13289.95|13387.72|13267.72|293
1651366200000|2022-05-01 00:50:00|13392.31|13272.31|13380.98|13260.98|13392.8|13272.8|13373.08|13253.08|296
1651366500000|2022-05-01 00:55:00|13380.13|13260.13|13379.52|13259.52|13391.46|13271.46|13379.52|13259.52|296
1651366800000|2022-05-01 01:00:00|13379.53|13259.53|13398.22|13278.22|13407.45|13287.45|13370.5|13250.5|297
1651367100000|2022-05-01 01:05:00|13398.16|13278.16|13382.82|13262.82|13399.24|13279.24|13375.29|13255.29|296
1651367400000|2022-05-01 01:10:00|13383.03|13263.03|13385.43|13265.43|13400.18|13280.18|13383.03|13263.03|292
1651367700000|2022-05-01 01:15:00|13385.83|13265.83|13355.38|13235.38|13385.83|13265.83|13349.3|13229.3|293
1651368000000|2022-05-01 01:20:00|13355.28|13235.28|13344.8|13224.8|13365.43|13245.43|13344.8|13224.8|290
1651368300000|2022-05-01 01:25:00|13343.66|13223.66|13333.36|13213.36|13343.78|13223.78|13318.63|13198.63|293
1651368600000|2022-05-01 01:30:00|13333.4|13213.4|13320.82|13200.82|13342.92|13222.92|13318.11|13198.11|296
1651368900000|2022-05-01 01:35:00|13320.88|13200.88|13367.56|13247.56|13368.9|13248.9|13263.49|13143.49|298
1651369200000|2022-05-01 01:40:00|13367.73|13247.73|13491.37|13371.37|13491.37|13371.37|13357.56|13237.56|299
1651369500000|2022-05-01 01:45:00|13491.39|13371.39|13489.02|13369.02|13504.37|13384.37|13469.45|13349.45|296
1651369800000|2022-05-01 01:50:00|13489.33|13369.33|13529.12|13409.12|13544.98|13424.98|13489.33|13369.33|298
1651370100000|2022-05-01 01:55:00|13529.86|13409.86|13510.35|13390.35|13533.5|13413.5|13502.2|13382.2|298
1651370400000|2022-05-01 02:00:00|13510.67|13390.67|13502.71|13382.71|13511.69|13391.69|13491.92|13371.92|296
1651370700000|2022-05-01 02:05:00|13502.87|13382.87|13511.55|13391.55|13511.8|13391.8|13493.91|13373.91|294
1651371000000|2022-05-01 02:10:00|13512.47|13392.47|13538.65|13418.65|13538.65|13418.65|13512.47|13392.47|291
1651371300000|2022-05-01 02:15:00|13538.46|13418.46|13564.66|13444.66|13564.71|13444.71|13530.19|13410.19|292
1651371600000|2022-05-01 02:20:00|13565.08|13445.08|13546.92|13426.92|13565.96|13445.96|13546.15|13426.15|292
1651371900000|2022-05-01 02:25:00|13546.88|13426.88|13525.64|13405.64|13546.95|13426.95|13524.05|13404.05|286
1651372200000|2022-05-01 02:30:00|13525.67|13405.67|13506.2|13386.2|13528.5|13408.5|13506.2|13386.2|293
1651372500000|2022-05-01 02:35:00|13506.14|13386.14|13485.33|13365.33|13506.2|13386.2|13480.3|13360.3|292
1651372800000|2022-05-01 02:40:00|13485.15|13365.15|13460.25|13340.25|13485.39|13365.39|13457.46|13337.46|298
1651373100000|2022-05-01 02:45:00|13461.04|13341.04|13466.23|13346.23|13466.74|13346.74|13456.63|13336.63|293
1651373400000|2022-05-01 02:50:00|13465.93|13345.93|13454.77|13334.77|13467.25|13347.25|13442.76|13322.76|288
1651373700000|2022-05-01 02:55:00|13455.81|13335.81|13445.13|13325.13|13456.46|13336.46|13440.47|13320.47|290
1651374000000|2022-05-01 03:00:00|13445.09|13325.09|13465.47|13345.47|13465.47|13345.47|13445.09|13325.09|292
1651374300000|2022-05-01 03:05:00|13465.54|13345.54|13504.98|13384.98|13507.61|13387.61|13463.09|13343.09|290
1651374600000|2022-05-01 03:10:00|13505.18|13385.18|13510.04|13390.04|13511.61|13391.61|13504.14|13384.14|288
1651374900000|2022-05-01 03:15:00|13509.94|13389.94|13502.86|13382.86|13509.94|13389.94|13495.25|13375.25|288
1651375200000|2022-05-01 03:20:00|13503.18|13383.18|13543.31|13423.31|13543.31|13423.31|13503.18|13383.18|289
1651375500000|2022-05-01 03:25:00|13543.22|13423.22|13551.35|13431.35|13551.35|13431.35|13540.21|13420.21|285
1651375800000|2022-05-01 03:30:00|13551.86|13431.86|13544.69|13424.69|13554.07|13434.07|13533.98|13413.98|292
1651376100000|2022-05-01 03:35:00|13544.6|13424.6|13529.96|13409.96|13545.68|13425.68|13526.37|13406.37|279
1651376400000|2022-05-01 03:40:00|13529.75|13409.75|13529|13409|13529.75|13409.75|13519.89|13399.89|270
1651376700000|2022-05-01 03:45:00|13528.87|13408.87|13548.48|13428.48|13548.48|13428.48|13523.61|13403.61|283
1651377000000|2022-05-01 03:50:00|13548.51|13428.51|13562.24|13442.24|13562.24|13442.24|13545.34|13425.34|286
1651377300000|2022-05-01 03:55:00|13562.89|13442.89|13558.64|13438.64|13564.91|13444.91|13553.45|13433.45|277
1651377600000|2022-05-01 04:00:00|13558.55|13438.55|13558.88|13438.88|13565.42|13445.42|13556.93|13436.93|278
1651377900000|2022-05-01 04:05:00|13558.71|13438.71|13547.26|13427.26|13559.12|13439.12|13541.58|13421.58|285
1651378200000|2022-05-01 04:10:00|13547.19|13427.19|13521.04|13401.04|13548.26|13428.26|13520.7|13400.7|280
1651378500000|2022-05-01 04:15:00|13521.1|13401.1|13513.16|13393.16|13529.35|13409.35|13513.16|13393.16|287
1651378800000|2022-05-01 04:20:00|13512.74|13392.74|13519.99|13399.99|13520.76|13400.76|13512.74|13392.74|277
1651379100000|2022-05-01 04:25:00|13520.11|13400.11|13523.99|13403.99|13526.33|13406.33|13517.43|13397.43|272
1651379400000|2022-05-01 04:30:00|13523.63|13403.63|13515.87|13395.87|13523.63|13403.63|13512.76|13392.76|285
1651379700000|2022-05-01 04:35:00|13515.96|13395.96|13514.45|13394.45|13519.05|13399.05|13510.76|13390.76|280
1651380000000|2022-05-01 04:40:00|13514.39|13394.39|13512.85|13392.85|13515.28|13395.28|13509.34|13389.34|272
1651380300000|2022-05-01 04:45:00|13512.74|13392.74|13506.79|13386.79|13516.28|13396.28|13506.23|13386.23|275
1651380600000|2022-05-01 04:50:00|13506.72|13386.72|13496.89|13376.89|13506.82|13386.82|13495.87|13375.87|283
1651380900000|2022-05-01 04:55:00|13496.66|13376.66|13527.45|13407.45|13527.54|13407.54|13496.66|13376.66|288
1651381200000|2022-05-01 05:00:00|13527.46|13407.46|13537.9|13417.9|13540.56|13420.56|13527.46|13407.46|290
1651381500000|2022-05-01 05:05:00|13537.84|13417.84|13542.74|13422.74|13542.84|13422.84|13519.17|13399.17|288
1651381800000|2022-05-01 05:10:00|13542.86|13422.86|13630.53|13510.53|13630.68|13510.68|13542.83|13422.83|296
1651382100000|2022-05-01 05:15:00|13630.46|13510.46|13627.28|13507.28|13651.68|13531.68|13619.71|13499.71|297
1651382400000|2022-05-01 05:20:00|13627.56|13507.56|13637.54|13517.54|13641.88|13521.88|13627.18|13507.18|296
1651382700000|2022-05-01 05:25:00|13637.79|13517.79|13662.87|13542.87|13664.24|13544.24|13632.72|13512.72|296
1651383000000|2022-05-01 05:30:00|13662.52|13542.52|13665.55|13545.55|13686.1|13566.1|13657.78|13537.78|294
1651383300000|2022-05-01 05:35:00|13665.27|13545.27|13659.81|13539.81|13670.14|13550.14|13657.96|13537.96|295
1651383600000|2022-05-01 05:40:00|13659.94|13539.94|13655.34|13535.34|13668.5|13548.5|13653.75|13533.75|281
1651383900000|2022-05-01 05:45:00|13655.01|13535.01|13632.21|13512.21|13656.34|13536.34|13626.47|13506.47|293
1651384200000|2022-05-01 05:50:00|13630.73|13510.73|13621.41|13501.41|13632.74|13512.74|13621.41|13501.41|284
1651384500000|2022-05-01 05:55:00|13621.39|13501.39|13623.27|13503.27|13625.76|13505.76|13614.45|13494.45|280
1651384800000|2022-05-01 06:00:00|13623.56|13503.56|13638.67|13518.67|13639.51|13519.51|13618.62|13498.62|287
1651385100000|2022-05-01 06:05:00|13638.83|13518.83|13667.64|13547.64|13668.56|13548.56|13638.03|13518.03|292
1651385400000|2022-05-01 06:10:00|13667.34|13547.34|13643.28|13523.28|13667.48|13547.48|13643.28|13523.28|286
1651385700000|2022-05-01 06:15:00|13643.3|13523.3|13632.31|13512.31|13645.04|13525.04|13629.43|13509.43|280
1651386000000|2022-05-01 06:20:00|13632.75|13512.75|13644.57|13524.57|13644.57|13524.57|13632.75|13512.75|271
1651386300000|2022-05-01 06:25:00|13644.35|13524.35|13637.28|13517.28|13645.85|13525.85|13637.28|13517.28|273
1651386600000|2022-05-01 06:30:00|13637.45|13517.45|13613.08|13493.08|13640.05|13520.05|13608.87|13488.87|291
1651386900000|2022-05-01 06:35:00|13612.73|13492.73|13623.01|13503.01|13623.08|13503.08|13611.96|13491.96|278
1651387200000|2022-05-01 06:40:00|13622.64|13502.64|13623.61|13503.61|13632.66|13512.66|13622.59|13502.59|285
1651387500000|2022-05-01 06:45:00|13622.62|13502.62|13625.26|13505.26|13625.46|13505.46|13616.63|13496.63|277
1651387800000|2022-05-01 06:50:00|13625.28|13505.28|13609.56|13489.56|13625.28|13505.28|13609.56|13489.56|281
1651388100000|2022-05-01 06:55:00|13609.47|13489.47|13588.86|13468.86|13609.47|13489.47|13583.94|13463.94|284
1651388400000|2022-05-01 07:00:00|13588.82|13468.82|13593.7|13473.7|13599.09|13479.09|13580.8|13460.8|289
1651388700000|2022-05-01 07:05:00|13593.83|13473.83|13586.16|13466.16|13597.76|13477.76|13585.15|13465.15|280
1651389000000|2022-05-01 07:10:00|13585.81|13465.81|13580.98|13460.98|13588.94|13468.94|13579.48|13459.48|276
1651389300000|2022-05-01 07:15:00|13581.19|13461.19|13580.78|13460.78|13584.49|13464.49|13575.3|13455.3|280
1651389600000|2022-05-01 07:20:00|13580.62|13460.62|13567.65|13447.65|13583.64|13463.64|13564.67|13444.67|265
1651389900000|2022-05-01 07:25:00|13567.59|13447.59|13573.46|13453.46|13573.74|13453.74|13567.58|13447.58|279
1651390200000|2022-05-01 07:30:00|13573.59|13453.59|13583.37|13463.37|13583.48|13463.48|13572.63|13452.63|278
1651390500000|2022-05-01 07:35:00|13583.63|13463.63|13594.54|13474.54|13597.64|13477.64|13583.63|13463.63|262
1651390800000|2022-05-01 07:40:00|13594.45|13474.45|13576.56|13456.56|13598.08|13478.08|13576.5|13456.5|269
1651391100000|2022-05-01 07:45:00|13576.62|13456.62|13586.87|13466.87|13588.09|13468.09|13575.74|13455.74|271
1651391400000|2022-05-01 07:50:00|13586.78|13466.78|13564.37|13444.37|13586.78|13466.78|13564.24|13444.24|281
1651391700000|2022-05-01 07:55:00|13564.43|13444.43|13562.23|13442.23|13565.88|13445.88|13556|13436|280
1651392000000|2022-05-01 08:00:00|13562.28|13442.28|13583.98|13463.98|13585.62|13465.62|13558.83|13438.83|292
1651392300000|2022-05-01 08:05:00|13583.72|13463.72|13594.96|13474.96|13596.95|13476.95|13580.93|13460.93|274
1651392600000|2022-05-01 08:10:00|13594.58|13474.58|13630.88|13510.88|13631.81|13511.81|13594.58|13474.58|282
1651392900000|2022-05-01 08:15:00|13631.43|13511.43|13635.89|13515.89|13640.51|13520.51|13629.57|13509.57|294
1651393200000|2022-05-01 08:20:00|13635.82|13515.82|13609.2|13489.2|13635.87|13515.87|13607.13|13487.13|274
1651393500000|2022-05-01 08:25:00|13609.3|13489.3|13607.85|13487.85|13611.45|13491.45|13605.35|13485.35|280
1651393800000|2022-05-01 08:30:00|13607.91|13487.91|13631.04|13511.04|13631.04|13511.04|13607.81|13487.81|280
1651394100000|2022-05-01 08:35:00|13630.98|13510.98|13611.07|13491.07|13633.48|13513.48|13609.21|13489.21|259
1651394400000|2022-05-01 08:40:00|13611.03|13491.03|13627|13507|13627|13507|13606.5|13486.5|278
1651394700000|2022-05-01 08:45:00|13626.88|13506.88|13635.77|13515.77|13636.48|13516.48|13621.63|13501.63|268
1651395000000|2022-05-01 08:50:00|13635.68|13515.68|13659.94|13539.94|13663.03|13543.03|13635.68|13515.68|282
1651395300000|2022-05-01 08:55:00|13659.8|13539.8|13655.54|13535.54|13660|13540|13652.71|13532.71|284
1651395600000|2022-05-01 09:00:00|13655.59|13535.59|13658.61|13538.61|13661.39|13541.39|13655.59|13535.59|273
1651395900000|2022-05-01 09:05:00|13658.66|13538.66|13644.78|13524.78|13663.17|13543.17|13641.53|13521.53|283
1651396200000|2022-05-01 09:10:00|13644.97|13524.97|13618.48|13498.48|13648.43|13528.43|13617.61|13497.61|283
1651396500000|2022-05-01 09:15:00|13618.42|13498.42|13606.14|13486.14|13623.53|13503.53|13606.14|13486.14|287
1651396800000|2022-05-01 09:20:00|13606.33|13486.33|13602.97|13482.97|13612.38|13492.38|13602.47|13482.47|271
1651397100000|2022-05-01 09:25:00|13602.99|13482.99|13603.37|13483.37|13610.43|13490.43|13601.01|13481.01|274
1651397400000|2022-05-01 09:30:00|13603.39|13483.39|13584.81|13464.81|13603.87|13483.87|13582.18|13462.18|284
1651397700000|2022-05-01 09:35:00|13584.7|13464.7|13563.96|13443.96|13589.03|13469.03|13558.88|13438.88|283
1651398000000|2022-05-01 09:40:00|13563.59|13443.59|13565.84|13445.84|13571.85|13451.85|13558.57|13438.57|277
1651398300000|2022-05-01 09:45:00|13565.94|13445.94|13583.71|13463.71|13583.79|13463.79|13565.84|13445.84|264
1651398600000|2022-05-01 09:50:00|13583.72|13463.72|13595.2|13475.2|13600.84|13480.84|13583.54|13463.54|257
1651398900000|2022-05-01 09:55:00|13595.18|13475.18|13598.28|13478.28|13602.6|13482.6|13594.54|13474.54|266
1651399200000|2022-05-01 10:00:00|13598.14|13478.14|13590.87|13470.87|13604.7|13484.7|13590.87|13470.87|275
1651399500000|2022-05-01 10:05:00|13590.76|13470.76|13606.4|13486.4|13609.19|13489.19|13589.61|13469.61|266
1651399800000|2022-05-01 10:10:00|13606.69|13486.69|13603.56|13483.56|13610.98|13490.98|13602.59|13482.59|260
1651400100000|2022-05-01 10:15:00|13603.52|13483.52|13618.56|13498.56|13618.56|13498.56|13587.03|13467.03|288
1651400400000|2022-05-01 10:20:00|13618.35|13498.35|13635.82|13515.82|13635.87|13515.87|13616.25|13496.25|290
1651400700000|2022-05-01 10:25:00|13635.79|13515.79|13626.89|13506.89|13639.24|13519.24|13624.45|13504.45|281
1651401000000|2022-05-01 10:30:00|13627.25|13507.25|13627.72|13507.72|13627.72|13507.72|13624.14|13504.14|273
1651401300000|2022-05-01 10:35:00|13627.81|13507.81|13608.9|13488.9|13633.87|13513.87|13608.25|13488.25|274
1651401600000|2022-05-01 10:40:00|13608.89|13488.89|13589.36|13469.36|13608.91|13488.91|13588.72|13468.72|272
1651401900000|2022-05-01 10:45:00|13589.01|13469.01|13585.32|13465.32|13605.97|13485.97|13585.32|13465.32|283
1651402200000|2022-05-01 10:50:00|13585.72|13465.72|13592.19|13472.19|13592.19|13472.19|13572.58|13452.58|287
1651402500000|2022-05-01 10:55:00|13592.24|13472.24|13592.83|13472.83|13608.81|13488.81|13591.73|13471.73|275
1651402800000|2022-05-01 11:00:00|13592.82|13472.82|13593.75|13473.75|13600.4|13480.4|13591.2|13471.2|277
1651403100000|2022-05-01 11:05:00|13592.97|13472.97|13589.57|13469.57|13598.4|13478.4|13588.48|13468.48|272
1651403400000|2022-05-01 11:10:00|13589.52|13469.52|13568.35|13448.35|13592.16|13472.16|13567.99|13447.99|276
1651403700000|2022-05-01 11:15:00|13568.6|13448.6|13568.38|13448.38|13569.4|13449.4|13544.64|13424.64|295
1651404000000|2022-05-01 11:20:00|13568.33|13448.33|13586.47|13466.47|13598.06|13478.06|13568.1|13448.1|287
1651404300000|2022-05-01 11:25:00|13586.42|13466.42|13574.65|13454.65|13592.29|13472.29|13574.19|13454.19|290
1651404600000|2022-05-01 11:30:00|13574.58|13454.58|13566.16|13446.16|13577.56|13457.56|13564.02|13444.02|280
1651404900000|2022-05-01 11:35:00|13566.66|13446.66|13560.33|13440.33|13566.89|13446.89|13552.2|13432.2|285
1651405200000|2022-05-01 11:40:00|13560.12|13440.12|13549.18|13429.18|13560.12|13440.12|13544.75|13424.75|274
1651405500000|2022-05-01 11:45:00|13549.04|13429.04|13566.62|13446.62|13566.62|13446.62|13549.04|13429.04|278
1651405800000|2022-05-01 11:50:00|13566.74|13446.74|13545.96|13425.96|13568.22|13448.22|13545.93|13425.93|272
1651406100000|2022-05-01 11:55:00|13545.87|13425.87|13542.64|13422.64|13552.87|13432.87|13542.64|13422.64|280
1651406400000|2022-05-01 12:00:00|13542.61|13422.61|13527.88|13407.88|13561.79|13441.79|13526.71|13406.71|295
1651406700000|2022-05-01 12:05:00|13527.84|13407.84|13521.51|13401.51|13536.59|13416.59|13521.51|13401.51|289
1651407000000|2022-05-01 12:10:00|13521.32|13401.32|13535.45|13415.45|13535.49|13415.49|13506.41|13386.41|294
1651407300000|2022-05-01 12:15:00|13535.48|13415.48|13534.23|13414.23|13538.14|13418.14|13527.68|13407.68|291
1651407600000|2022-05-01 12:20:00|13534.09|13414.09|13589.36|13469.36|13589.36|13469.36|13533.57|13413.57|281
1651407900000|2022-05-01 12:25:00|13590.8|13470.8|13586.38|13466.38|13604.05|13484.05|13584.47|13464.47|295
1651408200000|2022-05-01 12:30:00|13585.38|13465.38|13563.64|13443.64|13593.61|13473.61|13562.51|13442.51|292
1651408500000|2022-05-01 12:35:00|13563.74|13443.74|13561.05|13441.05|13571.25|13451.25|13560.2|13440.2|286
1651408800000|2022-05-01 12:40:00|13561.04|13441.04|13580.31|13460.31|13580.31|13460.31|13560.87|13440.87|275
1651409100000|2022-05-01 12:45:00|13580.32|13460.32|13556.61|13436.61|13583.83|13463.83|13555.77|13435.77|278
1651409400000|2022-05-01 12:50:00|13557.18|13437.18|13558.96|13438.96|13572.11|13452.11|13553.21|13433.21|286
1651409700000|2022-05-01 12:55:00|13558.9|13438.9|13581.58|13461.58|13581.58|13461.58|13558.9|13438.9|271
1651410000000|2022-05-01 13:00:00|13581.63|13461.63|13579.54|13459.54|13599.08|13479.08|13579.54|13459.54|287
1651410300000|2022-05-01 13:05:00|13579.55|13459.55|13581.31|13461.31|13583.14|13463.14|13573.73|13453.73|278
1651410600000|2022-05-01 13:10:00|13581.17|13461.17|13595.13|13475.13|13595.49|13475.49|13580.99|13460.99|280
1651410900000|2022-05-01 13:15:00|13596.08|13476.08|13599.57|13479.57|13614.27|13494.27|13596.08|13476.08|287
1651411200000|2022-05-01 13:20:00|13599.48|13479.48|13586.5|13466.5|13599.48|13479.48|13586.08|13466.08|281
1651411500000|2022-05-01 13:25:00|13586.69|13466.69|13598.66|13478.66|13603.02|13483.02|13586.42|13466.42|282
1651411800000|2022-05-01 13:30:00|13598.9|13478.9|13608.7|13488.7|13611.73|13491.73|13598.9|13478.9|281
1651412100000|2022-05-01 13:35:00|13608.95|13488.95|13598.92|13478.92|13616.07|13496.07|13597.01|13477.01|273
1651412400000|2022-05-01 13:40:00|13598.95|13478.95|13593.19|13473.19|13599.31|13479.31|13590.77|13470.77|255
1651412700000|2022-05-01 13:45:00|13593.22|13473.22|13570.09|13450.09|13594.12|13474.12|13570.09|13450.09|274
1651413000000|2022-05-01 13:50:00|13569.93|13449.93|13555.36|13435.36|13570.74|13450.74|13552.85|13432.85|278
1651413300000|2022-05-01 13:55:00|13555.39|13435.39|13554.56|13434.56|13560.23|13440.23|13551.75|13431.75|268
1651413600000|2022-05-01 14:00:00|13554.5|13434.5|13561.77|13441.77|13563.03|13443.03|13544.95|13424.95|277
1651413900000|2022-05-01 14:05:00|13561.64|13441.64|13557.67|13437.67|13565.61|13445.61|13556.17|13436.17|271
1651414200000|2022-05-01 14:10:00|13557.68|13437.68|13556.68|13436.68|13559.85|13439.85|13556.19|13436.19|266
1651414500000|2022-05-01 14:15:00|13556.67|13436.67|13580.82|13460.82|13580.84|13460.84|13556.67|13436.67|260
1651414800000|2022-05-01 14:20:00|13581.26|13461.26|13558.47|13438.47|13585.61|13465.61|13558.26|13438.26|289
1651415100000|2022-05-01 14:25:00|13558.42|13438.42|13546.87|13426.87|13558.48|13438.48|13544.99|13424.99|276
1651415400000|2022-05-01 14:30:00|13546.98|13426.98|13543.75|13423.75|13560.41|13440.41|13541.42|13421.42|281
1651415700000|2022-05-01 14:35:00|13543.78|13423.78|13532.96|13412.96|13544.31|13424.31|13519.36|13399.36|293
1651416000000|2022-05-01 14:40:00|13533.11|13413.11|13546.76|13426.76|13550.38|13430.38|13533.11|13413.11|294
1651416300000|2022-05-01 14:45:00|13546.35|13426.35|13564.62|13444.62|13564.93|13444.93|13546.3|13426.3|284
1651416600000|2022-05-01 14:50:00|13564.58|13444.58|13558.95|13438.95|13565.13|13445.13|13555.52|13435.52|281
1651416900000|2022-05-01 14:55:00|13559.15|13439.15|13541.5|13421.5|13560.22|13440.22|13539.61|13419.61|286
1651417200000|2022-05-01 15:00:00|13541.46|13421.46|13556.72|13436.72|13560.8|13440.8|13540.13|13420.13|285
1651417500000|2022-05-01 15:05:00|13556.85|13436.85|13575.69|13455.69|13575.69|13455.69|13552.93|13432.93|283
1651417800000|2022-05-01 15:10:00|13575.74|13455.74|13571.93|13451.93|13579.27|13459.27|13569.13|13449.13|285
1651418100000|2022-05-01 15:15:00|13572.21|13452.21|13574.09|13454.09|13574.14|13454.14|13564.63|13444.63|290
1651418400000|2022-05-01 15:20:00|13574.05|13454.05|13652.3|13532.3|13658.17|13538.17|13573.66|13453.66|283
1651418700000|2022-05-01 15:25:00|13652.51|13532.51|13729.27|13609.27|13729.47|13609.47|13652.51|13532.51|299
1651419000000|2022-05-01 15:30:00|13729.36|13609.36|13708.57|13588.57|13760.56|13640.56|13708.02|13588.02|297
1651419300000|2022-05-01 15:35:00|13708.59|13588.59|13699.69|13579.69|13709.42|13589.42|13694.67|13574.67|292
1651419600000|2022-05-01 15:40:00|13699.74|13579.74|13696.99|13576.99|13701.08|13581.08|13687.85|13567.85|291
1651419900000|2022-05-01 15:45:00|13696.63|13576.63|13709.46|13589.46|13714.56|13594.56|13681.8|13561.8|296
1651420200000|2022-05-01 15:50:00|13709.57|13589.57|13811.07|13691.07|13823.84|13703.84|13709.17|13589.17|299
1651420500000|2022-05-01 15:55:00|13809.65|13689.65|13803.07|13683.07|13811.02|13691.02|13783.96|13663.96|297
1651420800000|2022-05-01 16:00:00|13802.11|13682.11|13802.01|13682.01|13823.08|13703.08|13799.53|13679.53|296
1651421100000|2022-05-01 16:05:00|13797.16|13677.16|13807.2|13687.2|13810.93|13690.93|13783.66|13663.66|292
1651421400000|2022-05-01 16:10:00|13807.33|13687.33|13851.98|13731.98|13868.01|13748.01|13807.01|13687.01|297
1651421700000|2022-05-01 16:15:00|13853.74|13733.74|13877.42|13757.42|13884.64|13764.64|13853.03|13733.03|300
1651422000000|2022-05-01 16:20:00|13877.65|13757.65|13900.62|13780.62|13903.89|13783.89|13877.63|13757.63|298
1651422300000|2022-05-01 16:25:00|13900.42|13780.42|13873.99|13753.99|13909.19|13789.19|13869|13749|299
1651422600000|2022-05-01 16:30:00|13873.82|13753.82|13849.42|13729.42|13880.03|13760.03|13849.41|13729.41|297
1651422900000|2022-05-01 16:35:00|13849.36|13729.36|13853.03|13733.03|13854.01|13734.01|13846.17|13726.17|288
1651423200000|2022-05-01 16:40:00|13853.02|13733.02|13876.15|13756.15|13876.36|13756.36|13850.53|13730.53|292
1651423500000|2022-05-01 16:45:00|13876.59|13756.59|13881.41|13761.41|13881.47|13761.47|13859.79|13739.79|293
1651423800000|2022-05-01 16:50:00|13881.03|13761.03|13872.83|13752.83|13881.03|13761.03|13871.08|13751.08|286
1651424100000|2022-05-01 16:55:00|13873.49|13753.49|13832.52|13712.52|13873.49|13753.49|13832.52|13712.52|297
1651424400000|2022-05-01 17:00:00|13832.49|13712.49|13852.47|13732.47|13854.24|13734.24|13828.14|13708.14|298
1651424700000|2022-05-01 17:05:00|13852.3|13732.3|13872.79|13752.79|13876.97|13756.97|13850.31|13730.31|292
1651425000000|2022-05-01 17:10:00|13872.24|13752.24|13876.09|13756.09|13880.23|13760.23|13872.15|13752.15|293
1651425300000|2022-05-01 17:15:00|13876.08|13756.08|13849.97|13729.97|13876.08|13756.08|13846.54|13726.54|292
1651425600000|2022-05-01 17:20:00|13849.98|13729.98|13828.23|13708.23|13853.77|13733.77|13828.23|13708.23|270
1651425900000|2022-05-01 17:25:00|13827.78|13707.78|13820.67|13700.67|13827.78|13707.78|13811.61|13691.61|286
1651426200000|2022-05-01 17:30:00|13821.08|13701.08|13816.04|13696.04|13824.44|13704.44|13813|13693|280
1651426500000|2022-05-01 17:35:00|13815.9|13695.9|13806.79|13686.79|13818.66|13698.66|13806.62|13686.62|276
1651426800000|2022-05-01 17:40:00|13806.82|13686.82|13811.11|13691.11|13811.11|13691.11|13788.05|13668.05|283
1651427100000|2022-05-01 17:45:00|13811.17|13691.17|13784.02|13664.02|13818.9|13698.9|13783.97|13663.97|285
1651427400000|2022-05-01 17:50:00|13783.48|13663.48|13788.95|13668.95|13796.19|13676.19|13782.3|13662.3|274
1651427700000|2022-05-01 17:55:00|13788.87|13668.87|13780.95|13660.95|13788.97|13668.97|13779.77|13659.77|267
1651428000000|2022-05-01 18:00:00|13781.07|13661.07|13748.77|13628.77|13784.73|13664.73|13748.77|13628.77|291
1651428300000|2022-05-01 18:05:00|13748.63|13628.63|13756.09|13636.09|13756.12|13636.12|13747.81|13627.81|275
1651428600000|2022-05-01 18:10:00|13756.34|13636.34|13767.66|13647.66|13773.39|13653.39|13756.3|13636.3|290
1651428900000|2022-05-01 18:15:00|13767.67|13647.67|13746.66|13626.66|13770.92|13650.92|13746.57|13626.57|284
1651429200000|2022-05-01 18:20:00|13746.76|13626.76|13703.2|13583.2|13746.91|13626.91|13703.2|13583.2|294
1651429500000|2022-05-01 18:25:00|13702.84|13582.84|13692.84|13572.84|13703.81|13583.81|13688.17|13568.17|292
1651429800000|2022-05-01 18:30:00|13692.9|13572.9|13703.13|13583.13|13703.13|13583.13|13683.51|13563.51|291
1651430100000|2022-05-01 18:35:00|13703.2|13583.2|13684.86|13564.86|13706.05|13586.05|13684.86|13564.86|290
1651430400000|2022-05-01 18:40:00|13684.84|13564.84|13680.36|13560.36|13685.48|13565.48|13673.59|13553.59|285
1651430700000|2022-05-01 18:45:00|13680.21|13560.21|13672.58|13552.58|13682.06|13562.06|13671.75|13551.75|278
1651431000000|2022-05-01 18:50:00|13672.53|13552.53|13596.51|13476.51|13672.54|13552.54|13592.58|13472.58|291
1651431300000|2022-05-01 18:55:00|13596.25|13476.25|13582.84|13462.84|13621.09|13501.09|13582.84|13462.84|294
1651431600000|2022-05-01 19:00:00|13582.77|13462.77|13548.34|13428.34|13592.97|13472.97|13539.32|13419.32|300
1651431900000|2022-05-01 19:05:00|13550.39|13430.39|13542.04|13422.04|13552.14|13432.14|13539.16|13419.16|292
1651432200000|2022-05-01 19:10:00|13542.15|13422.15|13555.39|13435.39|13557.13|13437.13|13542.15|13422.15|293
1651432500000|2022-05-01 19:15:00|13555.54|13435.54|13531.11|13411.11|13558.55|13438.55|13523.21|13403.21|292
1651432800000|2022-05-01 19:20:00|13532.46|13412.46|13525.12|13405.12|13542.05|13422.05|13524.83|13404.83|295
1651433100000|2022-05-01 19:25:00|13524.87|13404.87|13510.83|13390.83|13532.6|13412.6|13510.83|13390.83|292
1651433400000|2022-05-01 19:30:00|13510.44|13390.44|13526.96|13398.96|13528.22|13408.22|13491.91|13371.91|293
1651433700000|2022-05-01 19:35:00|13527.19|13399.19|13580.36|13452.36|13587.36|13459.36|13526.57|13398.57|287
1651434000000|2022-05-01 19:40:00|13580.14|13452.14|13583.95|13455.95|13584.04|13456.04|13556.38|13428.38|296
1651434300000|2022-05-01 19:45:00|13583.8|13455.8|13573.92|13445.92|13597.77|13469.77|13572.7|13444.7|298
1651434600000|2022-05-01 19:50:00|13573.35|13445.35|13555.72|13427.72|13573.35|13445.35|13552.04|13424.04|288
1651434900000|2022-05-01 19:55:00|13556.29|13428.29|13546.55|13418.55|13557.39|13429.39|13543.8|13415.8|281
1651435200000|2022-05-01 20:00:00|13546.58|13418.58|13554.18|13426.18|13559.7|13431.7|13516.6|13388.6|293
1651435500000|2022-05-01 20:05:00|13554.35|13426.35|13564.79|13436.79|13564.79|13436.79|13550.69|13422.69|294
1651435800000|2022-05-01 20:10:00|13564.83|13436.83|13581.46|13453.46|13581.86|13453.86|13564.83|13436.83|281
1651436100000|2022-05-01 20:15:00|13581.54|13453.54|13586.85|13458.85|13591.82|13463.82|13579.8|13451.8|285
1651436400000|2022-05-01 20:20:00|13586.93|13458.93|13577.67|13449.67|13587.34|13459.34|13560.73|13432.73|286
1651436700000|2022-05-01 20:25:00|13577.48|13449.48|13588|13460|13599.26|13471.26|13576.4|13448.4|294
1651437000000|2022-05-01 20:30:00|13588.17|13460.17|13592.25|13464.25|13592.27|13464.27|13586.64|13458.64|278
1651437300000|2022-05-01 20:35:00|13592.35|13464.35|13586.47|13458.47|13595.21|13467.21|13580.98|13452.98|283
1651437600000|2022-05-01 20:40:00|13586.16|13458.16|13570.75|13442.75|13586.22|13458.22|13570.29|13442.29|277
1651437900000|2022-05-01 20:45:00|13570.79|13442.79|13573.79|13445.79|13585.02|13457.02|13570.75|13442.75|279
1651438200000|2022-05-01 20:50:00|13573.78|13445.78|13626.23|13498.23|13626.23|13498.23|13573.75|13445.75|275
1651438500000|2022-05-01 20:55:00|13626.06|13498.06|13738.77|13610.77|13738.77|13610.77|13626.06|13498.06|295
1651438800000|2022-05-01 21:00:00|13738.98|13610.98|13767.22|13647.22|13770.91|13650.91|13724.82|13604.82|299
1651439100000|2022-05-01 21:05:00|13767.53|13647.53|13681.64|13561.64|13768.46|13648.46|13678.8|13558.8|296
1651439400000|2022-05-01 21:10:00|13679.79|13559.79|13680.71|13560.71|13681.58|13561.58|13643.69|13523.69|295
1651439700000|2022-05-01 21:15:00|13680.85|13560.85|13700.99|13580.99|13704.97|13584.97|13680.23|13560.23|283
1651440000000|2022-05-01 21:20:00|13701.05|13581.05|13714.25|13594.25|13721.27|13601.27|13701.05|13581.05|272
1651440300000|2022-05-01 21:25:00|13714.19|13594.19|13703.47|13583.47|13714.37|13594.37|13702.13|13582.13|275
1651440600000|2022-05-01 21:30:00|13703.49|13583.49|13696.22|13576.22|13703.69|13583.69|13695.63|13575.63|274
1651440900000|2022-05-01 21:35:00|13696.29|13576.29|13675.5|13555.5|13696.38|13576.38|13652.3|13532.3|298
1651441200000|2022-05-01 21:40:00|13675.18|13555.18|13690.48|13570.48|13690.87|13570.87|13669.9|13549.9|286
1651441500000|2022-05-01 21:45:00|13690.57|13570.57|13714.08|13594.08|13714.08|13594.08|13687.31|13567.31|265
1651441800000|2022-05-01 21:50:00|13714.58|13594.58|13716.99|13596.99|13720.43|13600.43|13710.91|13590.91|280
1651442100000|2022-05-01 21:55:00|13717.08|13597.08|13713.65|13593.65|13725.29|13605.29|13705.75|13585.75|274
1651442400000|2022-05-01 22:00:00|13713.68|13593.68|13768.02|13648.02|13773.85|13653.85|13713.57|13593.57|297
1651442700000|2022-05-01 22:05:00|13767.92|13647.92|13773.9|13653.9|13773.9|13653.9|13761.98|13641.98|298
1651443000000|2022-05-01 22:10:00|13773.77|13653.77|13806.68|13686.68|13809.45|13689.45|13769.41|13649.41|294
1651443300000|2022-05-01 22:15:00|13806.58|13686.58|13772.97|13652.97|13807.1|13687.1|13772.71|13652.71|292
1651443600000|2022-05-01 22:20:00|13772.89|13652.89|13711.52|13591.52|13772.96|13652.96|13711.52|13591.52|293
1651443900000|2022-05-01 22:25:00|13711.62|13591.62|13703.96|13583.96|13715.91|13595.91|13701.26|13581.26|289
1651444200000|2022-05-01 22:30:00|13703.68|13583.68|13682.15|13562.15|13706.11|13586.11|13681.43|13561.43|286
1651444500000|2022-05-01 22:35:00|13682.12|13562.12|13676.41|13556.41|13682.16|13562.16|13669.75|13549.75|277
1651444800000|2022-05-01 22:40:00|13676.27|13556.27|13698.43|13578.43|13698.47|13578.47|13675.53|13555.53|281
1651445100000|2022-05-01 22:45:00|13698.63|13578.63|13714.34|13594.34|13718.44|13598.44|13698.63|13578.63|281
1651445400000|2022-05-01 22:50:00|13714.27|13594.27|13716.18|13596.18|13716.42|13596.42|13711.8|13591.8|269
1651445700000|2022-05-01 22:55:00|13716.15|13596.15|13736.53|13616.53|13750.51|13630.51|13701.81|13581.81|290
1651446000000|2022-05-01 23:00:00|13737.65|13617.65|13769.78|13649.78|13772.57|13652.57|13710.44|13590.44|297
1651446300000|2022-05-01 23:05:00|13769.73|13649.73|13776.88|13656.88|13776.9|13656.9|13749.48|13629.48|289
1651446600000|2022-05-01 23:10:00|13777.29|13657.29|13791.75|13671.75|13795.35|13675.35|13771.9|13651.9|295
1651446900000|2022-05-01 23:15:00|13791.27|13671.27|13785.68|13665.68|13791.96|13671.96|13774.9|13654.9|293
1651447200000|2022-05-01 23:20:00|13785.95|13665.95|13843.7|13723.7|13850.95|13730.95|13785.4|13665.4|299
1651447500000|2022-05-01 23:25:00|13843.69|13723.69|13854.88|13734.88|13887.59|13767.59|13840.09|13720.09|299
1651447800000|2022-05-01 23:30:00|13854.73|13734.73|13831.21|13711.21|13869.39|13749.39|13830.7|13710.7|296
1651448100000|2022-05-01 23:35:00|13830.74|13710.74|13812.14|13692.14|13838.44|13718.44|13810.4|13690.4|292
1651448400000|2022-05-01 23:40:00|13812.28|13692.28|13803.28|13683.28|13818.24|13698.24|13802.53|13682.53|292
1651448700000|2022-05-01 23:45:00|13803.31|13683.31|13798.9|13678.9|13821.73|13701.73|13797.56|13677.56|297
1651449000000|2022-05-01 23:50:00|13798.88|13678.88|13822.23|13702.23|13823.97|13703.97|13796.16|13676.16|295
1651449300000|2022-05-01 23:55:00|13822.03|13702.03|13811.46|13691.46|13825.81|13705.81|13805.51|13685.51|294
1651449600000|2022-05-02 00:00:00|13811.53|13691.53|13821.97|13701.97|13826.29|13706.29|13810.29|13690.29|296
1651449900000|2022-05-02 00:05:00|13823.26|13703.26|13864.35|13744.35|13864.54|13744.54|13823.26|13703.26|296
1651450200000|2022-05-02 00:10:00|13864.24|13744.24|13864.79|13744.79|13866.32|13746.32|13861.97|13741.97|295
1651450500000|2022-05-02 00:15:00|13864.74|13744.74|13882.13|13762.13|13912.79|13792.79|13862.71|13742.71|295
1651450800000|2022-05-02 00:20:00|13881.83|13761.83|13905.46|13785.46|13913.9|13793.9|13873.14|13753.14|295
1651451100000|2022-05-02 00:25:00|13905.17|13785.17|13913.47|13793.47|13921.53|13801.53|13905.17|13785.17|290
1651451400000|2022-05-02 00:30:00|13913.64|13793.64|13938.56|13818.56|13939.43|13819.43|13894.99|13774.99|295
1651451700000|2022-05-02 00:35:00|13938.65|13818.65|13922|13802|13940.07|13820.07|13910.73|13790.73|299
1651452000000|2022-05-02 00:40:00|13922.11|13802.11|13923.4|13803.4|13930.25|13810.25|13915.04|13795.04|300
1651452300000|2022-05-02 00:45:00|13923.61|13803.61|13883.31|13763.31|13923.61|13803.61|13879.14|13759.14|298
1651452600000|2022-05-02 00:50:00|13883.52|13763.52|13878.36|13758.36|13885.31|13765.31|13875.06|13755.06|290
1651452900000|2022-05-02 00:55:00|13877.73|13757.73|13894.43|13774.43|13897.91|13777.91|13877.73|13757.73|293
1651453200000|2022-05-02 01:00:00|13894.69|13774.69|13906.19|13786.19|13918.17|13798.17|13894.69|13774.69|294
1651453500000|2022-05-02 01:05:00|13906.22|13786.22|13920.46|13800.46|13920.46|13800.46|13897.31|13777.31|290
1651453800000|2022-05-02 01:10:00|13920.56|13800.56|13925.41|13805.41|13930.01|13810.01|13919.5|13799.5|299
1651454100000|2022-05-02 01:15:00|13925.58|13805.58|13903.81|13783.81|13925.58|13805.58|13903.66|13783.66|288
1651454400000|2022-05-02 01:20:00|13903.51|13783.51|13903.7|13783.7|13913.31|13793.31|13903.25|13783.25|290
1651454700000|2022-05-02 01:25:00|13903.65|13783.65|13890.76|13770.76|13905.92|13785.92|13889.84|13769.84|282
1651455000000|2022-05-02 01:30:00|13890.63|13770.63|13858.76|13738.76|13893.19|13773.19|13856.38|13736.38|289
1651455300000|2022-05-02 01:35:00|13858.87|13738.87|13859.62|13739.62|13861.68|13741.68|13855.53|13735.53|285
1651455600000|2022-05-02 01:40:00|13859.44|13739.44|13872.97|13752.97|13875.26|13755.26|13856.58|13736.58|281
1651455900000|2022-05-02 01:45:00|13872.99|13752.99|13854.95|13734.95|13883.15|13763.15|13854.62|13734.62|288
1651456200000|2022-05-02 01:50:00|13856.04|13736.04|13835.25|13715.25|13857.07|13737.07|13834.61|13714.61|292
1651456500000|2022-05-02 01:55:00|13835.23|13715.23|13811.32|13691.32|13835.38|13715.38|13811.13|13691.13|296
1651456800000|2022-05-02 02:00:00|13811.41|13691.41|13793.79|13673.79|13812.1|13692.1|13782.34|13662.34|295
1651457100000|2022-05-02 02:05:00|13793.49|13673.49|13818.34|13698.34|13819.84|13699.84|13793.49|13673.49|293
1651457400000|2022-05-02 02:10:00|13818.38|13698.38|13794.75|13674.75|13819.25|13699.25|13794.69|13674.69|293
1651457700000|2022-05-02 02:15:00|13794.74|13674.74|13790.84|13670.84|13794.78|13674.78|13786.96|13666.96|287
1651458000000|2022-05-02 02:20:00|13790.99|13670.99|13787.58|13667.58|13796.08|13676.08|13774.55|13654.55|286
1651458300000|2022-05-02 02:25:00|13787.91|13667.91|13812.38|13692.38|13815.23|13695.23|13787.91|13667.91|282
1651458600000|2022-05-02 02:30:00|13812.5|13692.5|13827.81|13707.81|13829.15|13709.15|13812.5|13692.5|279
1651458900000|2022-05-02 02:35:00|13827.71|13707.71|13815.09|13695.09|13830.66|13710.66|13814.91|13694.91|279
1651459200000|2022-05-02 02:40:00|13815.04|13695.04|13815.44|13695.44|13818.48|13698.48|13812.79|13692.79|278
1651459500000|2022-05-02 02:45:00|13815.42|13695.42|13815.31|13695.31|13817.33|13697.33|13811.19|13691.19|271
1651459800000|2022-05-02 02:50:00|13815.52|13695.52|13833.02|13713.02|13833.02|13713.02|13815.43|13695.43|276
1651460100000|2022-05-02 02:55:00|13832.89|13712.89|13843.87|13723.87|13848.02|13728.02|13832.61|13712.61|269
1651460400000|2022-05-02 03:00:00|13843.89|13723.89|13866.94|13746.94|13872.03|13752.03|13843.87|13723.87|291
1651460700000|2022-05-02 03:05:00|13867.01|13747.01|13852.5|13732.5|13869.32|13749.32|13849.98|13729.98|287
1651461000000|2022-05-02 03:10:00|13852.75|13732.75|13854.05|13734.05|13857.17|13737.17|13848.2|13728.2|274
1651461300000|2022-05-02 03:15:00|13854.16|13734.16|13860.74|13740.74|13861.67|13741.67|13853.38|13733.38|278
1651461600000|2022-05-02 03:20:00|13860.82|13740.82|13849.66|13729.66|13861.06|13741.06|13849.66|13729.66|260
1651461900000|2022-05-02 03:25:00|13849.93|13729.93|13842.33|13722.33|13850.18|13730.18|13841.64|13721.64|260
1651462200000|2022-05-02 03:30:00|13842.24|13722.24|13857.52|13737.52|13859.28|13739.28|13839.1|13719.1|287
1651462500000|2022-05-02 03:35:00|13857.45|13737.45|13863.83|13743.83|13868.09|13748.09|13857.45|13737.45|283
1651462800000|2022-05-02 03:40:00|13863.77|13743.77|13858.38|13738.38|13863.87|13743.87|13853.6|13733.6|267
1651463100000|2022-05-02 03:45:00|13858.31|13738.31|13841.95|13721.95|13858.32|13738.32|13840.97|13720.97|274
1651463400000|2022-05-02 03:50:00|13841.7|13721.7|13850.41|13730.41|13855.77|13735.77|13840.66|13720.66|268
1651463700000|2022-05-02 03:55:00|13850.35|13730.35|13846.11|13726.11|13853.19|13733.19|13846.11|13726.11|259
1651464000000|2022-05-02 04:00:00|13846.1|13726.1|13857.73|13737.73|13863.23|13743.23|13844.73|13724.73|276
1651464300000|2022-05-02 04:05:00|13858.62|13738.62|13845.71|13725.71|13860.33|13740.33|13838.85|13718.85|282
1651464600000|2022-05-02 04:10:00|13845.69|13725.69|13851.59|13731.59|13858.24|13738.24|13844.7|13724.7|278
1651464900000|2022-05-02 04:15:00|13851.28|13731.28|13821.82|13701.82|13851.52|13731.52|13821.82|13701.82|267
1651465200000|2022-05-02 04:20:00|13821.56|13701.56|13813.28|13693.28|13822.17|13702.17|13813.17|13693.17|279
1651465500000|2022-05-02 04:25:00|13813.11|13693.11|13822.44|13702.44|13827.68|13707.68|13813.07|13693.07|269
1651465800000|2022-05-02 04:30:00|13822.28|13702.28|13832.49|13712.49|13834.32|13714.32|13822.08|13702.08|259
1651466100000|2022-05-02 04:35:00|13832.43|13712.43|13832.17|13712.17|13832.61|13712.61|13823.65|13703.65|273
1651466400000|2022-05-02 04:40:00|13832.18|13712.18|13834.64|13714.64|13838.03|13718.03|13831.41|13711.41|274
1651466700000|2022-05-02 04:45:00|13834.56|13714.56|13859.39|13739.39|13859.64|13739.64|13832.05|13712.05|283
1651467000000|2022-05-02 04:50:00|13859.29|13739.29|13950.49|13830.49|13950.49|13830.49|13859.23|13739.23|296
1651467300000|2022-05-02 04:55:00|13951.53|13831.53|13926.31|13806.31|13951.53|13831.53|13924.44|13804.44|293
1651467600000|2022-05-02 05:00:00|13926.75|13806.75|13926.77|13806.77|13940.97|13820.97|13922.05|13802.05|295
1651467900000|2022-05-02 05:05:00|13926.27|13806.27|13922.3|13802.3|13926.77|13806.77|13912.45|13792.45|279
1651468200000|2022-05-02 05:10:00|13922.27|13802.27|13928.31|13808.31|13928.81|13808.81|13920.61|13800.61|272
1651468500000|2022-05-02 05:15:00|13929.22|13809.22|13901.77|13781.77|13931.06|13811.06|13901.77|13781.77|282
1651468800000|2022-05-02 05:20:00|13901.72|13781.72|13888.8|13768.8|13902.69|13782.69|13888.11|13768.11|283
1651469100000|2022-05-02 05:25:00|13888.87|13768.87|13904.81|13784.81|13905.88|13785.88|13888.75|13768.75|261
1651469400000|2022-05-02 05:30:00|13904.8|13784.8|13926.03|13806.03|13926.76|13806.76|13904.8|13784.8|290
1651469700000|2022-05-02 05:35:00|13925.85|13805.85|13943.74|13823.74|13943.94|13823.94|13924.82|13804.82|286
1651470000000|2022-05-02 05:40:00|13943.99|13823.99|13942.88|13822.88|13951.45|13831.45|13940.23|13820.23|285
1651470300000|2022-05-02 05:45:00|13942.87|13822.87|13946.56|13826.56|13950.19|13830.19|13939.36|13819.36|279
1651470600000|2022-05-02 05:50:00|13946.35|13826.35|13964.85|13844.85|13968|13848|13942.74|13822.74|272
1651470900000|2022-05-02 05:55:00|13964.78|13844.78|13961.46|13841.46|13965.61|13845.61|13958|13838|276
1651471200000|2022-05-02 06:00:00|13961.45|13841.45|13981.51|13861.51|13981.57|13861.57|13956.43|13836.43|284
1651471500000|2022-05-02 06:05:00|13981.61|13861.61|13992.02|13872.02|14002.67|13882.67|13981.61|13861.61|295
1651471800000|2022-05-02 06:10:00|13991.93|13871.93|13965.32|13845.32|13992.08|13872.08|13965.29|13845.29|290
1651472100000|2022-05-02 06:15:00|13965.26|13845.26|13966.13|13846.13|13967.56|13847.56|13960.86|13840.86|276
1651472400000|2022-05-02 06:20:00|13966.16|13846.16|13957.85|13837.85|13970.59|13850.59|13957.73|13837.73|280
1651472700000|2022-05-02 06:25:00|13957.88|13837.88|13951.1|13831.1|13958.06|13838.06|13936.35|13816.35|289
1651473000000|2022-05-02 06:30:00|13951.09|13831.09|13949.36|13829.36|13952.72|13832.72|13945.23|13825.23|277
1651473300000|2022-05-02 06:35:00|13949.35|13829.35|13944.14|13824.14|13950.77|13830.77|13942.58|13822.58|283
1651473600000|2022-05-02 06:40:00|13944.04|13824.04|13950.48|13830.48|13953.46|13833.46|13941.05|13821.05|261
1651473900000|2022-05-02 06:45:00|13950.47|13830.47|13948.57|13828.57|13957.38|13837.38|13944.09|13824.09|275
1651474200000|2022-05-02 06:50:00|13948.83|13828.83|13928.76|13808.76|13951.12|13831.12|13928.76|13808.76|287
1651474500000|2022-05-02 06:55:00|13928.15|13808.15|13918.58|13798.58|13928.16|13808.16|13917.97|13797.97|289
1651474800000|2022-05-02 07:00:00|13918.14|13798.14|13932.32|13812.32|13932.32|13812.32|13907.79|13787.79|295
1651475100000|2022-05-02 07:05:00|13932.29|13812.29|13938.32|13818.32|13942.91|13822.91|13931.2|13811.2|282
1651475400000|2022-05-02 07:10:00|13938.42|13818.42|13950.45|13830.45|13952.37|13832.37|13931.49|13811.49|279
1651475700000|2022-05-02 07:15:00|13950.28|13830.28|13943.09|13823.09|13953.75|13833.75|13943.09|13823.09|280
1651476000000|2022-05-02 07:20:00|13942.58|13822.58|13934.39|13814.39|13942.6|13822.6|13934.12|13814.12|267
1651476300000|2022-05-02 07:25:00|13934.42|13814.42|13940.42|13820.42|13941.14|13821.14|13932.6|13812.6|271
1651476600000|2022-05-02 07:30:00|13940.78|13820.78|13925.79|13805.79|13940.79|13820.79|13925.45|13805.45|287
1651476900000|2022-05-02 07:35:00|13925.74|13805.74|13932.69|13812.69|13932.97|13812.97|13921.62|13801.62|279
1651477200000|2022-05-02 07:40:00|13932.62|13812.62|13945.09|13825.09|13945.09|13825.09|13928.16|13808.16|281
1651477500000|2022-05-02 07:45:00|13945.34|13825.34|13936.24|13816.24|13946.26|13826.26|13936.24|13816.24|271
1651477800000|2022-05-02 07:50:00|13936.33|13816.33|13921.57|13801.57|13936.62|13816.62|13921.48|13801.48|265
1651478100000|2022-05-02 07:55:00|13921.54|13801.54|13870.77|13750.77|13923.15|13803.15|13862.68|13742.68|287
1651478400000|2022-05-02 08:00:00|13871.18|13751.18|13887.95|13767.95|13888.05|13768.05|13869.39|13749.39|293
1651478700000|2022-05-02 08:05:00|13887.78|13767.78|13908.77|13788.77|13909.45|13789.45|13887.65|13767.65|296
1651479000000|2022-05-02 08:10:00|13909.73|13789.73|13895.36|13775.36|13914.59|13794.59|13894.09|13774.09|289
1651479300000|2022-05-02 08:15:00|13894.82|13774.82|13895.03|13775.03|13895.6|13775.6|13887.5|13767.5|285
1651479600000|2022-05-02 08:20:00|13894.78|13774.78|13863.44|13743.44|13894.78|13774.78|13862.9|13742.9|286
1651479900000|2022-05-02 08:25:00|13863.57|13743.57|13851.6|13731.6|13864.46|13744.46|13848.46|13728.46|293
1651480200000|2022-05-02 08:30:00|13851.59|13731.59|13819.13|13699.13|13851.69|13731.69|13818.51|13698.51|296
1651480500000|2022-05-02 08:35:00|13818.39|13698.39|13811.77|13691.77|13818.39|13698.39|13802.51|13682.51|293
1651480800000|2022-05-02 08:40:00|13811.96|13691.96|13846.07|13726.07|13846.07|13726.07|13811.64|13691.64|296
1651481100000|2022-05-02 08:45:00|13846.61|13726.61|13856.41|13736.41|13856.85|13736.85|13842.66|13722.66|291
1651481400000|2022-05-02 08:50:00|13856.45|13736.45|13846.83|13726.83|13856.72|13736.72|13841.64|13721.64|281
1651481700000|2022-05-02 08:55:00|13846.69|13726.69|13843.89|13723.89|13849.24|13729.24|13835.72|13715.72|278
1651482000000|2022-05-02 09:00:00|13843.9|13723.9|13847.86|13727.86|13861.5|13741.5|13841.72|13721.72|285
1651482300000|2022-05-02 09:05:00|13847.85|13727.85|13835.28|13715.28|13852.78|13732.78|13835.28|13715.28|296
1651482600000|2022-05-02 09:10:00|13834.98|13714.98|13844.34|13724.34|13851.73|13731.73|13833.91|13713.91|281
1651482900000|2022-05-02 09:15:00|13843.8|13723.8|13847.89|13727.89|13857.67|13737.67|13842.87|13722.87|272
1651483200000|2022-05-02 09:20:00|13847.88|13727.88|13852.62|13732.62|13852.62|13732.62|13843.47|13723.47|266
1651483500000|2022-05-02 09:25:00|13852.61|13732.61|13863.24|13743.24|13868.78|13748.78|13852.34|13732.34|284
1651483800000|2022-05-02 09:30:00|13863.29|13743.29|13866.94|13746.94|13871.53|13751.53|13863.29|13743.29|275
1651484100000|2022-05-02 09:35:00|13867.26|13747.26|13896.04|13776.04|13896.04|13776.04|13860.06|13740.06|285
1651484400000|2022-05-02 09:40:00|13896.31|13776.31|13863.99|13743.99|13899.55|13779.55|13863.97|13743.97|286
1651484700000|2022-05-02 09:45:00|13864.12|13744.12|13787.77|13667.77|13864.12|13744.12|13781.56|13661.56|296
1651485000000|2022-05-02 09:50:00|13787.78|13667.78|13779.38|13659.38|13795.76|13675.76|13776.03|13656.03|293
1651485300000|2022-05-02 09:55:00|13779.47|13659.47|13751.01|13631.01|13781.9|13661.9|13749.48|13629.48|295
1651485600000|2022-05-02 10:00:00|13751.11|13631.11|13748.35|13628.35|13751.75|13631.75|13742.97|13622.97|294
1651485900000|2022-05-02 10:05:00|13748.34|13628.34|13747.8|13627.8|13753.94|13633.94|13743.78|13623.78|293
1651486200000|2022-05-02 10:10:00|13747.46|13627.46|13753.22|13633.22|13759.41|13639.41|13746.7|13626.7|284
1651486500000|2022-05-02 10:15:00|13753.28|13633.28|13724.68|13604.68|13757.86|13637.86|13722.35|13602.35|284
1651486800000|2022-05-02 10:20:00|13724.57|13604.57|13755.24|13635.24|13755.57|13635.57|13724.54|13604.54|296
1651487100000|2022-05-02 10:25:00|13754.54|13634.54|13766.93|13646.93|13770.61|13650.61|13754.32|13634.32|286
1651487400000|2022-05-02 10:30:00|13766.84|13646.84|13763.52|13643.52|13770.09|13650.09|13760.58|13640.58|290
1651487700000|2022-05-02 10:35:00|13763.57|13643.57|13772.02|13652.02|13784.49|13664.49|13762.81|13642.81|289
1651488000000|2022-05-02 10:40:00|13771.92|13651.92|13753.12|13633.12|13772.57|13652.57|13753.12|13633.12|286
1651488300000|2022-05-02 10:45:00|13753.06|13633.06|13736.04|13616.04|13757.59|13637.59|13728.84|13608.84|296
1651488600000|2022-05-02 10:50:00|13736.4|13616.4|13714.19|13594.19|13737.63|13617.63|13713.05|13593.05|294
1651488900000|2022-05-02 10:55:00|13714.11|13594.11|13725.39|13605.39|13725.9|13605.9|13703.19|13583.19|298
1651489200000|2022-05-02 11:00:00|13725.75|13605.75|13738.04|13618.04|13738.58|13618.58|13724.96|13604.96|286
1651489500000|2022-05-02 11:05:00|13738.2|13618.2|13726.24|13606.24|13742.18|13622.18|13726.24|13606.24|296
1651489800000|2022-05-02 11:10:00|13726.15|13606.15|13675.39|13555.39|13726.15|13606.15|13675.39|13555.39|296
1651490100000|2022-05-02 11:15:00|13675.34|13555.34|13690.49|13570.49|13696.43|13576.43|13662.87|13542.87|297
1651490400000|2022-05-02 11:20:00|13690.48|13570.48|13712.32|13592.32|13716.62|13596.62|13685.2|13565.2|292
1651490700000|2022-05-02 11:25:00|13712.83|13592.83|13712.8|13592.8|13724.4|13604.4|13712.55|13592.55|297
1651491000000|2022-05-02 11:30:00|13712.83|13592.83|13706.76|13586.76|13713.71|13593.71|13696.87|13576.87|294
1651491300000|2022-05-02 11:35:00|13706.49|13586.49|13672.58|13552.58|13706.51|13586.51|13669.67|13549.67|289
1651491600000|2022-05-02 11:40:00|13672.65|13552.65|13667.48|13547.48|13672.65|13552.65|13665.41|13545.41|289
1651491900000|2022-05-02 11:45:00|13667.8|13547.8|13669.96|13549.96|13672.91|13552.91|13655.47|13535.47|293
1651492200000|2022-05-02 11:50:00|13669.98|13549.98|13673.98|13553.98|13682.99|13562.99|13669.31|13549.31|298
1651492500000|2022-05-02 11:55:00|13673.67|13553.67|13649.56|13529.56|13675.21|13555.21|13637.6|13517.6|295
1651492800000|2022-05-02 12:00:00|13649.67|13529.67|13660.67|13540.67|13664.49|13544.49|13637.31|13517.31|297
1651493100000|2022-05-02 12:05:00|13660.56|13540.56|13641.66|13521.66|13660.56|13540.56|13634.95|13514.95|294
1651493400000|2022-05-02 12:10:00|13641.4|13521.4|13651.82|13531.82|13652.04|13532.04|13626.44|13506.44|295
1651493700000|2022-05-02 12:15:00|13651.92|13531.92|13716.18|13596.18|13718.34|13598.34|13651.92|13531.92|297
1651494000000|2022-05-02 12:20:00|13715.94|13595.94|13744.23|13624.23|13747.36|13627.36|13715.81|13595.81|294
1651494300000|2022-05-02 12:25:00|13742.89|13622.89|13731.8|13611.8|13743.89|13623.89|13726.04|13606.04|296
1651494600000|2022-05-02 12:30:00|13731.25|13611.25|13704.81|13584.81|13745.14|13625.14|13704.52|13584.52|295
1651494900000|2022-05-02 12:35:00|13704.97|13584.97|13715.74|13595.74|13715.8|13595.8|13698.48|13578.48|293
1651495200000|2022-05-02 12:40:00|13715.64|13595.64|13715.85|13595.85|13716.61|13596.61|13701.51|13581.51|293
1651495500000|2022-05-02 12:45:00|13715.84|13595.84|13689.9|13569.9|13716.14|13596.14|13689.9|13569.9|295
1651495800000|2022-05-02 12:50:00|13689.66|13569.66|13696.77|13576.77|13697.09|13577.09|13678.98|13558.98|289
1651496100000|2022-05-02 12:55:00|13696.67|13576.67|13668.85|13548.85|13698.84|13578.84|13668.33|13548.33|292
1651496400000|2022-05-02 13:00:00|13668.72|13548.72|13683.43|13563.43|13683.43|13563.43|13663.17|13543.17|294
1651496700000|2022-05-02 13:05:00|13683.15|13563.15|13746.53|13626.53|13747.59|13627.59|13682.94|13562.94|297
1651497000000|2022-05-02 13:10:00|13747.05|13627.05|13788.13|13668.13|13793.65|13673.65|13746.48|13626.48|295
1651497300000|2022-05-02 13:15:00|13788.29|13668.29|13774.44|13654.44|13791.14|13671.14|13767.2|13647.2|298
1651497600000|2022-05-02 13:20:00|13774.39|13654.39|13775.52|13655.52|13775.52|13655.52|13764.61|13644.61|297
1651497900000|2022-05-02 13:25:00|13775.42|13655.42|13802.12|13682.12|13820.39|13700.39|13775.24|13655.24|296
1651498200000|2022-05-02 13:30:00|13802.06|13682.06|13695.34|13575.34|13826.65|13706.65|13695.34|13575.34|296
1651498500000|2022-05-02 13:35:00|13695.64|13575.64|13733.13|13613.13|13733.13|13613.13|13591.04|13471.04|299
1651498800000|2022-05-02 13:40:00|13734.11|13614.11|13836.15|13716.15|13870.37|13750.37|13687.51|13567.51|300
1651499100000|2022-05-02 13:45:00|13836.36|13716.36|13798.97|13678.97|13842.19|13722.19|13789.46|13669.46|297
1651499400000|2022-05-02 13:50:00|13799.94|13679.94|13818.95|13698.95|13821.15|13701.15|13772.16|13652.16|297
1651499700000|2022-05-02 13:55:00|13818.22|13698.22|13832.31|13712.31|13856.85|13736.85|13817.69|13697.69|299
1651500000000|2022-05-02 14:00:00|13832.64|13712.64|13817.74|13697.74|13834.6|13714.6|13805.24|13685.24|297
1651500300000|2022-05-02 14:05:00|13818.48|13698.48|13750.47|13630.47|13822.43|13702.43|13741.45|13621.45|298
1651500600000|2022-05-02 14:10:00|13750.73|13630.73|13732.94|13612.94|13763.38|13643.38|13732.94|13612.94|299
1651500900000|2022-05-02 14:15:00|13732.24|13612.24|13736.61|13616.61|13741.69|13621.69|13701.84|13581.84|299
1651501200000|2022-05-02 14:20:00|13736.79|13616.79|13771.87|13651.87|13773.74|13653.74|13733.4|13613.4|290
1651501500000|2022-05-02 14:25:00|13771.95|13651.95|13836.17|13716.17|13838.44|13718.44|13770.67|13650.67|299
1651501800000|2022-05-02 14:30:00|13835.98|13715.98|13896.96|13776.96|13898.84|13778.84|13833.52|13713.52|296
1651502100000|2022-05-02 14:35:00|13898.17|13778.17|13855.66|13735.66|13900.36|13780.36|13850.09|13730.09|299
1651502400000|2022-05-02 14:40:00|13855.36|13735.36|13848.7|13728.7|13876.38|13756.38|13848.7|13728.7|291
1651502700000|2022-05-02 14:45:00|13848.98|13728.98|13816.95|13696.95|13849.2|13729.2|13815.85|13695.85|294
1651503000000|2022-05-02 14:50:00|13817.93|13697.93|13818.34|13698.34|13821.18|13701.18|13806.89|13686.89|294
1651503300000|2022-05-02 14:55:00|13817.62|13697.62|13810.35|13690.35|13847.46|13727.46|13794.14|13674.14|293
1651503600000|2022-05-02 15:00:00|13810.41|13690.41|13776.18|13656.18|13811.18|13691.18|13774.86|13654.86|297
1651503900000|2022-05-02 15:05:00|13776.31|13656.31|13801.09|13681.09|13808.31|13688.31|13775.05|13655.05|297
1651504200000|2022-05-02 15:10:00|13800.26|13680.26|13838.31|13718.31|13842.48|13722.48|13800.07|13680.07|293
1651504500000|2022-05-02 15:15:00|13838.44|13718.44|13778.9|13658.9|13845.92|13725.92|13778.21|13658.21|298
1651504800000|2022-05-02 15:20:00|13778.81|13658.81|13785.84|13665.84|13786.83|13666.83|13771.95|13651.95|295
1651505100000|2022-05-02 15:25:00|13785.93|13665.93|13778.91|13658.91|13793.19|13673.19|13769.12|13649.12|292
1651505400000|2022-05-02 15:30:00|13779.98|13659.98|13786.08|13666.08|13802.8|13682.8|13766.43|13646.43|296
1651505700000|2022-05-02 15:35:00|13786.36|13666.36|13771.53|13651.53|13807.34|13687.34|13771.53|13651.53|297
1651506000000|2022-05-02 15:40:00|13772.36|13652.36|13762.57|13642.57|13772.36|13652.36|13739.91|13619.91|297
1651506300000|2022-05-02 15:45:00|13762.69|13642.69|13762.41|13642.41|13773.67|13653.67|13756.92|13636.92|296
1651506600000|2022-05-02 15:50:00|13762.04|13642.04|13757.75|13637.75|13775.21|13655.21|13754.24|13634.24|298
1651506900000|2022-05-02 15:55:00|13757.84|13637.84|13785.55|13665.55|13785.59|13665.59|13755.88|13635.88|296
1651507200000|2022-05-02 16:00:00|13785.34|13665.34|13752.8|13632.8|13796.01|13676.01|13746.71|13626.71|297
1651507500000|2022-05-02 16:05:00|13752.39|13632.39|13759.37|13639.37|13759.37|13639.37|13745.66|13625.66|297
1651507800000|2022-05-02 16:10:00|13759.2|13639.2|13772.91|13652.91|13773.26|13653.26|13758.89|13638.89|292
1651508100000|2022-05-02 16:15:00|13772.97|13652.97|13793.9|13673.9|13794.49|13674.49|13756.25|13636.25|293
1651508400000|2022-05-02 16:20:00|13793.65|13673.65|13822.73|13702.73|13841.54|13721.54|13791.54|13671.54|298
1651508700000|2022-05-02 16:25:00|13822.89|13702.89|13813.08|13693.08|13822.89|13702.89|13811.26|13691.26|295
1651509000000|2022-05-02 16:30:00|13813.14|13693.14|13824.59|13704.59|13828.38|13708.38|13805.24|13685.24|294
1651509300000|2022-05-02 16:35:00|13824.4|13704.4|13809.3|13689.3|13826.9|13706.9|13800.45|13680.45|294
1651509600000|2022-05-02 16:40:00|13808.76|13688.76|13795.59|13675.59|13816.65|13696.65|13793.87|13673.87|293
1651509900000|2022-05-02 16:45:00|13795.56|13675.56|13771.7|13651.7|13797.65|13677.65|13771.69|13651.69|293
1651510200000|2022-05-02 16:50:00|13771.72|13651.72|13744.08|13624.08|13773.46|13653.46|13743.74|13623.74|297
1651510500000|2022-05-02 16:55:00|13744.05|13624.05|13723.75|13603.75|13745.21|13625.21|13723.74|13603.74|293
1651510800000|2022-05-02 17:00:00|13724.69|13604.69|13672.86|13552.86|13726.97|13606.97|13665.51|13545.51|295
1651511100000|2022-05-02 17:05:00|13672.92|13552.92|13710.4|13590.4|13719.3|13599.3|13672.92|13552.92|296
1651511400000|2022-05-02 17:10:00|13710.89|13590.89|13712.34|13592.34|13728.5|13608.5|13710.55|13590.55|293
1651511700000|2022-05-02 17:15:00|13712.27|13592.27|13695.35|13575.35|13715.55|13595.55|13694.64|13574.64|297
1651512000000|2022-05-02 17:20:00|13695.28|13575.28|13657.44|13537.44|13695.84|13575.84|13654.19|13534.19|298
1651512300000|2022-05-02 17:25:00|13657.09|13537.09|13656.84|13536.84|13674.59|13554.59|13643.88|13523.88|296
1651512600000|2022-05-02 17:30:00|13656.97|13536.97|13656.72|13536.72|13682.99|13562.99|13651.24|13531.24|298
1651512900000|2022-05-02 17:35:00|13656.48|13536.48|13644.11|13524.11|13657.25|13537.25|13642.28|13522.28|295
1651513200000|2022-05-02 17:40:00|13644.02|13524.02|13618.41|13498.41|13646.93|13526.93|13618.16|13498.16|297
1651513500000|2022-05-02 17:45:00|13617.98|13497.98|13592.05|13472.05|13617.98|13497.98|13571.39|13451.39|299
1651513800000|2022-05-02 17:50:00|13591.67|13471.67|13599.73|13479.73|13609.01|13489.01|13581.8|13461.8|295
1651514100000|2022-05-02 17:55:00|13600.2|13480.2|13616.24|13496.24|13617.47|13497.47|13598.68|13478.68|297
1651514400000|2022-05-02 18:00:00|13615.93|13495.93|13634.26|13514.26|13634.26|13514.26|13608.1|13488.1|298
1651514700000|2022-05-02 18:05:00|13634.72|13514.72|13621.61|13501.61|13663.06|13543.06|13621.6|13501.6|297
1651515000000|2022-05-02 18:10:00|13621.48|13501.48|13549.1|13429.1|13621.48|13501.48|13543.46|13423.46|296
1651515300000|2022-05-02 18:15:00|13551.12|13431.12|13559.36|13439.36|13560.64|13440.64|13542.82|13422.82|296
1651515600000|2022-05-02 18:20:00|13560.15|13440.15|13601.82|13481.82|13603.88|13483.88|13557.6|13437.6|297
1651515900000|2022-05-02 18:25:00|13602.86|13482.86|13589.63|13469.63|13604.16|13484.16|13589.41|13469.41|297
1651516200000|2022-05-02 18:30:00|13589.51|13469.51|13594.59|13474.59|13598.8|13478.8|13579.27|13459.27|297
1651516500000|2022-05-02 18:35:00|13594.53|13474.53|13578.43|13458.43|13594.69|13474.69|13573.19|13453.19|298
1651516800000|2022-05-02 18:40:00|13578.03|13458.03|13556.52|13436.52|13579.23|13459.23|13540.56|13420.56|295
1651517100000|2022-05-02 18:45:00|13555.32|13435.32|13591.23|13471.23|13594.2|13474.2|13555.32|13435.32|296
1651517400000|2022-05-02 18:50:00|13591.35|13471.35|13622.79|13502.79|13632.84|13512.84|13565.01|13445.01|298
1651517700000|2022-05-02 18:55:00|13622.77|13502.77|13602.24|13482.24|13627.14|13507.14|13602.18|13482.18|299
1651518000000|2022-05-02 19:00:00|13602.33|13482.33|13620.49|13500.49|13623.26|13503.26|13590.33|13470.33|299
1651518300000|2022-05-02 19:05:00|13620.77|13500.77|13655.83|13535.83|13658.76|13538.76|13620.58|13500.58|298
1651518600000|2022-05-02 19:10:00|13655.28|13535.28|13678.94|13558.94|13687.46|13567.46|13653.37|13533.37|293
1651518900000|2022-05-02 19:15:00|13679.48|13559.48|13672.97|13552.97|13682.82|13562.82|13666.85|13546.85|292
1651519200000|2022-05-02 19:20:00|13672.93|13552.93|13746.25|13626.25|13747.07|13627.07|13672.93|13552.93|297
1651519500000|2022-05-02 19:25:00|13747.66|13627.66|13714.91|13594.91|13750.03|13630.03|13714.46|13594.46|296
1651519800000|2022-05-02 19:30:00|13715.49|13595.49|13750.59|13630.59|13750.59|13630.59|13714.3|13594.3|297
1651520100000|2022-05-02 19:35:00|13750.87|13630.87|13733.17|13613.17|13760.08|13640.08|13731.65|13611.65|298
1651520400000|2022-05-02 19:40:00|13732.68|13612.68|13705.26|13585.26|13740.76|13620.76|13705.26|13585.26|297
1651520700000|2022-05-02 19:45:00|13705.2|13585.2|13748.98|13628.98|13750.92|13630.92|13700.01|13580.01|297
1651521000000|2022-05-02 19:50:00|13748.77|13628.77|13773.45|13653.45|13780.65|13660.65|13748.09|13628.09|299
1651521300000|2022-05-02 19:55:00|13773.51|13653.51|13760.99|13640.99|13773.51|13653.51|13760.28|13640.28|289
1651521600000|2022-05-02 20:00:00|13760.13|13640.13|13758.21|13638.21|13776.22|13656.22|13755.73|13635.73|291
1651521900000|2022-05-02 20:05:00|13758.33|13638.33|13748.77|13628.77|13758.42|13638.42|13740.05|13620.05|291
1651522200000|2022-05-02 20:10:00|13748.86|13628.86|13731.6|13611.6|13750.6|13630.6|13731.6|13611.6|286
1651522500000|2022-05-02 20:15:00|13730.79|13610.79|13745.47|13625.47|13746.07|13626.07|13724.54|13604.54|281
1651522800000|2022-05-02 20:20:00|13745.61|13625.61|13745.56|13625.56|13745.61|13625.61|13741.87|13621.87|254
1651523100000|2022-05-02 20:25:00|13745.45|13625.45|13741.99|13621.99|13749.53|13629.53|13741.53|13621.53|282
1651523400000|2022-05-02 20:30:00|13742.01|13622.01|13752.88|13632.88|13753.18|13633.18|13742.01|13622.01|273
1651523700000|2022-05-02 20:35:00|13753.02|13633.02|13749.22|13629.22|13754.23|13634.23|13747.06|13627.06|271
1651524000000|2022-05-02 20:40:00|13749.82|13629.82|13733.35|13613.35|13749.82|13629.82|13732.1|13612.1|284
1651524300000|2022-05-02 20:45:00|13733.51|13613.51|13700.59|13580.59|13733.63|13613.63|13697.09|13577.09|294
1651524600000|2022-05-02 20:50:00|13700.95|13580.95|13699.02|13579.02|13704.31|13584.31|13693.25|13573.25|287
1651524900000|2022-05-02 20:55:00|13699.01|13579.01|13693.86|13573.86|13700.69|13580.69|13693.86|13573.86|282
1651525200000|2022-05-02 21:00:00|13693.84|13573.84|13689.55|13569.55|13695.49|13575.49|13682.41|13562.41|276
1651525500000|2022-05-02 21:05:00|13689.41|13569.41|13693.46|13573.46|13694.54|13574.54|13687.58|13567.58|267
1651525800000|2022-05-02 21:10:00|13693.48|13573.48|13711.49|13591.49|13711.67|13591.67|13688.84|13568.84|273
1651526100000|2022-05-02 21:15:00|13711.38|13591.38|13774.21|13654.21|13774.21|13654.21|13710.44|13590.44|280
1651526400000|2022-05-02 21:20:00|13774.27|13654.27|13779.05|13659.05|13790.75|13670.75|13770.43|13650.43|274
1651526700000|2022-05-02 21:25:00|13779.03|13659.03|13799.13|13679.13|13799.14|13679.14|13778.79|13658.79|284
1651527000000|2022-05-02 21:30:00|13799.12|13679.12|13841.31|13721.31|13852.93|13732.93|13798.74|13678.74|294
1651527300000|2022-05-02 21:35:00|13840.51|13720.51|13858.12|13738.12|13862.62|13742.62|13827.26|13707.26|296
1651527600000|2022-05-02 21:40:00|13858.13|13738.13|13839.08|13719.08|13858.46|13738.46|13835.87|13715.87|284
1651527900000|2022-05-02 21:45:00|13839.48|13719.48|13844.69|13724.69|13847.78|13727.78|13831.76|13711.76|284
1651528200000|2022-05-02 21:50:00|13844.74|13724.74|13860.16|13740.16|13860.16|13740.16|13838.37|13718.37|282
1651528500000|2022-05-02 21:55:00|13859.95|13739.95|13859.23|13739.23|13866.76|13746.76|13858.64|13738.64|285
1651528800000|2022-05-02 22:00:00|13859.22|13739.22|13875.96|13755.96|13878.04|13758.04|13858.44|13738.44|291
1651529100000|2022-05-02 22:05:00|13876.28|13756.28|13884.71|13764.71|13884.71|13764.71|13874.29|13754.29|291
1651529400000|2022-05-02 22:10:00|13884.69|13764.69|13911.84|13791.84|13911.84|13791.84|13878.61|13758.61|290
1651529700000|2022-05-02 22:15:00|13911.38|13791.38|13888.2|13768.2|13941.03|13821.03|13888.2|13768.2|295
1651530000000|2022-05-02 22:20:00|13887.83|13767.83|13869.51|13749.51|13887.83|13767.83|13867.12|13747.12|289
1651530300000|2022-05-02 22:25:00|13869.43|13749.43|13869.84|13749.84|13871.96|13751.96|13867.92|13747.92|274
1651530600000|2022-05-02 22:30:00|13870.01|13750.01|13854.43|13734.43|13870.72|13750.72|13852.7|13732.7|286
1651530900000|2022-05-02 22:35:00|13854.34|13734.34|13850.47|13730.47|13859.27|13739.27|13849.61|13729.61|282
1651531200000|2022-05-02 22:40:00|13850.46|13730.46|13844.43|13724.43|13850.46|13730.46|13840.88|13720.88|285
1651531500000|2022-05-02 22:45:00|13844.47|13724.47|13836.52|13716.52|13848.46|13728.46|13835.96|13715.96|275
1651531800000|2022-05-02 22:50:00|13836.44|13716.44|13839.83|13719.83|13845.47|13725.47|13835.83|13715.83|266
1651532100000|2022-05-02 22:55:00|13839.52|13719.52|13832.37|13712.37|13841.13|13721.13|13832.18|13712.18|260
1651532400000|2022-05-02 23:00:00|13832.46|13712.46|13842.17|13722.17|13846.1|13726.1|13832.46|13712.46|275
1651532700000|2022-05-02 23:05:00|13842.21|13722.21|13860.69|13740.69|13860.69|13740.69|13842.21|13722.21|288
1651533000000|2022-05-02 23:10:00|13860.77|13740.77|13877.22|13757.22|13880.81|13760.81|13860.77|13740.77|290
1651533300000|2022-05-02 23:15:00|13877.12|13757.12|13884.61|13764.61|13885.92|13765.92|13875.74|13755.74|295
1651533600000|2022-05-02 23:20:00|13884.64|13764.64|13892|13772|13896.46|13776.46|13882.51|13762.51|294
1651533900000|2022-05-02 23:25:00|13891.9|13771.9|13881.66|13761.66|13891.9|13771.9|13881.01|13761.01|282
1651534200000|2022-05-02 23:30:00|13881.48|13761.48|13873.23|13753.23|13886.54|13766.54|13872.13|13752.13|284
1651534500000|2022-05-02 23:35:00|13873.31|13753.31|13845.94|13725.94|13873.47|13753.47|13843.96|13723.96|286
1651534800000|2022-05-02 23:40:00|13845.87|13725.87|13824.73|13704.73|13847.08|13727.08|13824.69|13704.69|284
1651535100000|2022-05-02 23:45:00|13825.25|13705.25|13816.2|13696.2|13832.68|13712.68|13808.2|13688.2|289
1651535400000|2022-05-02 23:50:00|13816.22|13696.22|13824.86|13704.86|13825.28|13705.28|13816.22|13696.22|291
1651535700000|2022-05-02 23:55:00|13824.88|13704.88|13821.62|13701.62|13830.13|13710.13|13821.18|13701.18|277
1651536000000|2022-05-03 00:00:00|13821.81|13701.81|13815.06|13695.06|13828.15|13708.15|13810.66|13690.66|295
1651536300000|2022-05-03 00:05:00|13815.11|13695.11|13827.81|13707.81|13827.81|13707.81|13813.63|13693.63|287
1651536600000|2022-05-03 00:10:00|13828|13708|13837.76|13717.76|13839.95|13719.95|13827.89|13707.89|276
1651536900000|2022-05-03 00:15:00|13837.72|13717.72|13799.29|13679.29|13839.36|13719.36|13798.93|13678.93|296
1651537200000|2022-05-03 00:20:00|13799.28|13679.28|13795.4|13675.4|13799.41|13679.41|13785.38|13665.38|296
1651537500000|2022-05-03 00:25:00|13795.62|13675.62|13794.6|13674.6|13800.7|13680.7|13791.94|13671.94|292
1651537800000|2022-05-03 00:30:00|13794.64|13674.64|13799.3|13679.3|13800.56|13680.56|13789.91|13669.91|290
1651538100000|2022-05-03 00:35:00|13799.27|13679.27|13796.25|13676.25|13803.76|13683.76|13792.28|13672.28|290
1651538400000|2022-05-03 00:40:00|13796.3|13676.3|13790.34|13670.34|13802.41|13682.41|13785.47|13665.47|286
1651538700000|2022-05-03 00:45:00|13790.35|13670.35|13791.93|13671.93|13794.79|13674.79|13786.8|13666.8|276
1651539000000|2022-05-03 00:50:00|13791.85|13671.85|13776.37|13656.37|13793.27|13673.27|13776.23|13656.23|278
1651539300000|2022-05-03 00:55:00|13776.51|13656.51|13773.56|13653.56|13780.21|13660.21|13769.53|13649.53|282
1651539600000|2022-05-03 01:00:00|13773.53|13653.53|13786.62|13666.62|13787.08|13667.08|13772.73|13652.73|267
1651539900000|2022-05-03 01:05:00|13786.64|13666.64|13764.82|13644.82|13791.56|13671.56|13764.82|13644.82|285
1651540200000|2022-05-03 01:10:00|13764.56|13644.56|13759.63|13639.63|13766.83|13646.83|13753.34|13633.34|278
1651540500000|2022-05-03 01:15:00|13759.74|13639.74|13754.84|13634.84|13765.28|13645.28|13754.62|13634.62|270
1651540800000|2022-05-03 01:20:00|13754.76|13634.76|13766.62|13646.62|13766.9|13646.9|13754.63|13634.63|282
1651541100000|2022-05-03 01:25:00|13766.6|13646.6|13765.43|13645.43|13770.69|13650.69|13764.81|13644.81|268
1651541400000|2022-05-03 01:30:00|13765.29|13645.29|13808.89|13688.89|13808.89|13688.89|13764.72|13644.72|279
1651541700000|2022-05-03 01:35:00|13809.33|13689.33|13826.17|13706.17|13833.78|13713.78|13808.75|13688.75|293
1651542000000|2022-05-03 01:40:00|13826.18|13706.18|13823.84|13703.84|13831.31|13711.31|13821.63|13701.63|281
1651542300000|2022-05-03 01:45:00|13823.89|13703.89|13829.08|13709.08|13830.97|13710.97|13815.17|13695.17|290
1651542600000|2022-05-03 01:50:00|13829.04|13709.04|13832.69|13712.69|13835.41|13715.41|13827.78|13707.78|292
1651542900000|2022-05-03 01:55:00|13832.99|13712.99|13839.34|13719.34|13840.14|13720.14|13826.57|13706.57|285
1651543200000|2022-05-03 02:00:00|13838.94|13718.94|13874.46|13754.46|13874.7|13754.7|13838.94|13718.94|295
1651543500000|2022-05-03 02:05:00|13874.23|13754.23|13866.31|13746.31|13880.14|13760.14|13865.16|13745.16|291
1651543800000|2022-05-03 02:10:00|13866.27|13746.27|13849.23|13729.23|13866.27|13746.27|13846.71|13726.71|283
1651544100000|2022-05-03 02:15:00|13849.19|13729.19|13849.6|13729.6|13856.66|13736.66|13846.53|13726.53|272
1651544400000|2022-05-03 02:20:00|13849.62|13729.62|13840.22|13720.22|13850.9|13730.9|13839.98|13719.98|249
1651544700000|2022-05-03 02:25:00|13840.05|13720.05|13826.46|13706.46|13844.55|13724.55|13826.18|13706.18|255
1651545000000|2022-05-03 02:30:00|13826.48|13706.48|13811.57|13691.57|13830.01|13710.01|13810.96|13690.96|292
1651545300000|2022-05-03 02:35:00|13810.71|13690.71|13790.63|13670.63|13814.04|13694.04|13787.55|13667.55|295
1651545600000|2022-05-03 02:40:00|13790.62|13670.62|13790.96|13670.96|13790.96|13670.96|13771.86|13651.86|285
1651545900000|2022-05-03 02:45:00|13790.95|13670.95|13811.65|13691.65|13812.26|13692.26|13790.24|13670.24|294
1651546200000|2022-05-03 02:50:00|13811.83|13691.83|13844.12|13724.12|13855.99|13735.99|13811.16|13691.16|287
1651546500000|2022-05-03 02:55:00|13844.19|13724.19|13817.2|13697.2|13844.57|13724.57|13815.91|13695.91|292
1651546800000|2022-05-03 03:00:00|13817.32|13697.32|13817.67|13697.67|13819.18|13699.18|13814.04|13694.04|270
1651547100000|2022-05-03 03:05:00|13817.24|13697.24|13875.7|13755.7|13882.21|13762.21|13817|13697|283
1651547400000|2022-05-03 03:10:00|13875.44|13755.44|13869.88|13749.88|13882.28|13762.28|13869.46|13749.46|288
1651547700000|2022-05-03 03:15:00|13869.48|13749.48|13869.76|13749.76|13873.67|13753.67|13865.95|13745.95|287
1651548000000|2022-05-03 03:20:00|13869.62|13749.62|13872.86|13752.86|13877.4|13757.4|13869.23|13749.23|274
1651548300000|2022-05-03 03:25:00|13872.79|13752.79|13890.31|13770.31|13897.86|13777.86|13872.39|13752.39|279
1651548600000|2022-05-03 03:30:00|13890.03|13770.03|13883.17|13763.17|13890.56|13770.56|13880.95|13760.95|288
1651548900000|2022-05-03 03:35:00|13883.13|13763.13|13871.3|13751.3|13885.11|13765.11|13870.41|13750.41|283
1651549200000|2022-05-03 03:40:00|13871.34|13751.34|13869.83|13749.83|13873.36|13753.36|13867.57|13747.57|279
1651549500000|2022-05-03 03:45:00|13869.84|13749.84|13868.66|13748.66|13870.58|13750.58|13864.51|13744.51|269
1651549800000|2022-05-03 03:50:00|13868.62|13748.62|13848.56|13728.56|13869.7|13749.7|13846.72|13726.72|279
1651550100000|2022-05-03 03:55:00|13848.59|13728.59|13864.52|13744.52|13864.52|13744.52|13848.59|13728.59|272
1651550400000|2022-05-03 04:00:00|13864.26|13744.26|13868.45|13748.45|13884.27|13764.27|13864.26|13744.26|287
1651550700000|2022-05-03 04:05:00|13868.38|13748.38|13869.28|13749.28|13873.49|13753.49|13867.17|13747.17|285
1651551000000|2022-05-03 04:10:00|13869.37|13749.37|13862.11|13742.11|13869.86|13749.86|13862.11|13742.11|255
1651551300000|2022-05-03 04:15:00|13862.09|13742.09|13860.19|13740.19|13864.95|13744.95|13855.86|13735.86|273
1651551600000|2022-05-03 04:20:00|13860.22|13740.22|13845.27|13725.27|13860.42|13740.42|13843.93|13723.93|268
1651551900000|2022-05-03 04:25:00|13845.38|13725.38|13846.88|13726.88|13849.09|13729.09|13842.27|13722.27|259
1651552200000|2022-05-03 04:30:00|13846.68|13726.68|13857.95|13737.95|13857.97|13737.97|13845.07|13725.07|271
1651552500000|2022-05-03 04:35:00|13858.53|13738.53|13864.56|13744.56|13864.6|13744.6|13857.84|13737.84|256
1651552800000|2022-05-03 04:40:00|13865.22|13745.22|13864.04|13744.04|13869.17|13749.17|13862.54|13742.54|276
1651553100000|2022-05-03 04:45:00|13863.99|13743.99|13865.07|13745.07|13865.68|13745.68|13858.88|13738.88|261
1651553400000|2022-05-03 04:50:00|13865.06|13745.06|13887.14|13767.14|13887.14|13767.14|13861.92|13741.92|283
1651553700000|2022-05-03 04:55:00|13887.09|13767.09|13872.62|13752.62|13888.28|13768.28|13872.58|13752.58|270
1651554000000|2022-05-03 05:00:00|13872.24|13752.24|13859.94|13739.94|13873.31|13753.31|13859.06|13739.06|258
1651554300000|2022-05-03 05:05:00|13859.88|13739.88|13804.8|13684.8|13859.89|13739.89|13801.3|13681.3|295
1651554600000|2022-05-03 05:10:00|13804.74|13684.74|13813.05|13693.05|13813.62|13693.62|13804.44|13684.44|293
1651554900000|2022-05-03 05:15:00|13813.31|13693.31|13821.39|13701.39|13822.35|13702.35|13813.15|13693.15|241
1651555200000|2022-05-03 05:20:00|13821.25|13701.25|13807.39|13687.39|13822.17|13702.17|13807.3|13687.3|273
1651555500000|2022-05-03 05:25:00|13807.24|13687.24|13825.26|13705.26|13825.37|13705.37|13802.92|13682.92|285
1651555800000|2022-05-03 05:30:00|13825.07|13705.07|13836.67|13716.67|13839.1|13719.1|13824.43|13704.43|273
1651556100000|2022-05-03 05:35:00|13836.78|13716.78|13846.32|13726.32|13846.5|13726.5|13836.78|13716.78|278
1651556400000|2022-05-03 05:40:00|13846.51|13726.51|13840.67|13720.67|13852.55|13732.55|13840.6|13720.6|275
1651556700000|2022-05-03 05:45:00|13840.65|13720.65|13833.53|13713.53|13840.68|13720.68|13829.78|13709.78|277
1651557000000|2022-05-03 05:50:00|13833.35|13713.35|13855.36|13735.36|13855.36|13735.36|13833.35|13713.35|286
1651557300000|2022-05-03 05:55:00|13855.38|13735.38|13856.45|13736.45|13863.11|13743.11|13855.23|13735.23|280
1651557600000|2022-05-03 06:00:00|13856.48|13736.48|13857.91|13737.91|13859.76|13739.76|13850.6|13730.6|284
1651557900000|2022-05-03 06:05:00|13857.84|13737.84|13847.07|13727.07|13859.63|13739.63|13842.66|13722.66|261
1651558200000|2022-05-03 06:10:00|13847.03|13727.03|13827.59|13707.59|13847.03|13727.03|13827.59|13707.59|263
1651558500000|2022-05-03 06:15:00|13827.35|13707.35|13833.16|13713.16|13843.4|13723.4|13818.91|13698.91|279
1651558800000|2022-05-03 06:20:00|13833.34|13713.34|13844.08|13724.08|13845.42|13725.42|13829.37|13709.37|258
1651559100000|2022-05-03 06:25:00|13844.21|13724.21|13847.45|13727.45|13849.08|13729.08|13839.48|13719.48|278
1651559400000|2022-05-03 06:30:00|13847.68|13727.68|13860.49|13740.49|13861.54|13741.54|13846.12|13726.12|275
1651559700000|2022-05-03 06:35:00|13860.31|13740.31|13866.81|13746.81|13870.33|13750.33|13860.31|13740.31|273
1651560000000|2022-05-03 06:40:00|13866.92|13746.92|13865.01|13745.01|13873.05|13753.05|13859.89|13739.89|278
1651560300000|2022-05-03 06:45:00|13864.99|13744.99|13856.34|13736.34|13866.58|13746.58|13850.83|13730.83|280
1651560600000|2022-05-03 06:50:00|13856.16|13736.16|13842.94|13722.94|13856.65|13736.65|13841.39|13721.39|250
1651560900000|2022-05-03 06:55:00|13842.84|13722.84|13839.46|13719.46|13843.52|13723.52|13836.15|13716.15|264
1651561200000|2022-05-03 07:00:00|13839.64|13719.64|13827.53|13707.53|13842.07|13722.07|13827.1|13707.1|292
1651561500000|2022-05-03 07:05:00|13827.76|13707.76|13831.76|13711.76|13832.79|13712.79|13819.27|13699.27|290
1651561800000|2022-05-03 07:10:00|13831.85|13711.85|13844.08|13724.08|13844.23|13724.23|13821.71|13701.71|289
1651562100000|2022-05-03 07:15:00|13844.78|13724.78|13841.66|13721.66|13853.46|13733.46|13841.63|13721.63|288
1651562400000|2022-05-03 07:20:00|13841.93|13721.93|13844.37|13724.37|13845.2|13725.2|13836.17|13716.17|272
1651562700000|2022-05-03 07:25:00|13844.39|13724.39|13849.42|13729.42|13849.78|13729.78|13843.82|13723.82|276
1651563000000|2022-05-03 07:30:00|13849.6|13729.6|13849.96|13729.96|13849.96|13729.96|13836.84|13716.84|279
1651563300000|2022-05-03 07:35:00|13850.23|13730.23|13856.44|13736.44|13863.1|13743.1|13850.23|13730.23|278
1651563600000|2022-05-03 07:40:00|13856.3|13736.3|13837.71|13717.71|13858.05|13738.05|13837.71|13717.71|272
1651563900000|2022-05-03 07:45:00|13837.34|13717.34|13814.99|13694.99|13838.09|13718.09|13814.17|13694.17|276
1651564200000|2022-05-03 07:50:00|13815.23|13695.23|13846.42|13726.42|13847.21|13727.21|13815.06|13695.06|289
1651564500000|2022-05-03 07:55:00|13846.34|13726.34|13852.84|13732.84|13853.84|13733.84|13846.32|13726.32|287
1651564800000|2022-05-03 08:00:00|13852.76|13732.76|13864.33|13744.33|13868.28|13748.28|13851.69|13731.69|285
1651565100000|2022-05-03 08:05:00|13864.43|13744.43|13875.5|13755.5|13875.77|13755.77|13864.42|13744.42|289
1651565400000|2022-05-03 08:10:00|13875.55|13755.55|13875.87|13755.87|13881.22|13761.22|13873.56|13753.56|283
1651565700000|2022-05-03 08:15:00|13875.83|13755.83|13877.86|13757.86|13885.23|13765.23|13874.9|13754.9|285
1651566000000|2022-05-03 08:20:00|13877.68|13757.68|13878.09|13758.09|13880.11|13760.11|13870.63|13750.63|272
1651566300000|2022-05-03 08:25:00|13877.99|13757.99|13875.76|13755.76|13888.96|13768.96|13875.64|13755.64|289
1651566600000|2022-05-03 08:30:00|13875.69|13755.69|13877.59|13757.59|13879.42|13759.42|13874.5|13754.5|266
1651566900000|2022-05-03 08:35:00|13877.57|13757.57|13893.98|13773.98|13897.81|13777.81|13877.38|13757.38|280
1651567200000|2022-05-03 08:40:00|13893.87|13773.87|13871.82|13751.82|13893.9|13773.9|13871.82|13751.82|277
1651567500000|2022-05-03 08:45:00|13871.5|13751.5|13859.37|13739.37|13872.36|13752.36|13859.37|13739.37|280
1651567800000|2022-05-03 08:50:00|13859.5|13739.5|13862.75|13742.75|13866.62|13746.62|13857.82|13737.82|265
1651568100000|2022-05-03 08:55:00|13862.84|13742.84|13855.1|13735.1|13863.36|13743.36|13854.98|13734.98|275
1651568400000|2022-05-03 09:00:00|13854.83|13734.83|13842.33|13722.33|13856.77|13736.77|13839.01|13719.01|272
1651568700000|2022-05-03 09:05:00|13842.31|13722.31|13839.19|13719.19|13843.4|13723.4|13837.22|13717.22|266
1651569000000|2022-05-03 09:10:00|13839.78|13719.78|13846.01|13726.01|13848.57|13728.57|13839.54|13719.54|268
1651569300000|2022-05-03 09:15:00|13846.22|13726.22|13846.03|13726.03|13853.76|13733.76|13845.98|13725.98|269
1651569600000|2022-05-03 09:20:00|13845.93|13725.93|13837.56|13717.56|13845.93|13725.93|13836.02|13716.02|260
1651569900000|2022-05-03 09:25:00|13837.4|13717.4|13833.06|13713.06|13843.18|13723.18|13831.86|13711.86|271
1651570200000|2022-05-03 09:30:00|13833.01|13713.01|13843.28|13723.28|13844.13|13724.13|13823.89|13703.89|279
1651570500000|2022-05-03 09:35:00|13843.68|13723.68|13846.51|13726.51|13860.97|13740.97|13843.68|13723.68|269
1651570800000|2022-05-03 09:40:00|13846.3|13726.3|13818.57|13698.57|13846.51|13726.51|13814.7|13694.7|294
1651571100000|2022-05-03 09:45:00|13818.62|13698.62|13818.36|13698.36|13825.32|13705.32|13818.34|13698.34|270
1651571400000|2022-05-03 09:50:00|13818.32|13698.32|13812.23|13692.23|13819.14|13699.14|13811.41|13691.41|248
1651571700000|2022-05-03 09:55:00|13812.14|13692.14|13794.87|13674.87|13813.27|13693.27|13792.17|13672.17|271
1651572000000|2022-05-03 10:00:00|13794.64|13674.64|13796.04|13676.04|13797.12|13677.12|13790.52|13670.52|243
1651572300000|2022-05-03 10:05:00|13795.92|13675.92|13788.78|13668.78|13796.23|13676.23|13781.39|13661.39|266
1651572600000|2022-05-03 10:10:00|13788.87|13668.87|13787.66|13667.66|13792.13|13672.13|13786.46|13666.46|260
1651572900000|2022-05-03 10:15:00|13787.99|13667.99|13798.94|13678.94|13803.8|13683.8|13787.99|13667.99|258
1651573200000|2022-05-03 10:20:00|13798.96|13678.96|13773.94|13653.94|13799.01|13679.01|13773.94|13653.94|264
1651573500000|2022-05-03 10:25:00|13774.05|13654.05|13775.25|13655.25|13775.27|13655.27|13761.67|13641.67|277
1651573800000|2022-05-03 10:30:00|13775.36|13655.36|13767.75|13647.75|13778.07|13658.07|13764.32|13644.32|271
1651574100000|2022-05-03 10:35:00|13767.76|13647.76|13768.13|13648.13|13773.61|13653.61|13765.13|13645.13|252
1651574400000|2022-05-03 10:40:00|13768.18|13648.18|13768.59|13648.59|13774.07|13654.07|13754.89|13634.89|275
1651574700000|2022-05-03 10:45:00|13768.58|13648.58|13757.31|13637.31|13768.58|13648.58|13757.23|13637.23|284
1651575000000|2022-05-03 10:50:00|13757.14|13637.14|13764.67|13644.67|13768.68|13648.68|13745.17|13625.17|276
1651575300000|2022-05-03 10:55:00|13764.49|13644.49|13771.67|13651.67|13775.06|13655.06|13764.49|13644.49|276
1651575600000|2022-05-03 11:00:00|13771.69|13651.69|13763.6|13643.6|13771.94|13651.94|13756.06|13636.06|270
1651575900000|2022-05-03 11:05:00|13763.67|13643.67|13778.13|13658.13|13780.25|13660.25|13763.67|13643.67|276
1651576200000|2022-05-03 11:10:00|13778.1|13658.1|13779.56|13659.56|13780.33|13660.33|13774.96|13654.96|279
1651576500000|2022-05-03 11:15:00|13778.97|13658.97|13776.16|13656.16|13781.57|13661.57|13776.16|13656.16|249
1651576800000|2022-05-03 11:20:00|13776.12|13656.12|13747.51|13627.51|13776.12|13656.12|13744.53|13624.53|280
1651577100000|2022-05-03 11:25:00|13747.56|13627.56|13816.09|13696.09|13816.09|13696.09|13747.56|13627.56|281
1651577400000|2022-05-03 11:30:00|13816.34|13696.34|13832.27|13712.27|13835.64|13715.64|13810.41|13690.41|296
1651577700000|2022-05-03 11:35:00|13831.95|13711.95|13828.42|13708.42|13833.08|13713.08|13826.41|13706.41|285
1651578000000|2022-05-03 11:40:00|13828.6|13708.6|13809.25|13689.25|13828.89|13708.89|13809.2|13689.2|290
1651578300000|2022-05-03 11:45:00|13808.87|13688.87|13810.21|13690.21|13812.66|13692.66|13806.1|13686.1|287
1651578600000|2022-05-03 11:50:00|13810.35|13690.35|13862.79|13742.79|13864.72|13744.72|13810.35|13690.35|285
1651578900000|2022-05-03 11:55:00|13862.57|13742.57|13874.4|13754.4|13876.63|13756.63|13862.57|13742.57|279
1651579200000|2022-05-03 12:00:00|13874.44|13754.44|13860.07|13740.07|13880.66|13760.66|13860.07|13740.07|291
1651579500000|2022-05-03 12:05:00|13859.82|13739.82|13858.94|13738.94|13860.56|13740.56|13853.32|13733.32|282
1651579800000|2022-05-03 12:10:00|13859.2|13739.2|13852.85|13732.85|13859.2|13739.2|13852.85|13732.85|273
1651580100000|2022-05-03 12:15:00|13852.87|13732.87|13840.7|13720.7|13855.81|13735.81|13836.18|13716.18|292
1651580400000|2022-05-03 12:20:00|13840.99|13720.99|13823.78|13703.78|13843.39|13723.39|13823.78|13703.78|290
1651580700000|2022-05-03 12:25:00|13823.26|13703.26|13819.09|13699.09|13823.26|13703.26|13813.41|13693.41|292
1651581000000|2022-05-03 12:30:00|13819.19|13699.19|13830.12|13710.12|13830.68|13710.68|13817.24|13697.24|285
1651581300000|2022-05-03 12:35:00|13831.16|13711.16|13845.28|13725.28|13849.15|13729.15|13831.14|13711.14|280
1651581600000|2022-05-03 12:40:00|13845.24|13725.24|13842.05|13722.05|13847.14|13727.14|13833.39|13713.39|268
1651581900000|2022-05-03 12:45:00|13842.04|13722.04|13824.86|13704.86|13842.54|13722.54|13824.5|13704.5|273
1651582200000|2022-05-03 12:50:00|13824.92|13704.92|13831.53|13711.53|13831.71|13711.71|13822.43|13702.43|253
1651582500000|2022-05-03 12:55:00|13831.57|13711.57|13807.6|13687.6|13838.19|13718.19|13807.6|13687.6|272
1651582800000|2022-05-03 13:00:00|13807.4|13687.4|13804.44|13684.44|13807.4|13687.4|13802.67|13682.67|272
1651583100000|2022-05-03 13:05:00|13804.47|13684.47|13813.67|13693.67|13813.67|13693.67|13802.16|13682.16|284
1651583400000|2022-05-03 13:10:00|13813.68|13693.68|13795.07|13675.07|13816.83|13696.83|13794.44|13674.44|281
1651583700000|2022-05-03 13:15:00|13795|13675|13795.52|13675.52|13798.12|13678.12|13792.15|13672.15|280
1651584000000|2022-05-03 13:20:00|13795.31|13675.31|13788.2|13668.2|13796.92|13676.92|13786.36|13666.36|257
1651584300000|2022-05-03 13:25:00|13788.24|13668.24|13778.69|13658.69|13788.24|13668.24|13767.18|13647.18|282
1651584600000|2022-05-03 13:30:00|13778.79|13658.79|13800.24|13680.24|13800.95|13680.95|13733.22|13613.22|296
1651584900000|2022-05-03 13:35:00|13800.6|13680.6|13761.59|13641.59|13806.12|13686.12|13761.59|13641.59|299
1651585200000|2022-05-03 13:40:00|13761.3|13641.3|13748.87|13628.87|13761.3|13641.3|13748.7|13628.7|295
1651585500000|2022-05-03 13:45:00|13749.04|13629.04|13709.59|13589.59|13749.04|13629.04|13696.21|13576.21|298
1651585800000|2022-05-03 13:50:00|13709.74|13589.74|13741.66|13621.66|13741.73|13621.73|13705.82|13585.82|296
1651586100000|2022-05-03 13:55:00|13741.63|13621.63|13765.19|13645.19|13767.7|13647.7|13741.62|13621.62|297
1651586400000|2022-05-03 14:00:00|13764.88|13644.88|13804.71|13684.71|13804.71|13684.71|13764.14|13644.14|296
1651586700000|2022-05-03 14:05:00|13804.66|13684.66|13765.14|13645.14|13815.94|13695.94|13765.14|13645.14|294
1651587000000|2022-05-03 14:10:00|13766.71|13646.71|13736.98|13616.98|13766.71|13646.71|13720|13600|297
1651587300000|2022-05-03 14:15:00|13736.6|13616.6|13725.14|13605.14|13741.29|13621.29|13709.22|13589.22|294
1651587600000|2022-05-03 14:20:00|13725.35|13605.35|13726.43|13606.43|13736.84|13616.84|13722.7|13602.7|295
1651587900000|2022-05-03 14:25:00|13726.04|13606.04|13760.9|13640.9|13760.9|13640.9|13726.04|13606.04|292
1651588200000|2022-05-03 14:30:00|13761.78|13641.78|13764.82|13644.82|13767.08|13647.08|13745.57|13625.57|289
1651588500000|2022-05-03 14:35:00|13764.79|13644.79|13751.43|13631.43|13773.88|13653.88|13750.89|13630.89|292
1651588800000|2022-05-03 14:40:00|13751.5|13631.5|13721.5|13601.5|13751.5|13631.5|13720.58|13600.58|291
1651589100000|2022-05-03 14:45:00|13721.14|13601.14|13711.36|13591.36|13723.03|13603.03|13706.19|13586.19|295
1651589400000|2022-05-03 14:50:00|13711.29|13591.29|13724.11|13604.11|13725.66|13605.66|13707.99|13587.99|294
1651589700000|2022-05-03 14:55:00|13724.09|13604.09|13732.23|13612.23|13732.6|13612.6|13719.42|13599.42|290
1651590000000|2022-05-03 15:00:00|13731.97|13611.97|13741.44|13621.44|13741.44|13621.44|13706.16|13586.16|296
1651590300000|2022-05-03 15:05:00|13742.03|13622.03|13792.76|13672.76|13793.01|13673.01|13742.03|13622.03|295
1651590600000|2022-05-03 15:10:00|13793.23|13673.23|13768.65|13648.65|13795.02|13675.02|13763.67|13643.67|294
1651590900000|2022-05-03 15:15:00|13767.39|13647.39|13756.56|13636.56|13776.45|13656.45|13752.05|13632.05|285
1651591200000|2022-05-03 15:20:00|13756.17|13636.17|13777.16|13657.16|13777.28|13657.28|13755.85|13635.85|293
1651591500000|2022-05-03 15:25:00|13777.05|13657.05|13772.33|13652.33|13781|13661|13770.27|13650.27|286
1651591800000|2022-05-03 15:30:00|13772.24|13652.24|13783.44|13663.44|13783.44|13663.44|13765.26|13645.26|293
1651592100000|2022-05-03 15:35:00|13783.43|13663.43|13748.33|13628.33|13783.88|13663.88|13747.53|13627.53|293
1651592400000|2022-05-03 15:40:00|13748.4|13628.4|13742.64|13622.64|13750.53|13630.53|13742.25|13622.25|287
1651592700000|2022-05-03 15:45:00|13742.59|13622.59|13744.56|13624.56|13747.34|13627.34|13731.79|13611.79|292
1651593000000|2022-05-03 15:50:00|13744.93|13624.93|13752.93|13632.93|13752.93|13632.93|13734.62|13614.62|290
1651593300000|2022-05-03 15:55:00|13753.21|13633.21|13749.88|13629.88|13753.21|13633.21|13740.18|13620.18|280
1651593600000|2022-05-03 16:00:00|13750.04|13630.04|13765.89|13645.89|13772.36|13652.36|13747.58|13627.58|294
1651593900000|2022-05-03 16:05:00|13765.91|13645.91|13680.92|13560.92|13765.91|13645.91|13670.58|13550.58|297
1651594200000|2022-05-03 16:10:00|13680.93|13560.93|13684.25|13564.25|13685.62|13565.62|13674.41|13554.41|293
1651594500000|2022-05-03 16:15:00|13684|13564|13682.9|13562.9|13685.81|13565.81|13672.3|13552.3|297
1651594800000|2022-05-03 16:20:00|13683.34|13563.34|13686.6|13566.6|13689.51|13569.51|13681.53|13561.53|291
1651595100000|2022-05-03 16:25:00|13687.13|13567.13|13677.48|13557.48|13695.21|13575.21|13676.9|13556.9|297
1651595400000|2022-05-03 16:30:00|13677.41|13557.41|13659.33|13539.33|13678.02|13558.02|13657.05|13537.05|290
1651595700000|2022-05-03 16:35:00|13659.16|13539.16|13660.17|13540.17|13676.23|13556.23|13658.65|13538.65|299
1651596000000|2022-05-03 16:40:00|13659.46|13539.46|13679.85|13559.85|13686.37|13566.37|13652.08|13532.08|295
1651596300000|2022-05-03 16:45:00|13680.05|13560.05|13686.44|13566.44|13693.43|13573.43|13670.43|13550.43|295
1651596600000|2022-05-03 16:50:00|13686.3|13566.3|13669.61|13549.61|13686.3|13566.3|13669.61|13549.61|283
1651596900000|2022-05-03 16:55:00|13669.52|13549.52|13659.99|13539.99|13669.52|13549.52|13651.88|13531.88|295
1651597200000|2022-05-03 17:00:00|13659.7|13539.7|13660.8|13540.8|13680.41|13560.41|13658.31|13538.31|287
1651597500000|2022-05-03 17:05:00|13660.71|13540.71|13654.2|13534.2|13661.8|13541.8|13642.65|13522.65|291
1651597800000|2022-05-03 17:10:00|13654.45|13534.45|13674.92|13554.92|13674.92|13554.92|13650.36|13530.36|272
1651598100000|2022-05-03 17:15:00|13675.02|13555.02|13721.96|13601.96|13727.01|13607.01|13675.02|13555.02|290
1651598400000|2022-05-03 17:20:00|13721.84|13601.84|13720.08|13600.08|13739.04|13619.04|13719.94|13599.94|287
1651598700000|2022-05-03 17:25:00|13720.48|13600.48|13707.94|13587.94|13720.84|13600.84|13706.18|13586.18|293
1651599000000|2022-05-03 17:30:00|13707.96|13587.96|13702.51|13582.51|13714.64|13594.64|13699.38|13579.38|289
1651599300000|2022-05-03 17:35:00|13702.66|13582.66|13699.34|13579.34|13708.2|13588.2|13699.3|13579.3|281
1651599600000|2022-05-03 17:40:00|13699.33|13579.33|13702.83|13582.83|13703.23|13583.23|13686.16|13566.16|283
1651599900000|2022-05-03 17:45:00|13702.42|13582.42|13695.38|13575.38|13707.39|13587.39|13691.29|13571.29|285
1651600200000|2022-05-03 17:50:00|13695.51|13575.51|13671.44|13551.44|13695.83|13575.83|13669.85|13549.85|278
1651600500000|2022-05-03 17:55:00|13671.45|13551.45|13654.01|13534.01|13673.66|13553.66|13654.01|13534.01|280
1651600800000|2022-05-03 18:00:00|13654.09|13534.09|13597.78|13477.78|13654.54|13534.54|13591.24|13471.24|296
1651601100000|2022-05-03 18:05:00|13596.97|13476.97|13576.81|13456.81|13596.97|13476.97|13568.86|13448.86|293
1651601400000|2022-05-03 18:10:00|13578.18|13458.18|13562.05|13442.05|13580.37|13460.37|13561.98|13441.98|295
1651601700000|2022-05-03 18:15:00|13562.1|13442.1|13551.05|13431.05|13574.33|13454.33|13546.18|13426.18|293
1651602000000|2022-05-03 18:20:00|13550.95|13430.95|13544.48|13424.48|13555.77|13435.77|13543.52|13423.52|290
1651602300000|2022-05-03 18:25:00|13544.59|13424.59|13524.02|13404.02|13547.53|13427.53|13524.02|13404.02|297
1651602600000|2022-05-03 18:30:00|13523.35|13403.35|13564.48|13444.48|13570.81|13450.81|13521.04|13401.04|296
1651602900000|2022-05-03 18:35:00|13564.46|13444.46|13546.19|13426.19|13594.78|13474.78|13546.11|13426.11|297
1651603200000|2022-05-03 18:40:00|13545.82|13425.82|13518.12|13398.12|13545.82|13425.82|13485.28|13365.28|296
1651603500000|2022-05-03 18:45:00|13518.41|13398.41|13515.76|13395.76|13524.97|13404.97|13509.66|13389.66|292
1651603800000|2022-05-03 18:50:00|13516.07|13396.07|13512.61|13392.61|13519.39|13399.39|13510.7|13390.7|297
1651604100000|2022-05-03 18:55:00|13512.38|13392.38|13540.44|13420.44|13540.44|13420.44|13510.12|13390.12|294
1651604400000|2022-05-03 19:00:00|13540.64|13420.64|13521.02|13401.02|13546.65|13426.65|13516.23|13396.23|294
1651604700000|2022-05-03 19:05:00|13521.04|13401.04|13509.06|13389.06|13521.04|13401.04|13507.31|13387.31|285
1651605000000|2022-05-03 19:10:00|13508.82|13388.82|13521.26|13401.26|13524.69|13404.69|13506.86|13386.86|287
1651605300000|2022-05-03 19:15:00|13521.16|13401.16|13511.03|13391.03|13524.71|13404.71|13509.5|13389.5|288
1651605600000|2022-05-03 19:20:00|13510.36|13390.36|13492.82|13372.82|13519.25|13399.25|13490.75|13370.75|289
1651605900000|2022-05-03 19:25:00|13492.24|13372.24|13488.57|13368.57|13492.84|13372.84|13481.8|13361.8|294
1651606200000|2022-05-03 19:30:00|13489.06|13369.06|13496.71|13376.71|13497.58|13377.58|13482.36|13362.36|297
1651606500000|2022-05-03 19:35:00|13496.85|13376.85|13445.67|13325.67|13498.3|13378.3|13445.67|13325.67|296
1651606800000|2022-05-03 19:40:00|13445.33|13325.33|13439.71|13319.71|13448.45|13328.45|13427.05|13307.05|294
1651607100000|2022-05-03 19:45:00|13439.72|13319.72|13464.58|13344.58|13471.2|13351.2|13436.32|13316.32|290
1651607400000|2022-05-03 19:50:00|13463.98|13343.98|13511.79|13391.79|13512.09|13392.09|13463.42|13343.42|296
1651607700000|2022-05-03 19:55:00|13511.86|13391.86|13493.81|13373.81|13512.38|13392.38|13493.14|13373.14|294
1651608000000|2022-05-03 20:00:00|13493.33|13373.33|13470.93|13350.93|13493.53|13373.53|13468.15|13348.15|289
1651608300000|2022-05-03 20:05:00|13471.44|13351.44|13456.93|13336.93|13482.18|13362.18|13456.75|13336.75|290
1651608600000|2022-05-03 20:10:00|13456.9|13336.9|13447.83|13327.83|13464.94|13344.94|13444.44|13324.44|285
1651608900000|2022-05-03 20:15:00|13447.53|13327.53|13429.35|13309.35|13452.83|13332.83|13429.35|13309.35|288
1651609200000|2022-05-03 20:20:00|13429.31|13309.31|13441.91|13321.91|13442.27|13322.27|13412.23|13292.23|292
1651609500000|2022-05-03 20:25:00|13441.93|13321.93|13461.14|13341.14|13465.81|13345.81|13441.19|13321.19|281
1651609800000|2022-05-03 20:30:00|13461.28|13341.28|13458.46|13338.46|13466.51|13346.51|13455.97|13335.97|291
1651610100000|2022-05-03 20:35:00|13458.28|13338.28|13442.8|13322.8|13459.52|13339.52|13442.14|13322.14|279
1651610400000|2022-05-03 20:40:00|13442.73|13322.73|13433.92|13313.92|13446.4|13326.4|13431.63|13311.63|267
1651610700000|2022-05-03 20:45:00|13433.83|13313.83|13439.4|13319.4|13449.54|13329.54|13432.99|13312.99|278
1651611000000|2022-05-03 20:50:00|13439.27|13319.27|13451.26|13331.26|13454.68|13334.68|13437.78|13317.78|271
1651611300000|2022-05-03 20:55:00|13451.19|13331.19|13520.03|13400.03|13520.03|13400.03|13451.05|13331.05|278
1651611600000|2022-05-03 21:00:00|13520.61|13400.61|13516.83|13396.83|13533.14|13413.14|13516.13|13396.13|291
1651611900000|2022-05-03 21:05:00|13516.57|13396.57|13478.99|13358.99|13517.2|13397.2|13472.91|13352.91|296
1651612200000|2022-05-03 21:10:00|13479.19|13359.19|13517.18|13397.18|13517.29|13397.29|13475.93|13355.93|295
1651612500000|2022-05-03 21:15:00|13517.49|13397.49|13542.11|13422.11|13542.36|13422.36|13515.93|13395.93|292
1651612800000|2022-05-03 21:20:00|13542.28|13422.28|13561.39|13441.39|13565.29|13445.29|13537.16|13417.16|284
1651613100000|2022-05-03 21:25:00|13562.04|13442.04|13591.54|13471.54|13601.67|13481.67|13561.67|13441.67|293
1651613400000|2022-05-03 21:30:00|13590.45|13470.45|13567.58|13447.58|13593.06|13473.06|13564.56|13444.56|288
1651613700000|2022-05-03 21:35:00|13567.53|13447.53|13543.07|13423.07|13567.85|13447.85|13532.63|13412.63|275
1651614000000|2022-05-03 21:40:00|13542.84|13422.84|13549.14|13429.14|13552.08|13432.08|13539.59|13419.59|275
1651614300000|2022-05-03 21:45:00|13549.71|13429.71|13574.27|13454.27|13574.4|13454.4|13549.13|13429.13|283
1651614600000|2022-05-03 21:50:00|13574.79|13454.79|13551.74|13431.74|13577.58|13457.58|13545.85|13425.85|272
1651614900000|2022-05-03 21:55:00|13551.92|13431.92|13556.71|13436.71|13558.58|13438.58|13542.44|13422.44|282
1651615200000|2022-05-03 22:00:00|13556.79|13436.79|13547.47|13427.47|13557.13|13437.13|13547.26|13427.26|272
1651615500000|2022-05-03 22:05:00|13546.98|13426.98|13540.2|13420.2|13547.04|13427.04|13533|13413|290
1651615800000|2022-05-03 22:10:00|13540.03|13420.03|13542.24|13422.24|13542.64|13422.64|13533.49|13413.49|267
1651616100000|2022-05-03 22:15:00|13542.45|13422.45|13576.92|13456.92|13582.52|13462.52|13536.78|13416.78|285
1651616400000|2022-05-03 22:20:00|13576.94|13456.94|13604.23|13484.23|13605.17|13485.17|13576.94|13456.94|271
1651616700000|2022-05-03 22:25:00|13604.09|13484.09|13598.43|13478.43|13611.36|13491.36|13595.08|13475.08|280
1651617000000|2022-05-03 22:30:00|13598.64|13478.64|13587.17|13467.17|13598.65|13478.65|13585.56|13465.56|271
1651617300000|2022-05-03 22:35:00|13587.58|13467.58|13581.11|13461.11|13591.45|13471.45|13577.53|13457.53|278
1651617600000|2022-05-03 22:40:00|13581.07|13461.07|13566.61|13446.61|13581.23|13461.23|13566.46|13446.46|270
1651617900000|2022-05-03 22:45:00|13566.67|13446.67|13564.53|13444.53|13566.79|13446.79|13552.17|13432.17|276
1651618200000|2022-05-03 22:50:00|13564.77|13444.77|13561.04|13441.04|13567.39|13447.39|13555.03|13435.03|277
1651618500000|2022-05-03 22:55:00|13560.97|13440.97|13550.92|13430.92|13563.21|13443.21|13550.21|13430.21|277
1651618800000|2022-05-03 23:00:00|13550.8|13430.8|13541|13421|13550.8|13430.8|13536.5|13416.5|285
1651619100000|2022-05-03 23:05:00|13541|13421|13519.6|13399.6|13541|13421|13518.5|13398.5|172
1651619400000|2022-05-03 23:10:00|13519.1|13399.1|13529.1|13409.1|13535.1|13415.1|13514.3|13394.3|281
1651619700000|2022-05-03 23:15:00|13529.2|13409.2|13529.67|13409.67|13532.07|13412.07|13525.53|13405.53|237
1651620000000|2022-05-03 23:20:00|13529.34|13409.34|13521.19|13401.19|13535.07|13415.07|13521.19|13401.19|274
1651620300000|2022-05-03 23:25:00|13521.16|13401.16|13517.1|13397.1|13521.16|13401.16|13513.76|13393.76|250
1651620600000|2022-05-03 23:30:00|13517.08|13397.08|13529.37|13409.37|13529.43|13409.43|13505.69|13385.69|264
1651620900000|2022-05-03 23:35:00|13529.54|13409.54|13556.23|13436.23|13556.23|13436.23|13529.54|13409.54|292
1651621200000|2022-05-03 23:40:00|13557.02|13437.02|13560.19|13440.19|13561.51|13441.51|13556.28|13436.28|271
1651621500000|2022-05-03 23:45:00|13560.16|13440.16|13551.87|13431.87|13568|13448|13551.87|13431.87|269
1651621800000|2022-05-03 23:50:00|13552.01|13432.01|13550.13|13430.13|13556.96|13436.96|13545.99|13425.99|290
1651622100000|2022-05-03 23:55:00|13550.28|13430.28|13549.71|13429.71|13552.91|13432.91|13547.49|13427.49|260
1651622400000|2022-05-04 00:00:00|13549.63|13429.63|13521.03|13401.03|13559.59|13439.59|13520.87|13400.87|280
1651622700000|2022-05-04 00:05:00|13521.1|13401.1|13565.01|13445.01|13565.43|13445.43|13519.64|13399.64|279
1651623000000|2022-05-04 00:10:00|13565.04|13445.04|13572.49|13452.49|13577.28|13457.28|13565.04|13445.04|270
1651623300000|2022-05-04 00:15:00|13572.46|13452.46|13572.35|13452.35|13573.58|13453.58|13566.46|13446.46|281
1651623600000|2022-05-04 00:20:00|13572.57|13452.57|13556.33|13436.33|13573.32|13453.32|13556.33|13436.33|268
1651623900000|2022-05-04 00:25:00|13556.32|13436.32|13543.16|13423.16|13560.05|13440.05|13543.03|13423.03|263
1651624200000|2022-05-04 00:30:00|13543.46|13423.46|13570.79|13450.79|13572.04|13452.04|13543.46|13423.46|280
1651624500000|2022-05-04 00:35:00|13570.6|13450.6|13584.74|13464.74|13590.18|13470.18|13569.99|13449.99|291
1651624800000|2022-05-04 00:40:00|13584.65|13464.65|13594.56|13474.56|13603.64|13483.64|13583.87|13463.87|281
1651625100000|2022-05-04 00:45:00|13594.24|13474.24|13595.37|13475.37|13602.03|13482.03|13594.24|13474.24|280
1651625400000|2022-05-04 00:50:00|13595.49|13475.49|13612.75|13492.75|13614.5|13494.5|13595.49|13475.49|291
1651625700000|2022-05-04 00:55:00|13612.83|13492.83|13613.39|13493.39|13614.79|13494.79|13611.19|13491.19|275
1651626000000|2022-05-04 01:00:00|13613.41|13493.41|13622.69|13502.69|13637.5|13517.5|13613.41|13493.41|292
1651626300000|2022-05-04 01:05:00|13622.5|13502.5|13629.45|13509.45|13631.53|13511.53|13621.31|13501.31|293
1651626600000|2022-05-04 01:10:00|13629.44|13509.44|13618.25|13498.25|13629.52|13509.52|13616.32|13496.32|288
1651626900000|2022-05-04 01:15:00|13618.24|13498.24|13621.77|13501.77|13622.26|13502.26|13613.39|13493.39|243
1651627200000|2022-05-04 01:20:00|13621.6|13501.6|13623.83|13503.83|13624.54|13504.54|13617.01|13497.01|257
1651627500000|2022-05-04 01:25:00|13623.82|13503.82|13613.64|13493.64|13623.92|13503.92|13612.6|13492.6|251
1651627800000|2022-05-04 01:30:00|13613.69|13493.69|13616.94|13496.94|13619.2|13499.2|13613.69|13493.69|245
1651628100000|2022-05-04 01:35:00|13616.67|13496.67|13603.39|13483.39|13616.67|13496.67|13598.97|13478.97|274
1651628400000|2022-05-04 01:40:00|13603.33|13483.33|13606.68|13486.68|13607.78|13487.78|13601.33|13481.33|248
1651628700000|2022-05-04 01:45:00|13606.64|13486.64|13605.2|13485.2|13607.59|13487.59|13603.8|13483.8|266
1651629000000|2022-05-04 01:50:00|13605.11|13485.11|13601.76|13481.76|13605.22|13485.22|13598.17|13478.17|265
1651629300000|2022-05-04 01:55:00|13601.75|13481.75|13596.42|13476.42|13602.89|13482.89|13595.71|13475.71|242
1651629600000|2022-05-04 02:00:00|13596.36|13476.36|13602.32|13482.32|13602.83|13482.83|13594.44|13474.44|242
1651629900000|2022-05-04 02:05:00|13602.36|13482.36|13621.96|13501.96|13625.34|13505.34|13602.36|13482.36|269
1651630200000|2022-05-04 02:10:00|13621.85|13501.85|13619.78|13499.78|13625.03|13505.03|13619.64|13499.64|272
1651630500000|2022-05-04 02:15:00|13619.83|13499.83|13624.72|13504.72|13625.46|13505.46|13619.68|13499.68|266
1651630800000|2022-05-04 02:20:00|13624.74|13504.74|13659.2|13539.2|13659.5|13539.5|13624.4|13504.4|290
1651631100000|2022-05-04 02:25:00|13662.77|13542.77|13659.26|13539.26|13682.24|13562.24|13657.85|13537.85|291
1651631400000|2022-05-04 02:30:00|13659.22|13539.22|13649.4|13529.4|13661.66|13541.66|13649.4|13529.4|282
1651631700000|2022-05-04 02:35:00|13649.08|13529.08|13638.23|13518.23|13649.33|13529.33|13638.23|13518.23|281
1651632000000|2022-05-04 02:40:00|13638.22|13518.22|13639.22|13519.22|13642.15|13522.15|13635.53|13515.53|269
1651632300000|2022-05-04 02:45:00|13639.25|13519.25|13627.24|13507.24|13639.28|13519.28|13622.81|13502.81|262
1651632600000|2022-05-04 02:50:00|13627.11|13507.11|13637.59|13517.59|13637.59|13517.59|13625.15|13505.15|271
1651632900000|2022-05-04 02:55:00|13637.6|13517.6|13633.67|13513.67|13638.05|13518.05|13633.3|13513.3|259
1651633200000|2022-05-04 03:00:00|13633.77|13513.77|13644.67|13524.67|13645.92|13525.92|13633.77|13513.77|261
1651633500000|2022-05-04 03:05:00|13644.56|13524.56|13644.39|13524.39|13647.95|13527.95|13641.18|13521.18|241
1651633800000|2022-05-04 03:10:00|13644.38|13524.38|13640.68|13520.68|13646.31|13526.31|13640.68|13520.68|241
1651634100000|2022-05-04 03:15:00|13640.86|13520.86|13646.67|13526.67|13646.94|13526.94|13636.96|13516.96|265
1651634400000|2022-05-04 03:20:00|13646.73|13526.73|13657.77|13537.77|13658.23|13538.23|13646.73|13526.73|263
1651634700000|2022-05-04 03:25:00|13657.76|13537.76|13649.87|13529.87|13659.29|13539.29|13647.52|13527.52|269
1651635000000|2022-05-04 03:30:00|13649.98|13529.98|13661.3|13541.3|13661.3|13541.3|13648.1|13528.1|246
1651635300000|2022-05-04 03:35:00|13661.32|13541.32|13664.95|13544.95|13668.89|13548.89|13661.25|13541.25|267
1651635600000|2022-05-04 03:40:00|13665.17|13545.17|13674.25|13554.25|13674.25|13554.25|13664.18|13544.18|263
1651635900000|2022-05-04 03:45:00|13674.2|13554.2|13665.73|13545.73|13678.01|13558.01|13664.49|13544.49|271
1651636200000|2022-05-04 03:50:00|13665.8|13545.8|13650.51|13530.51|13666.17|13546.17|13650.06|13530.06|265
1651636500000|2022-05-04 03:55:00|13650.47|13530.47|13649.91|13529.91|13650.54|13530.54|13646.02|13526.02|245
1651636800000|2022-05-04 04:00:00|13650.15|13530.15|13689.62|13569.62|13691.63|13571.63|13650.09|13530.09|272
1651637100000|2022-05-04 04:05:00|13689.54|13569.54|13661.84|13541.84|13689.54|13569.54|13660.86|13540.86|267
1651637400000|2022-05-04 04:10:00|13662.05|13542.05|13656.79|13536.79|13665.3|13545.3|13650.5|13530.5|274
1651637700000|2022-05-04 04:15:00|13656.96|13536.96|13648.23|13528.23|13658.59|13538.59|13647.75|13527.75|254
1651638000000|2022-05-04 04:20:00|13648.25|13528.25|13645.58|13525.58|13648.27|13528.27|13645.25|13525.25|215
1651638300000|2022-05-04 04:25:00|13645.71|13525.71|13630.21|13510.21|13645.71|13525.71|13629.27|13509.27|244
1651638600000|2022-05-04 04:30:00|13630.25|13510.25|13635.42|13515.42|13635.42|13515.42|13622.17|13502.17|263
1651638900000|2022-05-04 04:35:00|13635.93|13515.93|13631.77|13511.77|13640.75|13520.75|13629.99|13509.99|263
1651639200000|2022-05-04 04:40:00|13631.81|13511.81|13631.37|13511.37|13634.55|13514.55|13626.35|13506.35|261
1651639500000|2022-05-04 04:45:00|13631.42|13511.42|13628.75|13508.75|13632.8|13512.8|13625.79|13505.79|224
1651639800000|2022-05-04 04:50:00|13628.76|13508.76|13623.85|13503.85|13630.16|13510.16|13623.05|13503.05|225
1651640100000|2022-05-04 04:55:00|13623.8|13503.8|13631.67|13511.67|13635.2|13515.2|13623.78|13503.78|271
1651640400000|2022-05-04 05:00:00|13631.68|13511.68|13625.52|13505.52|13632.92|13512.92|13625.29|13505.29|243
1651640700000|2022-05-04 05:05:00|13625.56|13505.56|13631.07|13511.07|13631.11|13511.11|13621.67|13501.67|255
1651641000000|2022-05-04 05:10:00|13631.03|13511.03|13638.83|13518.83|13640.19|13520.19|13631.03|13511.03|244
1651641300000|2022-05-04 05:15:00|13638.59|13518.59|13607.54|13487.54|13639.6|13519.6|13606.79|13486.79|259
1651641600000|2022-05-04 05:20:00|13607.49|13487.49|13613.65|13493.65|13613.76|13493.76|13604.68|13484.68|258
1651641900000|2022-05-04 05:25:00|13613.26|13493.26|13623.89|13503.89|13626.56|13506.56|13613.12|13493.12|240
1651642200000|2022-05-04 05:30:00|13623.99|13503.99|13637.47|13517.47|13638.74|13518.74|13623.99|13503.99|266
1651642500000|2022-05-04 05:35:00|13637.43|13517.43|13636.39|13516.39|13637.57|13517.57|13633.9|13513.9|251
1651642800000|2022-05-04 05:40:00|13636.3|13516.3|13617.3|13497.3|13636.48|13516.48|13615.37|13495.37|264
1651643100000|2022-05-04 05:45:00|13617.26|13497.26|13624.75|13504.75|13625.29|13505.29|13615.63|13495.63|267
1651643400000|2022-05-04 05:50:00|13624.55|13504.55|13639.77|13519.77|13640.88|13520.88|13624.49|13504.49|244
1651643700000|2022-05-04 05:55:00|13639.01|13519.01|13639.39|13519.39|13648.06|13528.06|13637.48|13517.48|284
1651644000000|2022-05-04 06:00:00|13639.09|13519.09|13676.08|13556.08|13676.09|13556.09|13637.41|13517.41|282
1651644300000|2022-05-04 06:05:00|13676.04|13556.04|13720.98|13600.98|13722.58|13602.58|13676.04|13556.04|290
1651644600000|2022-05-04 06:10:00|13720.66|13600.66|13717.52|13597.52|13730.41|13610.41|13717.47|13597.47|285
1651644900000|2022-05-04 06:15:00|13717.64|13597.64|13714.09|13594.09|13721.49|13601.49|13712.05|13592.05|274
1651645200000|2022-05-04 06:20:00|13714.02|13594.02|13714.92|13594.92|13715.66|13595.66|13711.54|13591.54|273
1651645500000|2022-05-04 06:25:00|13714.86|13594.86|13705.87|13585.87|13716.85|13596.85|13703.91|13583.91|258
1651645800000|2022-05-04 06:30:00|13705.96|13585.96|13703.65|13583.65|13711.19|13591.19|13703.61|13583.61|267
1651646100000|2022-05-04 06:35:00|13703.64|13583.64|13722.53|13602.53|13722.98|13602.98|13703.45|13583.45|283
1651646400000|2022-05-04 06:40:00|13722.56|13602.56|13741.01|13621.01|13741.01|13621.01|13722.52|13602.52|283
1651646700000|2022-05-04 06:45:00|13741.62|13621.62|13747|13627|13747|13627|13737.83|13617.83|280
1651647000000|2022-05-04 06:50:00|13747.1|13627.1|13742.31|13622.31|13748.14|13628.14|13742.31|13622.31|265
1651647300000|2022-05-04 06:55:00|13742.5|13622.5|13751.89|13631.89|13756.79|13636.79|13740.74|13620.74|286
1651647600000|2022-05-04 07:00:00|13751.71|13631.71|13735.41|13615.41|13765.62|13645.62|13729.34|13609.34|298
1651647900000|2022-05-04 07:05:00|13735.94|13615.94|13762.36|13642.36|13766.06|13646.06|13735.05|13615.05|280
1651648200000|2022-05-04 07:10:00|13761.68|13641.68|13748.43|13628.43|13763.78|13643.78|13748.13|13628.13|289
1651648500000|2022-05-04 07:15:00|13748.72|13628.72|13746.89|13626.89|13749.64|13629.64|13744.39|13624.39|275
1651648800000|2022-05-04 07:20:00|13746.84|13626.84|13757.73|13637.73|13761.34|13641.34|13746.82|13626.82|274
1651649100000|2022-05-04 07:25:00|13757.75|13637.75|13766.27|13646.27|13768.08|13648.08|13756.35|13636.35|275
1651649400000|2022-05-04 07:30:00|13766.15|13646.15|13762.44|13642.44|13775.27|13655.27|13762.44|13642.44|286
1651649700000|2022-05-04 07:35:00|13762.62|13642.62|13780.75|13660.75|13781.58|13661.58|13761.46|13641.46|284
1651650000000|2022-05-04 07:40:00|13780.6|13660.6|13788.29|13668.29|13790.54|13670.54|13775.3|13655.3|270
1651650300000|2022-05-04 07:45:00|13788.08|13668.08|13815.7|13695.7|13821.86|13701.86|13787.99|13667.99|293
1651650600000|2022-05-04 07:50:00|13815.61|13695.61|13831.67|13711.67|13841.58|13721.58|13815.28|13695.28|295
1651650900000|2022-05-04 07:55:00|13831.56|13711.56|13840.19|13720.19|13840.98|13720.98|13827.37|13707.37|294
1651651200000|2022-05-04 08:00:00|13839.96|13719.96|13855.21|13735.21|13874.79|13754.79|13839.96|13719.96|291
1651651500000|2022-05-04 08:05:00|13854.88|13734.88|13856.41|13736.41|13857.83|13737.83|13835.8|13715.8|293
1651651800000|2022-05-04 08:10:00|13856.62|13736.62|13873.35|13753.35|13883.86|13763.86|13856.62|13736.62|290
1651652100000|2022-05-04 08:15:00|13874.15|13754.15|13870.16|13750.16|13887.77|13767.77|13869.74|13749.74|294
1651652400000|2022-05-04 08:20:00|13870.28|13750.28|13884.8|13764.8|13884.88|13764.88|13866.1|13746.1|294
1651652700000|2022-05-04 08:25:00|13884.5|13764.5|13906.9|13786.9|13908.69|13788.69|13883.45|13763.45|289
1651653000000|2022-05-04 08:30:00|13906.74|13786.74|13912.65|13792.65|13917.22|13797.22|13906.74|13786.74|287
1651653300000|2022-05-04 08:35:00|13912.42|13792.42|13924.99|13804.99|13949.69|13829.69|13910.99|13790.99|295
1651653600000|2022-05-04 08:40:00|13925.17|13805.17|13898.87|13778.87|13925.71|13805.71|13893.35|13773.35|294
1651653900000|2022-05-04 08:45:00|13899.07|13779.07|13899.24|13779.24|13901.45|13781.45|13893.91|13773.91|294
1651654200000|2022-05-04 08:50:00|13899.57|13779.57|13923.1|13803.1|13924.72|13804.72|13898.88|13778.88|287
1651654500000|2022-05-04 08:55:00|13923.09|13803.09|13940|13820|13940.94|13820.94|13921.45|13801.45|296
1651654800000|2022-05-04 09:00:00|13940.02|13820.02|13910.86|13790.86|13944.13|13824.13|13909.94|13789.94|298
1651655100000|2022-05-04 09:05:00|13911.6|13791.6|13901.13|13781.13|13911.6|13791.6|13900.12|13780.12|292
1651655400000|2022-05-04 09:10:00|13901.18|13781.18|13904.17|13784.17|13904.41|13784.41|13893.67|13773.67|287
1651655700000|2022-05-04 09:15:00|13904.74|13784.74|13906.53|13786.53|13916.89|13796.89|13899.04|13779.04|283
1651656000000|2022-05-04 09:20:00|13906.64|13786.64|13882.77|13762.77|13907.75|13787.75|13882.77|13762.77|285
1651656300000|2022-05-04 09:25:00|13882.66|13762.66|13887.8|13767.8|13889.86|13769.86|13880.78|13760.78|292
1651656600000|2022-05-04 09:30:00|13887.61|13767.61|13913.51|13793.51|13913.51|13793.51|13886.08|13766.08|286
1651656900000|2022-05-04 09:35:00|13913.19|13793.19|13929.31|13809.31|13936.68|13816.68|13912.96|13792.96|292
1651657200000|2022-05-04 09:40:00|13930.22|13810.22|13919.33|13799.33|13933.04|13813.04|13917.43|13797.43|288
1651657500000|2022-05-04 09:45:00|13919.5|13799.5|13890.9|13770.9|13920.42|13800.42|13886.35|13766.35|295
1651657800000|2022-05-04 09:50:00|13890.67|13770.67|13874.72|13754.72|13893.06|13773.06|13871.15|13751.15|291
1651658100000|2022-05-04 09:55:00|13874.79|13754.79|13883.5|13763.5|13883.5|13763.5|13872.58|13752.58|285
1651658400000|2022-05-04 10:00:00|13883.56|13763.56|13896.17|13776.17|13898.54|13778.54|13879.69|13759.69|288
1651658700000|2022-05-04 10:05:00|13896.87|13776.87|13907.64|13787.64|13907.87|13787.87|13896.22|13776.22|278
1651659000000|2022-05-04 10:10:00|13907.59|13787.59|13939.68|13819.68|13946.8|13826.8|13907.59|13787.59|295
1651659300000|2022-05-04 10:15:00|13939.73|13819.73|13941.53|13821.53|13951.34|13831.34|13939.09|13819.09|287
1651659600000|2022-05-04 10:20:00|13941.35|13821.35|13946.11|13826.11|13951.78|13831.78|13938.52|13818.52|287
1651659900000|2022-05-04 10:25:00|13946.21|13826.21|13987.42|13867.42|13991.38|13871.38|13946.21|13826.21|293
1651660200000|2022-05-04 10:30:00|13987.5|13867.5|13980.64|13860.64|13987.74|13867.74|13972.06|13852.06|299
1651660500000|2022-05-04 10:35:00|13980.63|13860.63|13984.97|13864.97|13986.96|13866.96|13978.89|13858.89|285
1651660800000|2022-05-04 10:40:00|13984.94|13864.94|14022.04|13902.04|14024.34|13904.34|13984.34|13864.34|291
1651661100000|2022-05-04 10:45:00|14022.05|13902.05|14018.43|13898.43|14026.16|13906.16|14011.88|13891.88|292
1651661400000|2022-05-04 10:50:00|14018.26|13898.26|13996.86|13876.86|14018.26|13898.26|13996.86|13876.86|291
1651661700000|2022-05-04 10:55:00|13996.87|13876.87|13997.33|13877.33|13999.15|13879.15|13992.94|13872.94|276
1651662000000|2022-05-04 11:00:00|13996.86|13876.86|14032.38|13912.38|14032.51|13912.51|13996.48|13876.48|290
1651662300000|2022-05-04 11:05:00|14032.23|13912.23|13991.03|13871.03|14033.23|13913.23|13990.69|13870.69|291
1651662600000|2022-05-04 11:10:00|13991.48|13871.48|13978.14|13858.14|13991.5|13871.5|13966.11|13846.11|288
1651662900000|2022-05-04 11:15:00|13978.64|13858.64|13988.18|13868.18|13988.18|13868.18|13969.76|13849.76|295
1651663200000|2022-05-04 11:20:00|13988.34|13868.34|14013.44|13893.44|14013.51|13893.51|13988.34|13868.34|293
1651663500000|2022-05-04 11:25:00|14013.48|13893.48|14036.26|13916.26|14043.06|13923.06|14013.32|13893.32|288
1651663800000|2022-05-04 11:30:00|14036.45|13916.45|14015.72|13895.72|14036.48|13916.48|14005.76|13885.76|292
1651664100000|2022-05-04 11:35:00|14015.67|13895.67|14028.79|13908.79|14031.56|13911.56|14014.12|13894.12|293
1651664400000|2022-05-04 11:40:00|14028.46|13908.46|14038.17|13918.17|14038.75|13918.75|14027.84|13907.84|285
1651664700000|2022-05-04 11:45:00|14038.35|13918.35|14030.46|13910.46|14038.47|13918.47|14028.71|13908.71|280
1651665000000|2022-05-04 11:50:00|14030.54|13910.54|14018.49|13898.49|14033.63|13913.63|14014.99|13894.99|282
1651665300000|2022-05-04 11:55:00|14018.48|13898.48|14018.82|13898.82|14021.36|13901.36|14016.58|13896.58|270
1651665600000|2022-05-04 12:00:00|14018.8|13898.8|14025.94|13905.94|14033.24|13913.24|14018.7|13898.7|285
1651665900000|2022-05-04 12:05:00|14025.6|13905.6|14057.44|13937.44|14059.6|13939.6|14025.6|13905.6|295
1651666200000|2022-05-04 12:10:00|14057.54|13937.54|13988.31|13868.31|14060.96|13940.96|13988.3|13868.3|297
1651666500000|2022-05-04 12:15:00|13988.45|13868.45|13978.87|13858.87|13998.5|13878.5|13978.61|13858.61|295
1651666800000|2022-05-04 12:20:00|13978.97|13858.97|13976.41|13856.41|13980.68|13860.68|13974.87|13854.87|287
1651667100000|2022-05-04 12:25:00|13976.56|13856.56|13943.06|13823.06|13976.56|13856.56|13943.06|13823.06|292
1651667400000|2022-05-04 12:30:00|13943.27|13823.27|13928.9|13808.9|13948.5|13828.5|13928.9|13808.9|295
1651667700000|2022-05-04 12:35:00|13928.98|13808.98|13916.97|13796.97|13938.09|13818.09|13915.76|13795.76|296
1651668000000|2022-05-04 12:40:00|13916.49|13796.49|13949.78|13829.78|13950.13|13830.13|13915.66|13795.66|293
1651668300000|2022-05-04 12:45:00|13950.15|13830.15|13956.33|13836.33|13958.29|13838.29|13947.11|13827.11|293
1651668600000|2022-05-04 12:50:00|13955.45|13835.45|13954.37|13834.37|13961.88|13841.88|13953.89|13833.89|286
1651668900000|2022-05-04 12:55:00|13954.33|13834.33|13954.02|13834.02|13974.49|13854.49|13952.6|13832.6|285
1651669200000|2022-05-04 13:00:00|13953.69|13833.69|13971.4|13851.4|13978.33|13858.33|13952.68|13832.68|289
1651669500000|2022-05-04 13:05:00|13971.84|13851.84|13972.17|13852.17|13972.73|13852.73|13963.75|13843.75|288
1651669800000|2022-05-04 13:10:00|13972.03|13852.03|13968.45|13848.45|13972.19|13852.19|13961.98|13841.98|294
1651670100000|2022-05-04 13:15:00|13968.25|13848.25|13981.41|13861.41|13987.36|13867.36|13966.09|13846.09|291
1651670400000|2022-05-04 13:20:00|13981.56|13861.56|13994.12|13874.12|13995.93|13875.93|13980.53|13860.53|294
1651670700000|2022-05-04 13:25:00|13994.17|13874.17|13982.22|13862.22|14001.64|13881.64|13980.52|13860.52|291
1651671000000|2022-05-04 13:30:00|13982.1|13862.1|13941.19|13821.19|13983.51|13863.51|13940.79|13820.79|297
1651671300000|2022-05-04 13:35:00|13940.78|13820.78|13941.36|13821.36|13950.66|13830.66|13934.47|13814.47|292
1651671600000|2022-05-04 13:40:00|13941.13|13821.13|13943.94|13823.94|13946.44|13826.44|13931.74|13811.74|294
1651671900000|2022-05-04 13:45:00|13943.81|13823.81|13935.03|13815.03|13946.17|13826.17|13929.87|13809.87|297
1651672200000|2022-05-04 13:50:00|13934.96|13814.96|13904.66|13784.66|13935.44|13815.44|13904.41|13784.41|296
1651672500000|2022-05-04 13:55:00|13904.02|13784.02|13845.86|13725.86|13904.09|13784.09|13845.47|13725.47|294
1651672800000|2022-05-04 14:00:00|13845.54|13725.54|13851.57|13731.57|13868.74|13748.74|13843.26|13723.26|297
1651673100000|2022-05-04 14:05:00|13851.24|13731.24|13879.44|13759.44|13888.02|13768.02|13847.36|13727.36|296
1651673400000|2022-05-04 14:10:00|13879.08|13759.08|13890.12|13770.12|13898.06|13778.06|13876.75|13756.75|300
1651673700000|2022-05-04 14:15:00|13889.39|13769.39|13867.51|13747.51|13890.36|13770.36|13865.77|13745.77|295
1651674000000|2022-05-04 14:20:00|13867.6|13747.6|13904.24|13784.24|13904.26|13784.26|13867.6|13747.6|294
1651674300000|2022-05-04 14:25:00|13903.55|13783.55|13914.46|13794.46|13920.05|13800.05|13898.98|13778.98|297
1651674600000|2022-05-04 14:30:00|13914.6|13794.6|13874.41|13754.41|13914.94|13794.94|13873.6|13753.6|293
1651674900000|2022-05-04 14:35:00|13874.27|13754.27|13882.92|13762.92|13884.08|13764.08|13874.24|13754.24|291
1651675200000|2022-05-04 14:40:00|13882.83|13762.83|13897.83|13777.83|13903.04|13783.04|13882.52|13762.52|294
1651675500000|2022-05-04 14:45:00|13897.8|13777.8|13883.37|13763.37|13900.76|13780.76|13883.37|13763.37|286
1651675800000|2022-05-04 14:50:00|13883.58|13763.58|13862.06|13742.06|13883.83|13763.83|13859.9|13739.9|290
1651676100000|2022-05-04 14:55:00|13861.81|13741.81|13862.49|13742.49|13871.27|13751.27|13859.24|13739.24|295
1651676400000|2022-05-04 15:00:00|13862.08|13742.08|13854.06|13734.06|13866.09|13746.09|13847.1|13727.1|294
1651676700000|2022-05-04 15:05:00|13854.54|13734.54|13843.65|13723.65|13854.6|13734.6|13820.19|13700.19|296
1651677000000|2022-05-04 15:10:00|13843.95|13723.95|13829.29|13709.29|13864.47|13744.47|13827.51|13707.51|297
1651677300000|2022-05-04 15:15:00|13829.18|13709.18|13857.89|13737.89|13857.92|13737.92|13828.66|13708.66|291
1651677600000|2022-05-04 15:20:00|13857.97|13737.97|13849.11|13729.11|13859.38|13739.38|13848.08|13728.08|284
1651677900000|2022-05-04 15:25:00|13848.89|13728.89|13825.64|13705.64|13852.68|13732.68|13824.48|13704.48|279
1651678200000|2022-05-04 15:30:00|13825.58|13705.58|13808.29|13688.29|13825.7|13705.7|13807.11|13687.11|287
1651678500000|2022-05-04 15:35:00|13808.36|13688.36|13843.65|13723.65|13843.65|13723.65|13808.1|13688.1|292
1651678800000|2022-05-04 15:40:00|13842.77|13722.77|13891.38|13771.38|13919.88|13799.88|13842.77|13722.77|297
1651679100000|2022-05-04 15:45:00|13891.26|13771.26|13927.32|13807.32|13929.37|13809.37|13887.73|13767.73|294
1651679400000|2022-05-04 15:50:00|13928.15|13808.15|13905.3|13785.3|13928.72|13808.72|13901.08|13781.08|287
1651679700000|2022-05-04 15:55:00|13905.13|13785.13|13919.74|13799.74|13924.18|13804.18|13904.05|13784.05|287
1651680000000|2022-05-04 16:00:00|13919.11|13799.11|13895.64|13775.64|13921.21|13801.21|13895.1|13775.1|296
1651680300000|2022-05-04 16:05:00|13895.54|13775.54|13905.7|13785.7|13906.17|13786.17|13889.51|13769.51|293
1651680600000|2022-05-04 16:10:00|13905.62|13785.62|13937.17|13817.17|13937.17|13817.17|13904.59|13784.59|289
1651680900000|2022-05-04 16:15:00|13937.83|13817.83|13941.74|13821.74|13942.66|13822.66|13922.15|13802.15|290
1651681200000|2022-05-04 16:20:00|13941.69|13821.69|14013.72|13893.72|14052.77|13932.77|13939.92|13819.92|300
1651681500000|2022-05-04 16:25:00|14012.97|13892.97|14022.49|13902.49|14037.87|13917.87|14004.57|13884.57|295
1651681800000|2022-05-04 16:30:00|14023.15|13903.15|13979.74|13859.74|14027.1|13907.1|13978.87|13858.87|298
1651682100000|2022-05-04 16:35:00|13979.31|13859.31|14000.44|13880.44|14000.44|13880.44|13973.29|13853.29|294
1651682400000|2022-05-04 16:40:00|14000.41|13880.41|13984.07|13864.07|14006.07|13886.07|13977.09|13857.09|291
1651682700000|2022-05-04 16:45:00|13983.78|13863.78|13939.43|13819.43|13989.39|13869.39|13929.99|13809.99|298
1651683000000|2022-05-04 16:50:00|13939.31|13819.31|13955.62|13835.62|13955.62|13835.62|13934.43|13814.43|296
1651683300000|2022-05-04 16:55:00|13955.65|13835.65|13979.1|13859.1|13979.63|13859.63|13955.04|13835.04|296
1651683600000|2022-05-04 17:00:00|13978.99|13858.99|13993.63|13873.63|14000.96|13880.96|13978.9|13858.9|292
1651683900000|2022-05-04 17:05:00|13992.78|13872.78|13954.05|13834.05|13994.01|13874.01|13953.99|13833.99|289
1651684200000|2022-05-04 17:10:00|13954.1|13834.1|13895.73|13775.73|13954.34|13834.34|13886.38|13766.38|297
1651684500000|2022-05-04 17:15:00|13895.74|13775.74|13896.49|13776.49|13903.76|13783.76|13888.31|13768.31|292
1651684800000|2022-05-04 17:20:00|13896.31|13776.31|13916.04|13796.04|13921.84|13801.84|13895.81|13775.81|293
1651685100000|2022-05-04 17:25:00|13916.21|13796.21|13909.83|13789.83|13919.25|13799.25|13906.05|13786.05|288
1651685400000|2022-05-04 17:30:00|13909.89|13789.89|13890.02|13770.02|13913.05|13793.05|13883.48|13763.48|293
1651685700000|2022-05-04 17:35:00|13890.19|13770.19|13891.25|13771.25|13904.05|13784.05|13882.16|13762.16|291
1651686000000|2022-05-04 17:40:00|13891.22|13771.22|13907.27|13787.27|13909.55|13789.55|13891.22|13771.22|291
1651686300000|2022-05-04 17:45:00|13907.33|13787.33|13883.67|13763.67|13921.4|13801.4|13880.13|13760.13|292
1651686600000|2022-05-04 17:50:00|13883.58|13763.58|13892.94|13772.94|13893.37|13773.37|13881.53|13761.53|283
1651686900000|2022-05-04 17:55:00|13892.95|13772.95|13944.54|13824.54|13976.19|13856.19|13892.5|13772.5|295
1651687200000|2022-05-04 18:00:00|13943.69|13823.69|13977.28|13857.28|14019.9|13899.9|13915.78|13795.78|299
1651687500000|2022-05-04 18:05:00|13978.4|13858.4|13952.75|13832.75|14033.87|13913.87|13938.7|13818.7|300
1651687800000|2022-05-04 18:10:00|13953.02|13833.02|13961.78|13841.78|13976.4|13856.4|13934.24|13814.24|294
1651688100000|2022-05-04 18:15:00|13962.74|13842.74|13913.25|13793.25|13967.84|13847.84|13909.32|13789.32|291
1651688400000|2022-05-04 18:20:00|13913.22|13793.22|13896.17|13776.17|13913.59|13793.59|13854.88|13734.88|298
1651688700000|2022-05-04 18:25:00|13896.16|13776.16|13976.15|13856.15|13984.63|13864.63|13896.04|13776.04|296
1651689000000|2022-05-04 18:30:00|13977.25|13857.25|13877.87|13757.87|13986.68|13866.68|13868.82|13748.82|298
1651689300000|2022-05-04 18:35:00|13877.8|13757.8|13914.47|13794.47|13919.64|13799.64|13854.94|13734.94|298
1651689600000|2022-05-04 18:40:00|13914.15|13794.15|14020.03|13900.03|14025.73|13905.73|13913.2|13793.2|297
1651689900000|2022-05-04 18:45:00|14019.97|13899.97|14236.61|14116.61|14240.84|14120.84|14019.8|13899.8|299
1651690200000|2022-05-04 18:50:00|14238.97|14118.97|14321.69|14201.69|14329.69|14209.69|14230.45|14110.45|299
1651690500000|2022-05-04 18:55:00|14322.25|14202.25|14298.2|14178.2|14357.45|14237.45|14297.3|14177.3|298
1651690800000|2022-05-04 19:00:00|14300.1|14180.1|14307.62|14187.62|14342.42|14222.42|14293.7|14173.7|297
1651691100000|2022-05-04 19:05:00|14307.72|14187.72|14444.75|14324.75|14446.45|14326.45|14307.11|14187.11|298
1651691400000|2022-05-04 19:10:00|14444.01|14324.01|14452.29|14332.29|14475.93|14355.93|14441.53|14321.53|293
1651691700000|2022-05-04 19:15:00|14452.97|14332.97|14406.84|14286.84|14463.27|14343.27|14406.84|14286.84|299
1651692000000|2022-05-04 19:20:00|14407.39|14287.39|14393.1|14273.1|14414.8|14294.8|14380.04|14260.04|296
1651692300000|2022-05-04 19:25:00|14392.53|14272.53|14413|14293|14414.03|14294.03|14381.33|14261.33|296
1651692600000|2022-05-04 19:30:00|14412.91|14292.91|14433.3|14313.3|14437.21|14317.21|14404.3|14284.3|292
1651692900000|2022-05-04 19:35:00|14433.03|14313.03|14440.56|14320.56|14448.77|14328.77|14425.89|14305.89|294
1651693200000|2022-05-04 19:40:00|14439.45|14319.45|14409.84|14289.84|14439.45|14319.45|14400.59|14280.59|297
1651693500000|2022-05-04 19:45:00|14409.91|14289.91|14423.61|14303.61|14423.61|14303.61|14376.39|14256.39|294
1651693800000|2022-05-04 19:50:00|14423.82|14303.82|14422.66|14302.66|14431.11|14311.11|14411.92|14291.92|295
1651694100000|2022-05-04 19:55:00|14421.83|14301.83|14424.7|14304.7|14432.97|14312.97|14413.85|14293.85|295
1651694400000|2022-05-04 20:00:00|14424.88|14304.88|14411.34|14291.34|14431.92|14311.92|14411.34|14291.34|297
1651694700000|2022-05-04 20:05:00|14411.57|14291.57|14423.09|14303.09|14425.96|14305.96|14407.88|14287.88|291
1651695000000|2022-05-04 20:10:00|14423.06|14303.06|14404.14|14284.14|14426.39|14306.39|14404.14|14284.14|283
1651695300000|2022-05-04 20:15:00|14404.13|14284.13|14393.69|14273.69|14404.13|14284.13|14389.1|14269.1|287
1651695600000|2022-05-04 20:20:00|14393.67|14273.67|14389|14269|14395.82|14275.82|14385.13|14265.13|283
1651695900000|2022-05-04 20:25:00|14389.03|14269.03|14418.2|14298.2|14418.23|14298.23|14388.96|14268.96|282
1651696200000|2022-05-04 20:30:00|14418.22|14298.22|14435.94|14315.94|14436.48|14316.48|14417.88|14297.88|288
1651696500000|2022-05-04 20:35:00|14436.09|14316.09|14433|14313|14437.34|14317.34|14429.73|14309.73|285
1651696800000|2022-05-04 20:40:00|14432.82|14312.82|14432.46|14312.46|14434.04|14314.04|14426.4|14306.4|279
1651697100000|2022-05-04 20:45:00|14432.68|14312.68|14414.81|14294.81|14435.17|14315.17|14410.37|14290.37|284
1651697400000|2022-05-04 20:50:00|14414.86|14294.86|14417.54|14297.54|14424.97|14304.97|14413.06|14293.06|270
1651697700000|2022-05-04 20:55:00|14417.45|14297.45|14409.01|14289.01|14418.16|14298.16|14406.79|14286.79|263
1651698000000|2022-05-04 21:00:00|14409.29|14289.29|14428.23|14308.23|14428.23|14308.23|14409.29|14289.29|280
1651698300000|2022-05-04 21:05:00|14428.64|14308.64|14418.58|14298.58|14433.05|14313.05|14416.35|14296.35|287
1651698600000|2022-05-04 21:10:00|14417.74|14297.74|14430.25|14310.25|14431.22|14311.22|14416.19|14296.19|272
1651698900000|2022-05-04 21:15:00|14430.15|14310.15|14416.05|14296.05|14431.43|14311.43|14413.99|14293.99|286
1651699200000|2022-05-04 21:20:00|14415.71|14295.71|14410.97|14290.97|14419.46|14299.46|14410.97|14290.97|275
1651699500000|2022-05-04 21:25:00|14410.89|14290.89|14427.66|14307.66|14428.06|14308.06|14409.97|14289.97|266
1651699800000|2022-05-04 21:30:00|14427.76|14307.76|14424.06|14304.06|14431.34|14311.34|14422.72|14302.72|265
1651700100000|2022-05-04 21:35:00|14423.95|14303.95|14422.64|14302.64|14425.16|14305.16|14421.75|14301.75|253
1651700400000|2022-05-04 21:40:00|14422.41|14302.41|14383.05|14263.05|14422.43|14302.43|14383.05|14263.05|280
1651700700000|2022-05-04 21:45:00|14383.03|14263.03|14403.44|14283.44|14403.73|14283.73|14382.05|14262.05|283
1651701000000|2022-05-04 21:50:00|14403.48|14283.48|14404.28|14284.28|14417.51|14297.51|14402.57|14282.57|295
1651701300000|2022-05-04 21:55:00|14404.06|14284.06|14404.11|14284.11|14409.99|14289.99|14402.84|14282.84|286
1651701600000|2022-05-04 22:00:00|14404.17|14284.17|14409.07|14289.07|14414.71|14294.71|14404.17|14284.17|267
1651701900000|2022-05-04 22:05:00|14409.02|14289.02|14415.45|14295.45|14420.56|14300.56|14407.61|14287.61|280
1651702200000|2022-05-04 22:10:00|14415.11|14295.11|14404.24|14284.24|14418.52|14298.52|14404.07|14284.07|289
1651702500000|2022-05-04 22:15:00|14403.76|14283.76|14412.99|14292.99|14421.27|14301.27|14402.8|14282.8|292
1651702800000|2022-05-04 22:20:00|14413.01|14293.01|14406.53|14286.53|14416.86|14296.86|14406.53|14286.53|276
1651703100000|2022-05-04 22:25:00|14406.37|14286.37|14405.42|14285.42|14409.41|14289.41|14397.19|14277.19|267
1651703400000|2022-05-04 22:30:00|14405.2|14285.2|14402.69|14282.69|14407.48|14287.48|14399.53|14279.53|275
1651703700000|2022-05-04 22:35:00|14402.64|14282.64|14402.67|14282.67|14416.32|14296.32|14399.62|14279.62|273
1651704000000|2022-05-04 22:40:00|14402.74|14282.74|14394.35|14274.35|14403.53|14283.53|14392.28|14272.28|284
1651704300000|2022-05-04 22:45:00|14394.23|14274.23|14389.01|14269.01|14394.29|14274.29|14388.31|14268.31|276
1651704600000|2022-05-04 22:50:00|14389.18|14269.18|14386.91|14266.91|14395.48|14275.48|14386.91|14266.91|279
1651704900000|2022-05-04 22:55:00|14386.77|14266.77|14386.91|14266.91|14387.18|14267.18|14380.07|14260.07|288
1651705200000|2022-05-04 23:00:00|14386.8|14266.8|14395.1|14275.1|14395.8|14275.8|14382.1|14262.1|261
1651705500000|2022-05-04 23:05:00|14390.7|14270.7|14394.1|14274.1|14395.4|14275.4|14386.9|14266.9|220
1651705800000|2022-05-04 23:10:00|14394.2|14274.2|14395.1|14275.1|14405.2|14285.2|14394.2|14274.2|285
1651706100000|2022-05-04 23:15:00|14395.02|14275.02|14387.86|14267.86|14395.16|14275.16|14387.67|14267.67|279
1651706400000|2022-05-04 23:20:00|14387.82|14267.82|14406.59|14286.59|14407.32|14287.32|14387.75|14267.75|292
1651706700000|2022-05-04 23:25:00|14406.57|14286.57|14401.79|14281.79|14409.18|14289.18|14401.79|14281.79|274
1651707000000|2022-05-04 23:30:00|14401.8|14281.8|14411.25|14291.25|14411.25|14291.25|14401.46|14281.46|264
1651707300000|2022-05-04 23:35:00|14411.29|14291.29|14412.03|14292.03|14413.18|14293.18|14409.32|14289.32|254
1651707600000|2022-05-04 23:40:00|14412.06|14292.06|14415.96|14295.96|14416.98|14296.98|14410.32|14290.32|266
1651707900000|2022-05-04 23:45:00|14416.01|14296.01|14444.08|14324.08|14454.74|14334.74|14416.01|14296.01|289
1651708200000|2022-05-04 23:50:00|14444.6|14324.6|14437.53|14317.53|14445.37|14325.37|14433.19|14313.19|284
1651708500000|2022-05-04 23:55:00|14437.49|14317.49|14446.08|14326.08|14446.35|14326.35|14435.59|14315.59|286
1651708800000|2022-05-05 00:00:00|14446.2|14326.2|14488.4|14368.4|14488.4|14368.4|14445.97|14325.97|292
1651709100000|2022-05-05 00:05:00|14488.43|14368.43|14481.67|14361.67|14493.87|14373.87|14476.6|14356.6|296
1651709400000|2022-05-05 00:10:00|14480.91|14360.91|14461.76|14341.76|14480.99|14360.99|14459.29|14339.29|290
1651709700000|2022-05-05 00:15:00|14461.84|14341.84|14426.32|14306.32|14470.26|14350.26|14426.32|14306.32|291
1651710000000|2022-05-05 00:20:00|14425.39|14305.39|14440.47|14320.47|14444.04|14324.04|14421.17|14301.17|284
1651710300000|2022-05-05 00:25:00|14440.45|14320.45|14461.41|14341.41|14461.41|14341.41|14440.45|14320.45|275
1651710600000|2022-05-05 00:30:00|14461.99|14341.99|14483.37|14363.37|14485.65|14365.65|14461.99|14341.99|288
1651710900000|2022-05-05 00:35:00|14482.76|14362.76|14478.85|14358.85|14486.39|14366.39|14478.63|14358.63|288
1651711200000|2022-05-05 00:40:00|14478.86|14358.86|14482.72|14362.72|14485.11|14365.11|14476.31|14356.31|283
1651711500000|2022-05-05 00:45:00|14482.71|14362.71|14477.45|14357.45|14486.32|14366.32|14477.45|14357.45|285
1651711800000|2022-05-05 00:50:00|14477.25|14357.25|14464.53|14344.53|14477.25|14357.25|14463.19|14343.19|265
1651712100000|2022-05-05 00:55:00|14464.5|14344.5|14458.67|14338.67|14465.31|14345.31|14456.96|14336.96|281
1651712400000|2022-05-05 01:00:00|14458.75|14338.75|14475.74|14355.74|14477.16|14357.16|14458.4|14338.4|285
1651712700000|2022-05-05 01:05:00|14475.73|14355.73|14465.16|14345.16|14480.65|14360.65|14463.97|14343.97|290
1651713000000|2022-05-05 01:10:00|14465.59|14345.59|14462.92|14342.92|14469.78|14349.78|14460.22|14340.22|287
1651713300000|2022-05-05 01:15:00|14463.11|14343.11|14457.38|14337.38|14473.51|14353.51|14455.19|14335.19|283
1651713600000|2022-05-05 01:20:00|14457.41|14337.41|14460.93|14340.93|14461|14341|14456.86|14336.86|275
1651713900000|2022-05-05 01:25:00|14461.13|14341.13|14487.26|14367.26|14488.61|14368.61|14461.13|14341.13|283
1651714200000|2022-05-05 01:30:00|14487.27|14367.27|14491.18|14371.18|14498.56|14378.56|14480.17|14360.17|289
1651714500000|2022-05-05 01:35:00|14490.99|14370.99|14480.11|14360.11|14491.49|14371.49|14480.1|14360.1|281
1651714800000|2022-05-05 01:40:00|14480.1|14360.1|14474.76|14354.76|14480.12|14360.12|14469.19|14349.19|279
1651715100000|2022-05-05 01:45:00|14474.78|14354.78|14469.13|14349.13|14477.16|14357.16|14465.99|14345.99|274
1651715400000|2022-05-05 01:50:00|14469.4|14349.4|14448.85|14328.85|14469.49|14349.49|14448.85|14328.85|276
1651715700000|2022-05-05 01:55:00|14448.9|14328.9|14452.3|14332.3|14457.02|14337.02|14448.68|14328.68|262
1651716000000|2022-05-05 02:00:00|14452.34|14332.34|14471.52|14351.52|14471.52|14351.52|14451.56|14331.56|270
1651716300000|2022-05-05 02:05:00|14471.62|14351.62|14466.97|14346.97|14471.8|14351.8|14459.28|14339.28|275
1651716600000|2022-05-05 02:10:00|14468.08|14348.08|14484.14|14364.14|14487.86|14367.86|14468.08|14348.08|260
1651716900000|2022-05-05 02:15:00|14484.09|14364.09|14482.3|14362.3|14484.71|14364.71|14480.02|14360.02|240
1651717200000|2022-05-05 02:20:00|14482.33|14362.33|14465.51|14345.51|14482.37|14362.37|14465.51|14345.51|254
1651717500000|2022-05-05 02:25:00|14465.48|14345.48|14464.68|14344.68|14465.48|14345.48|14457.93|14337.93|247
1651717800000|2022-05-05 02:30:00|14465.58|14345.58|14473.02|14353.02|14473.02|14353.02|14465.08|14345.08|268
1651718100000|2022-05-05 02:35:00|14473.03|14353.03|14482.75|14362.75|14487.05|14367.05|14473.03|14353.03|264
1651718400000|2022-05-05 02:40:00|14482.82|14362.82|14498.8|14378.8|14498.89|14378.89|14482.82|14362.82|268
1651718700000|2022-05-05 02:45:00|14498.76|14378.76|14496.03|14376.03|14500.9|14380.9|14494.92|14374.92|240
1651719000000|2022-05-05 02:50:00|14496.07|14376.07|14489.37|14369.37|14497.4|14377.4|14488.3|14368.3|265
1651719300000|2022-05-05 02:55:00|14489.42|14369.42|14504.01|14384.01|14510.22|14390.22|14488.58|14368.58|278
1651719600000|2022-05-05 03:00:00|14504.09|14384.09|14494.58|14374.58|14504.96|14384.96|14494.58|14374.58|267
1651719900000|2022-05-05 03:05:00|14494.42|14374.42|14492.94|14372.94|14496.43|14376.43|14491.77|14371.77|266
1651720200000|2022-05-05 03:10:00|14493.54|14373.54|14499.83|14379.83|14501.88|14381.88|14493.54|14373.54|277
1651720500000|2022-05-05 03:15:00|14499.8|14379.8|14497.1|14377.1|14503.43|14383.43|14495.1|14375.1|285
1651720800000|2022-05-05 03:20:00|14497.39|14377.39|14505.13|14385.13|14505.23|14385.23|14497.39|14377.39|269
1651721100000|2022-05-05 03:25:00|14505.23|14385.23|14507.23|14387.23|14511.35|14391.35|14504.19|14384.19|274
1651721400000|2022-05-05 03:30:00|14507.08|14387.08|14494.18|14374.18|14507.64|14387.64|14494.14|14374.14|285
1651721700000|2022-05-05 03:35:00|14493.97|14373.97|14485.62|14365.62|14493.97|14373.97|14481.92|14361.92|286
1651722000000|2022-05-05 03:40:00|14485.6|14365.6|14480.64|14360.64|14485.8|14365.8|14478.91|14358.91|265
1651722300000|2022-05-05 03:45:00|14480.63|14360.63|14493.28|14373.28|14493.94|14373.94|14478.01|14358.01|270
1651722600000|2022-05-05 03:50:00|14493.15|14373.15|14480.96|14360.96|14493.4|14373.4|14480.89|14360.89|250
1651722900000|2022-05-05 03:55:00|14480.99|14360.99|14481.12|14361.12|14481.84|14361.84|14475.8|14355.8|261
1651723200000|2022-05-05 04:00:00|14481.27|14361.27|14480.86|14360.86|14485.03|14365.03|14478.93|14358.93|253
1651723500000|2022-05-05 04:05:00|14480.91|14360.91|14468.91|14348.91|14480.91|14360.91|14468.34|14348.34|269
1651723800000|2022-05-05 04:10:00|14469.16|14349.16|14447.04|14327.04|14473.47|14353.47|14446.8|14326.8|280
1651724100000|2022-05-05 04:15:00|14447.14|14327.14|14457.9|14337.9|14458.64|14338.64|14447.14|14327.14|279
1651724400000|2022-05-05 04:20:00|14457.92|14337.92|14469.12|14349.12|14469.95|14349.95|14457.92|14337.92|249
1651724700000|2022-05-05 04:25:00|14469.09|14349.09|14466.21|14346.21|14471.54|14351.54|14464.26|14344.26|249
1651725000000|2022-05-05 04:30:00|14466.26|14346.26|14453.99|14333.99|14468.18|14348.18|14453.99|14333.99|236
1651725300000|2022-05-05 04:35:00|14453.88|14333.88|14467.7|14347.7|14467.94|14347.94|14453.86|14333.86|258
1651725600000|2022-05-05 04:40:00|14467.03|14347.03|14476.59|14356.59|14476.99|14356.99|14466.07|14346.07|254
1651725900000|2022-05-05 04:45:00|14476.58|14356.58|14487.98|14367.98|14488.93|14368.93|14476.37|14356.37|258
1651726200000|2022-05-05 04:50:00|14487.84|14367.84|14478.51|14358.51|14487.84|14367.84|14476.98|14356.98|248
1651726500000|2022-05-05 04:55:00|14478.43|14358.43|14472.42|14352.42|14480.96|14360.96|14471.03|14351.03|258
1651726800000|2022-05-05 05:00:00|14472.46|14352.46|14466.32|14346.32|14474.05|14354.05|14465.26|14345.26|271
1651727100000|2022-05-05 05:05:00|14466.23|14346.23|14469.04|14349.04|14471.03|14351.03|14459.88|14339.88|265
1651727400000|2022-05-05 05:10:00|14469|14349|14483.47|14363.47|14483.47|14363.47|14466.46|14346.46|256
1651727700000|2022-05-05 05:15:00|14483.45|14363.45|14487.53|14367.53|14500.48|14380.48|14483.45|14363.45|285
1651728000000|2022-05-05 05:20:00|14487.57|14367.57|14446.93|14326.93|14487.98|14367.98|14446.1|14326.1|284
1651728300000|2022-05-05 05:25:00|14446.83|14326.83|14439.01|14319.01|14450.06|14330.06|14439.01|14319.01|276
1651728600000|2022-05-05 05:30:00|14438.74|14318.74|14425.66|14305.66|14440.16|14320.16|14417.97|14297.97|273
1651728900000|2022-05-05 05:35:00|14425.6|14305.6|14412.12|14292.12|14426.08|14306.08|14411.05|14291.05|282
1651729200000|2022-05-05 05:40:00|14412.08|14292.08|14412.06|14292.06|14418.26|14298.26|14398.68|14278.68|286
1651729500000|2022-05-05 05:45:00|14411.96|14291.96|14399.63|14279.63|14414.41|14294.41|14399.25|14279.25|278
1651729800000|2022-05-05 05:50:00|14399.66|14279.66|14380.94|14260.94|14400.95|14280.95|14380.94|14260.94|265
1651730100000|2022-05-05 05:55:00|14380.97|14260.97|14377.82|14257.82|14385.37|14265.37|14367.42|14247.42|293
1651730400000|2022-05-05 06:00:00|14377.62|14257.62|14394.3|14274.3|14394.48|14274.48|14377.62|14257.62|293
1651730700000|2022-05-05 06:05:00|14394.35|14274.35|14391.92|14271.92|14395.74|14275.74|14391.92|14271.92|266
1651731000000|2022-05-05 06:10:00|14391.9|14271.9|14399.5|14279.5|14402.54|14282.54|14391.28|14271.28|256
1651731300000|2022-05-05 06:15:00|14399.48|14279.48|14421.92|14301.92|14422.35|14302.35|14399.08|14279.08|260
1651731600000|2022-05-05 06:20:00|14422.61|14302.61|14412.58|14292.58|14428.27|14308.27|14412.24|14292.24|271
1651731900000|2022-05-05 06:25:00|14412.65|14292.65|14393.15|14273.15|14412.65|14292.65|14393.15|14273.15|254
1651732200000|2022-05-05 06:30:00|14393.11|14273.11|14377.25|14257.25|14395.14|14275.14|14370.23|14250.23|287
1651732500000|2022-05-05 06:35:00|14377.45|14257.45|14375.66|14255.66|14378.07|14258.07|14371.37|14251.37|267
1651732800000|2022-05-05 06:40:00|14375.89|14255.89|14365.85|14245.85|14376.01|14256.01|14365.82|14245.82|275
1651733100000|2022-05-05 06:45:00|14364.89|14244.89|14363.81|14243.81|14365.02|14245.02|14360.22|14240.22|267
1651733400000|2022-05-05 06:50:00|14363.76|14243.76|14352.47|14232.47|14369.51|14249.51|14350.19|14230.19|267
1651733700000|2022-05-05 06:55:00|14352.61|14232.61|14347|14227|14358.22|14238.22|14343.83|14223.83|270
1651734000000|2022-05-05 07:00:00|14346.97|14226.97|14345.49|14225.49|14347.03|14227.03|14338.52|14218.52|276
1651734300000|2022-05-05 07:05:00|14345.47|14225.47|14341.36|14221.36|14349.32|14229.32|14331.97|14211.97|288
1651734600000|2022-05-05 07:10:00|14341.17|14221.17|14339.27|14219.27|14343.9|14223.9|14337.5|14217.5|267
1651734900000|2022-05-05 07:15:00|14339.22|14219.22|14345.58|14225.58|14347.52|14227.52|14335.69|14215.69|269
1651735200000|2022-05-05 07:20:00|14345.59|14225.59|14350.86|14230.86|14361.11|14241.11|14345.38|14225.38|273
1651735500000|2022-05-05 07:25:00|14350.93|14230.93|14360.05|14240.05|14362.11|14242.11|14347.18|14227.18|282
1651735800000|2022-05-05 07:30:00|14359.79|14239.79|14374.35|14254.35|14375.79|14255.79|14359.79|14239.79|273
1651736100000|2022-05-05 07:35:00|14374.38|14254.38|14387.59|14267.59|14390.25|14270.25|14371.07|14251.07|264
1651736400000|2022-05-05 07:40:00|14387.48|14267.48|14399.09|14279.09|14401.82|14281.82|14386.12|14266.12|271
1651736700000|2022-05-05 07:45:00|14399.03|14279.03|14396.46|14276.46|14402.2|14282.2|14394.4|14274.4|273
1651737000000|2022-05-05 07:50:00|14396.48|14276.48|14386.34|14266.34|14396.48|14276.48|14384.57|14264.57|258
1651737300000|2022-05-05 07:55:00|14386.2|14266.2|14387.56|14267.56|14389.04|14269.04|14380.89|14260.89|274
1651737600000|2022-05-05 08:00:00|14387.54|14267.54|14338.02|14218.02|14394.43|14274.43|14335.99|14215.99|285
1651737900000|2022-05-05 08:05:00|14338.67|14218.67|14362.92|14242.92|14365.94|14245.94|14337.7|14217.7|277
1651738200000|2022-05-05 08:10:00|14362.66|14242.66|14387.96|14267.96|14390.11|14270.11|14360.9|14240.9|272
1651738500000|2022-05-05 08:15:00|14388.03|14268.03|14393.57|14273.57|14395.68|14275.68|14387.55|14267.55|273
1651738800000|2022-05-05 08:20:00|14393.53|14273.53|14382.86|14262.86|14393.53|14273.53|14382.62|14262.62|257
1651739100000|2022-05-05 08:25:00|14382.93|14262.93|14366.96|14246.96|14383.08|14263.08|14366.08|14246.08|267
1651739400000|2022-05-05 08:30:00|14366.91|14246.91|14344.52|14224.52|14367.51|14247.51|14344.52|14224.52|275
1651739700000|2022-05-05 08:35:00|14344.58|14224.58|14342.14|14222.14|14344.81|14224.81|14339.01|14219.01|275
1651740000000|2022-05-05 08:40:00|14342.08|14222.08|14312.86|14192.86|14342.53|14222.53|14303.7|14183.7|280
1651740300000|2022-05-05 08:45:00|14312.28|14192.28|14332.81|14212.81|14333.76|14213.76|14305.64|14185.64|283
1651740600000|2022-05-05 08:50:00|14332.84|14212.84|14332.35|14212.35|14335.5|14215.5|14332.35|14212.35|268
1651740900000|2022-05-05 08:55:00|14332.2|14212.2|14306.33|14186.33|14332.2|14212.2|14298.87|14178.87|272
1651741200000|2022-05-05 09:00:00|14306.35|14186.35|14320.56|14200.56|14321.04|14201.04|14304.97|14184.97|257
1651741500000|2022-05-05 09:05:00|14320.55|14200.55|14334.31|14214.31|14334.31|14214.31|14320.4|14200.4|257
1651741800000|2022-05-05 09:10:00|14334.28|14214.28|14342.2|14222.2|14345.02|14225.02|14334.19|14214.19|277
1651742100000|2022-05-05 09:15:00|14341.99|14221.99|14339.59|14219.59|14341.99|14221.99|14337.67|14217.67|262
1651742400000|2022-05-05 09:20:00|14339.66|14219.66|14296.36|14176.36|14339.83|14219.83|14296.09|14176.09|266
1651742700000|2022-05-05 09:25:00|14295.96|14175.96|14291.54|14171.54|14295.96|14175.96|14288.46|14168.46|286
1651743000000|2022-05-05 09:30:00|14291.36|14171.36|14284.27|14164.27|14291.68|14171.68|14274.32|14154.32|292
1651743300000|2022-05-05 09:35:00|14284.23|14164.23|14292.89|14172.89|14294.97|14174.97|14284.01|14164.01|281
1651743600000|2022-05-05 09:40:00|14292.86|14172.86|14292.04|14172.04|14294.76|14174.76|14288.06|14168.06|253
1651743900000|2022-05-05 09:45:00|14291.76|14171.76|14280.79|14160.79|14291.97|14171.97|14280.79|14160.79|258
1651744200000|2022-05-05 09:50:00|14280.77|14160.77|14293.58|14173.58|14293.58|14173.58|14269.06|14149.06|271
1651744500000|2022-05-05 09:55:00|14294.3|14174.3|14299.41|14179.41|14301.7|14181.7|14294.3|14174.3|262
1651744800000|2022-05-05 10:00:00|14299.39|14179.39|14308.94|14188.94|14313.35|14193.35|14297.3|14177.3|277
1651745100000|2022-05-05 10:05:00|14308.85|14188.85|14308.1|14188.1|14312.01|14192.01|14299.55|14179.55|266
1651745400000|2022-05-05 10:10:00|14308.61|14188.61|14319.48|14199.48|14319.48|14199.48|14307.78|14187.78|268
1651745700000|2022-05-05 10:15:00|14319.69|14199.69|14304.38|14184.38|14321.34|14201.34|14303.33|14183.33|267
1651746000000|2022-05-05 10:20:00|14304.24|14184.24|14332.4|14212.4|14332.4|14212.4|14299.04|14179.04|276
1651746300000|2022-05-05 10:25:00|14332.93|14212.93|14365.34|14245.34|14365.34|14245.34|14332.93|14212.93|279
1651746600000|2022-05-05 10:30:00|14366.66|14246.66|14375.38|14255.38|14383.64|14263.64|14366.66|14246.66|283
1651746900000|2022-05-05 10:35:00|14375.8|14255.8|14388.41|14268.41|14388.41|14268.41|14369.89|14249.89|283
1651747200000|2022-05-05 10:40:00|14389.03|14269.03|14426.11|14306.11|14436.88|14316.88|14389.03|14269.03|294
1651747500000|2022-05-05 10:45:00|14425.97|14305.97|14401.99|14281.99|14426.63|14306.63|14400.8|14280.8|273
1651747800000|2022-05-05 10:50:00|14401.92|14281.92|14377.76|14257.76|14405.6|14285.6|14377.76|14257.76|265
1651748100000|2022-05-05 10:55:00|14376.93|14256.93|14375.78|14255.78|14378.39|14258.39|14368.02|14248.02|276
1651748400000|2022-05-05 11:00:00|14375.79|14255.79|14396.64|14276.64|14397.4|14277.4|14374.84|14254.84|288
1651748700000|2022-05-05 11:05:00|14396.46|14276.46|14397.86|14277.86|14405.73|14285.73|14394.96|14274.96|286
1651749000000|2022-05-05 11:10:00|14398.04|14278.04|14388.3|14268.3|14399.23|14279.23|14385.65|14265.65|275
1651749300000|2022-05-05 11:15:00|14388.24|14268.24|14375.01|14255.01|14388.7|14268.7|14374.12|14254.12|259
1651749600000|2022-05-05 11:20:00|14374.58|14254.58|14387.85|14267.85|14391.33|14271.33|14370.98|14250.98|269
1651749900000|2022-05-05 11:25:00|14387.93|14267.93|14381.26|14261.26|14388.64|14268.64|14376.44|14256.44|265
1651750200000|2022-05-05 11:30:00|14381.15|14261.15|14365.14|14245.14|14381.81|14261.81|14363.51|14243.51|270
1651750500000|2022-05-05 11:35:00|14364.98|14244.98|14359.76|14239.76|14365.55|14245.55|14358.99|14238.99|263
1651750800000|2022-05-05 11:40:00|14359.05|14239.05|14376.41|14256.41|14376.41|14256.41|14357.37|14237.37|263
1651751100000|2022-05-05 11:45:00|14376.52|14256.52|14340.22|14220.22|14376.96|14256.96|14340.22|14220.22|269
1651751400000|2022-05-05 11:50:00|14340.23|14220.23|14313.62|14193.62|14340.46|14220.46|14313.62|14193.62|293
1651751700000|2022-05-05 11:55:00|14313.27|14193.27|14317.02|14197.02|14317.02|14197.02|14307.29|14187.29|276
1651752000000|2022-05-05 12:00:00|14317.09|14197.09|14309.69|14189.69|14317.41|14197.41|14301.84|14181.84|292
1651752300000|2022-05-05 12:05:00|14309.6|14189.6|14336.25|14216.25|14336.76|14216.76|14309.6|14189.6|277
1651752600000|2022-05-05 12:10:00|14336.14|14216.14|14361.43|14241.43|14362.74|14242.74|14336.13|14216.13|282
1651752900000|2022-05-05 12:15:00|14361.38|14241.38|14353.96|14233.96|14362.37|14242.37|14344.71|14224.71|288
1651753200000|2022-05-05 12:20:00|14353.81|14233.81|14336.22|14216.22|14354.85|14234.85|14336.22|14216.22|281
1651753500000|2022-05-05 12:25:00|14335.71|14215.71|14359.64|14239.64|14361.1|14241.1|14326.29|14206.29|297
1651753800000|2022-05-05 12:30:00|14359.46|14239.46|14361.14|14241.14|14377.97|14257.97|14358.28|14238.28|285
1651754100000|2022-05-05 12:35:00|14361.09|14241.09|14361.84|14241.84|14371.11|14251.11|14356.59|14236.59|273
1651754400000|2022-05-05 12:40:00|14362|14242|14367.15|14247.15|14367.41|14247.41|14360.05|14240.05|269
1651754700000|2022-05-05 12:45:00|14367.62|14247.62|14372.47|14252.47|14372.84|14252.84|14361.48|14241.48|277
1651755000000|2022-05-05 12:50:00|14372.22|14252.22|14360.9|14240.9|14372.95|14252.95|14360.88|14240.88|253
1651755300000|2022-05-05 12:55:00|14360.69|14240.69|14346.08|14226.08|14360.69|14240.69|14339.44|14219.44|278
1651755600000|2022-05-05 13:00:00|14346.1|14226.1|14309.75|14189.75|14346.14|14226.14|14309.75|14189.75|282
1651755900000|2022-05-05 13:05:00|14309.6|14189.6|14328.83|14208.83|14329.59|14209.59|14303.34|14183.34|281
1651756200000|2022-05-05 13:10:00|14328.92|14208.92|14325.58|14205.58|14331.33|14211.33|14325.58|14205.58|278
1651756500000|2022-05-05 13:15:00|14325.38|14205.38|14321.63|14201.63|14346.54|14226.54|14321.63|14201.63|291
1651756800000|2022-05-05 13:20:00|14321.5|14201.5|14296.01|14176.01|14323.34|14203.34|14291.73|14171.73|292
1651757100000|2022-05-05 13:25:00|14296.1|14176.1|14311.44|14191.44|14312.86|14192.86|14293.45|14173.45|294
1651757400000|2022-05-05 13:30:00|14311.39|14191.39|14264.77|14144.77|14311.39|14191.39|14251.88|14131.88|299
1651757700000|2022-05-05 13:35:00|14264.94|14144.94|14250.71|14130.71|14290.74|14170.74|14250.7|14130.7|298
1651758000000|2022-05-05 13:40:00|14250.76|14130.76|14231.92|14111.92|14269.3|14149.3|14230.97|14110.97|298
1651758300000|2022-05-05 13:45:00|14231.77|14111.77|14190.57|14070.57|14234.02|14114.02|14190.26|14070.26|296
1651758600000|2022-05-05 13:50:00|14190.55|14070.55|14185.52|14065.52|14203.77|14083.77|14176.69|14056.69|298
1651758900000|2022-05-05 13:55:00|14185.25|14065.25|14131.18|14011.18|14187.54|14067.54|14123.48|14003.48|297
1651759200000|2022-05-05 14:00:00|14131.02|14011.02|14077.99|13957.99|14151.78|14031.78|14077.99|13957.99|297
1651759500000|2022-05-05 14:05:00|14076.31|13956.31|14052.35|13932.35|14076.31|13956.31|14023.86|13903.86|299
1651759800000|2022-05-05 14:10:00|14052.33|13932.33|14052.21|13932.21|14084.56|13964.56|14032.86|13912.86|296
1651760100000|2022-05-05 14:15:00|14051.87|13931.87|14006.41|13886.41|14055.68|13935.68|13995.71|13875.71|297
1651760400000|2022-05-05 14:20:00|14006.59|13886.59|13943.22|13823.22|14011.26|13891.26|13915.42|13795.42|299
1651760700000|2022-05-05 14:25:00|13943.32|13823.32|13969.23|13849.23|13983.91|13863.91|13943.32|13823.32|298
1651761000000|2022-05-05 14:30:00|13969.09|13849.09|13914.01|13794.01|13975.63|13855.63|13914.01|13794.01|297
1651761300000|2022-05-05 14:35:00|13911.71|13791.71|13882.94|13762.94|13937.4|13817.4|13882.94|13762.94|298
1651761600000|2022-05-05 14:40:00|13882.67|13762.67|13874.69|13754.69|13882.67|13762.67|13818.25|13698.25|297
1651761900000|2022-05-05 14:45:00|13874.52|13754.52|13813.03|13693.03|13883.26|13763.26|13800.61|13680.61|300
1651762200000|2022-05-05 14:50:00|13813.97|13693.97|13807.26|13687.26|13837.27|13717.27|13804.63|13684.63|300
1651762500000|2022-05-05 14:55:00|13807.19|13687.19|13800.86|13680.86|13822.22|13702.22|13765.74|13645.74|298
1651762800000|2022-05-05 15:00:00|13801.33|13681.33|13713.57|13593.57|13806.07|13686.07|13713.52|13593.52|299
1651763100000|2022-05-05 15:05:00|13713.7|13593.7|13415.59|13295.59|13713.93|13593.93|13384.69|13264.69|299
1651763400000|2022-05-05 15:10:00|13418.51|13298.51|13543.69|13423.69|13612.19|13492.19|13418.51|13298.51|300
1651763700000|2022-05-05 15:15:00|13544.83|13424.83|13553.67|13433.67|13581.36|13461.36|13489.74|13369.74|299
1651764000000|2022-05-05 15:20:00|13553.74|13433.74|13476.5|13356.5|13555.89|13435.89|13476.5|13356.5|298
1651764300000|2022-05-05 15:25:00|13475.94|13355.94|13436.1|13316.1|13479.7|13359.7|13416.19|13296.19|299
1651764600000|2022-05-05 15:30:00|13436.6|13316.6|13474.17|13354.17|13507.89|13387.89|13421.8|13301.8|300
1651764900000|2022-05-05 15:35:00|13474.57|13354.57|13503.68|13383.68|13520.83|13400.83|13468.63|13348.63|292
1651765200000|2022-05-05 15:40:00|13503.01|13383.01|13455.76|13335.76|13510.45|13390.45|13454.69|13334.69|296
1651765500000|2022-05-05 15:45:00|13456|13336|13402.06|13282.06|13456|13336|13400.03|13280.03|298
1651765800000|2022-05-05 15:50:00|13401.85|13281.85|13280.54|13160.54|13401.85|13281.85|13280.54|13160.54|298
1651766100000|2022-05-05 15:55:00|13280.44|13160.44|13369.18|13249.18|13385.16|13265.16|13271.27|13151.27|298
1651766400000|2022-05-05 16:00:00|13368.69|13248.69|13417.81|13297.81|13423.16|13303.16|13322.75|13202.75|297
1651766700000|2022-05-05 16:05:00|13418.51|13298.51|13359.04|13239.04|13422.27|13302.27|13345.43|13225.43|297
1651767000000|2022-05-05 16:10:00|13359.23|13239.23|13392.53|13272.53|13395.54|13275.54|13333.42|13213.42|299
1651767300000|2022-05-05 16:15:00|13392.41|13272.41|13414.57|13294.57|13414.57|13294.57|13375.5|13255.5|295
1651767600000|2022-05-05 16:20:00|13414.85|13294.85|13449.94|13329.94|13501.64|13381.64|13414.85|13294.85|299
1651767900000|2022-05-05 16:25:00|13449.34|13329.34|13466.27|13346.27|13482.02|13362.02|13436.01|13316.01|297
1651768200000|2022-05-05 16:30:00|13466.55|13346.55|13410.34|13290.34|13467.78|13347.78|13410.34|13290.34|297
1651768500000|2022-05-05 16:35:00|13408.91|13288.91|13394.69|13274.69|13409.22|13289.22|13359.05|13239.05|296
1651768800000|2022-05-05 16:40:00|13395.81|13275.81|13378.66|13258.66|13398.25|13278.25|13360.87|13240.87|299
1651769100000|2022-05-05 16:45:00|13378.46|13258.46|13405.9|13285.9|13407.04|13287.04|13375.72|13255.72|297
1651769400000|2022-05-05 16:50:00|13406.8|13286.8|13435.55|13315.55|13442.9|13322.9|13405.05|13285.05|295
1651769700000|2022-05-05 16:55:00|13435.39|13315.39|13435.36|13315.36|13448.83|13328.83|13428.76|13308.76|295
1651770000000|2022-05-05 17:00:00|13435.58|13315.58|13455.63|13335.63|13468.35|13348.35|13431.02|13311.02|297
1651770300000|2022-05-05 17:05:00|13455.59|13335.59|13478.7|13358.7|13479.94|13359.94|13441.75|13321.75|294
1651770600000|2022-05-05 17:10:00|13479.6|13359.6|13443.3|13323.3|13479.6|13359.6|13443.1|13323.1|297
1651770900000|2022-05-05 17:15:00|13443.34|13323.34|13438.16|13318.16|13443.34|13323.34|13414.26|13294.26|294
1651771200000|2022-05-05 17:20:00|13438.38|13318.38|13426.54|13306.54|13439.22|13319.22|13415.93|13295.93|298
1651771500000|2022-05-05 17:25:00|13426.76|13306.76|13421.16|13301.16|13426.81|13306.81|13386.42|13266.42|298
1651771800000|2022-05-05 17:30:00|13421.33|13301.33|13401.71|13281.71|13421.33|13301.33|13385.48|13265.48|296
1651772100000|2022-05-05 17:35:00|13401.72|13281.72|13401.08|13281.08|13437.59|13317.59|13399.6|13279.6|295
1651772400000|2022-05-05 17:40:00|13400.99|13280.99|13406.13|13286.13|13423.77|13303.77|13398.68|13278.68|296
1651772700000|2022-05-05 17:45:00|13405.79|13285.79|13356.03|13236.03|13406.63|13286.63|13355.47|13235.47|298
1651773000000|2022-05-05 17:50:00|13355.17|13235.17|13341.46|13221.46|13355.31|13235.31|13327.86|13207.86|298
1651773300000|2022-05-05 17:55:00|13341.65|13221.65|13308.41|13188.41|13344.67|13224.67|13308.1|13188.1|297
1651773600000|2022-05-05 18:00:00|13308.58|13188.58|13292.58|13172.58|13308.76|13188.76|13288.74|13168.74|296
1651773900000|2022-05-05 18:05:00|13292.65|13172.65|13314.81|13194.81|13335.49|13215.49|13268.45|13148.45|295
1651774200000|2022-05-05 18:10:00|13314.44|13194.44|13274.06|13154.06|13314.44|13194.44|13242.56|13122.56|297
1651774500000|2022-05-05 18:15:00|13274.05|13154.05|13329.37|13209.37|13329.37|13209.37|13265.41|13145.41|297
1651774800000|2022-05-05 18:20:00|13329.32|13209.32|13123.66|13003.66|13330.23|13210.23|13115.94|12995.94|298
1651775100000|2022-05-05 18:25:00|13119.77|12999.77|13172.29|13052.29|13196.55|13076.55|13119.77|12999.77|299
1651775400000|2022-05-05 18:30:00|13173.26|13053.26|13171.95|13051.95|13208.04|13088.04|13168.89|13048.89|298
1651775700000|2022-05-05 18:35:00|13172.7|13052.7|13186.7|13066.7|13228.79|13108.79|13172.7|13052.7|298
1651776000000|2022-05-05 18:40:00|13186.66|13066.66|13186.02|13066.02|13191.3|13071.3|13170.67|13050.67|298
1651776300000|2022-05-05 18:45:00|13186.46|13066.46|13248.7|13128.7|13257.47|13137.47|13185.97|13065.97|293
1651776600000|2022-05-05 18:50:00|13248.84|13128.84|13268.57|13148.57|13313.99|13193.99|13248.68|13128.68|298
1651776900000|2022-05-05 18:55:00|13266.8|13146.8|13253.84|13133.84|13266.8|13146.8|13228.41|13108.41|297
1651777200000|2022-05-05 19:00:00|13253.8|13133.8|13192.01|13072.01|13258.83|13138.83|13190.44|13070.44|298
1651777500000|2022-05-05 19:05:00|13191.88|13071.88|13153.15|13033.15|13196.9|13076.9|13121.73|13001.73|298
1651777800000|2022-05-05 19:10:00|13153.13|13033.13|13137.66|13017.66|13177.04|13057.04|13128.88|13008.88|297
1651778100000|2022-05-05 19:15:00|13134.94|13014.94|13130.51|13010.51|13137.84|13017.84|13061.04|12941.04|298
1651778400000|2022-05-05 19:20:00|13130.79|13010.79|13114.44|12994.44|13161.43|13041.43|13103.08|12983.08|299
1651778700000|2022-05-05 19:25:00|13114.17|12994.17|13123.06|13003.06|13148.66|13028.66|13111.71|12991.71|300
1651779000000|2022-05-05 19:30:00|13122.88|13002.88|13174.11|13054.11|13175.65|13055.65|13105.3|12985.3|298
1651779300000|2022-05-05 19:35:00|13173.49|13053.49|13178.93|13058.93|13222.74|13102.74|13156.68|13036.68|299
1651779600000|2022-05-05 19:40:00|13178.78|13058.78|13201.61|13081.61|13221.66|13101.66|13178.78|13058.78|297
1651779900000|2022-05-05 19:45:00|13201.49|13081.49|13186.87|13066.87|13219.62|13099.62|13167.42|13047.42|299
1651780200000|2022-05-05 19:50:00|13186.8|13066.8|13260.23|13140.23|13279.68|13159.68|13186.8|13066.8|299
1651780500000|2022-05-05 19:55:00|13260.17|13140.17|13291.79|13171.79|13297.23|13177.23|13260.17|13140.17|298
1651780800000|2022-05-05 20:00:00|13290.83|13170.83|13231.17|13111.17|13292.69|13172.69|13216.35|13096.35|299
1651781100000|2022-05-05 20:05:00|13231.89|13111.89|13246.03|13126.03|13250.3|13130.3|13219.78|13099.78|295
1651781400000|2022-05-05 20:10:00|13245.76|13125.76|13298.41|13178.41|13298.41|13178.41|13241.53|13121.53|296
1651781700000|2022-05-05 20:15:00|13298.35|13178.35|13277.07|13157.07|13301.05|13181.05|13271.97|13151.97|295
1651782000000|2022-05-05 20:20:00|13276.98|13156.98|13284.67|13164.67|13290.78|13170.78|13275.01|13155.01|293
1651782300000|2022-05-05 20:25:00|13284.45|13164.45|13290.14|13170.14|13296.29|13176.29|13275.39|13155.39|294
1651782600000|2022-05-05 20:30:00|13289.7|13169.7|13315.46|13195.46|13316.08|13196.08|13264.23|13144.23|296
1651782900000|2022-05-05 20:35:00|13315.33|13195.33|13300.43|13180.43|13327.32|13207.32|13299.9|13179.9|297
1651783200000|2022-05-05 20:40:00|13300.21|13180.21|13319.3|13199.3|13320.24|13200.24|13291.73|13171.73|288
1651783500000|2022-05-05 20:45:00|13320.83|13200.83|13321.51|13201.51|13331.52|13211.52|13310.67|13190.67|286
1651783800000|2022-05-05 20:50:00|13321.55|13201.55|13336.6|13216.6|13337.12|13217.12|13318.41|13198.41|288
1651784100000|2022-05-05 20:55:00|13336.45|13216.45|13378.1|13258.1|13378.1|13258.1|13336.45|13216.45|293
1651784400000|2022-05-05 21:00:00|13378.67|13258.67|13375.7|13255.7|13381.84|13261.84|13361.38|13241.38|296
1651784700000|2022-05-05 21:05:00|13375.74|13255.74|13346.75|13226.75|13375.74|13255.74|13335.76|13215.76|294
1651785000000|2022-05-05 21:10:00|13346.29|13226.29|13343.77|13223.77|13347.09|13227.09|13327.44|13207.44|274
1651785300000|2022-05-05 21:15:00|13343.82|13223.82|13369.19|13249.19|13369.19|13249.19|13341.41|13221.41|281
1651785600000|2022-05-05 21:20:00|13369.03|13249.03|13394.74|13274.74|13400.58|13280.58|13369.03|13249.03|291
1651785900000|2022-05-05 21:25:00|13394.54|13274.54|13389.25|13269.25|13396.05|13276.05|13383.37|13263.37|278
1651786200000|2022-05-05 21:30:00|13389.28|13269.28|13386.87|13266.87|13389.91|13269.91|13375.34|13255.34|276
1651786500000|2022-05-05 21:35:00|13387.03|13267.03|13397.84|13277.84|13397.92|13277.92|13378.21|13258.21|283
1651786800000|2022-05-05 21:40:00|13397.96|13277.96|13389.36|13269.36|13403.99|13283.99|13389.16|13269.16|278
1651787100000|2022-05-05 21:45:00|13390.25|13270.25|13366.42|13246.42|13390.78|13270.78|13366.36|13246.36|282
1651787400000|2022-05-05 21:50:00|13366.06|13246.06|13358.73|13238.73|13368.63|13248.63|13355.29|13235.29|279
1651787700000|2022-05-05 21:55:00|13358.84|13238.84|13336|13216|13359.5|13239.5|13332.95|13212.95|279
1651788000000|2022-05-05 22:00:00|13335.94|13215.94|13341.92|13221.92|13346.29|13226.29|13324.34|13204.34|291
1651788300000|2022-05-05 22:05:00|13341.66|13221.66|13356.3|13236.3|13362.68|13242.68|13336.94|13216.94|281
1651788600000|2022-05-05 22:10:00|13356.13|13236.13|13358.78|13238.78|13360.98|13240.98|13345.66|13225.66|267
1651788900000|2022-05-05 22:15:00|13358.79|13238.79|13334.83|13214.83|13358.83|13238.83|13333.88|13213.88|259
1651789200000|2022-05-05 22:20:00|13333.7|13213.7|13333.46|13213.46|13336.41|13216.41|13325.68|13205.68|275
1651789500000|2022-05-05 22:25:00|13333.5|13213.5|13318.02|13198.02|13333.65|13213.65|13301.38|13181.38|280
1651789800000|2022-05-05 22:30:00|13318.1|13198.1|13333.38|13213.38|13333.66|13213.66|13313.69|13193.69|263
1651790100000|2022-05-05 22:35:00|13333.55|13213.55|13310.16|13190.16|13340.89|13220.89|13310.05|13190.05|272
1651790400000|2022-05-05 22:40:00|13310.44|13190.44|13311.58|13191.58|13325.92|13205.92|13308.85|13188.85|249
1651790700000|2022-05-05 22:45:00|13311.61|13191.61|13314.85|13194.85|13317.56|13197.56|13308.04|13188.04|262
1651791000000|2022-05-05 22:50:00|13314.77|13194.77|13278.56|13158.56|13314.77|13194.77|13278.55|13158.55|275
1651791300000|2022-05-05 22:55:00|13279.01|13159.01|13275.71|13155.71|13284.62|13164.62|13273.51|13153.51|273
1651791600000|2022-05-05 23:00:00|13275.88|13155.88|13302.42|13182.42|13305.83|13185.83|13275.88|13155.88|284
1651791900000|2022-05-05 23:05:00|13302.31|13182.31|13348.96|13228.96|13349.02|13229.02|13301.48|13181.48|275
1651792200000|2022-05-05 23:10:00|13349.02|13229.02|13370.15|13250.15|13372.3|13252.3|13326.43|13206.43|291
1651792500000|2022-05-05 23:15:00|13371.5|13251.5|13383.15|13263.15|13383.22|13263.22|13366|13246|118
1651792800000|2022-05-05 23:20:00|13335.39|13215.39|13344.5|13224.5|13346.52|13226.52|13333.67|13213.67|113
1651793100000|2022-05-05 23:25:00|13344.58|13224.58|13355.74|13235.74|13357.2|13237.2|13336.5|13216.5|272
1651793400000|2022-05-05 23:30:00|13356.31|13236.31|13354.09|13234.09|13363.27|13243.27|13345.47|13225.47|274
1651793700000|2022-05-05 23:35:00|13354.18|13234.18|13353.06|13233.06|13357.75|13237.75|13345.76|13225.76|271
1651794000000|2022-05-05 23:40:00|13353.05|13233.05|13351.52|13231.52|13353.05|13233.05|13339.45|13219.45|276
1651794300000|2022-05-05 23:45:00|13351.33|13231.33|13361.71|13241.71|13362.17|13242.17|13341.65|13221.65|286
1651794600000|2022-05-05 23:50:00|13361.59|13241.59|13373.27|13253.27|13374.71|13254.71|13358.88|13238.88|284
1651794900000|2022-05-05 23:55:00|13373.26|13253.26|13360.82|13240.82|13373.26|13253.26|13360.72|13240.72|274
1651795200000|2022-05-06 00:00:00|13360.86|13240.86|13372.13|13252.13|13372.17|13252.17|13341.84|13221.84|291
1651795500000|2022-05-06 00:05:00|13372.2|13252.2|13360.89|13240.89|13389.47|13269.47|13360.89|13240.89|288
1651795800000|2022-05-06 00:10:00|13361.36|13241.36|13327.44|13207.44|13361.36|13241.36|13326.98|13206.98|291
1651796100000|2022-05-06 00:15:00|13327.41|13207.41|13336.49|13216.49|13338.41|13218.41|13322.66|13202.66|294
1651796400000|2022-05-06 00:20:00|13336.55|13216.55|13342.68|13222.68|13344.58|13224.58|13335.23|13215.23|288
1651796700000|2022-05-06 00:25:00|13342.79|13222.79|13340.22|13220.22|13345.72|13225.72|13336.71|13216.71|286
1651797000000|2022-05-06 00:30:00|13339.89|13219.89|13290.45|13170.45|13339.89|13219.89|13288.67|13168.67|291
1651797300000|2022-05-06 00:35:00|13290.18|13170.18|13283.96|13163.96|13295.77|13175.77|13282.31|13162.31|289
1651797600000|2022-05-06 00:40:00|13284.11|13164.11|13288.25|13168.25|13294.5|13174.5|13281.58|13161.58|285
1651797900000|2022-05-06 00:45:00|13288.2|13168.2|13277.86|13157.86|13288.23|13168.23|13275.21|13155.21|277
1651798200000|2022-05-06 00:50:00|13277.63|13157.63|13230.38|13110.38|13280.01|13160.01|13230.06|13110.06|293
1651798500000|2022-05-06 00:55:00|13230.65|13110.65|13284.39|13164.39|13286.06|13166.06|13229.42|13109.42|290
1651798800000|2022-05-06 01:00:00|13284.01|13164.01|13287.25|13167.25|13306.1|13186.1|13283.59|13163.59|296
1651799100000|2022-05-06 01:05:00|13287.41|13167.41|13263.08|13143.08|13287.41|13167.41|13263.04|13143.04|292
1651799400000|2022-05-06 01:10:00|13263.15|13143.15|13251.15|13131.15|13265.79|13145.79|13251.1|13131.1|282
1651799700000|2022-05-06 01:15:00|13250.57|13130.57|13258.62|13138.62|13270.72|13150.72|13244.58|13124.58|288
1651800000000|2022-05-06 01:20:00|13258.15|13138.15|13232.05|13112.05|13258.24|13138.24|13232.05|13112.05|291
1651800300000|2022-05-06 01:25:00|13230.45|13110.45|13247.96|13127.96|13251.81|13131.81|13219.74|13099.74|289
1651800600000|2022-05-06 01:30:00|13248.31|13128.31|13234.85|13114.85|13259.51|13139.51|13234.78|13114.78|284
1651800900000|2022-05-06 01:35:00|13234.69|13114.69|13250.58|13130.58|13251.23|13131.23|13232.22|13112.22|280
1651801200000|2022-05-06 01:40:00|13250.49|13130.49|13256.8|13136.8|13265.77|13145.77|13250.04|13130.04|277
1651801500000|2022-05-06 01:45:00|13256.95|13136.95|13252.4|13132.4|13261.05|13141.05|13249.2|13129.2|275
1651801800000|2022-05-06 01:50:00|13252.34|13132.34|13244.97|13124.97|13252.48|13132.48|13237.49|13117.49|271
1651802100000|2022-05-06 01:55:00|13245.34|13125.34|13253.41|13133.41|13256|13136|13245.34|13125.34|278
1651802400000|2022-05-06 02:00:00|13253.59|13133.59|13269.69|13149.69|13270.23|13150.23|13251.88|13131.88|272
1651802700000|2022-05-06 02:05:00|13269.53|13149.53|13297.78|13177.78|13298.1|13178.1|13269.42|13149.42|282
1651803000000|2022-05-06 02:10:00|13297.71|13177.71|13304.74|13184.74|13305.71|13185.71|13296.29|13176.29|290
1651803300000|2022-05-06 02:15:00|13305.23|13185.23|13326.72|13206.72|13329.38|13209.38|13304.63|13184.63|295
1651803600000|2022-05-06 02:20:00|13326.82|13206.82|13345.74|13225.74|13346.06|13226.06|13312.22|13192.22|297
1651803900000|2022-05-06 02:25:00|13345.91|13225.91|13358.29|13238.29|13358.89|13238.89|13340.69|13220.69|285
1651804200000|2022-05-06 02:30:00|13358.02|13238.02|13346.16|13226.16|13358.4|13238.4|13342.76|13222.76|287
1651804500000|2022-05-06 02:35:00|13345.84|13225.84|13333.75|13213.75|13347.67|13227.67|13333.28|13213.28|283
1651804800000|2022-05-06 02:40:00|13333.5|13213.5|13334.88|13214.88|13336.17|13216.17|13327.66|13207.66|280
1651805100000|2022-05-06 02:45:00|13334.78|13214.78|13323.56|13203.56|13340.15|13220.15|13323.15|13203.15|268
1651805400000|2022-05-06 02:50:00|13323.47|13203.47|13315.59|13195.59|13333.57|13213.57|13312.23|13192.23|283
1651805700000|2022-05-06 02:55:00|13315.8|13195.8|13308.22|13188.22|13320.64|13200.64|13305.06|13185.06|261
1651806000000|2022-05-06 03:00:00|13308.34|13188.34|13322.45|13202.45|13327.12|13207.12|13308.34|13188.34|268
1651806300000|2022-05-06 03:05:00|13322.66|13202.66|13315.17|13195.17|13323.43|13203.43|13314.73|13194.73|253
1651806600000|2022-05-06 03:10:00|13315.19|13195.19|13294.7|13174.7|13315.19|13195.19|13285.61|13165.61|277
1651806900000|2022-05-06 03:15:00|13294.42|13174.42|13286.36|13166.36|13294.9|13174.9|13278.28|13158.28|273
1651807200000|2022-05-06 03:20:00|13286.38|13166.38|13283.64|13163.64|13287.19|13167.19|13281.41|13161.41|239
1651807500000|2022-05-06 03:25:00|13283.69|13163.69|13279.51|13159.51|13284.65|13164.65|13274.24|13154.24|274
1651807800000|2022-05-06 03:30:00|13279.44|13159.44|13297.85|13177.85|13297.85|13177.85|13274.13|13154.13|269
1651808100000|2022-05-06 03:35:00|13297.84|13177.84|13293.24|13173.24|13303.23|13183.23|13293.23|13173.23|275
1651808400000|2022-05-06 03:40:00|13293.21|13173.21|13261.07|13141.07|13293.21|13173.21|13261.07|13141.07|275
1651808700000|2022-05-06 03:45:00|13261.52|13141.52|13282.5|13162.5|13282.5|13162.5|13261.36|13141.36|276
1651809000000|2022-05-06 03:50:00|13282.67|13162.67|13292.56|13172.56|13293.11|13173.11|13282.67|13162.67|281
1651809300000|2022-05-06 03:55:00|13292.32|13172.32|13302.11|13182.11|13302.11|13182.11|13276.31|13156.31|282
1651809600000|2022-05-06 04:00:00|13301.98|13181.98|13293.63|13173.63|13303.24|13183.24|13289.88|13169.88|282
1651809900000|2022-05-06 04:05:00|13293.68|13173.68|13261.1|13141.1|13295.7|13175.7|13261.1|13141.1|280
1651810200000|2022-05-06 04:10:00|13261.12|13141.12|13245.22|13125.22|13263.27|13143.27|13240|13120|289
1651810500000|2022-05-06 04:15:00|13245.93|13125.93|13240.14|13120.14|13265.56|13145.56|13238.84|13118.84|293
1651810800000|2022-05-06 04:20:00|13240.1|13120.1|13247.87|13127.87|13248.82|13128.82|13240.1|13120.1|278
1651811100000|2022-05-06 04:25:00|13247.93|13127.93|13249.9|13129.9|13252.65|13132.65|13243.68|13123.68|270
1651811400000|2022-05-06 04:30:00|13249.87|13129.87|13252.61|13132.61|13253.63|13133.63|13244.08|13124.08|264
1651811700000|2022-05-06 04:35:00|13252.6|13132.6|13237.6|13117.6|13256.48|13136.48|13237.52|13117.52|262
1651812000000|2022-05-06 04:40:00|13237.54|13117.54|13254.1|13134.1|13254.19|13134.19|13234.26|13114.26|271
1651812300000|2022-05-06 04:45:00|13254.13|13134.13|13294.84|13174.84|13294.92|13174.92|13253.98|13133.98|286
1651812600000|2022-05-06 04:50:00|13294.92|13174.92|13258.92|13138.92|13301.48|13181.48|13258.92|13138.92|291
1651812900000|2022-05-06 04:55:00|13258.75|13138.75|13280.6|13160.6|13280.6|13160.6|13254.18|13134.18|286
1651813200000|2022-05-06 05:00:00|13281.04|13161.04|13309.61|13189.61|13309.61|13189.61|13281.04|13161.04|278
1651813500000|2022-05-06 05:05:00|13309.69|13189.69|13280|13160|13314.41|13194.41|13279.11|13159.11|289
1651813800000|2022-05-06 05:10:00|13280.29|13160.29|13304.35|13184.35|13307.59|13187.59|13280.01|13160.01|276
1651814100000|2022-05-06 05:15:00|13304.3|13184.3|13306.32|13186.32|13309.98|13189.98|13298.75|13178.75|271
1651814400000|2022-05-06 05:20:00|13306.55|13186.55|13306.02|13186.02|13311.35|13191.35|13305.87|13185.87|255
1651814700000|2022-05-06 05:25:00|13305.94|13185.94|13307.79|13187.79|13308.98|13188.98|13304.48|13184.48|252
1651815000000|2022-05-06 05:30:00|13307.9|13187.9|13314.15|13194.15|13317.77|13197.77|13297.62|13177.62|286
1651815300000|2022-05-06 05:35:00|13314.07|13194.07|13337.69|13217.69|13340.01|13220.01|13313.5|13193.5|283
1651815600000|2022-05-06 05:40:00|13337.71|13217.71|13337.61|13217.61|13340.08|13220.08|13333.09|13213.09|264
1651815900000|2022-05-06 05:45:00|13337.81|13217.81|13334.11|13214.11|13337.88|13217.88|13329.51|13209.51|253
1651816200000|2022-05-06 05:50:00|13334.1|13214.1|13326.09|13206.09|13338.38|13218.38|13322.76|13202.76|265
1651816500000|2022-05-06 05:55:00|13326.23|13206.23|13337.57|13217.57|13337.71|13217.71|13317.99|13197.99|270
1651816800000|2022-05-06 06:00:00|13337.66|13217.66|13351.52|13231.52|13351.52|13231.52|13337.37|13217.37|273
1651817100000|2022-05-06 06:05:00|13351.72|13231.72|13348.32|13228.32|13364.9|13244.9|13346.93|13226.93|276
1651817400000|2022-05-06 06:10:00|13348.31|13228.31|13335.67|13215.67|13351.39|13231.39|13333.66|13213.66|253
1651817700000|2022-05-06 06:15:00|13335.09|13215.09|13318.32|13198.32|13335.09|13215.09|13313.38|13193.38|270
1651818000000|2022-05-06 06:20:00|13318.22|13198.22|13339.46|13219.46|13339.75|13219.75|13318.22|13198.22|271
1651818300000|2022-05-06 06:25:00|13339.4|13219.4|13307.73|13187.73|13339.4|13219.4|13307.13|13187.13|260
1651818600000|2022-05-06 06:30:00|13307.84|13187.84|13309.46|13189.46|13309.46|13189.46|13302.69|13182.69|261
1651818900000|2022-05-06 06:35:00|13309.43|13189.43|13324.43|13204.43|13327.45|13207.45|13308.57|13188.57|274
1651819200000|2022-05-06 06:40:00|13324.31|13204.31|13310.67|13190.67|13326.01|13206.01|13308.54|13188.54|244
1651819500000|2022-05-06 06:45:00|13310.86|13190.86|13307.02|13187.02|13314.42|13194.42|13307.02|13187.02|245
1651819800000|2022-05-06 06:50:00|13306.51|13186.51|13294.21|13174.21|13306.51|13186.51|13294.21|13174.21|261
1651820100000|2022-05-06 06:55:00|13294.31|13174.31|13301.86|13181.86|13304.89|13184.89|13293.86|13173.86|270
1651820400000|2022-05-06 07:00:00|13301.77|13181.77|13292.11|13172.11|13303.25|13183.25|13279.96|13159.96|294
1651820700000|2022-05-06 07:05:00|13292.28|13172.28|13298.53|13178.53|13300.29|13180.29|13288.24|13168.24|283
1651821000000|2022-05-06 07:10:00|13298.8|13178.8|13306.2|13186.2|13306.76|13186.76|13294.42|13174.42|284
1651821300000|2022-05-06 07:15:00|13306.62|13186.62|13325.79|13205.79|13325.79|13205.79|13306.62|13186.62|272
1651821600000|2022-05-06 07:20:00|13325.78|13205.78|13306.8|13186.8|13328.5|13208.5|13306.63|13186.63|272
1651821900000|2022-05-06 07:25:00|13306.81|13186.81|13289.74|13169.74|13314.78|13194.78|13289.49|13169.49|287
1651822200000|2022-05-06 07:30:00|13289.8|13169.8|13274.63|13154.63|13289.8|13169.8|13274.63|13154.63|277
1651822500000|2022-05-06 07:35:00|13274.36|13154.36|13155.02|13035.02|13276.88|13156.88|13152.54|13032.54|294
1651822800000|2022-05-06 07:40:00|13154.1|13034.1|13083.27|12963.27|13156.51|13036.51|13083.02|12963.02|299
1651823100000|2022-05-06 07:45:00|13083.23|12963.23|13170.82|13050.82|13171.57|13051.57|13069.94|12949.94|297
1651823400000|2022-05-06 07:50:00|13170.73|13050.73|13253.24|13133.24|13256.09|13136.09|13168.04|13048.04|298
1651823700000|2022-05-06 07:55:00|13253.13|13133.13|13255.82|13135.82|13279.38|13159.38|13252.99|13132.99|294
1651824000000|2022-05-06 08:00:00|13255.84|13135.84|13214.19|13094.19|13255.84|13135.84|13196.32|13076.32|297
1651824300000|2022-05-06 08:05:00|13213.2|13093.2|13278.15|13158.15|13306.46|13186.46|13200.82|13080.82|300
1651824600000|2022-05-06 08:10:00|13279.16|13159.16|13230.06|13110.06|13286.03|13166.03|13229.32|13109.32|292
1651824900000|2022-05-06 08:15:00|13230.11|13110.11|13237.03|13117.03|13240.01|13120.01|13206.98|13086.98|292
1651825200000|2022-05-06 08:20:00|13237.25|13117.25|13256.56|13136.56|13256.56|13136.56|13218.06|13098.06|294
1651825500000|2022-05-06 08:25:00|13256.75|13136.75|13244.59|13124.59|13268.13|13148.13|13237.54|13117.54|290
1651825800000|2022-05-06 08:30:00|13244.44|13124.44|13274.54|13154.54|13285.88|13165.88|13244.44|13124.44|295
1651826100000|2022-05-06 08:35:00|13274.53|13154.53|13243.11|13123.11|13276.55|13156.55|13242.96|13122.96|295
1651826400000|2022-05-06 08:40:00|13242.65|13122.65|13215.99|13095.99|13243.06|13123.06|13212.78|13092.78|291
1651826700000|2022-05-06 08:45:00|13215.96|13095.96|13213.45|13093.45|13219.09|13099.09|13197.1|13077.1|292
1651827000000|2022-05-06 08:50:00|13213.52|13093.52|13213.91|13093.91|13235.77|13115.77|13210.3|13090.3|294
1651827300000|2022-05-06 08:55:00|13213.28|13093.28|13214.11|13094.11|13227.69|13107.69|13209.16|13089.16|291
1651827600000|2022-05-06 09:00:00|13213.93|13093.93|13224.58|13104.58|13224.58|13104.58|13212.57|13092.57|293
1651827900000|2022-05-06 09:05:00|13224.54|13104.54|13208.2|13088.2|13231.46|13111.46|13206.23|13086.23|289
1651828200000|2022-05-06 09:10:00|13208.15|13088.15|13203.06|13083.06|13222.31|13102.31|13199.04|13079.04|295
1651828500000|2022-05-06 09:15:00|13203.15|13083.15|13211.82|13091.82|13219.19|13099.19|13197.37|13077.37|289
1651828800000|2022-05-06 09:20:00|13211.5|13091.5|13236.63|13116.63|13236.94|13116.94|13211.5|13091.5|290
1651829100000|2022-05-06 09:25:00|13236.6|13116.6|13253.21|13133.21|13257.85|13137.85|13236.6|13116.6|284
1651829400000|2022-05-06 09:30:00|13253.3|13133.3|13274.11|13154.11|13274.93|13154.93|13250.52|13130.52|283
1651829700000|2022-05-06 09:35:00|13274.07|13154.07|13309.49|13189.49|13309.49|13189.49|13273.85|13153.85|294
1651830000000|2022-05-06 09:40:00|13309.64|13189.64|13285.96|13165.96|13311.17|13191.17|13283.37|13163.37|288
1651830300000|2022-05-06 09:45:00|13285.87|13165.87|13290.44|13170.44|13295.77|13175.77|13281.14|13161.14|282
1651830600000|2022-05-06 09:50:00|13290.4|13170.4|13287.04|13167.04|13296.3|13176.3|13281.79|13161.79|284
1651830900000|2022-05-06 09:55:00|13287|13167|13301.46|13181.46|13302.91|13182.91|13283.76|13163.76|280
1651831200000|2022-05-06 10:00:00|13301.28|13181.28|13275.21|13155.21|13308.4|13188.4|13275.21|13155.21|291
1651831500000|2022-05-06 10:05:00|13275.06|13155.06|13285.87|13165.87|13285.87|13165.87|13261.47|13141.47|292
1651831800000|2022-05-06 10:10:00|13285.81|13165.81|13263.53|13143.53|13288.51|13168.51|13262.04|13142.04|288
1651832100000|2022-05-06 10:15:00|13263.62|13143.62|13247.27|13127.27|13264.23|13144.23|13247.03|13127.03|287
1651832400000|2022-05-06 10:20:00|13246.84|13126.84|13253.56|13133.56|13256.49|13136.49|13246.33|13126.33|295
1651832700000|2022-05-06 10:25:00|13253.57|13133.57|13241.51|13121.51|13253.57|13133.57|13237.03|13117.03|281
1651833000000|2022-05-06 10:30:00|13241.88|13121.88|13247|13127|13253.7|13133.7|13236.35|13116.35|293
1651833300000|2022-05-06 10:35:00|13246.81|13126.81|13238.35|13118.35|13247.22|13127.22|13231.65|13111.65|289
1651833600000|2022-05-06 10:40:00|13238.41|13118.41|13194.37|13074.37|13240.06|13120.06|13183.28|13063.28|292
1651833900000|2022-05-06 10:45:00|13194.11|13074.11|13200.38|13080.38|13209.71|13089.71|13193.98|13073.98|290
1651834200000|2022-05-06 10:50:00|13200.41|13080.41|13168.96|13048.96|13200.41|13080.41|13155.72|13035.72|295
1651834500000|2022-05-06 10:55:00|13168.83|13048.83|13113.78|12993.78|13171.84|13051.84|13085.37|12965.37|296
1651834800000|2022-05-06 11:00:00|13113.91|12993.91|13162.52|13042.52|13185.96|13065.96|13098.14|12978.14|299
1651835100000|2022-05-06 11:05:00|13162.32|13042.32|13118.38|12998.38|13163.79|13043.79|13117.91|12997.91|297
1651835400000|2022-05-06 11:10:00|13118.21|12998.21|13059.37|12939.37|13118.29|12998.29|13051.58|12931.58|295
1651835700000|2022-05-06 11:15:00|13059.44|12939.44|13077.96|12957.96|13079.57|12959.57|13055.28|12935.28|298
1651836000000|2022-05-06 11:20:00|13078.4|12958.4|13079.02|12959.02|13083.24|12963.24|13069.91|12949.91|297
1651836300000|2022-05-06 11:25:00|13078.89|12958.89|13021.62|12901.62|13079.85|12959.85|12981.69|12861.69|294
1651836600000|2022-05-06 11:30:00|13021.66|12901.66|13030.64|12910.64|13030.64|12910.64|12995.6|12875.6|296
1651836900000|2022-05-06 11:35:00|13031.48|12911.48|13083.97|12963.97|13094.12|12974.12|13031.43|12911.43|299
1651837200000|2022-05-06 11:40:00|13084.25|12964.25|13041.91|12921.91|13088.62|12968.62|13041.7|12921.7|292
1651837500000|2022-05-06 11:45:00|13040.99|12920.99|13056.6|12936.6|13058.44|12938.44|13037|12917|287
1651837800000|2022-05-06 11:50:00|13057.03|12937.03|13046.67|12926.67|13075.67|12955.67|13045.67|12925.67|296
1651838100000|2022-05-06 11:55:00|13046.81|12926.81|13061.27|12941.27|13069.56|12949.56|13045.81|12925.81|294
1651838400000|2022-05-06 12:00:00|13061.38|12941.38|13127.09|13007.09|13127.56|13007.56|13058.82|12938.82|297
1651838700000|2022-05-06 12:05:00|13126.32|13006.32|13094.7|12974.7|13126.32|13006.32|13094.17|12974.17|291
1651839000000|2022-05-06 12:10:00|13094.3|12974.3|13046.29|12926.29|13094.69|12974.69|13043.1|12923.1|294
1651839300000|2022-05-06 12:15:00|13045.79|12925.79|13030.77|12910.77|13052.94|12932.94|13026.75|12906.75|293
1651839600000|2022-05-06 12:20:00|13030.79|12910.79|13099.04|12979.04|13100.26|12980.26|13029.56|12909.56|294
1651839900000|2022-05-06 12:25:00|13099.37|12979.37|13145.2|13025.2|13163.7|13043.7|13089.82|12969.82|300
1651840200000|2022-05-06 12:30:00|13145.24|13025.24|13218.97|13098.97|13236.94|13116.94|13145.24|13025.24|300
1651840500000|2022-05-06 12:35:00|13219.3|13099.3|13239.68|13119.68|13261.1|13141.1|13216.11|13096.11|293
1651840800000|2022-05-06 12:40:00|13239.26|13119.26|13179.27|13059.27|13239.26|13119.26|13178.51|13058.51|299
1651841100000|2022-05-06 12:45:00|13179.34|13059.34|13106.42|12986.42|13180.74|13060.74|13106.42|12986.42|298
1651841400000|2022-05-06 12:50:00|13107.06|12987.06|13091.04|12971.04|13127.14|13007.14|13084.62|12964.62|295
1651841700000|2022-05-06 12:55:00|13090.79|12970.79|13104.25|12984.25|13116.01|12996.01|13086.06|12966.06|299
1651842000000|2022-05-06 13:00:00|13103.11|12983.11|13072.73|12952.73|13115.38|12995.38|13072.73|12952.73|294
1651842300000|2022-05-06 13:05:00|13071.95|12951.95|13080.73|12960.73|13087.62|12967.62|13065.14|12945.14|297
1651842600000|2022-05-06 13:10:00|13080.69|12960.69|13129.87|13009.87|13136.51|13016.51|13080.39|12960.39|295
1651842900000|2022-05-06 13:15:00|13128.17|13008.17|13122.66|13002.66|13129.8|13009.8|13110.1|12990.1|295
1651843200000|2022-05-06 13:20:00|13122.9|13002.9|13117.79|12997.79|13138.19|13018.19|13115.91|12995.91|290
1651843500000|2022-05-06 13:25:00|13117.12|12997.12|13144.7|13024.7|13144.7|13024.7|13114.67|12994.67|295
1651843800000|2022-05-06 13:30:00|13144.75|13024.75|13016.6|12896.6|13151.47|13031.47|13010.62|12890.62|297
1651844100000|2022-05-06 13:35:00|13015.88|12895.88|12881.2|12761.2|13015.88|12895.88|12851.92|12731.92|299
1651844400000|2022-05-06 13:40:00|12881.55|12761.55|12924.11|12804.11|13017.03|12897.03|12880.75|12760.75|297
1651844700000|2022-05-06 13:45:00|12925.35|12805.35|12937.5|12817.5|12939.53|12819.53|12875.44|12755.44|300
1651845000000|2022-05-06 13:50:00|12938.34|12818.34|12937.39|12817.39|12960.17|12840.17|12917.92|12797.92|297
1651845300000|2022-05-06 13:55:00|12937.75|12817.75|12985.68|12865.68|12985.68|12865.68|12937.57|12817.57|295
1651845600000|2022-05-06 14:00:00|12986.37|12866.37|13003.42|12883.42|13038.47|12918.47|12966.66|12846.66|297
1651845900000|2022-05-06 14:05:00|13004.16|12884.16|13023.71|12903.71|13081.19|12961.19|13004.16|12884.16|298
1651846200000|2022-05-06 14:10:00|13022.96|12902.96|13058.46|12938.46|13078.44|12958.44|12982.25|12862.25|300
1651846500000|2022-05-06 14:15:00|13058.79|12938.79|13140.25|13020.25|13148.37|13028.37|13057.57|12937.57|299
1651846800000|2022-05-06 14:20:00|13132.88|13012.88|13097.93|12977.93|13132.88|13012.88|13088.93|12968.93|298
1651847100000|2022-05-06 14:25:00|13097.66|12977.66|13043.14|12923.14|13112.44|12992.44|13043.14|12923.14|298
1651847400000|2022-05-06 14:30:00|13043.13|12923.13|12998.04|12878.04|13047.15|12927.15|12991.15|12871.15|298
1651847700000|2022-05-06 14:35:00|12998.18|12878.18|13019.41|12899.41|13019.41|12899.41|12989.55|12869.55|297
1651848000000|2022-05-06 14:40:00|13019.57|12899.57|13065.44|12945.44|13069.13|12949.13|13019.57|12899.57|297
1651848300000|2022-05-06 14:45:00|13065.68|12945.68|13135.36|13015.36|13139.62|13019.62|13060.05|12940.05|297
1651848600000|2022-05-06 14:50:00|13135.01|13015.01|13143.3|13023.3|13143.7|13023.7|13120.59|13000.59|295
1651848900000|2022-05-06 14:55:00|13144.89|13024.89|13183.71|13063.71|13193.91|13073.91|13142.29|13022.29|299
1651849200000|2022-05-06 15:00:00|13183.13|13063.13|13155.65|13035.65|13195.27|13075.27|13146.12|13026.12|297
1651849500000|2022-05-06 15:05:00|13155.58|13035.58|13205.1|13085.1|13205.27|13085.27|13155.55|13035.55|299
1651849800000|2022-05-06 15:10:00|13204.82|13084.82|13207.96|13087.96|13208.43|13088.43|13173.99|13053.99|298
1651850100000|2022-05-06 15:15:00|13208.76|13088.76|13230.15|13110.15|13236.81|13116.81|13208.39|13088.39|300
1651850400000|2022-05-06 15:20:00|13231.3|13111.3|13303.38|13183.38|13303.38|13183.38|13228.6|13108.6|297
1651850700000|2022-05-06 15:25:00|13303.47|13183.47|13268.24|13148.24|13308.9|13188.9|13268.24|13148.24|296
1651851000000|2022-05-06 15:30:00|13267.7|13147.7|13211.04|13091.04|13282.52|13162.52|13210.66|13090.66|294
1651851300000|2022-05-06 15:35:00|13210.2|13090.2|13167.32|13047.32|13210.5|13090.5|13167.32|13047.32|296
1651851600000|2022-05-06 15:40:00|13167.08|13047.08|13183.05|13063.05|13184.62|13064.62|13163.3|13043.3|297
1651851900000|2022-05-06 15:45:00|13181.96|13061.96|13163.93|13043.93|13181.96|13061.96|13159.09|13039.09|295
1651852200000|2022-05-06 15:50:00|13164.18|13044.18|13132.9|13012.9|13196.24|13076.24|13115.85|12995.85|296
1651852500000|2022-05-06 15:55:00|13133.3|13013.3|13127.28|13007.28|13146.78|13026.78|13119.46|12999.46|295
1651852800000|2022-05-06 16:00:00|13126.65|13006.65|13170.37|13050.37|13173.02|13053.02|13124.14|13004.14|295
1651853100000|2022-05-06 16:05:00|13170.45|13050.45|13183.44|13063.44|13207.16|13087.16|13170.33|13050.33|299
1651853400000|2022-05-06 16:10:00|13182.61|13062.61|13114.53|12994.53|13182.71|13062.71|13111.93|12991.93|299
1651853700000|2022-05-06 16:15:00|13114.79|12994.79|13130.69|13010.69|13145.54|13025.54|13106.08|12986.08|297
1651854000000|2022-05-06 16:20:00|13130.63|13010.63|13168.44|13048.44|13169.62|13049.62|13125.21|13005.21|298
1651854300000|2022-05-06 16:25:00|13168.19|13048.19|13180.57|13060.57|13182.23|13062.23|13163.74|13043.74|293
1651854600000|2022-05-06 16:30:00|13181.04|13061.04|13211.49|13091.49|13212.29|13092.29|13170|13050|293
1651854900000|2022-05-06 16:35:00|13211.54|13091.54|13205.84|13085.84|13214.66|13094.66|13182.94|13062.94|296
1651855200000|2022-05-06 16:40:00|13205.89|13085.89|13197.17|13077.17|13206.51|13086.51|13190.65|13070.65|297
1651855500000|2022-05-06 16:45:00|13197.53|13077.53|13179.75|13059.75|13200.62|13080.62|13177.7|13057.7|294
1651855800000|2022-05-06 16:50:00|13178.37|13058.37|13216.16|13096.16|13217.73|13097.73|13157.05|13037.05|294
1651856100000|2022-05-06 16:55:00|13214.96|13094.96|13232.73|13112.73|13235.43|13115.43|13207.44|13087.44|296
1651856400000|2022-05-06 17:00:00|13233.23|13113.23|13230.31|13110.31|13233.73|13113.73|13216.29|13096.29|296
1651856700000|2022-05-06 17:05:00|13230.17|13110.17|13200.48|13080.48|13232.05|13112.05|13190.67|13070.67|298
1651857000000|2022-05-06 17:10:00|13200.44|13080.44|13184.22|13064.22|13205.44|13085.44|13183.45|13063.45|297
1651857300000|2022-05-06 17:15:00|13184.05|13064.05|13159.11|13039.11|13184.9|13064.9|13157.77|13037.77|296
1651857600000|2022-05-06 17:20:00|13159.23|13039.23|13178.44|13058.44|13188.31|13068.31|13154.58|13034.58|293
1651857900000|2022-05-06 17:25:00|13178.22|13058.22|13166.19|13046.19|13178.57|13058.57|13158.9|13038.9|296
1651858200000|2022-05-06 17:30:00|13166.3|13046.3|13155.99|13035.99|13179.94|13059.94|13150.35|13030.35|290
1651858500000|2022-05-06 17:35:00|13156.11|13036.11|13135.38|13015.38|13169.58|13049.58|13131.28|13011.28|298
1651858800000|2022-05-06 17:40:00|13135.49|13015.49|13137.94|13017.94|13156.04|13036.04|13135.49|13015.49|296
1651859100000|2022-05-06 17:45:00|13138.03|13018.03|13143.89|13023.89|13149.27|13029.27|13134|13014|295
1651859400000|2022-05-06 17:50:00|13142.38|13022.38|13103.37|12983.37|13142.38|13022.38|13100.17|12980.17|295
1651859700000|2022-05-06 17:55:00|13103.71|12983.71|13111.53|12991.53|13113.3|12993.3|13098.95|12978.95|292
1651860000000|2022-05-06 18:00:00|13112.07|12992.07|13100.14|12980.14|13120.78|13000.78|13099.51|12979.51|293
1651860300000|2022-05-06 18:05:00|13100.2|12980.2|13080.87|12960.87|13100.2|12980.2|13077.34|12957.34|293
1651860600000|2022-05-06 18:10:00|13080.06|12960.06|13088.97|12968.97|13099.13|12979.13|13078.46|12958.46|282
1651860900000|2022-05-06 18:15:00|13089.23|12969.23|13112.14|12992.14|13114.34|12994.34|13089.23|12969.23|295
1651861200000|2022-05-06 18:20:00|13112.05|12992.05|13109.1|12989.1|13114.17|12994.17|13099.38|12979.38|298
1651861500000|2022-05-06 18:25:00|13108.14|12988.14|13098.31|12978.31|13108.14|12988.14|13080.17|12960.17|297
1651861800000|2022-05-06 18:30:00|13098.34|12978.34|13070.64|12950.64|13099.36|12979.36|13064.21|12944.21|297
1651862100000|2022-05-06 18:35:00|13070.27|12950.27|13110.98|12990.98|13110.98|12990.98|13070.27|12950.27|292
1651862400000|2022-05-06 18:40:00|13111.89|12991.89|13114.12|12994.12|13126.61|13006.61|13111.72|12991.72|287
1651862700000|2022-05-06 18:45:00|13113.53|12993.53|13138.82|13018.82|13142.37|13022.37|13104.24|12984.24|298
1651863000000|2022-05-06 18:50:00|13139.27|13019.27|13143.32|13023.32|13151.43|13031.43|13133.97|13013.97|297
1651863300000|2022-05-06 18:55:00|13143.5|13023.5|13120.68|13000.68|13146.92|13026.92|13120.68|13000.68|297
1651863600000|2022-05-06 19:00:00|13120.84|13000.84|13120.77|13000.77|13120.84|13000.84|13092.68|12972.68|298
1651863900000|2022-05-06 19:05:00|13122.48|13002.48|13110.06|12990.06|13134.25|13014.25|13109.65|12989.65|297
1651864200000|2022-05-06 19:10:00|13109.91|12989.91|13120.2|13000.2|13129.14|13009.14|13108.24|12988.24|295
1651864500000|2022-05-06 19:15:00|13119.81|12999.81|13112.72|12992.72|13119.81|12999.81|13090.19|12970.19|296
1651864800000|2022-05-06 19:20:00|13112.58|12992.58|13077.32|12957.32|13112.69|12992.69|13075.86|12955.86|291
1651865100000|2022-05-06 19:25:00|13077.13|12957.13|13120.82|13000.82|13121.64|13001.64|13071.94|12951.94|296
1651865400000|2022-05-06 19:30:00|13120.62|13000.62|13150.69|13030.69|13150.87|13030.87|13120.24|13000.24|295
1651865700000|2022-05-06 19:35:00|13151.07|13031.07|13176.6|13056.6|13191.09|13071.09|13150.86|13030.86|294
1651866000000|2022-05-06 19:40:00|13176.48|13056.48|13180.56|13060.56|13185.62|13065.62|13173.95|13053.95|295
1651866300000|2022-05-06 19:45:00|13180.61|13060.61|13191.79|13071.79|13193.25|13073.25|13169.37|13049.37|296
1651866600000|2022-05-06 19:50:00|13191.24|13071.24|13185.85|13065.85|13200.67|13080.67|13185.85|13065.85|291
1651866900000|2022-05-06 19:55:00|13186.61|13066.61|13144.22|13024.22|13186.62|13066.62|13137.41|13017.41|295
1651867200000|2022-05-06 20:00:00|13144.11|13024.11|13119.63|12999.63|13145.93|13025.93|13119.63|12999.63|287
1651867500000|2022-05-06 20:05:00|13119.45|12999.45|13140.08|13020.08|13140.26|13020.26|13119.35|12999.35|292
1651867800000|2022-05-06 20:10:00|13139.99|13019.99|13129.92|13009.92|13150.44|13030.44|13128.43|13008.43|268
1651868100000|2022-05-06 20:15:00|13129.91|13009.91|13104.01|12984.01|13129.91|13009.91|13103.95|12983.95|286
1651868400000|2022-05-06 20:20:00|13103.77|12983.77|13109.99|12989.99|13110.39|12990.39|13096.39|12976.39|283
1651868700000|2022-05-06 20:25:00|13110.01|12990.01|13113.67|12993.67|13118.96|12998.96|13109.74|12989.74|275
1651869000000|2022-05-06 20:30:00|13113.46|12993.46|13105.41|12985.41|13113.57|12993.57|13096.35|12976.35|275
1651869300000|2022-05-06 20:35:00|13104.77|12984.77|13107.3|12987.3|13109.12|12989.12|13093.11|12973.11|282
1651869600000|2022-05-06 20:40:00|13107.46|12987.46|13126.23|13006.23|13126.47|13006.47|13107.01|12987.01|281
1651869900000|2022-05-06 20:45:00|13126.3|13006.3|13158.43|13038.43|13159.59|13039.59|13125.59|13005.59|286
1651870200000|2022-05-06 20:50:00|13158.34|13038.34|13189.63|13069.63|13189.63|13069.63|13157.49|13037.49|286
1651870500000|2022-05-06 20:55:00|13189.78|13069.78|13187.57|13067.57|13194|13074|13185.49|13065.49|232
1651906800000|2022-05-07 07:00:00|12920.62|12800.62|12928.68|12808.68|12932.39|12812.39|12918.09|12798.09|259
1651907100000|2022-05-07 07:05:00|12928.65|12808.65|12932.51|12812.51|12941.16|12821.16|12928.65|12808.65|258
1651907400000|2022-05-07 07:10:00|12932.43|12812.43|12915.15|12795.15|12932.49|12812.49|12905.46|12785.46|276
1651907700000|2022-05-07 07:15:00|12915.14|12795.14|12946.73|12826.73|12946.73|12826.73|12915.1|12795.1|273
1651908000000|2022-05-07 07:20:00|12947.22|12827.22|12954.56|12834.56|12956.88|12836.88|12946.12|12826.12|260
1651908300000|2022-05-07 07:25:00|12954.51|12834.51|12940.61|12820.61|12954.95|12834.95|12940.61|12820.61|272
1651908600000|2022-05-07 07:30:00|12940.69|12820.69|12962.61|12842.61|12962.61|12842.61|12937.58|12817.58|261
1651908900000|2022-05-07 07:35:00|12962.62|12842.62|12983.85|12863.85|12985.87|12865.87|12962.56|12842.56|278
1651909200000|2022-05-07 07:40:00|12983.87|12863.87|12982.35|12862.35|12988.23|12868.23|12974.27|12854.27|270
1651909500000|2022-05-07 07:45:00|12982.45|12862.45|12991.32|12871.32|12994.21|12874.21|12982.45|12862.45|283
1651909800000|2022-05-07 07:50:00|12991.36|12871.36|12996.24|12876.24|13003.5|12883.5|12989.97|12869.97|284
1651910100000|2022-05-07 07:55:00|12996.37|12876.37|12998.08|12878.08|13004.26|12884.26|12994.05|12874.05|267
1651910400000|2022-05-07 08:00:00|12998.12|12878.12|13013.3|12893.3|13020.32|12900.32|12996.81|12876.81|285
1651910700000|2022-05-07 08:05:00|13013.37|12893.37|12983.99|12863.99|13013.37|12893.37|12981.17|12861.17|285
1651911000000|2022-05-07 08:10:00|12984.16|12864.16|13025.01|12905.01|13025.33|12905.33|12983.2|12863.2|278
1651911300000|2022-05-07 08:15:00|13024.84|12904.84|13037.7|12917.7|13061.77|12941.77|13024.8|12904.8|291
1651911600000|2022-05-07 08:20:00|13037.51|12917.51|13018.26|12898.26|13037.54|12917.54|13017.46|12897.46|286
1651911900000|2022-05-07 08:25:00|13018.31|12898.31|13006.16|12886.16|13018.31|12898.31|12994.14|12874.14|276
1651912200000|2022-05-07 08:30:00|13006.23|12886.23|13006.42|12886.42|13011.49|12891.49|12997.97|12877.97|287
1651912500000|2022-05-07 08:35:00|13005.89|12885.89|13010.3|12890.3|13010.37|12890.37|13001.31|12881.31|256
1651912800000|2022-05-07 08:40:00|13010.21|12890.21|13027.55|12907.55|13027.55|12907.55|13004.18|12884.18|256
1651913100000|2022-05-07 08:45:00|13027.56|12907.56|13062.87|12942.87|13072.44|12952.44|13027.56|12907.56|291
1651913400000|2022-05-07 08:50:00|13063.13|12943.13|13045.37|12925.37|13063.39|12943.39|13045|12925|268
1651913700000|2022-05-07 08:55:00|13044.03|12924.03|13045.58|12925.58|13053.55|12933.55|13041.85|12921.85|262
1651914000000|2022-05-07 09:00:00|13045.54|12925.54|13023.97|12903.97|13047|12927|13023.97|12903.97|281
1651914300000|2022-05-07 09:05:00|13023.75|12903.75|13020.58|12900.58|13024.35|12904.35|13020.44|12900.44|246
1651914600000|2022-05-07 09:10:00|13020.62|12900.62|13044.8|12924.8|13044.8|12924.8|13018.01|12898.01|267
1651914900000|2022-05-07 09:15:00|13044.84|12924.84|13061.82|12941.82|13069.34|12949.34|13044.55|12924.55|282
1651915200000|2022-05-07 09:20:00|13062.11|12942.11|13041.57|12921.57|13062.8|12942.8|13041.45|12921.45|276
1651915500000|2022-05-07 09:25:00|13041.62|12921.62|13042.13|12922.13|13042.37|12922.37|13031.13|12911.13|273
1651915800000|2022-05-07 09:30:00|13042.12|12922.12|13034.77|12914.77|13048.78|12928.78|13034.72|12914.72|274
1651916100000|2022-05-07 09:35:00|13034.8|12914.8|13029.98|12909.98|13035.2|12915.2|13028.94|12908.94|243
1651916400000|2022-05-07 09:40:00|13029.88|12909.88|13040.21|12920.21|13040.35|12920.35|13027.96|12907.96|270
1651916700000|2022-05-07 09:45:00|13040.28|12920.28|13018.47|12898.47|13040.94|12920.94|13012.7|12892.7|278
1651917000000|2022-05-07 09:50:00|13018.52|12898.52|13029.04|12909.04|13029.04|12909.04|13014.52|12894.52|263
1651917300000|2022-05-07 09:55:00|13029.19|12909.19|13025.33|12905.33|13030.67|12910.67|13024.18|12904.18|266
1651917600000|2022-05-07 10:00:00|13025.28|12905.28|13021.6|12901.6|13025.28|12905.28|13007.9|12887.9|282
1651917900000|2022-05-07 10:05:00|13021.5|12901.5|13007.36|12887.36|13024.54|12904.54|13007.36|12887.36|278
1651918200000|2022-05-07 10:10:00|13007.48|12887.48|13026.12|12906.12|13026.2|12906.2|13007.48|12887.48|252
1651918500000|2022-05-07 10:15:00|13026.11|12906.11|13014.55|12894.55|13029.07|12909.07|13007.09|12887.09|245
1651918800000|2022-05-07 10:20:00|13015.35|12895.35|13032.93|12912.93|13036.03|12916.03|13015.34|12895.34|258
1651919100000|2022-05-07 10:25:00|13032.89|12912.89|13045.47|12925.47|13046.07|12926.07|13029.63|12909.63|251
1651919400000|2022-05-07 10:30:00|13045.52|12925.52|13035.66|12915.66|13045.68|12925.68|13033.2|12913.2|253
1651919700000|2022-05-07 10:35:00|13036.3|12916.3|13061.94|12941.94|13068.74|12948.74|13036.3|12916.3|281
1651920000000|2022-05-07 10:40:00|13061.82|12941.82|13055.05|12935.05|13066.65|12946.65|13055.05|12935.05|260
1651920300000|2022-05-07 10:45:00|13055.12|12935.12|13045.98|12925.98|13055.12|12935.12|13035.34|12915.34|272
1651920600000|2022-05-07 10:50:00|13045.06|12925.06|13034.23|12914.23|13047.95|12927.95|13033.4|12913.4|245
1651920900000|2022-05-07 10:55:00|13034.18|12914.18|13045.31|12925.31|13045.47|12925.47|13029.67|12909.67|249
1651921200000|2022-05-07 11:00:00|13045.28|12925.28|13051.88|12931.88|13053.16|12933.16|13044.2|12924.2|275
1651921500000|2022-05-07 11:05:00|13052.13|12932.13|13044.65|12924.65|13053.61|12933.61|13044.45|12924.45|269
1651921800000|2022-05-07 11:10:00|13044.67|12924.67|13062.35|12942.35|13063.54|12943.54|13042.99|12922.99|265
1651922100000|2022-05-07 11:15:00|13062.26|12942.26|13086.14|12966.14|13089.04|12969.04|13060.41|12940.41|283
1651922400000|2022-05-07 11:20:00|13086.42|12966.42|13069.95|12949.95|13086.5|12966.5|13069.95|12949.95|272
1651922700000|2022-05-07 11:25:00|13070.04|12950.04|13066.59|12946.59|13075.1|12955.1|13066.59|12946.59|265
1651923000000|2022-05-07 11:30:00|13066.76|12946.76|13046.98|12926.98|13067.52|12947.52|13045.14|12925.14|277
1651923300000|2022-05-07 11:35:00|13047.18|12927.18|13032.31|12912.31|13047.18|12927.18|13032.28|12912.28|252
1651923600000|2022-05-07 11:40:00|13032.44|12912.44|13045.06|12925.06|13046.09|12926.09|13021.44|12901.44|284
1651923900000|2022-05-07 11:45:00|13045.19|12925.19|13038.92|12918.92|13046.97|12926.97|13036.49|12916.49|268
1651924200000|2022-05-07 11:50:00|13038.87|12918.87|13046.98|12926.98|13047.1|12927.1|13038.06|12918.06|250
1651924500000|2022-05-07 11:55:00|13047.3|12927.3|13042.45|12922.45|13048.63|12928.63|13034.24|12914.24|278
1651924800000|2022-05-07 12:00:00|13042.52|12922.52|13031.21|12911.21|13044.84|12924.84|13031.21|12911.21|272
1651925100000|2022-05-07 12:05:00|13030.81|12910.81|13031.63|12911.63|13031.63|12911.63|13022.21|12902.21|283
1651925400000|2022-05-07 12:10:00|13031.66|12911.66|13045.24|12925.24|13045.78|12925.78|13031.66|12911.66|271
1651925700000|2022-05-07 12:15:00|13045.26|12925.26|13031.69|12911.69|13045.26|12925.26|13031.69|12911.69|258
1651926000000|2022-05-07 12:20:00|13031.55|12911.55|13031.26|12911.26|13036.28|12916.28|13030.71|12910.71|250
1651926300000|2022-05-07 12:25:00|13031.14|12911.14|13033.52|12913.52|13035.08|12915.08|13030.09|12910.09|237
1651926600000|2022-05-07 12:30:00|13033.92|12913.92|13042.5|12922.5|13043.51|12923.51|13033.63|12913.63|241
1651926900000|2022-05-07 12:35:00|13042.62|12922.62|13042.86|12922.86|13048.68|12928.68|13041.84|12921.84|249
1651927200000|2022-05-07 12:40:00|13043|12923|13007.86|12887.86|13047.15|12927.15|13007.86|12887.86|280
1651927500000|2022-05-07 12:45:00|13007.82|12887.82|13022.27|12902.27|13022.69|12902.69|13000.65|12880.65|282
1651927800000|2022-05-07 12:50:00|13022.02|12902.02|13029.09|12909.09|13033.59|12913.59|13022.02|12902.02|296
1651928100000|2022-05-07 12:55:00|13030|12910|13039.95|12919.95|13040.35|12920.35|13026.97|12906.97|264
1651928400000|2022-05-07 13:00:00|13039.87|12919.87|13033.14|12913.14|13048.6|12928.6|13031.03|12911.03|267
1651928700000|2022-05-07 13:05:00|13033.5|12913.5|13013.69|12893.69|13034.91|12914.91|13013.3|12893.3|269
1651929000000|2022-05-07 13:10:00|13013.78|12893.78|12987.33|12867.33|13020.07|12900.07|12987.33|12867.33|286
1651929300000|2022-05-07 13:15:00|12984.78|12864.78|12974.09|12854.09|12984.78|12864.78|12961.58|12841.58|288
1651929600000|2022-05-07 13:20:00|12974.21|12854.21|12993.43|12873.43|13004.68|12884.68|12974.13|12854.13|292
1651929900000|2022-05-07 13:25:00|12993.44|12873.44|12967.55|12847.55|12999.62|12879.62|12967.46|12847.46|279
1651930200000|2022-05-07 13:30:00|12967.42|12847.42|12976.29|12856.29|12979.5|12859.5|12961.62|12841.62|292
1651930500000|2022-05-07 13:35:00|12976.17|12856.17|12986.13|12866.13|12991.15|12871.15|12974.11|12854.11|283
1651930800000|2022-05-07 13:40:00|12986.04|12866.04|12976.09|12856.09|12990.02|12870.02|12976.09|12856.09|261
1651931100000|2022-05-07 13:45:00|12976.02|12856.02|12991.73|12871.73|12992.9|12872.9|12975.76|12855.76|278
1651931400000|2022-05-07 13:50:00|12991.71|12871.71|12998.84|12878.84|13002.48|12882.48|12991.55|12871.55|256
1651931700000|2022-05-07 13:55:00|12998.78|12878.78|12983.16|12863.16|12998.78|12878.78|12977.56|12857.56|278
1651932000000|2022-05-07 14:00:00|12983.06|12863.06|12989|12869|12991.12|12871.12|12981.56|12861.56|254
1651932300000|2022-05-07 14:05:00|12988.94|12868.94|12982.44|12862.44|12996.69|12876.69|12980.83|12860.83|259
1651932600000|2022-05-07 14:10:00|12982.55|12862.55|12983.72|12863.72|12985.08|12865.08|12975.76|12855.76|270
1651932900000|2022-05-07 14:15:00|12983.74|12863.74|12999.89|12879.89|13000.05|12880.05|12978.46|12858.46|268
1651933200000|2022-05-07 14:20:00|12999.88|12879.88|12999.74|12879.74|13006.68|12886.68|12999.53|12879.53|258
1651933500000|2022-05-07 14:25:00|12999.64|12879.64|13003.55|12883.55|13006.59|12886.59|12999.1|12879.1|266
1651933800000|2022-05-07 14:30:00|13003.54|12883.54|13019.18|12899.18|13021.14|12901.14|13003.38|12883.38|256
1651934100000|2022-05-07 14:35:00|13019.17|12899.17|13007.91|12887.91|13020.92|12900.92|13002.73|12882.73|285
1651934400000|2022-05-07 14:40:00|13007.89|12887.89|13011.87|12891.87|13012.03|12892.03|13003.81|12883.81|256
1651934700000|2022-05-07 14:45:00|13011.79|12891.79|13012.9|12892.9|13017.21|12897.21|13008.88|12888.88|265
1651935000000|2022-05-07 14:50:00|13011.97|12891.97|13035.61|12915.61|13047.93|12927.93|13010.58|12890.58|278
1651935300000|2022-05-07 14:55:00|13035.93|12915.93|13041.44|12921.44|13043.52|12923.52|13032.83|12912.83|284
1651935600000|2022-05-07 15:00:00|13041.52|12921.52|13028.18|12908.18|13042.22|12922.22|13027.02|12907.02|261
1651935900000|2022-05-07 15:05:00|13028.68|12908.68|13044.66|12924.66|13046.42|12926.42|13027.89|12907.89|260
1651936200000|2022-05-07 15:10:00|13044.76|12924.76|13051.67|12931.67|13052.89|12932.89|13041.47|12921.47|259
1651936500000|2022-05-07 15:15:00|13051.48|12931.48|13043.21|12923.21|13053.91|12933.91|13040.07|12920.07|273
1651936800000|2022-05-07 15:20:00|13043.3|12923.3|13078.04|12958.04|13078.04|12958.04|13043.3|12923.3|289
1651937100000|2022-05-07 15:25:00|13077.96|12957.96|13055.19|12935.19|13082.56|12962.56|13055.19|12935.19|280
1651937400000|2022-05-07 15:30:00|13055.23|12935.23|13043.67|12923.67|13058.13|12938.13|13042.92|12922.92|277
1651937700000|2022-05-07 15:35:00|13043.58|12923.58|13031.86|12911.86|13045.47|12925.47|13031.82|12911.82|252
1651938000000|2022-05-07 15:40:00|13031.79|12911.79|13030.38|12910.38|13034.43|12914.43|13029.17|12909.17|255
1651938300000|2022-05-07 15:45:00|13030.44|12910.44|13063.32|12943.32|13063.38|12943.38|13030.2|12910.2|271
1651938600000|2022-05-07 15:50:00|13063.35|12943.35|13053.22|12933.22|13070.46|12950.46|13053.22|12933.22|260
1651938900000|2022-05-07 15:55:00|13052.77|12932.77|13063.75|12943.75|13064.46|12944.46|13050.23|12930.23|278
1651939200000|2022-05-07 16:00:00|13063.71|12943.71|13070.71|12950.71|13070.71|12950.71|13049.02|12929.02|285
1651939500000|2022-05-07 16:05:00|13070.57|12950.57|13066.06|12946.06|13070.57|12950.57|13061.74|12941.74|276
1651939800000|2022-05-07 16:10:00|13065.92|12945.92|13060.32|12940.32|13065.92|12945.92|13051.87|12931.87|282
1651940100000|2022-05-07 16:15:00|13060.46|12940.46|13061.4|12941.4|13063.95|12943.95|13057.39|12937.39|248
1651940400000|2022-05-07 16:20:00|13061.37|12941.37|13048.18|12928.18|13062.64|12942.64|13047.39|12927.39|268
1651940700000|2022-05-07 16:25:00|13048.4|12928.4|13054.65|12934.65|13054.75|12934.75|13045.04|12925.04|278
1651941000000|2022-05-07 16:30:00|13054.72|12934.72|13046.29|12926.29|13057.21|12937.21|13045.46|12925.46|275
1651941300000|2022-05-07 16:35:00|13046.37|12926.37|13049.96|12929.96|13051.51|12931.51|13046.26|12926.26|277
1651941600000|2022-05-07 16:40:00|13050.49|12930.49|13054.52|12934.52|13054.53|12934.53|13050.48|12930.48|264
1651941900000|2022-05-07 16:45:00|13054.43|12934.43|13035.58|12915.58|13054.56|12934.56|13035.32|12915.32|262
1651942200000|2022-05-07 16:50:00|13035.46|12915.46|13012.15|12892.15|13035.55|12915.55|13005.61|12885.61|289
1651942500000|2022-05-07 16:55:00|13012.07|12892.07|13048.49|12928.49|13049.09|12929.09|13010.94|12890.94|281
1651942800000|2022-05-07 17:00:00|13048.38|12928.38|13036.87|12916.87|13048.38|12928.38|13033.17|12913.17|260
1651943100000|2022-05-07 17:05:00|13036.82|12916.82|13025.7|12905.7|13038.58|12918.58|13024.65|12904.65|273
1651943400000|2022-05-07 17:10:00|13025.76|12905.76|13027.24|12907.24|13030.03|12910.03|13013.83|12893.83|276
1651943700000|2022-05-07 17:15:00|13027.3|12907.3|13030.5|12910.5|13030.56|12910.56|13020.52|12900.52|264
1651944000000|2022-05-07 17:20:00|13030.37|12910.37|13025.89|12905.89|13031.28|12911.28|13015.4|12895.4|271
1651944300000|2022-05-07 17:25:00|13025.83|12905.83|13026.26|12906.26|13033.42|12913.42|13024.86|12904.86|260
1651944600000|2022-05-07 17:30:00|13026.12|12906.12|13015.05|12895.05|13031.17|12911.17|13014.91|12894.91|272
1651944900000|2022-05-07 17:35:00|13014.9|12894.9|13008.96|12888.96|13019.45|12899.45|12996.98|12876.98|290
1651945200000|2022-05-07 17:40:00|13008.93|12888.93|13016.39|12896.39|13016.6|12896.6|13008.48|12888.48|263
1651945500000|2022-05-07 17:45:00|13016.37|12896.37|13009.89|12889.89|13017.38|12897.38|13006.52|12886.52|274
1651945800000|2022-05-07 17:50:00|13009.79|12889.79|13010.27|12890.27|13010.82|12890.82|13004.57|12884.57|271
1651946100000|2022-05-07 17:55:00|13010.41|12890.41|13005.43|12885.43|13014.76|12894.76|13005.19|12885.19|269
1651946400000|2022-05-07 18:00:00|13005.31|12885.31|13016.45|12896.45|13016.45|12896.45|13003.65|12883.65|264
1651946700000|2022-05-07 18:05:00|13016.51|12896.51|13015.8|12895.8|13020.3|12900.3|13014.74|12894.74|271
1651947000000|2022-05-07 18:10:00|13015.82|12895.82|13022.2|12902.2|13022.2|12902.2|13013.12|12893.12|271
1651947300000|2022-05-07 18:15:00|13022.05|12902.05|13069.47|12949.47|13070.14|12950.14|13021.94|12901.94|289
1651947600000|2022-05-07 18:20:00|13069.53|12949.53|13062.29|12942.29|13071.67|12951.67|13061.44|12941.44|284
1651947900000|2022-05-07 18:25:00|13062.06|12942.06|13047.85|12927.85|13064.1|12944.1|13046.88|12926.88|276
1651948200000|2022-05-07 18:30:00|13047.62|12927.62|13048.09|12928.09|13055.49|12935.49|13045.49|12925.49|263
1651948500000|2022-05-07 18:35:00|13047.85|12927.85|13053.04|12933.04|13053.21|12933.21|13040.88|12920.88|263
1651948800000|2022-05-07 18:40:00|13052.97|12932.97|13044.62|12924.62|13053.46|12933.46|13042.1|12922.1|265
1651949100000|2022-05-07 18:45:00|13044.68|12924.68|13033.6|12913.6|13048.91|12928.91|13031.2|12911.2|270
1651949400000|2022-05-07 18:50:00|13034.04|12914.04|13020.01|12900.01|13040.72|12920.72|13019.92|12899.92|245
1651949700000|2022-05-07 18:55:00|13019.86|12899.86|13022.2|12902.2|13022.2|12902.2|13013.84|12893.84|274
1651950000000|2022-05-07 19:00:00|13022.14|12902.14|13032.87|12912.87|13033.54|12913.54|13019.46|12899.46|275
1651950300000|2022-05-07 19:05:00|13032.9|12912.9|13030.3|12910.3|13036.26|12916.26|13023.55|12903.55|278
1651950600000|2022-05-07 19:10:00|13030.15|12910.15|13026.84|12906.84|13030.15|12910.15|13022.61|12902.61|251
1651950900000|2022-05-07 19:15:00|13026.83|12906.83|13032.02|12912.02|13035.26|12915.26|13026.42|12906.42|259
1651951200000|2022-05-07 19:20:00|13032|12912|13018.5|12898.5|13032.68|12912.68|13016.37|12896.37|267
1651951500000|2022-05-07 19:25:00|13018.28|12898.28|13018.81|12898.81|13022.72|12902.72|13015.43|12895.43|257
1651951800000|2022-05-07 19:30:00|13018.8|12898.8|13016.28|12896.28|13018.8|12898.8|13012.76|12892.76|266
1651952100000|2022-05-07 19:35:00|13016.13|12896.13|13018.76|12898.76|13019.85|12899.85|13012.97|12892.97|236
1651952400000|2022-05-07 19:40:00|13018.74|12898.74|13030.23|12910.23|13030.58|12910.58|13016.13|12896.13|257
1651952700000|2022-05-07 19:45:00|13030.33|12910.33|13021.35|12901.35|13030.39|12910.39|13018.18|12898.18|236
1651953000000|2022-05-07 19:50:00|13021.45|12901.45|13015.89|12895.89|13021.61|12901.61|13015.89|12895.89|235
1651953300000|2022-05-07 19:55:00|13015.92|12895.92|13004.28|12884.28|13016.12|12896.12|13002.75|12882.75|257
1651953600000|2022-05-07 20:00:00|13004.26|12884.26|12979.39|12859.39|13004.26|12884.26|12978.15|12858.15|282
1651953900000|2022-05-07 20:05:00|12979.43|12859.43|12991.65|12871.65|12994.04|12874.04|12979.18|12859.18|280
1651954200000|2022-05-07 20:10:00|12991.64|12871.64|12988.43|12868.43|12993.93|12873.93|12987.49|12867.49|260
1651954500000|2022-05-07 20:15:00|12988.39|12868.39|12982.64|12862.64|12992.54|12872.54|12982.09|12862.09|268
1651954800000|2022-05-07 20:20:00|12982.47|12862.47|12985.39|12865.39|12985.54|12865.54|12978.83|12858.83|254
1651955100000|2022-05-07 20:25:00|12985.53|12865.53|12974.27|12854.27|12987.98|12867.98|12973.47|12853.47|263
1651955400000|2022-05-07 20:30:00|12974.25|12854.25|12930.07|12810.07|12974.96|12854.96|12929.95|12809.95|280
1651955700000|2022-05-07 20:35:00|12930.12|12810.12|12941.58|12821.58|12951.38|12831.38|12929.3|12809.3|289
1651956000000|2022-05-07 20:40:00|12941.48|12821.48|12939.29|12819.29|12942.73|12822.73|12934.44|12814.44|284
1651956300000|2022-05-07 20:45:00|12939.13|12819.13|12925.06|12805.06|12939.64|12819.64|12921.48|12801.48|276
1651956600000|2022-05-07 20:50:00|12925.16|12805.16|12947.98|12827.98|12949.4|12829.4|12925.16|12805.16|272
1651956900000|2022-05-07 20:55:00|12947.95|12827.95|12939.76|12819.76|12953.18|12833.18|12937.23|12817.23|272
1651957200000|2022-05-07 21:00:00|12939.98|12819.98|12955.21|12835.21|12955.23|12835.23|12931.24|12811.24|270
1651957500000|2022-05-07 21:05:00|12954.82|12834.82|12937.81|12817.81|12955.91|12835.91|12929.08|12809.08|262
1651957800000|2022-05-07 21:10:00|12937.51|12817.51|12840.23|12720.23|12937.51|12817.51|12832.55|12712.55|296
1651958100000|2022-05-07 21:15:00|12840.2|12720.2|12851.62|12731.62|12864.51|12744.51|12826.2|12706.2|299
1651958400000|2022-05-07 21:20:00|12851.95|12731.95|12824.82|12704.82|12854.21|12734.21|12802.49|12682.49|298
1651958700000|2022-05-07 21:25:00|12824.75|12704.75|12819.02|12699.02|12847.36|12727.36|12818.06|12698.06|296
1651959000000|2022-05-07 21:30:00|12819.45|12699.45|12842.44|12722.44|12860.31|12740.31|12806.26|12686.26|296
1651959300000|2022-05-07 21:35:00|12842.48|12722.48|12839.36|12719.36|12848.83|12728.83|12830.5|12710.5|289
1651959600000|2022-05-07 21:40:00|12839.42|12719.42|12821.21|12701.21|12846.11|12726.11|12819.37|12699.37|294
1651959900000|2022-05-07 21:45:00|12820.78|12700.78|12776.09|12656.09|12834.07|12714.07|12770.28|12650.28|296
1651960200000|2022-05-07 21:50:00|12775.93|12655.93|12718.86|12598.86|12776.29|12656.29|12718.14|12598.14|298
1651960500000|2022-05-07 21:55:00|12718.89|12598.89|12609.61|12489.61|12731.11|12611.11|12609.61|12489.61|299
1651960800000|2022-05-07 22:00:00|12608.22|12488.22|12691.62|12571.62|12697.88|12577.88|12606.08|12486.08|300
1651961100000|2022-05-07 22:05:00|12691.25|12571.25|12673.28|12553.28|12699.45|12579.45|12673.28|12553.28|299
1651961400000|2022-05-07 22:10:00|12673.33|12553.33|12676.21|12556.21|12677.05|12557.05|12662.59|12542.59|296
1651961700000|2022-05-07 22:15:00|12676.51|12556.51|12669.71|12549.71|12699.26|12579.26|12662.77|12542.77|296
1651962000000|2022-05-07 22:20:00|12669.88|12549.88|12620.63|12500.63|12671.92|12551.92|12618.63|12498.63|294
1651962300000|2022-05-07 22:25:00|12619.96|12499.96|12654.55|12534.55|12663.02|12543.02|12619.96|12499.96|298
1651962600000|2022-05-07 22:30:00|12654.54|12534.54|12662.27|12542.27|12697.42|12577.42|12654.54|12534.54|294
1651962900000|2022-05-07 22:35:00|12662.03|12542.03|12635.39|12515.39|12670.51|12550.51|12634.7|12514.7|295
1651963200000|2022-05-07 22:40:00|12635.4|12515.4|12625.95|12505.95|12638.23|12518.23|12624.92|12504.92|295
1651963500000|2022-05-07 22:45:00|12626.15|12506.15|12558.24|12438.24|12630.85|12510.85|12557.75|12437.75|295
1651963800000|2022-05-07 22:50:00|12558.86|12438.86|12473.32|12353.32|12558.86|12438.86|12448.08|12328.08|300
1651964100000|2022-05-07 22:55:00|12473.13|12353.13|12532.07|12412.07|12552.07|12432.07|12465.24|12345.24|299
1651964400000|2022-05-07 23:00:00|12532.03|12412.03|12621.18|12501.18|12621.46|12501.46|12527.98|12407.98|299
1651964700000|2022-05-07 23:05:00|12620.69|12500.69|12648.9|12528.9|12672.26|12552.26|12618.55|12498.55|298
1651965000000|2022-05-07 23:10:00|12648.17|12528.17|12695.47|12575.47|12705.98|12585.98|12637.9|12517.9|299
1651965300000|2022-05-07 23:15:00|12696.78|12576.78|12711.72|12591.72|12745.03|12625.03|12696.78|12576.78|297
1651965600000|2022-05-07 23:20:00|12711.94|12591.94|12719.66|12599.66|12728.48|12608.48|12693.57|12573.57|296
1651965900000|2022-05-07 23:25:00|12719.15|12599.15|12806.42|12686.42|12817.2|12697.2|12715.17|12595.17|299
1651966200000|2022-05-07 23:30:00|12807.23|12687.23|12781.98|12661.98|12829.97|12709.97|12765.02|12645.02|300
1651966500000|2022-05-07 23:35:00|12781.65|12661.65|12757.92|12637.92|12781.7|12661.7|12756.93|12636.93|297
1651966800000|2022-05-07 23:40:00|12757.91|12637.91|12743.2|12623.2|12758.17|12638.17|12738.38|12618.38|288
1651967100000|2022-05-07 23:45:00|12743.41|12623.41|12727.2|12607.2|12743.85|12623.85|12719.86|12599.86|290
1651967400000|2022-05-07 23:50:00|12727.48|12607.48|12737.13|12617.13|12743.32|12623.32|12720.17|12600.17|297
1651967700000|2022-05-07 23:55:00|12736.96|12616.96|12708.97|12588.97|12737|12617|12704.93|12584.93|289
1651968000000|2022-05-08 00:00:00|12708.7|12588.7|12697.6|12577.6|12728.38|12608.38|12695.46|12575.46|296
1651968300000|2022-05-08 00:05:00|12697.7|12577.7|12731.85|12611.85|12731.85|12611.85|12697.06|12577.06|292
1651968600000|2022-05-08 00:10:00|12732.03|12612.03|12722.09|12602.09|12747.54|12627.54|12720.42|12600.42|287
1651968900000|2022-05-08 00:15:00|12721.94|12601.94|12688.02|12568.02|12722.04|12602.04|12687.47|12567.47|292
1651969200000|2022-05-08 00:20:00|12688.36|12568.36|12684.66|12564.66|12703.16|12583.16|12667.75|12547.75|297
1651969500000|2022-05-08 00:25:00|12684.44|12564.44|12674.17|12554.17|12688.06|12568.06|12673.55|12553.55|290
1651969800000|2022-05-08 00:30:00|12674|12554|12657.71|12537.71|12675.55|12555.55|12655.82|12535.82|297
1651970100000|2022-05-08 00:35:00|12657.87|12537.87|12658.95|12538.95|12679.75|12559.75|12655.01|12535.01|287
1651970400000|2022-05-08 00:40:00|12658.1|12538.1|12638.03|12518.03|12658.1|12538.1|12637.86|12517.86|292
1651970700000|2022-05-08 00:45:00|12637.96|12517.96|12631.77|12511.77|12659.34|12539.34|12630.09|12510.09|294
1651971000000|2022-05-08 00:50:00|12631.13|12511.13|12602.83|12482.83|12632.3|12512.3|12600.78|12480.78|295
1651971300000|2022-05-08 00:55:00|12602.37|12482.37|12573.52|12453.52|12602.47|12482.47|12573.52|12453.52|296
1651971600000|2022-05-08 01:00:00|12573.77|12453.77|12609.62|12489.62|12609.7|12489.7|12573.65|12453.65|298
1651971900000|2022-05-08 01:05:00|12609.12|12489.12|12606.74|12486.74|12621.83|12501.83|12605.77|12485.77|296
1651972200000|2022-05-08 01:10:00|12606.47|12486.47|12614.89|12494.89|12614.99|12494.99|12594.84|12474.84|296
1651972500000|2022-05-08 01:15:00|12615.13|12495.13|12559.64|12439.64|12617.13|12497.13|12557.31|12437.31|294
1651972800000|2022-05-08 01:20:00|12559.93|12439.93|12558.95|12438.95|12562.17|12442.17|12528.02|12408.02|296
1651973100000|2022-05-08 01:25:00|12559.42|12439.42|12567.39|12447.39|12574.91|12454.91|12558.14|12438.14|295
1651973400000|2022-05-08 01:30:00|12567.49|12447.49|12560.75|12440.75|12568.78|12448.78|12530.63|12410.63|296
1651973700000|2022-05-08 01:35:00|12560.62|12440.62|12568.54|12448.54|12574.97|12454.97|12560.62|12440.62|295
1651974000000|2022-05-08 01:40:00|12568.49|12448.49|12555.56|12435.56|12572.16|12452.16|12551.68|12431.68|294
1651974300000|2022-05-08 01:45:00|12555.01|12435.01|12495.52|12375.52|12556.91|12436.91|12495.15|12375.15|294
1651974600000|2022-05-08 01:50:00|12496.11|12376.11|12472.17|12352.17|12516.44|12396.44|12451.4|12331.4|299
1651974900000|2022-05-08 01:55:00|12472.32|12352.32|12481.2|12361.2|12509.7|12389.7|12471.89|12351.89|297
1651975200000|2022-05-08 02:00:00|12480.91|12360.91|12458.5|12338.5|12485.91|12365.91|12458.5|12338.5|297
1651975500000|2022-05-08 02:05:00|12457.87|12337.87|12395.68|12275.68|12457.87|12337.87|12356.33|12236.33|299
1651975800000|2022-05-08 02:10:00|12396.36|12276.36|12352.67|12232.67|12409.01|12289.01|12352.67|12232.67|297
1651976100000|2022-05-08 02:15:00|12353.08|12233.08|12376.82|12256.82|12376.89|12256.89|12306.15|12186.15|299
1651976400000|2022-05-08 02:20:00|12377.19|12257.19|12390.05|12270.05|12390.49|12270.49|12359.54|12239.54|296
1651976700000|2022-05-08 02:25:00|12390.03|12270.03|12353.61|12233.61|12401.48|12281.48|12350.5|12230.5|295
1651977000000|2022-05-08 02:30:00|12353.73|12233.73|12341.97|12221.97|12361.74|12241.74|12306.68|12186.68|299
1651977300000|2022-05-08 02:35:00|12341.83|12221.83|12350.2|12230.2|12383.7|12263.7|12339.17|12219.17|299
1651977600000|2022-05-08 02:40:00|12349.7|12229.7|12327.25|12207.25|12349.76|12229.76|12304|12184|296
1651977900000|2022-05-08 02:45:00|12326.47|12206.47|12350.67|12230.67|12369.32|12249.32|12320.73|12200.73|294
1651978200000|2022-05-08 02:50:00|12350.43|12230.43|12293.44|12173.44|12351.17|12231.17|12293.44|12173.44|295
1651978500000|2022-05-08 02:55:00|12292.41|12172.41|12363.79|12243.79|12380.79|12260.79|12265.56|12145.56|300
1651978800000|2022-05-08 03:00:00|12364.78|12244.78|12335.5|12215.5|12383.85|12263.85|12335.1|12215.1|296
1651979100000|2022-05-08 03:05:00|12335.12|12215.12|12300.98|12180.98|12335.39|12215.39|12285.99|12165.99|298
1651979400000|2022-05-08 03:10:00|12301.09|12181.09|12326.59|12206.59|12328.37|12208.37|12252.61|12132.61|295
1651979700000|2022-05-08 03:15:00|12326.63|12206.63|12359.19|12239.19|12366.97|12246.97|12310.5|12190.5|294
1651980000000|2022-05-08 03:20:00|12358.11|12238.11|12365.79|12245.79|12367.13|12247.13|12348.49|12228.49|296
1651980300000|2022-05-08 03:25:00|12365.72|12245.72|12344.03|12224.03|12368.47|12248.47|12337.2|12217.2|298
1651980600000|2022-05-08 03:30:00|12342.59|12222.59|12321.01|12201.01|12352.36|12232.36|12306.15|12186.15|298
1651980900000|2022-05-08 03:35:00|12321.56|12201.56|12290.7|12170.7|12321.56|12201.56|12290.7|12170.7|297
1651981200000|2022-05-08 03:40:00|12290.34|12170.34|12315.46|12195.46|12319.63|12199.63|12286.9|12166.9|294
1651981500000|2022-05-08 03:45:00|12316.27|12196.27|12361.92|12241.92|12364.6|12244.6|12316.27|12196.27|298
1651981800000|2022-05-08 03:50:00|12362.62|12242.62|12354.03|12234.03|12372.72|12252.72|12352.05|12232.05|293
1651982100000|2022-05-08 03:55:00|12353.5|12233.5|12371.92|12251.92|12376.31|12256.31|12346.94|12226.94|293
1651982400000|2022-05-08 04:00:00|12371.79|12251.79|12412.83|12292.83|12422.03|12302.03|12367.56|12247.56|294
1651982700000|2022-05-08 04:05:00|12413.2|12293.2|12415.12|12295.12|12432.34|12312.34|12411.38|12291.38|295
1651983000000|2022-05-08 04:10:00|12413.65|12293.65|12413.82|12293.82|12422.49|12302.49|12406.29|12286.29|290
1651983300000|2022-05-08 04:15:00|12413.86|12293.86|12419.08|12299.08|12419.12|12299.12|12406.78|12286.78|287
1651983600000|2022-05-08 04:20:00|12419.12|12299.12|12414.79|12294.79|12421.44|12301.44|12405.19|12285.19|284
1651983900000|2022-05-08 04:25:00|12414.74|12294.74|12426.95|12306.95|12428.08|12308.08|12413.77|12293.77|272
1651984200000|2022-05-08 04:30:00|12426.97|12306.97|12412.07|12292.07|12438.27|12318.27|12411.73|12291.73|288
1651984500000|2022-05-08 04:35:00|12412.01|12292.01|12393.98|12273.98|12412.1|12292.1|12390.7|12270.7|286
1651984800000|2022-05-08 04:40:00|12394.11|12274.11|12390.97|12270.97|12401.94|12281.94|12390.96|12270.96|286
1651985100000|2022-05-08 04:45:00|12390.35|12270.35|12371.99|12251.99|12390.35|12270.35|12362.18|12242.18|289
1651985400000|2022-05-08 04:50:00|12372.33|12252.33|12356.36|12236.36|12373.73|12253.73|12355.71|12235.71|284
1651985700000|2022-05-08 04:55:00|12356.4|12236.4|12341.27|12221.27|12363.44|12243.44|12339.41|12219.41|286
1651986000000|2022-05-08 05:00:00|12341.7|12221.7|12341.24|12221.24|12348.72|12228.72|12333.44|12213.44|288
1651986300000|2022-05-08 05:05:00|12341.09|12221.09|12374.22|12254.22|12374.44|12254.44|12339.87|12219.87|298
1651986600000|2022-05-08 05:10:00|12373.68|12253.68|12361.61|12241.61|12376.02|12256.02|12360.85|12240.85|291
1651986900000|2022-05-08 05:15:00|12361.51|12241.51|12367.7|12247.7|12367.92|12247.92|12353.34|12233.34|282
1651987200000|2022-05-08 05:20:00|12367.82|12247.82|12360.05|12240.05|12372.92|12252.92|12356.79|12236.79|286
1651987500000|2022-05-08 05:25:00|12360.09|12240.09|12324.85|12204.85|12360.09|12240.09|12316.83|12196.83|294
1651987800000|2022-05-08 05:30:00|12324.68|12204.68|12329.5|12209.5|12339.98|12219.98|12319.57|12199.57|293
1651988100000|2022-05-08 05:35:00|12329.47|12209.47|12346.38|12226.38|12346.38|12226.38|12316.36|12196.36|296
1651988400000|2022-05-08 05:40:00|12346.65|12226.65|12330.39|12210.39|12354.3|12234.3|12330.15|12210.15|285
1651988700000|2022-05-08 05:45:00|12330.43|12210.43|12360.12|12240.12|12360.69|12240.69|12330.43|12210.43|294
1651989000000|2022-05-08 05:50:00|12359.97|12239.97|12363.48|12243.48|12363.48|12243.48|12358.71|12238.71|272
1651989300000|2022-05-08 05:55:00|12364.27|12244.27|12352.09|12232.09|12367.76|12247.76|12343.12|12223.12|280
1651989600000|2022-05-08 06:00:00|12352.32|12232.32|12372.93|12252.93|12384.16|12264.16|12352.15|12232.15|295
1651989900000|2022-05-08 06:05:00|12372.03|12252.03|12372.02|12252.02|12373.12|12253.12|12361.29|12241.29|287
1651990200000|2022-05-08 06:10:00|12371.87|12251.87|12401.65|12281.65|12401.65|12281.65|12367.28|12247.28|293
1651990500000|2022-05-08 06:15:00|12401.85|12281.85|12388.64|12268.64|12408|12288|12384.34|12264.34|293
1651990800000|2022-05-08 06:20:00|12388.56|12268.56|12387.5|12267.5|12393.06|12273.06|12386.33|12266.33|274
1651991100000|2022-05-08 06:25:00|12387.7|12267.7|12409.68|12289.68|12415.29|12295.29|12384.23|12264.23|291
1651991400000|2022-05-08 06:30:00|12409.7|12289.7|12394.83|12274.83|12409.7|12289.7|12390.85|12270.85|279
1651991700000|2022-05-08 06:35:00|12395.01|12275.01|12429.74|12309.74|12430.06|12310.06|12394.69|12274.69|286
1651992000000|2022-05-08 06:40:00|12428.67|12308.67|12423.59|12303.59|12431.45|12311.45|12416.76|12296.76|287
1651992300000|2022-05-08 06:45:00|12423.44|12303.44|12458.16|12338.16|12466.54|12346.54|12421.24|12301.24|291
1651992600000|2022-05-08 06:50:00|12458.13|12338.13|12477.67|12357.67|12485.74|12365.74|12452.33|12332.33|296
1651992900000|2022-05-08 06:55:00|12477.02|12357.02|12453.01|12333.01|12477.39|12357.39|12449.96|12329.96|297
1651993200000|2022-05-08 07:00:00|12452.96|12332.96|12481.53|12361.53|12481.57|12361.57|12452.55|12332.55|292
1651993500000|2022-05-08 07:05:00|12481.48|12361.48|12476.92|12356.92|12492.48|12372.48|12476.26|12356.26|296
1651993800000|2022-05-08 07:10:00|12477.02|12357.02|12442.65|12322.65|12477.23|12357.23|12440.38|12320.38|292
1651994100000|2022-05-08 07:15:00|12442.86|12322.86|12460.38|12340.38|12464.04|12344.04|12440.18|12320.18|288
1651994400000|2022-05-08 07:20:00|12461.05|12341.05|12455.02|12335.02|12468.79|12348.79|12455.02|12335.02|292
1651994700000|2022-05-08 07:25:00|12454.69|12334.69|12425.65|12305.65|12454.69|12334.69|12425.61|12305.61|291
1651995000000|2022-05-08 07:30:00|12424.96|12304.96|12421.4|12301.4|12426.66|12306.66|12404.13|12284.13|290
1651995300000|2022-05-08 07:35:00|12421.25|12301.25|12408.79|12288.79|12421.25|12301.25|12407.13|12287.13|290
1651995600000|2022-05-08 07:40:00|12408.53|12288.53|12405.38|12285.38|12415.33|12295.33|12404.79|12284.79|289
1651995900000|2022-05-08 07:45:00|12405.39|12285.39|12407.73|12287.73|12408.4|12288.4|12402.74|12282.74|277
1651996200000|2022-05-08 07:50:00|12407.91|12287.91|12411|12291|12436.45|12316.45|12407.91|12287.91|285
1651996500000|2022-05-08 07:55:00|12411.2|12291.2|12394.29|12274.29|12411.38|12291.38|12394.29|12274.29|286
1651996800000|2022-05-08 08:00:00|12394.1|12274.1|12397.93|12277.93|12404.02|12284.02|12393.78|12273.78|280
1651997100000|2022-05-08 08:05:00|12397.84|12277.84|12423.1|12303.1|12424.25|12304.25|12397.12|12277.12|286
1651997400000|2022-05-08 08:10:00|12423.09|12303.09|12432.5|12312.5|12439.35|12319.35|12422.81|12302.81|285
1651997700000|2022-05-08 08:15:00|12432.43|12312.43|12426.68|12306.68|12433.2|12313.2|12414.3|12294.3|284
1651998000000|2022-05-08 08:20:00|12426.55|12306.55|12412.47|12292.47|12429.4|12309.4|12412.01|12292.01|277
1651998300000|2022-05-08 08:25:00|12412.11|12292.11|12363.85|12243.85|12415.43|12295.43|12362.26|12242.26|289
1651998600000|2022-05-08 08:30:00|12363.05|12243.05|12387.61|12267.61|12387.61|12267.61|12357.69|12237.69|292
1651998900000|2022-05-08 08:35:00|12388.31|12268.31|12385.67|12265.67|12401.88|12281.88|12385.5|12265.5|289
1651999200000|2022-05-08 08:40:00|12385.6|12265.6|12403.45|12283.45|12405.31|12285.31|12384.75|12264.75|282
1651999500000|2022-05-08 08:45:00|12403.44|12283.44|12426.93|12306.93|12426.93|12306.93|12402.97|12282.97|291
1651999800000|2022-05-08 08:50:00|12427.15|12307.15|12425.41|12305.41|12437.29|12317.29|12422.14|12302.14|290
1652000100000|2022-05-08 08:55:00|12425.09|12305.09|12416.76|12296.76|12429.45|12309.45|12416.19|12296.19|282
1652000400000|2022-05-08 09:00:00|12416.82|12296.82|12425.66|12305.66|12428.92|12308.92|12416.07|12296.07|275
1652000700000|2022-05-08 09:05:00|12425.53|12305.53|12396.3|12276.3|12430.03|12310.03|12396.25|12276.25|289
1652001000000|2022-05-08 09:10:00|12396.41|12276.41|12393.74|12273.74|12396.41|12276.41|12380.43|12260.43|293
1652001300000|2022-05-08 09:15:00|12394.63|12274.63|12380.51|12260.51|12396.6|12276.6|12380.51|12260.51|276
1652001600000|2022-05-08 09:20:00|12380.58|12260.58|12371.88|12251.88|12381.11|12261.11|12366.4|12246.4|286
1652001900000|2022-05-08 09:25:00|12371.8|12251.8|12363.52|12243.52|12378.38|12258.38|12363.19|12243.19|285
1652002200000|2022-05-08 09:30:00|12363.53|12243.53|12372.55|12252.55|12373.04|12253.04|12362.95|12242.95|284
1652002500000|2022-05-08 09:35:00|12372.56|12252.56|12368.48|12248.48|12379.94|12259.94|12366.15|12246.15|283
1652002800000|2022-05-08 09:40:00|12368.59|12248.59|12361.24|12241.24|12369.03|12249.03|12338.75|12218.75|283
1652003100000|2022-05-08 09:45:00|12361.82|12241.82|12358.03|12238.03|12378.26|12258.26|12358.03|12238.03|288
1652003400000|2022-05-08 09:50:00|12358|12238|12351.17|12231.17|12360.02|12240.02|12345.6|12225.6|294
1652003700000|2022-05-08 09:55:00|12351.21|12231.21|12350.48|12230.48|12359.33|12239.33|12350.48|12230.48|282
1652004000000|2022-05-08 10:00:00|12350.3|12230.3|12336.95|12216.95|12368.5|12248.5|12336.95|12216.95|295
1652004300000|2022-05-08 10:05:00|12336.86|12216.86|12340.79|12220.79|12341.58|12221.58|12314.3|12194.3|298
1652004600000|2022-05-08 10:10:00|12341.08|12221.08|12375.53|12255.53|12379.41|12259.41|12341.08|12221.08|295
1652004900000|2022-05-08 10:15:00|12375.85|12255.85|12401.98|12281.98|12401.98|12281.98|12374.69|12254.69|295
1652005200000|2022-05-08 10:20:00|12402.38|12282.38|12385.97|12265.97|12411.3|12291.3|12380.47|12260.47|295
1652005500000|2022-05-08 10:25:00|12385.96|12265.96|12384.7|12264.7|12393.07|12273.07|12384.7|12264.7|292
1652005800000|2022-05-08 10:30:00|12384.72|12264.72|12396.83|12276.83|12397.07|12277.07|12383.85|12263.85|275
1652006100000|2022-05-08 10:35:00|12396.49|12276.49|12401.34|12281.34|12405.03|12285.03|12396.4|12276.4|277
1652006400000|2022-05-08 10:40:00|12401.42|12281.42|12393.52|12273.52|12404.27|12284.27|12391.35|12271.35|280
1652006700000|2022-05-08 10:45:00|12393.44|12273.44|12432.41|12312.41|12441.05|12321.05|12392.37|12272.37|286
1652007000000|2022-05-08 10:50:00|12432.33|12312.33|12427.19|12307.19|12432.74|12312.74|12422.24|12302.24|277
1652007300000|2022-05-08 10:55:00|12427.59|12307.59|12425.87|12305.87|12429.38|12309.38|12422.05|12302.05|289
1652007600000|2022-05-08 11:00:00|12425.86|12305.86|12444.08|12324.08|12445.07|12325.07|12425.86|12305.86|294
1652007900000|2022-05-08 11:05:00|12443.96|12323.96|12468.67|12348.67|12471.18|12351.18|12443.39|12323.39|294
1652008200000|2022-05-08 11:10:00|12468.11|12348.11|12445.66|12325.66|12468.6|12348.6|12443.38|12323.38|294
1652008500000|2022-05-08 11:15:00|12445.55|12325.55|12442.83|12322.83|12451.46|12331.46|12440|12320|287
1652008800000|2022-05-08 11:20:00|12442.91|12322.91|12437.42|12317.42|12442.94|12322.94|12428.96|12308.96|289
1652009100000|2022-05-08 11:25:00|12437.63|12317.63|12462.81|12342.81|12466.69|12346.69|12433.02|12313.02|280
1652009400000|2022-05-08 11:30:00|12462.91|12342.91|12436.28|12316.28|12464.49|12344.49|12436.28|12316.28|290
1652009700000|2022-05-08 11:35:00|12436.12|12316.12|12432.33|12312.33|12436.17|12316.17|12423.6|12303.6|286
1652010000000|2022-05-08 11:40:00|12432.44|12312.44|12426.31|12306.31|12436.2|12316.2|12426.31|12306.31|286
1652010300000|2022-05-08 11:45:00|12425.96|12305.96|12400.67|12280.67|12426.72|12306.72|12400.37|12280.37|280
1652010600000|2022-05-08 11:50:00|12400.46|12280.46|12408.87|12288.87|12408.99|12288.99|12397.55|12277.55|287
1652010900000|2022-05-08 11:55:00|12408.95|12288.95|12428.2|12308.2|12429.48|12309.48|12408.66|12288.66|281
1652011200000|2022-05-08 12:00:00|12428.33|12308.33|12441.18|12321.18|12441.48|12321.48|12419.95|12299.95|286
1652011500000|2022-05-08 12:05:00|12441.51|12321.51|12444.82|12324.82|12446.13|12326.13|12436.99|12316.99|287
1652011800000|2022-05-08 12:10:00|12444.69|12324.69|12451.33|12331.33|12451.4|12331.4|12438.86|12318.86|289
1652012100000|2022-05-08 12:15:00|12451.32|12331.32|12427.23|12307.23|12456.98|12336.98|12427.23|12307.23|285
1652012400000|2022-05-08 12:20:00|12427.08|12307.08|12405.32|12285.32|12427.08|12307.08|12404.6|12284.6|285
1652012700000|2022-05-08 12:25:00|12405.18|12285.18|12384.62|12264.62|12405.51|12285.51|12381.56|12261.56|298
1652013000000|2022-05-08 12:30:00|12384.61|12264.61|12366.46|12246.46|12384.68|12264.68|12365.15|12245.15|291
1652013300000|2022-05-08 12:35:00|12366.53|12246.53|12338.64|12218.64|12366.81|12246.81|12337.93|12217.93|295
1652013600000|2022-05-08 12:40:00|12338.74|12218.74|12360.64|12240.64|12361.07|12241.07|12338.04|12218.04|294
1652013900000|2022-05-08 12:45:00|12360.85|12240.85|12352|12232|12369.62|12249.62|12352|12232|290
1652014200000|2022-05-08 12:50:00|12351.95|12231.95|12324.65|12204.65|12352.08|12232.08|12306.52|12186.52|297
1652014500000|2022-05-08 12:55:00|12325.18|12205.18|12315.64|12195.64|12333.47|12213.47|12306.42|12186.42|297
1652014800000|2022-05-08 13:00:00|12315.67|12195.67|12309.11|12189.11|12326.51|12206.51|12308.93|12188.93|293
1652015100000|2022-05-08 13:05:00|12308.88|12188.88|12308.97|12188.97|12312.47|12192.47|12298.8|12178.8|288
1652015400000|2022-05-08 13:10:00|12308.78|12188.78|12287.31|12167.31|12312.01|12192.01|12273.76|12153.76|295
1652015700000|2022-05-08 13:15:00|12286.89|12166.89|12264.04|12144.04|12294.71|12174.71|12254.32|12134.32|296
1652016000000|2022-05-08 13:20:00|12264.65|12144.65|12273.74|12153.74|12274.68|12154.68|12263.87|12143.87|299
1652016300000|2022-05-08 13:25:00|12273.98|12153.98|12298.61|12178.61|12319.54|12199.54|12273.9|12153.9|295
1652016600000|2022-05-08 13:30:00|12297.4|12177.4|12310.41|12190.41|12310.41|12190.41|12293.33|12173.33|296
1652016900000|2022-05-08 13:35:00|12310.5|12190.5|12301.26|12181.26|12310.72|12190.72|12298.04|12178.04|290
1652017200000|2022-05-08 13:40:00|12301.22|12181.22|12308.94|12188.94|12308.94|12188.94|12289.28|12169.28|296
1652017500000|2022-05-08 13:45:00|12308.58|12188.58|12309.56|12189.56|12332.92|12212.92|12307.5|12187.5|295
1652017800000|2022-05-08 13:50:00|12309.6|12189.6|12292.32|12172.32|12309.72|12189.72|12285.31|12165.31|285
1652018100000|2022-05-08 13:55:00|12292.63|12172.63|12214.71|12094.71|12299.08|12179.08|12213.33|12093.33|297
1652018400000|2022-05-08 14:00:00|12213.4|12093.4|12269.08|12149.08|12291.06|12171.06|12197.64|12077.64|295
1652018700000|2022-05-08 14:05:00|12269.33|12149.33|12291.65|12171.65|12293.42|12173.42|12262.87|12142.87|291
1652019000000|2022-05-08 14:10:00|12291.49|12171.49|12257.45|12137.45|12291.49|12171.49|12252.19|12132.19|296
1652019300000|2022-05-08 14:15:00|12256.96|12136.96|12262.79|12142.79|12282.32|12162.32|12256.21|12136.21|297
1652019600000|2022-05-08 14:20:00|12262.72|12142.72|12238.9|12118.9|12262.72|12142.72|12230.39|12110.39|292
1652019900000|2022-05-08 14:25:00|12238.99|12118.99|12280.87|12160.87|12290.55|12170.55|12238.73|12118.73|298
1652020200000|2022-05-08 14:30:00|12281.23|12161.23|12304.84|12184.84|12304.94|12184.94|12268.46|12148.46|295
1652020500000|2022-05-08 14:35:00|12304.62|12184.62|12316.65|12196.65|12349.4|12229.4|12304.62|12184.62|297
1652020800000|2022-05-08 14:40:00|12316.63|12196.63|12262.82|12142.82|12316.9|12196.9|12262.82|12142.82|294
1652021100000|2022-05-08 14:45:00|12262.67|12142.67|12276.13|12156.13|12291.32|12171.32|12260.13|12140.13|296
1652021400000|2022-05-08 14:50:00|12275.47|12155.47|12283.49|12163.49|12283.78|12163.78|12270.63|12150.63|295
1652021700000|2022-05-08 14:55:00|12284.22|12164.22|12313.03|12193.03|12314.65|12194.65|12284.13|12164.13|298
1652022000000|2022-05-08 15:00:00|12313.4|12193.4|12363.48|12243.48|12363.48|12243.48|12312.86|12192.86|290
1652022300000|2022-05-08 15:05:00|12363.69|12243.69|12346.87|12226.87|12375.84|12255.84|12346.34|12226.34|296
1652022600000|2022-05-08 15:10:00|12347.2|12227.2|12334.28|12214.28|12347.2|12227.2|12327.06|12207.06|295
1652022900000|2022-05-08 15:15:00|12334.36|12214.36|12352.38|12232.38|12367.04|12247.04|12334.36|12214.36|294
1652023200000|2022-05-08 15:20:00|12352.15|12232.15|12359.52|12239.52|12359.72|12239.72|12345.65|12225.65|291
1652023500000|2022-05-08 15:25:00|12359.58|12239.58|12372.44|12252.44|12394.47|12274.47|12359.58|12239.58|296
1652023800000|2022-05-08 15:30:00|12372.2|12252.2|12374.28|12254.28|12380.36|12260.36|12366.11|12246.11|291
1652024100000|2022-05-08 15:35:00|12374.18|12254.18|12374.33|12254.33|12390.36|12270.36|12370.61|12250.61|293
1652024400000|2022-05-08 15:40:00|12374.27|12254.27|12346.87|12226.87|12374.36|12254.36|12344.9|12224.9|293
1652024700000|2022-05-08 15:45:00|12346.52|12226.52|12328.39|12208.39|12348.6|12228.6|12318.63|12198.63|292
1652025000000|2022-05-08 15:50:00|12328.89|12208.89|12312.94|12192.94|12328.93|12208.93|12302.71|12182.71|291
1652025300000|2022-05-08 15:55:00|12313.12|12193.12|12285.47|12165.47|12314.26|12194.26|12285.47|12165.47|285
1652025600000|2022-05-08 16:00:00|12285.34|12165.34|12299.22|12179.22|12316.02|12196.02|12281.58|12161.58|295
1652025900000|2022-05-08 16:05:00|12298.82|12178.82|12329.84|12209.84|12329.84|12209.84|12298.8|12178.8|298
1652026200000|2022-05-08 16:10:00|12330.29|12210.29|12334.72|12214.72|12338.63|12218.63|12322.45|12202.45|292
1652026500000|2022-05-08 16:15:00|12334.91|12214.91|12332.55|12212.55|12348.66|12228.66|12332.48|12212.48|291
1652026800000|2022-05-08 16:20:00|12332.69|12212.69|12290.2|12170.2|12333.22|12213.22|12288.68|12168.68|297
1652027100000|2022-05-08 16:25:00|12290.18|12170.18|12340.39|12220.39|12346.41|12226.41|12290.18|12170.18|288
1652027400000|2022-05-08 16:30:00|12340.24|12220.24|12347.96|12227.96|12365.5|12245.5|12340.24|12220.24|294
1652027700000|2022-05-08 16:35:00|12347.94|12227.94|12372.18|12252.18|12372.18|12252.18|12343.36|12223.36|289
1652028000000|2022-05-08 16:40:00|12372.14|12252.14|12367.71|12247.71|12373.29|12253.29|12358.64|12238.64|283
1652028300000|2022-05-08 16:45:00|12367.76|12247.76|12358.93|12238.93|12371.73|12251.73|12354.28|12234.28|275
1652028600000|2022-05-08 16:50:00|12359.17|12239.17|12321.99|12201.99|12362.77|12242.77|12321.78|12201.78|288
1652028900000|2022-05-08 16:55:00|12322.04|12202.04|12297.06|12177.06|12323.31|12203.31|12296.84|12176.84|295
1652029200000|2022-05-08 17:00:00|12297.36|12177.36|12171.61|12051.61|12299.49|12179.49|12133.23|12013.23|296
1652029500000|2022-05-08 17:05:00|12171.84|12051.84|12069.88|11949.88|12178.58|12058.58|12068.92|11948.92|299
1652029800000|2022-05-08 17:10:00|12070.24|11950.24|12180.22|12060.22|12221.92|12101.92|12069.92|11949.92|300
1652030100000|2022-05-08 17:15:00|12179.2|12059.2|12169.96|12049.96|12227.91|12107.91|12169.96|12049.96|299
1652030400000|2022-05-08 17:20:00|12168.79|12048.79|12173.23|12053.23|12184.1|12064.1|12137.77|12017.77|294
1652030700000|2022-05-08 17:25:00|12170.21|12050.21|12180.14|12060.14|12209.48|12089.48|12170.21|12050.21|296
1652031000000|2022-05-08 17:30:00|12180.19|12060.19|12126.71|12006.71|12180.19|12060.19|12126.71|12006.71|299
1652031300000|2022-05-08 17:35:00|12126.68|12006.68|12116.73|11996.73|12154.66|12034.66|12105.05|11985.05|300
1652031600000|2022-05-08 17:40:00|12116.69|11996.69|12130.77|12010.77|12130.77|12010.77|12100.01|11980.01|299
1652031900000|2022-05-08 17:45:00|12131.21|12011.21|12183.17|12063.17|12183.58|12063.58|12126.24|12006.24|298
1652032200000|2022-05-08 17:50:00|12181.69|12061.69|12213.87|12093.87|12214.56|12094.56|12181.69|12061.69|293
1652032500000|2022-05-08 17:55:00|12214.58|12094.58|12239.56|12119.56|12239.56|12119.56|12211.28|12091.28|297
1652032800000|2022-05-08 18:00:00|12238.84|12118.84|12206.71|12086.71|12252.57|12132.57|12206.71|12086.71|297
1652033100000|2022-05-08 18:05:00|12206.4|12086.4|12205.81|12085.81|12214.15|12094.15|12201.88|12081.88|290
1652033400000|2022-05-08 18:10:00|12204.98|12084.98|12175.85|12055.85|12204.98|12084.98|12162.58|12042.58|295
1652033700000|2022-05-08 18:15:00|12175.46|12055.46|12222.04|12102.04|12223.44|12103.44|12175.17|12055.17|294
1652034000000|2022-05-08 18:20:00|12222.1|12102.1|12319.93|12199.93|12321.37|12201.37|12222.1|12102.1|298
1652034300000|2022-05-08 18:25:00|12319.87|12199.87|12297.48|12177.48|12336.56|12216.56|12291.87|12171.87|293
1652034600000|2022-05-08 18:30:00|12297.71|12177.71|12357.37|12237.37|12357.37|12237.37|12291.51|12171.51|295
1652034900000|2022-05-08 18:35:00|12358.35|12238.35|12400.18|12280.18|12424.85|12304.85|12358.35|12238.35|300
1652035200000|2022-05-08 18:40:00|12400.62|12280.62|12404.02|12284.02|12405.95|12285.95|12389.69|12269.69|298
1652035500000|2022-05-08 18:45:00|12404.07|12284.07|12397.28|12277.28|12422.5|12302.5|12394.67|12274.67|290
1652035800000|2022-05-08 18:50:00|12397.54|12277.54|12394.92|12274.92|12402.6|12282.6|12392.28|12272.28|293
1652036100000|2022-05-08 18:55:00|12395.46|12275.46|12397.03|12277.03|12402.86|12282.86|12392.96|12272.96|293
1652036400000|2022-05-08 19:00:00|12396.95|12276.95|12396.42|12276.42|12409.91|12289.91|12389.21|12269.21|295
1652036700000|2022-05-08 19:05:00|12395.95|12275.95|12405.63|12285.63|12410.65|12290.65|12394.16|12274.16|292
1652037000000|2022-05-08 19:10:00|12405.44|12285.44|12416.79|12296.79|12428.71|12308.71|12403.39|12283.39|282
1652037300000|2022-05-08 19:15:00|12416.78|12296.78|12444.86|12324.86|12447.08|12327.08|12414.42|12294.42|295
1652037600000|2022-05-08 19:20:00|12445.06|12325.06|12431.48|12311.48|12450.09|12330.09|12430.94|12310.94|287
1652037900000|2022-05-08 19:25:00|12431.56|12311.56|12434.36|12314.36|12434.36|12314.36|12426.61|12306.61|288
1652038200000|2022-05-08 19:30:00|12434.72|12314.72|12431|12303|12446.75|12322.13|12431|12303|288
1652038500000|2022-05-08 19:35:00|12430.93|12302.93|12420.23|12292.23|12430.93|12302.93|12412.82|12284.82|286
1652038800000|2022-05-08 19:40:00|12420.34|12292.34|12407.62|12279.62|12420.34|12292.34|12405.66|12277.66|280
1652039100000|2022-05-08 19:45:00|12407.63|12279.63|12412.47|12284.47|12413.61|12285.61|12402.15|12274.15|274
1652039400000|2022-05-08 19:50:00|12412.37|12284.37|12413.21|12285.21|12413.4|12285.4|12403.9|12275.9|282
1652039700000|2022-05-08 19:55:00|12413.27|12285.27|12419.41|12291.41|12423.08|12295.08|12409.58|12281.58|280
1652040000000|2022-05-08 20:00:00|12418.89|12290.89|12405.91|12277.91|12428.43|12300.43|12405.91|12277.91|287
1652040300000|2022-05-08 20:05:00|12405.76|12277.76|12406.3|12278.3|12410.1|12282.1|12391.11|12263.11|297
1652040600000|2022-05-08 20:10:00|12406.14|12278.14|12394.16|12266.16|12406.3|12278.3|12389.28|12261.28|289
1652040900000|2022-05-08 20:15:00|12394.7|12266.7|12393.93|12265.93|12396.58|12268.58|12386.25|12258.25|289
1652041200000|2022-05-08 20:20:00|12393.99|12265.99|12387.98|12259.98|12398.26|12270.26|12381.34|12253.34|278
1652041500000|2022-05-08 20:25:00|12388.1|12260.1|12352.4|12224.4|12388.33|12260.33|12349.27|12221.27|295
1652041800000|2022-05-08 20:30:00|12352.32|12224.32|12351.64|12223.64|12360.04|12232.04|12341.27|12213.27|293
1652042100000|2022-05-08 20:35:00|12351.67|12223.67|12364.05|12236.05|12367.71|12239.71|12351.67|12223.67|287
1652042400000|2022-05-08 20:40:00|12363.86|12235.86|12322.31|12194.31|12373.22|12245.22|12322.31|12194.31|280
1652042700000|2022-05-08 20:45:00|12322.04|12194.04|12324.36|12196.36|12338.9|12210.9|12321.52|12193.52|291
1652043000000|2022-05-08 20:50:00|12324.1|12196.1|12321.9|12193.9|12328.43|12200.43|12321.34|12193.34|284
1652043300000|2022-05-08 20:55:00|12322.26|12194.26|12316.01|12188.01|12329.51|12201.51|12313.72|12185.72|288
1652043600000|2022-05-08 21:00:00|12316.13|12188.13|12332.2|12212.2|12339.43|12218.48|12316.13|12188.13|295
1652043900000|2022-05-08 21:05:00|12332.08|12212.08|12333.02|12213.02|12338.83|12218.83|12327.81|12207.81|281
1652044200000|2022-05-08 21:10:00|12333.16|12213.16|12345.5|12225.5|12347.78|12227.78|12330.13|12210.13|272
1652044500000|2022-05-08 21:15:00|12345.48|12225.48|12352.96|12232.96|12365.37|12245.37|12345.45|12225.45|264
1652044800000|2022-05-08 21:20:00|12353.76|12233.76|12347.55|12227.55|12355.26|12235.26|12347.55|12227.55|275
1652045100000|2022-05-08 21:25:00|12347.5|12227.5|12355.12|12235.12|12357.43|12237.43|12343.6|12223.6|272
1652045400000|2022-05-08 21:30:00|12355.29|12235.29|12380.07|12260.07|12381.51|12261.51|12355.17|12235.17|271
1652045700000|2022-05-08 21:35:00|12380.2|12260.2|12393.11|12273.11|12393.21|12273.21|12375.56|12255.56|284
1652046000000|2022-05-08 21:40:00|12393.13|12273.13|12393.06|12273.06|12398.07|12278.07|12391.76|12271.76|249
1652046300000|2022-05-08 21:45:00|12392.94|12272.94|12396.55|12276.55|12397.36|12277.36|12392.22|12272.22|276
1652046600000|2022-05-08 21:50:00|12396.64|12276.64|12390.55|12270.55|12398.6|12278.6|12390.55|12270.55|281
1652046900000|2022-05-08 21:55:00|12390.41|12270.41|12395.54|12275.54|12397.21|12277.21|12388.62|12268.62|277
1652047200000|2022-05-08 22:00:00|12395.22|12275.22|12313.43|12193.43|12398.18|12278.18|12272.87|12152.87|298
1652047500000|2022-05-08 22:05:00|12313.16|12193.16|12317.17|12197.17|12322.52|12202.52|12287.76|12167.76|295
1652047800000|2022-05-08 22:10:00|12316.32|12196.32|12307.59|12187.59|12321.44|12201.44|12303.61|12183.61|286
1652048100000|2022-05-08 22:15:00|12307.81|12187.81|12303.05|12183.05|12312.08|12192.08|12292.16|12172.16|294
1652048400000|2022-05-08 22:20:00|12303|12183|12292.54|12172.54|12303.26|12183.26|12288.17|12168.17|293
1652048700000|2022-05-08 22:25:00|12292.51|12172.51|12280.59|12160.59|12296.8|12176.8|12280.38|12160.38|274
1652049000000|2022-05-08 22:30:00|12280.43|12160.43|12260.83|12140.83|12280.69|12160.69|12256.96|12136.96|293
1652049300000|2022-05-08 22:35:00|12261.42|12141.42|12253.4|12133.4|12276.5|12156.5|12253.4|12133.4|294
1652049600000|2022-05-08 22:40:00|12253.59|12133.59|12257.41|12137.41|12270.54|12150.54|12252.26|12132.26|296
1652049900000|2022-05-08 22:45:00|12257.29|12137.29|12275.52|12155.52|12276.17|12156.17|12257.23|12137.23|287
1652050200000|2022-05-08 22:50:00|12275.51|12155.51|12297.06|12177.06|12300.73|12180.73|12274.47|12154.47|288
1652050500000|2022-05-08 22:55:00|12297.34|12177.34|12296.67|12176.67|12310.2|12190.2|12293.96|12173.96|276
1652050800000|2022-05-08 23:00:00|12296.62|12176.62|12288.11|12168.11|12296.62|12176.62|12284.76|12164.76|280
1652051100000|2022-05-08 23:05:00|12288.21|12168.21|12276.11|12156.11|12293.89|12173.89|12273.45|12153.45|290
1652051400000|2022-05-08 23:10:00|12276.02|12156.02|12267.85|12147.85|12276.09|12156.09|12267.85|12147.85|271
1652051700000|2022-05-08 23:15:00|12267.96|12147.96|12252.49|12132.49|12268.74|12148.74|12245.63|12125.63|284
1652052000000|2022-05-08 23:20:00|12252.46|12132.46|12249.62|12129.62|12253.43|12133.43|12244.93|12124.93|277
1652052300000|2022-05-08 23:25:00|12249.64|12129.64|12220.46|12100.46|12252.23|12132.23|12220.46|12100.46|284
1652052600000|2022-05-08 23:30:00|12219.61|12099.61|12184.45|12064.45|12219.65|12099.65|12180.64|12060.64|293
1652052900000|2022-05-08 23:35:00|12183.97|12063.97|12196.45|12076.45|12196.85|12076.85|12183.97|12063.97|295
1652053200000|2022-05-08 23:40:00|12196.37|12076.37|12194.76|12074.76|12199.17|12079.17|12190.12|12070.12|278
1652053500000|2022-05-08 23:45:00|12194.72|12074.72|12175.32|12055.32|12201.89|12081.89|12175.32|12055.32|292
1652053800000|2022-05-08 23:50:00|12174.93|12054.93|12160.31|12040.31|12174.93|12054.93|12156.43|12036.43|292
1652054100000|2022-05-08 23:55:00|12160.86|12040.86|12215.44|12095.44|12220.82|12100.82|12160.49|12040.49|290
1652054400000|2022-05-09 00:00:00|12215.1|12095.1|12216.53|12096.53|12233.81|12113.81|12207.06|12087.06|294
1652054700000|2022-05-09 00:05:00|12215.74|12095.74|12220.36|12100.36|12224.26|12104.26|12211.61|12091.61|291
1652055000000|2022-05-09 00:10:00|12220.5|12100.5|12228.22|12108.22|12252.19|12132.19|12218.86|12098.86|294
1652055300000|2022-05-09 00:15:00|12228.27|12108.27|12218.86|12098.86|12231.51|12111.51|12218.86|12098.86|295
1652055600000|2022-05-09 00:20:00|12218.24|12098.24|12235.62|12115.62|12240.08|12120.08|12213.74|12093.74|297
1652055900000|2022-05-09 00:25:00|12235.5|12115.5|12240.93|12120.93|12242.75|12122.75|12230.52|12110.52|284
1652056200000|2022-05-09 00:30:00|12241.07|12121.07|12271.6|12151.6|12271.93|12151.93|12240.61|12120.61|293
1652056500000|2022-05-09 00:35:00|12271.15|12151.15|12282.29|12162.29|12282.61|12162.61|12269.78|12149.78|291
1652056800000|2022-05-09 00:40:00|12283.09|12163.09|12304.86|12184.86|12305.41|12185.41|12283.09|12163.09|296
1652057100000|2022-05-09 00:45:00|12304.98|12184.98|12306.89|12186.89|12316.82|12196.82|12288.88|12168.88|297
1652057400000|2022-05-09 00:50:00|12306.16|12186.16|12297.55|12177.55|12308.3|12188.3|12293.17|12173.17|293
1652057700000|2022-05-09 00:55:00|12297.59|12177.59|12278.58|12158.58|12298.68|12178.68|12277.89|12157.89|289
1652058000000|2022-05-09 01:00:00|12278.57|12158.57|12265.38|12145.38|12282.56|12162.56|12264.62|12144.62|291
1652058300000|2022-05-09 01:05:00|12265.32|12145.32|12273.53|12153.53|12283.28|12163.28|12262.98|12142.98|293
1652058600000|2022-05-09 01:10:00|12273.55|12153.55|12258.54|12138.54|12273.55|12153.55|12257.65|12137.65|286
1652058900000|2022-05-09 01:15:00|12258.27|12138.27|12294.16|12174.16|12294.34|12174.34|12258.17|12138.17|276
1652059200000|2022-05-09 01:20:00|12293.83|12173.83|12286.94|12166.94|12304.54|12184.54|12286.94|12166.94|281
1652059500000|2022-05-09 01:25:00|12286.8|12166.8|12274.97|12154.97|12286.87|12166.87|12271.94|12151.94|283
1652059800000|2022-05-09 01:30:00|12274.83|12154.83|12289.5|12169.5|12289.5|12169.5|12274.58|12154.58|276
1652060100000|2022-05-09 01:35:00|12289.91|12169.91|12222.99|12102.99|12291.59|12171.59|12222.88|12102.88|291
1652060400000|2022-05-09 01:40:00|12223.11|12103.11|12216.2|12096.2|12233.3|12113.3|12214.86|12094.86|291
1652060700000|2022-05-09 01:45:00|12216.69|12096.69|12199.18|12079.18|12218.61|12098.61|12198.29|12078.29|293
1652061000000|2022-05-09 01:50:00|12199.36|12079.36|12186.03|12066.03|12199.36|12079.36|12178.44|12058.44|290
1652061300000|2022-05-09 01:55:00|12186.57|12066.57|12182.06|12062.06|12190.58|12070.58|12181.5|12061.5|280
1652061600000|2022-05-09 02:00:00|12182.11|12062.11|12150.24|12030.24|12183.44|12063.44|12150.06|12030.06|296
1652061900000|2022-05-09 02:05:00|12150.74|12030.74|12113.09|11993.09|12152.36|12032.36|12113.09|11993.09|294
1652062200000|2022-05-09 02:10:00|12112.8|11992.8|12114.29|11994.29|12114.29|11994.29|12095.55|11975.55|297
1652062500000|2022-05-09 02:15:00|12115.25|11995.25|12106.2|11986.2|12118.7|11998.7|12103.41|11983.41|293
1652062800000|2022-05-09 02:20:00|12106.01|11986.01|12078.29|11958.29|12106.19|11986.19|12069.73|11949.73|296
1652063100000|2022-05-09 02:25:00|12078.3|11958.3|11964.54|11844.54|12078.3|11958.3|11944.37|11824.37|294
1652063400000|2022-05-09 02:30:00|11964.69|11844.69|11989.23|11869.23|12001.01|11881.01|11956.44|11836.44|298
1652063700000|2022-05-09 02:35:00|11989.48|11869.48|11887.24|11767.24|11993.88|11873.88|11884.81|11764.81|299
1652064000000|2022-05-09 02:40:00|11889.91|11769.91|11929.23|11809.23|11947.4|11827.4|11889.35|11769.35|297
1652064300000|2022-05-09 02:45:00|11929.06|11809.06|11904.1|11784.1|11938.97|11818.97|11902.09|11782.09|294
1652064600000|2022-05-09 02:50:00|11904.33|11784.33|11883.73|11763.73|11904.33|11784.33|11861.29|11741.29|297
1652064900000|2022-05-09 02:55:00|11883.47|11763.47|11894.83|11774.83|11911.97|11791.97|11840.37|11720.37|297
1652065200000|2022-05-09 03:00:00|11895.23|11775.23|11894.29|11774.29|11909.24|11789.24|11878.26|11758.26|297
1652065500000|2022-05-09 03:05:00|11894.31|11774.31|11962.11|11842.11|11964.73|11844.73|11892.44|11772.44|297
1652065800000|2022-05-09 03:10:00|11962.15|11842.15|11971.11|11851.11|11992.35|11872.35|11961.84|11841.84|297
1652066100000|2022-05-09 03:15:00|11971.51|11851.51|12013.93|11893.93|12029.92|11909.92|11971.46|11851.46|296
1652066400000|2022-05-09 03:20:00|12013.56|11893.56|12035.75|11915.75|12038.85|11918.85|11986.21|11866.21|298
1652066700000|2022-05-09 03:25:00|12038.42|11918.42|11985.03|11865.03|12039.17|11919.17|11982.7|11862.7|289
1652067000000|2022-05-09 03:30:00|11984.54|11864.54|12026.64|11906.64|12026.82|11906.82|11983.93|11863.93|295
1652067300000|2022-05-09 03:35:00|12026.56|11906.56|12026.18|11906.18|12033.16|11913.16|12021.89|11901.89|294
1652067600000|2022-05-09 03:40:00|12025.85|11905.85|11992.12|11872.12|12027.03|11907.03|11990.74|11870.74|293
1652067900000|2022-05-09 03:45:00|11992.23|11872.23|11970.46|11850.46|11994.75|11874.75|11965.24|11845.24|295
1652068200000|2022-05-09 03:50:00|11970.65|11850.65|11975.51|11855.51|11983.08|11863.08|11968.54|11848.54|284
1652068500000|2022-05-09 03:55:00|11975.59|11855.59|11954.53|11834.53|11978.45|11858.45|11953.49|11833.49|287
1652068800000|2022-05-09 04:00:00|11954.43|11834.43|11944.31|11824.31|11958.22|11838.22|11944.16|11824.16|295
1652069100000|2022-05-09 04:05:00|11944.3|11824.3|11987.53|11867.53|11993.3|11873.3|11942.19|11822.19|294
1652069400000|2022-05-09 04:10:00|11987.93|11867.93|12050.63|11930.63|12051.25|11931.25|11987.93|11867.93|298
1652069700000|2022-05-09 04:15:00|12053.14|11933.14|12063.73|11943.73|12065.51|11945.51|12049.34|11929.34|298
1652070000000|2022-05-09 04:20:00|12064.23|11944.23|12062.06|11942.06|12071.39|11951.39|12053.83|11933.83|297
1652070300000|2022-05-09 04:25:00|12061.92|11941.92|12055.95|11935.95|12069.67|11949.67|12055.62|11935.62|294
1652070600000|2022-05-09 04:30:00|12055.88|11935.88|12041.9|11921.9|12058.1|11938.1|12041.9|11921.9|282
1652070900000|2022-05-09 04:35:00|12041.68|11921.68|12037.82|11917.82|12045.22|11925.22|12036.96|11916.96|284
1652071200000|2022-05-09 04:40:00|12036.87|11916.87|12029.22|11909.22|12036.87|11916.87|12018.31|11898.31|286
1652071500000|2022-05-09 04:45:00|12029.29|11909.29|12007.76|11887.76|12031.6|11911.6|12007.54|11887.54|285
1652071800000|2022-05-09 04:50:00|12007.52|11887.52|11994.02|11874.02|12007.52|11887.52|11994.02|11874.02|278
1652072100000|2022-05-09 04:55:00|11993.97|11873.97|11988.92|11868.92|11994.8|11874.8|11985.68|11865.68|289
1652072400000|2022-05-09 05:00:00|11988.98|11868.98|12004.24|11884.24|12019.26|11899.26|11986.28|11866.28|286
1652072700000|2022-05-09 05:05:00|12004|11884|12016.71|11896.71|12016.78|11896.78|11987.98|11867.98|295
1652073000000|2022-05-09 05:10:00|12016.77|11896.77|11970.26|11850.26|12016.77|11896.77|11965.64|11845.64|291
1652073300000|2022-05-09 05:15:00|11970.38|11850.38|11992.47|11872.47|11993.27|11873.27|11966.19|11846.19|288
1652073600000|2022-05-09 05:20:00|11992.52|11872.52|11939.14|11819.14|11992.78|11872.78|11934.22|11814.22|297
1652073900000|2022-05-09 05:25:00|11939.12|11819.12|11950.09|11830.09|11952.27|11832.27|11938.25|11818.25|287
1652074200000|2022-05-09 05:30:00|11949.93|11829.93|11938.33|11818.33|11950.31|11830.31|11920.52|11800.52|291
1652074500000|2022-05-09 05:35:00|11938.18|11818.18|11920.93|11800.93|11939.75|11819.75|11915.85|11795.85|291
1652074800000|2022-05-09 05:40:00|11921.06|11801.06|11913.24|11793.24|11921.06|11801.06|11895.01|11775.01|286
1652075100000|2022-05-09 05:45:00|11912.86|11792.86|11886.84|11766.84|11919.8|11799.8|11885.79|11765.79|277
1652075400000|2022-05-09 05:50:00|11887.11|11767.11|11888.58|11768.58|11890.58|11770.58|11883.25|11763.25|296
1652075700000|2022-05-09 05:55:00|11888.32|11768.32|11883.64|11763.64|11895.1|11775.1|11878.81|11758.81|297
1652076000000|2022-05-09 06:00:00|11883.71|11763.71|11910.71|11790.71|11921.07|11801.07|11883.71|11763.71|288
1652076300000|2022-05-09 06:05:00|11910.7|11790.7|11848.55|11728.55|11914.82|11794.82|11848.55|11728.55|295
1652076600000|2022-05-09 06:10:00|11848.4|11728.4|11813.98|11693.98|11848.4|11728.4|11795.16|11675.16|299
1652076900000|2022-05-09 06:15:00|11814.15|11694.15|11820.38|11700.38|11822|11702|11801.22|11681.22|297
1652077200000|2022-05-09 06:20:00|11820.8|11700.8|11827.11|11707.11|11832.98|11712.98|11813.17|11693.17|296
1652077500000|2022-05-09 06:25:00|11827.18|11707.18|11842.91|11722.91|11845.7|11725.7|11827.12|11707.12|293
1652077800000|2022-05-09 06:30:00|11842.96|11722.96|11880.49|11760.49|11886.56|11766.56|11835.18|11715.18|299
1652078100000|2022-05-09 06:35:00|11880.57|11760.57|11871.47|11751.47|11885.72|11765.72|11867.44|11747.44|297
1652078400000|2022-05-09 06:40:00|11871.51|11751.51|11845.47|11725.47|11871.87|11751.87|11832.84|11712.84|297
1652078700000|2022-05-09 06:45:00|11845.46|11725.46|11899.23|11779.23|11899.55|11779.55|11844.78|11724.78|291
1652079000000|2022-05-09 06:50:00|11900.12|11780.12|11908.86|11788.86|11908.86|11788.86|11897.66|11777.66|286
1652079300000|2022-05-09 06:55:00|11908.92|11788.92|11889.4|11769.4|11908.92|11788.92|11888.95|11768.95|288
1652079600000|2022-05-09 07:00:00|11889.24|11769.24|11936.22|11816.22|11945.37|11825.37|11884.47|11764.47|298
1652079900000|2022-05-09 07:05:00|11935.78|11815.78|11929.58|11809.58|11937.65|11817.65|11926.68|11806.68|294
1652080200000|2022-05-09 07:10:00|11929.72|11809.72|11935.13|11815.13|11955|11835|11929.72|11809.72|296
1652080500000|2022-05-09 07:15:00|11935.24|11815.24|11893.59|11773.59|11935.51|11815.51|11893.18|11773.18|296
1652080800000|2022-05-09 07:20:00|11893.63|11773.63|11863.59|11743.59|11894.51|11774.51|11863.59|11743.59|297
1652081100000|2022-05-09 07:25:00|11863.31|11743.31|11859.39|11739.39|11871.64|11751.64|11853.38|11733.38|294
1652081400000|2022-05-09 07:30:00|11858.92|11738.92|11879.69|11759.69|11884.9|11764.9|11838.75|11718.75|298
1652081700000|2022-05-09 07:35:00|11879.47|11759.47|11869.98|11749.98|11884.17|11764.17|11861.8|11741.8|296
1652082000000|2022-05-09 07:40:00|11869.96|11749.96|11871.59|11751.59|11873.09|11753.09|11860.32|11740.32|289
1652082300000|2022-05-09 07:45:00|11871.24|11751.24|11859.43|11739.43|11896.43|11776.43|11858.66|11738.66|287
1652082600000|2022-05-09 07:50:00|11859.41|11739.41|11862.59|11742.59|11893.53|11773.53|11858.75|11738.75|295
1652082900000|2022-05-09 07:55:00|11862.34|11742.34|11842.23|11722.23|11862.34|11742.34|11841.76|11721.76|285
1652083200000|2022-05-09 08:00:00|11842|11722|11831.41|11711.41|11848.2|11728.2|11826.94|11706.94|282
1652083500000|2022-05-09 08:05:00|11831.18|11711.18|11837.29|11717.29|11839.91|11719.91|11819.95|11699.95|296
1652083800000|2022-05-09 08:10:00|11837.65|11717.65|11833.67|11713.67|11841.66|11721.66|11833.58|11713.58|290
1652084100000|2022-05-09 08:15:00|11833.49|11713.49|11805.87|11685.87|11834.35|11714.35|11805.43|11685.43|296
1652084400000|2022-05-09 08:20:00|11805.94|11685.94|11755|11635|11805.94|11685.94|11754.32|11634.32|297
1652084700000|2022-05-09 08:25:00|11754.38|11634.38|11773.99|11653.99|11773.99|11653.99|11751.7|11631.7|297
1652085000000|2022-05-09 08:30:00|11774.7|11654.7|11756.34|11636.34|11787.67|11667.67|11740.7|11620.7|296
1652085300000|2022-05-09 08:35:00|11756.48|11636.48|11807.94|11687.94|11808.69|11688.69|11756.48|11636.48|298
1652085600000|2022-05-09 08:40:00|11808.21|11688.21|11792.73|11672.73|11813.07|11693.07|11788.07|11668.07|297
1652085900000|2022-05-09 08:45:00|11793.13|11673.13|11826.81|11706.81|11826.81|11706.81|11781.75|11661.75|295
1652086200000|2022-05-09 08:50:00|11826.44|11706.44|11884.73|11764.73|11885.03|11765.03|11825.21|11705.21|296
1652086500000|2022-05-09 08:55:00|11885.5|11765.5|11904.2|11784.2|11905.7|11785.7|11879.46|11759.46|297
1652086800000|2022-05-09 09:00:00|11904.59|11784.59|11883.51|11763.51|11905.18|11785.18|11881.6|11761.6|296
1652087100000|2022-05-09 09:05:00|11883.46|11763.46|11885.84|11765.84|11888.18|11768.18|11877.61|11757.61|295
1652087400000|2022-05-09 09:10:00|11885.98|11765.98|11928.75|11808.75|11933.04|11813.04|11883.36|11763.36|292
1652087700000|2022-05-09 09:15:00|11927.91|11807.91|11874.59|11754.59|11928.19|11808.19|11874.59|11754.59|297
1652088000000|2022-05-09 09:20:00|11874.62|11754.62|11868.85|11748.85|11878.53|11758.53|11866.76|11746.76|290
1652088300000|2022-05-09 09:25:00|11869.01|11749.01|11848.05|11728.05|11869.61|11749.61|11845.35|11725.35|286
1652088600000|2022-05-09 09:30:00|11847.9|11727.9|11821.47|11701.47|11853.84|11733.84|11821.06|11701.06|292
1652088900000|2022-05-09 09:35:00|11821.19|11701.19|11813.69|11693.69|11838.26|11718.26|11809.25|11689.25|291
1652089200000|2022-05-09 09:40:00|11813.62|11693.62|11821.21|11701.21|11823.76|11703.76|11799.99|11679.99|296
1652089500000|2022-05-09 09:45:00|11821.18|11701.18|11813.68|11693.68|11821.33|11701.33|11802.17|11682.17|295
1652089800000|2022-05-09 09:50:00|11813.53|11693.53|11808.14|11688.14|11838.55|11718.55|11805.19|11685.19|296
1652090100000|2022-05-09 09:55:00|11807.88|11687.88|11804.36|11684.36|11814.43|11694.43|11791.88|11671.88|294
1652090400000|2022-05-09 10:00:00|11804.85|11684.85|11822.11|11702.11|11822.26|11702.26|11786.47|11666.47|295
1652090700000|2022-05-09 10:05:00|11821.75|11701.75|11762.89|11642.89|11822.33|11702.33|11756.69|11636.69|298
1652091000000|2022-05-09 10:10:00|11763.07|11643.07|11754.17|11634.17|11769.78|11649.78|11747.53|11627.53|300
1652091300000|2022-05-09 10:15:00|11753.5|11633.5|11738.91|11618.91|11757.33|11637.33|11738.19|11618.19|295
1652091600000|2022-05-09 10:20:00|11737.92|11617.92|11699.62|11579.62|11758.59|11638.59|11691.15|11571.15|300
1652091900000|2022-05-09 10:25:00|11700.23|11580.23|11664.54|11544.54|11703.59|11583.59|11619.77|11499.77|297
1652092200000|2022-05-09 10:30:00|11664.63|11544.63|11565.33|11445.33|11682.23|11562.23|11564.74|11444.74|299
1652092500000|2022-05-09 10:35:00|11565.56|11445.56|11581.11|11461.11|11608.56|11488.56|11565.56|11445.56|298
1652092800000|2022-05-09 10:40:00|11581.03|11461.03|11515.13|11395.13|11598.82|11478.82|11512.34|11392.34|297
1652093100000|2022-05-09 10:45:00|11515.96|11395.96|11509.23|11389.23|11558.24|11438.24|11448.11|11328.11|300
1652093400000|2022-05-09 10:50:00|11509.16|11389.16|11462.48|11342.48|11555.2|11435.2|11462.48|11342.48|300
1652093700000|2022-05-09 10:55:00|11462.19|11342.19|11450.31|11330.31|11482.26|11362.26|11415.57|11295.57|299
1652094000000|2022-05-09 11:00:00|11450.85|11330.85|11496.32|11376.32|11496.32|11376.32|11450.77|11330.77|298
1652094300000|2022-05-09 11:05:00|11497.71|11377.71|11487.98|11367.98|11524.67|11404.67|11483.9|11363.9|297
1652094600000|2022-05-09 11:10:00|11487.06|11367.06|11504.98|11384.98|11508.41|11388.41|11478.51|11358.51|296
1652094900000|2022-05-09 11:15:00|11505.35|11385.35|11488.92|11368.92|11535.3|11415.3|11488.92|11368.92|297
1652095200000|2022-05-09 11:20:00|11488.47|11368.47|11468.94|11348.94|11488.47|11368.47|11421.22|11301.22|299
1652095500000|2022-05-09 11:25:00|11469.35|11349.35|11473.01|11353.01|11503.42|11383.42|11468.15|11348.15|296
1652095800000|2022-05-09 11:30:00|11472.75|11352.75|11480.75|11360.75|11481.37|11361.37|11460.27|11340.27|297
1652096100000|2022-05-09 11:35:00|11481.09|11361.09|11498.14|11378.14|11514.94|11394.94|11481.01|11361.01|299
1652096400000|2022-05-09 11:40:00|11498.47|11378.47|11492.79|11372.79|11509.1|11389.1|11488.83|11368.83|298
1652096700000|2022-05-09 11:45:00|11493.21|11373.21|11525.16|11405.16|11540|11420|11487.58|11367.58|296
1652097000000|2022-05-09 11:50:00|11523.75|11403.75|11577.3|11457.3|11579.5|11459.5|11515.26|11395.26|295
1652097300000|2022-05-09 11:55:00|11577.38|11457.38|11585.74|11465.74|11593.79|11473.79|11574.55|11454.55|296
1652097600000|2022-05-09 12:00:00|11585.62|11465.62|11552.09|11432.09|11585.62|11465.62|11540.21|11420.21|298
1652097900000|2022-05-09 12:05:00|11552.11|11432.11|11545.13|11425.13|11569.07|11449.07|11545.13|11425.13|299
1652098200000|2022-05-09 12:10:00|11544.41|11424.41|11505.22|11385.22|11544.41|11424.41|11496.66|11376.66|292
1652098500000|2022-05-09 12:15:00|11504.95|11384.95|11501.26|11381.26|11516.68|11396.68|11497.83|11377.83|296
1652098800000|2022-05-09 12:20:00|11501.33|11381.33|11554.9|11434.9|11555.24|11435.24|11498.28|11378.28|297
1652099100000|2022-05-09 12:25:00|11555.4|11435.4|11560.63|11440.63|11561.23|11441.23|11545.15|11425.15|297
1652099400000|2022-05-09 12:30:00|11560.53|11440.53|11542.17|11422.17|11568.69|11448.69|11538.34|11418.34|297
1652099700000|2022-05-09 12:35:00|11541.97|11421.97|11572.7|11452.7|11572.7|11452.7|11535.66|11415.66|292
1652100000000|2022-05-09 12:40:00|11573.15|11453.15|11589.8|11469.8|11614.87|11494.87|11573.15|11453.15|297
1652100300000|2022-05-09 12:45:00|11589.88|11469.88|11581.44|11461.44|11595.6|11475.6|11570.35|11450.35|298
1652100600000|2022-05-09 12:50:00|11581.57|11461.57|11557.59|11437.59|11595.72|11475.72|11557.53|11437.53|294
1652100900000|2022-05-09 12:55:00|11557.3|11437.3|11499.62|11379.62|11557.3|11437.3|11495.32|11375.32|297
1652101200000|2022-05-09 13:00:00|11499.73|11379.73|11500.07|11380.07|11505.2|11385.2|11490.84|11370.84|298
1652101500000|2022-05-09 13:05:00|11500.87|11380.87|11507.52|11387.52|11519.91|11399.91|11497.97|11377.97|295
1652101800000|2022-05-09 13:10:00|11507.54|11387.54|11518.17|11398.17|11518.17|11398.17|11498.14|11378.14|300
1652102100000|2022-05-09 13:15:00|11517.77|11397.77|11497.14|11377.14|11522.52|11402.52|11495.23|11375.23|295
1652102400000|2022-05-09 13:20:00|11496.86|11376.86|11473.26|11353.26|11496.86|11376.86|11450.28|11330.28|295
1652102700000|2022-05-09 13:25:00|11473.6|11353.6|11441.54|11321.54|11475.08|11355.08|11441.33|11321.33|298
1652103000000|2022-05-09 13:30:00|11441.07|11321.07|11539.6|11419.6|11590.7|11470.7|11437.97|11317.97|299
1652103300000|2022-05-09 13:35:00|11538.98|11418.98|11703.11|11583.11|11728.06|11608.06|11538.98|11418.98|298
1652103600000|2022-05-09 13:40:00|11703.46|11583.46|11646.91|11526.91|11703.46|11583.46|11628.63|11508.63|299
1652103900000|2022-05-09 13:45:00|11646.56|11526.56|11534.34|11414.34|11647.52|11527.52|11532.91|11412.91|297
1652104200000|2022-05-09 13:50:00|11535.05|11415.05|11620.49|11500.49|11623.82|11503.82|11535.05|11415.05|298
1652104500000|2022-05-09 13:55:00|11621.15|11501.15|11588.03|11468.03|11622.86|11502.86|11565.8|11445.8|298
1652104800000|2022-05-09 14:00:00|11587.66|11467.66|11584.36|11464.36|11601.61|11481.61|11552.62|11432.62|299
1652105100000|2022-05-09 14:05:00|11584.9|11464.9|11522.36|11402.36|11588.96|11468.96|11522.36|11402.36|294
1652105400000|2022-05-09 14:10:00|11520.34|11400.34|11552.69|11432.69|11552.69|11432.69|11506.68|11386.68|298
1652105700000|2022-05-09 14:15:00|11553.24|11433.24|11520.74|11400.74|11556.95|11436.95|11520.48|11400.48|295
1652106000000|2022-05-09 14:20:00|11520.05|11400.05|11483.11|11363.11|11526.68|11406.68|11483.11|11363.11|294
1652106300000|2022-05-09 14:25:00|11482.77|11362.77|11463.07|11343.07|11491.85|11371.85|11462.09|11342.09|296
1652106600000|2022-05-09 14:30:00|11463.57|11343.57|11479.05|11359.05|11487.77|11367.77|11418.38|11298.38|294
1652106900000|2022-05-09 14:35:00|11480.87|11360.87|11392.55|11272.55|11503.63|11383.63|11392.55|11272.55|298
1652107200000|2022-05-09 14:40:00|11390.94|11270.94|11446.02|11326.02|11469.1|11349.1|11387.13|11267.13|300
1652107500000|2022-05-09 14:45:00|11446.35|11326.35|11475.58|11355.58|11476.46|11356.46|11426.58|11306.58|299
1652107800000|2022-05-09 14:50:00|11475.66|11355.66|11432.36|11312.36|11475.66|11355.66|11426.25|11306.25|294
1652108100000|2022-05-09 14:55:00|11432.06|11312.06|11412.35|11292.35|11432.44|11312.44|11406.9|11286.9|295
1652108400000|2022-05-09 15:00:00|11412.07|11292.07|11446.66|11326.66|11446.66|11326.66|11401.54|11281.54|298
1652108700000|2022-05-09 15:05:00|11446.28|11326.28|11465.41|11345.41|11466.94|11346.94|11437.57|11317.57|296
1652109000000|2022-05-09 15:10:00|11465.1|11345.1|11453.97|11333.97|11486.89|11366.89|11451.09|11331.09|297
1652109300000|2022-05-09 15:15:00|11454.07|11334.07|11441.94|11321.94|11466.19|11346.19|11437.57|11317.57|294
1652109600000|2022-05-09 15:20:00|11441.25|11321.25|11389.81|11269.81|11441.25|11321.25|11378.68|11258.68|297
1652109900000|2022-05-09 15:25:00|11390.05|11270.05|11335.37|11215.37|11395.09|11275.09|11333.64|11213.64|298
1652110200000|2022-05-09 15:30:00|11335.21|11215.21|11254.33|11134.33|11338.34|11218.34|11216.56|11096.56|299
1652110500000|2022-05-09 15:35:00|11252.99|11132.99|11343.05|11223.05|11344.04|11224.04|11235.14|11115.14|296
1652110800000|2022-05-09 15:40:00|11341.94|11221.94|11303.46|11183.46|11351.18|11231.18|11299.51|11179.51|300
1652111100000|2022-05-09 15:45:00|11304.08|11184.08|11262.8|11142.8|11317.88|11197.88|11262.8|11142.8|298
1652111400000|2022-05-09 15:50:00|11263.17|11143.17|11329.48|11209.48|11349.57|11229.57|11259.14|11139.14|298
1652111700000|2022-05-09 15:55:00|11329.46|11209.46|11316.83|11196.83|11338.2|11218.2|11309.66|11189.66|296
1652112000000|2022-05-09 16:00:00|11318.73|11198.73|11264.19|11144.19|11320.4|11200.4|11255.32|11135.32|299
1652112300000|2022-05-09 16:05:00|11264.51|11144.51|11312.43|11192.43|11363.23|11243.23|11260.48|11140.48|299
1652112600000|2022-05-09 16:10:00|11312.46|11192.46|11349.37|11229.37|11350.45|11230.45|11302.56|11182.56|296
1652112900000|2022-05-09 16:15:00|11349.61|11229.61|11369.69|11249.69|11397|11277|11346.63|11226.63|299
1652113200000|2022-05-09 16:20:00|11370.24|11250.24|11362.89|11242.89|11370.33|11250.33|11339.62|11219.62|297
1652113500000|2022-05-09 16:25:00|11361.65|11241.65|11302.12|11182.12|11362|11242|11292.74|11172.74|297
1652113800000|2022-05-09 16:30:00|11302.37|11182.37|11289.56|11169.56|11310.49|11190.49|11289.41|11169.41|297
1652114100000|2022-05-09 16:35:00|11289.01|11169.01|11166.55|11046.55|11289.01|11169.01|11166.55|11046.55|297
1652114400000|2022-05-09 16:40:00|11165.97|11045.97|11052.94|10932.94|11185.02|11065.02|11050.52|10930.52|299
1652114700000|2022-05-09 16:45:00|11052.66|10932.66|11032.89|10912.89|11089.35|10969.35|11019.16|10899.16|300
1652115000000|2022-05-09 16:50:00|11033.16|10913.16|10918.83|10798.83|11034.03|10914.03|10892.36|10772.36|299
1652115300000|2022-05-09 16:55:00|10919.22|10799.22|10978.33|10858.33|10989.9|10869.9|10917.29|10797.29|298
1652115600000|2022-05-09 17:00:00|10977.93|10857.93|10864.31|10744.31|10977.93|10857.93|10859.6|10739.6|299
1652115900000|2022-05-09 17:05:00|10862.7|10742.7|10890.29|10770.29|10890.85|10770.85|10729.51|10609.51|300
1652116200000|2022-05-09 17:10:00|10891.22|10771.22|10882.16|10762.16|10916.5|10796.5|10850.84|10730.84|299
1652116500000|2022-05-09 17:15:00|10881.9|10761.9|11034.19|10914.19|11041.66|10921.66|10873.33|10753.33|299
1652116800000|2022-05-09 17:20:00|11034.68|10914.68|10999.09|10879.09|11034.9|10914.9|10993.93|10873.93|299
1652117100000|2022-05-09 17:25:00|10998.13|10878.13|11022.7|10902.7|11037.05|10917.05|10987.44|10867.44|298
1652117400000|2022-05-09 17:30:00|11023.17|10903.17|11051.54|10931.54|11084.12|10964.12|11019.57|10899.57|296
1652117700000|2022-05-09 17:35:00|11050.28|10930.28|11015.25|10895.25|11050.36|10930.36|10990.01|10870.01|299
1652118000000|2022-05-09 17:40:00|11016.29|10896.29|11074.56|10954.56|11074.56|10954.56|11015.01|10895.01|296
1652118300000|2022-05-09 17:45:00|11075.61|10955.61|11004.19|10884.19|11078.27|10958.27|11003.82|10883.82|293
1652118600000|2022-05-09 17:50:00|11003.74|10883.74|10919.94|10799.94|11003.74|10883.74|10879.52|10759.52|297
1652118900000|2022-05-09 17:55:00|10920.47|10800.47|10879.6|10759.6|10950.36|10830.36|10879.6|10759.6|298
1652119200000|2022-05-09 18:00:00|10879.73|10759.73|10889.15|10769.15|10920.01|10800.01|10842.84|10722.84|298
1652119500000|2022-05-09 18:05:00|10889.94|10769.94|10847.91|10727.91|10922.31|10802.31|10843.34|10723.34|297
1652119800000|2022-05-09 18:10:00|10846.94|10726.94|10790.38|10670.38|10846.94|10726.94|10779.45|10659.45|298
1652120100000|2022-05-09 18:15:00|10790.6|10670.6|10867.71|10747.71|10875.5|10755.5|10790.6|10670.6|297
1652120400000|2022-05-09 18:20:00|10868.4|10748.4|10733.86|10613.86|10868.4|10748.4|10684.18|10564.18|299
1652120700000|2022-05-09 18:25:00|10734.45|10614.45|10743.23|10623.23|10798.23|10678.23|10724.96|10604.96|299
1652121000000|2022-05-09 18:30:00|10742.21|10622.21|10698.13|10578.13|10742.21|10622.21|10593.53|10473.53|299
1652121300000|2022-05-09 18:35:00|10699.39|10579.39|10563.73|10443.73|10699.39|10579.39|10563.73|10443.73|299
1652121600000|2022-05-09 18:40:00|10563.28|10443.28|10510.36|10390.36|10563.28|10443.28|10454.95|10334.95|299
1652121900000|2022-05-09 18:45:00|10510.01|10390.01|10685.96|10565.96|10718.81|10598.81|10492.25|10372.25|298
1652122200000|2022-05-09 18:50:00|10686.14|10566.14|10708.87|10588.87|10771.72|10651.72|10652.12|10532.12|299
1652122500000|2022-05-09 18:55:00|10708.4|10588.4|10663.88|10543.88|10770.78|10650.78|10663.88|10543.88|300
1652122800000|2022-05-09 19:00:00|10664.14|10544.14|10619.69|10499.69|10733.71|10613.71|10619.69|10499.69|300
1652123100000|2022-05-09 19:05:00|10618.48|10498.48|10618.92|10498.92|10663.89|10543.89|10601.32|10481.32|299
1652123400000|2022-05-09 19:10:00|10619.2|10499.2|10696.79|10576.79|10713.37|10593.37|10617.21|10497.21|299
1652123700000|2022-05-09 19:15:00|10698.31|10578.31|10700.4|10580.4|10752.7|10632.7|10683.08|10563.08|298
1652124000000|2022-05-09 19:20:00|10701.4|10581.4|10626.87|10506.87|10701.4|10581.4|10624.09|10504.09|298
1652124300000|2022-05-09 19:25:00|10627.16|10507.16|10587.73|10467.73|10654.05|10534.05|10585.19|10465.19|300
1652124600000|2022-05-09 19:30:00|10587.98|10467.98|10554.82|10434.82|10632.77|10512.77|10554.33|10434.33|299
1652124900000|2022-05-09 19:35:00|10555.25|10435.25|10629.26|10509.26|10629.26|10509.26|10527.61|10407.61|297
1652125200000|2022-05-09 19:40:00|10629.99|10509.99|10552.52|10432.52|10648.03|10528.03|10540.43|10420.43|296
1652125500000|2022-05-09 19:45:00|10552.09|10432.09|10482.6|10362.6|10558.72|10438.72|10478.74|10358.74|297
1652125800000|2022-05-09 19:50:00|10483.15|10363.15|10514.16|10394.16|10526.73|10406.73|10431.39|10311.39|299
1652126100000|2022-05-09 19:55:00|10514.05|10394.05|10664.68|10544.68|10694.5|10574.5|10508.98|10388.98|298
1652126400000|2022-05-09 20:00:00|10664.37|10544.37|10816.79|10696.79|10833.17|10713.17|10659.97|10539.97|300
1652126700000|2022-05-09 20:05:00|10817.22|10697.22|10903.89|10783.89|10903.89|10783.89|10815.34|10695.34|299
1652127000000|2022-05-09 20:10:00|10904.3|10784.3|11056.16|10936.16|11057.88|10937.88|10904.18|10784.18|299
1652127300000|2022-05-09 20:15:00|11056.28|10936.28|10921.13|10801.13|11066.97|10946.97|10921.13|10801.13|298
1652127600000|2022-05-09 20:20:00|10921.17|10801.17|10950.05|10830.05|10970.74|10850.74|10921.17|10801.17|299
1652127900000|2022-05-09 20:25:00|10950.03|10830.03|10933.62|10813.62|11004.27|10884.27|10933.36|10813.36|299
1652128200000|2022-05-09 20:30:00|10933.59|10813.59|10879.37|10759.37|10935.22|10815.22|10856.59|10736.59|298
1652128500000|2022-05-09 20:35:00|10879.7|10759.7|10759.35|10639.35|10881.08|10761.08|10758.67|10638.67|297
1652128800000|2022-05-09 20:40:00|10756.22|10636.22|10700.54|10580.54|10773.6|10653.6|10700.27|10580.27|298
1652129100000|2022-05-09 20:45:00|10700.29|10580.29|10760.44|10640.44|10760.52|10640.52|10684.49|10564.49|295
1652129400000|2022-05-09 20:50:00|10761.93|10641.93|10897.09|10777.09|10897.35|10777.35|10752.26|10632.26|298
1652129700000|2022-05-09 20:55:00|10897.94|10777.94|10774.78|10654.78|10897.94|10777.94|10774.37|10654.37|297
1652130000000|2022-05-09 21:00:00|10775.13|10655.13|10770.96|10650.96|10819.73|10699.73|10745.78|10625.78|297
1652130300000|2022-05-09 21:05:00|10771.18|10651.18|10889.78|10769.78|10891.57|10771.57|10749.96|10629.96|299
1652130600000|2022-05-09 21:10:00|10890.64|10770.64|10844.35|10724.35|10903.46|10783.46|10840.88|10720.88|299
1652130900000|2022-05-09 21:15:00|10844.5|10724.5|10827.78|10707.78|10871.79|10751.79|10827.47|10707.47|299
1652131200000|2022-05-09 21:20:00|10827.57|10707.57|10862.71|10742.71|10862.71|10742.71|10816.98|10696.98|299
1652131500000|2022-05-09 21:25:00|10862.92|10742.92|10863.17|10743.17|10870.92|10750.92|10854.63|10734.63|296
1652131800000|2022-05-09 21:30:00|10863.24|10743.24|10843.24|10723.24|10863.75|10743.75|10818.48|10698.48|298
1652132100000|2022-05-09 21:35:00|10842.22|10722.22|10832.13|10712.13|10855.85|10735.85|10830.71|10710.71|295
1652132400000|2022-05-09 21:40:00|10832.86|10712.86|10896.5|10776.5|10906.27|10786.27|10818.02|10698.02|297
1652132700000|2022-05-09 21:45:00|10895.74|10775.74|10860.93|10740.93|10901.77|10781.77|10848.06|10728.06|299
1652133000000|2022-05-09 21:50:00|10861.46|10741.46|10750.81|10630.81|10862.5|10742.5|10750.81|10630.81|299
1652133300000|2022-05-09 21:55:00|10747.96|10627.96|10620.65|10500.65|10747.96|10627.96|10620.64|10500.64|300
1652133600000|2022-05-09 22:00:00|10620.99|10500.99|10637.33|10517.33|10656.94|10536.94|10567.88|10447.88|300
1652133900000|2022-05-09 22:05:00|10636.57|10516.57|10698.89|10578.89|10738.7|10618.7|10636.54|10516.54|299
1652134200000|2022-05-09 22:10:00|10697.87|10577.87|10742.45|10622.45|10782.5|10662.5|10656.08|10536.08|300
1652134500000|2022-05-09 22:15:00|10741.71|10621.71|10756.97|10636.97|10775.39|10655.39|10716.1|10596.1|297
1652134800000|2022-05-09 22:20:00|10756.39|10636.39|10733.75|10613.75|10761.38|10641.38|10711.45|10591.45|295
1652135100000|2022-05-09 22:25:00|10733.82|10613.82|10689.59|10569.59|10735.73|10615.73|10676.45|10556.45|297
1652135400000|2022-05-09 22:30:00|10690.12|10570.12|10762.72|10642.72|10769.46|10649.46|10690.12|10570.12|299
1652135700000|2022-05-09 22:35:00|10763.28|10643.28|10757.75|10637.75|10782.54|10662.54|10754.8|10634.8|298
1652136000000|2022-05-09 22:40:00|10757.52|10637.52|10744.96|10624.96|10763.03|10643.03|10718.68|10598.68|296
1652136300000|2022-05-09 22:45:00|10745.26|10625.26|10755.8|10635.8|10778.38|10658.38|10716.24|10596.24|297
1652136600000|2022-05-09 22:50:00|10755.73|10635.73|10709.8|10589.8|10757.59|10637.59|10694.78|10574.78|299
1652136900000|2022-05-09 22:55:00|10709.36|10589.36|10676.67|10556.67|10709.36|10589.36|10661.36|10541.36|295
1652137200000|2022-05-09 23:00:00|10675.9|10555.9|10721.47|10601.47|10729.95|10609.95|10671.59|10551.59|269
1652137500000|2022-05-09 23:05:00|10676.32|10556.32|10696.34|10576.34|10712.78|10592.78|10671.33|10551.33|138
1652137800000|2022-05-09 23:10:00|10696.56|10576.56|10583.71|10463.71|10696.56|10576.56|10578.27|10458.27|300
1652138100000|2022-05-09 23:15:00|10583.75|10463.75|10551|10431|10588.35|10468.35|10551|10431|299
1652138400000|2022-05-09 23:20:00|10550.18|10430.18|10490.95|10370.95|10555.25|10435.25|10484.85|10364.85|299
1652138700000|2022-05-09 23:25:00|10490.57|10370.57|10488.16|10368.16|10547.08|10427.08|10465.93|10345.93|300
1652139000000|2022-05-09 23:30:00|10487.59|10367.59|10491.1|10371.1|10523.5|10403.5|10456.18|10336.18|298
1652139300000|2022-05-09 23:35:00|10490.7|10370.7|10425.94|10305.94|10519.89|10399.89|10425.94|10305.94|296
1652139600000|2022-05-09 23:40:00|10425.88|10305.88|10277.4|10157.4|10425.88|10305.88|10277.4|10157.4|299
1652139900000|2022-05-09 23:45:00|10277.38|10157.38|10289.05|10169.05|10379.79|10259.79|10277.38|10157.38|298
1652140200000|2022-05-09 23:50:00|10287.51|10167.51|10342.42|10222.42|10345.4|10225.4|10281.54|10161.54|299
1652140500000|2022-05-09 23:55:00|10342.91|10222.91|10138.08|10018.08|10344.86|10224.86|10130.53|10010.53|297
1652140800000|2022-05-10 00:00:00|10137.39|10017.39|10215.39|10095.39|10293.05|10173.05|10128.15|10008.15|297
1652141100000|2022-05-10 00:05:00|10214.03|10094.03|10111.65|9991.65|10225.04|10105.04|10107.01|9987.01|300
1652141400000|2022-05-10 00:10:00|10110.98|9990.98|10162.87|10042.87|10169|10049|10026.26|9906.26|300
1652141700000|2022-05-10 00:15:00|10164.72|10044.72|10062.03|9942.03|10190.3|10070.3|10062.03|9942.03|299
1652142000000|2022-05-10 00:20:00|10060.57|9940.57|10066.47|9946.47|10125.02|10005.02|10026.58|9906.58|299
1652142300000|2022-05-10 00:25:00|10065.46|9945.46|10003.68|9883.68|10072.91|9952.91|9998.88|9878.88|300
1652142600000|2022-05-10 00:30:00|10003.49|9883.49|10035.32|9915.32|10043.9|9923.9|9971.96|9851.96|300
1652142900000|2022-05-10 00:35:00|10035.51|9915.51|10203.26|10083.26|10204.65|10084.65|10035.51|9915.51|299
1652143200000|2022-05-10 00:40:00|10203.3|10083.3|10432.54|10312.54|10432.54|10312.54|10203.3|10083.3|298
1652143500000|2022-05-10 00:45:00|10435.27|10315.27|10376.86|10256.86|10522.67|10402.67|10375.74|10255.74|300
1652143800000|2022-05-10 00:50:00|10377.02|10257.02|10352.17|10232.17|10418.96|10298.96|10341.21|10221.21|298
1652144100000|2022-05-10 00:55:00|10352.16|10232.16|10495.75|10375.75|10496.45|10376.45|10345.97|10225.97|299
1652144400000|2022-05-10 01:00:00|10495.83|10375.83|10598.49|10478.49|10601.17|10481.17|10475.48|10355.48|300
1652144700000|2022-05-10 01:05:00|10600.04|10480.04|10697.43|10577.43|10713.17|10593.17|10600.04|10480.04|299
1652145000000|2022-05-10 01:10:00|10696.57|10576.57|10572.15|10452.15|10697.78|10577.78|10566.65|10446.65|299
1652145300000|2022-05-10 01:15:00|10572.23|10452.23|10500.44|10380.44|10617.8|10497.8|10499.65|10379.65|298
1652145600000|2022-05-10 01:20:00|10502.24|10382.24|10572.19|10452.19|10593.63|10473.63|10502.24|10382.24|298
1652145900000|2022-05-10 01:25:00|10571.6|10451.6|10660.75|10540.75|10668.28|10548.28|10571.6|10451.6|297
1652146200000|2022-05-10 01:30:00|10661.13|10541.13|10539.8|10419.8|10661.26|10541.26|10516.49|10396.49|299
1652146500000|2022-05-10 01:35:00|10540|10420|10503.04|10383.04|10541.31|10421.31|10486.06|10366.06|300
1652146800000|2022-05-10 01:40:00|10505.52|10385.52|10531.35|10411.35|10531.52|10411.52|10475.31|10355.31|299
1652147100000|2022-05-10 01:45:00|10531.63|10411.63|10500.02|10380.02|10569.94|10449.94|10499.15|10379.15|300
1652147400000|2022-05-10 01:50:00|10499.93|10379.93|10623.29|10503.29|10623.29|10503.29|10499.93|10379.93|299
1652147700000|2022-05-10 01:55:00|10623.42|10503.42|10554.38|10434.38|10624.36|10504.36|10553.6|10433.6|300
1652148000000|2022-05-10 02:00:00|10553.27|10433.27|10526.88|10406.88|10563.43|10443.43|10490.5|10370.5|297
1652148300000|2022-05-10 02:05:00|10526.84|10406.84|10483.84|10363.84|10549.36|10429.36|10476.88|10356.88|298
1652148600000|2022-05-10 02:10:00|10484.79|10364.79|10520.51|10400.51|10520.92|10400.92|10475.99|10355.99|299
1652148900000|2022-05-10 02:15:00|10521.89|10401.89|10575.03|10455.03|10579.31|10459.31|10520.66|10400.66|299
1652149200000|2022-05-10 02:20:00|10574.38|10454.38|10556.46|10436.46|10579.12|10459.12|10506.02|10386.02|297
1652149500000|2022-05-10 02:25:00|10556.03|10436.03|10657.38|10537.38|10663.3|10543.3|10552.14|10432.14|296
1652149800000|2022-05-10 02:30:00|10657.52|10537.52|10595.09|10475.09|10657.66|10537.66|10594.85|10474.85|296
1652150100000|2022-05-10 02:35:00|10595.31|10475.31|10657.71|10537.71|10657.71|10537.71|10577.21|10457.21|295
1652150400000|2022-05-10 02:40:00|10657.75|10537.75|10676.08|10556.08|10708.38|10588.38|10647.18|10527.18|298
1652150700000|2022-05-10 02:45:00|10676.71|10556.71|10676.8|10556.8|10680.93|10560.93|10626.32|10506.32|298
1652151000000|2022-05-10 02:50:00|10676.06|10556.06|10590.04|10470.04|10676.06|10556.06|10588.38|10468.38|299
1652151300000|2022-05-10 02:55:00|10587.62|10467.62|10552.86|10432.86|10601.87|10481.87|10550.96|10430.96|297
1652151600000|2022-05-10 03:00:00|10553.29|10433.29|10549.62|10429.62|10585.2|10465.2|10534.92|10414.92|299
1652151900000|2022-05-10 03:05:00|10548.98|10428.98|10584.53|10464.53|10613.89|10493.89|10527.08|10407.08|298
1652152200000|2022-05-10 03:10:00|10585.36|10465.36|10519|10399|10588.47|10468.47|10519|10399|297
1652152500000|2022-05-10 03:15:00|10518.14|10398.14|10522.89|10402.89|10527.98|10407.98|10507.96|10387.96|298
1652152800000|2022-05-10 03:20:00|10522.39|10402.39|10475.8|10355.8|10539.48|10419.48|10475.8|10355.8|299
1652153100000|2022-05-10 03:25:00|10475.7|10355.7|10480.65|10360.65|10518.6|10398.6|10475.7|10355.7|300
1652153400000|2022-05-10 03:30:00|10482.18|10362.18|10467.24|10347.24|10501.81|10381.81|10467.24|10347.24|298
1652153700000|2022-05-10 03:35:00|10467.96|10347.96|10469.74|10349.74|10491.89|10371.89|10458.48|10338.48|295
1652154000000|2022-05-10 03:40:00|10468.37|10348.37|10464.96|10344.96|10503.29|10383.29|10453.87|10333.87|296
1652154300000|2022-05-10 03:45:00|10464.08|10344.08|10450.62|10330.62|10496.76|10376.76|10434.28|10314.28|297
1652154600000|2022-05-10 03:50:00|10450.51|10330.51|10432|10312|10456.05|10336.05|10421.33|10301.33|299
1652154900000|2022-05-10 03:55:00|10433.12|10313.12|10388.38|10268.38|10453.33|10333.33|10388.06|10268.06|300
1652155200000|2022-05-10 04:00:00|10387.99|10267.99|10410.38|10290.38|10421.99|10301.99|10358.19|10238.19|298
1652155500000|2022-05-10 04:05:00|10410.4|10290.4|10475.35|10355.35|10475.81|10355.81|10387.01|10267.01|300
1652155800000|2022-05-10 04:10:00|10474.83|10354.83|10446.28|10326.28|10486.75|10366.75|10430.7|10310.7|299
1652156100000|2022-05-10 04:15:00|10445.08|10325.08|10525.97|10405.97|10526.07|10406.07|10442.33|10322.33|299
1652156400000|2022-05-10 04:20:00|10527.08|10407.08|10523.3|10403.3|10557.59|10437.59|10516.43|10396.43|300
1652156700000|2022-05-10 04:25:00|10522.91|10402.91|10542.56|10422.56|10545.62|10425.62|10510.14|10390.14|298
1652157000000|2022-05-10 04:30:00|10542.37|10422.37|10589.94|10469.94|10592.24|10472.24|10533.9|10413.9|299
1652157300000|2022-05-10 04:35:00|10588.96|10468.96|10627.74|10507.74|10646.34|10526.34|10577.46|10457.46|300
1652157600000|2022-05-10 04:40:00|10629.21|10509.21|10625.25|10505.25|10668.79|10548.79|10619.05|10499.05|296
1652157900000|2022-05-10 04:45:00|10625.72|10505.72|10628.61|10508.61|10629.05|10509.05|10594.31|10474.31|298
1652158200000|2022-05-10 04:50:00|10629.34|10509.34|10658.86|10538.86|10671.67|10551.67|10628.59|10508.59|299
1652158500000|2022-05-10 04:55:00|10659.97|10539.97|10698.88|10578.88|10724.84|10604.84|10653.28|10533.28|299
1652158800000|2022-05-10 05:00:00|10699.01|10579.01|10767.77|10647.77|10781.24|10661.24|10693.73|10573.73|298
1652159100000|2022-05-10 05:05:00|10768.28|10648.28|10819.95|10699.95|10844.49|10724.49|10768.02|10648.02|298
1652159400000|2022-05-10 05:10:00|10819.75|10699.75|10799.8|10679.8|10820.23|10700.23|10783.22|10663.22|298
1652159700000|2022-05-10 05:15:00|10800|10680|10791.98|10671.98|10808.11|10688.11|10765.35|10645.35|299
1652160000000|2022-05-10 05:20:00|10792.19|10672.19|10752.06|10632.06|10792.3|10672.3|10746.74|10626.74|297
1652160300000|2022-05-10 05:25:00|10751.45|10631.45|10811.94|10691.94|10813.54|10693.54|10746.87|10626.87|298
1652160600000|2022-05-10 05:30:00|10813.57|10693.57|10874.01|10754.01|10874.01|10754.01|10806.64|10686.64|298
1652160900000|2022-05-10 05:35:00|10874.54|10754.54|10927.27|10807.27|10927.27|10807.27|10873.27|10753.27|298
1652161200000|2022-05-10 05:40:00|10928.6|10808.6|10962.59|10842.59|10963.51|10843.51|10906.31|10786.31|295
1652161500000|2022-05-10 05:45:00|10964.65|10844.65|11083.96|10963.96|11097.95|10977.95|10964.65|10844.65|299
1652161800000|2022-05-10 05:50:00|11082.86|10962.86|10998.78|10878.78|11082.86|10962.86|10998.47|10878.47|299
1652162100000|2022-05-10 05:55:00|10999|10879|11029.15|10909.15|11043.23|10923.23|10997.16|10877.16|296
1652162400000|2022-05-10 06:00:00|11029.85|10909.85|11044.17|10924.17|11044.17|10924.17|11009.74|10889.74|298
1652162700000|2022-05-10 06:05:00|11044.1|10924.1|11062.04|10942.04|11075.35|10955.35|11039.08|10919.08|297
1652163000000|2022-05-10 06:10:00|11058.89|10938.89|11179.33|11059.33|11179.33|11059.33|11053.01|10933.01|299
1652163300000|2022-05-10 06:15:00|11179.94|11059.94|11186.47|11066.47|11234.29|11114.29|11169.21|11049.21|298
1652163600000|2022-05-10 06:20:00|11185.68|11065.68|11182.18|11062.18|11185.93|11065.93|11133.45|11013.45|299
1652163900000|2022-05-10 06:25:00|11181.63|11061.63|11225.61|11105.61|11247.85|11127.85|11147.67|11027.67|300
1652164200000|2022-05-10 06:30:00|11227.93|11107.93|11249.24|11129.24|11260.08|11140.08|11179.38|11059.38|298
1652164500000|2022-05-10 06:35:00|11248.73|11128.73|11338.88|11218.88|11341.46|11221.46|11243.5|11123.5|300
1652164800000|2022-05-10 06:40:00|11336.94|11216.94|11341.77|11221.77|11341.77|11221.77|11268.37|11148.37|299
1652165100000|2022-05-10 06:45:00|11342.62|11222.62|11247.16|11127.16|11345.1|11225.1|11247.14|11127.14|298
1652165400000|2022-05-10 06:50:00|11247.21|11127.21|11184.83|11064.83|11248.26|11128.26|11184.83|11064.83|298
1652165700000|2022-05-10 06:55:00|11184.75|11064.75|11123.06|11003.06|11188.01|11068.01|11123.06|11003.06|298
1652166000000|2022-05-10 07:00:00|11121.07|11001.07|11155.36|11035.36|11155.36|11035.36|11118.63|10998.63|296
1652166300000|2022-05-10 07:05:00|11155.65|11035.65|11068.86|10948.86|11164.73|11044.73|11068.86|10948.86|300
1652166600000|2022-05-10 07:10:00|11068.93|10948.93|11036.65|10916.65|11068.93|10948.93|10998.39|10878.39|299
1652166900000|2022-05-10 07:15:00|11037.51|10917.51|11001.89|10881.89|11073.15|10953.15|11001.89|10881.89|299
1652167200000|2022-05-10 07:20:00|11000.34|10880.34|11009.77|10889.77|11063.32|10943.32|10996.38|10876.38|298
1652167500000|2022-05-10 07:25:00|11010.55|10890.55|11024.34|10904.34|11041.54|10921.54|11006.35|10886.35|297
1652167800000|2022-05-10 07:30:00|11023.63|10903.63|10971.79|10851.79|11023.64|10903.64|10971.3|10851.3|295
1652168100000|2022-05-10 07:35:00|10974.07|10854.07|11001.05|10881.05|11002.14|10882.14|10964.73|10844.73|299
1652168400000|2022-05-10 07:40:00|11001.15|10881.15|10960.71|10840.71|11017.91|10897.91|10960.71|10840.71|298
1652168700000|2022-05-10 07:45:00|10960.37|10840.37|10962.9|10842.9|10980.76|10860.76|10942.61|10822.61|299
1652169000000|2022-05-10 07:50:00|10962.44|10842.44|10952.5|10832.5|10996.07|10876.07|10950.16|10830.16|299
1652169300000|2022-05-10 07:55:00|10952.35|10832.35|10920.7|10800.7|10969.41|10849.41|10920.31|10800.31|295
1652169600000|2022-05-10 08:00:00|10919.58|10799.58|10917.49|10797.49|10946.67|10826.67|10900.99|10780.99|297
1652169900000|2022-05-10 08:05:00|10917.61|10797.61|10985.41|10865.41|10990.7|10870.7|10916.79|10796.79|297
1652170200000|2022-05-10 08:10:00|10985.16|10865.16|10973.79|10853.79|11013.76|10893.76|10972.8|10852.8|296
1652170500000|2022-05-10 08:15:00|10973.89|10853.89|11043.89|10923.89|11043.89|10923.89|10973.49|10853.49|296
1652170800000|2022-05-10 08:20:00|11043.58|10923.58|11042.27|10922.27|11057.72|10937.72|11035.66|10915.66|296
1652171100000|2022-05-10 08:25:00|11041.24|10921.24|11066.76|10946.76|11067.93|10947.93|11024.15|10904.15|300
1652171400000|2022-05-10 08:30:00|11066.79|10946.79|11022.4|10902.4|11103.96|10983.96|11012.95|10892.95|299
1652171700000|2022-05-10 08:35:00|11026.4|10906.4|11049.07|10929.07|11060.92|10940.92|11025.64|10905.64|300
1652172000000|2022-05-10 08:40:00|11048.62|10928.62|11035.61|10915.61|11050.8|10930.8|11020.06|10900.06|299
1652172300000|2022-05-10 08:45:00|11035.25|10915.25|11005.26|10885.26|11048.38|10928.38|10992.53|10872.53|298
1652172600000|2022-05-10 08:50:00|11005.14|10885.14|10993.04|10873.04|11026.51|10906.51|10975.97|10855.97|300
1652172900000|2022-05-10 08:55:00|10992.61|10872.61|11015.5|10895.5|11033.85|10913.85|10988.78|10868.78|298
1652173200000|2022-05-10 09:00:00|11014.51|10894.51|11004.99|10884.99|11048.76|10928.76|11001.82|10881.82|298
1652173500000|2022-05-10 09:05:00|11004.97|10884.97|10999.49|10879.49|11019.39|10899.39|10987.16|10867.16|299
1652173800000|2022-05-10 09:10:00|10998.14|10878.14|11053.33|10933.33|11058.63|10938.63|10995.93|10875.93|298
1652174100000|2022-05-10 09:15:00|11053.3|10933.3|11022.17|10902.17|11071.32|10951.32|11014.32|10894.32|294
1652174400000|2022-05-10 09:20:00|11022.05|10902.05|10927.39|10807.39|11024.09|10904.09|10926.39|10806.39|298
1652174700000|2022-05-10 09:25:00|10926.6|10806.6|10872.21|10752.21|10933.26|10813.26|10871.8|10751.8|299
1652175000000|2022-05-10 09:30:00|10872.05|10752.05|10872.11|10752.11|10885.42|10765.42|10846.69|10726.69|298
1652175300000|2022-05-10 09:35:00|10871.96|10751.96|10944.6|10824.6|10951.93|10831.93|10868.76|10748.76|298
1652175600000|2022-05-10 09:40:00|10944.88|10824.88|10926.45|10806.45|10968.96|10848.96|10922.67|10802.67|297
1652175900000|2022-05-10 09:45:00|10926.64|10806.64|10932.2|10812.2|10935.06|10815.06|10894.12|10774.12|299
1652176200000|2022-05-10 09:50:00|10931.56|10811.56|10883.78|10763.78|10935.64|10815.64|10883.44|10763.44|300
1652176500000|2022-05-10 09:55:00|10882.64|10762.64|10850.54|10730.54|10889.03|10769.03|10846.94|10726.94|297
1652176800000|2022-05-10 10:00:00|10850.59|10730.59|10838|10718|10876.64|10756.64|10834.75|10714.75|299
1652177100000|2022-05-10 10:05:00|10838.15|10718.15|10867.24|10747.24|10870.05|10750.05|10838.08|10718.08|300
1652177400000|2022-05-10 10:10:00|10866.2|10746.2|10856.37|10736.37|10886.02|10766.02|10855|10735|299
1652177700000|2022-05-10 10:15:00|10855.86|10735.86|10895.62|10775.62|10898.55|10778.55|10824.76|10704.76|300
1652178000000|2022-05-10 10:20:00|10895.59|10775.59|10935.91|10815.91|10942.72|10822.72|10885.19|10765.19|295
1652178300000|2022-05-10 10:25:00|10935.17|10815.17|10934.17|10814.17|10937.5|10817.5|10926.74|10806.74|299
1652178600000|2022-05-10 10:30:00|10934.53|10814.53|10918.85|10798.85|10947.54|10827.54|10902.65|10782.65|299
1652178900000|2022-05-10 10:35:00|10918.42|10798.42|10885.63|10765.63|10940.77|10820.77|10877.57|10757.57|296
1652179200000|2022-05-10 10:40:00|10885.95|10765.95|10908.15|10788.15|10912|10792|10885.95|10765.95|298
1652179500000|2022-05-10 10:45:00|10908.4|10788.4|10926.49|10806.49|10932.56|10812.56|10898.88|10778.88|296
1652179800000|2022-05-10 10:50:00|10927.27|10807.27|10876.74|10756.74|10934.86|10814.86|10876.74|10756.74|298
1652180100000|2022-05-10 10:55:00|10877.01|10757.01|10867.75|10747.75|10891.11|10771.11|10854.66|10734.66|296
1652180400000|2022-05-10 11:00:00|10868.05|10748.05|10861.11|10741.11|10883.04|10763.04|10841.49|10721.49|298
1652180700000|2022-05-10 11:05:00|10861.24|10741.24|10890.43|10770.43|10890.88|10770.88|10860.51|10740.51|297
1652181000000|2022-05-10 11:10:00|10890.32|10770.32|10907|10787|10913.88|10793.88|10890.32|10770.32|297
1652181300000|2022-05-10 11:15:00|10907.1|10787.1|10977.5|10857.5|10978|10858|10906.94|10786.94|196
1652181600000|2022-05-10 11:20:00|10977.3|10857.3|11018.16|10898.16|11024.78|10904.78|10954.4|10834.4|299
1652181900000|2022-05-10 11:25:00|11017.51|10897.51|11006.21|10886.21|11019.67|10899.67|10988.26|10868.26|300
1652182200000|2022-05-10 11:30:00|11006.28|10886.28|11060.32|10940.32|11066.07|10946.07|10999.94|10879.94|297
1652182500000|2022-05-10 11:35:00|11060.14|10940.14|11076.84|10956.84|11083.53|10963.53|11041.84|10921.84|297
1652182800000|2022-05-10 11:40:00|11076.93|10956.93|11114.45|10994.45|11121.69|11001.69|11065.95|10945.95|297
1652183100000|2022-05-10 11:45:00|11113.83|10993.83|11059.04|10939.04|11114.05|10994.05|11058.85|10938.85|299
1652183400000|2022-05-10 11:50:00|11059.09|10939.09|11067.58|10947.58|11088.44|10968.44|11044.76|10924.76|300
1652183700000|2022-05-10 11:55:00|11066.11|10946.11|11070.54|10950.54|11081.58|10961.58|11061.34|10941.34|297
1652184000000|2022-05-10 12:00:00|11070.22|10950.22|11073.58|10953.58|11095.25|10975.25|11068.69|10948.69|294
1652184300000|2022-05-10 12:05:00|11074.74|10954.74|11047.72|10927.72|11074.74|10954.74|11019.4|10899.4|295
1652184600000|2022-05-10 12:10:00|11047.59|10927.59|11031.93|10911.93|11048.83|10928.83|11025.95|10905.95|295
1652184900000|2022-05-10 12:15:00|11031.68|10911.68|11114.66|10994.66|11117.72|10997.72|11031.5|10911.5|298
1652185200000|2022-05-10 12:20:00|11115.11|10995.11|11109.62|10989.62|11118.67|10998.67|11096.1|10976.1|298
1652185500000|2022-05-10 12:25:00|11109.38|10989.38|11132.35|11012.35|11141.32|11021.32|11108.01|10988.01|297
1652185800000|2022-05-10 12:30:00|11132.06|11012.06|11135.4|11015.4|11157.96|11037.96|11116.44|10996.44|298
1652186100000|2022-05-10 12:35:00|11133.66|11013.66|11236.71|11116.71|11236.71|11116.71|11133.65|11013.65|297
1652186400000|2022-05-10 12:40:00|11238.21|11118.21|11246|11126|11252.24|11132.24|11217.11|11097.11|292
1652186700000|2022-05-10 12:45:00|11246.63|11126.63|11181.23|11061.23|11246.84|11126.84|11168.99|11048.99|299
1652187000000|2022-05-10 12:50:00|11180.83|11060.83|11292.59|11172.59|11294.27|11174.27|11170.87|11050.87|300
1652187300000|2022-05-10 12:55:00|11292.79|11172.79|11281.5|11161.5|11303.48|11183.48|11270.87|11150.87|300
1652187600000|2022-05-10 13:00:00|11280.68|11160.68|11336.43|11216.43|11338.48|11218.48|11264.09|11144.09|296
1652187900000|2022-05-10 13:05:00|11336.03|11216.03|11290.52|11170.52|11337.1|11217.1|11282.02|11162.02|298
1652188200000|2022-05-10 13:10:00|11290.44|11170.44|11291.49|11171.49|11317.47|11197.47|11287.88|11167.88|294
1652188500000|2022-05-10 13:15:00|11291.34|11171.34|11203.08|11083.08|11293.47|11173.47|11195.64|11075.64|297
1652188800000|2022-05-10 13:20:00|11204.6|11084.6|11202.2|11082.2|11208.73|11088.73|11191.01|11071.01|299
1652189100000|2022-05-10 13:25:00|11201.42|11081.42|11245.37|11125.37|11247.83|11127.83|11200.24|11080.24|295
1652189400000|2022-05-10 13:30:00|11245.02|11125.02|11148.88|11028.88|11314.89|11194.89|11148.88|11028.88|300
1652189700000|2022-05-10 13:35:00|11148.63|11028.63|11169.29|11049.29|11174.2|11054.2|11074.13|10954.13|299
1652190000000|2022-05-10 13:40:00|11168.58|11048.58|11064.2|10944.2|11168.58|11048.58|11060.34|10940.34|298
1652190300000|2022-05-10 13:45:00|11065.21|10945.21|11031.61|10911.61|11070.26|10950.26|11019.62|10899.62|298
1652190600000|2022-05-10 13:50:00|11032.62|10912.62|11103.62|10983.62|11108.75|10988.75|11032.62|10912.62|299
1652190900000|2022-05-10 13:55:00|11103.49|10983.49|11124.39|11004.39|11136.45|11016.45|11096.71|10976.71|296
1652191200000|2022-05-10 14:00:00|11123.91|11003.91|11172.63|11052.63|11176.42|11056.42|11097.48|10977.48|299
1652191500000|2022-05-10 14:05:00|11172.49|11052.49|11186.14|11066.14|11247.33|11127.33|11171.49|11051.49|300
1652191800000|2022-05-10 14:10:00|11185.52|11065.52|11118.37|10998.37|11195.13|11075.13|11090.63|10970.63|297
1652192100000|2022-05-10 14:15:00|11118.34|10998.34|11111.14|10991.14|11139.73|11019.73|11098.81|10978.81|297
1652192400000|2022-05-10 14:20:00|11111.87|10991.87|11065.64|10945.64|11124.52|11004.52|11060.36|10940.36|298
1652192700000|2022-05-10 14:25:00|11065.69|10945.69|11023.98|10903.98|11069.66|10949.66|10996.94|10876.94|298
1652193000000|2022-05-10 14:30:00|11024.58|10904.58|10980.69|10860.69|11057.21|10937.21|10974.17|10854.17|297
1652193300000|2022-05-10 14:35:00|10979.96|10859.96|10935.68|10815.68|10982.21|10862.21|10917.89|10797.89|297
1652193600000|2022-05-10 14:40:00|10935.78|10815.78|10893.25|10773.25|10936.86|10816.86|10879.79|10759.79|299
1652193900000|2022-05-10 14:45:00|10893.78|10773.78|10776.67|10656.67|10894.59|10774.59|10775.92|10655.92|299
1652194200000|2022-05-10 14:50:00|10776.89|10656.89|10817.61|10697.61|10820.9|10700.9|10732.91|10612.91|299
1652194500000|2022-05-10 14:55:00|10817.34|10697.34|10785.81|10665.81|10827.35|10707.35|10768.94|10648.94|299
1652194800000|2022-05-10 15:00:00|10785.87|10665.87|10752.56|10632.56|10819.53|10699.53|10749.17|10629.17|299
1652195100000|2022-05-10 15:05:00|10754.81|10634.81|10698.88|10578.88|10762.15|10642.15|10698.88|10578.88|297
1652195400000|2022-05-10 15:10:00|10698.46|10578.46|10668.63|10548.63|10708.74|10588.74|10647.79|10527.79|298
1652195700000|2022-05-10 15:15:00|10667.5|10547.5|10741.74|10621.74|10741.74|10621.74|10641.13|10521.13|298
1652196000000|2022-05-10 15:20:00|10745.01|10625.01|10692.96|10572.96|10787.45|10667.45|10692.96|10572.96|297
1652196300000|2022-05-10 15:25:00|10695.95|10575.95|10710.86|10590.86|10729.03|10609.03|10682.78|10562.78|300
1652196600000|2022-05-10 15:30:00|10710.82|10590.82|10823.58|10703.58|10826.88|10706.88|10710.53|10590.53|300
1652196900000|2022-05-10 15:35:00|10823.07|10703.07|10972.59|10852.59|10973.18|10853.18|10820.15|10700.15|299
1652197200000|2022-05-10 15:40:00|10971.67|10851.67|10927.95|10807.95|10971.67|10851.67|10877.57|10757.57|297
1652197500000|2022-05-10 15:45:00|10928.2|10808.2|10884.49|10764.49|10939.28|10819.28|10875.33|10755.33|297
1652197800000|2022-05-10 15:50:00|10884.27|10764.27|10889.97|10769.97|10889.97|10769.97|10823.22|10703.22|298
1652198100000|2022-05-10 15:55:00|10889.82|10769.82|10871.66|10751.66|10890.89|10770.89|10821.4|10701.4|300
1652198400000|2022-05-10 16:00:00|10870.78|10750.78|10927.94|10807.94|10928.69|10808.69|10870.15|10750.15|297
1652198700000|2022-05-10 16:05:00|10928.17|10808.17|10825.85|10705.85|10931.59|10811.59|10825.85|10705.85|300
1652199000000|2022-05-10 16:10:00|10825.77|10705.77|10864.61|10744.61|10870.22|10750.22|10787.92|10667.92|299
1652199300000|2022-05-10 16:15:00|10865.4|10745.4|10835.89|10715.89|10899.75|10779.75|10835.89|10715.89|295
1652199600000|2022-05-10 16:20:00|10835.73|10715.73|10816.24|10696.24|10838.09|10718.09|10810.22|10690.22|297
1652199900000|2022-05-10 16:25:00|10816.71|10696.71|10819.84|10699.84|10839.94|10719.94|10815.3|10695.3|299
1652200200000|2022-05-10 16:30:00|10819.46|10699.46|10727.45|10607.45|10820.39|10700.39|10718.59|10598.59|298
1652200500000|2022-05-10 16:35:00|10728.02|10608.02|10747.34|10627.34|10772.8|10652.8|10727.35|10607.35|297
1652200800000|2022-05-10 16:40:00|10746.82|10626.82|10778.4|10658.4|10790.08|10670.08|10743.93|10623.93|300
1652201100000|2022-05-10 16:45:00|10778.25|10658.25|10854.81|10734.81|10863|10743|10778.08|10658.08|298
1652201400000|2022-05-10 16:50:00|10854.19|10734.19|10791.6|10671.6|10854.19|10734.19|10775.89|10655.89|298
1652201700000|2022-05-10 16:55:00|10791.75|10671.75|10809.57|10689.57|10817.46|10697.46|10786.85|10666.85|296
1652202000000|2022-05-10 17:00:00|10810.27|10690.27|10867.26|10747.26|10883.39|10763.39|10809.48|10689.48|295
1652202300000|2022-05-10 17:05:00|10866.29|10746.29|10883.9|10763.9|10898.2|10778.2|10866.1|10746.1|298
1652202600000|2022-05-10 17:10:00|10884.01|10764.01|10857.17|10737.17|10884.01|10764.01|10841.68|10721.68|297
1652202900000|2022-05-10 17:15:00|10858.08|10738.08|10841.68|10721.68|10879.77|10759.77|10841.25|10721.25|299
1652203200000|2022-05-10 17:20:00|10842.02|10722.02|10869.9|10749.9|10875.84|10755.84|10838.11|10718.11|298
1652203500000|2022-05-10 17:25:00|10869.75|10749.75|10926.17|10806.17|10926.17|10806.17|10869.75|10749.75|294
1652203800000|2022-05-10 17:30:00|10926.97|10806.97|10983.6|10863.6|10993.14|10873.14|10926.97|10806.97|298
1652204100000|2022-05-10 17:35:00|10983.45|10863.45|11041.53|10921.53|11060.68|10940.68|10983.19|10863.19|298
1652204400000|2022-05-10 17:40:00|11042.02|10922.02|11040.96|10920.96|11074.19|10954.19|11036.17|10916.17|300
1652204700000|2022-05-10 17:45:00|11040.36|10920.36|11063.17|10943.17|11074.56|10954.56|11039.8|10919.8|299
1652205000000|2022-05-10 17:50:00|11064.95|10944.95|11030.96|10910.96|11069.15|10949.15|11009.83|10889.83|298
1652205300000|2022-05-10 17:55:00|11030.5|10910.5|11025.27|10905.27|11030.53|10910.53|11015.21|10895.21|295
1652205600000|2022-05-10 18:00:00|11025.89|10905.89|10975.48|10855.48|11031.21|10911.21|10975.01|10855.01|298
1652205900000|2022-05-10 18:05:00|10975.59|10855.59|10953.77|10833.77|10977.8|10857.8|10936.18|10816.18|296
1652206200000|2022-05-10 18:10:00|10953.09|10833.09|10983.91|10863.91|10984.4|10864.4|10943.38|10823.38|296
1652206500000|2022-05-10 18:15:00|10983.5|10863.5|10957.5|10837.5|10983.95|10863.95|10874.05|10754.05|298
1652206800000|2022-05-10 18:20:00|10957.41|10837.41|10948.26|10828.26|10963.74|10843.74|10945.2|10825.2|298
1652207100000|2022-05-10 18:25:00|10948.29|10828.29|10921.86|10801.86|10948.29|10828.29|10898.5|10778.5|297
1652207400000|2022-05-10 18:30:00|10922.13|10802.13|10912.39|10792.39|10939.18|10819.18|10909.05|10789.05|297
1652207700000|2022-05-10 18:35:00|10913.16|10793.16|10946.18|10826.18|10971.28|10851.28|10912.26|10792.26|299
1652208000000|2022-05-10 18:40:00|10945.92|10825.92|10988.08|10868.08|10989.12|10869.12|10914.19|10794.19|300
1652208300000|2022-05-10 18:45:00|10987.99|10867.99|10940.21|10820.21|10987.99|10867.99|10922.31|10802.31|299
1652208600000|2022-05-10 18:50:00|10940.65|10820.65|10937.17|10817.17|10962.38|10842.38|10931.95|10811.95|297
1652208900000|2022-05-10 18:55:00|10936.96|10816.96|10900.81|10780.81|10936.96|10816.96|10889.08|10769.08|294
1652209200000|2022-05-10 19:00:00|10901.55|10781.55|10908|10788|10920.52|10800.52|10901.55|10781.55|297
1652209500000|2022-05-10 19:05:00|10907.8|10787.8|10861.78|10741.78|10915.21|10795.21|10861.07|10741.07|298
1652209800000|2022-05-10 19:10:00|10863.03|10743.03|10837.08|10717.08|10863.11|10743.11|10805.24|10685.24|296
1652210100000|2022-05-10 19:15:00|10837.01|10717.01|10813.23|10693.23|10866.95|10746.95|10809.85|10689.85|300
1652210400000|2022-05-10 19:20:00|10812.16|10692.16|10793.99|10673.99|10812.16|10692.16|10793.42|10673.42|52
1652210700000|2022-05-10 19:25:00|10752.85|10632.85|10772.6|10652.6|10794.75|10674.75|10748|10628|296
1652211000000|2022-05-10 19:30:00|10772.46|10652.46|10739.76|10619.76|10775.76|10655.76|10736.54|10616.54|296
1652211300000|2022-05-10 19:35:00|10740.37|10620.37|10699.75|10579.75|10752.17|10632.17|10696.35|10576.35|298
1652211600000|2022-05-10 19:40:00|10699.7|10579.7|10707.15|10587.15|10729.61|10609.61|10681.85|10561.85|296
1652211900000|2022-05-10 19:45:00|10706.41|10586.41|10745.22|10625.22|10756.66|10636.66|10704.48|10584.48|294
1652212200000|2022-05-10 19:50:00|10744.73|10624.73|10769.09|10649.09|10769.28|10649.28|10713.7|10593.7|296
1652212500000|2022-05-10 19:55:00|10770.1|10650.1|10748.77|10628.77|10774.49|10654.49|10748.67|10628.67|296
1652212800000|2022-05-10 20:00:00|10748.23|10628.23|10687.64|10567.64|10748.76|10628.76|10683.18|10563.18|299
1652213100000|2022-05-10 20:05:00|10687.45|10567.45|10716.74|10596.74|10741.61|10621.61|10687.45|10567.45|298
1652213400000|2022-05-10 20:10:00|10716.53|10596.53|10684.84|10564.84|10723.78|10603.78|10674.17|10554.17|295
1652213700000|2022-05-10 20:15:00|10685.55|10565.55|10672.23|10552.23|10705.55|10585.55|10668.26|10548.26|300
1652214000000|2022-05-10 20:20:00|10672.13|10552.13|10678.34|10558.34|10680.34|10560.34|10661.84|10541.84|296
1652214300000|2022-05-10 20:25:00|10678.13|10558.13|10688.97|10568.97|10689.62|10569.62|10674.99|10554.99|296
1652214600000|2022-05-10 20:30:00|10688.61|10568.61|10610.06|10490.06|10688.61|10568.61|10607.03|10487.03|296
1652214900000|2022-05-10 20:35:00|10610.38|10490.38|10625.37|10505.37|10630.17|10510.17|10593.39|10473.39|296
1652215200000|2022-05-10 20:40:00|10624.71|10504.71|10617.32|10497.32|10634.69|10514.69|10617.32|10497.32|291
1652215500000|2022-05-10 20:45:00|10617.35|10497.35|10593.81|10473.81|10640.52|10520.52|10593.81|10473.81|297
1652215800000|2022-05-10 20:50:00|10593.12|10473.12|10564.02|10444.02|10593.12|10473.12|10541.63|10421.63|297
1652216100000|2022-05-10 20:55:00|10563.77|10443.77|10547.22|10427.22|10568.41|10448.41|10534.67|10414.67|297
1652216400000|2022-05-10 21:00:00|10547.88|10427.88|10571.27|10451.27|10608.95|10488.95|10535.07|10415.07|297
1652216700000|2022-05-10 21:05:00|10570.07|10450.07|10539.55|10419.55|10584.84|10464.84|10539.55|10419.55|297
1652217000000|2022-05-10 21:10:00|10539.35|10419.35|10500.02|10380.02|10545.54|10425.54|10473.65|10353.65|300
1652217300000|2022-05-10 21:15:00|10500.26|10380.26|10528.07|10408.07|10528.88|10408.88|10499.35|10379.35|300
1652217600000|2022-05-10 21:20:00|10527.76|10407.76|10431.66|10311.66|10533.54|10413.54|10430.71|10310.71|299
1652217900000|2022-05-10 21:25:00|10431.65|10311.65|10413.14|10293.14|10441.69|10321.69|10379.65|10259.65|296
1652218200000|2022-05-10 21:30:00|10411.51|10291.51|10370.31|10250.31|10423.57|10303.57|10366.48|10246.48|296
1652218500000|2022-05-10 21:35:00|10370.98|10250.98|10256.6|10136.6|10391.44|10271.44|10256.05|10136.05|299
1652218800000|2022-05-10 21:40:00|10257.11|10137.11|10263.35|10143.35|10281.21|10161.21|10234.99|10114.99|300
1652219100000|2022-05-10 21:45:00|10264.93|10144.93|10263.85|10143.85|10297.2|10177.2|10263.06|10143.06|298
1652219400000|2022-05-10 21:50:00|10262.1|10142.1|10196.7|10076.7|10262.1|10142.1|10196.7|10076.7|298
1652219700000|2022-05-10 21:55:00|10196|10076|10170.37|10050.37|10205.04|10085.04|10160.25|10040.25|300
1652220000000|2022-05-10 22:00:00|10170.19|10050.19|10281.04|10161.04|10342.46|10222.46|10146.2|10026.2|299
1652220300000|2022-05-10 22:05:00|10280.73|10160.73|10377.73|10257.73|10377.73|10257.73|10258.7|10138.7|300
1652220600000|2022-05-10 22:10:00|10379.76|10259.76|10389.02|10269.02|10451.78|10331.78|10361.39|10241.39|298
1652220900000|2022-05-10 22:15:00|10389.78|10269.78|10396.59|10276.59|10396.59|10276.59|10332.92|10212.92|297
1652221200000|2022-05-10 22:20:00|10397.54|10277.54|10359.57|10239.57|10432.74|10312.74|10345.77|10225.77|297
1652221500000|2022-05-10 22:25:00|10359.67|10239.67|10303.37|10183.37|10360.33|10240.33|10291.73|10171.73|295
1652221800000|2022-05-10 22:30:00|10302.79|10182.79|10262.67|10142.67|10302.83|10182.83|10242.1|10122.1|294
1652222100000|2022-05-10 22:35:00|10263.81|10143.81|10218.27|10098.27|10263.81|10143.81|10213.58|10093.58|295
1652222400000|2022-05-10 22:40:00|10218.47|10098.47|10266.04|10146.04|10266.71|10146.71|10204.74|10084.74|296
1652222700000|2022-05-10 22:45:00|10265.89|10145.89|10231.53|10111.53|10304.96|10184.96|10227.58|10107.58|294
1652223000000|2022-05-10 22:50:00|10232.33|10112.33|10358.02|10238.02|10359.04|10239.04|10232.33|10112.33|299
1652223300000|2022-05-10 22:55:00|10357.46|10237.46|10386.41|10266.41|10435.5|10315.5|10343.84|10223.84|299
1652223600000|2022-05-10 23:00:00|10386.25|10266.25|10495.16|10375.16|10495.16|10375.16|10355.5|10235.5|299
1652223900000|2022-05-10 23:05:00|10496.04|10376.04|10498.54|10378.54|10528.92|10408.92|10496.04|10376.04|81
1652224200000|2022-05-10 23:10:00|10526.72|10406.72|10559.19|10439.19|10579.57|10459.57|10518.08|10398.08|238
1652224500000|2022-05-10 23:15:00|10558.54|10438.54|10523.64|10403.64|10592.5|10472.5|10523.45|10403.45|297
1652224800000|2022-05-10 23:20:00|10523.63|10403.63|10547.48|10427.48|10556.16|10436.16|10500.43|10380.43|298
1652225100000|2022-05-10 23:25:00|10546.84|10426.84|10556.41|10436.41|10576.95|10456.95|10526.34|10406.34|297
1652225400000|2022-05-10 23:30:00|10556.16|10436.16|10525.97|10405.97|10562.74|10442.74|10525.9|10405.9|300
1652225700000|2022-05-10 23:35:00|10525.36|10405.36|10465.68|10345.68|10526.06|10406.06|10465.68|10345.68|297
1652226000000|2022-05-10 23:40:00|10464.97|10344.97|10461.6|10341.6|10467.45|10347.45|10430.08|10310.08|293
1652226300000|2022-05-10 23:45:00|10460.27|10340.27|10459.76|10339.76|10491.54|10371.54|10443.9|10323.9|299
1652226600000|2022-05-10 23:50:00|10459.18|10339.18|10517|10397|10517.31|10397.31|10457.25|10337.25|299
1652226900000|2022-05-10 23:55:00|10517.26|10397.26|10511.43|10391.43|10526.47|10406.47|10509.69|10389.69|296
1652227200000|2022-05-11 00:00:00|10511.74|10391.74|10530.28|10410.28|10551.67|10431.67|10501.56|10381.56|300
1652227500000|2022-05-11 00:05:00|10529.5|10409.5|10516.95|10396.95|10546.23|10426.23|10510.12|10390.12|299
1652227800000|2022-05-11 00:10:00|10517.73|10397.73|10501.66|10381.66|10521.16|10401.16|10445.65|10325.65|299
1652228100000|2022-05-11 00:15:00|10503.48|10383.48|10592.44|10472.44|10599.35|10479.35|10503.48|10383.48|297
1652228400000|2022-05-11 00:20:00|10591.15|10471.15|10684.39|10564.39|10692.72|10572.72|10582.95|10462.95|296
1652228700000|2022-05-11 00:25:00|10684.84|10564.84|10682.89|10562.89|10700.27|10580.27|10675.32|10555.32|299
1652229000000|2022-05-11 00:30:00|10683.08|10563.08|10652.4|10532.4|10684.78|10564.78|10639.11|10519.11|297
1652229300000|2022-05-11 00:35:00|10652.23|10532.23|10637.64|10517.64|10669.17|10549.17|10637.26|10517.26|298
1652229600000|2022-05-11 00:40:00|10636.96|10516.96|10658.62|10538.62|10663.07|10543.07|10609.33|10489.33|296
1652229900000|2022-05-11 00:45:00|10657.82|10537.82|10593.13|10473.13|10659.61|10539.61|10586.87|10466.87|298
1652230200000|2022-05-11 00:50:00|10593.61|10473.61|10601.77|10481.77|10609.66|10489.66|10574.12|10454.12|298
1652230500000|2022-05-11 00:55:00|10602.15|10482.15|10552.62|10432.62|10619.71|10499.71|10537.08|10417.08|298
1652230800000|2022-05-11 01:00:00|10552.76|10432.76|10552.85|10432.85|10559.88|10439.88|10519.77|10399.77|299
1652231100000|2022-05-11 01:05:00|10552.12|10432.12|10497.52|10377.52|10556.34|10436.34|10488.9|10368.9|297
1652231400000|2022-05-11 01:10:00|10497.45|10377.45|10485.49|10365.49|10506.68|10386.68|10485.49|10365.49|296
1652231700000|2022-05-11 01:15:00|10486.2|10366.2|10483.02|10363.02|10497.01|10377.01|10476.23|10356.23|297
1652232000000|2022-05-11 01:20:00|10482.58|10362.58|10458|10338|10487.83|10367.83|10454.76|10334.76|293
1652232300000|2022-05-11 01:25:00|10458.18|10338.18|10469.07|10349.07|10472.31|10352.31|10450.77|10330.77|294
1652232600000|2022-05-11 01:30:00|10469.85|10349.85|10476.23|10356.23|10500.82|10380.82|10465.09|10345.09|297
1652232900000|2022-05-11 01:35:00|10476.61|10356.61|10442.1|10322.1|10498.31|10378.31|10441.85|10321.85|299
1652233200000|2022-05-11 01:40:00|10441.97|10321.97|10432.32|10312.32|10448.56|10328.56|10426.33|10306.33|299
1652233500000|2022-05-11 01:45:00|10433.69|10313.69|10400.67|10280.67|10435.47|10315.47|10389.46|10269.46|298
1652233800000|2022-05-11 01:50:00|10400.94|10280.94|10422.03|10302.03|10422.05|10302.05|10395.79|10275.79|297
1652234100000|2022-05-11 01:55:00|10423.07|10303.07|10393.05|10273.05|10434.89|10314.89|10391.24|10271.24|296
1652234400000|2022-05-11 02:00:00|10392.53|10272.53|10325.81|10205.81|10394.76|10274.76|10312.73|10192.73|296
1652234700000|2022-05-11 02:05:00|10325.22|10205.22|10407.87|10287.87|10407.87|10287.87|10322.63|10202.63|299
1652235000000|2022-05-11 02:10:00|10408.6|10288.6|10432.38|10312.38|10432.38|10312.38|10397.45|10277.45|300
1652235300000|2022-05-11 02:15:00|10432.51|10312.51|10455.3|10335.3|10460.8|10340.8|10429.71|10309.71|299
1652235600000|2022-05-11 02:20:00|10455.35|10335.35|10597.81|10477.81|10597.81|10477.81|10436.74|10316.74|299
1652235900000|2022-05-11 02:25:00|10597.72|10477.72|10606.64|10486.64|10652.98|10532.98|10597.72|10477.72|297
1652236200000|2022-05-11 02:30:00|10608.44|10488.44|10615.26|10495.26|10631.93|10511.93|10594.43|10474.43|299
1652236500000|2022-05-11 02:35:00|10614.67|10494.67|10613.96|10493.96|10616.28|10496.28|10572.67|10452.67|297
1652236800000|2022-05-11 02:40:00|10614.56|10494.56|10572.4|10452.4|10617.47|10497.47|10572.4|10452.4|300
1652237100000|2022-05-11 02:45:00|10572.38|10452.38|10550.19|10430.19|10572.67|10452.67|10528.47|10408.47|293
1652237400000|2022-05-11 02:50:00|10550.3|10430.3|10625.49|10505.49|10634.22|10514.22|10534.64|10414.64|299
1652237700000|2022-05-11 02:55:00|10625.39|10505.39|10633.85|10513.85|10640.1|10520.1|10603.15|10483.15|295
1652238000000|2022-05-11 03:00:00|10632.82|10512.82|10662.77|10542.77|10680.72|10560.72|10616.77|10496.77|297
1652238300000|2022-05-11 03:05:00|10662.66|10542.66|10617.4|10497.4|10672.26|10552.26|10616.75|10496.75|298
1652238600000|2022-05-11 03:10:00|10617.43|10497.43|10575.56|10455.56|10617.89|10497.89|10574.57|10454.57|296
1652238900000|2022-05-11 03:15:00|10575.25|10455.25|10571.52|10451.52|10581.88|10461.88|10556.76|10436.76|297
1652239200000|2022-05-11 03:20:00|10571.28|10451.28|10555.51|10435.51|10571.3|10451.3|10551.82|10431.82|300
1652239500000|2022-05-11 03:25:00|10555.39|10435.39|10531.02|10411.02|10560.78|10440.78|10522.04|10402.04|296
1652239800000|2022-05-11 03:30:00|10530.93|10410.93|10566.22|10446.22|10569.09|10449.09|10530.93|10410.93|297
1652240100000|2022-05-11 03:35:00|10566.1|10446.1|10523.57|10403.57|10572.73|10452.73|10522.59|10402.59|299
1652240400000|2022-05-11 03:40:00|10523.48|10403.48|10500.08|10380.08|10523.48|10403.48|10497.85|10377.85|298
1652240700000|2022-05-11 03:45:00|10500.02|10380.02|10527.78|10407.78|10528.31|10408.31|10495.97|10375.97|298
1652241000000|2022-05-11 03:50:00|10528.22|10408.22|10490.68|10370.68|10528.22|10408.22|10488.18|10368.18|294
1652241300000|2022-05-11 03:55:00|10490.69|10370.69|10497.21|10377.21|10509.23|10389.23|10483.67|10363.67|300
1652241600000|2022-05-11 04:00:00|10497.13|10377.13|10510.96|10390.96|10512.95|10392.95|10493.32|10373.32|299
1652241900000|2022-05-11 04:05:00|10511.22|10391.22|10535.66|10415.66|10541.96|10421.96|10511.22|10391.22|297
1652242200000|2022-05-11 04:10:00|10535.43|10415.43|10459.46|10339.46|10535.64|10415.64|10457.72|10337.72|295
1652242500000|2022-05-11 04:15:00|10459.22|10339.22|10441.15|10321.15|10490.22|10370.22|10434.23|10314.23|297
1652242800000|2022-05-11 04:20:00|10441.56|10321.56|10429.83|10309.83|10458.18|10338.18|10427.71|10307.71|299
1652243100000|2022-05-11 04:25:00|10429.67|10309.67|10500.56|10380.56|10505.41|10385.41|10429.67|10309.67|298
1652243400000|2022-05-11 04:30:00|10500.31|10380.31|10473.15|10353.15|10500.51|10380.51|10468.85|10348.85|296
1652243700000|2022-05-11 04:35:00|10472.31|10352.31|10449.77|10329.77|10488.69|10368.69|10441.35|10321.35|297
1652244000000|2022-05-11 04:40:00|10449.59|10329.59|10388.56|10268.56|10457.38|10337.38|10388.56|10268.56|297
1652244300000|2022-05-11 04:45:00|10388.8|10268.8|10350.54|10230.54|10389.13|10269.13|10345.47|10225.47|298
1652244600000|2022-05-11 04:50:00|10350.34|10230.34|10398.73|10278.73|10398.73|10278.73|10349.59|10229.59|298
1652244900000|2022-05-11 04:55:00|10399.08|10279.08|10377.4|10257.4|10403.66|10283.66|10358.52|10238.52|294
1652245200000|2022-05-11 05:00:00|10377.36|10257.36|10341.67|10221.67|10380.34|10260.34|10335.83|10215.83|297
1652245500000|2022-05-11 05:05:00|10341.39|10221.39|10393.08|10273.08|10393.08|10273.08|10327.8|10207.8|295
1652245800000|2022-05-11 05:10:00|10394.72|10274.72|10519.66|10399.66|10574.18|10454.18|10384.54|10264.54|299
1652246100000|2022-05-11 05:15:00|10520.63|10400.63|10619.52|10499.52|10619.78|10499.78|10520.63|10400.63|297
1652246400000|2022-05-11 05:20:00|10619.56|10499.56|10551.71|10431.71|10620.34|10500.34|10551.71|10431.71|296
1652246700000|2022-05-11 05:25:00|10551.64|10431.64|10551.99|10431.99|10581.32|10461.32|10537.84|10417.84|298
1652247000000|2022-05-11 05:30:00|10551.17|10431.17|10539.14|10419.14|10576.76|10456.76|10525.82|10405.82|299
1652247300000|2022-05-11 05:35:00|10539.67|10419.67|10481.22|10361.22|10539.67|10419.67|10476.17|10356.17|299
1652247600000|2022-05-11 05:40:00|10481.97|10361.97|10474.98|10354.98|10491.27|10371.27|10469.91|10349.91|297
1652247900000|2022-05-11 05:45:00|10474.76|10354.76|10436.33|10316.33|10474.96|10354.96|10435.5|10315.5|297
1652248200000|2022-05-11 05:50:00|10435.84|10315.84|10431.39|10311.39|10456.59|10336.59|10421.15|10301.15|294
1652248500000|2022-05-11 05:55:00|10431.25|10311.25|10422.85|10302.85|10460.5|10340.5|10414.41|10294.41|297
1652248800000|2022-05-11 06:00:00|10423.35|10303.35|10439.56|10319.56|10439.56|10319.56|10417.19|10297.19|299
1652249100000|2022-05-11 06:05:00|10439.89|10319.89|10425.06|10305.06|10450.03|10330.03|10420.64|10300.64|297
1652249400000|2022-05-11 06:10:00|10425.78|10305.78|10411.65|10291.65|10437.3|10317.3|10407.64|10287.64|298
1652249700000|2022-05-11 06:15:00|10412.22|10292.22|10352.42|10232.42|10419.54|10299.54|10347.08|10227.08|299
1652250000000|2022-05-11 06:20:00|10352.06|10232.06|10351.56|10231.56|10361.3|10241.3|10346.22|10226.22|292
1652250300000|2022-05-11 06:25:00|10352.07|10232.07|10357.73|10237.73|10378.72|10258.72|10352.07|10232.07|296
1652250600000|2022-05-11 06:30:00|10358.32|10238.32|10378.66|10258.66|10384.45|10264.45|10344.97|10224.97|296
1652250900000|2022-05-11 06:35:00|10378.56|10258.56|10322.47|10202.47|10378.7|10258.7|10321.93|10201.93|295
1652251200000|2022-05-11 06:40:00|10322.03|10202.03|10221.02|10101.02|10323.09|10203.09|10221.02|10101.02|296
1652251500000|2022-05-11 06:45:00|10220.81|10100.81|10113.06|9993.06|10221.34|10101.34|10112.77|9992.77|297
1652251800000|2022-05-11 06:50:00|10112.4|9992.4|10063.57|9943.57|10133.77|10013.77|10054.09|9934.09|300
1652252100000|2022-05-11 06:55:00|10063.64|9943.64|9968.68|9848.68|10063.97|9943.97|9935.78|9815.78|298
1652252400000|2022-05-11 07:00:00|9968.6|9848.6|10037.62|9917.62|10037.92|9917.92|9952.83|9832.83|299
1652252700000|2022-05-11 07:05:00|10037.44|9917.44|9931.16|9811.16|10040.51|9920.51|9903.89|9783.89|300
1652253000000|2022-05-11 07:10:00|9931.23|9811.23|10017.07|9897.07|10021.52|9901.52|9930.72|9810.72|299
1652253300000|2022-05-11 07:15:00|10016.94|9896.94|10093.75|9973.75|10138.24|10018.24|10008.04|9888.04|299
1652253600000|2022-05-11 07:20:00|10094.22|9974.22|10020.64|9900.64|10099.61|9979.61|10020.64|9900.64|297
1652253900000|2022-05-11 07:25:00|10021.22|9901.22|10023.77|9903.77|10059.24|9939.24|10021.22|9901.22|298
1652254200000|2022-05-11 07:30:00|10024.26|9904.26|9947.13|9827.13|10024.26|9904.26|9946.17|9826.17|298
1652254500000|2022-05-11 07:35:00|9946.14|9826.14|9823.59|9703.59|9948.11|9828.11|9805.5|9685.5|299
1652254800000|2022-05-11 07:40:00|9822.85|9702.85|9881.11|9761.11|9952.74|9832.74|9822.76|9702.76|299
1652255100000|2022-05-11 07:45:00|9883.3|9763.3|9860.58|9740.58|9918.36|9798.36|9843.74|9723.74|299
1652255400000|2022-05-11 07:50:00|9861.51|9741.51|9895.76|9775.76|9897.13|9777.13|9842.14|9722.14|296
1652255700000|2022-05-11 07:55:00|9895.67|9775.67|9975.76|9855.76|9975.76|9855.76|9861.47|9741.47|300
1652256000000|2022-05-11 08:00:00|9977.5|9857.5|9956.7|9836.7|10036.29|9916.29|9945.46|9825.46|299
1652256300000|2022-05-11 08:05:00|9956.57|9836.57|10000.38|9880.38|10000.38|9880.38|9951.36|9831.36|298
1652256600000|2022-05-11 08:10:00|10002.75|9882.75|10144.69|10024.69|10145.04|10025.04|10002.75|9882.75|299
1652256900000|2022-05-11 08:15:00|10144.81|10024.81|10108.6|9988.6|10185.33|10065.33|10098.32|9978.32|298
1652257200000|2022-05-11 08:20:00|10108.4|9988.4|10177.97|10057.97|10225.05|10105.05|10096.58|9976.58|299
1652257500000|2022-05-11 08:25:00|10177.49|10057.49|10084.57|9964.57|10184.89|10064.89|10084.57|9964.57|300
1652257800000|2022-05-11 08:30:00|10083.61|9963.61|10053.13|9933.13|10106.34|9986.34|10034.62|9914.62|299
1652258100000|2022-05-11 08:35:00|10054.05|9934.05|10068.05|9948.05|10081.81|9961.81|10018.27|9898.27|299
1652258400000|2022-05-11 08:40:00|10067.91|9947.91|10150.87|10030.87|10153.29|10033.29|10062.51|9942.51|298
1652258700000|2022-05-11 08:45:00|10150.95|10030.95|10195.55|10075.55|10211.04|10091.04|10147.89|10027.89|297
1652259000000|2022-05-11 08:50:00|10195.35|10075.35|10216.47|10096.47|10228.78|10108.78|10158.85|10038.85|297
1652259300000|2022-05-11 08:55:00|10216.34|10096.34|10286.31|10166.31|10293.59|10173.59|10200.28|10080.28|299
1652259600000|2022-05-11 09:00:00|10286.81|10166.81|10259.23|10139.23|10297.65|10177.65|10226.63|10106.63|299
1652259900000|2022-05-11 09:05:00|10259.3|10139.3|10256.29|10136.29|10268.39|10148.39|10232.12|10112.12|300
1652260200000|2022-05-11 09:10:00|10255.33|10135.33|10200.91|10080.91|10255.33|10135.33|10199.2|10079.2|298
1652260500000|2022-05-11 09:15:00|10201.66|10081.66|10232.02|10112.02|10232.02|10112.02|10196.54|10076.54|296
1652260800000|2022-05-11 09:20:00|10232.81|10112.81|10286.08|10166.08|10289.97|10169.97|10231.64|10111.64|300
1652261100000|2022-05-11 09:25:00|10286.58|10166.58|10360.97|10240.97|10362.49|10242.49|10285.03|10165.03|299
1652261400000|2022-05-11 09:30:00|10359.74|10239.74|10408.81|10288.81|10412.65|10292.65|10332.42|10212.42|297
1652261700000|2022-05-11 09:35:00|10408.98|10288.98|10425.9|10305.9|10443.26|10323.26|10366.22|10246.22|299
1652262000000|2022-05-11 09:40:00|10425.85|10305.85|10390.88|10270.88|10429|10309|10389.72|10269.72|297
1652262300000|2022-05-11 09:45:00|10390.34|10270.34|10424.25|10304.25|10425.93|10305.93|10378.25|10258.25|299
1652262600000|2022-05-11 09:50:00|10423.69|10303.69|10425.76|10305.76|10431.34|10311.34|10392.49|10272.49|300
1652262900000|2022-05-11 09:55:00|10425.32|10305.32|10477.3|10357.3|10489.42|10369.42|10404.13|10284.13|300
1652263200000|2022-05-11 10:00:00|10477.14|10357.14|10444.7|10324.7|10516.15|10396.15|10442.8|10322.8|297
1652263500000|2022-05-11 10:05:00|10446.03|10326.03|10415.73|10295.73|10446.03|10326.03|10397.64|10277.64|297
1652263800000|2022-05-11 10:10:00|10416.4|10296.4|10530.37|10410.37|10555.92|10435.92|10416.4|10296.4|300
1652264100000|2022-05-11 10:15:00|10529.99|10409.99|10464.97|10344.97|10548.94|10428.94|10464.53|10344.53|296
1652264400000|2022-05-11 10:20:00|10464.49|10344.49|10459.23|10339.23|10478.2|10358.2|10446|10326|296
1652264700000|2022-05-11 10:25:00|10459.1|10339.1|10418.93|10298.93|10459.13|10339.13|10417.86|10297.86|299
1652265000000|2022-05-11 10:30:00|10419.39|10299.39|10428.27|10308.27|10443.23|10323.23|10411.55|10291.55|296
1652265300000|2022-05-11 10:35:00|10427.67|10307.67|10427.29|10307.29|10439.15|10319.15|10411.99|10291.99|297
1652265600000|2022-05-11 10:40:00|10427.88|10307.88|10432.07|10312.07|10435.86|10315.86|10405.35|10285.35|298
1652265900000|2022-05-11 10:45:00|10431.77|10311.77|10449.83|10329.83|10468.45|10348.45|10416.67|10296.67|299
1652266200000|2022-05-11 10:50:00|10450.23|10330.23|10473.2|10353.2|10473.2|10353.2|10445.12|10325.12|297
1652266500000|2022-05-11 10:55:00|10473.95|10353.95|10407.23|10287.23|10479.79|10359.79|10407.23|10287.23|296
1652266800000|2022-05-11 11:00:00|10407.28|10287.28|10340.66|10220.66|10409.29|10289.29|10317.62|10197.62|298
1652267100000|2022-05-11 11:05:00|10338.52|10218.52|10347.98|10227.98|10348.79|10228.79|10291.32|10171.32|299
1652267400000|2022-05-11 11:10:00|10347.92|10227.92|10401.52|10281.52|10404.47|10284.47|10341.57|10221.57|299
1652267700000|2022-05-11 11:15:00|10400.62|10280.62|10360.29|10240.29|10400.78|10280.78|10339.66|10219.66|296
1652268000000|2022-05-11 11:20:00|10360.54|10240.54|10334.64|10214.64|10368.43|10248.43|10329.52|10209.52|298
1652268300000|2022-05-11 11:25:00|10334.29|10214.29|10291.9|10171.9|10335.23|10215.23|10283.17|10163.17|296
1652268600000|2022-05-11 11:30:00|10292.28|10172.28|10306.08|10186.08|10320.43|10200.43|10287.63|10167.63|296
1652268900000|2022-05-11 11:35:00|10306.02|10186.02|10303.52|10183.52|10325.37|10205.37|10303.52|10183.52|293
1652269200000|2022-05-11 11:40:00|10303.77|10183.77|10233.26|10113.26|10304.23|10184.23|10233.26|10113.26|298
1652269500000|2022-05-11 11:45:00|10232.96|10112.96|10196.39|10076.39|10242.33|10122.33|10196.31|10076.31|297
1652269800000|2022-05-11 11:50:00|10196.25|10076.25|10168.24|10048.24|10202.14|10082.14|10166.55|10046.55|296
1652270100000|2022-05-11 11:55:00|10168.04|10048.04|10164.88|10044.88|10179.48|10059.48|10146.87|10026.87|299
1652270400000|2022-05-11 12:00:00|10166.07|10046.07|10216.42|10096.42|10216.42|10096.42|10136.31|10016.31|298
1652270700000|2022-05-11 12:05:00|10215.91|10095.91|10301.71|10181.71|10314.72|10194.72|10214.39|10094.39|298
1652271000000|2022-05-11 12:10:00|10300.36|10180.36|10253.64|10133.64|10300.36|10180.36|10252.81|10132.81|299
1652271300000|2022-05-11 12:15:00|10253.27|10133.27|10189.25|10069.25|10262.99|10142.99|10188.14|10068.14|299
1652271600000|2022-05-11 12:20:00|10188.3|10068.3|10179.95|10059.95|10188.36|10068.36|10145.29|10025.29|298
1652271900000|2022-05-11 12:25:00|10179.76|10059.76|10224.33|10104.33|10284.55|10164.55|10179.76|10059.76|300
1652272200000|2022-05-11 12:30:00|10223.6|10103.6|9880.2|9760.2|10223.6|10103.6|9852.53|9732.53|299
1652272500000|2022-05-11 12:35:00|9876.29|9756.29|9727.46|9607.46|9879.35|9759.35|9727.46|9607.46|299
1652272800000|2022-05-11 12:40:00|9725.98|9605.98|9620.04|9500.04|9726.34|9606.34|9553.69|9433.69|300
1652273100000|2022-05-11 12:45:00|9619.81|9499.81|9261.72|9141.72|9624.02|9504.02|9261.72|9141.72|299
1652273400000|2022-05-11 12:50:00|9260.44|9140.44|9154.97|9034.97|9260.44|9140.44|9022.41|8902.41|300
1652273700000|2022-05-11 12:55:00|9154.09|9034.09|9071.74|8951.74|9155.3|9035.3|9051.32|8931.32|299
1652274000000|2022-05-11 13:00:00|9070.46|8950.46|9189.89|9069.89|9195.95|9075.95|9033.79|8913.79|300
1652274300000|2022-05-11 13:05:00|9188.69|9068.69|9273.3|9153.3|9295.91|9175.91|9188.69|9068.69|300
1652274600000|2022-05-11 13:10:00|9273.68|9153.68|9231.25|9111.25|9298.99|9178.99|9225.1|9105.1|298
1652274900000|2022-05-11 13:15:00|9230.98|9110.98|9335.74|9215.74|9343.25|9223.25|9186.68|9066.68|299
1652275200000|2022-05-11 13:20:00|9335.93|9215.93|9423.4|9303.4|9549.02|9429.02|9335.93|9215.93|300
1652275500000|2022-05-11 13:25:00|9424.44|9304.44|9485.69|9365.69|9510.16|9390.16|9414.1|9294.1|299
1652275800000|2022-05-11 13:30:00|9482.44|9362.44|9338.72|9218.72|9531.14|9411.14|9338.72|9218.72|299
1652276100000|2022-05-11 13:35:00|9338.88|9218.88|9412.94|9292.94|9412.94|9292.94|9319.37|9199.37|298
1652276400000|2022-05-11 13:40:00|9412.01|9292.01|9644.37|9524.37|9644.37|9524.37|9407.18|9287.18|300
1652276700000|2022-05-11 13:45:00|9645.49|9525.49|10021.99|9901.99|10024.52|9904.52|9645.49|9525.49|300
1652277000000|2022-05-11 13:50:00|10027.92|9907.92|9927.69|9807.69|10074.71|9954.71|9919.14|9799.14|300
1652277300000|2022-05-11 13:55:00|9928.32|9808.32|9909.04|9789.04|9941.64|9821.64|9832.41|9712.41|300
1652277600000|2022-05-11 14:00:00|9910.35|9790.35|9961.01|9841.01|9987.3|9867.3|9884.82|9764.82|300
1652277900000|2022-05-11 14:05:00|9959.57|9839.57|9949.23|9829.23|10023.09|9903.09|9900.62|9780.62|300
1652278200000|2022-05-11 14:10:00|9949.2|9829.2|9843.76|9723.76|9949.2|9829.2|9794.63|9674.63|299
1652278500000|2022-05-11 14:15:00|9842.87|9722.87|9900.8|9780.8|9924.43|9804.43|9833.1|9713.1|297
1652278800000|2022-05-11 14:20:00|9901.04|9781.04|9984.29|9864.29|9987.72|9867.72|9898.93|9778.93|298
1652279100000|2022-05-11 14:25:00|9985.02|9865.02|9923.95|9803.95|9995.16|9875.16|9923.95|9803.95|298
1652279400000|2022-05-11 14:30:00|9922.45|9802.45|9965.91|9845.91|9966.02|9846.02|9887.67|9767.67|299
1652279700000|2022-05-11 14:35:00|9965.76|9845.76|10019.62|9899.62|10060.83|9940.83|9939.88|9819.88|298
1652280000000|2022-05-11 14:40:00|10020.39|9900.39|10071.8|9951.8|10071.8|9951.8|9999.23|9879.23|300
1652280300000|2022-05-11 14:45:00|10071.66|9951.66|10032.49|9912.49|10153.45|10033.45|10031.6|9911.6|299
1652280600000|2022-05-11 14:50:00|10032.38|9912.38|9964.54|9844.54|10032.4|9912.4|9929.49|9809.49|300
1652280900000|2022-05-11 14:55:00|9962.84|9842.84|9986.04|9866.04|9990.33|9870.33|9947.14|9827.14|300
1652281200000|2022-05-11 15:00:00|9986.65|9866.65|9921.86|9801.86|10000.27|9880.27|9900.61|9780.61|299
1652281500000|2022-05-11 15:05:00|9921.83|9801.83|9866.72|9746.72|9921.83|9801.83|9850.24|9730.24|299
1652281800000|2022-05-11 15:10:00|9866.96|9746.96|9795.52|9675.52|9894.12|9774.12|9793.43|9673.43|298
1652282100000|2022-05-11 15:15:00|9794.37|9674.37|9759.3|9639.3|9821.79|9701.79|9743.39|9623.39|299
1652282400000|2022-05-11 15:20:00|9759.37|9639.37|9789.15|9669.15|9850.27|9730.27|9757.49|9637.49|297
1652282700000|2022-05-11 15:25:00|9788.21|9668.21|9803.12|9683.12|9804.88|9684.88|9752.96|9632.96|298
1652283000000|2022-05-11 15:30:00|9802.99|9682.99|9781.18|9661.18|9814.83|9694.83|9752.42|9632.42|299
1652283300000|2022-05-11 15:35:00|9779.96|9659.96|9803.17|9683.17|9863.35|9743.35|9716.27|9596.27|300
1652283600000|2022-05-11 15:40:00|9802.55|9682.55|9782.98|9662.98|9848.13|9728.13|9782.98|9662.98|297
1652283900000|2022-05-11 15:45:00|9782.88|9662.88|9693.17|9573.17|9782.88|9662.88|9693.17|9573.17|297
1652284200000|2022-05-11 15:50:00|9693.01|9573.01|9614.49|9494.49|9707.5|9587.5|9614|9494|297
1652284500000|2022-05-11 15:55:00|9614|9494|9636.19|9516.19|9651.2|9531.2|9572.85|9452.85|300
1652284800000|2022-05-11 16:00:00|9637.12|9517.12|9632.91|9512.91|9707.56|9587.56|9628.59|9508.59|300
1652285100000|2022-05-11 16:05:00|9633.82|9513.82|9552.76|9432.76|9676.28|9556.28|9552.76|9432.76|298
1652285400000|2022-05-11 16:10:00|9549.56|9429.56|9541.3|9421.3|9552.44|9432.44|9486.95|9366.95|299
1652285700000|2022-05-11 16:15:00|9541.37|9421.37|9492.81|9372.81|9561.49|9441.49|9492.81|9372.81|299
1652286000000|2022-05-11 16:20:00|9492.22|9372.22|9598.34|9478.34|9608.86|9488.86|9485.23|9365.23|297
1652286300000|2022-05-11 16:25:00|9597.97|9477.97|9491.96|9371.96|9603.74|9483.74|9489.3|9369.3|297
1652286600000|2022-05-11 16:30:00|9491.26|9371.26|9476.95|9356.95|9529.61|9409.61|9453.68|9333.68|299
1652286900000|2022-05-11 16:35:00|9477.31|9357.31|9503.2|9383.2|9540.82|9420.82|9477.31|9357.31|298
1652287200000|2022-05-11 16:40:00|9503.65|9383.65|9491.95|9371.95|9532.43|9412.43|9484.48|9364.48|300
1652287500000|2022-05-11 16:45:00|9492.83|9372.83|9455.54|9335.54|9500.78|9380.78|9441.8|9321.8|299
1652287800000|2022-05-11 16:50:00|9455.97|9335.97|9367.38|9247.38|9457.14|9337.14|9366.22|9246.22|297
1652288100000|2022-05-11 16:55:00|9367.7|9247.7|9376.61|9256.61|9385.51|9265.51|9342.34|9222.34|299
1652288400000|2022-05-11 17:00:00|9376.52|9256.52|9360.21|9240.21|9384.17|9264.17|9334.29|9214.29|298
1652288700000|2022-05-11 17:05:00|9359.44|9239.44|9352.98|9232.98|9385.1|9265.1|9298.86|9178.86|298
1652289000000|2022-05-11 17:10:00|9352.95|9232.95|9362.4|9242.4|9414.92|9294.92|9352.95|9232.95|298
1652289300000|2022-05-11 17:15:00|9361.53|9241.53|9407.38|9287.38|9407.38|9287.38|9361.01|9241.01|299
1652289600000|2022-05-11 17:20:00|9409.17|9289.17|9357.71|9237.71|9410.09|9290.09|9328.97|9208.97|300
1652289900000|2022-05-11 17:25:00|9358.59|9238.59|9212.06|9092.06|9364.13|9244.13|9198.7|9078.7|299
1652290200000|2022-05-11 17:30:00|9216.79|9096.79|9264.7|9144.7|9299.61|9179.61|9214.73|9094.73|298
1652290500000|2022-05-11 17:35:00|9265.56|9145.56|9161.83|9041.83|9269.67|9149.67|9156.3|9036.3|300
1652290800000|2022-05-11 17:40:00|9162.01|9042.01|9106.94|8986.94|9162.76|9042.76|9105.89|8985.89|298
1652291100000|2022-05-11 17:45:00|9107.46|8987.46|9225.31|9105.31|9225.31|9105.31|9063.77|8943.77|298
1652291400000|2022-05-11 17:50:00|9226.79|9106.79|9252.63|9132.63|9355.06|9235.06|9223.56|9103.56|297
1652291700000|2022-05-11 17:55:00|9253.32|9133.32|9214.74|9094.74|9296.21|9176.21|9187.01|9067.01|297
1652292000000|2022-05-11 18:00:00|9215.31|9095.31|9281.39|9161.39|9297.41|9177.41|9215.31|9095.31|299
1652292300000|2022-05-11 18:05:00|9282.24|9162.24|9222.58|9102.58|9291.91|9171.91|9221.51|9101.51|300
1652292600000|2022-05-11 18:10:00|9223.28|9103.28|9239.63|9119.63|9254.15|9134.15|9202.93|9082.93|298
1652292900000|2022-05-11 18:15:00|9240.61|9120.61|9259.03|9139.03|9259.03|9139.03|9195.73|9075.73|299
1652293200000|2022-05-11 18:20:00|9261.68|9141.68|9303.85|9183.85|9310.01|9190.01|9220.34|9100.34|300
1652293500000|2022-05-11 18:25:00|9303.01|9183.01|9325.37|9205.37|9347.14|9227.14|9302.14|9182.14|296
1652293800000|2022-05-11 18:30:00|9327.62|9207.62|9277.82|9157.82|9330.24|9210.24|9246.36|9126.36|297
1652294100000|2022-05-11 18:35:00|9278|9158|9294.38|9174.38|9325.59|9205.59|9272.3|9152.3|299
1652294400000|2022-05-11 18:40:00|9294.36|9174.36|9310.84|9190.84|9310.84|9190.84|9240.77|9120.77|298
1652294700000|2022-05-11 18:45:00|9314.03|9194.03|9214.69|9094.69|9328.96|9208.96|9183.66|9063.66|297
1652295000000|2022-05-11 18:50:00|9215.5|9095.5|9198.51|9078.51|9225|9105|9188.89|9068.89|299
1652295300000|2022-05-11 18:55:00|9197.88|9077.88|9181.46|9061.46|9202.14|9082.14|9148.8|9028.8|293
1652295600000|2022-05-11 19:00:00|9181.34|9061.34|9173.04|9053.04|9190.4|9070.4|9141.1|9021.1|295
1652295900000|2022-05-11 19:05:00|9172.61|9052.61|9182.99|9062.99|9186.35|9066.35|9139.66|9019.66|297
1652296200000|2022-05-11 19:10:00|9182.68|9062.68|9136.21|9016.21|9210.38|9090.38|9136.21|9016.21|298
1652296500000|2022-05-11 19:15:00|9136.19|9016.19|9161.63|9041.63|9181.29|9061.29|9110.56|8990.56|300
1652296800000|2022-05-11 19:20:00|9161.41|9041.41|9059.77|8939.77|9161.41|9041.41|9055.24|8935.24|300
1652297100000|2022-05-11 19:25:00|9060.16|8940.16|9095.75|8975.75|9115.21|8995.21|9060.16|8940.16|299
1652297400000|2022-05-11 19:30:00|9097.41|8977.41|9036.38|8916.38|9132.26|9012.26|9035.78|8915.78|299
1652297700000|2022-05-11 19:35:00|9036.74|8916.74|8948.24|8828.24|9036.74|8916.74|8948.24|8828.24|298
1652298000000|2022-05-11 19:40:00|8948.1|8828.1|8919.92|8799.92|8961.13|8841.13|8913.77|8793.77|299
1652298300000|2022-05-11 19:45:00|8920.29|8800.29|8890.22|8770.22|8944.31|8824.31|8889.57|8769.57|298
1652298600000|2022-05-11 19:50:00|8889.18|8769.18|8989.37|8869.37|8989.37|8869.37|8888.75|8768.75|297
1652298900000|2022-05-11 19:55:00|8991.6|8871.6|8939.69|8819.69|9000.2|8880.2|8937.97|8817.97|296
1652299200000|2022-05-11 20:00:00|8938.83|8818.83|8985.86|8865.86|9056.46|8936.46|8938.83|8818.83|297
1652299500000|2022-05-11 20:05:00|8985.87|8865.87|8919.62|8799.62|8997.04|8877.04|8919.62|8799.62|298
1652299800000|2022-05-11 20:10:00|8919.49|8799.49|8892.12|8772.12|8961.34|8841.34|8891.51|8771.51|300
1652300100000|2022-05-11 20:15:00|8891.26|8771.26|8912.58|8792.58|8979.03|8859.03|8851.57|8731.57|298
1652300400000|2022-05-11 20:20:00|8912.3|8792.3|8877.3|8757.3|8938.19|8818.19|8875.17|8755.17|299
1652300700000|2022-05-11 20:25:00|8877.64|8757.64|8888.74|8768.74|8896.86|8776.86|8861.26|8741.26|297
1652301000000|2022-05-11 20:30:00|8889.79|8769.79|8818.7|8698.7|8894|8774|8813.58|8693.58|300
1652301300000|2022-05-11 20:35:00|8817.99|8697.99|8860.26|8740.26|8874.47|8754.47|8801.33|8681.33|298
1652301600000|2022-05-11 20:40:00|8862.15|8742.15|8898.2|8778.2|8905.25|8785.25|8862.15|8742.15|297
1652301900000|2022-05-11 20:45:00|8899.56|8779.56|8870.06|8750.06|8915.53|8795.53|8847.78|8727.78|298
1652302200000|2022-05-11 20:50:00|8869.66|8749.66|8712|8592|8869.66|8749.66|8712|8592|299
1652302500000|2022-05-11 20:55:00|8708.48|8588.48|8612.14|8492.14|8708.48|8588.48|8586.26|8466.26|300
1652302800000|2022-05-11 21:00:00|8614.7|8494.7|8825.61|8705.61|8825.61|8705.61|8612.64|8492.64|299
1652303100000|2022-05-11 21:05:00|8826.35|8706.35|8720.85|8600.85|8831.39|8711.39|8700.1|8580.1|300
1652303400000|2022-05-11 21:10:00|8720.94|8600.94|8687.71|8567.71|8721.42|8601.42|8626.76|8506.76|299
1652303700000|2022-05-11 21:15:00|8687.73|8567.73|8760.92|8640.92|8792.69|8672.69|8687.73|8567.73|298
1652304000000|2022-05-11 21:20:00|8760.64|8640.64|8656.62|8536.62|8760.64|8640.64|8656.07|8536.07|298
1652304300000|2022-05-11 21:25:00|8655.96|8535.96|8540.45|8420.45|8655.96|8535.96|8448.23|8328.23|299
1652304600000|2022-05-11 21:30:00|8540.07|8420.07|8561.96|8441.96|8612.19|8492.19|8520.62|8400.62|299
1652304900000|2022-05-11 21:35:00|8562.65|8442.65|8669.63|8549.63|8678.05|8558.05|8553.66|8433.66|298
1652305200000|2022-05-11 21:40:00|8669.69|8549.69|8631.24|8511.24|8678.43|8558.43|8621.62|8501.62|299
1652305500000|2022-05-11 21:45:00|8630.5|8510.5|8732.49|8612.49|8734.31|8614.31|8627.47|8507.47|299
1652305800000|2022-05-11 21:50:00|8732|8612|8836.22|8716.22|8892.04|8772.04|8730.34|8610.34|300
1652306100000|2022-05-11 21:55:00|8834.46|8714.46|8861.59|8741.59|8861.59|8741.59|8780.27|8660.27|298
1652306400000|2022-05-11 22:00:00|8862.14|8742.14|8821.45|8701.45|8862.27|8742.27|8810.86|8690.86|298
1652306700000|2022-05-11 22:05:00|8819.92|8699.92|8928.55|8808.55|8928.55|8808.55|8803.08|8683.08|299
1652307000000|2022-05-11 22:10:00|8928.75|8808.75|8925.71|8805.71|8993.63|8873.63|8920.49|8800.49|299
1652307300000|2022-05-11 22:15:00|8923.25|8803.25|8895.58|8775.58|8923.42|8803.42|8858.53|8738.53|300
1652307600000|2022-05-11 22:20:00|8895.14|8775.14|8949.87|8829.87|8961.07|8841.07|8895.14|8775.14|299
1652307900000|2022-05-11 22:25:00|8949.73|8829.73|8869.37|8749.37|8949.95|8829.95|8867.09|8747.09|298
1652308200000|2022-05-11 22:30:00|8868.86|8748.86|8775.92|8655.92|8869.53|8749.53|8759.71|8639.71|297
1652308500000|2022-05-11 22:35:00|8775.69|8655.69|8733.19|8613.19|8776.2|8656.2|8712.18|8592.18|296
1652308800000|2022-05-11 22:40:00|8732.63|8612.63|8747.47|8627.47|8793.26|8673.26|8716.34|8596.34|299
1652309100000|2022-05-11 22:45:00|8747.62|8627.62|8720.43|8600.43|8775.97|8655.97|8708.27|8588.27|299
1652309400000|2022-05-11 22:50:00|8719.71|8599.71|8845.13|8725.13|8845.13|8725.13|8715.92|8595.92|298
1652309700000|2022-05-11 22:55:00|8845.75|8725.75|8847.95|8727.95|8886.53|8766.53|8845.75|8725.75|298
1652310000000|2022-05-11 23:00:00|8847.7|8727.7|8913.57|8793.57|8919.7|8799.7|8829.74|8709.74|294
1652310300000|2022-05-11 23:05:00|8912.91|8792.91|8889.79|8769.79|8912.91|8792.91|8877.84|8757.84|72
1652310600000|2022-05-11 23:10:00|8882.57|8762.57|8877.41|8757.41|8883.6|8763.6|8877.06|8757.06|40
1652310900000|2022-05-11 23:15:00|8876.7|8756.7|8808.27|8688.27|8878.65|8758.65|8763.31|8643.31|297
1652311200000|2022-05-11 23:20:00|8808.5|8688.5|8785.51|8665.51|8820.11|8700.11|8785.17|8665.17|296
1652311500000|2022-05-11 23:25:00|8785.79|8665.79|8770.8|8650.8|8802.65|8682.65|8766.71|8646.71|299
1652311800000|2022-05-11 23:30:00|8770.81|8650.81|8832.59|8712.59|8843.83|8723.83|8749.47|8629.47|300
1652312100000|2022-05-11 23:35:00|8832.43|8712.43|8828.8|8708.8|8845.04|8725.04|8795.08|8675.08|299
1652312400000|2022-05-11 23:40:00|8827.92|8707.92|8888.14|8768.14|8888.14|8768.14|8825.58|8705.58|299
1652312700000|2022-05-11 23:45:00|8889.1|8769.1|8891.32|8771.32|8906.05|8786.05|8874.83|8754.83|298
1652313000000|2022-05-11 23:50:00|8891.94|8771.94|8855.8|8735.8|8902.02|8782.02|8852.8|8732.8|298
1652313300000|2022-05-11 23:55:00|8855.64|8735.64|8894.07|8774.07|8894.27|8774.27|8845.33|8725.33|300
1652313600000|2022-05-12 00:00:00|8893.73|8773.73|8931.3|8811.3|8970.8|8850.8|8893.73|8773.73|300
1652313900000|2022-05-12 00:05:00|8930.9|8810.9|8933.63|8813.63|8948.84|8828.84|8864.33|8744.33|298
1652314200000|2022-05-12 00:10:00|8934.61|8814.61|9057.32|8937.32|9062.39|8942.39|8914.17|8794.17|300
1652314500000|2022-05-12 00:15:00|9057.45|8937.45|9010.04|8890.04|9059.04|8939.04|8973.2|8853.2|300
1652314800000|2022-05-12 00:20:00|9008.29|8888.29|9107.85|8987.85|9111.25|8991.25|8986.39|8866.39|299
1652315100000|2022-05-12 00:25:00|9109.36|8989.36|9160.49|9040.49|9195.38|9075.38|9104.5|8984.5|298
1652315400000|2022-05-12 00:30:00|9160.88|9040.88|9177.79|9057.79|9194.27|9074.27|9139.65|9019.65|296
1652315700000|2022-05-12 00:35:00|9177.66|9057.66|9180.91|9060.91|9213.01|9093.01|9149.88|9029.88|300
1652316000000|2022-05-12 00:40:00|9179.78|9059.78|9276.61|9156.61|9313.38|9193.38|9173.81|9053.81|299
1652316300000|2022-05-12 00:45:00|9276.96|9156.96|9296.65|9176.65|9296.65|9176.65|9213.91|9093.91|299
1652316600000|2022-05-12 00:50:00|9296.91|9176.91|9227.07|9107.07|9298.16|9178.16|9219.04|9099.04|299
1652316900000|2022-05-12 00:55:00|9224.82|9104.82|9169.86|9049.86|9234.16|9114.16|9164.31|9044.31|299
1652317200000|2022-05-12 01:00:00|9167.19|9047.19|9219.25|9099.25|9228.93|9108.93|9149.33|9029.33|296
1652317500000|2022-05-12 01:05:00|9219.42|9099.42|9177.91|9057.91|9219.55|9099.55|9177.91|9057.91|298
1652317800000|2022-05-12 01:10:00|9178.05|9058.05|9128.46|9008.46|9178.07|9058.07|9123.29|9003.29|296
1652318100000|2022-05-12 01:15:00|9128.49|9008.49|9124.5|9004.5|9168.66|9048.66|9119.14|8999.14|297
1652318400000|2022-05-12 01:20:00|9125.2|9005.2|9048.02|8928.02|9139.97|9019.97|9047.15|8927.15|297
1652318700000|2022-05-12 01:25:00|9048.1|8928.1|9063.4|8943.4|9082.94|8962.94|9043.27|8923.27|295
1652319000000|2022-05-12 01:30:00|9063.3|8943.3|9044.06|8924.06|9088.16|8968.16|9040.88|8920.88|298
1652319300000|2022-05-12 01:35:00|9044.94|8924.94|9026.62|8906.62|9049.96|8929.96|9026.62|8906.62|299
1652319600000|2022-05-12 01:40:00|9027.26|8907.26|9058.57|8938.57|9076.67|8956.67|9021|8901|299
1652319900000|2022-05-12 01:45:00|9058.93|8938.93|9089.6|8969.6|9106.79|8986.79|9053.09|8933.09|297
1652320200000|2022-05-12 01:50:00|9089.66|8969.66|9024.11|8904.11|9097.98|8977.98|9022.24|8902.24|295
1652320500000|2022-05-12 01:55:00|9022.1|8902.1|8930.34|8810.34|9022.17|8902.17|8921.89|8801.89|298
1652320800000|2022-05-12 02:00:00|8930.26|8810.26|8934.82|8814.82|8934.92|8814.92|8851.59|8731.59|297
1652321100000|2022-05-12 02:05:00|8935.96|8815.96|8888.22|8768.22|8953.85|8833.85|8882.86|8762.86|298
1652321400000|2022-05-12 02:10:00|8888.32|8768.32|8934.6|8814.6|8938.28|8818.28|8882|8762|299
1652321700000|2022-05-12 02:15:00|8934.56|8814.56|8910.53|8790.53|8981.01|8861.01|8908.24|8788.24|299
1652322000000|2022-05-12 02:20:00|8910.4|8790.4|8901.95|8781.95|8936|8816|8886.82|8766.82|300
1652322300000|2022-05-12 02:25:00|8902.1|8782.1|8868.61|8748.61|8914.21|8794.21|8868.61|8748.61|298
1652322600000|2022-05-12 02:30:00|8868.8|8748.8|8839.87|8719.87|8868.8|8748.8|8823.08|8703.08|296
1652322900000|2022-05-12 02:35:00|8839.67|8719.67|8788.66|8668.66|8863.76|8743.76|8752.25|8632.25|298
1652323200000|2022-05-12 02:40:00|8788.61|8668.61|8719.47|8599.47|8788.61|8668.61|8708.19|8588.19|299
1652323500000|2022-05-12 02:45:00|8720.43|8600.43|8759.15|8639.15|8779.92|8659.92|8710.54|8590.54|299
1652323800000|2022-05-12 02:50:00|8758.94|8638.94|8755.43|8635.43|8773.58|8653.58|8738.66|8618.66|297
1652324100000|2022-05-12 02:55:00|8754.44|8634.44|8700.51|8580.51|8754.44|8634.44|8696.42|8576.42|299
1652324400000|2022-05-12 03:00:00|8701.1|8581.1|8680.36|8560.36|8738.78|8618.78|8680.36|8560.36|300
1652324700000|2022-05-12 03:05:00|8679.22|8559.22|8598.69|8478.69|8679.22|8559.22|8598.69|8478.69|297
1652325000000|2022-05-12 03:10:00|8597.08|8477.08|8585.91|8465.91|8654.29|8534.29|8568.23|8448.23|300
1652325300000|2022-05-12 03:15:00|8586.14|8466.14|8601.17|8481.17|8628.68|8508.68|8585.11|8465.11|298
1652325600000|2022-05-12 03:20:00|8601.22|8481.22|8534.5|8414.5|8607.31|8487.31|8516.67|8396.67|296
1652325900000|2022-05-12 03:25:00|8538.17|8418.17|8515.33|8395.33|8547.41|8427.41|8514.23|8394.23|297
1652326200000|2022-05-12 03:30:00|8514.95|8394.95|8613.29|8493.29|8613.96|8493.96|8501.48|8381.48|298
1652326500000|2022-05-12 03:35:00|8613.16|8493.16|8590.02|8470.02|8616.66|8496.66|8554.44|8434.44|300
1652326800000|2022-05-12 03:40:00|8589.98|8469.98|8586.05|8466.05|8589.98|8469.98|8555.83|8435.83|300
1652327100000|2022-05-12 03:45:00|8586.09|8466.09|8553.8|8433.8|8633.51|8513.51|8550.47|8430.47|298
1652327400000|2022-05-12 03:50:00|8553.48|8433.48|8466.64|8346.64|8554.42|8434.42|8460.17|8340.17|297
1652327700000|2022-05-12 03:55:00|8467.21|8347.21|8388.1|8268.1|8470.98|8350.98|8381.71|8261.71|296
1652328000000|2022-05-12 04:00:00|8387.93|8267.93|8347.1|8227.1|8407.8|8287.8|8345.82|8225.82|297
1652328300000|2022-05-12 04:05:00|8346.71|8226.71|8302.17|8182.17|8359.7|8239.7|8292.16|8172.16|300
1652328600000|2022-05-12 04:10:00|8302.46|8182.46|8214.08|8094.08|8307.49|8187.49|8206.61|8086.61|300
1652328900000|2022-05-12 04:15:00|8215.22|8095.22|8220.42|8100.42|8296.75|8176.75|8214.52|8094.52|298
1652329200000|2022-05-12 04:20:00|8219.98|8099.98|7973.46|7853.46|8222.31|8102.31|7973.35|7853.35|299
1652329500000|2022-05-12 04:25:00|7975.86|7855.86|8232.3|8112.3|8232.3|8112.3|7947.82|7827.82|299
1652329800000|2022-05-12 04:30:00|8236.17|8116.17|8169.07|8049.07|8358.77|8238.77|8169.07|8049.07|300
1652330100000|2022-05-12 04:35:00|8168.97|8048.97|8207.48|8087.48|8282.42|8162.42|8166.51|8046.51|299
1652330400000|2022-05-12 04:40:00|8209.16|8089.16|8237.24|8117.24|8288.44|8168.44|8207.66|8087.66|300
1652330700000|2022-05-12 04:45:00|8237.43|8117.43|8098.85|7978.85|8242.53|8122.53|8086.99|7966.99|299
1652331000000|2022-05-12 04:50:00|8098.79|7978.79|8117.55|7997.55|8136.34|8016.34|8028.87|7908.87|299
1652331300000|2022-05-12 04:55:00|8115.78|7995.78|8104.93|7984.93|8159.54|8039.54|8075.82|7955.82|298
1652331600000|2022-05-12 05:00:00|8105.89|7985.89|8005.87|7885.87|8118.31|7998.31|8005.74|7885.74|298
1652331900000|2022-05-12 05:05:00|8006.12|7886.12|7882.05|7762.05|8006.49|7886.49|7881.9|7761.9|298
1652332200000|2022-05-12 05:10:00|7881.78|7761.78|7761.01|7641.01|7927.28|7807.28|7750.48|7630.48|300
1652332500000|2022-05-12 05:15:00|7759.61|7639.61|7962.78|7842.78|7978.79|7858.79|7683.75|7563.75|300
1652332800000|2022-05-12 05:20:00|7962.18|7842.18|7844.88|7724.88|7962.18|7842.18|7821.42|7701.42|298
1652333100000|2022-05-12 05:25:00|7844.5|7724.5|7844.04|7724.04|7928.73|7808.73|7844.04|7724.04|300
1652333400000|2022-05-12 05:30:00|7844.48|7724.48|8008.33|7888.33|8008.33|7888.33|7840.27|7720.27|299
1652333700000|2022-05-12 05:35:00|8009.32|7889.32|7924.96|7804.96|8025.75|7905.75|7914.71|7794.71|300
1652334000000|2022-05-12 05:40:00|7925.66|7805.66|7832.22|7712.22|7926.12|7806.12|7786.87|7666.87|299
1652334300000|2022-05-12 05:45:00|7836.53|7716.53|7746.33|7626.33|7905.16|7785.16|7742.66|7622.66|300
1652334600000|2022-05-12 05:50:00|7745.31|7625.31|7686.67|7566.67|7824.91|7704.91|7686.67|7566.67|300
1652334900000|2022-05-12 05:55:00|7685.63|7565.63|7770.57|7650.57|7782.2|7662.2|7672.58|7552.58|299
1652335200000|2022-05-12 06:00:00|7770.37|7650.37|7762.88|7642.88|7789.14|7669.14|7713.31|7593.31|298
1652335500000|2022-05-12 06:05:00|7762.67|7642.67|7876.27|7756.27|7894.21|7774.21|7739.54|7619.54|298
1652335800000|2022-05-12 06:10:00|7876.11|7756.11|7789.23|7669.23|7885.14|7765.14|7765.01|7645.01|299
1652336100000|2022-05-12 06:15:00|7790.67|7670.67|7816.46|7696.46|7816.92|7696.92|7751.9|7631.9|300
1652336400000|2022-05-12 06:20:00|7816.68|7696.68|7848.27|7728.27|7863.23|7743.23|7789.73|7669.73|300
1652336700000|2022-05-12 06:25:00|7849.36|7729.36|7937.03|7817.03|7950.04|7830.04|7849.36|7729.36|298
1652337000000|2022-05-12 06:30:00|7933.94|7813.94|7986.79|7866.79|8074.21|7954.21|7916.23|7796.23|299
1652337300000|2022-05-12 06:35:00|7986.53|7866.53|7860.04|7740.04|7987.31|7867.31|7860.04|7740.04|300
1652337600000|2022-05-12 06:40:00|7859.9|7739.9|7823.54|7703.54|7859.9|7739.9|7766.8|7646.8|300
1652337900000|2022-05-12 06:45:00|7823.73|7703.73|7825.85|7705.85|7870.85|7750.85|7790.53|7670.53|299
1652338200000|2022-05-12 06:50:00|7828.58|7708.58|7729.77|7609.77|7837.81|7717.81|7729.12|7609.12|299
1652338500000|2022-05-12 06:55:00|7731.24|7611.24|7659.06|7539.06|7735.19|7615.19|7659.06|7539.06|299
1652338800000|2022-05-12 07:00:00|7659.4|7539.4|7622.13|7502.13|7665.28|7545.28|7586.15|7466.15|299
1652339100000|2022-05-12 07:05:00|7621.44|7501.44|7529.63|7409.63|7622.35|7502.35|7529.37|7409.37|299
1652339400000|2022-05-12 07:10:00|7528.9|7408.9|7379.68|7259.68|7535.53|7415.53|7378.06|7258.06|299
1652339700000|2022-05-12 07:15:00|7378.83|7258.83|7438.72|7318.72|7460.21|7340.21|7240.78|7120.78|299
1652340000000|2022-05-12 07:20:00|7436.26|7316.26|7593.37|7473.37|7593.37|7473.37|7431.39|7311.39|300
1652340300000|2022-05-12 07:25:00|7594.69|7474.69|7858.87|7738.87|7877.96|7757.96|7592.82|7472.82|300
1652340600000|2022-05-12 07:30:00|7856.87|7736.87|7838.54|7718.54|7884.85|7764.85|7803.76|7683.76|300
1652340900000|2022-05-12 07:35:00|7836.46|7716.46|7862.65|7742.65|7928.52|7808.52|7836.46|7716.46|298
1652341200000|2022-05-12 07:40:00|7859.88|7739.88|8110.76|7990.76|8111.49|7991.49|7808.82|7688.82|300
1652341500000|2022-05-12 07:45:00|8111.71|7991.71|8203.13|8083.13|8203.13|8083.13|8042.92|7922.92|297
1652341800000|2022-05-12 07:50:00|8204.44|8084.44|8279.9|8159.9|8307.85|8187.85|8194.92|8074.92|300
1652342100000|2022-05-12 07:55:00|8279.38|8159.38|8151.17|8031.17|8280.39|8160.39|8151.17|8031.17|299
1652342400000|2022-05-12 08:00:00|8152.21|8032.21|8172.23|8052.23|8197.42|8077.42|8102.92|7982.92|298
1652342700000|2022-05-12 08:05:00|8173.7|8053.7|8128.41|8008.41|8175.32|8055.32|8090.84|7970.84|298
1652343000000|2022-05-12 08:10:00|8128.63|8008.63|8244.56|8124.56|8254.73|8134.73|8125.32|8005.32|299
1652343300000|2022-05-12 08:15:00|8244.9|8124.9|8230.22|8110.22|8280.82|8160.82|8202.22|8082.22|300
1652343600000|2022-05-12 08:20:00|8228.6|8108.6|8132.04|8012.04|8228.72|8108.72|8112.63|7992.63|300
1652343900000|2022-05-12 08:25:00|8131.48|8011.48|8114.47|7994.47|8139.83|8019.83|8089.35|7969.35|299
1652344200000|2022-05-12 08:30:00|8113.56|7993.56|8041.97|7921.97|8125.14|8005.14|8040.75|7920.75|300
1652344500000|2022-05-12 08:35:00|8040.82|7920.82|8062.67|7942.67|8065.29|7945.29|8003.38|7883.38|298
1652344800000|2022-05-12 08:40:00|8061.75|7941.75|8008.49|7888.49|8066.43|7946.43|7992.18|7872.18|300
1652345100000|2022-05-12 08:45:00|8008.99|7888.99|8046.46|7926.46|8059.62|7939.62|7990.12|7870.12|299
1652345400000|2022-05-12 08:50:00|8045.7|7925.7|8110.37|7990.37|8117.71|7997.71|8043.2|7923.2|300
1652345700000|2022-05-12 08:55:00|8111.62|7991.62|8130.57|8010.57|8171.36|8051.36|8111.62|7991.62|300
1652346000000|2022-05-12 09:00:00|8130.59|8010.59|8124.15|8004.15|8171.99|8051.99|8114.3|7994.3|299
1652346300000|2022-05-12 09:05:00|8123.94|8003.94|8111.27|7991.27|8143.56|8023.56|8104.91|7984.91|299
1652346600000|2022-05-12 09:10:00|8111.6|7991.6|8074.93|7954.93|8119.97|7999.97|8059.5|7939.5|296
1652346900000|2022-05-12 09:15:00|8073.77|7953.77|8142.11|8022.11|8142.11|8022.11|8067.09|7947.09|300
1652347200000|2022-05-12 09:20:00|8143.37|8023.37|8203.08|8083.08|8235.44|8115.44|8139.24|8019.24|299
1652347500000|2022-05-12 09:25:00|8203.41|8083.41|8191.8|8071.8|8218.03|8098.03|8187.9|8067.9|298
1652347800000|2022-05-12 09:30:00|8192.03|8072.03|8173.69|8053.69|8197.15|8077.15|8136.83|8016.83|299
1652348100000|2022-05-12 09:35:00|8173.78|8053.78|8197.92|8077.92|8213.52|8093.52|8165.49|8045.49|299
1652348400000|2022-05-12 09:40:00|8197.59|8077.59|8173.54|8053.54|8221.53|8101.53|8172.09|8052.09|298
1652348700000|2022-05-12 09:45:00|8172.42|8052.42|8156.96|8036.96|8185.34|8065.34|8130.45|8010.45|300
1652349000000|2022-05-12 09:50:00|8156.77|8036.77|8114.04|7994.04|8156.77|8036.77|8103.76|7983.76|297
1652349300000|2022-05-12 09:55:00|8115.97|7995.97|8096.21|7976.21|8118.91|7998.91|8085.44|7965.44|300
1652349600000|2022-05-12 10:00:00|8096.25|7976.25|8099.15|7979.15|8105.2|7985.2|8073.85|7953.85|298
1652349900000|2022-05-12 10:05:00|8099.49|7979.49|8118.46|7998.46|8150.41|8030.41|8093.35|7973.35|300
1652350200000|2022-05-12 10:10:00|8117.94|7997.94|8051.04|7931.04|8117.94|7997.94|8031.58|7911.58|296
1652350500000|2022-05-12 10:15:00|8051.27|7931.27|8115.33|7995.33|8137.71|8017.71|8048.36|7928.36|300
1652350800000|2022-05-12 10:20:00|8113.75|7993.75|8175.69|8055.69|8179.4|8059.4|8101.13|7981.13|298
1652351100000|2022-05-12 10:25:00|8175.8|8055.8|8241.15|8121.15|8241.81|8121.81|8173.97|8053.97|298
1652351400000|2022-05-12 10:30:00|8242.23|8122.23|8228.44|8108.44|8271.49|8151.49|8227.21|8107.21|299
1652351700000|2022-05-12 10:35:00|8228.49|8108.49|8295.19|8175.19|8295.19|8175.19|8222.09|8102.09|297
1652352000000|2022-05-12 10:40:00|8294.96|8174.96|8342.24|8222.24|8356.96|8236.96|8281.93|8161.93|299
1652352300000|2022-05-12 10:45:00|8341.31|8221.31|8371.04|8251.04|8418.39|8298.39|8337.83|8217.83|300
1652352600000|2022-05-12 10:50:00|8370.23|8250.23|8476.19|8356.19|8517.39|8397.39|8370.11|8250.11|300
1652352900000|2022-05-12 10:55:00|8475.93|8355.93|8434.86|8314.86|8476.27|8356.27|8423.22|8303.22|298
1652353200000|2022-05-12 11:00:00|8434.27|8314.27|8448.28|8328.28|8448.34|8328.34|8392.15|8272.15|299
1652353500000|2022-05-12 11:05:00|8449.65|8329.65|8461.6|8341.6|8510.36|8390.36|8448.96|8328.96|299
1652353800000|2022-05-12 11:10:00|8462.01|8342.01|8502.56|8382.56|8502.56|8382.56|8454.46|8334.46|297
1652354100000|2022-05-12 11:15:00|8503.11|8383.11|8530.45|8410.45|8531.16|8411.16|8488.62|8368.62|297
1652354400000|2022-05-12 11:20:00|8530.42|8410.42|8646.79|8526.79|8646.79|8526.79|8527.71|8407.71|299
1652354700000|2022-05-12 11:25:00|8646.86|8526.86|8602.95|8482.95|8649.26|8529.26|8599.5|8479.5|299
1652355000000|2022-05-12 11:30:00|8602.08|8482.08|8503.14|8383.14|8604.41|8484.41|8503.14|8383.14|298
1652355300000|2022-05-12 11:35:00|8503.75|8383.75|8437.3|8317.3|8504.47|8384.47|8433.01|8313.01|298
1652355600000|2022-05-12 11:40:00|8436.94|8316.94|8416.41|8296.41|8473.33|8353.33|8414.94|8294.94|300
1652355900000|2022-05-12 11:45:00|8416.71|8296.71|8384.41|8264.41|8418.54|8298.54|8354.7|8234.7|296
1652356200000|2022-05-12 11:50:00|8384.48|8264.48|8454.45|8334.45|8459.28|8339.28|8373.48|8253.48|300
1652356500000|2022-05-12 11:55:00|8454.56|8334.56|8412.58|8292.58|8454.56|8334.56|8382.04|8262.04|296
1652356800000|2022-05-12 12:00:00|8412.13|8292.13|8340.04|8220.04|8456.86|8336.86|8338.79|8218.79|299
1652357100000|2022-05-12 12:05:00|8340.24|8220.24|8345.92|8225.92|8359.83|8239.83|8323.97|8203.97|297
1652357400000|2022-05-12 12:10:00|8345.36|8225.36|8353.12|8233.12|8373.45|8253.45|8303.87|8183.87|300
1652357700000|2022-05-12 12:15:00|8352.84|8232.84|8367.04|8247.04|8394.2|8274.2|8349.47|8229.47|295
1652358000000|2022-05-12 12:20:00|8367.36|8247.36|8349.89|8229.89|8387.62|8267.62|8332.61|8212.61|298
1652358300000|2022-05-12 12:25:00|8349.98|8229.98|8283.66|8163.66|8358|8238|8270|8150|298
1652358600000|2022-05-12 12:30:00|8284.64|8164.64|8374.93|8254.93|8395.73|8275.73|8284.64|8164.64|297
1652358900000|2022-05-12 12:35:00|8374.05|8254.05|8501.03|8381.03|8523.15|8403.15|8371.88|8251.88|300
1652359200000|2022-05-12 12:40:00|8500.51|8380.51|8460.12|8340.12|8533.58|8413.58|8451.74|8331.74|299
1652359500000|2022-05-12 12:45:00|8461|8341|8486.97|8366.97|8494.85|8374.85|8439.27|8319.27|298
1652359800000|2022-05-12 12:50:00|8486.59|8366.59|8515.73|8395.73|8515.73|8395.73|8440.87|8320.87|300
1652360100000|2022-05-12 12:55:00|8516.85|8396.85|8494.53|8374.53|8521.37|8401.37|8480.44|8360.44|299
1652360400000|2022-05-12 13:00:00|8494.03|8374.03|8475.36|8355.36|8496.78|8376.78|8427.42|8307.42|299
1652360700000|2022-05-12 13:05:00|8477.57|8357.57|8496.3|8376.3|8498.6|8378.6|8434.21|8314.21|299
1652361000000|2022-05-12 13:10:00|8496.29|8376.29|8470.87|8350.87|8517.21|8397.21|8458.75|8338.75|297
1652361300000|2022-05-12 13:15:00|8470.43|8350.43|8442.04|8322.04|8487.9|8367.9|8435.67|8315.67|298
1652361600000|2022-05-12 13:20:00|8441.78|8321.78|8511.34|8391.34|8512.95|8392.95|8429.22|8309.22|299
1652361900000|2022-05-12 13:25:00|8510.66|8390.66|8520.11|8400.11|8535.03|8415.03|8485.25|8365.25|299
1652362200000|2022-05-12 13:30:00|8517.36|8397.36|8333.08|8213.08|8570.63|8450.63|8327.97|8207.97|299
1652362500000|2022-05-12 13:35:00|8331.61|8211.61|8241.38|8121.38|8350.59|8230.59|8236.23|8116.23|299
1652362800000|2022-05-12 13:40:00|8238.85|8118.85|8315.02|8195.02|8329.31|8209.31|8221.17|8101.17|298
1652363100000|2022-05-12 13:45:00|8319.59|8199.59|8386.67|8266.67|8437.48|8317.48|8306.5|8186.5|299
1652363400000|2022-05-12 13:50:00|8385.7|8265.7|8379.39|8259.39|8398.61|8278.61|8340|8220|299
1652363700000|2022-05-12 13:55:00|8379.26|8259.26|8297.52|8177.52|8379.26|8259.26|8297.52|8177.52|298
1652364000000|2022-05-12 14:00:00|8296.83|8176.83|8271.14|8151.14|8300.75|8180.75|8244.25|8124.25|299
1652364300000|2022-05-12 14:05:00|8271.8|8151.8|8384.28|8264.28|8385.83|8265.83|8270.51|8150.51|300
1652364600000|2022-05-12 14:10:00|8385.87|8265.87|8421.21|8301.21|8460.42|8340.42|8380.97|8260.97|296
1652364900000|2022-05-12 14:15:00|8420.87|8300.87|8461.68|8341.68|8468.28|8348.28|8400.97|8280.97|299
1652365200000|2022-05-12 14:20:00|8461.13|8341.13|8530.21|8410.21|8533.13|8413.13|8460.54|8340.54|298
1652365500000|2022-05-12 14:25:00|8530.5|8410.5|8504.77|8384.77|8579.62|8459.62|8504.44|8384.44|297
1652365800000|2022-05-12 14:30:00|8504.13|8384.13|8498.43|8378.43|8538.83|8418.83|8485.32|8365.32|298
1652366100000|2022-05-12 14:35:00|8498.42|8378.42|8565.87|8445.87|8572.01|8452.01|8498.42|8378.42|300
1652366400000|2022-05-12 14:40:00|8567.64|8447.64|8525.14|8405.14|8580.61|8460.61|8518.16|8398.16|299
1652366700000|2022-05-12 14:45:00|8524.87|8404.87|8521.21|8401.21|8538.91|8418.91|8491.83|8371.83|300
1652367000000|2022-05-12 14:50:00|8519.7|8399.7|8630.85|8510.85|8632.75|8512.75|8519.7|8399.7|298
1652367300000|2022-05-12 14:55:00|8631.94|8511.94|8824.88|8704.88|8824.88|8704.88|8631.44|8511.44|300
1652367600000|2022-05-12 15:00:00|8822.83|8702.83|8862.23|8742.23|8869.23|8749.23|8778.7|8658.7|300
1652367900000|2022-05-12 15:05:00|8863.13|8743.13|8970.91|8850.91|8970.91|8850.91|8832.99|8712.99|299
1652368200000|2022-05-12 15:10:00|8972.04|8852.04|8868.1|8748.1|8980.44|8860.44|8841.9|8721.9|299
1652368500000|2022-05-12 15:15:00|8869.66|8749.66|8819.2|8699.2|8869.66|8749.66|8792.09|8672.09|294
1652368800000|2022-05-12 15:20:00|8819.72|8699.72|8780.08|8660.08|8864.22|8744.22|8769.74|8649.74|297
1652369100000|2022-05-12 15:25:00|8780.33|8660.33|8740.8|8620.8|8798.12|8678.12|8740.8|8620.8|297
1652369400000|2022-05-12 15:30:00|8741.54|8621.54|8743.93|8623.93|8748.52|8628.52|8694.62|8574.62|299
1652369700000|2022-05-12 15:35:00|8743.48|8623.48|8794.24|8674.24|8795.59|8675.59|8743.48|8623.48|299
1652370000000|2022-05-12 15:40:00|8795.92|8675.92|8759.9|8639.9|8816.98|8696.98|8758.47|8638.47|297
1652370300000|2022-05-12 15:45:00|8759.49|8639.49|8705.32|8585.32|8765.27|8645.27|8705.32|8585.32|297
1652370600000|2022-05-12 15:50:00|8704.9|8584.9|8686.69|8566.69|8706.52|8586.52|8663.89|8543.89|298
1652370900000|2022-05-12 15:55:00|8686.34|8566.34|8611.74|8491.74|8689.55|8569.55|8611.74|8491.74|299
1652371200000|2022-05-12 16:00:00|8610.87|8490.87|8661.47|8541.47|8661.47|8541.47|8589.11|8469.11|298
1652371500000|2022-05-12 16:05:00|8662.8|8542.8|8758.79|8638.79|8758.79|8638.79|8651.71|8531.71|298
1652371800000|2022-05-12 16:10:00|8761.05|8641.05|8737.32|8617.32|8765.79|8645.79|8704.29|8584.29|298
1652372100000|2022-05-12 16:15:00|8737.4|8617.4|8710.04|8590.04|8753.17|8633.17|8678.36|8558.36|299
1652372400000|2022-05-12 16:20:00|8711.12|8591.12|8832.16|8712.16|8832.68|8712.68|8710.48|8590.48|300
1652372700000|2022-05-12 16:25:00|8832.02|8712.02|8829.34|8709.34|8881.08|8761.08|8828.03|8708.03|299
1652373000000|2022-05-12 16:30:00|8829.33|8709.33|8907.59|8787.59|8934.86|8814.86|8827.57|8707.57|299
1652373300000|2022-05-12 16:35:00|8907.99|8787.99|8823.97|8703.97|8920.75|8800.75|8823.97|8703.97|300
1652373600000|2022-05-12 16:40:00|8824.43|8704.43|8841.62|8721.62|8850.58|8730.58|8769.25|8649.25|299
1652373900000|2022-05-12 16:45:00|8842.41|8722.41|8892.01|8772.01|8930.28|8810.28|8842.41|8722.41|297
1652374200000|2022-05-12 16:50:00|8893.57|8773.57|8871.75|8751.75|8908|8788|8862.57|8742.57|299
1652374500000|2022-05-12 16:55:00|8873.13|8753.13|8927.03|8807.03|8949.39|8829.39|8873.13|8753.13|299
1652374800000|2022-05-12 17:00:00|8926.62|8806.62|8930.46|8810.46|8949.58|8829.58|8923.95|8803.95|293
1652375100000|2022-05-12 17:05:00|8931.23|8811.23|8816.59|8696.59|8932.47|8812.47|8816.59|8696.59|297
1652375400000|2022-05-12 17:10:00|8817.24|8697.24|8816.13|8696.13|8856.14|8736.14|8813.33|8693.33|297
1652375700000|2022-05-12 17:15:00|8817.71|8697.71|8775.44|8655.44|8848.52|8728.52|8760.12|8640.12|300
1652376000000|2022-05-12 17:20:00|8775.28|8655.28|8768.32|8648.32|8802.68|8682.68|8768.04|8648.04|299
1652376300000|2022-05-12 17:25:00|8768.52|8648.52|8803.3|8683.3|8803.54|8683.54|8767.51|8647.51|299
1652376600000|2022-05-12 17:30:00|8804.35|8684.35|8772.19|8652.19|8832.55|8712.55|8758.98|8638.98|299
1652376900000|2022-05-12 17:35:00|8772.09|8652.09|8677.56|8557.56|8772.72|8652.72|8675.19|8555.19|295
1652377200000|2022-05-12 17:40:00|8673.5|8553.5|8686.57|8566.57|8712.48|8592.48|8669.37|8549.37|297
1652377500000|2022-05-12 17:45:00|8686.16|8566.16|8577.5|8457.5|8700.12|8580.12|8577.36|8457.36|299
1652377800000|2022-05-12 17:50:00|8577.23|8457.23|8589.68|8469.68|8608.33|8488.33|8562.94|8442.94|299
1652378100000|2022-05-12 17:55:00|8589.3|8469.3|8566.69|8446.69|8589.5|8469.5|8550.02|8430.02|298
1652378400000|2022-05-12 18:00:00|8566.24|8446.24|8606.6|8486.6|8607.36|8487.36|8563.83|8443.83|297
1652378700000|2022-05-12 18:05:00|8607.21|8487.21|8553.34|8433.34|8610.23|8490.23|8552.72|8432.72|296
1652379000000|2022-05-12 18:10:00|8552.63|8432.63|8550.61|8430.61|8588.33|8468.33|8550.44|8430.44|296
1652379300000|2022-05-12 18:15:00|8554.16|8434.16|8564.27|8444.27|8565.51|8445.51|8541.71|8421.71|295
1652379600000|2022-05-12 18:20:00|8564.19|8444.19|8542.06|8422.06|8587.02|8467.02|8532.42|8412.42|298
1652379900000|2022-05-12 18:25:00|8542.62|8422.62|8537.9|8417.9|8546.06|8426.06|8496.53|8376.53|298
1652380200000|2022-05-12 18:30:00|8538.64|8418.64|8462.67|8342.67|8539.19|8419.19|8455.7|8335.7|297
1652380500000|2022-05-12 18:35:00|8462.7|8342.7|8433.74|8313.74|8471.06|8351.06|8433.74|8313.74|295
1652380800000|2022-05-12 18:40:00|8434.69|8314.69|8444.52|8324.52|8465.97|8345.97|8414.81|8294.81|299
1652381100000|2022-05-12 18:45:00|8444.49|8324.49|8401.68|8281.68|8474.78|8354.78|8400.39|8280.39|299
1652381400000|2022-05-12 18:50:00|8401.86|8281.86|8425.82|8305.82|8439.27|8319.27|8385.53|8265.53|297
1652381700000|2022-05-12 18:55:00|8424.17|8304.17|8420.09|8300.09|8434.56|8314.56|8402.38|8282.38|297
1652382000000|2022-05-12 19:00:00|8419.84|8299.84|8475.75|8355.75|8475.75|8355.75|8411.33|8291.33|297
1652382300000|2022-05-12 19:05:00|8475.91|8355.91|8472.63|8352.63|8480.46|8360.46|8450.32|8330.32|298
1652382600000|2022-05-12 19:10:00|8473.25|8353.25|8424.67|8304.67|8474.83|8354.83|8422.8|8302.8|295
1652382900000|2022-05-12 19:15:00|8424.74|8304.74|8477.99|8357.99|8479.84|8359.84|8418.5|8298.5|298
1652383200000|2022-05-12 19:20:00|8477.96|8357.96|8572.99|8452.99|8581.5|8461.5|8477.57|8357.57|297
1652383500000|2022-05-12 19:25:00|8573.26|8453.26|8528.96|8408.96|8622.41|8502.41|8528.96|8408.96|296
1652383800000|2022-05-12 19:30:00|8530.64|8410.64|8560.91|8440.91|8574.98|8454.98|8528.68|8408.68|299
1652384100000|2022-05-12 19:35:00|8561.06|8441.06|8518.51|8398.51|8561.79|8441.79|8501.46|8381.46|299
1652384400000|2022-05-12 19:40:00|8518.44|8398.44|8509.77|8389.77|8552.55|8432.55|8491.51|8371.51|299
1652384700000|2022-05-12 19:45:00|8511.1|8391.1|8536.9|8416.9|8543.76|8423.76|8497.04|8377.04|298
1652385000000|2022-05-12 19:50:00|8537.02|8417.02|8556.73|8436.73|8583.5|8463.5|8536.34|8416.34|298
1652385300000|2022-05-12 19:55:00|8558.34|8438.34|8556.44|8436.44|8583.35|8463.35|8556.44|8436.44|297
1652385600000|2022-05-12 20:00:00|8554.48|8434.48|8534.11|8414.11|8563.2|8443.2|8518.21|8398.21|298
1652385900000|2022-05-12 20:05:00|8533.25|8413.25|8515.75|8395.75|8546.77|8426.77|8502.96|8382.96|298
1652386200000|2022-05-12 20:10:00|8515.47|8395.47|8482.05|8362.05|8518.97|8398.97|8471.77|8351.77|300
1652386500000|2022-05-12 20:15:00|8481.13|8361.13|8519.79|8399.79|8522.06|8402.06|8480.94|8360.94|299
1652386800000|2022-05-12 20:20:00|8519.68|8399.68|8552.21|8432.21|8553.67|8433.67|8511.78|8391.78|295
1652387100000|2022-05-12 20:25:00|8552.11|8432.11|8578.02|8458.02|8578.02|8458.02|8540.07|8420.07|297
1652387400000|2022-05-12 20:30:00|8578.88|8458.88|8525.55|8405.55|8581.47|8461.47|8525.38|8405.38|297
1652387700000|2022-05-12 20:35:00|8525.57|8405.57|8567.83|8447.83|8567.9|8447.9|8525.57|8405.57|300
1652388000000|2022-05-12 20:40:00|8567.94|8447.94|8569.21|8449.21|8595.35|8475.35|8550.99|8430.99|297
1652388300000|2022-05-12 20:45:00|8569.16|8449.16|8572.05|8452.05|8588.25|8468.25|8562.89|8442.89|299
1652388600000|2022-05-12 20:50:00|8571.5|8451.5|8534.8|8414.8|8571.91|8451.91|8534.8|8414.8|298
1652388900000|2022-05-12 20:55:00|8534.99|8414.99|8496.34|8376.34|8534.99|8414.99|8493.67|8373.67|297
1652389200000|2022-05-12 21:00:00|8495.78|8375.78|8445.1|8325.1|8495.78|8375.78|8444.77|8324.77|298
1652389500000|2022-05-12 21:05:00|8444.65|8324.65|8429.2|8309.2|8447|8327|8427.66|8307.66|298
1652389800000|2022-05-12 21:10:00|8429.33|8309.33|8449.9|8329.9|8473.61|8353.61|8428.83|8308.83|298
1652390100000|2022-05-12 21:15:00|8449.91|8329.91|8402.08|8282.08|8450.51|8330.51|8402.08|8282.08|299
1652390400000|2022-05-12 21:20:00|8399.46|8279.46|8374.78|8254.78|8400.37|8280.37|8374|8254|294
1652390700000|2022-05-12 21:25:00|8374.8|8254.8|8342.55|8222.55|8375.38|8255.38|8342.54|8222.54|292
1652391000000|2022-05-12 21:30:00|8342.41|8222.41|8262.91|8142.91|8345.58|8225.58|8262.91|8142.91|297
1652391300000|2022-05-12 21:35:00|8262.26|8142.26|8254.73|8134.73|8279.32|8159.32|8245.1|8125.1|299
1652391600000|2022-05-12 21:40:00|8254.65|8134.65|8364.22|8244.22|8364.45|8244.45|8253.44|8133.44|298
1652391900000|2022-05-12 21:45:00|8363.34|8243.34|8344.87|8224.87|8389.72|8269.72|8344.87|8224.87|293
1652392200000|2022-05-12 21:50:00|8344.9|8224.9|8353.6|8233.6|8365.83|8245.83|8329.12|8209.12|297
1652392500000|2022-05-12 21:55:00|8353.71|8233.71|8394.61|8274.61|8428.06|8308.06|8351.34|8231.34|299
1652392800000|2022-05-12 22:00:00|8393.55|8273.55|8388.41|8268.41|8420.55|8300.55|8379.31|8259.31|299
1652393100000|2022-05-12 22:05:00|8388.08|8268.08|8387.64|8267.64|8393.28|8273.28|8364.95|8244.95|297
1652393400000|2022-05-12 22:10:00|8388.89|8268.89|8419.69|8299.69|8433.92|8313.92|8382|8262|300
1652393700000|2022-05-12 22:15:00|8419.87|8299.87|8406.35|8286.35|8432.7|8312.7|8400.94|8280.94|298
1652394000000|2022-05-12 22:20:00|8406.62|8286.62|8340.31|8220.31|8410.05|8290.05|8338.91|8218.91|299
1652394300000|2022-05-12 22:25:00|8340|8220|8345.9|8225.9|8358.54|8238.54|8337.76|8217.76|298
1652394600000|2022-05-12 22:30:00|8346.03|8226.03|8352.74|8232.74|8354.43|8234.43|8309.7|8189.7|298
1652394900000|2022-05-12 22:35:00|8352.96|8232.96|8369.57|8249.57|8376.29|8256.29|8341.88|8221.88|293
1652395200000|2022-05-12 22:40:00|8370|8250|8414.97|8294.97|8421.29|8301.29|8360.87|8240.87|299
1652395500000|2022-05-12 22:45:00|8415.61|8295.61|8426|8306|8446.86|8326.86|8409.62|8289.62|298
1652395800000|2022-05-12 22:50:00|8426.2|8306.2|8385.43|8265.43|8434.1|8314.1|8385.43|8265.43|296
1652396100000|2022-05-12 22:55:00|8385.06|8265.06|8443.46|8323.46|8444.98|8324.98|8381.15|8261.15|298
1652396400000|2022-05-12 23:00:00|8443.88|8323.88|8487|8367|8488.14|8368.14|8443.64|8323.64|176
1652397000000|2022-05-12 23:10:00|8521.35|8401.35|8545.9|8425.9|8570.62|8450.62|8516.28|8396.28|238
1652397300000|2022-05-12 23:15:00|8544.92|8424.92|8545.08|8425.08|8555.87|8435.87|8528.37|8408.37|299
1652397600000|2022-05-12 23:20:00|8545.21|8425.21|8574.8|8454.8|8575.52|8455.52|8545.21|8425.21|293
1652397900000|2022-05-12 23:25:00|8574.88|8454.88|8563.52|8443.52|8591.67|8471.67|8559.7|8439.7|299
1652398200000|2022-05-12 23:30:00|8563.06|8443.06|8590.38|8470.38|8597.38|8477.38|8544.05|8424.05|295
1652398500000|2022-05-12 23:35:00|8590.07|8470.07|8620.67|8500.67|8631.33|8511.33|8590.07|8470.07|293
1652398800000|2022-05-12 23:40:00|8620.5|8500.5|8627.08|8507.08|8643.68|8523.68|8615.61|8495.61|296
1652399100000|2022-05-12 23:45:00|8627.33|8507.33|8661.88|8541.88|8670.23|8550.23|8618.11|8498.11|298
1652399400000|2022-05-12 23:50:00|8661.5|8541.5|8610.75|8490.75|8661.5|8541.5|8610.75|8490.75|295
1652399700000|2022-05-12 23:55:00|8610.98|8490.98|8562.01|8442.01|8610.98|8490.98|8558.85|8438.85|294
1652400000000|2022-05-13 00:00:00|8562.16|8442.16|8572.94|8452.94|8587.11|8467.11|8562.16|8442.16|297
1652400300000|2022-05-13 00:05:00|8574.93|8454.93|8570.03|8450.03|8582.74|8462.74|8529.42|8409.42|298
1652400600000|2022-05-13 00:10:00|8570.48|8450.48|8541.26|8421.26|8578.52|8458.52|8541.26|8421.26|298
1652400900000|2022-05-13 00:15:00|8541.36|8421.36|8498.57|8378.57|8541.54|8421.54|8498.41|8378.41|297
1652401200000|2022-05-13 00:20:00|8497.25|8377.25|8499.74|8379.74|8506.63|8386.63|8492.88|8372.88|298
1652401500000|2022-05-13 00:25:00|8499.45|8379.45|8555.15|8435.15|8555.83|8435.83|8499.19|8379.19|299
1652401800000|2022-05-13 00:30:00|8554.78|8434.78|8673.58|8553.58|8678.88|8558.88|8554.78|8434.78|299
1652402100000|2022-05-13 00:35:00|8672.89|8552.89|8670.05|8550.05|8683.84|8563.84|8646.65|8526.65|298
1652402400000|2022-05-13 00:40:00|8670|8550|8715.51|8595.51|8727.1|8607.1|8667.99|8547.99|297
1652402700000|2022-05-13 00:45:00|8715.13|8595.13|8783.96|8663.96|8783.96|8663.96|8713.32|8593.32|295
1652403000000|2022-05-13 00:50:00|8784.53|8664.53|8806.01|8686.01|8806.01|8686.01|8753.91|8633.91|300
1652403300000|2022-05-13 00:55:00|8805.44|8685.44|8828.32|8708.32|8837.23|8717.23|8784.4|8664.4|300
1652403600000|2022-05-13 01:00:00|8828.23|8708.23|8896.36|8776.36|8896.57|8776.57|8822.19|8702.19|298
1652403900000|2022-05-13 01:05:00|8897.06|8777.06|8929.6|8809.6|8932.94|8812.94|8893.62|8773.62|299
1652404200000|2022-05-13 01:10:00|8930.22|8810.22|8883.02|8763.02|8931.02|8811.02|8880.53|8760.53|295
1652404500000|2022-05-13 01:15:00|8882.12|8762.12|8843.77|8723.77|8913.92|8793.92|8843.59|8723.59|299
1652404800000|2022-05-13 01:20:00|8844.53|8724.53|8827.65|8707.65|8853.97|8733.97|8827.65|8707.65|296
1652405100000|2022-05-13 01:25:00|8827.86|8707.86|8849.42|8729.42|8849.99|8729.99|8827.41|8707.41|297
1652405400000|2022-05-13 01:30:00|8849.57|8729.57|8827.1|8707.1|8857.39|8737.39|8812.88|8692.88|296
1652405700000|2022-05-13 01:35:00|8827.56|8707.56|8806.15|8686.15|8829.53|8709.53|8784.7|8664.7|298
1652406000000|2022-05-13 01:40:00|8806.61|8686.61|8811.7|8691.7|8820.54|8700.54|8805.56|8685.56|300
1652406300000|2022-05-13 01:45:00|8811.63|8691.63|8790.65|8670.65|8813.63|8693.63|8785.76|8665.76|297
1652406600000|2022-05-13 01:50:00|8790.36|8670.36|8842.16|8722.16|8844.4|8724.4|8790.36|8670.36|298
1652406900000|2022-05-13 01:55:00|8843.19|8723.19|8867.95|8747.95|8898.33|8778.33|8842.23|8722.23|298
1652407200000|2022-05-13 02:00:00|8867.49|8747.49|8873.24|8753.24|8918.76|8798.76|8857.48|8737.48|298
1652407500000|2022-05-13 02:05:00|8873.1|8753.1|8917.87|8797.87|8919.45|8799.45|8868.38|8748.38|297
1652407800000|2022-05-13 02:10:00|8917.91|8797.91|8976.74|8856.74|8982.68|8862.68|8917.41|8797.41|294
1652408100000|2022-05-13 02:15:00|8974.5|8854.5|8958.76|8838.76|8974.5|8854.5|8927.48|8807.48|298
1652408400000|2022-05-13 02:20:00|8958.79|8838.79|9037.84|8917.84|9037.84|8917.84|8949.52|8829.52|297
1652408700000|2022-05-13 02:25:00|9039.43|8919.43|9136.51|9016.51|9139.01|9019.01|9036.41|8916.41|300
1652409000000|2022-05-13 02:30:00|9136.57|9016.57|9082.39|8962.39|9171.18|9051.18|9082.39|8962.39|296
1652409300000|2022-05-13 02:35:00|9081.07|8961.07|9074.1|8954.1|9081.08|8961.08|9048.01|8928.01|297
1652409600000|2022-05-13 02:40:00|9075.2|8955.2|9115.29|8995.29|9156.64|9036.64|9068.04|8948.04|299
1652409900000|2022-05-13 02:45:00|9115.86|8995.86|9070.23|8950.23|9126.95|9006.95|9058.29|8938.29|300
1652410200000|2022-05-13 02:50:00|9071.45|8951.45|9073.87|8953.87|9086.94|8966.94|9065.7|8945.7|297
1652410500000|2022-05-13 02:55:00|9074.16|8954.16|9148.6|9028.6|9150.68|9030.68|9074.16|8954.16|296
1652410800000|2022-05-13 03:00:00|9148.35|9028.35|9140.27|9020.27|9159.15|9039.15|9128.8|9008.8|300
1652411100000|2022-05-13 03:05:00|9141.69|9021.69|9292.64|9172.64|9306.83|9186.83|9141.41|9021.41|299
1652411400000|2022-05-13 03:10:00|9290.03|9170.03|9299.99|9179.99|9336.82|9216.82|9278.86|9158.86|298
1652411700000|2022-05-13 03:15:00|9299.52|9179.52|9290.82|9170.82|9310.17|9190.17|9275.54|9155.54|299
1652412000000|2022-05-13 03:20:00|9291.11|9171.11|9349.89|9229.89|9349.89|9229.89|9257.58|9137.58|297
1652412300000|2022-05-13 03:25:00|9348.63|9228.63|9307.25|9187.25|9353.25|9233.25|9301.48|9181.48|298
1652412600000|2022-05-13 03:30:00|9306.96|9186.96|9268|9148|9331.41|9211.41|9267.2|9147.2|300
1652412900000|2022-05-13 03:35:00|9268.47|9148.47|9282.03|9162.03|9316.62|9196.62|9267.69|9147.69|298
1652413200000|2022-05-13 03:40:00|9280.11|9160.11|9320.56|9200.56|9331.67|9211.67|9277.67|9157.67|295
1652413500000|2022-05-13 03:45:00|9321.78|9201.78|9382.58|9262.58|9383.88|9263.88|9299.17|9179.17|299
1652413800000|2022-05-13 03:50:00|9383.41|9263.41|9381.74|9261.74|9431.82|9311.82|9377.93|9257.93|300
1652414100000|2022-05-13 03:55:00|9381.12|9261.12|9362.71|9242.71|9431.99|9311.99|9361.78|9241.78|299
1652414400000|2022-05-13 04:00:00|9362.22|9242.22|9321.77|9201.77|9367.45|9247.45|9317.09|9197.09|299
1652414700000|2022-05-13 04:05:00|9320.61|9200.61|9300.11|9180.11|9330.72|9210.72|9298.12|9178.12|298
1652415000000|2022-05-13 04:10:00|9299.91|9179.91|9304.1|9184.1|9309.81|9189.81|9281|9161|296
1652415300000|2022-05-13 04:15:00|9303.85|9183.85|9330.1|9210.1|9330.66|9210.66|9295.26|9175.26|297
1652415600000|2022-05-13 04:20:00|9329.18|9209.18|9304.64|9184.64|9335.4|9215.4|9301.64|9181.64|296
1652415900000|2022-05-13 04:25:00|9304.78|9184.78|9339.16|9219.16|9356.17|9236.17|9299.44|9179.44|298
1652416200000|2022-05-13 04:30:00|9339.11|9219.11|9286.87|9166.87|9357.94|9237.94|9286.87|9166.87|298
1652416500000|2022-05-13 04:35:00|9286.33|9166.33|9254.37|9134.37|9292.94|9172.94|9252.81|9132.81|296
1652416800000|2022-05-13 04:40:00|9254.45|9134.45|9302.76|9182.76|9304.03|9184.03|9252.57|9132.57|299
1652417100000|2022-05-13 04:45:00|9301.43|9181.43|9324.04|9204.04|9324.08|9204.08|9297.42|9177.42|297
1652417400000|2022-05-13 04:50:00|9324.33|9204.33|9280.76|9160.76|9324.83|9204.83|9280.76|9160.76|296
1652417700000|2022-05-13 04:55:00|9280.05|9160.05|9318.5|9198.5|9329.6|9209.6|9279.8|9159.8|298
1652418000000|2022-05-13 05:00:00|9318.57|9198.57|9290.46|9170.46|9331.63|9211.63|9290.37|9170.37|298
1652418300000|2022-05-13 05:05:00|9290.22|9170.22|9428.28|9308.28|9430.24|9310.24|9285.64|9165.64|299
1652418600000|2022-05-13 05:10:00|9427.96|9307.96|9457.71|9337.71|9479.62|9359.62|9409.4|9289.4|299
1652418900000|2022-05-13 05:15:00|9457.21|9337.21|9491.69|9371.69|9543.46|9423.46|9454.66|9334.66|298
1652419200000|2022-05-13 05:20:00|9490.83|9370.83|9564.07|9444.07|9595.36|9475.36|9490.02|9370.02|297
1652419500000|2022-05-13 05:25:00|9563.88|9443.88|9526.8|9406.8|9563.88|9443.88|9526.8|9406.8|298
1652419800000|2022-05-13 05:30:00|9527.36|9407.36|9477.96|9357.96|9528.5|9408.5|9475.36|9355.36|300
1652420100000|2022-05-13 05:35:00|9477.58|9357.58|9489.61|9369.61|9499.48|9379.48|9477.34|9357.34|297
1652420400000|2022-05-13 05:40:00|9490.13|9370.13|9528.29|9408.29|9534.87|9414.87|9490.13|9370.13|299
1652420700000|2022-05-13 05:45:00|9528.22|9408.22|9608.12|9488.12|9609.35|9489.35|9522.83|9402.83|299
1652421000000|2022-05-13 05:50:00|9607.43|9487.43|9461.45|9341.45|9607.43|9487.43|9455.03|9335.03|299
1652421300000|2022-05-13 05:55:00|9461.43|9341.43|9433.93|9313.93|9465.41|9345.41|9432.5|9312.5|300
1652421600000|2022-05-13 06:00:00|9433.55|9313.55|9472|9352|9505.18|9385.18|9428.97|9308.97|299
1652421900000|2022-05-13 06:05:00|9471.49|9351.49|9485.56|9365.56|9507.17|9387.17|9470.84|9350.84|300
1652422200000|2022-05-13 06:10:00|9485.64|9365.64|9481.22|9361.22|9493.72|9373.72|9444.75|9324.75|296
1652422500000|2022-05-13 06:15:00|9481.18|9361.18|9455.38|9335.38|9490.1|9370.1|9425.91|9305.91|298
1652422800000|2022-05-13 06:20:00|9457.07|9337.07|9403.97|9283.97|9462.09|9342.09|9385.79|9265.79|298
1652423100000|2022-05-13 06:25:00|9403.95|9283.95|9409.16|9289.16|9422.08|9302.08|9400.7|9280.7|294
1652423400000|2022-05-13 06:30:00|9409.08|9289.08|9431.8|9311.8|9447.17|9327.17|9405.94|9285.94|299
1652423700000|2022-05-13 06:35:00|9432.15|9312.15|9455.26|9335.26|9464.3|9344.3|9432.15|9312.15|296
1652424000000|2022-05-13 06:40:00|9455.23|9335.23|9436.48|9316.48|9455.44|9335.44|9419.13|9299.13|300
1652424300000|2022-05-13 06:45:00|9437.05|9317.05|9458.18|9338.18|9461.62|9341.62|9424.52|9304.52|295
1652424600000|2022-05-13 06:50:00|9458.35|9338.35|9393.74|9273.74|9461.53|9341.53|9393.47|9273.47|296
1652424900000|2022-05-13 06:55:00|9392.42|9272.42|9397.55|9277.55|9427.56|9307.56|9376.44|9256.44|296
1652425200000|2022-05-13 07:00:00|9397.52|9277.52|9345.9|9225.9|9398.98|9278.98|9344.77|9224.77|299
1652425500000|2022-05-13 07:05:00|9346.75|9226.75|9349.69|9229.69|9361.36|9241.36|9320.7|9200.7|298
1652425800000|2022-05-13 07:10:00|9349.27|9229.27|9381.28|9261.28|9394.15|9274.15|9347.94|9227.94|293
1652426100000|2022-05-13 07:15:00|9381.31|9261.31|9341.95|9221.95|9402.32|9282.32|9336.66|9216.66|298
1652426400000|2022-05-13 07:20:00|9341.81|9221.81|9377.48|9257.48|9378.75|9258.75|9331.28|9211.28|295
1652426700000|2022-05-13 07:25:00|9377.47|9257.47|9366.99|9246.99|9378.05|9258.05|9333.6|9213.6|299
1652427000000|2022-05-13 07:30:00|9366.79|9246.79|9317.21|9197.21|9367.3|9247.3|9304.21|9184.21|300
1652427300000|2022-05-13 07:35:00|9317.88|9197.88|9363.1|9243.1|9363.1|9243.1|9316.19|9196.19|299
1652427600000|2022-05-13 07:40:00|9362.48|9242.48|9302.99|9182.99|9369.81|9249.81|9300.65|9180.65|299
1652427900000|2022-05-13 07:45:00|9303.09|9183.09|9264.65|9144.65|9304.5|9184.5|9264.65|9144.65|296
1652428200000|2022-05-13 07:50:00|9264.61|9144.61|9247.82|9127.82|9271.07|9151.07|9247.72|9127.72|299
1652428500000|2022-05-13 07:55:00|9247.76|9127.76|9210.84|9090.84|9252.44|9132.44|9210.84|9090.84|296
1652428800000|2022-05-13 08:00:00|9212.06|9092.06|9268.53|9148.53|9270.72|9150.72|9208.65|9088.65|295
1652429100000|2022-05-13 08:05:00|9268.49|9148.49|9287.89|9167.89|9326.18|9206.18|9268.49|9148.49|297
1652429400000|2022-05-13 08:10:00|9287.74|9167.74|9284.43|9164.43|9289.31|9169.31|9259.17|9139.17|297
1652429700000|2022-05-13 08:15:00|9284.51|9164.51|9300.81|9180.81|9304.39|9184.39|9267.2|9147.2|298
1652430000000|2022-05-13 08:20:00|9300.71|9180.71|9298.53|9178.53|9307.61|9187.61|9266.84|9146.84|299
1652430300000|2022-05-13 08:25:00|9298.5|9178.5|9304.4|9184.4|9323.96|9203.96|9287.19|9167.19|294
1652430600000|2022-05-13 08:30:00|9305.5|9185.5|9298.15|9178.15|9308.25|9188.25|9268.38|9148.38|297
1652430900000|2022-05-13 08:35:00|9297.94|9177.94|9303.53|9183.53|9303.53|9183.53|9276.84|9156.84|296
1652431200000|2022-05-13 08:40:00|9303.76|9183.76|9352.73|9232.73|9375.53|9255.53|9302.77|9182.77|298
1652431500000|2022-05-13 08:45:00|9353.28|9233.28|9310.98|9190.98|9382.81|9262.81|9310.27|9190.27|300
1652431800000|2022-05-13 08:50:00|9310.54|9190.54|9328.29|9208.29|9337.21|9217.21|9307.81|9187.81|299
1652432100000|2022-05-13 08:55:00|9328.53|9208.53|9353.09|9233.09|9353.09|9233.09|9325.34|9205.34|297
1652432400000|2022-05-13 09:00:00|9352.96|9232.96|9386.05|9266.05|9386.05|9266.05|9352.09|9232.09|295
1652432700000|2022-05-13 09:05:00|9386.46|9266.46|9384.42|9264.42|9401.77|9281.77|9369.04|9249.04|298
1652433000000|2022-05-13 09:10:00|9382.69|9262.69|9423.43|9303.43|9443.09|9323.09|9381.65|9261.65|298
1652433300000|2022-05-13 09:15:00|9424.89|9304.89|9480.57|9360.57|9482.6|9362.6|9424.89|9304.89|296
1652433600000|2022-05-13 09:20:00|9481.7|9361.7|9475.76|9355.76|9486.17|9366.17|9456.23|9336.23|299
1652433900000|2022-05-13 09:25:00|9476.85|9356.85|9432.97|9312.97|9505.36|9385.36|9432.97|9312.97|299
1652434200000|2022-05-13 09:30:00|9433.55|9313.55|9431.47|9311.47|9448.18|9328.18|9412.12|9292.12|295
1652434500000|2022-05-13 09:35:00|9432.18|9312.18|9389.21|9269.21|9434.72|9314.72|9389.21|9269.21|295
1652434800000|2022-05-13 09:40:00|9388.51|9268.51|9410.56|9290.56|9414.41|9294.41|9385.14|9265.14|296
1652435100000|2022-05-13 09:45:00|9411.26|9291.26|9347.51|9227.51|9423.83|9303.83|9346.09|9226.09|300
1652435400000|2022-05-13 09:50:00|9348.44|9228.44|9355.76|9235.76|9356.27|9236.27|9334.41|9214.41|296
1652435700000|2022-05-13 09:55:00|9355.84|9235.84|9359.07|9239.07|9375.62|9255.62|9350.75|9230.75|298
1652436000000|2022-05-13 10:00:00|9358.85|9238.85|9332.7|9212.7|9364.9|9244.9|9332.7|9212.7|297
1652436300000|2022-05-13 10:05:00|9332.61|9212.61|9300.08|9180.08|9332.61|9212.61|9300|9180|297
1652436600000|2022-05-13 10:10:00|9299.88|9179.88|9318.15|9198.15|9318.86|9198.86|9281.52|9161.52|297
1652436900000|2022-05-13 10:15:00|9318.19|9198.19|9326.11|9206.11|9330|9210|9308.27|9188.27|294
1652437200000|2022-05-13 10:20:00|9326.25|9206.25|9355.73|9235.73|9364.95|9244.95|9316.51|9196.51|299
1652437500000|2022-05-13 10:25:00|9355.68|9235.68|9294.9|9174.9|9355.68|9235.68|9294.9|9174.9|296
1652437800000|2022-05-13 10:30:00|9294.64|9174.64|9322.38|9202.38|9342.39|9222.39|9290|9170|299
1652438100000|2022-05-13 10:35:00|9322.59|9202.59|9378.93|9258.93|9389.32|9269.32|9320.2|9200.2|299
1652438400000|2022-05-13 10:40:00|9380.05|9260.05|9392.09|9272.09|9396.59|9276.59|9380.05|9260.05|295
1652438700000|2022-05-13 10:45:00|9392.38|9272.38|9467.59|9347.59|9467.59|9347.59|9392.14|9272.14|296
1652439000000|2022-05-13 10:50:00|9468|9348|9439.61|9319.61|9482.12|9362.12|9434.5|9314.5|293
1652439300000|2022-05-13 10:55:00|9440.16|9320.16|9461.69|9341.69|9479.44|9359.44|9438.61|9318.61|298
1652439600000|2022-05-13 11:00:00|9461.37|9341.37|9475.59|9355.59|9503.63|9383.63|9461.37|9341.37|296
1652439900000|2022-05-13 11:05:00|9475.21|9355.21|9478.43|9358.43|9484.48|9364.48|9445.92|9325.92|295
1652440200000|2022-05-13 11:10:00|9479.03|9359.03|9435.08|9315.08|9479.03|9359.03|9435.08|9315.08|300
1652440500000|2022-05-13 11:15:00|9434.9|9314.9|9397.86|9277.86|9439.71|9319.71|9378.22|9258.22|298
1652440800000|2022-05-13 11:20:00|9397.43|9277.43|9384.7|9264.7|9408.28|9288.28|9381.52|9261.52|298
1652441100000|2022-05-13 11:25:00|9385.31|9265.31|9431.3|9311.3|9437.51|9317.51|9385.07|9265.07|299
1652441400000|2022-05-13 11:30:00|9432.24|9312.24|9431.17|9311.17|9457.64|9337.64|9400.47|9280.47|297
1652441700000|2022-05-13 11:35:00|9431.29|9311.29|9463.22|9343.22|9463.47|9343.47|9425.25|9305.25|297
1652442000000|2022-05-13 11:40:00|9460.88|9340.88|9465.96|9345.96|9471.07|9351.07|9459.22|9339.22|296
1652442300000|2022-05-13 11:45:00|9466.28|9346.28|9491.88|9371.88|9492.06|9372.06|9457.9|9337.9|296
1652442600000|2022-05-13 11:50:00|9492.43|9372.43|9546.71|9426.71|9556.25|9436.25|9492.12|9372.12|297
1652442900000|2022-05-13 11:55:00|9547.02|9427.02|9565.49|9445.49|9595.94|9475.94|9534.33|9414.33|298
1652443200000|2022-05-13 12:00:00|9566.92|9446.92|9540.16|9420.16|9581.05|9461.05|9536.04|9416.04|295
1652443500000|2022-05-13 12:05:00|9538.39|9418.39|9494.62|9374.62|9538.39|9418.39|9489.55|9369.55|298
1652443800000|2022-05-13 12:10:00|9493.95|9373.95|9503.01|9383.01|9503.13|9383.13|9473.28|9353.28|297
1652444100000|2022-05-13 12:15:00|9502.63|9382.63|9541.15|9421.15|9568.85|9448.85|9502.63|9382.63|294
1652444400000|2022-05-13 12:20:00|9541.07|9421.07|9525.38|9405.38|9559.34|9439.34|9525.32|9405.32|295
1652444700000|2022-05-13 12:25:00|9525.12|9405.12|9557.71|9437.71|9568.95|9448.95|9518.99|9398.99|299
1652445000000|2022-05-13 12:30:00|9557.68|9437.68|9614.28|9494.28|9622.31|9502.31|9557.6|9437.6|296
1652445300000|2022-05-13 12:35:00|9613.92|9493.92|9545.44|9425.44|9613.92|9493.92|9545.44|9425.44|297
1652445600000|2022-05-13 12:40:00|9545.13|9425.13|9508.63|9388.63|9545.67|9425.67|9501.45|9381.45|296
1652445900000|2022-05-13 12:45:00|9508.33|9388.33|9511.59|9391.59|9523.79|9403.79|9492.93|9372.93|299
1652446200000|2022-05-13 12:50:00|9511.69|9391.69|9552.56|9432.56|9552.56|9432.56|9504.65|9384.65|294
1652446500000|2022-05-13 12:55:00|9553.13|9433.13|9572|9452|9578.57|9458.57|9547.92|9427.92|298
1652446800000|2022-05-13 13:00:00|9571.7|9451.7|9585.23|9465.23|9588.26|9468.26|9544.42|9424.42|300
1652447100000|2022-05-13 13:05:00|9585.04|9465.04|9486.36|9366.36|9585.04|9465.04|9475.01|9355.01|300
1652447400000|2022-05-13 13:10:00|9486.2|9366.2|9448.03|9328.03|9491.77|9371.77|9447.62|9327.62|298
1652447700000|2022-05-13 13:15:00|9447.44|9327.44|9454.95|9334.95|9458.82|9338.82|9431.15|9311.15|297
1652448000000|2022-05-13 13:20:00|9454.93|9334.93|9467.19|9347.19|9490.58|9370.58|9453.41|9333.41|296
1652448300000|2022-05-13 13:25:00|9466.65|9346.65|9463.71|9343.71|9478.2|9358.2|9449.04|9329.04|299
1652448600000|2022-05-13 13:30:00|9462.12|9342.12|9411.68|9291.68|9569.03|9449.03|9411.61|9291.61|300
1652448900000|2022-05-13 13:35:00|9412.59|9292.59|9465.27|9345.27|9504.96|9384.96|9411.89|9291.89|298
1652449200000|2022-05-13 13:40:00|9464.13|9344.13|9547.26|9427.26|9549.25|9429.25|9456.75|9336.75|296
1652449500000|2022-05-13 13:45:00|9547.16|9427.16|9538.54|9418.54|9568.35|9448.35|9530.75|9410.75|295
1652449800000|2022-05-13 13:50:00|9538.94|9418.94|9635.68|9515.68|9635.68|9515.68|9537.37|9417.37|299
1652450100000|2022-05-13 13:55:00|9636.08|9516.08|9620.49|9500.49|9639.16|9519.16|9598.7|9478.7|294
1652450400000|2022-05-13 14:00:00|9620.67|9500.67|9680.56|9560.56|9696.4|9576.4|9619.65|9499.65|298
1652450700000|2022-05-13 14:05:00|9680.23|9560.23|9685.45|9565.45|9688.69|9568.69|9658.57|9538.57|297
1652451000000|2022-05-13 14:10:00|9686.71|9566.71|9616.05|9496.05|9689.55|9569.55|9606.42|9486.42|300
1652451300000|2022-05-13 14:15:00|9616.17|9496.17|9576.59|9456.59|9617.28|9497.28|9576.28|9456.28|297
1652451600000|2022-05-13 14:20:00|9576.63|9456.63|9665|9545|9676.65|9556.65|9576.63|9456.63|298
1652451900000|2022-05-13 14:25:00|9664.64|9544.64|9688.35|9568.35|9716.03|9596.03|9663.97|9543.97|299
1652452200000|2022-05-13 14:30:00|9688.12|9568.12|9699.88|9579.88|9711.12|9591.12|9665.25|9545.25|300
1652452500000|2022-05-13 14:35:00|9700.06|9580.06|9705.44|9585.44|9722.28|9602.28|9695.27|9575.27|299
1652452800000|2022-05-13 14:40:00|9705.35|9585.35|9672.74|9552.74|9711.33|9591.33|9672.74|9552.74|298
1652453100000|2022-05-13 14:45:00|9672.43|9552.43|9641.39|9521.39|9672.43|9552.43|9613.05|9493.05|297
1652453400000|2022-05-13 14:50:00|9642.02|9522.02|9658.42|9538.42|9658.8|9538.8|9623.57|9503.57|296
1652453700000|2022-05-13 14:55:00|9658.52|9538.52|9620.45|9500.45|9661.51|9541.51|9620.45|9500.45|297
1652454000000|2022-05-13 15:00:00|9618.71|9498.71|9574.46|9454.46|9618.71|9498.71|9572.96|9452.96|298
1652454300000|2022-05-13 15:05:00|9574.63|9454.63|9581.63|9461.63|9597.95|9477.95|9574.63|9454.63|296
1652454600000|2022-05-13 15:10:00|9581.82|9461.82|9581.66|9461.66|9597.55|9477.55|9575.07|9455.07|295
1652454900000|2022-05-13 15:15:00|9581.19|9461.19|9521.8|9401.8|9583.38|9463.38|9521.52|9401.52|295
1652455200000|2022-05-13 15:20:00|9521.5|9401.5|9510.96|9390.96|9534.69|9414.69|9510.08|9390.08|294
1652455500000|2022-05-13 15:25:00|9509.98|9389.98|9523.39|9403.39|9545.47|9425.47|9503.78|9383.78|297
1652455800000|2022-05-13 15:30:00|9523.09|9403.09|9455.76|9335.76|9542.94|9422.94|9453.75|9333.75|300
1652456100000|2022-05-13 15:35:00|9455.54|9335.54|9480.54|9360.54|9485.02|9365.02|9454.83|9334.83|299
1652456400000|2022-05-13 15:40:00|9480.75|9360.75|9426.7|9306.7|9482.33|9362.33|9425.6|9305.6|294
1652456700000|2022-05-13 15:45:00|9426.51|9306.51|9462.04|9342.04|9462.82|9342.82|9384.49|9264.49|300
1652457000000|2022-05-13 15:50:00|9462.28|9342.28|9442.44|9322.44|9469.52|9349.52|9440.92|9320.92|298
1652457300000|2022-05-13 15:55:00|9442.59|9322.59|9432.52|9312.52|9447.71|9327.71|9428.6|9308.6|296
1652457600000|2022-05-13 16:00:00|9433.24|9313.24|9432.46|9312.46|9455.92|9335.92|9419.42|9299.42|298
1652457900000|2022-05-13 16:05:00|9433.29|9313.29|9485.1|9365.1|9504.12|9384.12|9433.29|9313.29|296
1652458200000|2022-05-13 16:10:00|9487.73|9367.73|9511.51|9391.51|9515.21|9395.21|9487.71|9367.71|298
1652458500000|2022-05-13 16:15:00|9511.81|9391.81|9460.29|9340.29|9512.02|9392.02|9459.14|9339.14|296
1652458800000|2022-05-13 16:20:00|9460.39|9340.39|9419.23|9299.23|9470.55|9350.55|9415|9295|299
1652459100000|2022-05-13 16:25:00|9419.43|9299.43|9376.18|9256.18|9419.57|9299.57|9363.46|9243.46|297
1652459400000|2022-05-13 16:30:00|9375.63|9255.63|9273.38|9153.38|9376.07|9256.07|9273.38|9153.38|299
1652459700000|2022-05-13 16:35:00|9273.09|9153.09|9296.97|9176.97|9297.44|9177.44|9226.13|9106.13|297
1652460000000|2022-05-13 16:40:00|9297.15|9177.15|9262.67|9142.67|9313.32|9193.32|9262.39|9142.39|297
1652460300000|2022-05-13 16:45:00|9261.16|9141.16|9262.35|9142.35|9283.82|9163.82|9255.72|9135.72|297
1652460600000|2022-05-13 16:50:00|9262.34|9142.34|9239.52|9119.52|9264.74|9144.74|9228.34|9108.34|298
1652460900000|2022-05-13 16:55:00|9239.55|9119.55|9256.78|9136.78|9273.77|9153.77|9239.25|9119.25|296
1652461200000|2022-05-13 17:00:00|9256.75|9136.75|9286.13|9166.13|9301.47|9181.47|9252.98|9132.98|296
1652461500000|2022-05-13 17:05:00|9285.92|9165.92|9290.9|9170.9|9290.9|9170.9|9264.06|9144.06|299
1652461800000|2022-05-13 17:10:00|9290.68|9170.68|9381.39|9261.39|9387.88|9267.88|9270.41|9150.41|294
1652462100000|2022-05-13 17:15:00|9383.63|9263.63|9310.65|9190.65|9383.63|9263.63|9309.04|9189.04|297
1652462400000|2022-05-13 17:20:00|9310.08|9190.08|9348.88|9228.88|9348.88|9228.88|9299.42|9179.42|294
1652462700000|2022-05-13 17:25:00|9348.4|9228.4|9324.48|9204.48|9351.36|9231.36|9314.91|9194.91|299
1652463000000|2022-05-13 17:30:00|9325.04|9205.04|9343.96|9223.96|9350.57|9230.57|9320.93|9200.93|297
1652463300000|2022-05-13 17:35:00|9344.28|9224.28|9327.69|9207.69|9353.32|9233.32|9327.49|9207.49|299
1652463600000|2022-05-13 17:40:00|9327.53|9207.53|9266|9146|9327.53|9207.53|9260.77|9140.77|299
1652463900000|2022-05-13 17:45:00|9265.41|9145.41|9218.48|9098.48|9265.59|9145.59|9175.92|9055.92|297
1652464200000|2022-05-13 17:50:00|9217.49|9097.49|9230.48|9110.48|9232.58|9112.58|9205.15|9085.15|296
1652464500000|2022-05-13 17:55:00|9229.24|9109.24|9168.62|9048.62|9230.37|9110.37|9167.49|9047.49|299
1652464800000|2022-05-13 18:00:00|9168.14|9048.14|9093.07|8973.07|9168.14|9048.14|9092.95|8972.95|297
1652465100000|2022-05-13 18:05:00|9091.81|8971.81|9186.8|9066.8|9188.6|9068.6|9083.05|8963.05|299
1652465400000|2022-05-13 18:10:00|9186.85|9066.85|9188.5|9068.5|9219.15|9099.15|9176.26|9056.26|299
1652465700000|2022-05-13 18:15:00|9187.92|9067.92|9201.84|9081.84|9206.2|9086.2|9184.8|9064.8|296
1652466000000|2022-05-13 18:20:00|9201.75|9081.75|9155.68|9035.68|9204.58|9084.58|9155.68|9035.68|297
1652466300000|2022-05-13 18:25:00|9155.86|9035.86|9136.42|9016.42|9161.06|9041.06|9121.4|9001.4|297
1652466600000|2022-05-13 18:30:00|9136.66|9016.66|9228.46|9108.46|9243.69|9123.69|9135.59|9015.59|297
1652466900000|2022-05-13 18:35:00|9228.02|9108.02|9195.16|9075.16|9228.83|9108.83|9190.2|9070.2|299
1652467200000|2022-05-13 18:40:00|9197.37|9077.37|9211.36|9091.36|9213.56|9093.56|9197.12|9077.12|297
1652467500000|2022-05-13 18:45:00|9211.37|9091.37|9191|9071|9216.37|9096.37|9181.77|9061.77|298
1652467800000|2022-05-13 18:50:00|9190.73|9070.73|9287.12|9167.12|9306.2|9186.2|9185.47|9065.47|294
1652468100000|2022-05-13 18:55:00|9286.88|9166.88|9302.46|9182.46|9318.24|9198.24|9281.87|9161.87|299
1652468400000|2022-05-13 19:00:00|9302.52|9182.52|9258.14|9138.14|9303.33|9183.33|9256.91|9136.91|296
1652468700000|2022-05-13 19:05:00|9257.68|9137.68|9269.05|9149.05|9273.72|9153.72|9255.44|9135.44|298
1652469000000|2022-05-13 19:10:00|9268.89|9148.89|9266.09|9146.09|9270.59|9150.59|9250.4|9130.4|298
1652469300000|2022-05-13 19:15:00|9265.36|9145.36|9279.54|9159.54|9285.98|9165.98|9232.79|9112.79|293
1652469600000|2022-05-13 19:20:00|9280.64|9160.64|9289.74|9169.74|9301.4|9181.4|9260.12|9140.12|298
1652469900000|2022-05-13 19:25:00|9289.77|9169.77|9287.29|9167.29|9298.14|9178.14|9281.77|9161.77|292
1652470200000|2022-05-13 19:30:00|9287.6|9167.6|9233.88|9113.88|9298.08|9178.08|9233.25|9113.25|297
1652470500000|2022-05-13 19:35:00|9233.71|9113.71|9261.02|9141.02|9274.83|9154.83|9219.63|9099.63|296
1652470800000|2022-05-13 19:40:00|9261.04|9141.04|9254.56|9134.56|9271.77|9151.77|9252.08|9132.08|291
1652471100000|2022-05-13 19:45:00|9254.68|9134.68|9245.55|9125.55|9269.34|9149.34|9232.45|9112.45|293
1652471400000|2022-05-13 19:50:00|9244.99|9124.99|9237.72|9117.72|9250.81|9130.81|9214.6|9094.6|297
1652471700000|2022-05-13 19:55:00|9237.17|9117.17|9265.83|9145.83|9266.74|9146.74|9232.83|9112.83|293
1652472000000|2022-05-13 20:00:00|9265.87|9145.87|9223.68|9103.68|9283.29|9163.29|9223.68|9103.68|293
1652472300000|2022-05-13 20:05:00|9224.24|9104.24|9183.88|9063.88|9225.59|9105.59|9181.21|9061.21|298
1652472600000|2022-05-13 20:10:00|9183.8|9063.8|9204.65|9084.65|9207.98|9087.98|9183.14|9063.14|296
1652472900000|2022-05-13 20:15:00|9203.98|9083.98|9244.45|9124.45|9248.47|9128.47|9203.05|9083.05|296
1652473200000|2022-05-13 20:20:00|9244.7|9124.7|9284.08|9164.08|9284.58|9164.58|9216.56|9096.56|298
1652473500000|2022-05-13 20:25:00|9283.87|9163.87|9286.23|9166.23|9289.32|9169.32|9253.22|9133.22|295
1652473800000|2022-05-13 20:30:00|9285.01|9165.01|9281.91|9161.91|9300.76|9180.76|9279.99|9159.99|280
1652474100000|2022-05-13 20:35:00|9281.89|9161.89|9282.39|9162.39|9290.7|9170.7|9272.38|9152.38|295
1652474400000|2022-05-13 20:40:00|9282.33|9162.33|9262.92|9142.92|9292.87|9172.87|9262.73|9142.73|289
1652474700000|2022-05-13 20:45:00|9262.53|9142.53|9214.17|9094.17|9262.53|9142.53|9213.99|9093.99|294
1652475000000|2022-05-13 20:50:00|9213.24|9093.24|9190.74|9070.74|9219.28|9099.28|9187.01|9067.01|298
1652475300000|2022-05-13 20:55:00|9190.68|9070.68|9190.85|9070.85|9198.71|9078.71|9186.99|9066.99|234
1652511600000|2022-05-14 07:00:00|9125.57|9005.57|9118.73|8998.73|9132.03|9012.03|9116.03|8996.03|295
1652511900000|2022-05-14 07:05:00|9118.59|8998.59|9145.46|9025.46|9145.47|9025.47|9117.68|8997.68|290
1652512200000|2022-05-14 07:10:00|9145.5|9025.5|9134.64|9014.64|9148.92|9028.92|9134.36|9014.36|283
1652512500000|2022-05-14 07:15:00|9134.75|9014.75|9123.06|9003.06|9139.71|9019.71|9123.06|9003.06|289
1652512800000|2022-05-14 07:20:00|9122.88|9002.88|9114.11|8994.11|9122.88|9002.88|9107.3|8987.3|295
1652513100000|2022-05-14 07:25:00|9114.08|8994.08|9119.49|8999.49|9123.51|9003.51|9112.55|8992.55|285
1652513400000|2022-05-14 07:30:00|9119.72|8999.72|9086.59|8966.59|9119.72|8999.72|9086.59|8966.59|291
1652513700000|2022-05-14 07:35:00|9086.68|8966.68|9092.5|8972.5|9100.34|8980.34|9086.38|8966.38|283
1652514000000|2022-05-14 07:40:00|9092.54|8972.54|9069.8|8949.8|9099.62|8979.62|9069.43|8949.43|292
1652514300000|2022-05-14 07:45:00|9069.61|8949.61|9065.59|8945.59|9069.63|8949.63|9056.47|8936.47|292
1652514600000|2022-05-14 07:50:00|9065.4|8945.4|9056.85|8936.85|9065.51|8945.51|9050.12|8930.12|287
1652514900000|2022-05-14 07:55:00|9056.88|8936.88|9051.52|8931.52|9058.57|8938.57|9044.23|8924.23|293
1652515200000|2022-05-14 08:00:00|9051.71|8931.71|9050.78|8930.78|9069.96|8949.96|9050.64|8930.64|294
1652515500000|2022-05-14 08:05:00|9050.84|8930.84|9034.98|8914.98|9050.84|8930.84|9034.93|8914.93|292
1652515800000|2022-05-14 08:10:00|9035.08|8915.08|9048.68|8928.68|9050.95|8930.95|9034.99|8914.99|284
1652516100000|2022-05-14 08:15:00|9048.57|8928.57|9052.42|8932.42|9060.39|8940.39|9042.04|8922.04|286
1652516400000|2022-05-14 08:20:00|9052.04|8932.04|9047.77|8927.77|9059|8939|9047.77|8927.77|286
1652516700000|2022-05-14 08:25:00|9047.72|8927.72|9063.03|8943.03|9064.49|8944.49|9031.05|8911.05|294
1652517000000|2022-05-14 08:30:00|9063.09|8943.09|9085|8965|9115.76|8995.76|9063.09|8943.09|296
1652517300000|2022-05-14 08:35:00|9084.95|8964.95|9085.68|8965.68|9090.23|8970.23|9076.18|8956.18|289
1652517600000|2022-05-14 08:40:00|9085.8|8965.8|9047.34|8927.34|9085.88|8965.88|9045.39|8925.39|290
1652517900000|2022-05-14 08:45:00|9047.77|8927.77|9092.54|8972.54|9092.85|8972.85|9046.04|8926.04|290
1652518200000|2022-05-14 08:50:00|9092.58|8972.58|9099.37|8979.37|9099.94|8979.94|9084.17|8964.17|294
1652518500000|2022-05-14 08:55:00|9099.64|8979.64|9094.06|8974.06|9107.43|8987.43|9094.04|8974.04|286
1652518800000|2022-05-14 09:00:00|9094.05|8974.05|9082.71|8962.71|9094.33|8974.33|9080.37|8960.37|284
1652519100000|2022-05-14 09:05:00|9082.96|8962.96|9134.14|9014.14|9134.14|9014.14|9082.77|8962.77|286
1652519400000|2022-05-14 09:10:00|9135.1|9015.1|9109.81|8989.81|9135.9|9015.9|9109.78|8989.78|293
1652519700000|2022-05-14 09:15:00|9108.5|8988.5|9112.98|8992.98|9124.37|9004.37|9103.77|8983.77|292
1652520000000|2022-05-14 09:20:00|9112.91|8992.91|9105.76|8985.76|9118.76|8998.76|9105.68|8985.68|291
1652520300000|2022-05-14 09:25:00|9105.78|8985.78|9081.2|8961.2|9105.88|8985.88|9077.94|8957.94|297
1652520600000|2022-05-14 09:30:00|9080.61|8960.61|9055.7|8935.7|9080.87|8960.87|9050.85|8930.85|295
1652520900000|2022-05-14 09:35:00|9056.02|8936.02|9026.77|8906.77|9056.02|8936.02|9026.77|8906.77|289
1652521200000|2022-05-14 09:40:00|9026.7|8906.7|9012.19|8892.19|9026.7|8906.7|9010.85|8890.85|299
1652521500000|2022-05-14 09:45:00|9011.98|8891.98|9013.56|8893.56|9040.62|8920.62|9011.12|8891.12|295
1652521800000|2022-05-14 09:50:00|9013.2|8893.2|9010.61|8890.61|9015.68|8895.68|8998.63|8878.63|297
1652522100000|2022-05-14 09:55:00|9010.65|8890.65|9023.89|8903.89|9025.44|8905.44|8998.58|8878.58|296
1652522400000|2022-05-14 10:00:00|9023.9|8903.9|8989.94|8869.94|9028.34|8908.34|8989.51|8869.51|298
1652522700000|2022-05-14 10:05:00|8990.23|8870.23|9000.02|8880.02|9004.44|8884.44|8985.82|8865.82|292
1652523000000|2022-05-14 10:10:00|8999.95|8879.95|8992.72|8872.72|9010.88|8890.88|8990.04|8870.04|298
1652523300000|2022-05-14 10:15:00|8993.05|8873.05|8965.08|8845.08|8993.63|8873.63|8963|8843|293
1652523600000|2022-05-14 10:20:00|8965.64|8845.64|8957.2|8837.2|8975.05|8855.05|8952.82|8832.82|297
1652523900000|2022-05-14 10:25:00|8957.35|8837.35|8993.48|8873.48|8994.01|8874.01|8957.21|8837.21|294
1652524200000|2022-05-14 10:30:00|8993.05|8873.05|8986.26|8866.26|9002.36|8882.36|8976.09|8856.09|294
1652524500000|2022-05-14 10:35:00|8986.17|8866.17|9000.11|8880.11|9008.46|8888.46|8985.35|8865.35|296
1652524800000|2022-05-14 10:40:00|8999.95|8879.95|8966.16|8846.16|9001.35|8881.35|8965.4|8845.4|296
1652525100000|2022-05-14 10:45:00|8965.96|8845.96|8965.94|8845.94|8970.87|8850.87|8950.21|8830.21|299
1652525400000|2022-05-14 10:50:00|8965.81|8845.81|8912.26|8792.26|8967.35|8847.35|8912.23|8792.23|299
1652525700000|2022-05-14 10:55:00|8912.84|8792.84|8911.64|8791.64|8913.94|8793.94|8898.08|8778.08|296
1652526000000|2022-05-14 11:00:00|8911.57|8791.57|8909.25|8789.25|8913.47|8793.47|8885.85|8765.85|296
1652526300000|2022-05-14 11:05:00|8909.67|8789.67|8905.45|8785.45|8941.94|8821.94|8905.45|8785.45|295
1652526600000|2022-05-14 11:10:00|8904.82|8784.82|8816.62|8696.62|8904.82|8784.82|8816.62|8696.62|295
1652526900000|2022-05-14 11:15:00|8815.2|8695.2|8802.87|8682.87|8828.26|8708.26|8786.78|8666.78|298
1652527200000|2022-05-14 11:20:00|8802.89|8682.89|8807.54|8687.54|8841.6|8721.6|8802.89|8682.89|300
1652527500000|2022-05-14 11:25:00|8807.48|8687.48|8764.02|8644.02|8815.68|8695.68|8762.26|8642.26|296
1652527800000|2022-05-14 11:30:00|8761.57|8641.57|8770.5|8650.5|8779.29|8659.29|8743.64|8623.64|299
1652528100000|2022-05-14 11:35:00|8769.99|8649.99|8805.93|8685.93|8817.43|8697.43|8769.98|8649.98|298
1652528400000|2022-05-14 11:40:00|8805.73|8685.73|8779.75|8659.75|8820|8700|8776.69|8656.69|296
1652528700000|2022-05-14 11:45:00|8780.33|8660.33|8789.78|8669.78|8799.73|8679.73|8780.33|8660.33|295
1652529000000|2022-05-14 11:50:00|8790.13|8670.13|8807.72|8687.72|8814.33|8694.33|8790|8670|296
1652529300000|2022-05-14 11:55:00|8807.74|8687.74|8842.91|8722.91|8862.78|8742.78|8807.12|8687.12|296
1652529600000|2022-05-14 12:00:00|8842.76|8722.76|8822.06|8702.06|8842.85|8722.85|8818.88|8698.88|296
1652529900000|2022-05-14 12:05:00|8822.05|8702.05|8824.9|8704.9|8838.75|8718.75|8815.22|8695.22|296
1652530200000|2022-05-14 12:10:00|8824.42|8704.42|8795.68|8675.68|8825.05|8705.05|8794.01|8674.01|297
1652530500000|2022-05-14 12:15:00|8795.4|8675.4|8778|8658|8802.63|8682.63|8777.32|8657.32|297
1652530800000|2022-05-14 12:20:00|8778.24|8658.24|8823.74|8703.74|8828.32|8708.32|8777.09|8657.09|295
1652531100000|2022-05-14 12:25:00|8823.45|8703.45|8872.39|8752.39|8873.66|8753.66|8822.97|8702.97|297
1652531400000|2022-05-14 12:30:00|8872.71|8752.71|8865.6|8745.6|8890.14|8770.14|8858.76|8738.76|299
1652531700000|2022-05-14 12:35:00|8865.43|8745.43|8861.43|8741.43|8866.12|8746.12|8851.91|8731.91|289
1652532000000|2022-05-14 12:40:00|8861.55|8741.55|8845.82|8725.82|8866.35|8746.35|8845.25|8725.25|293
1652532300000|2022-05-14 12:45:00|8845.81|8725.81|8849.64|8729.64|8852.83|8732.83|8844.63|8724.63|290
1652532600000|2022-05-14 12:50:00|8849.72|8729.72|8836.61|8716.61|8850.73|8730.73|8832.28|8712.28|297
1652532900000|2022-05-14 12:55:00|8836.79|8716.79|8811.04|8691.04|8836.96|8716.96|8809.33|8689.33|294
1652533200000|2022-05-14 13:00:00|8811.01|8691.01|8778.04|8658.04|8845.47|8725.47|8778.04|8658.04|297
1652533500000|2022-05-14 13:05:00|8778.35|8658.35|8762.91|8642.91|8791.68|8671.68|8762.73|8642.73|296
1652533800000|2022-05-14 13:10:00|8764.61|8644.61|8756.51|8636.51|8765.3|8645.3|8736.98|8616.98|300
1652534100000|2022-05-14 13:15:00|8756.77|8636.77|8739.04|8619.04|8761.83|8641.83|8719.92|8599.92|296
1652534400000|2022-05-14 13:20:00|8740.16|8620.16|8767.34|8647.34|8769.72|8649.72|8731.18|8611.18|296
1652534700000|2022-05-14 13:25:00|8767.58|8647.58|8770.87|8650.87|8785.14|8665.14|8766.67|8646.67|293
1652535000000|2022-05-14 13:30:00|8770.65|8650.65|8777.38|8657.38|8779.67|8659.67|8753.32|8633.32|299
1652535300000|2022-05-14 13:35:00|8777.37|8657.37|8734.12|8614.12|8777.57|8657.57|8733.71|8613.71|296
1652535600000|2022-05-14 13:40:00|8734.06|8614.06|8743.71|8623.71|8745.03|8625.03|8721.99|8601.99|298
1652535900000|2022-05-14 13:45:00|8745.66|8625.66|8711.54|8591.54|8762.07|8642.07|8699.3|8579.3|298
1652536200000|2022-05-14 13:50:00|8712.49|8592.49|8703.92|8583.92|8726.46|8606.46|8695.42|8575.42|296
1652536500000|2022-05-14 13:55:00|8704.24|8584.24|8705.94|8585.94|8721.07|8601.07|8703.27|8583.27|292
1652536800000|2022-05-14 14:00:00|8705.3|8585.3|8668.52|8548.52|8705.3|8585.3|8666.27|8546.27|296
1652537100000|2022-05-14 14:05:00|8671.54|8551.54|8665.31|8545.31|8672.63|8552.63|8648.76|8528.76|298
1652537400000|2022-05-14 14:10:00|8664.45|8544.45|8683.23|8563.23|8684.18|8564.18|8664.45|8544.45|296
1652537700000|2022-05-14 14:15:00|8683.37|8563.37|8709.89|8589.89|8710.75|8590.75|8683.37|8563.37|297
1652538000000|2022-05-14 14:20:00|8709.4|8589.4|8717.82|8597.82|8717.82|8597.82|8684.09|8564.09|297
1652538300000|2022-05-14 14:25:00|8717.57|8597.57|8729.36|8609.36|8729.6|8609.6|8711.41|8591.41|291
1652538600000|2022-05-14 14:30:00|8729.89|8609.89|8707.88|8587.88|8733.94|8613.94|8706.51|8586.51|299
1652538900000|2022-05-14 14:35:00|8708.69|8588.69|8709.1|8589.1|8713.36|8593.36|8700.33|8580.33|293
1652539200000|2022-05-14 14:40:00|8709.5|8589.5|8745.13|8625.13|8748.47|8628.47|8704.1|8584.1|298
1652539500000|2022-05-14 14:45:00|8745.34|8625.34|8709.95|8589.95|8745.34|8625.34|8709.84|8589.84|298
1652539800000|2022-05-14 14:50:00|8709.76|8589.76|8711.53|8591.53|8717.44|8597.44|8704.58|8584.58|289
1652540100000|2022-05-14 14:55:00|8711.16|8591.16|8742.86|8622.86|8742.86|8622.86|8707.44|8587.44|297
1652540400000|2022-05-14 15:00:00|8742.53|8622.53|8747.42|8627.42|8747.42|8627.42|8735.72|8615.72|291
1652540700000|2022-05-14 15:05:00|8747.43|8627.43|8773.46|8653.46|8776.71|8656.71|8747.43|8627.43|296
1652541000000|2022-05-14 15:10:00|8773.57|8653.57|8787.12|8667.12|8799.2|8679.2|8769.76|8649.76|297
1652541300000|2022-05-14 15:15:00|8787.22|8667.22|8768.1|8648.1|8787.55|8667.55|8768.1|8648.1|297
1652541600000|2022-05-14 15:20:00|8768.13|8648.13|8759.13|8639.13|8768.37|8648.37|8758.03|8638.03|285
1652541900000|2022-05-14 15:25:00|8757.64|8637.64|8758.58|8638.58|8770.56|8650.56|8757.64|8637.64|298
1652542200000|2022-05-14 15:30:00|8758.57|8638.57|8739.19|8619.19|8761.21|8641.21|8729.67|8609.67|295
1652542500000|2022-05-14 15:35:00|8739.01|8619.01|8743.55|8623.55|8746.98|8626.98|8736.81|8616.81|293
1652542800000|2022-05-14 15:40:00|8743.82|8623.82|8701.72|8581.72|8744.18|8624.18|8701.58|8581.58|293
1652543100000|2022-05-14 15:45:00|8701.69|8581.69|8706.25|8586.25|8713.57|8593.57|8700.57|8580.57|293
1652543400000|2022-05-14 15:50:00|8706.36|8586.36|8705.86|8585.86|8721.15|8601.15|8702.34|8582.34|294
1652543700000|2022-05-14 15:55:00|8706.16|8586.16|8706.07|8586.07|8718.18|8598.18|8696.72|8576.72|298
1652544000000|2022-05-14 16:00:00|8705.7|8585.7|8724.51|8604.51|8727.64|8607.64|8705.08|8585.08|297
1652544300000|2022-05-14 16:05:00|8724.54|8604.54|8718.37|8598.37|8736.91|8616.91|8718.09|8598.09|290
1652544600000|2022-05-14 16:10:00|8717.49|8597.49|8746.08|8626.08|8747.78|8627.78|8666.06|8546.06|297
1652544900000|2022-05-14 16:15:00|8749.36|8629.36|8792.46|8672.46|8799.9|8679.9|8749.36|8629.36|296
1652545200000|2022-05-14 16:20:00|8792.68|8672.68|8835.77|8715.77|8839.87|8719.87|8791.97|8671.97|291
1652545500000|2022-05-14 16:25:00|8835.5|8715.5|8827.02|8707.02|8837.29|8717.29|8820.58|8700.58|299
1652545800000|2022-05-14 16:30:00|8826.39|8706.39|8897.48|8777.48|8897.48|8777.48|8825.62|8705.62|294
1652546100000|2022-05-14 16:35:00|8897.01|8777.01|8891.55|8771.55|8906.53|8786.53|8885.98|8765.98|297
1652546400000|2022-05-14 16:40:00|8891.38|8771.38|8895.14|8775.14|8895.87|8775.87|8864.83|8744.83|298
1652546700000|2022-05-14 16:45:00|8895.79|8775.79|8928.12|8808.12|8928.12|8808.12|8877.71|8757.71|296
1652547000000|2022-05-14 16:50:00|8930.54|8810.54|9005.56|8885.56|9042.25|8922.25|8930.54|8810.54|298
1652547300000|2022-05-14 16:55:00|9005.29|8885.29|8950.74|8830.74|9005.29|8885.29|8950.47|8830.47|298
1652547600000|2022-05-14 17:00:00|8949.95|8829.95|8926.97|8806.97|8950.79|8830.79|8916.74|8796.74|294
1652547900000|2022-05-14 17:05:00|8926.5|8806.5|8987.87|8867.87|8987.87|8867.87|8925.78|8805.78|296
1652548200000|2022-05-14 17:10:00|8987.94|8867.94|8964.15|8844.15|9005.59|8885.59|8964.15|8844.15|298
1652548500000|2022-05-14 17:15:00|8963.7|8843.7|8983.64|8863.64|8987.14|8867.14|8953.55|8833.55|298
1652548800000|2022-05-14 17:20:00|8983.63|8863.63|8994.6|8874.6|9008.85|8888.85|8983.63|8863.63|295
1652549100000|2022-05-14 17:25:00|8993.83|8873.83|9005.7|8885.7|9006.05|8886.05|8981.58|8861.58|294
1652549400000|2022-05-14 17:30:00|9005.78|8885.78|8969.23|8849.23|9005.78|8885.78|8969.23|8849.23|292
1652549700000|2022-05-14 17:35:00|8969.08|8849.08|8946.49|8826.49|8969.23|8849.23|8933.68|8813.68|296
1652550000000|2022-05-14 17:40:00|8946.61|8826.61|8949.08|8829.08|8962.02|8842.02|8946.45|8826.45|295
1652550300000|2022-05-14 17:45:00|8949.27|8829.27|8989.11|8869.11|8989.11|8869.11|8949.27|8829.27|293
1652550600000|2022-05-14 17:50:00|8989.55|8869.55|8996.76|8876.76|9003.96|8883.96|8989.55|8869.55|295
1652550900000|2022-05-14 17:55:00|8996.82|8876.82|9022.56|8902.56|9023.38|8903.38|8995.47|8875.47|290
1652551200000|2022-05-14 18:00:00|9023.25|8903.25|9054.56|8934.56|9068.22|8948.22|9020.82|8900.82|298
1652551500000|2022-05-14 18:05:00|9054.46|8934.46|9047.8|8927.8|9055.72|8935.72|9028.95|8908.95|299
1652551800000|2022-05-14 18:10:00|9048.8|8928.8|9105.25|8985.25|9109.85|8989.85|9044.6|8924.6|297
1652552100000|2022-05-14 18:15:00|9105.2|8985.2|9115.9|8995.9|9116.96|8996.96|9087.2|8967.2|293
1652552400000|2022-05-14 18:20:00|9115.76|8995.76|9106.23|8986.23|9115.95|8995.95|9084.56|8964.56|293
1652552700000|2022-05-14 18:25:00|9106.64|8986.64|9093.86|8973.86|9107.2|8987.2|9074.23|8954.23|298
1652553000000|2022-05-14 18:30:00|9093.75|8973.75|9064.68|8944.68|9106.51|8986.51|9063.82|8943.82|298
1652553300000|2022-05-14 18:35:00|9064.53|8944.53|9040.96|8920.96|9070.68|8950.68|9039.52|8919.52|300
1652553600000|2022-05-14 18:40:00|9040.66|8920.66|9051.27|8931.27|9052.73|8932.73|9038.37|8918.37|293
1652553900000|2022-05-14 18:45:00|9050.91|8930.91|9021.53|8901.53|9051.28|8931.28|9021.37|8901.37|294
1652554200000|2022-05-14 18:50:00|9021.21|8901.21|9020.91|8900.91|9037.62|8917.62|9012.03|8892.03|291
1652554500000|2022-05-14 18:55:00|9021.92|8901.92|9020.92|8900.92|9024.92|8904.92|9018.23|8898.23|294
1652554800000|2022-05-14 19:00:00|9020.94|8900.94|8998.68|8878.68|9025.47|8905.47|8997.31|8877.31|299
1652555100000|2022-05-14 19:05:00|8999.23|8879.23|9037.83|8917.83|9042.03|8922.03|8993.14|8873.14|294
1652555400000|2022-05-14 19:10:00|9036.74|8916.74|9031.41|8911.41|9036.74|8916.74|9018.75|8898.75|292
1652555700000|2022-05-14 19:15:00|9030.74|8910.74|8982.4|8862.4|9035.91|8915.91|8982.4|8862.4|294
1652556000000|2022-05-14 19:20:00|8982.38|8862.38|8986.26|8866.26|8987.77|8867.77|8972.79|8852.79|288
1652556300000|2022-05-14 19:25:00|8986.66|8866.66|8981.06|8861.06|8987.7|8867.7|8980.25|8860.25|277
1652556600000|2022-05-14 19:30:00|8981.09|8861.09|8980.1|8860.1|8989.04|8869.04|8975.32|8855.32|286
1652556900000|2022-05-14 19:35:00|8980.05|8860.05|8936.17|8816.17|8986.71|8866.71|8934.55|8814.55|283
1652557200000|2022-05-14 19:40:00|8936.27|8816.27|8954.47|8834.47|8954.47|8834.47|8936.27|8816.27|293
1652557500000|2022-05-14 19:45:00|8954.65|8834.65|8949.55|8829.55|8955.38|8835.38|8926.99|8806.99|295
1652557800000|2022-05-14 19:50:00|8949.51|8829.51|8955.73|8835.73|8956.57|8836.57|8949.46|8829.46|286
1652558100000|2022-05-14 19:55:00|8955.84|8835.84|8961.67|8841.67|8975.41|8855.41|8953.11|8833.11|295
1652558400000|2022-05-14 20:00:00|8961.52|8841.52|8988.34|8868.34|8992.23|8872.23|8956.03|8836.03|294
1652558700000|2022-05-14 20:05:00|8988.42|8868.42|9007.32|8887.32|9016.73|8896.73|8987.49|8867.49|296
1652559000000|2022-05-14 20:10:00|9007.63|8887.63|9037.1|8917.1|9038|8918|9005.35|8885.35|292
1652559300000|2022-05-14 20:15:00|9037.18|8917.18|9062.85|8942.85|9062.85|8942.85|9035.09|8915.09|292
1652559600000|2022-05-14 20:20:00|9058.63|8938.63|9061.6|8941.6|9072.28|8952.28|9058.63|8938.63|295
1652559900000|2022-05-14 20:25:00|9062.03|8942.03|9059.41|8939.41|9062.03|8942.03|9051.22|8931.22|294
1652560200000|2022-05-14 20:30:00|9059.26|8939.26|9041.17|8921.17|9059.26|8939.26|9041.17|8921.17|291
1652560500000|2022-05-14 20:35:00|9040.81|8920.81|9004.22|8884.22|9045.19|8925.19|9003.13|8883.13|295
1652560800000|2022-05-14 20:40:00|9003.74|8883.74|8991.77|8871.77|9007.89|8887.89|8991.77|8871.77|284
1652561100000|2022-05-14 20:45:00|8991.23|8871.23|9008.26|8888.26|9008.26|8888.26|8973.13|8853.13|292
1652561400000|2022-05-14 20:50:00|9008.37|8888.37|8989.22|8869.22|9009.32|8889.32|8988.75|8868.75|288
1652561700000|2022-05-14 20:55:00|8989.61|8869.61|8994.66|8874.66|8998.11|8878.11|8983.92|8863.92|291
1652562000000|2022-05-14 21:00:00|8994.47|8874.47|8995.05|8875.05|9009.83|8889.83|8994.45|8874.45|291
1652562300000|2022-05-14 21:05:00|8994.81|8874.81|9010.72|8890.72|9010.73|8890.73|8986.35|8866.35|291
1652562600000|2022-05-14 21:10:00|9010.57|8890.57|8984.13|8864.13|9011.05|8891.05|8974.19|8854.19|293
1652562900000|2022-05-14 21:15:00|8984.8|8864.8|9009.13|8889.13|9009.13|8889.13|8984.75|8864.75|288
1652563200000|2022-05-14 21:20:00|9009.16|8889.16|9027.97|8907.97|9027.97|8907.97|9007.82|8887.82|272
1652563500000|2022-05-14 21:25:00|9028.13|8908.13|9033.26|8913.26|9033.26|8913.26|9017.98|8897.98|276
1652563800000|2022-05-14 21:30:00|9033.75|8913.75|9052.13|8932.13|9058.52|8938.52|9033.75|8913.75|280
1652564100000|2022-05-14 21:35:00|9051.71|8931.71|9061.23|8941.23|9062.41|8942.41|9047.74|8927.74|273
1652564400000|2022-05-14 21:40:00|9061.22|8941.22|9124.73|9004.73|9124.73|9004.73|9061.22|8941.22|293
1652564700000|2022-05-14 21:45:00|9126.92|9006.92|9175.09|9055.09|9175.09|9055.09|9126.92|9006.92|297
1652565000000|2022-05-14 21:50:00|9174.14|9054.14|9143.21|9023.21|9177.36|9057.36|9141.87|9021.87|296
1652565300000|2022-05-14 21:55:00|9143.22|9023.22|9107.69|8987.69|9143.22|9023.22|9107.56|8987.56|295
1652565600000|2022-05-14 22:00:00|9108.18|8988.18|9106.77|8986.77|9126.04|9006.04|9106.56|8986.56|291
1652565900000|2022-05-14 22:05:00|9105.81|8985.81|9112.34|8992.34|9112.49|8992.49|9086.37|8966.37|296
1652566200000|2022-05-14 22:10:00|9112.58|8992.58|9143.09|9023.09|9144.85|9024.85|9111.5|8991.5|291
1652566500000|2022-05-14 22:15:00|9143.02|9023.02|9136.55|9016.55|9149.02|9029.02|9136.55|9016.55|292
1652566800000|2022-05-14 22:20:00|9137.27|9017.27|9125.63|9005.63|9138.02|9018.02|9113.42|8993.42|287
1652567100000|2022-05-14 22:25:00|9125.7|9005.7|9107.16|8987.16|9125.7|9005.7|9103.26|8983.26|292
1652567400000|2022-05-14 22:30:00|9106.7|8986.7|9102.37|8982.37|9107.76|8987.76|9095.14|8975.14|295
1652567700000|2022-05-14 22:35:00|9102.36|8982.36|9104.51|8984.51|9115.5|8995.5|9102.36|8982.36|293
1652568000000|2022-05-14 22:40:00|9104|8984|9117.45|8997.45|9117.45|8997.45|9091.37|8971.37|291
1652568300000|2022-05-14 22:45:00|9117.03|8997.03|9160.1|9040.1|9162.47|9042.47|9117.03|8997.03|298
1652568600000|2022-05-14 22:50:00|9160.74|9040.74|9241.87|9121.87|9254.59|9134.59|9160.68|9040.68|298
1652568900000|2022-05-14 22:55:00|9241.26|9121.26|9269.93|9149.93|9286.08|9166.08|9239.43|9119.43|296
1652569200000|2022-05-14 23:00:00|9268.8|9148.8|9275.13|9155.13|9291.2|9171.2|9268.05|9148.05|297
1652569500000|2022-05-14 23:05:00|9274.9|9154.9|9227.44|9107.44|9277.91|9157.91|9227.44|9107.44|297
1652569800000|2022-05-14 23:10:00|9229.26|9109.26|9209.56|9089.56|9229.26|9109.26|9205.02|9085.02|297
1652570100000|2022-05-14 23:15:00|9209.48|9089.48|9244.31|9124.31|9244.75|9124.75|9209.36|9089.36|299
1652570400000|2022-05-14 23:20:00|9244.12|9124.12|9209.99|9089.99|9245.88|9125.88|9196.16|9076.16|297
1652570700000|2022-05-14 23:25:00|9209.94|9089.94|9247.94|9127.94|9249.41|9129.41|9209.81|9089.81|295
1652571000000|2022-05-14 23:30:00|9248.05|9128.05|9259.32|9139.32|9262.02|9142.02|9221.23|9101.23|294
1652571300000|2022-05-14 23:35:00|9259.19|9139.19|9273.69|9153.69|9274.81|9154.81|9257.39|9137.39|298
1652571600000|2022-05-14 23:40:00|9273.96|9153.96|9275.27|9155.27|9276.48|9156.48|9252.83|9132.83|296
1652571900000|2022-05-14 23:45:00|9274.82|9154.82|9261.64|9141.64|9293.8|9173.8|9261.36|9141.36|294
1652572200000|2022-05-14 23:50:00|9261.87|9141.87|9286.61|9166.61|9289.96|9169.96|9256.17|9136.17|294
1652572500000|2022-05-14 23:55:00|9286.08|9166.08|9269.49|9149.49|9305.58|9185.58|9268.65|9148.65|297
1652572800000|2022-05-15 00:00:00|9269.24|9149.24|9255.5|9135.5|9283.88|9163.88|9245.77|9125.77|297
1652573100000|2022-05-15 00:05:00|9254.65|9134.65|9233.36|9113.36|9262.77|9142.77|9231.93|9111.93|297
1652573400000|2022-05-15 00:10:00|9233.4|9113.4|9226.83|9106.83|9235.75|9115.75|9218.52|9098.52|296
1652573700000|2022-05-15 00:15:00|9226.88|9106.88|9289.17|9169.17|9296.57|9176.57|9226|9106|299
1652574000000|2022-05-15 00:20:00|9290.28|9170.28|9321.95|9201.95|9331.08|9211.08|9290.28|9170.28|293
1652574300000|2022-05-15 00:25:00|9322.17|9202.17|9299.26|9179.26|9322.3|9202.3|9299.26|9179.26|295
1652574600000|2022-05-15 00:30:00|9299.05|9179.05|9287.21|9167.21|9315.93|9195.93|9287.06|9167.06|294
1652574900000|2022-05-15 00:35:00|9285.77|9165.77|9250.43|9130.43|9285.78|9165.78|9250.43|9130.43|297
1652575200000|2022-05-15 00:40:00|9250.05|9130.05|9238.8|9118.8|9250.84|9130.84|9235.07|9115.07|292
1652575500000|2022-05-15 00:45:00|9238.88|9118.88|9214.49|9094.49|9238.88|9118.88|9214.49|9094.49|295
1652575800000|2022-05-15 00:50:00|9214.59|9094.59|9207.48|9087.48|9217.91|9097.91|9207.39|9087.39|292
1652576100000|2022-05-15 00:55:00|9207.44|9087.44|9204.65|9084.65|9209.74|9089.74|9202.4|9082.4|295
1652576400000|2022-05-15 01:00:00|9204.64|9084.64|9174.25|9054.25|9214.11|9094.11|9167|9047|295
1652576700000|2022-05-15 01:05:00|9174.33|9054.33|9156.53|9036.53|9176.25|9056.25|9155.49|9035.49|293
1652577000000|2022-05-15 01:10:00|9156.22|9036.22|9160.86|9040.86|9166.03|9046.03|9156.13|9036.13|285
1652577300000|2022-05-15 01:15:00|9160.78|9040.78|9163.66|9043.66|9178.21|9058.21|9160.5|9040.5|279
1652577600000|2022-05-15 01:20:00|9163.88|9043.88|9154.54|9034.54|9164.48|9044.48|9151.74|9031.74|286
1652577900000|2022-05-15 01:25:00|9154.45|9034.45|9151.27|9031.27|9163.29|9043.29|9151.27|9031.27|284
1652578200000|2022-05-15 01:30:00|9151.19|9031.19|9139.14|9019.14|9161.17|9041.17|9136.32|9016.32|295
1652578500000|2022-05-15 01:35:00|9139.6|9019.6|9134.79|9014.79|9146.64|9026.64|9134.53|9014.53|291
1652578800000|2022-05-15 01:40:00|9134.73|9014.73|9156.21|9036.21|9157.56|9037.56|9134.63|9014.63|285
1652579100000|2022-05-15 01:45:00|9156.4|9036.4|9176.3|9056.3|9181.4|9061.4|9154.43|9034.43|293
1652579400000|2022-05-15 01:50:00|9176.24|9056.24|9186.5|9066.5|9190.24|9070.24|9176.04|9056.04|282
1652579700000|2022-05-15 01:55:00|9186.4|9066.4|9171.48|9051.48|9189.3|9069.3|9169.87|9049.87|282
1652580000000|2022-05-15 02:00:00|9171.57|9051.57|9205.31|9085.31|9205.31|9085.31|9171.12|9051.12|291
1652580300000|2022-05-15 02:05:00|9205.15|9085.15|9200.64|9080.64|9210.6|9090.6|9200.24|9080.24|274
1652580600000|2022-05-15 02:10:00|9200.69|9080.69|9115.56|8995.56|9200.73|9080.73|9115.41|8995.41|292
1652580900000|2022-05-15 02:15:00|9115.92|8995.92|9108.67|8988.67|9122.91|9002.91|9085.63|8965.63|295
1652581200000|2022-05-15 02:20:00|9108.54|8988.54|9108.82|8988.82|9117.45|8997.45|9105.11|8985.11|297
1652581500000|2022-05-15 02:25:00|9108.8|8988.8|9101.38|8981.38|9111|8991|9100.69|8980.69|292
1652581800000|2022-05-15 02:30:00|9102.28|8982.28|9087.12|8967.12|9102.28|8982.28|9085.24|8965.24|299
1652582100000|2022-05-15 02:35:00|9087.23|8967.23|9077.73|8957.73|9097.83|8977.83|9075.78|8955.78|295
1652582400000|2022-05-15 02:40:00|9077.33|8957.33|9073.41|8953.41|9090.38|8970.38|9072.67|8952.67|298
1652582700000|2022-05-15 02:45:00|9073.54|8953.54|9078.42|8958.42|9084.04|8964.04|9060.93|8940.93|277
1652583000000|2022-05-15 02:50:00|9078.36|8958.36|9086.94|8966.94|9086.94|8966.94|9071.57|8951.57|289
1652583300000|2022-05-15 02:55:00|9087.27|8967.27|9096.24|8976.24|9103.7|8983.7|9087.27|8967.27|281
1652583600000|2022-05-15 03:00:00|9096.61|8976.61|9112.81|8992.81|9112.92|8992.92|9096.61|8976.61|277
1652583900000|2022-05-15 03:05:00|9112.75|8992.75|9095.66|8975.66|9114.02|8994.02|9094.24|8974.24|285
1652584200000|2022-05-15 03:10:00|9095.57|8975.57|9086.5|8966.5|9101.68|8981.68|9086.28|8966.28|274
1652584500000|2022-05-15 03:15:00|9086.48|8966.48|9030.63|8910.63|9087.61|8967.61|9030.63|8910.63|294
1652584800000|2022-05-15 03:20:00|9030.4|8910.4|9018.58|8898.58|9035.54|8915.54|9017.95|8897.95|294
1652585100000|2022-05-15 03:25:00|9018.71|8898.71|9006.15|8886.15|9019.31|8899.31|9001.55|8881.55|287
1652585400000|2022-05-15 03:30:00|9006.49|8886.49|9009.67|8889.67|9009.88|8889.88|8991.38|8871.38|290
1652585700000|2022-05-15 03:35:00|9009.93|8889.93|9038.06|8918.06|9039.24|8919.24|9009.93|8889.93|288
1652586000000|2022-05-15 03:40:00|9038.33|8918.33|9038.54|8918.54|9045.04|8925.04|9033.91|8913.91|276
1652586300000|2022-05-15 03:45:00|9038.38|8918.38|9055.31|8935.31|9055.59|8935.59|9037.7|8917.7|272
1652586600000|2022-05-15 03:50:00|9055.38|8935.38|9057.08|8937.08|9059.56|8939.56|9051.26|8931.26|264
1652586900000|2022-05-15 03:55:00|9056.72|8936.72|9065.79|8945.79|9070.38|8950.38|9055.32|8935.32|276
1652587200000|2022-05-15 04:00:00|9065.94|8945.94|9057.54|8937.54|9068.8|8948.8|9057.54|8937.54|265
1652587500000|2022-05-15 04:05:00|9057.51|8937.51|9073.46|8953.46|9074.39|8954.39|9041.89|8921.89|277
1652587800000|2022-05-15 04:10:00|9073.62|8953.62|9097.36|8977.36|9099.34|8979.34|9073.62|8953.62|284
1652588100000|2022-05-15 04:15:00|9097.23|8977.23|9104.02|8984.02|9104.13|8984.13|9088.64|8968.64|277
1652588400000|2022-05-15 04:20:00|9104.36|8984.36|9087.2|8967.2|9104.68|8984.68|9087.2|8967.2|282
1652588700000|2022-05-15 04:25:00|9086.25|8966.25|9088.42|8968.42|9091.86|8971.86|9083.87|8963.87|281
1652589000000|2022-05-15 04:30:00|9088.46|8968.46|9057.3|8937.3|9089.94|8969.94|9057.3|8937.3|282
1652589300000|2022-05-15 04:35:00|9057.25|8937.25|9043.98|8923.98|9059.7|8939.7|9043.98|8923.98|291
1652589600000|2022-05-15 04:40:00|9044.16|8924.16|9043.26|8923.26|9044.16|8924.16|9020.75|8900.75|294
1652589900000|2022-05-15 04:45:00|9043.18|8923.18|9058.92|8938.92|9059.12|8939.12|9037.41|8917.41|292
1652590200000|2022-05-15 04:50:00|9058.88|8938.88|9066.49|8946.49|9067.59|8947.59|9053.18|8933.18|289
1652590500000|2022-05-15 04:55:00|9066.07|8946.07|9053.59|8933.59|9069.72|8949.72|9049.21|8929.21|288
1652590800000|2022-05-15 05:00:00|9053.56|8933.56|9037.46|8917.46|9062.64|8942.64|9036.63|8916.63|288
1652591100000|2022-05-15 05:05:00|9037.53|8917.53|9022.32|8902.32|9041.42|8921.42|9022.24|8902.24|294
1652591400000|2022-05-15 05:10:00|9022.68|8902.68|9041.65|8921.65|9041.65|8921.65|9022.19|8902.19|296
1652591700000|2022-05-15 05:15:00|9042.28|8922.28|9054.77|8934.77|9054.8|8934.8|9036.68|8916.68|282
1652592000000|2022-05-15 05:20:00|9054.63|8934.63|9072.66|8952.66|9073.07|8953.07|9054.52|8934.52|286
1652592300000|2022-05-15 05:25:00|9072.75|8952.75|9073.3|8953.3|9077.22|8957.22|9061.34|8941.34|288
1652592600000|2022-05-15 05:30:00|9073.2|8953.2|9066.59|8946.59|9090.83|8970.83|9066.28|8946.28|292
1652592900000|2022-05-15 05:35:00|9065.93|8945.93|9081.3|8961.3|9082.34|8962.34|9064.6|8944.6|289
1652593200000|2022-05-15 05:40:00|9081.44|8961.44|9127.14|9007.14|9127.14|9007.14|9079.29|8959.29|288
1652593500000|2022-05-15 05:45:00|9127.42|9007.42|9151|9031|9153.51|9033.51|9123.1|9003.1|296
1652593800000|2022-05-15 05:50:00|9152.04|9032.04|9152.69|9032.69|9154.11|9034.11|9143.36|9023.36|294
1652594100000|2022-05-15 05:55:00|9152.44|9032.44|9151.36|9031.36|9169.74|9049.74|9150.29|9030.29|296
1652594400000|2022-05-15 06:00:00|9151.4|9031.4|9157.13|9037.13|9175.84|9055.84|9151.32|9031.32|295
1652594700000|2022-05-15 06:05:00|9156.83|9036.83|9145.4|9025.4|9156.83|9036.83|9143.78|9023.78|294
1652595000000|2022-05-15 06:10:00|9145.49|9025.49|9132.67|9012.67|9145.49|9025.49|9132.61|9012.61|281
1652595300000|2022-05-15 06:15:00|9132.82|9012.82|9143.12|9023.12|9143.38|9023.38|9120.3|9000.3|292
1652595600000|2022-05-15 06:20:00|9142.81|9022.81|9169.85|9049.85|9170.6|9050.6|9142.81|9022.81|283
1652595900000|2022-05-15 06:25:00|9169.91|9049.91|9162.14|9042.14|9171.98|9051.98|9161.2|9041.2|287
1652596200000|2022-05-15 06:30:00|9162.2|9042.2|9160.09|9040.09|9163.3|9043.3|9156.7|9036.7|284
1652596500000|2022-05-15 06:35:00|9160.03|9040.03|9141.02|9021.02|9160.88|9040.88|9141.02|9021.02|291
1652596800000|2022-05-15 06:40:00|9140.97|9020.97|9131.16|9011.16|9141.45|9021.45|9130.52|9010.52|276
1652597100000|2022-05-15 06:45:00|9131.29|9011.29|9138.78|9018.78|9138.78|9018.78|9121.71|9001.71|279
1652597400000|2022-05-15 06:50:00|9139.36|9019.36|9161.17|9041.17|9161.17|9041.17|9138.14|9018.14|268
1652597700000|2022-05-15 06:55:00|9161.68|9041.68|9202.26|9082.26|9202.37|9082.37|9161.68|9041.68|297
1652598000000|2022-05-15 07:00:00|9201.9|9081.9|9201.28|9081.28|9243.07|9123.07|9193.31|9073.31|297
1652598300000|2022-05-15 07:05:00|9201.32|9081.32|9221.25|9101.25|9221.53|9101.53|9199.59|9079.59|294
1652598600000|2022-05-15 07:10:00|9221.71|9101.71|9227.13|9107.13|9242.07|9122.07|9219.35|9099.35|294
1652598900000|2022-05-15 07:15:00|9226.4|9106.4|9224.15|9104.15|9229.62|9109.62|9215.87|9095.87|290
1652599200000|2022-05-15 07:20:00|9224.1|9104.1|9228.92|9108.92|9231.44|9111.44|9215.47|9095.47|285
1652599500000|2022-05-15 07:25:00|9228.79|9108.79|9197.73|9077.73|9232|9112|9196.76|9076.76|292
1652599800000|2022-05-15 07:30:00|9197.14|9077.14|9186.36|9066.36|9199.45|9079.45|9182.62|9062.62|293
1652600100000|2022-05-15 07:35:00|9186.47|9066.47|9194.14|9074.14|9194.92|9074.92|9186.4|9066.4|279
1652600400000|2022-05-15 07:40:00|9194.38|9074.38|9204.07|9084.07|9208.1|9088.1|9193.81|9073.81|281
1652600700000|2022-05-15 07:45:00|9204.14|9084.14|9169.89|9049.89|9205.12|9085.12|9164.37|9044.37|285
1652601000000|2022-05-15 07:50:00|9169.87|9049.87|9184.7|9064.7|9184.7|9064.7|9161.15|9041.15|289
1652601300000|2022-05-15 07:55:00|9185.04|9065.04|9168.85|9048.85|9187.17|9067.17|9164.49|9044.49|294
1652601600000|2022-05-15 08:00:00|9168.84|9048.84|9158.17|9038.17|9176.32|9056.32|9157.99|9037.99|285
1652601900000|2022-05-15 08:05:00|9157.99|9037.99|9147.59|9027.59|9158.13|9038.13|9146.22|9026.22|295
1652602200000|2022-05-15 08:10:00|9147.71|9027.71|9131.51|9011.51|9162.38|9042.38|9131.51|9011.51|290
1652602500000|2022-05-15 08:15:00|9131.89|9011.89|9123.04|9003.04|9138.52|9018.52|9114.96|8994.96|292
1652602800000|2022-05-15 08:20:00|9122.26|9002.26|9151.02|9031.02|9152.4|9032.4|9122.26|9002.26|290
1652603100000|2022-05-15 08:25:00|9150.88|9030.88|9143.95|9023.95|9155.39|9035.39|9143|9023|289
1652603400000|2022-05-15 08:30:00|9144.06|9024.06|9132.53|9012.53|9152.49|9032.49|9132.53|9012.53|268
1652603700000|2022-05-15 08:35:00|9131.78|9011.78|9144.42|9024.42|9144.69|9024.69|9127.52|9007.52|286
1652604000000|2022-05-15 08:40:00|9144.24|9024.24|9151.84|9031.84|9161.79|9041.79|9144.2|9024.2|289
1652604300000|2022-05-15 08:45:00|9151.23|9031.23|9105.09|8985.09|9151.23|9031.23|9101.5|8981.5|289
1652604600000|2022-05-15 08:50:00|9104.56|8984.56|9104.64|8984.64|9107.45|8987.45|9098.74|8978.74|295
1652604900000|2022-05-15 08:55:00|9104.45|8984.45|9093.18|8973.18|9107.39|8987.39|9091.14|8971.14|289
1652605200000|2022-05-15 09:00:00|9093.19|8973.19|9111.82|8991.82|9112.01|8992.01|9093.19|8973.19|291
1652605500000|2022-05-15 09:05:00|9111.89|8991.89|9105.5|8985.5|9121.97|9001.97|9104.74|8984.74|284
1652605800000|2022-05-15 09:10:00|9105.27|8985.27|9090.01|8970.01|9105.27|8985.27|9088.73|8968.73|286
1652606100000|2022-05-15 09:15:00|9089.62|8969.62|9121.98|9001.98|9123.01|9003.01|9086.87|8966.87|291
1652606400000|2022-05-15 09:20:00|9122.32|9002.32|9148.55|9028.55|9150.09|9030.09|9119.84|8999.84|295
1652606700000|2022-05-15 09:25:00|9149.34|9029.34|9149.43|9029.43|9162.21|9042.21|9148.57|9028.57|292
1652607000000|2022-05-15 09:30:00|9149.3|9029.3|9142.62|9022.62|9156.95|9036.95|9142.62|9022.62|287
1652607300000|2022-05-15 09:35:00|9142.68|9022.68|9143.81|9023.81|9152.41|9032.41|9140.35|9020.35|287
1652607600000|2022-05-15 09:40:00|9143.66|9023.66|9166.9|9046.9|9167.45|9047.45|9143.66|9023.66|290
1652607900000|2022-05-15 09:45:00|9166.38|9046.38|9173.61|9053.61|9182.53|9062.53|9165.71|9045.71|291
1652608200000|2022-05-15 09:50:00|9173.21|9053.21|9169.64|9049.64|9173.89|9053.89|9163.49|9043.49|287
1652608500000|2022-05-15 09:55:00|9169.8|9049.8|9178.7|9058.7|9178.84|9058.84|9168.56|9048.56|290
1652608800000|2022-05-15 10:00:00|9178.67|9058.67|9182.43|9062.43|9185.3|9065.3|9171.36|9051.36|278
1652609100000|2022-05-15 10:05:00|9182.16|9062.16|9144.59|9024.59|9182.16|9062.16|9144.59|9024.59|292
1652609400000|2022-05-15 10:10:00|9144.19|9024.19|9141.6|9021.6|9144.96|9024.96|9131.56|9011.56|291
1652609700000|2022-05-15 10:15:00|9141.74|9021.74|9135.08|9015.08|9144.09|9024.09|9132.46|9012.46|274
1652610000000|2022-05-15 10:20:00|9135.15|9015.15|9138.19|9018.19|9143.73|9023.73|9134.89|9014.89|266
1652610300000|2022-05-15 10:25:00|9138.58|9018.58|9147.85|9027.85|9152.21|9032.21|9138.46|9018.46|276
1652610600000|2022-05-15 10:30:00|9147.89|9027.89|9131.7|9011.7|9149.51|9029.51|9126.14|9006.14|292
1652610900000|2022-05-15 10:35:00|9131.54|9011.54|9153.08|9033.08|9153.38|9033.38|9131.01|9011.01|277
1652611200000|2022-05-15 10:40:00|9153.04|9033.04|9157.12|9037.12|9165.13|9045.13|9153.04|9033.04|290
1652611500000|2022-05-15 10:45:00|9157.05|9037.05|9193.29|9073.29|9194.86|9074.86|9156.04|9036.04|283
1652611800000|2022-05-15 10:50:00|9193.82|9073.82|9228.81|9108.81|9234.16|9114.16|9192.9|9072.9|298
1652612100000|2022-05-15 10:55:00|9228.82|9108.82|9256.48|9136.48|9256.97|9136.97|9217.65|9097.65|294
1652612400000|2022-05-15 11:00:00|9256.02|9136.02|9264.65|9144.65|9275.74|9155.74|9248.51|9128.51|294
1652612700000|2022-05-15 11:05:00|9264.51|9144.51|9262.13|9142.13|9264.51|9144.51|9253.43|9133.43|283
1652613000000|2022-05-15 11:10:00|9262.41|9142.41|9260.74|9140.74|9281.12|9161.12|9260.37|9140.37|290
1652613300000|2022-05-15 11:15:00|9261.17|9141.17|9245.7|9125.7|9261.76|9141.76|9243.42|9123.42|285
1652613600000|2022-05-15 11:20:00|9245.57|9125.57|9252.02|9132.02|9252.02|9132.02|9228.8|9108.8|297
1652613900000|2022-05-15 11:25:00|9251.29|9131.29|9286.03|9166.03|9299.99|9179.99|9248.79|9128.79|295
1652614200000|2022-05-15 11:30:00|9286.16|9166.16|9349.88|9229.88|9351.24|9231.24|9282.03|9162.03|300
1652614500000|2022-05-15 11:35:00|9349.84|9229.84|9360.37|9240.37|9360.5|9240.5|9341.92|9221.92|297
1652614800000|2022-05-15 11:40:00|9362.22|9242.22|9349.32|9229.32|9365.47|9245.47|9348.9|9228.9|296
1652615100000|2022-05-15 11:45:00|9349.34|9229.34|9384.3|9264.3|9389.01|9269.01|9348.55|9228.55|297
1652615400000|2022-05-15 11:50:00|9384.01|9264.01|9395.54|9275.54|9400.61|9280.61|9376.13|9256.13|295
1652615700000|2022-05-15 11:55:00|9395.42|9275.42|9381.61|9261.61|9395.42|9275.42|9364.11|9244.11|293
1652616000000|2022-05-15 12:00:00|9382.21|9262.21|9432.5|9312.5|9440.7|9320.7|9381.43|9261.43|297
1652616300000|2022-05-15 12:05:00|9433.2|9313.2|9431.23|9311.23|9439.18|9319.18|9418.03|9298.03|297
1652616600000|2022-05-15 12:10:00|9428.83|9308.83|9405.67|9285.67|9430.86|9310.86|9398.79|9278.79|298
1652616900000|2022-05-15 12:15:00|9405.78|9285.78|9430.22|9310.22|9431.28|9311.28|9405.28|9285.28|294
1652617200000|2022-05-15 12:20:00|9431.08|9311.08|9435.48|9315.48|9467.82|9347.82|9431.08|9311.08|299
1652617500000|2022-05-15 12:25:00|9435.84|9315.84|9374.22|9254.22|9436.47|9316.47|9374.22|9254.22|297
1652617800000|2022-05-15 12:30:00|9375.2|9255.2|9349.78|9229.78|9375.2|9255.2|9338.41|9218.41|296
1652618100000|2022-05-15 12:35:00|9349.51|9229.51|9386.01|9266.01|9392.85|9272.85|9339.74|9219.74|296
1652618400000|2022-05-15 12:40:00|9384.54|9264.54|9382.51|9262.51|9384.59|9264.59|9369.19|9249.19|295
1652618700000|2022-05-15 12:45:00|9382.9|9262.9|9405.15|9285.15|9415.74|9295.74|9382.9|9262.9|293
1652619000000|2022-05-15 12:50:00|9404.16|9284.16|9366.37|9246.37|9407.86|9287.86|9363.44|9243.44|294
1652619300000|2022-05-15 12:55:00|9365.8|9245.8|9372.8|9252.8|9373.23|9253.23|9356.73|9236.73|295
1652619600000|2022-05-15 13:00:00|9372.56|9252.56|9345.7|9225.7|9372.56|9252.56|9337.6|9217.6|297
1652619900000|2022-05-15 13:05:00|9347|9227|9354.84|9234.84|9354.84|9234.84|9333.79|9213.79|292
1652620200000|2022-05-15 13:10:00|9354.39|9234.39|9374.1|9254.1|9374.72|9254.72|9353.88|9233.88|294
1652620500000|2022-05-15 13:15:00|9374.11|9254.11|9371.87|9251.87|9391.49|9271.49|9371.08|9251.08|295
1652620800000|2022-05-15 13:20:00|9371.83|9251.83|9340.63|9220.63|9377.46|9257.46|9339.45|9219.45|295
1652621100000|2022-05-15 13:25:00|9341|9221|9320.81|9200.81|9341.36|9221.36|9306.84|9186.84|297
1652621400000|2022-05-15 13:30:00|9320.3|9200.3|9315.57|9195.57|9323.47|9203.47|9298.31|9178.31|296
1652621700000|2022-05-15 13:35:00|9315.67|9195.67|9324.55|9204.55|9324.59|9204.59|9312.96|9192.96|289
1652622000000|2022-05-15 13:40:00|9324.82|9204.82|9306.05|9186.05|9334.61|9214.61|9303.9|9183.9|295
1652622300000|2022-05-15 13:45:00|9306.12|9186.12|9300.21|9180.21|9323.76|9203.76|9291.47|9171.47|297
1652622600000|2022-05-15 13:50:00|9300.87|9180.87|9303.2|9183.2|9313.38|9193.38|9299.2|9179.2|287
1652622900000|2022-05-15 13:55:00|9303.46|9183.46|9315.37|9195.37|9318.22|9198.22|9303.15|9183.15|293
1652623200000|2022-05-15 14:00:00|9315.59|9195.59|9266.64|9146.64|9322.25|9202.25|9265.73|9145.73|293
1652623500000|2022-05-15 14:05:00|9266.54|9146.54|9260.8|9140.8|9266.54|9146.54|9251.42|9131.42|298
1652623800000|2022-05-15 14:10:00|9261.2|9141.2|9266.38|9146.38|9276.7|9156.7|9259.63|9139.63|255
1652624100000|2022-05-15 14:15:00|9269.42|9149.42|9277.1|9157.1|9280.87|9160.87|9269.42|9149.42|288
1652624400000|2022-05-15 14:20:00|9277.14|9157.14|9237.74|9117.74|9280.72|9160.72|9236.41|9116.41|291
1652624700000|2022-05-15 14:25:00|9238.15|9118.15|9249.12|9129.12|9249.71|9129.71|9230.22|9110.22|296
1652625000000|2022-05-15 14:30:00|9249.4|9129.4|9248.67|9128.67|9264.07|9144.07|9227.49|9107.49|296
1652625300000|2022-05-15 14:35:00|9248.19|9128.19|9269.57|9149.57|9269.57|9149.57|9247.19|9127.19|296
1652625600000|2022-05-15 14:40:00|9270.83|9150.83|9285.13|9165.13|9289.46|9169.46|9270.59|9150.59|295
1652625900000|2022-05-15 14:45:00|9285.47|9165.47|9298.96|9178.96|9304.78|9184.78|9285.13|9165.13|295
1652626200000|2022-05-15 14:50:00|9298.46|9178.46|9295.44|9175.44|9303.56|9183.56|9294.44|9174.44|288
1652626500000|2022-05-15 14:55:00|9295.43|9175.43|9288.19|9168.19|9295.44|9175.44|9279.08|9159.08|295
1652626800000|2022-05-15 15:00:00|9287.09|9167.09|9300.83|9180.83|9305.19|9185.19|9286.72|9166.72|290
1652627100000|2022-05-15 15:05:00|9300.87|9180.87|9349.47|9229.47|9357.99|9237.99|9300.67|9180.67|295
1652627400000|2022-05-15 15:10:00|9349.04|9229.04|9353.75|9233.75|9359.8|9239.8|9336.7|9216.7|297
1652627700000|2022-05-15 15:15:00|9353.59|9233.59|9309.01|9189.01|9353.59|9233.59|9300.66|9180.66|294
1652628000000|2022-05-15 15:20:00|9309.76|9189.76|9297.6|9177.6|9310.72|9190.72|9290.6|9170.6|292
1652628300000|2022-05-15 15:25:00|9297.22|9177.22|9303.5|9183.5|9313.19|9193.19|9294.82|9174.82|295
1652628600000|2022-05-15 15:30:00|9303.59|9183.59|9268.93|9148.93|9303.66|9183.66|9262.15|9142.15|295
1652628900000|2022-05-15 15:35:00|9268.5|9148.5|9244.1|9124.1|9270.29|9150.29|9240.87|9120.87|294
1652629200000|2022-05-15 15:40:00|9244.36|9124.36|9252.65|9132.65|9253.85|9133.85|9244|9124|295
1652629500000|2022-05-15 15:45:00|9252.59|9132.59|9267.67|9147.67|9269.75|9149.75|9252.3|9132.3|287
1652629800000|2022-05-15 15:50:00|9267.94|9147.94|9234.26|9114.26|9268.54|9148.54|9219.55|9099.55|295
1652630100000|2022-05-15 15:55:00|9234.23|9114.23|9265.55|9145.55|9265.59|9145.59|9230.88|9110.88|291
1652630400000|2022-05-15 16:00:00|9265.49|9145.49|9289.69|9169.69|9293.68|9173.68|9257.09|9137.09|293
1652630700000|2022-05-15 16:05:00|9290.27|9170.27|9284.37|9164.37|9290.27|9170.27|9278.44|9158.44|297
1652631000000|2022-05-15 16:10:00|9284.33|9164.33|9258.93|9138.93|9285.95|9165.95|9252.82|9132.82|297
1652631300000|2022-05-15 16:15:00|9258.98|9138.98|9288.18|9168.18|9292.65|9172.65|9258.96|9138.96|291
1652631600000|2022-05-15 16:20:00|9288.03|9168.03|9293.03|9173.03|9298.63|9178.63|9287.84|9167.84|292
1652631900000|2022-05-15 16:25:00|9293.22|9173.22|9313.01|9193.01|9315.09|9195.09|9292.64|9172.64|293
1652632200000|2022-05-15 16:30:00|9312.99|9192.99|9330.38|9210.38|9331.9|9211.9|9299.48|9179.48|295
1652632500000|2022-05-15 16:35:00|9331.48|9211.48|9339.8|9219.8|9343.56|9223.56|9324.81|9204.81|296
1652632800000|2022-05-15 16:40:00|9340.37|9220.37|9389.78|9269.78|9390.79|9270.79|9339.95|9219.95|297
1652633100000|2022-05-15 16:45:00|9389.79|9269.79|9369.21|9249.21|9390.33|9270.33|9368.62|9248.62|298
1652633400000|2022-05-15 16:50:00|9369.11|9249.11|9386.13|9266.13|9391.38|9271.38|9361.28|9241.28|296
1652633700000|2022-05-15 16:55:00|9386.19|9266.19|9383.58|9263.58|9395.69|9275.69|9379.28|9259.28|296
1652634000000|2022-05-15 17:00:00|9383.68|9263.68|9364.01|9244.01|9384.13|9264.13|9364.01|9244.01|296
1652634300000|2022-05-15 17:05:00|9363.88|9243.88|9391.93|9271.93|9398.76|9278.76|9360.82|9240.82|294
1652634600000|2022-05-15 17:10:00|9392.01|9272.01|9400.97|9280.97|9400.97|9280.97|9380.33|9260.33|291
1652634900000|2022-05-15 17:15:00|9400.73|9280.73|9398.28|9278.28|9410.3|9290.3|9398.28|9278.28|295
1652635200000|2022-05-15 17:20:00|9397.7|9277.7|9387.15|9267.15|9406.07|9286.07|9386.91|9266.91|287
1652635500000|2022-05-15 17:25:00|9387.11|9267.11|9391.93|9271.93|9397.04|9277.04|9384.91|9264.91|293
1652635800000|2022-05-15 17:30:00|9392.08|9272.08|9368.95|9248.95|9392.25|9272.25|9367.51|9247.51|295
1652636100000|2022-05-15 17:35:00|9369.63|9249.63|9352.28|9232.28|9369.63|9249.63|9350.62|9230.62|294
1652636400000|2022-05-15 17:40:00|9352.26|9232.26|9347.56|9227.56|9355.98|9235.98|9345.08|9225.08|283
1652636700000|2022-05-15 17:45:00|9347.69|9227.69|9349.51|9229.51|9361.1|9241.1|9347.64|9227.64|288
1652637000000|2022-05-15 17:50:00|9348.8|9228.8|9317.83|9197.83|9348.8|9228.8|9317.53|9197.53|295
1652637300000|2022-05-15 17:55:00|9318.29|9198.29|9327.38|9207.38|9329.23|9209.23|9318.21|9198.21|290
1652637600000|2022-05-15 18:00:00|9327.41|9207.41|9326.83|9206.83|9331.43|9211.43|9307.56|9187.56|295
1652637900000|2022-05-15 18:05:00|9326.98|9206.98|9328.62|9208.62|9337.65|9217.65|9326.48|9206.48|294
1652638200000|2022-05-15 18:10:00|9328.66|9208.66|9349.77|9229.77|9349.77|9229.77|9328.66|9208.66|289
1652638500000|2022-05-15 18:15:00|9349.9|9229.9|9385.29|9265.29|9388|9268|9349.9|9229.9|294
1652638800000|2022-05-15 18:20:00|9385.5|9265.5|9361.95|9241.95|9386.51|9266.51|9359.82|9239.82|294
1652639100000|2022-05-15 18:25:00|9361.9|9241.9|9378.75|9258.75|9385.51|9265.51|9360.93|9240.93|296
1652639400000|2022-05-15 18:30:00|9378.31|9258.31|9406.49|9286.49|9406.49|9286.49|9376.08|9256.08|291
1652639700000|2022-05-15 18:35:00|9403.8|9283.8|9397.65|9277.65|9417.81|9297.81|9396.92|9276.92|293
1652640000000|2022-05-15 18:40:00|9397.48|9277.48|9468.25|9348.25|9468.25|9348.25|9388.75|9268.75|298
1652640300000|2022-05-15 18:45:00|9468.24|9348.24|9435.48|9315.48|9469.66|9349.66|9435.48|9315.48|293
1652640600000|2022-05-15 18:50:00|9434.98|9314.98|9442.57|9322.57|9442.75|9322.75|9426.37|9306.37|297
1652640900000|2022-05-15 18:55:00|9442.7|9322.7|9446.68|9326.68|9449.32|9329.32|9436.94|9316.94|296
1652641200000|2022-05-15 19:00:00|9446.55|9326.55|9426.05|9306.05|9446.65|9326.65|9421.06|9301.06|293
1652641500000|2022-05-15 19:05:00|9425.9|9305.9|9430.5|9310.5|9451.41|9331.41|9424.68|9304.68|292
1652641800000|2022-05-15 19:10:00|9430.26|9310.26|9414.71|9294.71|9430.26|9310.26|9406.04|9286.04|291
1652642100000|2022-05-15 19:15:00|9415.16|9295.16|9423.04|9303.04|9423.21|9303.21|9408.01|9288.01|292
1652642400000|2022-05-15 19:20:00|9423.24|9303.24|9421.57|9301.57|9426.1|9306.1|9414.24|9294.24|285
1652642700000|2022-05-15 19:25:00|9421.62|9301.62|9397.01|9269.01|9422.23|9302.23|9394.5|9268.7|290
1652643000000|2022-05-15 19:30:00|9397.66|9269.66|9426.61|9298.61|9439.23|9311.23|9397.1|9269.1|295
1652643300000|2022-05-15 19:35:00|9426.54|9298.54|9443.97|9315.97|9444.61|9316.61|9426.4|9298.4|292
1652643600000|2022-05-15 19:40:00|9443.99|9315.99|9443.82|9315.82|9449.34|9321.34|9436.8|9308.8|289
1652643900000|2022-05-15 19:45:00|9444.43|9316.43|9466.68|9338.68|9476.4|9348.4|9443.82|9315.82|289
1652644200000|2022-05-15 19:50:00|9466.65|9338.65|9464.74|9336.74|9467.7|9339.7|9458.89|9330.89|282
1652644500000|2022-05-15 19:55:00|9464.86|9336.86|9497.23|9369.23|9497.35|9369.35|9464.86|9336.86|289
1652644800000|2022-05-15 20:00:00|9496.84|9368.84|9484.27|9356.27|9508.26|9380.26|9475.28|9347.28|295
1652645100000|2022-05-15 20:05:00|9484.29|9356.29|9471.01|9343.01|9485.21|9357.21|9467.18|9339.18|294
1652645400000|2022-05-15 20:10:00|9470.91|9342.91|9585.37|9457.37|9585.69|9457.69|9469.26|9341.26|299
1652645700000|2022-05-15 20:15:00|9586.24|9458.24|9582.68|9454.68|9601.69|9473.69|9571.71|9443.71|296
1652646000000|2022-05-15 20:20:00|9583.65|9455.65|9625.47|9497.47|9631.52|9503.52|9577.45|9449.45|297
1652646300000|2022-05-15 20:25:00|9626.12|9498.12|9606.51|9478.51|9626.12|9498.12|9597.85|9469.85|298
1652646600000|2022-05-15 20:30:00|9606.5|9478.5|9612.38|9484.38|9612.73|9484.73|9577.46|9449.46|298
1652646900000|2022-05-15 20:35:00|9612.34|9484.34|9608.87|9480.87|9612.65|9484.65|9596.86|9468.86|297
1652647200000|2022-05-15 20:40:00|9609.12|9481.12|9599.07|9471.07|9610.44|9482.44|9587.79|9459.79|297
1652647500000|2022-05-15 20:45:00|9599.37|9471.37|9610.16|9482.16|9613.82|9485.82|9587.26|9459.26|298
1652647800000|2022-05-15 20:50:00|9609.74|9481.74|9632.34|9504.34|9641.37|9513.37|9609.74|9481.74|299
1652648100000|2022-05-15 20:55:00|9632.47|9504.47|9657.22|9529.22|9657.23|9529.23|9632.17|9504.17|297
1652648400000|2022-05-15 21:00:00|9656.76|9528.76|9664.81|9544.81|9665.57|9545.57|9650.02|9526.98|296
1652648700000|2022-05-15 21:05:00|9664.68|9544.68|9639.63|9519.63|9665.4|9545.4|9635|9515|296
1652649000000|2022-05-15 21:10:00|9639.81|9519.81|9620.15|9500.15|9640.43|9520.43|9617.31|9497.31|285
1652649300000|2022-05-15 21:15:00|9620.08|9500.08|9601.13|9481.13|9620.23|9500.23|9592.48|9472.48|284
1652649600000|2022-05-15 21:20:00|9600.75|9480.75|9595.05|9475.05|9606.79|9486.79|9594.73|9474.73|294
1652649900000|2022-05-15 21:25:00|9594.95|9474.95|9590.13|9470.13|9607|9487|9590.13|9470.13|286
1652650200000|2022-05-15 21:30:00|9590.15|9470.15|9592.03|9472.03|9593.81|9473.81|9582.57|9462.57|290
1652650500000|2022-05-15 21:35:00|9592.02|9472.02|9597.04|9477.04|9602.42|9482.42|9591.74|9471.74|260
1652650800000|2022-05-15 21:40:00|9597.05|9477.05|9617.12|9497.12|9624.82|9504.82|9596.51|9476.51|285
1652651100000|2022-05-15 21:45:00|9617.33|9497.33|9628.04|9508.04|9635.29|9515.29|9614.2|9494.2|290
1652651400000|2022-05-15 21:50:00|9628.18|9508.18|9633.28|9513.28|9635.92|9515.92|9628.18|9508.18|288
1652651700000|2022-05-15 21:55:00|9633.62|9513.62|9667.84|9547.84|9675.09|9555.09|9629.65|9509.65|295
1652652000000|2022-05-15 22:00:00|9668.53|9548.53|9772.4|9652.4|9773.16|9653.16|9668.19|9548.19|298
1652652300000|2022-05-15 22:05:00|9772.1|9652.1|9716.99|9596.99|9772.1|9652.1|9715.63|9595.63|298
1652652600000|2022-05-15 22:10:00|9714.85|9594.85|9706.87|9586.87|9727.37|9607.37|9706.87|9586.87|296
1652652900000|2022-05-15 22:15:00|9706.92|9586.92|9708.22|9588.22|9724.7|9604.7|9702.25|9582.25|298
1652653200000|2022-05-15 22:20:00|9708.05|9588.05|9735.71|9615.71|9736.28|9616.28|9707.46|9587.46|298
1652653500000|2022-05-15 22:25:00|9736.32|9616.32|9715.9|9595.9|9738.06|9618.06|9715.74|9595.74|295
1652653800000|2022-05-15 22:30:00|9717.16|9597.16|9717.55|9597.55|9727.09|9607.09|9709.84|9589.84|297
1652654100000|2022-05-15 22:35:00|9716.95|9596.95|9708.04|9588.04|9716.95|9596.95|9698.69|9578.69|293
1652654400000|2022-05-15 22:40:00|9708.11|9588.11|9721.58|9601.58|9722.46|9602.46|9697.58|9577.58|297
1652654700000|2022-05-15 22:45:00|9722.03|9602.03|9742.48|9622.48|9747.88|9627.88|9721.53|9601.53|290
1652655000000|2022-05-15 22:50:00|9742.4|9622.4|9709.75|9589.75|9742.48|9622.48|9709.75|9589.75|291
1652655300000|2022-05-15 22:55:00|9709.7|9589.7|9687.14|9567.14|9715.79|9595.79|9687.08|9567.08|295
1652655600000|2022-05-15 23:00:00|9686.89|9566.89|9671.4|9551.4|9690.21|9570.21|9670.74|9550.74|294
1652655900000|2022-05-15 23:05:00|9671.51|9551.51|9686.13|9566.13|9686.42|9566.42|9671.51|9551.51|297
1652656200000|2022-05-15 23:10:00|9685.44|9565.44|9679.06|9559.06|9690.42|9570.42|9678.39|9558.39|293
1652656500000|2022-05-15 23:15:00|9679.21|9559.21|9693.61|9573.61|9693.78|9573.78|9679.07|9559.07|289
1652656800000|2022-05-15 23:20:00|9693.48|9573.48|9705.75|9585.75|9706.97|9586.97|9692.22|9572.22|293
1652657100000|2022-05-15 23:25:00|9705.7|9585.7|9706.73|9586.73|9717.95|9597.95|9698.94|9578.94|290
1652657400000|2022-05-15 23:30:00|9706.75|9586.75|9708.68|9588.68|9717.54|9597.54|9703.66|9583.66|291
1652657700000|2022-05-15 23:35:00|9708.44|9588.44|9709.76|9589.76|9712.29|9592.29|9705.23|9585.23|282
1652658000000|2022-05-15 23:40:00|9709.81|9589.81|9736.87|9616.87|9737.41|9617.41|9708.37|9588.37|293
1652658300000|2022-05-15 23:45:00|9737.38|9617.38|9748.75|9628.75|9773.52|9653.52|9737.38|9617.38|293
1652658600000|2022-05-15 23:50:00|9748.72|9628.72|9773.53|9653.53|9779.51|9659.51|9745.06|9625.06|297
1652658900000|2022-05-15 23:55:00|9773.76|9653.76|9769.95|9649.95|9776.5|9656.5|9764.81|9644.81|298
1652659200000|2022-05-16 00:00:00|9770.04|9650.04|9719.1|9599.1|9771.66|9651.66|9714.27|9594.27|298
1652659500000|2022-05-16 00:05:00|9719.03|9599.03|9699.29|9579.29|9729.74|9609.74|9697.82|9577.82|292
1652659800000|2022-05-16 00:10:00|9699.57|9579.57|9695.67|9575.67|9704.27|9584.27|9695.21|9575.21|296
1652660100000|2022-05-16 00:15:00|9694.46|9574.46|9637.03|9517.03|9695.31|9575.31|9636.69|9516.69|298
1652660400000|2022-05-16 00:20:00|9637.21|9517.21|9631.41|9511.41|9640|9520|9622.67|9502.67|292
1652660700000|2022-05-16 00:25:00|9631.04|9511.04|9645|9525|9645.39|9525.39|9631.04|9511.04|290
1652661000000|2022-05-16 00:30:00|9644.97|9524.97|9629.91|9509.91|9649.01|9529.01|9626.97|9506.97|298
1652661300000|2022-05-16 00:35:00|9629.94|9509.94|9629.61|9509.61|9642.93|9522.93|9628.72|9508.72|297
1652661600000|2022-05-16 00:40:00|9629.76|9509.76|9623.98|9503.98|9635.92|9515.92|9622.33|9502.33|292
1652661900000|2022-05-16 00:45:00|9623.76|9503.76|9636.5|9516.5|9639.23|9519.23|9619.06|9499.06|294
1652662200000|2022-05-16 00:50:00|9636.57|9516.57|9632.1|9512.1|9643.18|9523.18|9624.05|9504.05|295
1652662500000|2022-05-16 00:55:00|9632.22|9512.22|9648.44|9528.44|9648.56|9528.56|9631.39|9511.39|291
1652662800000|2022-05-16 01:00:00|9648.39|9528.39|9663.21|9543.21|9669.66|9549.66|9645.77|9525.77|295
1652663100000|2022-05-16 01:05:00|9663.08|9543.08|9604.54|9484.54|9664.13|9544.13|9602.9|9482.9|299
1652663400000|2022-05-16 01:10:00|9603.89|9483.89|9596.19|9476.19|9603.89|9483.89|9583.84|9463.84|296
1652663700000|2022-05-16 01:15:00|9597.11|9477.11|9617.96|9497.96|9619.05|9499.05|9595.48|9475.48|298
1652664000000|2022-05-16 01:20:00|9617.87|9497.87|9596.94|9476.94|9621.03|9501.03|9596.91|9476.91|294
1652664300000|2022-05-16 01:25:00|9596.96|9476.96|9574.79|9454.79|9598.19|9478.19|9570.63|9450.63|283
1652664600000|2022-05-16 01:30:00|9575.7|9455.7|9539.15|9419.15|9578.11|9458.11|9537.68|9417.68|295
1652664900000|2022-05-16 01:35:00|9538.2|9418.2|9528.53|9408.53|9540.74|9420.74|9519.54|9399.54|295
1652665200000|2022-05-16 01:40:00|9528.83|9408.83|9525.39|9405.39|9538.13|9418.13|9523.63|9403.63|296
1652665500000|2022-05-16 01:45:00|9525.46|9405.46|9501.32|9381.32|9531.62|9411.62|9501.32|9381.32|295
1652665800000|2022-05-16 01:50:00|9501.21|9381.21|9512.14|9392.14|9519.83|9399.83|9500.49|9380.49|283
1652666100000|2022-05-16 01:55:00|9512.02|9392.02|9517.45|9397.45|9519.08|9399.08|9505.39|9385.39|290
1652666400000|2022-05-16 02:00:00|9517.94|9397.94|9501.56|9381.56|9521.07|9401.07|9500.77|9380.77|297
1652666700000|2022-05-16 02:05:00|9501.35|9381.35|9495|9375|9510.72|9390.72|9493.52|9373.52|290
1652667000000|2022-05-16 02:10:00|9494.28|9374.28|9473.71|9353.71|9494.28|9374.28|9455.13|9335.13|296
1652667300000|2022-05-16 02:15:00|9473.52|9353.52|9488.66|9368.66|9489.37|9369.37|9473.38|9353.38|294
1652667600000|2022-05-16 02:20:00|9488.37|9368.37|9482.73|9362.73|9488.37|9368.37|9468.93|9348.93|295
1652667900000|2022-05-16 02:25:00|9482.74|9362.74|9498|9378|9498|9378|9479.54|9359.54|290
1652668200000|2022-05-16 02:30:00|9497.98|9377.98|9515.77|9395.77|9517.91|9397.91|9497.62|9377.62|294
1652668500000|2022-05-16 02:35:00|9515.71|9395.71|9518.36|9398.36|9523.11|9403.11|9514.8|9394.8|287
1652668800000|2022-05-16 02:40:00|9518.37|9398.37|9481.9|9361.9|9518.43|9398.43|9481.27|9361.27|291
1652669100000|2022-05-16 02:45:00|9482|9362|9456.37|9336.37|9482.04|9362.04|9455.39|9335.39|294
1652669400000|2022-05-16 02:50:00|9456.31|9336.31|9465.97|9345.97|9469.18|9349.18|9451.06|9331.06|290
1652669700000|2022-05-16 02:55:00|9466.3|9346.3|9496.27|9376.27|9496.44|9376.44|9466.3|9346.3|280
1652670000000|2022-05-16 03:00:00|9496.26|9376.26|9496.86|9376.86|9500.33|9380.33|9484.25|9364.25|285
1652670300000|2022-05-16 03:05:00|9496.76|9376.76|9459.1|9339.1|9496.76|9376.76|9458.57|9338.57|290
1652670600000|2022-05-16 03:10:00|9458.98|9338.98|9442.15|9322.15|9458.98|9338.98|9428.13|9308.13|289
1652670900000|2022-05-16 03:15:00|9442.4|9322.4|9426.18|9306.18|9448.81|9328.81|9426.18|9306.18|289
1652671200000|2022-05-16 03:20:00|9425.93|9305.93|9408.99|9288.99|9432.61|9312.61|9408.99|9288.99|293
1652671500000|2022-05-16 03:25:00|9408.53|9288.53|9413.71|9293.71|9413.84|9293.84|9406.77|9286.77|287
1652671800000|2022-05-16 03:30:00|9413.65|9293.65|9425.24|9305.24|9429.3|9309.3|9405.15|9285.15|291
1652672100000|2022-05-16 03:35:00|9425.08|9305.08|9426.09|9306.09|9432.26|9312.26|9424.82|9304.82|280
1652672400000|2022-05-16 03:40:00|9426.23|9306.23|9410.69|9290.69|9428.36|9308.36|9410.49|9290.49|275
1652672700000|2022-05-16 03:45:00|9410.68|9290.68|9398.04|9278.04|9410.74|9290.74|9397.21|9277.21|287
1652673000000|2022-05-16 03:50:00|9398.15|9278.15|9420.13|9300.13|9420.63|9300.63|9397.62|9277.62|267
1652673300000|2022-05-16 03:55:00|9420.23|9300.23|9425.11|9305.11|9425.55|9305.55|9416.48|9296.48|287
1652673600000|2022-05-16 04:00:00|9425.24|9305.24|9400.6|9280.6|9426.28|9306.28|9397.98|9277.98|293
1652673900000|2022-05-16 04:05:00|9400.34|9280.34|9369.6|9249.6|9406.4|9286.4|9364.09|9244.09|295
1652674200000|2022-05-16 04:10:00|9369.55|9249.55|9379.9|9259.9|9380.65|9260.65|9369.17|9249.17|295
1652674500000|2022-05-16 04:15:00|9379.92|9259.92|9395.96|9275.96|9395.96|9275.96|9376.56|9256.56|290
1652674800000|2022-05-16 04:20:00|9395.9|9275.9|9425.78|9305.78|9429.68|9309.68|9395.9|9275.9|290
1652675100000|2022-05-16 04:25:00|9426.28|9306.28|9417.31|9297.31|9432.1|9312.1|9416.04|9296.04|296
1652675400000|2022-05-16 04:30:00|9417.6|9297.6|9364.95|9244.95|9419.24|9299.24|9359.1|9239.1|299
1652675700000|2022-05-16 04:35:00|9365.31|9245.31|9386.59|9266.59|9388|9268|9364.3|9244.3|293
1652676000000|2022-05-16 04:40:00|9386.35|9266.35|9422.03|9302.03|9424.36|9304.36|9386.35|9266.35|294
1652676300000|2022-05-16 04:45:00|9421.65|9301.65|9416.76|9296.76|9426.98|9306.98|9406.5|9286.5|290
1652676600000|2022-05-16 04:50:00|9417.18|9297.18|9430.04|9310.04|9430.56|9310.56|9417.18|9297.18|283
1652676900000|2022-05-16 04:55:00|9430.05|9310.05|9412.17|9292.17|9430.33|9310.33|9408.47|9288.47|281
1652677200000|2022-05-16 05:00:00|9412.12|9292.12|9413.97|9293.97|9418.19|9298.19|9410.27|9290.27|283
1652677500000|2022-05-16 05:05:00|9414.3|9294.3|9430.93|9310.93|9430.99|9310.99|9402.44|9282.44|291
1652677800000|2022-05-16 05:10:00|9430.91|9310.91|9446.61|9326.61|9446.61|9326.61|9430.06|9310.06|280
1652678100000|2022-05-16 05:15:00|9446.66|9326.66|9448.32|9328.32|9455.71|9335.71|9442.22|9322.22|294
1652678400000|2022-05-16 05:20:00|9448.44|9328.44|9467.78|9347.78|9469.79|9349.79|9445.69|9325.69|287
1652678700000|2022-05-16 05:25:00|9467.79|9347.79|9454.22|9334.22|9469.71|9349.71|9449|9329|286
1652679000000|2022-05-16 05:30:00|9454.26|9334.26|9445.71|9325.71|9454.26|9334.26|9438.18|9318.18|282
1652679300000|2022-05-16 05:35:00|9445.67|9325.67|9452.56|9332.56|9452.56|9332.56|9444.82|9324.82|290
1652679600000|2022-05-16 05:40:00|9452.48|9332.48|9444.09|9324.09|9452.57|9332.57|9436.74|9316.74|271
1652679900000|2022-05-16 05:45:00|9444.28|9324.28|9434.21|9314.21|9447.4|9327.4|9432.89|9312.89|280
1652680200000|2022-05-16 05:50:00|9434.2|9314.2|9398.84|9278.84|9434.46|9314.46|9398.84|9278.84|290
1652680500000|2022-05-16 05:55:00|9399.04|9279.04|9396.28|9276.28|9402.6|9282.6|9392.52|9272.52|288
1652680800000|2022-05-16 06:00:00|9396.17|9276.17|9348.68|9228.68|9396.29|9276.29|9344.33|9224.33|294
1652681100000|2022-05-16 06:05:00|9348.1|9228.1|9258.24|9138.24|9348.1|9228.1|9258.24|9138.24|298
1652681400000|2022-05-16 06:10:00|9255.97|9135.97|9265.58|9145.58|9268.54|9148.54|9248.71|9128.71|297
1652681700000|2022-05-16 06:15:00|9266.07|9146.07|9194.24|9074.24|9272.31|9152.31|9192.85|9072.85|295
1652682000000|2022-05-16 06:20:00|9193.37|9073.37|9175.68|9055.68|9197.16|9077.16|9168.55|9048.55|295
1652682300000|2022-05-16 06:25:00|9175.61|9055.61|9141.29|9021.29|9175.61|9055.61|9126.89|9006.89|300
1652682600000|2022-05-16 06:30:00|9141.77|9021.77|9119.27|8999.27|9161.72|9041.72|9118.72|8998.72|298
1652682900000|2022-05-16 06:35:00|9119.6|8999.6|9157.11|9037.11|9164.01|9044.01|9116.49|8996.49|297
1652683200000|2022-05-16 06:40:00|9155.89|9035.89|9182.47|9062.47|9182.47|9062.47|9145.89|9025.89|294
1652683500000|2022-05-16 06:45:00|9182.04|9062.04|9153.75|9033.75|9184.11|9064.11|9152.85|9032.85|295
1652683800000|2022-05-16 06:50:00|9153.74|9033.74|9122.96|9002.96|9154.85|9034.85|9115.04|8995.04|298
1652684100000|2022-05-16 06:55:00|9122.64|9002.64|9133.14|9013.14|9143.96|9023.96|9118.83|8998.83|298
1652684400000|2022-05-16 07:00:00|9133.4|9013.4|9124.33|9004.33|9134.63|9014.63|9117.13|8997.13|296
1652684700000|2022-05-16 07:05:00|9124.94|9004.94|9106.55|8986.55|9132.12|9012.12|9077.69|8957.69|296
1652685000000|2022-05-16 07:10:00|9106.56|8986.56|9090.2|8970.2|9108.74|8988.74|9087.2|8967.2|297
1652685300000|2022-05-16 07:15:00|9090.18|8970.18|9089.14|8969.14|9105.4|8985.4|9083.75|8963.75|298
1652685600000|2022-05-16 07:20:00|9088.89|8968.89|9112.39|8992.39|9112.39|8992.39|9081.48|8961.48|292
1652685900000|2022-05-16 07:25:00|9112.4|8992.4|9146.54|9026.54|9148.46|9028.46|9111.42|8991.42|297
1652686200000|2022-05-16 07:30:00|9146.38|9026.38|9147.66|9027.66|9149.26|9029.26|9133.13|9013.13|297
1652686500000|2022-05-16 07:35:00|9147.79|9027.79|9173.92|9053.92|9174.62|9054.62|9147.79|9027.79|290
1652686800000|2022-05-16 07:40:00|9173.58|9053.58|9185.82|9065.82|9189.88|9069.88|9173.16|9053.16|294
1652687100000|2022-05-16 07:45:00|9185.66|9065.66|9191.41|9071.41|9205.03|9085.03|9158.88|9038.88|298
1652687400000|2022-05-16 07:50:00|9191.05|9071.05|9157.06|9037.06|9191.06|9071.06|9157.06|9037.06|292
1652687700000|2022-05-16 07:55:00|9157.03|9037.03|9161.84|9041.84|9163.11|9043.11|9150.26|9030.26|295
1652688000000|2022-05-16 08:00:00|9161.62|9041.62|9191.62|9071.62|9191.68|9071.68|9157.78|9037.78|299
1652688300000|2022-05-16 08:05:00|9192.02|9072.02|9192.25|9072.25|9205.43|9085.43|9191.68|9071.68|287
1652688600000|2022-05-16 08:10:00|9192.38|9072.38|9200.08|9080.08|9201.33|9081.33|9191.58|9071.58|290
1652688900000|2022-05-16 08:15:00|9199.64|9079.64|9233.09|9113.09|9233.32|9113.32|9198.86|9078.86|295
1652689200000|2022-05-16 08:20:00|9233.47|9113.47|9223.3|9103.3|9234.12|9114.12|9219.82|9099.82|293
1652689500000|2022-05-16 08:25:00|9222.84|9102.84|9204.74|9084.74|9223.78|9103.78|9203.57|9083.57|294
1652689800000|2022-05-16 08:30:00|9204.92|9084.92|9210.57|9090.57|9210.7|9090.7|9197.4|9077.4|289
1652690100000|2022-05-16 08:35:00|9210.65|9090.65|9231.76|9111.76|9232.01|9112.01|9209.64|9089.64|294
1652690400000|2022-05-16 08:40:00|9232.03|9112.03|9252.31|9132.31|9255.24|9135.24|9226.59|9106.59|292
1652690700000|2022-05-16 08:45:00|9251.72|9131.72|9237.34|9117.34|9251.77|9131.77|9233.98|9113.98|296
1652691000000|2022-05-16 08:50:00|9237.57|9117.57|9247.96|9127.96|9248.55|9128.55|9232.34|9112.34|288
1652691300000|2022-05-16 08:55:00|9248.2|9128.2|9235.63|9115.63|9248.35|9128.35|9231.35|9111.35|295
1652691600000|2022-05-16 09:00:00|9235.67|9115.67|9206.2|9086.2|9235.67|9115.67|9204.59|9084.59|286
1652691900000|2022-05-16 09:05:00|9206.12|9086.12|9186.8|9066.8|9206.12|9086.12|9169.87|9049.87|296
1652692200000|2022-05-16 09:10:00|9186.98|9066.98|9167.36|9047.36|9187.14|9067.14|9151.44|9031.44|294
1652692500000|2022-05-16 09:15:00|9167.2|9047.2|9145.17|9025.17|9171.12|9051.12|9143.35|9023.35|295
1652692800000|2022-05-16 09:20:00|9144.69|9024.69|9096.27|8976.27|9149.65|9029.65|9096.27|8976.27|295
1652693100000|2022-05-16 09:25:00|9094.98|8974.98|9109.66|8989.66|9114.18|8994.18|9092.43|8972.43|295
1652693400000|2022-05-16 09:30:00|9109.48|8989.48|9146.04|9026.04|9146.77|9026.77|9108.46|8988.46|299
1652693700000|2022-05-16 09:35:00|9145.87|9025.87|9122.51|9002.51|9148.39|9028.39|9119.98|8999.98|294
1652694000000|2022-05-16 09:40:00|9122.71|9002.71|9129.28|9009.28|9129.4|9009.4|9104.01|8984.01|294
1652694300000|2022-05-16 09:45:00|9129.05|9009.05|9167.94|9047.94|9182|9062|9128.88|9008.88|298
1652694600000|2022-05-16 09:50:00|9168.57|9048.57|9162.53|9042.53|9180.79|9060.79|9160.39|9040.39|295
1652694900000|2022-05-16 09:55:00|9162.82|9042.82|9131.57|9011.57|9164.03|9044.03|9130.84|9010.84|291
1652695200000|2022-05-16 10:00:00|9131.08|9011.08|9150.54|9030.54|9150.62|9030.62|9121.18|9001.18|292
1652695500000|2022-05-16 10:05:00|9150.6|9030.6|9108.93|8988.93|9152.34|9032.34|9108.93|8988.93|296
1652695800000|2022-05-16 10:10:00|9108.78|8988.78|9183.29|9063.29|9184.88|9064.88|9060.64|8940.64|297
1652696100000|2022-05-16 10:15:00|9184.58|9064.58|9228.59|9108.59|9228.62|9108.62|9184.46|9064.46|300
1652696400000|2022-05-16 10:20:00|9227.84|9107.84|9242.48|9122.48|9249.84|9129.84|9224.46|9104.46|297
1652696700000|2022-05-16 10:25:00|9242|9122|9223.2|9103.2|9242|9122|9221.22|9101.22|293
1652697000000|2022-05-16 10:30:00|9223.03|9103.03|9233.62|9113.62|9238.79|9118.79|9219.61|9099.61|294
1652697300000|2022-05-16 10:35:00|9233.99|9113.99|9283.77|9163.77|9284.17|9164.17|9232.92|9112.92|295
1652697600000|2022-05-16 10:40:00|9283.79|9163.79|9277.17|9157.17|9283.88|9163.88|9271.31|9151.31|297
1652697900000|2022-05-16 10:45:00|9277.03|9157.03|9279.72|9159.72|9280.47|9160.47|9271.39|9151.39|292
1652698200000|2022-05-16 10:50:00|9280.13|9160.13|9332.12|9212.12|9334.31|9214.31|9279.61|9159.61|296
1652698500000|2022-05-16 10:55:00|9331.88|9211.88|9338.46|9218.46|9341.11|9221.11|9326.39|9206.39|297
1652698800000|2022-05-16 11:00:00|9339.5|9219.5|9302.23|9182.23|9339.75|9219.75|9302.02|9182.02|297
1652699100000|2022-05-16 11:05:00|9301.97|9181.97|9308.79|9188.79|9308.9|9188.9|9296|9176|295
1652699400000|2022-05-16 11:10:00|9308.6|9188.6|9282.1|9162.1|9309.06|9189.06|9275.61|9155.61|294
1652699700000|2022-05-16 11:15:00|9281.69|9161.69|9256.2|9136.2|9282.33|9162.33|9247.3|9127.3|295
1652700000000|2022-05-16 11:20:00|9256.36|9136.36|9283.93|9163.93|9284.11|9164.11|9253.13|9133.13|295
1652700300000|2022-05-16 11:25:00|9283.65|9163.65|9296.2|9176.2|9301.12|9181.12|9281.27|9161.27|291
1652700600000|2022-05-16 11:30:00|9296.45|9176.45|9283.12|9163.12|9308.97|9188.97|9282.83|9162.83|288
1652700900000|2022-05-16 11:35:00|9282.72|9162.72|9287.54|9167.54|9289.18|9169.18|9265.3|9145.3|293
1652701200000|2022-05-16 11:40:00|9286.74|9166.74|9281.88|9161.88|9286.74|9166.74|9275.78|9155.78|290
1652701500000|2022-05-16 11:45:00|9281.55|9161.55|9268.3|9148.3|9281.68|9161.68|9266.67|9146.67|292
1652701800000|2022-05-16 11:50:00|9267.86|9147.86|9261.17|9141.17|9268.41|9148.41|9242.48|9122.48|295
1652702100000|2022-05-16 11:55:00|9261.24|9141.24|9243.6|9123.6|9262.76|9142.76|9243.6|9123.6|297
1652702400000|2022-05-16 12:00:00|9243.62|9123.62|9175.87|9055.87|9247.4|9127.4|9175.87|9055.87|297
1652702700000|2022-05-16 12:05:00|9176.49|9056.49|9206.12|9086.12|9206.33|9086.33|9167.66|9047.66|297
1652703000000|2022-05-16 12:10:00|9207.72|9087.72|9215.97|9095.97|9220.23|9100.23|9207.72|9087.72|297
1652703300000|2022-05-16 12:15:00|9216.31|9096.31|9165.07|9045.07|9216.31|9096.31|9165.07|9045.07|297
1652703600000|2022-05-16 12:20:00|9166.62|9046.62|9188.06|9068.06|9188.06|9068.06|9145.05|9025.05|298
1652703900000|2022-05-16 12:25:00|9187.34|9067.34|9313.4|9193.4|9313.4|9193.4|9187.34|9067.34|300
1652704200000|2022-05-16 12:30:00|9314.23|9194.23|9346.82|9226.82|9369.96|9249.96|9307.73|9187.73|298
1652704500000|2022-05-16 12:35:00|9348.87|9228.87|9323.25|9203.25|9350.54|9230.54|9322.47|9202.47|296
1652704800000|2022-05-16 12:40:00|9322.54|9202.54|9262.85|9142.85|9327.43|9207.43|9238.79|9118.79|298
1652705100000|2022-05-16 12:45:00|9262.39|9142.39|9245.34|9125.34|9268.13|9148.13|9242.84|9122.84|295
1652705400000|2022-05-16 12:50:00|9245.6|9125.6|9261.92|9141.92|9261.92|9141.92|9229.25|9109.25|296
1652705700000|2022-05-16 12:55:00|9259.96|9139.96|9254.18|9134.18|9271.65|9151.65|9243.67|9123.67|291
1652706000000|2022-05-16 13:00:00|9254.12|9134.12|9307.09|9187.09|9317.52|9197.52|9240.78|9120.78|295
1652706300000|2022-05-16 13:05:00|9307.79|9187.79|9316.78|9196.78|9318.35|9198.35|9305.8|9185.8|294
1652706600000|2022-05-16 13:10:00|9316.75|9196.75|9276.27|9156.27|9316.75|9196.75|9276.27|9156.27|295
1652706900000|2022-05-16 13:15:00|9274.84|9154.84|9243.69|9123.69|9274.84|9154.84|9235.31|9115.31|296
1652707200000|2022-05-16 13:20:00|9244.38|9124.38|9215.66|9095.66|9244.38|9124.38|9211.98|9091.98|296
1652707500000|2022-05-16 13:25:00|9215.39|9095.39|9218.97|9098.97|9233.62|9113.62|9202.26|9082.26|295
1652707800000|2022-05-16 13:30:00|9219.46|9099.46|9173.94|9053.94|9242.35|9122.35|9162.38|9042.38|298
1652708100000|2022-05-16 13:35:00|9174.87|9054.87|9221.92|9101.92|9221.92|9101.92|9160.66|9040.66|295
1652708400000|2022-05-16 13:40:00|9222.45|9102.45|9212.98|9092.98|9258.26|9138.26|9212.98|9092.98|296
1652708700000|2022-05-16 13:45:00|9213.98|9093.98|9130.6|9010.6|9214.25|9094.25|9123.2|9003.2|298
1652709000000|2022-05-16 13:50:00|9131.04|9011.04|9138.92|9018.92|9164.83|9044.83|9116.6|8996.6|297
1652709300000|2022-05-16 13:55:00|9138.63|9018.63|9110.17|8990.17|9156.44|9036.44|9110.17|8990.17|296
1652709600000|2022-05-16 14:00:00|9110.06|8990.06|9120.32|9000.32|9120.59|9000.59|9077.79|8957.79|296
1652709900000|2022-05-16 14:05:00|9120.06|9000.06|9172.47|9052.47|9172.47|9052.47|9118.42|8998.42|298
1652710200000|2022-05-16 14:10:00|9172.55|9052.55|9191.42|9071.42|9191.42|9071.42|9169.92|9049.92|147
1652710800000|2022-05-16 14:20:00|9202.8|9082.8|9207.12|9087.12|9217.57|9097.57|9200.08|9080.08|260
1652711100000|2022-05-16 14:25:00|9206.51|9086.51|9208.57|9088.57|9208.57|9088.57|9178.27|9058.27|299
1652711400000|2022-05-16 14:30:00|9209.27|9089.27|9160.72|9040.72|9220.94|9100.94|9159.18|9039.18|300
1652711700000|2022-05-16 14:35:00|9160.32|9040.32|9168.96|9048.96|9172.95|9052.95|9159.03|9039.03|298
1652712000000|2022-05-16 14:40:00|9168.78|9048.78|9145.74|9025.74|9169.07|9049.07|9143.05|9023.05|298
1652712300000|2022-05-16 14:45:00|9145.53|9025.53|9124.09|9004.09|9145.53|9025.53|9113.31|8993.31|295
1652712600000|2022-05-16 14:50:00|9123.76|9003.76|9108.35|8988.35|9125.51|9005.51|9104.24|8984.24|296
1652712900000|2022-05-16 14:55:00|9108.38|8988.38|9092.31|8972.31|9118.51|8998.51|9092.2|8972.2|295
1652713200000|2022-05-16 15:00:00|9092.47|8972.47|9106.81|8986.81|9113.63|8993.63|9088.68|8968.68|298
1652713500000|2022-05-16 15:05:00|9106.95|8986.95|9142.76|9022.76|9142.76|9022.76|9105.3|8985.3|299
1652713800000|2022-05-16 15:10:00|9143.94|9023.94|9132.47|9012.47|9157.31|9037.31|9132.47|9012.47|296
1652714100000|2022-05-16 15:15:00|9131.92|9011.92|9161.14|9041.14|9164.65|9044.65|9130.33|9010.33|289
1652714400000|2022-05-16 15:20:00|9160.31|9040.31|9166.34|9046.34|9168.73|9048.73|9152.33|9032.33|291
1652714700000|2022-05-16 15:25:00|9166.37|9046.37|9146.59|9026.59|9166.95|9046.95|9144.97|9024.97|297
1652715000000|2022-05-16 15:30:00|9146.29|9026.29|9111.03|8991.03|9148.56|9028.56|9109.77|8989.77|297
1652715300000|2022-05-16 15:35:00|9110.03|8990.03|9080.48|8960.48|9115.75|8995.75|9048.71|8928.71|298
1652715600000|2022-05-16 15:40:00|9080.58|8960.58|9060.02|8940.02|9087.81|8967.81|9042.28|8922.28|297
1652715900000|2022-05-16 15:45:00|9060.23|8940.23|9111.66|8991.66|9111.66|8991.66|9058.12|8938.12|295
1652716200000|2022-05-16 15:50:00|9111.64|8991.64|9153.59|9033.59|9154.8|9034.8|9104.98|8984.98|297
1652716500000|2022-05-16 15:55:00|9153.35|9033.35|9147.99|9027.99|9170.78|9050.78|9147.99|9027.99|298
1652716800000|2022-05-16 16:00:00|9148.02|9028.02|9176.7|9056.7|9179.78|9059.78|9144.07|9024.07|297
1652717100000|2022-05-16 16:05:00|9176.78|9056.78|9110.17|8990.17|9176.78|9056.78|9104.89|8984.89|298
1652717400000|2022-05-16 16:10:00|9109.33|8989.33|9090.18|8970.18|9113.29|8993.29|9070.87|8950.87|292
1652717700000|2022-05-16 16:15:00|9089.89|8969.89|9098.31|8978.31|9099.53|8979.53|9062.17|8942.17|298
1652718000000|2022-05-16 16:20:00|9098.1|8978.1|9091.51|8971.51|9107.51|8987.51|9091.24|8971.24|293
1652718300000|2022-05-16 16:25:00|9090.36|8970.36|9093.47|8973.47|9093.98|8973.98|9065.88|8945.88|294
1652718600000|2022-05-16 16:30:00|9093.56|8973.56|9116.38|8996.38|9118.97|8998.97|9082.84|8962.84|297
1652718900000|2022-05-16 16:35:00|9116.31|8996.31|9091.29|8971.29|9132.53|9012.53|9091.12|8971.12|296
1652719200000|2022-05-16 16:40:00|9090.78|8970.78|9034.97|8914.97|9091.21|8971.21|9027.28|8907.28|295
1652719500000|2022-05-16 16:45:00|9035.35|8915.35|9060.75|8940.75|9068.94|8948.94|9010.05|8890.05|293
1652719800000|2022-05-16 16:50:00|9061.1|8941.1|9037.34|8917.34|9063.76|8943.76|9036.19|8916.19|296
1652720100000|2022-05-16 16:55:00|9036.8|8916.8|9044.23|8924.23|9044.29|8924.29|9022.39|8902.39|294
1652720400000|2022-05-16 17:00:00|9044.17|8924.17|9074.91|8954.91|9074.91|8954.91|9038.67|8918.67|294
1652720700000|2022-05-16 17:05:00|9074.38|8954.38|9103.81|8983.81|9106.69|8986.69|9074.38|8954.38|297
1652721000000|2022-05-16 17:10:00|9103.58|8983.58|9109.28|8989.28|9125.32|9005.32|9098.63|8978.63|296
1652721300000|2022-05-16 17:15:00|9109.07|8989.07|9103.84|8983.84|9118.49|8998.49|9103.26|8983.26|299
1652721600000|2022-05-16 17:20:00|9103.44|8983.44|9159|9039|9165.51|9045.51|9095.93|8975.93|298
1652721900000|2022-05-16 17:25:00|9159.54|9039.54|9164.69|9044.69|9165.72|9045.72|9147.73|9027.73|297
1652722200000|2022-05-16 17:30:00|9164.52|9044.52|9196.6|9076.6|9212.92|9092.92|9163.86|9043.86|295
1652722500000|2022-05-16 17:35:00|9196.83|9076.83|9188.37|9068.37|9196.83|9076.83|9177.71|9057.71|292
1652722800000|2022-05-16 17:40:00|9187.79|9067.79|9205.4|9085.4|9205.85|9085.85|9185.67|9065.67|295
1652723100000|2022-05-16 17:45:00|9204.82|9084.82|9186.04|9066.04|9206.36|9086.36|9184.29|9064.29|296
1652723400000|2022-05-16 17:50:00|9185.62|9065.62|9194.58|9074.58|9195.43|9075.43|9182.91|9062.91|295
1652723700000|2022-05-16 17:55:00|9194.7|9074.7|9199.84|9079.84|9202.5|9082.5|9193.21|9073.21|295
1652724000000|2022-05-16 18:00:00|9199.95|9079.95|9202.03|9082.03|9203.74|9083.74|9187.47|9067.47|296
1652724300000|2022-05-16 18:05:00|9202.26|9082.26|9238.04|9118.04|9254.89|9134.89|9202.26|9082.26|296
1652724600000|2022-05-16 18:10:00|9238.3|9118.3|9258.76|9138.76|9260.42|9140.42|9232.02|9112.02|291
1652724900000|2022-05-16 18:15:00|9258.81|9138.81|9238.12|9118.12|9260.41|9140.41|9237.18|9117.18|293
1652725200000|2022-05-16 18:20:00|9238.08|9118.08|9245.28|9125.28|9245.28|9125.28|9231.47|9111.47|297
1652725500000|2022-05-16 18:25:00|9245.33|9125.33|9266.51|9146.51|9270.75|9150.75|9243.08|9123.08|295
1652725800000|2022-05-16 18:30:00|9266.85|9146.85|9272.97|9152.97|9291.79|9171.79|9266.85|9146.85|294
1652726100000|2022-05-16 18:35:00|9272.18|9152.18|9259.27|9139.27|9272.18|9152.18|9253.55|9133.55|290
1652726400000|2022-05-16 18:40:00|9259.42|9139.42|9268.53|9148.53|9277.98|9157.98|9259.36|9139.36|297
1652726700000|2022-05-16 18:45:00|9267.25|9147.25|9238.28|9118.28|9267.25|9147.25|9237.86|9117.86|297
1652727000000|2022-05-16 18:50:00|9237.89|9117.89|9257.82|9137.82|9258.43|9138.43|9231.01|9111.01|295
1652727300000|2022-05-16 18:55:00|9257.88|9137.88|9266.94|9146.94|9271.44|9151.44|9251.09|9131.09|296
1652727600000|2022-05-16 19:00:00|9265.6|9145.6|9259.57|9139.57|9290.58|9170.58|9255.08|9135.08|295
1652727900000|2022-05-16 19:05:00|9260.3|9140.3|9275.05|9155.05|9280.22|9160.22|9259.68|9139.68|299
1652728200000|2022-05-16 19:10:00|9275.04|9155.04|9240.28|9120.28|9275.04|9155.04|9240.27|9120.27|295
1652728500000|2022-05-16 19:15:00|9240.82|9120.82|9239.31|9119.31|9241.64|9121.64|9229.3|9109.3|292
1652728800000|2022-05-16 19:20:00|9239.04|9119.04|9240.09|9120.09|9240.09|9120.09|9235.31|9115.31|293
1652729100000|2022-05-16 19:25:00|9240.38|9120.38|9226.24|9106.24|9245.86|9125.86|9223.51|9103.51|294
1652729400000|2022-05-16 19:30:00|9226.03|9106.03|9219.79|9099.79|9228.64|9108.64|9218.79|9098.79|297
1652729700000|2022-05-16 19:35:00|9219.89|9099.89|9207.24|9087.24|9220.42|9100.42|9205.68|9085.68|292
1652730000000|2022-05-16 19:40:00|9207.97|9087.97|9214.65|9094.65|9218.23|9098.23|9206.42|9086.42|294
1652730300000|2022-05-16 19:45:00|9215.35|9095.35|9214.56|9094.56|9237.96|9117.96|9213.87|9093.87|296
1652730600000|2022-05-16 19:50:00|9213.91|9093.91|9166.12|9046.12|9218.15|9098.15|9166.12|9046.12|294
1652730900000|2022-05-16 19:55:00|9166.17|9046.17|9156.8|9036.8|9166.92|9046.92|9144.44|9024.44|297
1652731200000|2022-05-16 20:00:00|9156.56|9036.56|9157.2|9037.2|9163.04|9043.04|9148.53|9028.53|299
1652731500000|2022-05-16 20:05:00|9157.22|9037.22|9161.83|9041.83|9163.72|9043.72|9154.24|9034.24|293
1652731800000|2022-05-16 20:10:00|9161.7|9041.7|9184.08|9064.08|9185.64|9065.64|9159.85|9039.85|293
1652732100000|2022-05-16 20:15:00|9184|9064|9197.38|9077.38|9204.33|9084.33|9183.5|9063.5|296
1652732400000|2022-05-16 20:20:00|9197.18|9077.18|9178.09|9058.09|9198.53|9078.53|9177.28|9057.28|291
1652732700000|2022-05-16 20:25:00|9178.13|9058.13|9192.48|9072.48|9192.76|9072.76|9175.19|9055.19|293
1652733000000|2022-05-16 20:30:00|9192.57|9072.57|9198.79|9078.79|9200.83|9080.83|9188.09|9068.09|291
1652733300000|2022-05-16 20:35:00|9198.81|9078.81|9204.31|9084.31|9212.65|9092.65|9198.26|9078.26|281
1652733600000|2022-05-16 20:40:00|9204.21|9084.21|9195.41|9075.41|9204.21|9084.21|9188.7|9068.7|293
1652733900000|2022-05-16 20:45:00|9195.15|9075.15|9221.28|9101.28|9225.8|9105.8|9194.66|9074.66|290
1652734200000|2022-05-16 20:50:00|9220.81|9100.81|9233.25|9113.25|9233.25|9113.25|9219.15|9099.15|285
1652734500000|2022-05-16 20:55:00|9233.14|9113.14|9252.44|9132.44|9252.44|9132.44|9233.14|9113.14|281
1652734800000|2022-05-16 21:00:00|9252.53|9132.53|9273.83|9153.83|9273.83|9153.83|9247.07|9127.07|296
1652735100000|2022-05-16 21:05:00|9273.79|9153.79|9319.61|9199.61|9333.4|9213.4|9273.79|9153.79|299
1652735400000|2022-05-16 21:10:00|9319.53|9199.53|9284.29|9164.29|9324.3|9204.3|9284.15|9164.15|295
1652735700000|2022-05-16 21:15:00|9284.67|9164.67|9288.7|9168.7|9290.42|9170.42|9267.16|9147.16|295
1652736000000|2022-05-16 21:20:00|9289.34|9169.34|9298.43|9178.43|9298.43|9178.43|9286.75|9166.75|291
1652736300000|2022-05-16 21:25:00|9298.52|9178.52|9274.51|9154.51|9300.82|9180.82|9274.46|9154.46|288
1652736600000|2022-05-16 21:30:00|9274.35|9154.35|9284.36|9164.36|9290.93|9170.93|9271.97|9151.97|281
1652736900000|2022-05-16 21:35:00|9284.49|9164.49|9300.01|9180.01|9300.03|9180.03|9281.52|9161.52|288
1652737200000|2022-05-16 21:40:00|9300.37|9180.37|9325.09|9205.09|9325.64|9205.64|9300.37|9180.37|286
1652737500000|2022-05-16 21:45:00|9325.6|9205.6|9310.87|9190.87|9327.76|9207.76|9310.87|9190.87|283
1652737800000|2022-05-16 21:50:00|9310.93|9190.93|9280.92|9160.92|9310.93|9190.93|9280.92|9160.92|295
1652738100000|2022-05-16 21:55:00|9280.88|9160.88|9321.5|9201.5|9321.59|9201.59|9280.29|9160.29|295
1652738400000|2022-05-16 22:00:00|9320.87|9200.87|9330.16|9210.16|9347.86|9227.86|9317.9|9197.9|297
1652738700000|2022-05-16 22:05:00|9329.55|9209.55|9312.04|9192.04|9330.4|9210.4|9310.62|9190.62|295
1652739000000|2022-05-16 22:10:00|9310.86|9190.86|9338.23|9218.23|9338.51|9218.51|9310.86|9190.86|278
1652739300000|2022-05-16 22:15:00|9338.68|9218.68|9337.59|9217.59|9349.6|9229.6|9331|9211|289
1652739600000|2022-05-16 22:20:00|9339.05|9219.05|9328.25|9208.25|9343.77|9223.77|9324.94|9204.94|298
1652739900000|2022-05-16 22:25:00|9328.54|9208.54|9301.03|9181.03|9328.54|9208.54|9297.66|9177.66|292
1652740200000|2022-05-16 22:30:00|9300.98|9180.98|9286.52|9166.52|9304.68|9184.68|9284.38|9164.38|287
1652740500000|2022-05-16 22:35:00|9286.22|9166.22|9295.04|9175.04|9295.35|9175.35|9284.15|9164.15|273
1652740800000|2022-05-16 22:40:00|9295.32|9175.32|9298.11|9178.11|9307.56|9187.56|9295.24|9175.24|260
1652741100000|2022-05-16 22:45:00|9297.94|9177.94|9304.24|9184.24|9312.38|9192.38|9297.17|9177.17|270
1652741400000|2022-05-16 22:50:00|9302.94|9182.94|9262.95|9142.95|9302.94|9182.94|9256.44|9136.44|290
1652741700000|2022-05-16 22:55:00|9262.85|9142.85|9252.75|9132.75|9263.19|9143.19|9243.8|9123.8|280
1652742000000|2022-05-16 23:00:00|9253.28|9133.28|9249.39|9129.39|9260.07|9140.07|9249.39|9129.39|270
1652742300000|2022-05-16 23:05:00|9249.37|9129.37|9252.63|9132.63|9252.76|9132.76|9249|9129|66
1652742600000|2022-05-16 23:10:00|9245.66|9125.66|9247.66|9127.66|9247.66|9127.66|9243.12|9123.12|62
1652742900000|2022-05-16 23:15:00|9247.95|9127.95|9241.01|9121.01|9249.03|9129.03|9218.62|9098.62|297
1652743200000|2022-05-16 23:20:00|9240.95|9120.95|9239.08|9119.08|9247.83|9127.83|9239.08|9119.08|263
1652743500000|2022-05-16 23:25:00|9238.51|9118.51|9246.4|9126.4|9258.32|9138.32|9237.82|9117.82|291
1652743800000|2022-05-16 23:30:00|9246.37|9126.37|9209.18|9089.18|9250.43|9130.43|9209.18|9089.18|289
1652744100000|2022-05-16 23:35:00|9209.5|9089.5|9203.26|9083.26|9210.43|9090.43|9188.52|9068.52|299
1652744400000|2022-05-16 23:40:00|9203.34|9083.34|9203.04|9083.04|9210.95|9090.95|9199.93|9079.93|288
1652744700000|2022-05-16 23:45:00|9202.83|9082.83|9192.58|9072.58|9203.26|9083.26|9182.8|9062.8|290
1652745000000|2022-05-16 23:50:00|9192.84|9072.84|9196.25|9076.25|9202.09|9082.09|9191.64|9071.64|290
1652745300000|2022-05-16 23:55:00|9196.1|9076.1|9192.91|9072.91|9204.88|9084.88|9184.3|9064.3|282
1652745600000|2022-05-17 00:00:00|9193.17|9073.17|9203.53|9083.53|9212.35|9092.35|9187.95|9067.95|295
1652745900000|2022-05-17 00:05:00|9203.74|9083.74|9212.33|9092.33|9212.97|9092.97|9199.31|9079.31|294
1652746200000|2022-05-17 00:10:00|9212.27|9092.27|9228.45|9108.45|9233.24|9113.24|9212.27|9092.27|296
1652746500000|2022-05-17 00:15:00|9228.5|9108.5|9267.14|9147.14|9268.22|9148.22|9226.61|9106.61|292
1652746800000|2022-05-17 00:20:00|9266.74|9146.74|9276.63|9156.63|9285.7|9165.7|9266.2|9146.2|295
1652747100000|2022-05-17 00:25:00|9276.33|9156.33|9264.81|9144.81|9279.86|9159.86|9255|9135|293
1652747400000|2022-05-17 00:30:00|9264|9144|9257.22|9137.22|9266.08|9146.08|9253.02|9133.02|292
1652747700000|2022-05-17 00:35:00|9257.28|9137.28|9281.39|9161.39|9281.39|9161.39|9257.28|9137.28|293
1652748000000|2022-05-17 00:40:00|9280.92|9160.92|9302.34|9182.34|9304.17|9184.17|9279.46|9159.46|297
1652748300000|2022-05-17 00:45:00|9302.47|9182.47|9289.82|9169.82|9306.86|9186.86|9289.81|9169.81|289
1652748600000|2022-05-17 00:50:00|9289.57|9169.57|9338.07|9218.07|9340.36|9220.36|9288.2|9168.2|297
1652748900000|2022-05-17 00:55:00|9337.55|9217.55|9326.9|9206.9|9337.96|9217.96|9325.56|9205.56|287
1652749200000|2022-05-17 01:00:00|9326.56|9206.56|9314.85|9194.85|9332.95|9212.95|9314.66|9194.66|293
1652749500000|2022-05-17 01:05:00|9314.62|9194.62|9276.21|9156.21|9315.4|9195.4|9270.77|9150.77|294
1652749800000|2022-05-17 01:10:00|9275.64|9155.64|9262.83|9142.83|9281.95|9161.95|9262.32|9142.32|287
1652750100000|2022-05-17 01:15:00|9262.54|9142.54|9244.85|9124.85|9262.83|9142.83|9244.13|9124.13|291
1652750400000|2022-05-17 01:20:00|9244.87|9124.87|9251.43|9131.43|9251.43|9131.43|9244.72|9124.72|291
1652750700000|2022-05-17 01:25:00|9251.58|9131.58|9227.23|9107.23|9254.95|9134.95|9227.19|9107.19|278
1652751000000|2022-05-17 01:30:00|9227.14|9107.14|9215.97|9095.97|9233.31|9113.31|9215.37|9095.37|292
1652751300000|2022-05-17 01:35:00|9215.59|9095.59|9256.18|9136.18|9256.18|9136.18|9215.36|9095.36|294
1652751600000|2022-05-17 01:40:00|9256.1|9136.1|9250.55|9130.55|9258.14|9138.14|9247.96|9127.96|295
1652751900000|2022-05-17 01:45:00|9250.51|9130.51|9258.81|9138.81|9260.65|9140.65|9247.48|9127.48|293
1652752200000|2022-05-17 01:50:00|9258.61|9138.61|9292.38|9172.38|9292.84|9172.84|9258.26|9138.26|294
1652752500000|2022-05-17 01:55:00|9292.53|9172.53|9287.04|9167.04|9303.57|9183.57|9283.96|9163.96|294
1652752800000|2022-05-17 02:00:00|9287.32|9167.32|9293.06|9173.06|9304.34|9184.34|9284.25|9164.25|293
1652753100000|2022-05-17 02:05:00|9292.94|9172.94|9295.05|9175.05|9295.24|9175.24|9284.39|9164.39|285
1652753400000|2022-05-17 02:10:00|9295.41|9175.41|9324.93|9204.93|9328.5|9208.5|9295.41|9175.41|294
1652753700000|2022-05-17 02:15:00|9324.94|9204.94|9301.51|9181.51|9324.99|9204.99|9299.99|9179.99|294
1652754000000|2022-05-17 02:20:00|9301.36|9181.36|9274.19|9154.19|9301.36|9181.36|9272.3|9152.3|293
1652754300000|2022-05-17 02:25:00|9274.11|9154.11|9257.16|9137.16|9274.11|9154.11|9256.55|9136.55|285
1652754600000|2022-05-17 02:30:00|9257.27|9137.27|9273.62|9153.62|9274.78|9154.78|9253.36|9133.36|292
1652754900000|2022-05-17 02:35:00|9273.51|9153.51|9282.91|9162.91|9282.91|9162.91|9272.04|9152.04|270
1652755200000|2022-05-17 02:40:00|9283.1|9163.1|9280.36|9160.36|9289.05|9169.05|9278.65|9158.65|272
1652755500000|2022-05-17 02:45:00|9280.31|9160.31|9296.2|9176.2|9298.71|9178.71|9280.31|9160.31|266
1652755800000|2022-05-17 02:50:00|9296.47|9176.47|9291.18|9171.18|9297.65|9177.65|9278.28|9158.28|285
1652756100000|2022-05-17 02:55:00|9291.96|9171.96|9303.68|9183.68|9303.82|9183.82|9291.89|9171.89|258
1652756400000|2022-05-17 03:00:00|9304.26|9184.26|9304.21|9184.21|9308.36|9188.36|9300.59|9180.59|266
1652756700000|2022-05-17 03:05:00|9304.3|9184.3|9346.39|9226.39|9346.39|9226.39|9304.3|9184.3|286
1652757000000|2022-05-17 03:10:00|9347.01|9227.01|9352.32|9232.32|9366.1|9246.1|9347.01|9227.01|289
1652757300000|2022-05-17 03:15:00|9352.43|9232.43|9364.03|9244.03|9364.12|9244.12|9344.93|9224.93|282
1652757600000|2022-05-17 03:20:00|9363.95|9243.95|9386.91|9266.91|9388.31|9268.31|9363.67|9243.67|286
1652757900000|2022-05-17 03:25:00|9386.55|9266.55|9387.35|9267.35|9388.4|9268.4|9383.47|9263.47|295
1652758200000|2022-05-17 03:30:00|9387.36|9267.36|9428.79|9308.79|9431.01|9311.01|9380.83|9260.83|296
1652758500000|2022-05-17 03:35:00|9428.83|9308.83|9454.23|9334.23|9456.13|9336.13|9421.49|9301.49|297
1652758800000|2022-05-17 03:40:00|9454.11|9334.11|9437.48|9317.48|9456.82|9336.82|9436.93|9316.93|293
1652759100000|2022-05-17 03:45:00|9437.5|9317.5|9435.77|9315.77|9439.12|9319.12|9426.81|9306.81|286
1652759400000|2022-05-17 03:50:00|9436.29|9316.29|9441.88|9321.88|9455.23|9335.23|9436.03|9316.03|289
1652759700000|2022-05-17 03:55:00|9441.21|9321.21|9431.03|9311.03|9444.89|9324.89|9430.68|9310.68|291
1652760000000|2022-05-17 04:00:00|9430.82|9310.82|9399.88|9279.88|9433.83|9313.83|9399.88|9279.88|297
1652760300000|2022-05-17 04:05:00|9399.68|9279.68|9400.66|9280.66|9403.53|9283.53|9397.16|9277.16|293
1652760600000|2022-05-17 04:10:00|9401.5|9281.5|9404.65|9284.65|9408.31|9288.31|9400.12|9280.12|269
1652760900000|2022-05-17 04:15:00|9404.78|9284.78|9393.01|9273.01|9405.77|9285.77|9391.46|9271.46|273
1652761200000|2022-05-17 04:20:00|9393.39|9273.39|9386.76|9266.76|9394.8|9274.8|9386.26|9266.26|275
1652761500000|2022-05-17 04:25:00|9387.03|9267.03|9385.21|9265.21|9387.69|9267.69|9382.33|9262.33|265
1652761800000|2022-05-17 04:30:00|9385.25|9265.25|9419.25|9299.25|9419.25|9299.25|9385.25|9265.25|285
1652762100000|2022-05-17 04:35:00|9419.29|9299.29|9445.05|9325.05|9453.22|9333.22|9419.29|9299.29|291
1652762400000|2022-05-17 04:40:00|9444.76|9324.76|9435.8|9315.8|9452.71|9332.71|9425.99|9305.99|297
1652762700000|2022-05-17 04:45:00|9435.64|9315.64|9460.94|9340.94|9460.94|9340.94|9433.95|9313.95|291
1652763000000|2022-05-17 04:50:00|9461.06|9341.06|9459.07|9339.07|9462.97|9342.97|9454.65|9334.65|288
1652763300000|2022-05-17 04:55:00|9458.71|9338.71|9452.22|9332.22|9460.95|9340.95|9445.5|9325.5|287
1652763600000|2022-05-17 05:00:00|9452.43|9332.43|9459.58|9339.58|9466.25|9346.25|9452.09|9332.09|293
1652763900000|2022-05-17 05:05:00|9459.36|9339.36|9436.92|9316.92|9460.16|9340.16|9436.92|9316.92|285
1652764200000|2022-05-17 05:10:00|9437.16|9317.16|9423.89|9303.89|9437.16|9317.16|9423.44|9303.44|293
1652764500000|2022-05-17 05:15:00|9423.96|9303.96|9422.37|9302.37|9426.53|9306.53|9412.59|9292.59|285
1652764800000|2022-05-17 05:20:00|9421.61|9301.61|9427.46|9307.46|9432.43|9312.43|9421.61|9301.61|291
1652765100000|2022-05-17 05:25:00|9427.41|9307.41|9422.16|9302.16|9428.14|9308.14|9419.33|9299.33|267
1652765400000|2022-05-17 05:30:00|9422.64|9302.64|9421.16|9301.16|9425.66|9305.66|9419.52|9299.52|257
1652765700000|2022-05-17 05:35:00|9421.09|9301.09|9441.29|9321.29|9441.96|9321.96|9420.26|9300.26|287
1652766000000|2022-05-17 05:40:00|9441.21|9321.21|9448.47|9328.47|9450.68|9330.68|9441.21|9321.21|260
1652766300000|2022-05-17 05:45:00|9448.7|9328.7|9471|9351|9477.99|9357.99|9448.7|9328.7|293
1652766600000|2022-05-17 05:50:00|9470.39|9350.39|9478.89|9358.89|9479.72|9359.72|9469.12|9349.12|283
1652766900000|2022-05-17 05:55:00|9478.99|9358.99|9491.37|9371.37|9494.27|9374.27|9476.02|9356.02|280
1652767200000|2022-05-17 06:00:00|9492.5|9372.5|9467.84|9347.84|9492.83|9372.83|9463.65|9343.65|294
1652767500000|2022-05-17 06:05:00|9467.8|9347.8|9454.2|9334.2|9467.91|9347.91|9453.22|9333.22|276
1652767800000|2022-05-17 06:10:00|9454.23|9334.23|9449.36|9329.36|9456.98|9336.98|9449.36|9329.36|262
1652768100000|2022-05-17 06:15:00|9449.27|9329.27|9453.51|9333.51|9466.59|9346.59|9445.45|9325.45|287
1652768400000|2022-05-17 06:20:00|9452.98|9332.98|9447.48|9327.48|9453.29|9333.29|9446.31|9326.31|274
1652768700000|2022-05-17 06:25:00|9448.19|9328.19|9452.23|9332.23|9456.42|9336.42|9447.52|9327.52|274
1652769000000|2022-05-17 06:30:00|9452.3|9332.3|9469.63|9349.63|9469.83|9349.83|9450.75|9330.75|287
1652769300000|2022-05-17 06:35:00|9469.74|9349.74|9484.85|9364.85|9487.97|9367.97|9469.74|9349.74|290
1652769600000|2022-05-17 06:40:00|9484.76|9364.76|9492.7|9372.7|9493.32|9373.32|9483.25|9363.25|291
1652769900000|2022-05-17 06:45:00|9492.97|9372.97|9524.87|9404.87|9525.59|9405.59|9480.24|9360.24|290
1652770200000|2022-05-17 06:50:00|9523.59|9403.59|9515.58|9395.58|9524.64|9404.64|9510.45|9390.45|295
1652770500000|2022-05-17 06:55:00|9515.51|9395.51|9522.27|9402.27|9522.27|9402.27|9514.61|9394.61|290
1652770800000|2022-05-17 07:00:00|9522.66|9402.66|9522.81|9402.81|9523.94|9403.94|9502.95|9382.95|292
1652771100000|2022-05-17 07:05:00|9521.49|9401.49|9486.68|9366.68|9521.49|9401.49|9486.68|9366.68|290
1652771400000|2022-05-17 07:10:00|9486.05|9366.05|9466.91|9346.91|9486.14|9366.14|9466.71|9346.71|296
1652771700000|2022-05-17 07:15:00|9466.63|9346.63|9437.32|9317.32|9466.63|9346.63|9437.32|9317.32|289
1652772000000|2022-05-17 07:20:00|9437.29|9317.29|9445.34|9325.34|9446.79|9326.79|9432.61|9312.61|293
1652772300000|2022-05-17 07:25:00|9445.7|9325.7|9418.16|9298.16|9448.33|9328.33|9417.66|9297.66|292
1652772600000|2022-05-17 07:30:00|9418.24|9298.24|9440.45|9320.45|9440.5|9320.5|9417.56|9297.56|294
1652772900000|2022-05-17 07:35:00|9440.68|9320.68|9453.02|9333.02|9453.13|9333.13|9439.73|9319.73|283
1652773200000|2022-05-17 07:40:00|9452.83|9332.83|9447.85|9327.85|9453.51|9333.51|9444.64|9324.64|284
1652773500000|2022-05-17 07:45:00|9447.97|9327.97|9448.44|9328.44|9456.29|9336.29|9446.13|9326.13|273
1652773800000|2022-05-17 07:50:00|9448.6|9328.6|9444.76|9324.76|9459.95|9339.95|9444.22|9324.22|284
1652774100000|2022-05-17 07:55:00|9444.12|9324.12|9425.69|9305.69|9444.23|9324.23|9423.71|9303.71|288
1652774400000|2022-05-17 08:00:00|9426.33|9306.33|9448.46|9328.46|9448.9|9328.9|9419.19|9299.19|294
1652774700000|2022-05-17 08:05:00|9448.23|9328.23|9472.07|9352.07|9476.19|9356.19|9448.23|9328.23|295
1652775000000|2022-05-17 08:10:00|9471.99|9351.99|9477.53|9357.53|9477.53|9357.53|9463.53|9343.53|294
1652775300000|2022-05-17 08:15:00|9477.55|9357.55|9480.9|9360.9|9482.69|9362.69|9475.99|9355.99|292
1652775600000|2022-05-17 08:20:00|9481.03|9361.03|9484.49|9364.49|9486.54|9366.54|9477.65|9357.65|280
1652775900000|2022-05-17 08:25:00|9484.52|9364.52|9475.82|9355.82|9484.82|9364.82|9466.57|9346.57|285
1652776200000|2022-05-17 08:30:00|9475.76|9355.76|9505.69|9385.69|9506.4|9386.4|9463.31|9343.31|284
1652776500000|2022-05-17 08:35:00|9505.33|9385.33|9526.82|9406.82|9528.6|9408.6|9496.66|9376.66|295
1652776800000|2022-05-17 08:40:00|9526.65|9406.65|9536.73|9416.73|9540.81|9420.81|9512.83|9392.83|293
1652777100000|2022-05-17 08:45:00|9536.32|9416.32|9513.75|9393.75|9536.32|9416.32|9513.7|9393.7|279
1652777400000|2022-05-17 08:50:00|9513.52|9393.52|9505.29|9385.29|9513.52|9393.52|9502.12|9382.12|286
1652777700000|2022-05-17 08:55:00|9505.25|9385.25|9491.81|9371.81|9505.94|9385.94|9491.68|9371.68|278
1652778000000|2022-05-17 09:00:00|9491.75|9371.75|9502.93|9382.93|9505.87|9385.87|9489.34|9369.34|289
1652778300000|2022-05-17 09:05:00|9502.82|9382.82|9507.91|9387.91|9515.22|9395.22|9502.12|9382.12|291
1652778600000|2022-05-17 09:10:00|9508.46|9388.46|9510.61|9390.61|9525.09|9405.09|9508.41|9388.41|289
1652778900000|2022-05-17 09:15:00|9510.75|9390.75|9512.3|9392.3|9516.48|9396.48|9506.49|9386.49|288
1652779200000|2022-05-17 09:20:00|9512.36|9392.36|9529.53|9409.53|9529.53|9409.53|9511.45|9391.45|280
1652779500000|2022-05-17 09:25:00|9529.5|9409.5|9534.07|9414.07|9542.95|9422.95|9529.5|9409.5|293
1652779800000|2022-05-17 09:30:00|9533.94|9413.94|9541.17|9421.17|9544.68|9424.68|9533.94|9413.94|294
1652780100000|2022-05-17 09:35:00|9540.89|9420.89|9530.58|9410.58|9543.7|9423.7|9530.25|9410.25|295
1652780400000|2022-05-17 09:40:00|9530.57|9410.57|9529.13|9409.13|9530.79|9410.79|9521.61|9401.61|294
1652780700000|2022-05-17 09:45:00|9529.19|9409.19|9519.01|9399.01|9529.41|9409.41|9519.01|9399.01|279
1652781000000|2022-05-17 09:50:00|9519.03|9399.03|9506.45|9386.45|9519.03|9399.03|9505.11|9385.11|291
1652781300000|2022-05-17 09:55:00|9506.55|9386.55|9521.68|9401.68|9524.49|9404.49|9504.84|9384.84|288
1652781600000|2022-05-17 10:00:00|9521.74|9401.74|9503.33|9383.33|9523|9403|9503.33|9383.33|291
1652781900000|2022-05-17 10:05:00|9502.94|9382.94|9509.75|9389.75|9510.46|9390.46|9499.83|9379.83|292
1652782200000|2022-05-17 10:10:00|9510.36|9390.36|9494.33|9374.33|9511.84|9391.84|9491.56|9371.56|292
1652782500000|2022-05-17 10:15:00|9494.52|9374.52|9492.08|9372.08|9495.65|9375.65|9484.14|9364.14|287
1652782800000|2022-05-17 10:20:00|9492.23|9372.23|9496.56|9376.56|9497.04|9377.04|9489.96|9369.96|289
1652783100000|2022-05-17 10:25:00|9496.3|9376.3|9503.83|9383.83|9504.32|9384.32|9496.2|9376.2|266
1652783400000|2022-05-17 10:30:00|9503.47|9383.47|9493.15|9373.15|9504.96|9384.96|9493|9373|271
1652783700000|2022-05-17 10:35:00|9493.09|9373.09|9477.36|9357.36|9494.21|9374.21|9477.36|9357.36|264
1652784000000|2022-05-17 10:40:00|9477.18|9357.18|9466.18|9346.18|9477.68|9357.68|9464.4|9344.4|290
1652784300000|2022-05-17 10:45:00|9465.78|9345.78|9490.19|9370.19|9490.19|9370.19|9464.79|9344.79|278
1652784600000|2022-05-17 10:50:00|9490.31|9370.31|9485.96|9365.96|9496.08|9376.08|9485.96|9365.96|285
1652784900000|2022-05-17 10:55:00|9485.55|9365.55|9474.79|9354.79|9489.83|9369.83|9474.74|9354.74|278
1652785200000|2022-05-17 11:00:00|9474.28|9354.28|9472.88|9352.88|9474.36|9354.36|9470.87|9350.87|276
1652785500000|2022-05-17 11:05:00|9473.01|9353.01|9485.24|9365.24|9486.35|9366.35|9473.01|9353.01|276
1652785800000|2022-05-17 11:10:00|9485.58|9365.58|9492.78|9372.78|9494.2|9374.2|9485.57|9365.57|264
1652786100000|2022-05-17 11:15:00|9492.83|9372.83|9473.54|9353.54|9506.26|9386.26|9470.52|9350.52|292
1652786400000|2022-05-17 11:20:00|9473.16|9353.16|9484.22|9364.22|9501.6|9381.6|9472.76|9352.76|297
1652786700000|2022-05-17 11:25:00|9484.42|9364.42|9487.74|9367.74|9494.22|9374.22|9484.26|9364.26|285
1652787000000|2022-05-17 11:30:00|9487.77|9367.77|9470|9350|9492.97|9372.97|9469.72|9349.72|292
1652787300000|2022-05-17 11:35:00|9469.98|9349.98|9443.95|9323.95|9469.98|9349.98|9442.21|9322.21|294
1652787600000|2022-05-17 11:40:00|9443.86|9323.86|9448.08|9328.08|9453.11|9333.11|9438.63|9318.63|295
1652787900000|2022-05-17 11:45:00|9448|9328|9456.99|9336.99|9462.41|9342.41|9447.82|9327.82|285
1652788200000|2022-05-17 11:50:00|9456.97|9336.97|9443.05|9323.05|9458.84|9338.84|9441.59|9321.59|274
1652788500000|2022-05-17 11:55:00|9443.34|9323.34|9443.26|9323.26|9460|9340|9442.67|9322.67|290
1652788800000|2022-05-17 12:00:00|9443.12|9323.12|9447.71|9327.71|9447.71|9327.71|9430.26|9310.26|297
1652789100000|2022-05-17 12:05:00|9447.76|9327.76|9475.02|9355.02|9475.02|9355.02|9446.1|9326.1|296
1652789400000|2022-05-17 12:10:00|9475.07|9355.07|9473.87|9353.87|9477.35|9357.35|9470|9350|287
1652789700000|2022-05-17 12:15:00|9473.76|9353.76|9497.58|9377.58|9498.95|9378.95|9472.58|9352.58|287
1652790000000|2022-05-17 12:20:00|9497.57|9377.57|9539.58|9419.58|9539.8|9419.8|9496.63|9376.63|288
1652790300000|2022-05-17 12:25:00|9539.29|9419.29|9523.41|9403.41|9539.29|9419.29|9511.9|9391.9|294
1652790600000|2022-05-17 12:30:00|9523.17|9403.17|9526.68|9406.68|9527.96|9407.96|9506.61|9386.61|296
1652790900000|2022-05-17 12:35:00|9526.28|9406.28|9566.27|9446.27|9570.72|9450.72|9526.28|9406.28|295
1652791200000|2022-05-17 12:40:00|9566.58|9446.58|9549.34|9429.34|9566.58|9446.58|9545.97|9425.97|291
1652791500000|2022-05-17 12:45:00|9549.33|9429.33|9543.92|9423.92|9557.01|9437.01|9542.65|9422.65|294
1652791800000|2022-05-17 12:50:00|9544.31|9424.31|9530.09|9410.09|9549.3|9429.3|9529.76|9409.76|290
1652792100000|2022-05-17 12:55:00|9530.17|9410.17|9552.43|9432.43|9556.33|9436.33|9528.45|9408.45|296
1652792400000|2022-05-17 13:00:00|9552.07|9432.07|9538.58|9418.58|9553.27|9433.27|9534.1|9414.1|294
1652792700000|2022-05-17 13:05:00|9539.66|9419.66|9529.96|9409.96|9540.33|9420.33|9525.83|9405.83|288
1652793000000|2022-05-17 13:10:00|9529.59|9409.59|9527.11|9407.11|9535.28|9415.28|9525.1|9405.1|288
1652793300000|2022-05-17 13:15:00|9527.16|9407.16|9530.57|9410.57|9536.43|9416.43|9520.46|9400.46|289
1652793600000|2022-05-17 13:20:00|9529.92|9409.92|9519.87|9399.87|9530.25|9410.25|9516.38|9396.38|292
1652793900000|2022-05-17 13:25:00|9519.79|9399.79|9535.08|9415.08|9536.02|9416.02|9519.32|9399.32|291
1652794200000|2022-05-17 13:30:00|9536.18|9416.18|9573.63|9453.63|9573.63|9453.63|9502.8|9382.8|298
1652794500000|2022-05-17 13:35:00|9573.55|9453.55|9604.09|9484.09|9605.63|9485.63|9573.55|9453.55|297
1652794800000|2022-05-17 13:40:00|9604.31|9484.31|9624.7|9504.7|9632.93|9512.93|9602.92|9482.92|298
1652795100000|2022-05-17 13:45:00|9624.89|9504.89|9583.47|9463.47|9627.02|9507.02|9583.47|9463.47|296
1652795400000|2022-05-17 13:50:00|9583.6|9463.6|9570.29|9450.29|9592.49|9472.49|9569.27|9449.27|296
1652795700000|2022-05-17 13:55:00|9570.17|9450.17|9545.86|9425.86|9574.19|9454.19|9542.59|9422.59|299
1652796000000|2022-05-17 14:00:00|9546.4|9426.4|9542.86|9422.86|9547.12|9427.12|9532.55|9412.55|292
1652796300000|2022-05-17 14:05:00|9542.58|9422.58|9512.42|9392.42|9550.97|9430.97|9507.87|9387.87|298
1652796600000|2022-05-17 14:10:00|9512.59|9392.59|9485.54|9365.54|9512.59|9392.59|9478.99|9358.99|296
1652796900000|2022-05-17 14:15:00|9485.92|9365.92|9504.54|9384.54|9505.8|9385.8|9484.2|9364.2|293
1652797200000|2022-05-17 14:20:00|9504.62|9384.62|9505.18|9385.18|9510.37|9390.37|9500.25|9380.25|293
1652797500000|2022-05-17 14:25:00|9505.74|9385.74|9472.05|9352.05|9511.16|9391.16|9472.05|9352.05|294
1652797800000|2022-05-17 14:30:00|9471.87|9351.87|9427.39|9307.39|9471.87|9351.87|9426.17|9306.17|293
1652798100000|2022-05-17 14:35:00|9427.22|9307.22|9401.79|9281.79|9427.74|9307.74|9401.79|9281.79|294
1652798400000|2022-05-17 14:40:00|9401.3|9281.3|9332.69|9212.69|9401.98|9281.98|9332.69|9212.69|297
1652798700000|2022-05-17 14:45:00|9332.82|9212.82|9342.33|9222.33|9351.17|9231.17|9326.85|9206.85|290
1652799000000|2022-05-17 14:50:00|9342.36|9222.36|9336.17|9216.17|9357.88|9237.88|9330.11|9210.11|295
1652799300000|2022-05-17 14:55:00|9336.2|9216.2|9335.93|9215.93|9348.63|9228.63|9328.3|9208.3|293
1652799600000|2022-05-17 15:00:00|9335.69|9215.69|9336.89|9216.89|9349.36|9229.36|9331.96|9211.96|292
1652799900000|2022-05-17 15:05:00|9336.66|9216.66|9355.86|9235.86|9357|9237|9336.66|9216.66|292
1652800200000|2022-05-17 15:10:00|9355.97|9235.97|9357.97|9237.97|9365.78|9245.78|9353.1|9233.1|290
1652800500000|2022-05-17 15:15:00|9358.06|9238.06|9330.42|9210.42|9362.08|9242.08|9300.64|9180.64|292
1652800800000|2022-05-17 15:20:00|9330.61|9210.61|9312.11|9192.11|9330.89|9210.89|9312.11|9192.11|288
1652801100000|2022-05-17 15:25:00|9311.91|9191.91|9297.68|9177.68|9312.05|9192.05|9287.4|9167.4|288
1652801400000|2022-05-17 15:30:00|9297.69|9177.69|9354.8|9234.8|9354.87|9234.87|9294.09|9174.09|289
1652801700000|2022-05-17 15:35:00|9354.53|9234.53|9367.14|9247.14|9379.6|9259.6|9354.4|9234.4|294
1652802000000|2022-05-17 15:40:00|9366.81|9246.81|9337.32|9217.32|9367.24|9247.24|9334.06|9214.06|299
1652802300000|2022-05-17 15:45:00|9336.74|9216.74|9356.2|9236.2|9359.01|9239.01|9336.39|9216.39|295
1652802600000|2022-05-17 15:50:00|9356.04|9236.04|9354.79|9234.79|9360.22|9240.22|9350.42|9230.42|292
1652802900000|2022-05-17 15:55:00|9354.61|9234.61|9357.22|9237.22|9357.78|9237.78|9346.01|9226.01|288
1652803200000|2022-05-17 16:00:00|9357.2|9237.2|9358.35|9238.35|9364.25|9244.25|9347.54|9227.54|291
1652803500000|2022-05-17 16:05:00|9358.4|9238.4|9323.83|9203.83|9360.89|9240.89|9319.54|9199.54|298
1652803800000|2022-05-17 16:10:00|9323.62|9203.62|9300.48|9180.48|9323.71|9203.71|9292.92|9172.92|298
1652804100000|2022-05-17 16:15:00|9300.56|9180.56|9304.05|9184.05|9315.39|9195.39|9297.55|9177.55|298
1652804400000|2022-05-17 16:20:00|9303.63|9183.63|9266.61|9146.61|9304.3|9184.3|9255.89|9135.89|296
1652804700000|2022-05-17 16:25:00|9266.5|9146.5|9286.3|9166.3|9290.74|9170.74|9265.38|9145.38|290
1652805000000|2022-05-17 16:30:00|9286.23|9166.23|9316.05|9196.05|9316.36|9196.36|9280.86|9160.86|295
1652805300000|2022-05-17 16:35:00|9315.85|9195.85|9319.35|9199.35|9328.57|9208.57|9315.77|9195.77|294
1652805600000|2022-05-17 16:40:00|9319.3|9199.3|9331.3|9211.3|9335.73|9215.73|9314.7|9194.7|293
1652805900000|2022-05-17 16:45:00|9331.7|9211.7|9356.59|9236.59|9356.94|9236.94|9329.85|9209.85|297
1652806200000|2022-05-17 16:50:00|9356.35|9236.35|9363.64|9243.64|9364.59|9244.59|9354.27|9234.27|287
1652806500000|2022-05-17 16:55:00|9363.69|9243.69|9357.86|9237.86|9369.29|9249.29|9357.86|9237.86|296
1652806800000|2022-05-17 17:00:00|9357.7|9237.7|9359.4|9239.4|9359.4|9239.4|9329.94|9209.94|296
1652807100000|2022-05-17 17:05:00|9359.63|9239.63|9376.74|9256.74|9380.37|9260.37|9358.01|9238.01|292
1652807400000|2022-05-17 17:10:00|9376.91|9256.91|9378.42|9258.42|9389.72|9269.72|9374.2|9254.2|288
1652807700000|2022-05-17 17:15:00|9377.71|9257.71|9377.57|9257.57|9381.13|9261.13|9371.4|9251.4|295
1652808000000|2022-05-17 17:20:00|9377.55|9257.55|9381.05|9261.05|9385.49|9265.49|9376.22|9256.22|294
1652808300000|2022-05-17 17:25:00|9381.14|9261.14|9364.32|9244.32|9381.45|9261.45|9364.32|9244.32|290
1652808600000|2022-05-17 17:30:00|9364.38|9244.38|9375.12|9255.12|9375.75|9255.75|9359.57|9239.57|292
1652808900000|2022-05-17 17:35:00|9375.11|9255.11|9358.37|9238.37|9381.01|9261.01|9358.26|9238.26|290
1652809200000|2022-05-17 17:40:00|9358.23|9238.23|9361.82|9241.82|9363.61|9243.61|9351.87|9231.87|294
1652809500000|2022-05-17 17:45:00|9361.83|9241.83|9363.28|9243.28|9365.17|9245.17|9349.78|9229.78|292
1652809800000|2022-05-17 17:50:00|9363.49|9243.49|9363.27|9243.27|9372.18|9252.18|9363.27|9243.27|288
1652810100000|2022-05-17 17:55:00|9363.31|9243.31|9337.61|9217.61|9364|9244|9337.61|9217.61|294
1652810400000|2022-05-17 18:00:00|9337.15|9217.15|9288.89|9168.89|9337.15|9217.15|9288.33|9168.33|294
1652810700000|2022-05-17 18:05:00|9288.5|9168.5|9366.53|9246.53|9366.9|9246.9|9287.31|9167.31|296
1652811000000|2022-05-17 18:10:00|9367.81|9247.81|9269.51|9149.51|9369.16|9249.16|9259.63|9139.63|297
1652811300000|2022-05-17 18:15:00|9269.69|9149.69|9181.07|9061.07|9270.68|9150.68|9175.56|9055.56|298
1652811600000|2022-05-17 18:20:00|9180.36|9060.36|9151.79|9031.79|9182.8|9062.8|9128.51|9008.51|296
1652811900000|2022-05-17 18:25:00|9151.63|9031.63|9166.76|9046.76|9185.51|9065.51|9149.74|9029.74|295
1652812200000|2022-05-17 18:30:00|9167.28|9047.28|9144.47|9024.47|9176.1|9056.1|9131.27|9011.27|297
1652812500000|2022-05-17 18:35:00|9144.55|9024.55|9180.31|9060.31|9180.31|9060.31|9125.29|9005.29|296
1652812800000|2022-05-17 18:40:00|9180.49|9060.49|9202.47|9082.47|9212.84|9092.84|9180.49|9060.49|297
1652813100000|2022-05-17 18:45:00|9202.29|9082.29|9223.69|9103.69|9223.69|9103.69|9185.01|9065.01|296
1652813400000|2022-05-17 18:50:00|9223.45|9103.45|9229.28|9109.28|9236.12|9116.12|9208.77|9088.77|297
1652813700000|2022-05-17 18:55:00|9229.65|9109.65|9240.11|9120.11|9240.68|9120.68|9214.28|9094.28|298
1652814000000|2022-05-17 19:00:00|9240.16|9120.16|9257.28|9137.28|9257.28|9137.28|9231.09|9111.09|294
1652814300000|2022-05-17 19:05:00|9259.05|9139.05|9342.98|9222.98|9355.59|9235.59|9257.61|9137.61|298
1652814600000|2022-05-17 19:10:00|9342.94|9222.94|9332.09|9212.09|9348.3|9228.3|9322.48|9202.48|295
1652814900000|2022-05-17 19:15:00|9332.45|9212.45|9328.15|9208.15|9340.49|9220.49|9319.65|9199.65|297
1652815200000|2022-05-17 19:20:00|9329.07|9209.07|9363.03|9243.03|9363.6|9243.6|9328.48|9208.48|296
1652815500000|2022-05-17 19:25:00|9363.27|9243.27|9371.44|9251.44|9376.16|9256.16|9363.02|9243.02|293
1652815800000|2022-05-17 19:30:00|9371.6|9251.6|9383.95|9263.95|9389.85|9269.85|9369.42|9249.42|295
1652816100000|2022-05-17 19:35:00|9383.63|9263.63|9373.34|9253.34|9393.66|9273.66|9373.34|9253.34|296
1652816400000|2022-05-17 19:40:00|9373.12|9253.12|9355.29|9235.29|9373.12|9253.12|9354.48|9234.48|293
1652816700000|2022-05-17 19:45:00|9355.3|9235.3|9303.51|9183.51|9355.53|9235.53|9299.84|9179.84|297
1652817000000|2022-05-17 19:50:00|9303.45|9183.45|9312.41|9192.41|9318.59|9198.59|9298.71|9178.71|298
1652817300000|2022-05-17 19:55:00|9312.48|9192.48|9307.95|9187.95|9329.16|9209.16|9307.34|9187.34|298
1652817600000|2022-05-17 20:00:00|9307.96|9187.96|9316.93|9196.93|9320.25|9200.25|9306.53|9186.53|297
1652817900000|2022-05-17 20:05:00|9316.44|9196.44|9309.37|9189.37|9325.98|9205.98|9304.87|9184.87|292
1652818200000|2022-05-17 20:10:00|9308.41|9188.41|9312.75|9192.75|9317.52|9197.52|9307.23|9187.23|285
1652818500000|2022-05-17 20:15:00|9312.66|9192.66|9332|9212|9332.15|9212.15|9312.54|9192.54|286
1652818800000|2022-05-17 20:20:00|9332.16|9212.16|9359.71|9239.71|9359.72|9239.72|9331.39|9211.39|283
1652819100000|2022-05-17 20:25:00|9359.91|9239.91|9355.5|9235.5|9366.14|9246.14|9355.5|9235.5|285
1652819400000|2022-05-17 20:30:00|9355.78|9235.78|9368.8|9248.8|9369.13|9249.13|9342.7|9222.7|292
1652819700000|2022-05-17 20:35:00|9368.7|9248.7|9365.63|9245.63|9368.7|9248.7|9361.91|9241.91|286
1652820000000|2022-05-17 20:40:00|9365.72|9245.72|9370.88|9250.88|9375.82|9255.82|9359.57|9239.57|280
1652820300000|2022-05-17 20:45:00|9371.07|9251.07|9374.47|9254.47|9377.72|9257.72|9370.1|9250.1|284
1652820600000|2022-05-17 20:50:00|9374.2|9254.2|9373.2|9253.2|9374.61|9254.61|9373.2|9253.2|10
1652820900000|2022-05-17 20:55:00|9347.52|9227.52|9334.92|9214.92|9348.22|9228.22|9334.92|9214.92|286
1652821200000|2022-05-17 21:00:00|9334.86|9214.86|9354.2|9234.2|9354.74|9234.74|9323.54|9203.54|288
1652821500000|2022-05-17 21:05:00|9354.4|9234.4|9358.84|9238.84|9358.84|9238.84|9352.85|9232.85|285
1652821800000|2022-05-17 21:10:00|9358.6|9238.6|9363.35|9243.35|9363.57|9243.57|9354.64|9234.64|257
1652822100000|2022-05-17 21:15:00|9363.42|9243.42|9362.58|9242.58|9366.59|9246.59|9360.77|9240.77|252
1652822400000|2022-05-17 21:20:00|9362.73|9242.73|9380.63|9260.63|9383.8|9263.8|9362.73|9242.73|269
1652822700000|2022-05-17 21:25:00|9380.98|9260.98|9384.7|9264.7|9385.83|9265.83|9379.37|9259.37|257
1652823000000|2022-05-17 21:30:00|9384.94|9264.94|9437.89|9317.89|9437.89|9317.89|9383.61|9263.61|266
1652823300000|2022-05-17 21:35:00|9437.94|9317.94|9420.98|9300.98|9439.1|9319.1|9420.78|9300.78|267
1652823600000|2022-05-17 21:40:00|9420.96|9300.96|9439.5|9319.5|9439.5|9319.5|9418.23|9298.23|276
1652823900000|2022-05-17 21:45:00|9439.74|9319.74|9439.98|9319.98|9441.24|9321.24|9428.76|9308.76|284
1652824200000|2022-05-17 21:50:00|9440.02|9320.02|9481.91|9361.91|9493.19|9373.19|9439.81|9319.81|277
1652824500000|2022-05-17 21:55:00|9482.51|9362.51|9483.2|9363.2|9495.34|9375.34|9479.42|9359.42|296
1652824800000|2022-05-17 22:00:00|9483.16|9363.16|9481.47|9361.47|9497.43|9377.43|9480.09|9360.09|297
1652825100000|2022-05-17 22:05:00|9481.45|9361.45|9501.93|9381.93|9509.43|9389.43|9480.51|9360.51|294
1652825400000|2022-05-17 22:10:00|9502.29|9382.29|9494.12|9374.12|9507.51|9387.51|9493.7|9373.7|291
1652825700000|2022-05-17 22:15:00|9493.84|9373.84|9477.14|9357.14|9493.89|9373.89|9470.26|9350.26|293
1652826000000|2022-05-17 22:20:00|9476.88|9356.88|9456.88|9336.88|9476.88|9356.88|9456.8|9336.8|288
1652826300000|2022-05-17 22:25:00|9456.56|9336.56|9452.83|9332.83|9456.67|9336.67|9448.12|9328.12|274
1652826600000|2022-05-17 22:30:00|9452.82|9332.82|9434.1|9314.1|9453.91|9333.91|9433.15|9313.15|282
1652826900000|2022-05-17 22:35:00|9434.03|9314.03|9435.57|9315.57|9436.21|9316.21|9418.79|9298.79|282
1652827200000|2022-05-17 22:40:00|9435.58|9315.58|9423.34|9303.34|9436.22|9316.22|9423.34|9303.34|267
1652827500000|2022-05-17 22:45:00|9423.33|9303.33|9436.48|9316.48|9441.79|9321.79|9423.33|9303.33|293
1652827800000|2022-05-17 22:50:00|9436.33|9316.33|9431.16|9311.16|9437.12|9317.12|9430.05|9310.05|272
1652828100000|2022-05-17 22:55:00|9430.98|9310.98|9448.71|9328.71|9448.76|9328.76|9429.36|9309.36|274
1652828400000|2022-05-17 23:00:00|9448.62|9328.62|9486.7|9366.7|9487.47|9367.47|9448.62|9328.62|296
1652828700000|2022-05-17 23:05:00|9486.73|9366.73|9496.54|9376.54|9521.45|9401.45|9486.61|9366.61|297
1652829000000|2022-05-17 23:10:00|9496.15|9376.15|9492.27|9372.27|9501.15|9381.15|9486.36|9366.36|295
1652829300000|2022-05-17 23:15:00|9492.56|9372.56|9496.16|9376.16|9503.77|9383.77|9492.35|9372.35|286
1652829600000|2022-05-17 23:20:00|9496.07|9376.07|9515.89|9395.89|9516.89|9396.89|9495.41|9375.41|296
1652829900000|2022-05-17 23:25:00|9516.5|9396.5|9527.18|9407.18|9528.72|9408.72|9515.94|9395.94|294
1652830200000|2022-05-17 23:30:00|9526.82|9406.82|9504.22|9384.22|9527.66|9407.66|9504.2|9384.2|283
1652830500000|2022-05-17 23:35:00|9503.59|9383.59|9488.72|9368.72|9503.59|9383.59|9487.15|9367.15|285
1652830800000|2022-05-17 23:40:00|9489.02|9369.02|9496.35|9376.35|9497.66|9377.66|9487.38|9367.38|289
1652831100000|2022-05-17 23:45:00|9496.24|9376.24|9506.65|9386.65|9520.52|9400.52|9494.1|9374.1|297
1652831400000|2022-05-17 23:50:00|9506.15|9386.15|9496.98|9376.98|9514.27|9394.27|9496.98|9376.98|284
1652831700000|2022-05-17 23:55:00|9497.02|9377.02|9488.31|9368.31|9497.14|9377.14|9486.23|9366.23|272
1652832000000|2022-05-18 00:00:00|9488.3|9368.3|9504.6|9384.6|9510.98|9390.98|9478.33|9358.33|293
1652832300000|2022-05-18 00:05:00|9504.37|9384.37|9550.11|9430.11|9550.68|9430.68|9504.37|9384.37|290
1652832600000|2022-05-18 00:10:00|9550.19|9430.19|9536.79|9416.79|9561.01|9441.01|9533.94|9413.94|296
1652832900000|2022-05-18 00:15:00|9536.84|9416.84|9547.39|9427.39|9547.71|9427.71|9523.11|9403.11|289
1652833200000|2022-05-18 00:20:00|9547.61|9427.61|9536.72|9416.72|9562.1|9442.1|9534.45|9414.45|294
1652833500000|2022-05-18 00:25:00|9536.66|9416.66|9551.39|9431.39|9551.41|9431.41|9530.47|9410.47|293
1652833800000|2022-05-18 00:30:00|9551.55|9431.55|9562.32|9442.32|9562.59|9442.59|9534.39|9414.39|297
1652834100000|2022-05-18 00:35:00|9562.33|9442.33|9529.75|9409.75|9565.54|9445.54|9529.44|9409.44|294
1652834400000|2022-05-18 00:40:00|9530.31|9410.31|9513.57|9393.57|9530.31|9410.31|9512.51|9392.51|295
1652834700000|2022-05-18 00:45:00|9513.39|9393.39|9497.64|9377.64|9514.84|9394.84|9493.31|9373.31|291
1652835000000|2022-05-18 00:50:00|9497.77|9377.77|9493.7|9373.7|9505.41|9385.41|9493.6|9373.6|289
1652835300000|2022-05-18 00:55:00|9493.52|9373.52|9496.87|9376.87|9506.75|9386.75|9491.66|9371.66|294
1652835600000|2022-05-18 01:00:00|9496.74|9376.74|9480.82|9360.82|9500.96|9380.96|9477.62|9357.62|290
1652835900000|2022-05-18 01:05:00|9481.29|9361.29|9461.67|9341.67|9483.41|9363.41|9456.56|9336.56|297
1652836200000|2022-05-18 01:10:00|9461.75|9341.75|9461.86|9341.86|9466.9|9346.9|9459.86|9339.86|291
1652836500000|2022-05-18 01:15:00|9461.53|9341.53|9468.98|9348.98|9472.01|9352.01|9460.77|9340.77|282
1652836800000|2022-05-18 01:20:00|9469.13|9349.13|9464.57|9344.57|9476.98|9356.98|9464.02|9344.02|285
1652837100000|2022-05-18 01:25:00|9464.41|9344.41|9422.95|9302.95|9464.41|9344.41|9422.91|9302.91|297
1652837400000|2022-05-18 01:30:00|9422.81|9302.81|9428.92|9308.92|9428.95|9308.95|9416.95|9296.95|292
1652837700000|2022-05-18 01:35:00|9428.82|9308.82|9435.31|9315.31|9435.37|9315.37|9428.22|9308.22|277
1652838000000|2022-05-18 01:40:00|9435.27|9315.27|9420.02|9300.02|9435.27|9315.27|9420.02|9300.02|277
1652838300000|2022-05-18 01:45:00|9420.06|9300.06|9391.69|9271.69|9420.25|9300.25|9390.02|9270.02|287
1652838600000|2022-05-18 01:50:00|9391.42|9271.42|9376.14|9256.14|9392.06|9272.06|9370.46|9250.46|291
1652838900000|2022-05-18 01:55:00|9376.31|9256.31|9363.73|9243.73|9385.43|9265.43|9360.8|9240.8|296
1652839200000|2022-05-18 02:00:00|9363.84|9243.84|9375.63|9255.63|9375.86|9255.86|9356.39|9236.39|296
1652839500000|2022-05-18 02:05:00|9376.01|9256.01|9379.46|9259.46|9384.7|9264.7|9376.01|9256.01|278
1652839800000|2022-05-18 02:10:00|9379.68|9259.68|9380.45|9260.45|9388.12|9268.12|9379.26|9259.26|272
1652840100000|2022-05-18 02:15:00|9380.37|9260.37|9378.29|9258.29|9381.98|9261.98|9367.7|9247.7|277
1652840400000|2022-05-18 02:20:00|9378.42|9258.42|9393.81|9273.81|9394.55|9274.55|9378.42|9258.42|286
1652840700000|2022-05-18 02:25:00|9393.66|9273.66|9390.52|9270.52|9398.36|9278.36|9388.85|9268.85|280
1652841000000|2022-05-18 02:30:00|9390.63|9270.63|9371.79|9251.79|9390.88|9270.88|9367.95|9247.95|287
1652841300000|2022-05-18 02:35:00|9371.78|9251.78|9377.53|9257.53|9379.74|9259.74|9371.02|9251.02|251
1652841600000|2022-05-18 02:40:00|9377.44|9257.44|9398.87|9278.87|9399.08|9279.08|9377.42|9257.42|260
1652841900000|2022-05-18 02:45:00|9398.89|9278.89|9401|9281|9402.31|9282.31|9392.82|9272.82|282
1652842200000|2022-05-18 02:50:00|9401.45|9281.45|9408.34|9288.34|9408.34|9288.34|9399.65|9279.65|256
1652842500000|2022-05-18 02:55:00|9408.86|9288.86|9411.97|9291.97|9414.17|9294.17|9407.92|9287.92|266
1652842800000|2022-05-18 03:00:00|9411.83|9291.83|9397.57|9277.57|9412.37|9292.37|9397.25|9277.25|271
1652843100000|2022-05-18 03:05:00|9397.61|9277.61|9390.83|9270.83|9397.88|9277.88|9385.94|9265.94|287
1652843400000|2022-05-18 03:10:00|9390.87|9270.87|9307.09|9187.09|9390.87|9270.87|9307.09|9187.09|294
1652843700000|2022-05-18 03:15:00|9307.05|9187.05|9311.63|9191.63|9312.28|9192.28|9292.07|9172.07|297
1652844000000|2022-05-18 03:20:00|9312.05|9192.05|9282.66|9162.66|9318.52|9198.52|9278.15|9158.15|291
1652844300000|2022-05-18 03:25:00|9282.31|9162.31|9287.77|9167.77|9289.98|9169.98|9274.31|9154.31|293
1652844600000|2022-05-18 03:30:00|9288.65|9168.65|9292.12|9172.12|9297.95|9177.95|9285.62|9165.62|296
1652844900000|2022-05-18 03:35:00|9292.07|9172.07|9282.52|9162.52|9297.06|9177.06|9263.26|9143.26|285
1652845200000|2022-05-18 03:40:00|9282.43|9162.43|9272.08|9152.08|9284.28|9164.28|9270.51|9150.51|293
1652845500000|2022-05-18 03:45:00|9271.34|9151.34|9274.52|9154.52|9281|9161|9269.8|9149.8|289
1652845800000|2022-05-18 03:50:00|9274.81|9154.81|9262.5|9142.5|9281.7|9161.7|9262.13|9142.13|285
1652846100000|2022-05-18 03:55:00|9262.54|9142.54|9264.59|9144.59|9264.86|9144.86|9238.54|9118.54|291
1652846400000|2022-05-18 04:00:00|9264.64|9144.64|9255.77|9135.77|9264.64|9144.64|9245.49|9125.49|295
1652846700000|2022-05-18 04:05:00|9256.17|9136.17|9265.82|9145.82|9266.63|9146.63|9255.7|9135.7|297
1652847000000|2022-05-18 04:10:00|9265.91|9145.91|9268.43|9148.43|9274.37|9154.37|9265.19|9145.19|286
1652847300000|2022-05-18 04:15:00|9267.98|9147.98|9253.41|9133.41|9272.73|9152.73|9251.87|9131.87|292
1652847600000|2022-05-18 04:20:00|9253.39|9133.39|9284.15|9164.15|9284.26|9164.26|9253.02|9133.02|291
1652847900000|2022-05-18 04:25:00|9284.13|9164.13|9287.06|9167.06|9296.54|9176.54|9284.13|9164.13|288
1652848200000|2022-05-18 04:30:00|9287.11|9167.11|9269.97|9149.97|9287.11|9167.11|9267.01|9147.01|279
1652848500000|2022-05-18 04:35:00|9270.01|9150.01|9273.85|9153.85|9282.9|9162.9|9265.84|9145.84|281
1652848800000|2022-05-18 04:40:00|9273.89|9153.89|9273.42|9153.42|9277.49|9157.49|9272.26|9152.26|267
1652849100000|2022-05-18 04:45:00|9273.41|9153.41|9274.28|9154.28|9277.42|9157.42|9261.27|9141.27|275
1652849400000|2022-05-18 04:50:00|9274.26|9154.26|9268.72|9148.72|9277.37|9157.37|9267.56|9147.56|277
1652849700000|2022-05-18 04:55:00|9268.64|9148.64|9253.69|9133.69|9268.75|9148.75|9246.32|9126.32|287
1652850000000|2022-05-18 05:00:00|9253.77|9133.77|9243.82|9123.82|9255.77|9135.77|9243.82|9123.82|288
1652850300000|2022-05-18 05:05:00|9243.91|9123.91|9288.9|9168.9|9289.1|9169.1|9239.76|9119.76|292
1652850600000|2022-05-18 05:10:00|9288.66|9168.66|9287.66|9167.66|9297.97|9177.97|9286.36|9166.36|289
1652850900000|2022-05-18 05:15:00|9287.6|9167.6|9308.98|9188.98|9313.16|9193.16|9287.57|9167.57|292
1652851200000|2022-05-18 05:20:00|9309.02|9189.02|9310.67|9190.67|9316.11|9196.11|9306.4|9186.4|278
1652851500000|2022-05-18 05:25:00|9310.47|9190.47|9297.95|9177.95|9310.56|9190.56|9297.47|9177.47|275
1652851800000|2022-05-18 05:30:00|9298.05|9178.05|9310.78|9190.78|9310.89|9190.89|9298.02|9178.02|284
1652852100000|2022-05-18 05:35:00|9310.82|9190.82|9296.21|9176.21|9315.93|9195.93|9295.92|9175.92|276
1652852400000|2022-05-18 05:40:00|9296.25|9176.25|9282.16|9162.16|9296.25|9176.25|9279.96|9159.96|261
1652852700000|2022-05-18 05:45:00|9282.2|9162.2|9294.47|9174.47|9295.08|9175.08|9279.14|9159.14|281
1652853000000|2022-05-18 05:50:00|9294.53|9174.53|9302.82|9182.82|9304.27|9184.27|9293.62|9173.62|270
1652853300000|2022-05-18 05:55:00|9302.59|9182.59|9315.18|9195.18|9315.18|9195.18|9301.01|9181.01|268
1652853600000|2022-05-18 06:00:00|9315.21|9195.21|9329.69|9209.69|9329.81|9209.81|9311.63|9191.63|285
1652853900000|2022-05-18 06:05:00|9330.2|9210.2|9323.91|9203.91|9335.78|9215.78|9322.79|9202.79|275
1652854200000|2022-05-18 06:10:00|9323.9|9203.9|9318.04|9198.04|9323.9|9203.9|9311.98|9191.98|267
1652854500000|2022-05-18 06:15:00|9318.12|9198.12|9309.17|9189.17|9318.37|9198.37|9308.32|9188.32|272
1652854800000|2022-05-18 06:20:00|9308.26|9188.26|9279.63|9159.63|9308.35|9188.35|9279.35|9159.35|284
1652855100000|2022-05-18 06:25:00|9278.79|9158.79|9281.25|9161.25|9284.32|9164.32|9276.19|9156.19|283
1652855400000|2022-05-18 06:30:00|9281.37|9161.37|9279.37|9159.37|9281.45|9161.45|9270.74|9150.74|278
1652855700000|2022-05-18 06:35:00|9279.34|9159.34|9288.23|9168.23|9290.34|9170.34|9272.64|9152.64|282
1652856000000|2022-05-18 06:40:00|9288.11|9168.11|9285.19|9165.19|9288.12|9168.12|9280.69|9160.69|283
1652856300000|2022-05-18 06:45:00|9285.15|9165.15|9259.31|9139.31|9285.15|9165.15|9254.29|9134.29|283
1652856600000|2022-05-18 06:50:00|9258.96|9138.96|9239.26|9119.26|9259.71|9139.71|9233|9113|293
1652856900000|2022-05-18 06:55:00|9239.14|9119.14|9207.59|9087.59|9240.05|9120.05|9207.24|9087.24|296
1652857200000|2022-05-18 07:00:00|9207.82|9087.82|9221.11|9101.11|9221.11|9101.11|9205.8|9085.8|295
1652857500000|2022-05-18 07:05:00|9222.49|9102.49|9244.29|9124.29|9244.29|9124.29|9222.49|9102.49|294
1652857800000|2022-05-18 07:10:00|9244.37|9124.37|9227.13|9107.13|9245.16|9125.16|9226.32|9106.32|291
1652858100000|2022-05-18 07:15:00|9226.89|9106.89|9232.6|9112.6|9234.1|9114.1|9226.89|9106.89|287
1652858400000|2022-05-18 07:20:00|9232.51|9112.51|9235.75|9115.75|9245.15|9125.15|9231.67|9111.67|281
1652858700000|2022-05-18 07:25:00|9235.46|9115.46|9234.28|9114.28|9245.31|9125.31|9230.71|9110.71|280
1652859000000|2022-05-18 07:30:00|9234.24|9114.24|9221.13|9101.13|9238.32|9118.32|9219.77|9099.77|288
1652859300000|2022-05-18 07:35:00|9221.61|9101.61|9237.33|9117.33|9237.33|9117.33|9220.95|9100.95|283
1652859600000|2022-05-18 07:40:00|9237.36|9117.36|9250.29|9130.29|9250.45|9130.45|9236.55|9116.55|279
1652859900000|2022-05-18 07:45:00|9250.47|9130.47|9249.45|9129.45|9252.71|9132.71|9237.9|9117.9|291
1652860200000|2022-05-18 07:50:00|9249.5|9129.5|9245.66|9125.66|9249.53|9129.53|9238.26|9118.26|283
1652860500000|2022-05-18 07:55:00|9246.31|9126.31|9274.78|9154.78|9274.79|9154.79|9245.15|9125.15|286
1652860800000|2022-05-18 08:00:00|9275.21|9155.21|9279.99|9159.99|9286.34|9166.34|9269.58|9149.58|296
1652861100000|2022-05-18 08:05:00|9280.12|9160.12|9269.65|9149.65|9282.67|9162.67|9265.82|9145.82|291
1652861400000|2022-05-18 08:10:00|9270.47|9150.47|9257.06|9137.06|9270.47|9150.47|9255.2|9135.2|283
1652861700000|2022-05-18 08:15:00|9257.22|9137.22|9239.98|9119.98|9272.19|9152.19|9239.98|9119.98|290
1652862000000|2022-05-18 08:20:00|9240.75|9120.75|9224.18|9104.18|9240.75|9120.75|9220.02|9100.02|291
1652862300000|2022-05-18 08:25:00|9223.53|9103.53|9236.58|9116.58|9240.04|9120.04|9223.53|9103.53|281
1652862600000|2022-05-18 08:30:00|9236.64|9116.64|9217.91|9097.91|9248.4|9128.4|9217.91|9097.91|278
1652862900000|2022-05-18 08:35:00|9217.87|9097.87|9220.47|9100.47|9222.71|9102.71|9214.6|9094.6|288
1652863200000|2022-05-18 08:40:00|9219.19|9099.19|9222.07|9102.07|9232.99|9112.99|9217.01|9097.01|295
1652863500000|2022-05-18 08:45:00|9222.44|9102.44|9226.97|9106.97|9233.64|9113.64|9222.44|9102.44|284
1652863800000|2022-05-18 08:50:00|9227.02|9107.02|9242.1|9122.1|9242.1|9122.1|9227.02|9107.02|275
1652864100000|2022-05-18 08:55:00|9242.11|9122.11|9256.32|9136.32|9256.64|9136.64|9242.11|9122.11|267
1652864400000|2022-05-18 09:00:00|9256.47|9136.47|9254.58|9134.58|9258.57|9138.57|9253.65|9133.65|278
1652864700000|2022-05-18 09:05:00|9254.97|9134.97|9257.58|9137.58|9257.58|9137.58|9250.74|9130.74|280
1652865000000|2022-05-18 09:10:00|9257.73|9137.73|9256.05|9136.05|9271.03|9151.03|9253.17|9133.17|282
1652865300000|2022-05-18 09:15:00|9256.02|9136.02|9211.63|9091.63|9256.41|9136.41|9210.42|9090.42|289
1652865600000|2022-05-18 09:20:00|9211.67|9091.67|9208.83|9088.83|9218.55|9098.55|9206.87|9086.87|292
1652865900000|2022-05-18 09:25:00|9208.86|9088.86|9230.92|9110.92|9233.32|9113.32|9208.49|9088.49|290
1652866200000|2022-05-18 09:30:00|9230.97|9110.97|9239.19|9119.19|9239.42|9119.42|9215.78|9095.78|294
1652866500000|2022-05-18 09:35:00|9238.92|9118.92|9239.23|9119.23|9245.04|9125.04|9238.92|9118.92|287
1652866800000|2022-05-18 09:40:00|9239.05|9119.05|9251.09|9131.09|9251.09|9131.09|9235.33|9115.33|284
1652867100000|2022-05-18 09:45:00|9251.06|9131.06|9272.29|9152.29|9274.28|9154.28|9250.13|9130.13|289
1652867400000|2022-05-18 09:50:00|9272.4|9152.4|9259.58|9139.58|9274.99|9154.99|9259.46|9139.46|287
1652867700000|2022-05-18 09:55:00|9259.42|9139.42|9261.36|9141.36|9261.89|9141.89|9248.65|9128.65|280
1652868000000|2022-05-18 10:00:00|9261.31|9141.31|9292.32|9172.32|9292.91|9172.91|9261.31|9141.31|293
1652868300000|2022-05-18 10:05:00|9292.16|9172.16|9293.14|9173.14|9294.88|9174.88|9288.24|9168.24|282
1652868600000|2022-05-18 10:10:00|9293.33|9173.33|9291.96|9171.96|9293.72|9173.72|9285.55|9165.55|286
1652868900000|2022-05-18 10:15:00|9292.18|9172.18|9290.11|9170.11|9292.93|9172.93|9278.88|9158.88|288
1652869200000|2022-05-18 10:20:00|9290.15|9170.15|9292.87|9172.87|9297.54|9177.54|9289.6|9169.6|284
1652869500000|2022-05-18 10:25:00|9292.67|9172.67|9308.02|9188.02|9308.02|9188.02|9291.59|9171.59|283
1652869800000|2022-05-18 10:30:00|9308|9188|9284.83|9164.83|9308|9188|9283.56|9163.56|280
1652870100000|2022-05-18 10:35:00|9284.85|9164.85|9271.06|9151.06|9284.95|9164.95|9270.09|9150.09|285
1652870400000|2022-05-18 10:40:00|9270.92|9150.92|9269.49|9149.49|9272.07|9152.07|9268.03|9148.03|279
1652870700000|2022-05-18 10:45:00|9269.57|9149.57|9260.22|9140.22|9269.91|9149.91|9260.22|9140.22|274
1652871000000|2022-05-18 10:50:00|9260.08|9140.08|9271.62|9151.62|9273.4|9153.4|9259.99|9139.99|277
1652871300000|2022-05-18 10:55:00|9271.54|9151.54|9279.5|9159.5|9279.66|9159.66|9265.94|9145.94|268
1652871600000|2022-05-18 11:00:00|9279.21|9159.21|9251.17|9131.17|9285.94|9165.94|9250.96|9130.96|288
1652871900000|2022-05-18 11:05:00|9251|9131|9238.57|9118.57|9251|9131|9237.74|9117.74|293
1652872200000|2022-05-18 11:10:00|9238.71|9118.71|9237.01|9117.01|9242.56|9122.56|9237|9117|287
1652872500000|2022-05-18 11:15:00|9237.38|9117.38|9240.02|9120.02|9244.64|9124.64|9233.61|9113.61|287
1652872800000|2022-05-18 11:20:00|9240.09|9120.09|9239.09|9119.09|9246.51|9126.51|9238.52|9118.52|284
1652873100000|2022-05-18 11:25:00|9239.2|9119.2|9222.58|9102.58|9244.6|9124.6|9222.01|9102.01|277
1652873400000|2022-05-18 11:30:00|9222.64|9102.64|9230.75|9110.75|9238.31|9118.31|9219.96|9099.96|296
1652873700000|2022-05-18 11:35:00|9230.33|9110.33|9229.17|9109.17|9238.82|9118.82|9227.47|9107.47|289
1652874000000|2022-05-18 11:40:00|9229.01|9109.01|9225.01|9105.01|9229.01|9109.01|9211.23|9091.23|298
1652874300000|2022-05-18 11:45:00|9225|9105|9235.15|9115.15|9235.15|9115.15|9214.44|9094.44|294
1652874600000|2022-05-18 11:50:00|9235.13|9115.13|9242.32|9122.32|9242.32|9122.32|9232.89|9112.89|281
1652874900000|2022-05-18 11:55:00|9242.4|9122.4|9234.05|9114.05|9244.47|9124.47|9232.45|9112.45|283
1652875200000|2022-05-18 12:00:00|9234.38|9114.38|9229.1|9109.1|9237.96|9117.96|9228.41|9108.41|281
1652875500000|2022-05-18 12:05:00|9228.47|9108.47|9233.45|9113.45|9245.3|9125.3|9227.96|9107.96|287
1652875800000|2022-05-18 12:10:00|9232.7|9112.7|9189.07|9069.07|9232.7|9112.7|9189.07|9069.07|290
1652876100000|2022-05-18 12:15:00|9189.48|9069.48|9189.59|9069.59|9189.59|9069.59|9182.31|9062.31|41
1652876400000|2022-05-18 12:20:00|9232.69|9112.69|9231.85|9111.85|9232.81|9112.81|9231.54|9111.54|66
1652876700000|2022-05-18 12:25:00|9232.04|9112.04|9236.94|9116.94|9243.62|9123.62|9232.04|9112.04|294
1652877000000|2022-05-18 12:30:00|9237.36|9117.36|9233.86|9113.86|9239.14|9119.14|9218.91|9098.91|288
1652877300000|2022-05-18 12:35:00|9233.87|9113.87|9208.13|9088.13|9239.45|9119.45|9206.94|9086.94|294
1652877600000|2022-05-18 12:40:00|9208.17|9088.17|9202.49|9082.49|9208.58|9088.58|9193.38|9073.38|291
1652877900000|2022-05-18 12:45:00|9202.44|9082.44|9148.47|9028.47|9210.84|9090.84|9147.76|9027.76|295
1652878200000|2022-05-18 12:50:00|9147.63|9027.63|9099.51|8979.51|9153.54|9033.54|9097.75|8977.75|293
1652878500000|2022-05-18 12:55:00|9099.24|8979.24|9092.38|8972.38|9105.83|8985.83|9085.49|8965.49|297
1652878800000|2022-05-18 13:00:00|9092.51|8972.51|9089.09|8969.09|9114.1|8994.1|9089.09|8969.09|295
1652879100000|2022-05-18 13:05:00|9090.13|8970.13|9081.54|8961.54|9098.03|8978.03|9075.28|8955.28|294
1652879400000|2022-05-18 13:10:00|9081.67|8961.67|9108.2|8988.2|9108.2|8988.2|9081.09|8961.09|295
1652879700000|2022-05-18 13:15:00|9107.77|8987.77|9102.11|8982.11|9124.18|9004.18|9095.26|8975.26|295
1652880000000|2022-05-18 13:20:00|9102.58|8982.58|9068.86|8948.86|9104.93|8984.93|9068.86|8948.86|294
1652880300000|2022-05-18 13:25:00|9070.29|8950.29|9058.5|8938.5|9070.29|8950.29|9032.82|8912.82|292
1652880600000|2022-05-18 13:30:00|9058.04|8938.04|9074.55|8954.55|9083.13|8963.13|9039.59|8919.59|299
1652880900000|2022-05-18 13:35:00|9074.63|8954.63|9059.27|8939.27|9090.89|8970.89|9058.57|8938.57|295
1652881200000|2022-05-18 13:40:00|9059.19|8939.19|9012.16|8892.16|9060.45|8940.45|8991.17|8871.17|300
1652881500000|2022-05-18 13:45:00|9012.87|8892.87|9023.37|8903.37|9031.44|8911.44|9012.87|8892.87|296
1652881800000|2022-05-18 13:50:00|9024.07|8904.07|9043.01|8923.01|9051.52|8931.52|9013.53|8893.53|297
1652882100000|2022-05-18 13:55:00|9042.71|8922.71|9015.8|8895.8|9044.24|8924.24|9009.45|8889.45|300
1652882400000|2022-05-18 14:00:00|9015.13|8895.13|9035.45|8915.45|9037.43|8917.43|9009.71|8889.71|297
1652882700000|2022-05-18 14:05:00|9035.72|8915.72|9040.32|8920.32|9055.8|8935.8|9034.71|8914.71|298
1652883000000|2022-05-18 14:10:00|9040.1|8920.1|9046.07|8926.07|9047.4|8927.4|9025.32|8905.32|299
1652883300000|2022-05-18 14:15:00|9045.62|8925.62|9068.7|8948.7|9076.21|8956.21|9043.58|8923.58|293
1652883600000|2022-05-18 14:20:00|9068.67|8948.67|9061.47|8941.47|9080.13|8960.13|9059.42|8939.42|290
1652883900000|2022-05-18 14:25:00|9061.88|8941.88|9041.28|8921.28|9070.44|8950.44|9041.28|8921.28|297
1652884200000|2022-05-18 14:30:00|9041.31|8921.31|9032.92|8912.92|9047.92|8927.92|9032.92|8912.92|291
1652884500000|2022-05-18 14:35:00|9033.56|8913.56|8996|8876|9033.61|8913.61|8993.33|8873.33|297
1652884800000|2022-05-18 14:40:00|8995.93|8875.93|8947.8|8827.8|8997.22|8877.22|8936.65|8816.65|296
1652885100000|2022-05-18 14:45:00|8949.06|8829.06|8971.65|8851.65|8973.19|8853.19|8915.55|8795.55|299
1652885400000|2022-05-18 14:50:00|8971.49|8851.49|8957.85|8837.85|8971.5|8851.5|8955.66|8835.66|297
1652885700000|2022-05-18 14:55:00|8958.85|8838.85|8968.75|8848.75|8972.28|8852.28|8948.55|8828.55|295
1652886000000|2022-05-18 15:00:00|8968.92|8848.92|8941.59|8821.59|8968.92|8848.92|8934.43|8814.43|298
1652886300000|2022-05-18 15:05:00|8942.53|8822.53|8939.96|8819.96|8943.8|8823.8|8923.38|8803.38|293
1652886600000|2022-05-18 15:10:00|8938.99|8818.99|8932.05|8812.05|8940.58|8820.58|8906.05|8786.05|293
1652886900000|2022-05-18 15:15:00|8932.19|8812.19|8884.69|8764.69|8935.35|8815.35|8883.54|8763.54|294
1652887200000|2022-05-18 15:20:00|8884.73|8764.73|8841.38|8721.38|8884.73|8764.73|8835.5|8715.5|298
1652887500000|2022-05-18 15:25:00|8841.28|8721.28|8862.23|8742.23|8873.87|8753.87|8841.28|8721.28|297
1652887800000|2022-05-18 15:30:00|8862.41|8742.41|8884.9|8764.9|8884.9|8764.9|8835.28|8715.28|295
1652888100000|2022-05-18 15:35:00|8884.66|8764.66|8893.31|8773.31|8910.1|8790.1|8884.28|8764.28|298
1652888400000|2022-05-18 15:40:00|8893.43|8773.43|8884.08|8764.08|8893.43|8773.43|8871.65|8751.65|298
1652888700000|2022-05-18 15:45:00|8883.34|8763.34|8880.66|8760.66|8888.17|8768.17|8874.03|8754.03|297
1652889000000|2022-05-18 15:50:00|8881.3|8761.3|8849.78|8729.78|8891.56|8771.56|8849.74|8729.74|296
1652889300000|2022-05-18 15:55:00|8850.14|8730.14|8865.29|8745.29|8865.3|8745.3|8843.11|8723.11|293
1652889600000|2022-05-18 16:00:00|8865.64|8745.64|8842.2|8722.2|8869.98|8749.98|8841.54|8721.54|298
1652889900000|2022-05-18 16:05:00|8841.86|8721.86|8808.88|8688.88|8841.87|8721.87|8804.09|8684.09|295
1652890200000|2022-05-18 16:10:00|8810.08|8690.08|8829.8|8709.8|8829.8|8709.8|8782.24|8662.24|294
1652890500000|2022-05-18 16:15:00|8831.32|8711.32|8887.37|8767.37|8897.46|8777.46|8830.77|8710.77|299
1652890800000|2022-05-18 16:20:00|8887.69|8767.69|8841.11|8721.11|8890.46|8770.46|8832.99|8712.99|297
1652891100000|2022-05-18 16:25:00|8840.89|8720.89|8880.45|8760.45|8884.35|8764.35|8840.4|8720.4|297
1652891400000|2022-05-18 16:30:00|8880.8|8760.8|8935.54|8815.54|8935.54|8815.54|8862.48|8742.48|299
1652891700000|2022-05-18 16:35:00|8938.48|8818.48|8904.56|8784.56|8960.14|8840.14|8903.24|8783.24|297
1652892000000|2022-05-18 16:40:00|8904.45|8784.45|8880|8760|8905.19|8785.19|8879.48|8759.48|297
1652892300000|2022-05-18 16:45:00|8879.67|8759.67|8922.25|8802.25|8922.25|8802.25|8879.43|8759.43|296
1652892600000|2022-05-18 16:50:00|8922.58|8802.58|8939.08|8819.08|8955.59|8835.59|8922.58|8802.58|296
1652892900000|2022-05-18 16:55:00|8939.44|8819.44|8952.54|8832.54|8952.74|8832.74|8927.57|8807.57|295
1652893200000|2022-05-18 17:00:00|8952.65|8832.65|8938.52|8818.52|8953.77|8833.77|8938.15|8818.15|296
1652893500000|2022-05-18 17:05:00|8938.45|8818.45|8897.97|8777.97|8938.62|8818.62|8897.95|8777.95|294
1652893800000|2022-05-18 17:10:00|8898.86|8778.86|8897.3|8777.3|8903.83|8783.83|8892.29|8772.29|296
1652894100000|2022-05-18 17:15:00|8896.59|8776.59|8898.91|8778.91|8902.56|8782.56|8891.72|8771.72|295
1652894400000|2022-05-18 17:20:00|8898.51|8778.51|8910.37|8790.37|8929.07|8809.07|8896.04|8776.04|295
1652894700000|2022-05-18 17:25:00|8910.62|8790.62|8919.32|8799.32|8919.37|8799.37|8903.46|8783.46|293
1652895000000|2022-05-18 17:30:00|8918.94|8798.94|8949.85|8829.85|8949.85|8829.85|8909.66|8789.66|292
1652895300000|2022-05-18 17:35:00|8950.11|8830.11|8953.15|8833.15|8953.15|8833.15|8941.16|8821.16|297
1652895600000|2022-05-18 17:40:00|8953.16|8833.16|8906.8|8786.8|8953.18|8833.18|8900.93|8780.93|296
1652895900000|2022-05-18 17:45:00|8907.04|8787.04|8894.93|8774.93|8908.8|8788.8|8889.96|8769.96|295
1652896200000|2022-05-18 17:50:00|8894.87|8774.87|8881.8|8761.8|8902.58|8782.58|8872.1|8752.1|295
1652896500000|2022-05-18 17:55:00|8881.73|8761.73|8880.92|8760.92|8882.98|8762.98|8871.71|8751.71|294
1652896800000|2022-05-18 18:00:00|8880.97|8760.97|8876.07|8756.07|8895.7|8775.7|8862.12|8742.12|293
1652897100000|2022-05-18 18:05:00|8875.71|8755.71|8857.63|8737.63|8876.1|8756.1|8850.29|8730.29|296
1652897400000|2022-05-18 18:10:00|8857.55|8737.55|8866.02|8746.02|8868.38|8748.38|8857.55|8737.55|294
1652897700000|2022-05-18 18:15:00|8865.37|8745.37|8891.21|8771.21|8893.72|8773.72|8864.36|8744.36|297
1652898000000|2022-05-18 18:20:00|8891.34|8771.34|8910.54|8790.54|8913.55|8793.55|8890.1|8770.1|293
1652898300000|2022-05-18 18:25:00|8910.16|8790.16|8937.62|8817.62|8937.62|8817.62|8909.74|8789.74|298
1652898600000|2022-05-18 18:30:00|8937.73|8817.73|8923.36|8803.36|8946.9|8826.9|8922.39|8802.39|296
1652898900000|2022-05-18 18:35:00|8923.07|8803.07|8925.18|8805.18|8929.74|8809.74|8910.35|8790.35|292
1652899200000|2022-05-18 18:40:00|8925.65|8805.65|8933.41|8813.41|8934.61|8814.61|8921.96|8801.96|282
1652899500000|2022-05-18 18:45:00|8933.61|8813.61|8945.77|8825.77|8946.87|8826.87|8925.93|8805.93|298
1652899800000|2022-05-18 18:50:00|8945.78|8825.78|8940.01|8820.01|8958.89|8838.89|8939.97|8819.97|294
1652900100000|2022-05-18 18:55:00|8940.74|8820.74|8951.08|8831.08|8956.19|8836.19|8931.4|8811.4|297
1652900400000|2022-05-18 19:00:00|8951.49|8831.49|9013.07|8893.07|9013.07|8893.07|8950.87|8830.87|294
1652900700000|2022-05-18 19:05:00|9013.63|8893.63|9018.74|8898.74|9044.38|8924.38|9013.25|8893.25|296
1652901000000|2022-05-18 19:10:00|9018.69|8898.69|8987.44|8867.44|9018.69|8898.69|8983.1|8863.1|298
1652901300000|2022-05-18 19:15:00|8986.98|8866.98|8977.04|8857.04|8995.23|8875.23|8977.04|8857.04|293
1652901600000|2022-05-18 19:20:00|8976.61|8856.61|8957.2|8837.2|8986.02|8866.02|8956.57|8836.57|296
1652901900000|2022-05-18 19:25:00|8957.99|8837.99|8964|8844|8964.04|8844.04|8953.82|8833.82|293
1652902200000|2022-05-18 19:30:00|8964.02|8844.02|8961.41|8841.41|8969.79|8849.79|8958.67|8838.67|298
1652902500000|2022-05-18 19:35:00|8961.3|8841.3|9005.72|8885.72|9006.47|8886.47|8959.29|8839.29|295
1652902800000|2022-05-18 19:40:00|9006.14|8886.14|8997.57|8877.57|9013.26|8893.26|8992.86|8872.86|295
1652903100000|2022-05-18 19:45:00|8996.38|8876.38|9001.64|8881.64|9009.38|8889.38|8993.56|8873.56|294
1652903400000|2022-05-18 19:50:00|9001.96|8881.96|9006.66|8886.66|9014.58|8894.58|9001.96|8881.96|292
1652903700000|2022-05-18 19:55:00|9006.23|8886.23|9002.89|8882.89|9014.9|8894.9|9002.12|8882.12|296
1652904000000|2022-05-18 20:00:00|9002.94|8882.94|8971.9|8851.9|9002.94|8882.94|8971.6|8851.6|294
1652904300000|2022-05-18 20:05:00|8971.79|8851.79|8933.43|8813.43|8971.79|8851.79|8932.8|8812.8|300
1652904600000|2022-05-18 20:10:00|8934.27|8814.27|8938.64|8818.64|8939.99|8819.99|8926.08|8806.08|293
1652904900000|2022-05-18 20:15:00|8938.7|8818.7|8940.2|8820.2|8940.21|8820.21|8926.09|8806.09|295
1652905200000|2022-05-18 20:20:00|8940.21|8820.21|8905.95|8785.95|8940.47|8820.47|8904.64|8784.64|296
1652905500000|2022-05-18 20:25:00|8906.54|8786.54|8905.73|8785.73|8910.86|8790.86|8901.73|8781.73|291
1652905800000|2022-05-18 20:30:00|8905.62|8785.62|8881.93|8761.93|8916.37|8796.37|8881.93|8761.93|287
1652906100000|2022-05-18 20:35:00|8882.18|8762.18|8877.09|8757.09|8884.97|8764.97|8864.58|8744.58|293
1652906400000|2022-05-18 20:40:00|8875.66|8755.66|8906.35|8786.35|8906.36|8786.36|8875.66|8755.66|295
1652906700000|2022-05-18 20:45:00|8906.48|8786.48|8916.55|8796.55|8916.95|8796.95|8902.79|8782.79|295
1652907000000|2022-05-18 20:50:00|8916.28|8796.28|8935.08|8815.08|8939.02|8819.02|8913.67|8793.67|291
1652907300000|2022-05-18 20:55:00|8935.07|8815.07|8938.44|8818.44|8938.5|8818.5|8930.62|8810.62|284
1652907600000|2022-05-18 21:00:00|8938.41|8818.41|8922.42|8802.42|8938.66|8818.66|8920.49|8800.49|289
1652907900000|2022-05-18 21:05:00|8922.39|8802.39|8932.36|8812.36|8934.3|8814.3|8916.86|8796.86|289
1652908200000|2022-05-18 21:10:00|8932.15|8812.15|8951.76|8831.76|8951.89|8831.89|8926.12|8806.12|287
1652908500000|2022-05-18 21:15:00|8951.65|8831.65|8942.68|8822.68|8951.87|8831.87|8938.55|8818.55|283
1652908800000|2022-05-18 21:20:00|8942.96|8822.96|8969.25|8849.25|8969.25|8849.25|8942.92|8822.92|282
1652909100000|2022-05-18 21:25:00|8969.79|8849.79|8960.05|8840.05|8969.89|8849.89|8955.4|8835.4|286
1652909400000|2022-05-18 21:30:00|8960.04|8840.04|8924.13|8804.13|8960.04|8840.04|8924.13|8804.13|283
1652909700000|2022-05-18 21:35:00|8924.01|8804.01|8925.03|8805.03|8927.74|8807.74|8920.76|8800.76|283
1652910000000|2022-05-18 21:40:00|8925.16|8805.16|8928.93|8808.93|8938.85|8818.85|8924.57|8804.57|270
1652910300000|2022-05-18 21:45:00|8928.95|8808.95|8919.64|8799.64|8929.5|8809.5|8919.21|8799.21|288
1652910600000|2022-05-18 21:50:00|8919.72|8799.72|8894.96|8774.96|8920.19|8800.19|8893.62|8773.62|288
1652910900000|2022-05-18 21:55:00|8895.07|8775.07|8917.32|8797.32|8917.32|8797.32|8892.86|8772.86|277
1652911200000|2022-05-18 22:00:00|8917.68|8797.68|8902.37|8782.37|8923.23|8803.23|8902.37|8782.37|296
1652911500000|2022-05-18 22:05:00|8902.36|8782.36|8900.57|8780.57|8906.22|8786.22|8894.96|8774.96|289
1652911800000|2022-05-18 22:10:00|8901|8781|8923.59|8803.59|8923.59|8803.59|8901|8781|293
1652912100000|2022-05-18 22:15:00|8923.67|8803.67|8940.79|8820.79|8941.88|8821.88|8913.93|8793.93|297
1652912400000|2022-05-18 22:20:00|8941.57|8821.57|8978.84|8858.84|8982.56|8862.56|8941.47|8821.47|295
1652912700000|2022-05-18 22:25:00|8979.16|8859.16|8899.41|8779.41|8982.84|8862.84|8899.28|8779.28|299
1652913000000|2022-05-18 22:30:00|8899.42|8779.42|8907.12|8787.12|8919.71|8799.71|8898.79|8778.79|292
1652913300000|2022-05-18 22:35:00|8906.73|8786.73|8888.63|8768.63|8909.55|8789.55|8880.12|8760.12|290
1652913600000|2022-05-18 22:40:00|8888.68|8768.68|8875.19|8755.19|8895.46|8775.46|8872.9|8752.9|296
1652913900000|2022-05-18 22:45:00|8875.12|8755.12|8870.31|8750.31|8882.42|8762.42|8860.93|8740.93|287
1652914200000|2022-05-18 22:50:00|8870.35|8750.35|8868.57|8748.57|8879.14|8759.14|8863.66|8743.66|289
1652914500000|2022-05-18 22:55:00|8868.58|8748.58|8872.86|8752.86|8876.13|8756.13|8854.25|8734.25|293
1652914800000|2022-05-18 23:00:00|8872.66|8752.66|8900.04|8780.04|8900.23|8780.23|8871.14|8751.14|298
1652915100000|2022-05-18 23:05:00|8900.48|8780.48|8900.48|8780.48|8900.48|8780.48|8900.48|8780.48|1
1652915400000|2022-05-18 23:10:00|8895.1|8775.1|8884.68|8764.68|8899.4|8779.4|8881.78|8761.78|255
1652915700000|2022-05-18 23:15:00|8885.45|8765.45|8892.67|8772.67|8894.7|8774.7|8883.5|8763.5|292
1652916000000|2022-05-18 23:20:00|8892.68|8772.68|8843.56|8723.56|8894.23|8774.23|8843.5|8723.5|287
1652916300000|2022-05-18 23:25:00|8843.71|8723.71|8760.98|8640.98|8844.34|8724.34|8748.28|8628.28|299
1652916600000|2022-05-18 23:30:00|8761.06|8641.06|8783.35|8663.35|8784.67|8664.67|8752.55|8632.55|299
1652916900000|2022-05-18 23:35:00|8783.11|8663.11|8726.03|8606.03|8791.17|8671.17|8715.84|8595.84|299
1652917200000|2022-05-18 23:40:00|8725.76|8605.76|8743.76|8623.76|8743.76|8623.76|8718.91|8598.91|299
1652917500000|2022-05-18 23:45:00|8743.65|8623.65|8738.24|8618.24|8745.73|8625.73|8726.19|8606.19|294
1652917800000|2022-05-18 23:50:00|8737|8617|8726.5|8606.5|8737.03|8617.03|8724.98|8604.98|294
1652918100000|2022-05-18 23:55:00|8726.43|8606.43|8716.1|8596.1|8729.78|8609.78|8700.71|8580.71|295
1652918400000|2022-05-19 00:00:00|8716.97|8596.97|8727.19|8607.19|8765.91|8645.91|8716.85|8596.85|297
1652918700000|2022-05-19 00:05:00|8727.18|8607.18|8754.12|8634.12|8757.88|8637.88|8714.42|8594.42|299
1652919000000|2022-05-19 00:10:00|8754.48|8634.48|8777.99|8657.99|8784.25|8664.25|8754.48|8634.48|291
1652919300000|2022-05-19 00:15:00|8777.56|8657.56|8796.75|8676.75|8810.88|8690.88|8777.12|8657.12|294
1652919600000|2022-05-19 00:20:00|8796.8|8676.8|8800.47|8680.47|8800.9|8680.9|8784.12|8664.12|296
1652919900000|2022-05-19 00:25:00|8800.54|8680.54|8799.64|8679.64|8805.55|8685.55|8798.2|8678.2|291
1652920200000|2022-05-19 00:30:00|8800.11|8680.11|8826.81|8706.81|8829.44|8709.44|8799.99|8679.99|295
1652920500000|2022-05-19 00:35:00|8826.34|8706.34|8835.91|8715.91|8850.31|8730.31|8826.02|8706.02|295
1652920800000|2022-05-19 00:40:00|8835.11|8715.11|8804.26|8684.26|8837.7|8717.7|8804.26|8684.26|296
1652921100000|2022-05-19 00:45:00|8804.24|8684.24|8809.75|8689.75|8811.66|8691.66|8801.83|8681.83|293
1652921400000|2022-05-19 00:50:00|8809.83|8689.83|8811.3|8691.3|8814.84|8694.84|8798.79|8678.79|293
1652921700000|2022-05-19 00:55:00|8811.48|8691.48|8793.22|8673.22|8811.89|8691.89|8788.22|8668.22|293
1652922000000|2022-05-19 01:00:00|8793.28|8673.28|8819.22|8699.22|8819.22|8699.22|8788.32|8668.32|295
1652922300000|2022-05-19 01:05:00|8819.43|8699.43|8811.94|8691.94|8822.85|8702.85|8811.94|8691.94|295
1652922600000|2022-05-19 01:10:00|8811.74|8691.74|8843.79|8723.79|8846.76|8726.76|8810.25|8690.25|290
1652922900000|2022-05-19 01:15:00|8843.58|8723.58|8846.08|8726.08|8850.81|8730.81|8843.58|8723.58|290
1652923200000|2022-05-19 01:20:00|8846.66|8726.66|8832.91|8712.91|8848|8728|8832.91|8712.91|298
1652923500000|2022-05-19 01:25:00|8833.56|8713.56|8835.19|8715.19|8836.22|8716.22|8830.72|8710.72|287
1652923800000|2022-05-19 01:30:00|8834.95|8714.95|8813.49|8693.49|8835.04|8715.04|8813.49|8693.49|292
1652924100000|2022-05-19 01:35:00|8813.57|8693.57|8802.82|8682.82|8813.57|8693.57|8801.93|8681.93|297
1652924400000|2022-05-19 01:40:00|8803.08|8683.08|8768.07|8648.07|8803.08|8683.08|8765.89|8645.89|294
1652924700000|2022-05-19 01:45:00|8768.5|8648.5|8746.24|8626.24|8773.26|8653.26|8742.77|8622.77|293
1652925000000|2022-05-19 01:50:00|8746.03|8626.03|8727.56|8607.56|8747.46|8627.46|8726.92|8606.92|291
1652925300000|2022-05-19 01:55:00|8727.34|8607.34|8671.01|8551.01|8728.11|8608.11|8663.08|8543.08|299
1652925600000|2022-05-19 02:00:00|8670.74|8550.74|8695.19|8575.19|8696.36|8576.36|8670.74|8550.74|297
1652925900000|2022-05-19 02:05:00|8693.43|8573.43|8690.38|8570.38|8697.85|8577.85|8686.56|8566.56|296
1652926200000|2022-05-19 02:10:00|8690.61|8570.61|8649.48|8529.48|8690.62|8570.62|8646.7|8526.7|299
1652926500000|2022-05-19 02:15:00|8649.05|8529.05|8675|8555|8675|8555|8649.05|8529.05|294
1652926800000|2022-05-19 02:20:00|8675.06|8555.06|8707.04|8587.04|8707.82|8587.82|8668.06|8548.06|296
1652927100000|2022-05-19 02:25:00|8707.29|8587.29|8699.35|8579.35|8713.04|8593.04|8695.23|8575.23|293
1652927400000|2022-05-19 02:30:00|8699.49|8579.49|8711.64|8591.64|8721.58|8601.58|8694.81|8574.81|296
1652927700000|2022-05-19 02:35:00|8710.94|8590.94|8714.29|8594.29|8714.45|8594.45|8701.16|8581.16|291
1652928000000|2022-05-19 02:40:00|8714.4|8594.4|8727.61|8607.61|8729.41|8609.41|8711.12|8591.12|291
1652928300000|2022-05-19 02:45:00|8727.98|8607.98|8824.18|8704.18|8863.76|8743.76|8726.84|8606.84|300
1652928600000|2022-05-19 02:50:00|8823.89|8703.89|8811.37|8691.37|8839.04|8719.04|8809.04|8689.04|298
1652928900000|2022-05-19 02:55:00|8810.93|8690.93|8854.09|8734.09|8854.13|8734.13|8808.22|8688.22|298
1652929200000|2022-05-19 03:00:00|8854.05|8734.05|8859.58|8739.58|8865.78|8745.78|8846.22|8726.22|298
1652929500000|2022-05-19 03:05:00|8859.76|8739.76|8907.82|8787.82|8914.49|8794.49|8859.76|8739.76|294
1652929800000|2022-05-19 03:10:00|8907.79|8787.79|8864.87|8744.87|8918.9|8798.9|8864.72|8744.72|296
1652930100000|2022-05-19 03:15:00|8865.13|8745.13|8851.8|8731.8|8867.24|8747.24|8851.7|8731.7|286
1652930400000|2022-05-19 03:20:00|8851.91|8731.91|8892.69|8772.69|8892.75|8772.75|8851.6|8731.6|295
1652930700000|2022-05-19 03:25:00|8891.83|8771.83|8887.49|8767.49|8892.94|8772.94|8877.86|8757.86|294
1652931000000|2022-05-19 03:30:00|8887.53|8767.53|8884.79|8764.79|8892.51|8772.51|8880.89|8760.89|296
1652931300000|2022-05-19 03:35:00|8884.45|8764.45|8902.17|8782.17|8902.89|8782.89|8879.25|8759.25|291
1652931600000|2022-05-19 03:40:00|8901.83|8781.83|8911.64|8791.64|8915.95|8795.95|8901.79|8781.79|294
1652931900000|2022-05-19 03:45:00|8911.4|8791.4|8920.11|8800.11|8924.16|8804.16|8906.51|8786.51|295
1652932200000|2022-05-19 03:50:00|8919.99|8799.99|8897.49|8777.49|8920.04|8800.04|8897.49|8777.49|289
1652932500000|2022-05-19 03:55:00|8897.47|8777.47|8891.02|8771.02|8900.17|8780.17|8890.55|8770.55|286
1652932800000|2022-05-19 04:00:00|8891.1|8771.1|8916.96|8796.96|8917.13|8797.13|8891.1|8771.1|289
1652933100000|2022-05-19 04:05:00|8917.2|8797.2|8943.6|8823.6|8945.13|8825.13|8917.2|8797.2|290
1652933400000|2022-05-19 04:10:00|8943.33|8823.33|8926.45|8806.45|8945.39|8825.39|8925.73|8805.73|279
1652933700000|2022-05-19 04:15:00|8926.48|8806.48|8942.53|8822.53|8943.48|8823.48|8926.09|8806.09|279
1652934000000|2022-05-19 04:20:00|8942.08|8822.08|8918.41|8798.41|8942.08|8822.08|8918.41|8798.41|291
1652934300000|2022-05-19 04:25:00|8918.49|8798.49|8893.34|8773.34|8918.49|8798.49|8893.34|8773.34|292
1652934600000|2022-05-19 04:30:00|8892.77|8772.77|8880.55|8760.55|8894.02|8774.02|8875.8|8755.8|298
1652934900000|2022-05-19 04:35:00|8880.61|8760.61|8883.28|8763.28|8885.82|8765.82|8875.01|8755.01|284
1652935200000|2022-05-19 04:40:00|8883.18|8763.18|8877|8757|8885.23|8765.23|8873.87|8753.87|273
1652935500000|2022-05-19 04:45:00|8877.41|8757.41|8872.51|8752.51|8879.67|8759.67|8869.44|8749.44|275
1652935800000|2022-05-19 04:50:00|8872.66|8752.66|8867.19|8747.19|8872.66|8752.66|8866.84|8746.84|266
1652936100000|2022-05-19 04:55:00|8867.27|8747.27|8855.37|8735.37|8869.3|8749.3|8855.11|8735.11|279
1652936400000|2022-05-19 05:00:00|8855.17|8735.17|8846.14|8726.14|8859.72|8739.72|8845.66|8725.66|287
1652936700000|2022-05-19 05:05:00|8845.95|8725.95|8862.51|8742.51|8868.87|8748.87|8845.95|8725.95|279
1652937000000|2022-05-19 05:10:00|8862.42|8742.42|8865.45|8745.45|8865.45|8745.45|8856.27|8736.27|280
1652937300000|2022-05-19 05:15:00|8865.44|8745.44|8876.83|8756.83|8884.83|8764.83|8865.13|8745.13|291
1652937600000|2022-05-19 05:20:00|8876.88|8756.88|8852.5|8732.5|8876.88|8756.88|8852.5|8732.5|274
1652937900000|2022-05-19 05:25:00|8852.49|8732.49|8851.75|8731.75|8852.49|8732.49|8841.29|8721.29|285
1652938200000|2022-05-19 05:30:00|8851.73|8731.73|8848.46|8728.46|8854.83|8734.83|8844.7|8724.7|284
1652938500000|2022-05-19 05:35:00|8848.43|8728.43|8826.55|8706.55|8855|8735|8826.55|8706.55|291
1652938800000|2022-05-19 05:40:00|8826.37|8706.37|8834.46|8714.46|8834.46|8714.46|8825.7|8705.7|286
1652939100000|2022-05-19 05:45:00|8834.56|8714.56|8837.94|8717.94|8848.57|8728.57|8834.56|8714.56|287
1652939400000|2022-05-19 05:50:00|8837.16|8717.16|8837.09|8717.09|8846.89|8726.89|8835.57|8715.57|286
1652939700000|2022-05-19 05:55:00|8837.32|8717.32|8837.64|8717.64|8847.65|8727.65|8836.93|8716.93|288
1652940000000|2022-05-19 06:00:00|8837.69|8717.69|8858.35|8738.35|8858.35|8738.35|8837.63|8717.63|281
1652940300000|2022-05-19 06:05:00|8859.21|8739.21|8885.54|8765.54|8887.11|8767.11|8858.81|8738.81|296
1652940600000|2022-05-19 06:10:00|8886.09|8766.09|8894.52|8774.52|8896.19|8776.19|8885.76|8765.76|291
1652940900000|2022-05-19 06:15:00|8894.63|8774.63|8927.07|8807.07|8928.27|8808.27|8894.6|8774.6|293
1652941200000|2022-05-19 06:20:00|8926.98|8806.98|8916.87|8796.87|8927.09|8807.09|8916.87|8796.87|290
1652941500000|2022-05-19 06:25:00|8916.62|8796.62|8924.05|8804.05|8930.31|8810.31|8916.52|8796.52|290
1652941800000|2022-05-19 06:30:00|8923.75|8803.75|8937.04|8817.04|8943.14|8823.14|8919.43|8799.43|290
1652942100000|2022-05-19 06:35:00|8937.05|8817.05|8931.65|8811.65|8937.08|8817.08|8931.6|8811.6|281
1652942400000|2022-05-19 06:40:00|8931.6|8811.6|8907.04|8787.04|8931.86|8811.86|8907.04|8787.04|286
1652942700000|2022-05-19 06:45:00|8907.07|8787.07|8914.69|8794.69|8914.69|8794.69|8902.32|8782.32|292
1652943000000|2022-05-19 06:50:00|8914.83|8794.83|8956.67|8836.67|8956.67|8836.67|8914.55|8794.55|286
1652943300000|2022-05-19 06:55:00|8956.56|8836.56|8972.83|8852.83|8988.63|8868.63|8948.43|8828.43|292
1652943600000|2022-05-19 07:00:00|8972.93|8852.93|8957.13|8837.13|8983.23|8863.23|8956.12|8836.12|297
1652943900000|2022-05-19 07:05:00|8957.28|8837.28|8973.96|8853.96|8975.13|8855.13|8957.28|8837.28|297
1652944200000|2022-05-19 07:10:00|8974.26|8854.26|8952.68|8832.68|8975.27|8855.27|8952.56|8832.56|294
1652944500000|2022-05-19 07:15:00|8952.83|8832.83|8941.52|8821.52|8954.55|8834.55|8938.94|8818.94|291
1652944800000|2022-05-19 07:20:00|8941.64|8821.64|8917.61|8797.61|8941.74|8821.74|8917.61|8797.61|294
1652945100000|2022-05-19 07:25:00|8917.39|8797.39|8923.04|8803.04|8923.98|8803.98|8915|8795|287
1652945400000|2022-05-19 07:30:00|8922.39|8802.39|8901.85|8781.85|8923.28|8803.28|8901.51|8781.51|293
1652945700000|2022-05-19 07:35:00|8902.16|8782.16|8884.75|8764.75|8902.25|8782.25|8877.55|8757.55|293
1652946000000|2022-05-19 07:40:00|8884.65|8764.65|8888.53|8768.53|8895.19|8775.19|8881.55|8761.55|285
1652946300000|2022-05-19 07:45:00|8888.39|8768.39|8896.53|8776.53|8897.26|8777.26|8887.85|8767.85|277
1652946600000|2022-05-19 07:50:00|8896.66|8776.66|8888.35|8768.35|8902.87|8782.87|8886.85|8766.85|291
1652946900000|2022-05-19 07:55:00|8888.38|8768.38|8908|8788|8908.68|8788.68|8888.12|8768.12|295
1652947200000|2022-05-19 08:00:00|8907.88|8787.88|8891.55|8771.55|8910.36|8790.36|8891.45|8771.45|294
1652947500000|2022-05-19 08:05:00|8891.11|8771.11|8868.2|8748.2|8891.61|8771.61|8861.17|8741.17|284
1652947800000|2022-05-19 08:10:00|8868.39|8748.39|8903.72|8783.72|8904.02|8784.02|8867.01|8747.01|296
1652948100000|2022-05-19 08:15:00|8905.37|8785.37|8905.37|8785.37|8918.68|8798.68|8905.37|8785.37|287
1652948400000|2022-05-19 08:20:00|8905.48|8785.48|8894.44|8774.44|8905.48|8785.48|8890.43|8770.43|289
1652948700000|2022-05-19 08:25:00|8894.67|8774.67|8905.71|8785.71|8909.68|8789.68|8894.67|8774.67|289
1652949000000|2022-05-19 08:30:00|8906.43|8786.43|8873.56|8753.56|8907.4|8787.4|8873.41|8753.41|288
1652949300000|2022-05-19 08:35:00|8873.6|8753.6|8872.63|8752.63|8879.56|8759.56|8863.62|8743.62|290
1652949600000|2022-05-19 08:40:00|8872.75|8752.75|8869.16|8749.16|8879.58|8759.58|8867.48|8747.48|291
1652949900000|2022-05-19 08:45:00|8869.25|8749.25|8859.68|8739.68|8877.15|8757.15|8859.22|8739.22|293
1652950200000|2022-05-19 08:50:00|8859.43|8739.43|8830.49|8710.49|8866.1|8746.1|8822.06|8702.06|292
1652950500000|2022-05-19 08:55:00|8829.58|8709.58|8809.02|8689.02|8832.73|8712.73|8808.78|8688.78|292
1652950800000|2022-05-19 09:00:00|8808.95|8688.95|8810.33|8690.33|8813.16|8693.16|8800.96|8680.96|295
1652951100000|2022-05-19 09:05:00|8810.4|8690.4|8821.28|8701.28|8834.08|8714.08|8810.4|8690.4|296
1652951400000|2022-05-19 09:10:00|8820.8|8700.8|8813.79|8693.79|8824.39|8704.39|8813.79|8693.79|291
1652951700000|2022-05-19 09:15:00|8813.61|8693.61|8809.54|8689.54|8814.48|8694.48|8809.06|8689.06|284
1652952000000|2022-05-19 09:20:00|8809.63|8689.63|8806.23|8686.23|8818.67|8698.67|8806.23|8686.23|279
1652952300000|2022-05-19 09:25:00|8805.17|8685.17|8773.66|8653.66|8805.17|8685.17|8773.66|8653.66|297
1652952600000|2022-05-19 09:30:00|8773.76|8653.76|8770.05|8650.05|8774.01|8654.01|8746.15|8626.15|297
1652952900000|2022-05-19 09:35:00|8770.57|8650.57|8761.27|8641.27|8772.81|8652.81|8759.2|8639.2|292
1652953200000|2022-05-19 09:40:00|8761.13|8641.13|8748.2|8628.2|8764.78|8644.78|8738.51|8618.51|296
1652953500000|2022-05-19 09:45:00|8748.14|8628.14|8766.64|8646.64|8767.66|8647.66|8734.34|8614.34|294
1652953800000|2022-05-19 09:50:00|8767.33|8647.33|8800.41|8680.41|8801.36|8681.36|8767.14|8647.14|292
1652954100000|2022-05-19 09:55:00|8800.45|8680.45|8789.56|8669.56|8803.01|8683.01|8785.86|8665.86|292
1652954400000|2022-05-19 10:00:00|8789.54|8669.54|8812.1|8692.1|8820.76|8700.76|8786.89|8666.89|294
1652954700000|2022-05-19 10:05:00|8812.11|8692.11|8805.78|8685.78|8813.81|8693.81|8803.27|8683.27|288
1652955000000|2022-05-19 10:10:00|8805.53|8685.53|8803.58|8683.58|8812.05|8692.05|8801.08|8681.08|289
1652955300000|2022-05-19 10:15:00|8803.35|8683.35|8814.89|8694.89|8824.4|8704.4|8802.05|8682.05|283
1652955600000|2022-05-19 10:20:00|8814.82|8694.82|8817.67|8697.67|8826.43|8706.43|8810|8690|293
1652955900000|2022-05-19 10:25:00|8818.31|8698.31|8792.95|8672.95|8818.52|8698.52|8789.03|8669.03|292
1652956200000|2022-05-19 10:30:00|8793.01|8673.01|8756.03|8636.03|8793.07|8673.07|8755.27|8635.27|296
1652956500000|2022-05-19 10:35:00|8755.74|8635.74|8795.1|8675.1|8795.1|8675.1|8754.26|8634.26|296
1652956800000|2022-05-19 10:40:00|8796.12|8676.12|8836.17|8716.17|8841.15|8721.15|8795.81|8675.81|292
1652957100000|2022-05-19 10:45:00|8836.22|8716.22|8845.84|8725.84|8859.3|8739.3|8835.87|8715.87|295
1652957400000|2022-05-19 10:50:00|8845.62|8725.62|8852.74|8732.74|8852.74|8732.74|8829.68|8709.68|294
1652957700000|2022-05-19 10:55:00|8853.39|8733.39|8851.15|8731.15|8866.36|8746.36|8847.19|8727.19|297
1652958000000|2022-05-19 11:00:00|8851.1|8731.1|8836.29|8716.29|8851.52|8731.52|8835.81|8715.81|292
1652958300000|2022-05-19 11:05:00|8836.32|8716.32|8811.26|8691.26|8836.32|8716.32|8810.72|8690.72|286
1652958600000|2022-05-19 11:10:00|8811.36|8691.36|8828.56|8708.56|8829.81|8709.81|8811.36|8691.36|292
1652958900000|2022-05-19 11:15:00|8828.44|8708.44|8842.59|8722.59|8842.59|8722.59|8820.78|8700.78|296
1652959200000|2022-05-19 11:20:00|8843|8723|8894.26|8774.26|8898.75|8778.75|8841.59|8721.59|297
1652959500000|2022-05-19 11:25:00|8893.66|8773.66|8890.16|8770.16|8895.97|8775.97|8879.79|8759.79|293
1652959800000|2022-05-19 11:30:00|8890.69|8770.69|8876.64|8756.64|8896.26|8776.26|8873.72|8753.72|293
1652960100000|2022-05-19 11:35:00|8876.58|8756.58|8909.82|8789.82|8909.84|8789.84|8874.12|8754.12|298
1652960400000|2022-05-19 11:40:00|8911.1|8791.1|8928.34|8808.34|8935.86|8815.86|8908.76|8788.76|298
1652960700000|2022-05-19 11:45:00|8928|8808|8955.48|8835.48|8956.24|8836.24|8917.78|8797.78|293
1652961000000|2022-05-19 11:50:00|8955.31|8835.31|8955.51|8835.51|8956.54|8836.54|8938.54|8818.54|290
1652961300000|2022-05-19 11:55:00|8955.29|8835.29|9002.44|8882.44|9008.02|8888.02|8954.93|8834.93|296
1652961600000|2022-05-19 12:00:00|9002.35|8882.35|8962.43|8842.43|9002.35|8882.35|8961.61|8841.61|292
1652961900000|2022-05-19 12:05:00|8962.45|8842.45|8945.49|8825.49|8962.46|8842.46|8936.59|8816.59|294
1652962200000|2022-05-19 12:10:00|8945.63|8825.63|8974.48|8854.48|8985.59|8865.59|8940.86|8820.86|299
1652962500000|2022-05-19 12:15:00|8974.16|8854.16|8948.31|8828.31|8974.16|8854.16|8939.87|8819.87|300
1652962800000|2022-05-19 12:20:00|8947.72|8827.72|8959.36|8839.36|8966|8846|8944.39|8824.39|286
1652963100000|2022-05-19 12:25:00|8959.14|8839.14|8985.88|8865.88|8995.62|8875.62|8956.08|8836.08|296
1652963400000|2022-05-19 12:30:00|8985.96|8865.96|8944.08|8824.08|8987.14|8867.14|8943.21|8823.21|295
1652963700000|2022-05-19 12:35:00|8943.98|8823.98|8929.98|8809.98|8944.38|8824.38|8929.53|8809.53|293
1652964000000|2022-05-19 12:40:00|8929.86|8809.86|8944.58|8824.58|8946.42|8826.42|8927.89|8807.89|293
1652964300000|2022-05-19 12:45:00|8944.84|8824.84|8951.33|8831.33|8954.11|8834.11|8938.77|8818.77|296
1652964600000|2022-05-19 12:50:00|8951.46|8831.46|8966.7|8846.7|8967.44|8847.44|8946.46|8826.46|290
1652964900000|2022-05-19 12:55:00|8965.74|8845.74|8960.5|8840.5|8977.2|8857.2|8960.5|8840.5|290
1652965200000|2022-05-19 13:00:00|8959.89|8839.89|8962.01|8842.01|8964.01|8844.01|8959.05|8839.05|274
1652965500000|2022-05-19 13:05:00|8962.33|8842.33|8976.43|8856.43|8977.9|8857.9|8962.33|8842.33|280
1652965800000|2022-05-19 13:10:00|8976.31|8856.31|9053.96|8933.96|9059.74|8939.74|8974.5|8854.5|294
1652966100000|2022-05-19 13:15:00|9053.6|8933.6|9039.49|8919.49|9063.63|8943.63|9027.69|8907.69|290
1652966400000|2022-05-19 13:20:00|9039.42|8919.42|9018.28|8898.28|9040.48|8920.48|9018.28|8898.28|291
1652966700000|2022-05-19 13:25:00|9018.17|8898.17|9024.37|8904.37|9030.2|8910.2|9006.82|8886.82|296
1652967000000|2022-05-19 13:30:00|9024|8904|9068.31|8948.31|9068.31|8948.31|9020.98|8900.98|295
1652967300000|2022-05-19 13:35:00|9068.67|8948.67|9070.8|8950.8|9094.77|8974.77|9058.08|8938.08|294
1652967600000|2022-05-19 13:40:00|9070.96|8950.96|9004.5|8884.5|9072.51|8952.51|9004.5|8884.5|298
1652967900000|2022-05-19 13:45:00|9004.7|8884.7|8927.75|8807.75|9004.7|8884.7|8920.27|8800.27|298
1652968200000|2022-05-19 13:50:00|8928.3|8808.3|8938.02|8818.02|8938.02|8818.02|8908.95|8788.95|298
1652968500000|2022-05-19 13:55:00|8938.12|8818.12|8960.57|8840.57|9001.76|8881.76|8937.92|8817.92|298
1652968800000|2022-05-19 14:00:00|8960.83|8840.83|9032.98|8912.98|9059.55|8939.55|8960.83|8840.83|299
1652969100000|2022-05-19 14:05:00|9032.45|8912.45|9009.92|8889.92|9034.97|8914.97|9009.92|8889.92|296
1652969400000|2022-05-19 14:10:00|9010.1|8890.1|9036.55|8916.55|9041.97|8921.97|9010.1|8890.1|298
1652969700000|2022-05-19 14:15:00|9036.16|8916.16|9077.25|8957.25|9082.04|8962.04|9035.95|8915.95|298
1652970000000|2022-05-19 14:20:00|9076.16|8956.16|9103.45|8983.45|9109.45|8989.45|9071.56|8951.56|299
1652970300000|2022-05-19 14:25:00|9103.15|8983.15|9062.57|8942.57|9103.23|8983.23|9054.17|8934.17|297
1652970600000|2022-05-19 14:30:00|9062.52|8942.52|9083.16|8963.16|9083.41|8963.41|9048.14|8928.14|296
1652970900000|2022-05-19 14:35:00|9083.32|8963.32|9058.7|8938.7|9084.54|8964.54|9053.27|8933.27|294
1652971200000|2022-05-19 14:40:00|9059.29|8939.29|9049.97|8929.97|9060.87|8940.87|9038.6|8918.6|296
1652971500000|2022-05-19 14:45:00|9050.04|8930.04|9026.02|8906.02|9054.69|8934.69|9025.31|8905.31|297
1652971800000|2022-05-19 14:50:00|9026.44|8906.44|9062.24|8942.24|9062.24|8942.24|9024.42|8904.42|296
1652972100000|2022-05-19 14:55:00|9062.01|8942.01|9070.28|8950.28|9077.77|8957.77|9061.61|8941.61|295
1652972400000|2022-05-19 15:00:00|9070.51|8950.51|9084.06|8964.06|9094.99|8974.99|9070.51|8950.51|296
1652972700000|2022-05-19 15:05:00|9084.02|8964.02|9067.06|8947.06|9084.53|8964.53|9053.69|8933.69|295
1652973000000|2022-05-19 15:10:00|9066.98|8946.98|9115.15|8995.15|9115.58|8995.58|9066.79|8946.79|295
1652973300000|2022-05-19 15:15:00|9114.23|8994.23|9131.63|9011.63|9133.17|9013.17|9098.74|8978.74|296
1652973600000|2022-05-19 15:20:00|9131.41|9011.41|9203.71|9083.71|9203.71|9083.71|9126.11|9006.11|295
1652973900000|2022-05-19 15:25:00|9205.46|9085.46|9180.85|9060.85|9206.27|9086.27|9175.94|9055.94|296
1652974200000|2022-05-19 15:30:00|9180.48|9060.48|9282.5|9162.5|9282.5|9162.5|9180.26|9060.26|299
1652974500000|2022-05-19 15:35:00|9282.9|9162.9|9270.79|9150.79|9296.54|9176.54|9269.74|9149.74|298
1652974800000|2022-05-19 15:40:00|9271.35|9151.35|9255.87|9135.87|9277.2|9157.2|9255.82|9135.82|294
1652975100000|2022-05-19 15:45:00|9256.07|9136.07|9300.83|9180.83|9300.87|9180.87|9251.12|9131.12|296
1652975400000|2022-05-19 15:50:00|9301.37|9181.37|9234.25|9114.25|9304.04|9184.04|9234.25|9114.25|294
1652975700000|2022-05-19 15:55:00|9233.66|9113.66|9235.47|9115.47|9235.47|9115.47|9213.31|9093.31|293
1652976000000|2022-05-19 16:00:00|9236.69|9116.69|9254.36|9134.36|9262.01|9142.01|9224.19|9104.19|298
1652976300000|2022-05-19 16:05:00|9254.25|9134.25|9247.25|9127.25|9257.46|9137.46|9244.35|9124.35|296
1652976600000|2022-05-19 16:10:00|9247.23|9127.23|9220.37|9100.37|9249.93|9129.93|9202.77|9082.77|298
1652976900000|2022-05-19 16:15:00|9219.8|9099.8|9235.36|9115.36|9235.52|9115.52|9213.85|9093.85|295
1652977200000|2022-05-19 16:20:00|9236.01|9116.01|9221.83|9101.83|9238.58|9118.58|9221.07|9101.07|298
1652977500000|2022-05-19 16:25:00|9221.54|9101.54|9220.63|9100.63|9229.1|9109.1|9206.91|9086.91|292
1652977800000|2022-05-19 16:30:00|9220.36|9100.36|9213.92|9093.92|9225.65|9105.65|9212.12|9092.12|290
1652978100000|2022-05-19 16:35:00|9213.43|9093.43|9179.4|9059.4|9214.48|9094.48|9179.38|9059.38|294
1652978400000|2022-05-19 16:40:00|9179.72|9059.72|9174.05|9054.05|9182.33|9062.33|9173.37|9053.37|292
1652978700000|2022-05-19 16:45:00|9173.87|9053.87|9181.5|9061.5|9185.03|9065.03|9171.37|9051.37|297
1652979000000|2022-05-19 16:50:00|9182.06|9062.06|9175.38|9055.38|9195.31|9075.31|9174.96|9054.96|291
1652979300000|2022-05-19 16:55:00|9174.7|9054.7|9173.23|9053.23|9174.84|9054.84|9161.84|9041.84|294
1652979600000|2022-05-19 17:00:00|9173.46|9053.46|9190.41|9070.41|9191.53|9071.53|9173.46|9053.46|295
1652979900000|2022-05-19 17:05:00|9190.64|9070.64|9187.36|9067.36|9214.3|9094.3|9187.09|9067.09|295
1652980200000|2022-05-19 17:10:00|9186.86|9066.86|9153.02|9033.02|9188.37|9068.37|9149.48|9029.48|297
1652980500000|2022-05-19 17:15:00|9153.13|9033.13|9156.33|9036.33|9158.05|9038.05|9136.83|9016.83|297
1652980800000|2022-05-19 17:20:00|9156.56|9036.56|9154.46|9034.46|9162.14|9042.14|9147.13|9027.13|300
1652981100000|2022-05-19 17:25:00|9153.71|9033.71|9141.77|9021.77|9156.83|9036.83|9139.68|9019.68|290
1652981400000|2022-05-19 17:30:00|9141.85|9021.85|9159.1|9039.1|9166.1|9046.1|9141.64|9021.64|285
1652981700000|2022-05-19 17:35:00|9159.3|9039.3|9172.84|9052.84|9175.42|9055.42|9152.31|9032.31|298
1652982000000|2022-05-19 17:40:00|9172.72|9052.72|9172.25|9052.25|9176.2|9056.2|9163.84|9043.84|295
1652982300000|2022-05-19 17:45:00|9172.29|9052.29|9138.48|9018.48|9173.94|9053.94|9138.01|9018.01|296
1652982600000|2022-05-19 17:50:00|9138.6|9018.6|9150.87|9030.87|9151.3|9031.3|9116.27|8996.27|296
1652982900000|2022-05-19 17:55:00|9151.12|9031.12|9194.37|9074.37|9198.86|9078.86|9151.12|9031.12|288
1652983200000|2022-05-19 18:00:00|9194.4|9074.4|9188.97|9068.97|9199.2|9079.2|9184.82|9064.82|296
1652983500000|2022-05-19 18:05:00|9189.09|9069.09|9213.78|9093.78|9214.58|9094.58|9185.8|9065.8|298
1652983800000|2022-05-19 18:10:00|9213.97|9093.97|9220.3|9100.3|9222.67|9102.67|9211.51|9091.51|296
1652984100000|2022-05-19 18:15:00|9220.28|9100.28|9200.15|9080.15|9228.16|9108.16|9200.14|9080.14|293
1652984400000|2022-05-19 18:20:00|9200.05|9080.05|9190.73|9070.73|9200.83|9080.83|9189.42|9069.42|285
1652984700000|2022-05-19 18:25:00|9191.13|9071.13|9179.82|9059.82|9192.08|9072.08|9175.65|9055.65|281
1652985000000|2022-05-19 18:30:00|9179.81|9059.81|9162.04|9042.04|9179.81|9059.81|9161.01|9041.01|284
1652985300000|2022-05-19 18:35:00|9162.08|9042.08|9174.96|9054.96|9181.68|9061.68|9158.62|9038.62|284
1652985600000|2022-05-19 18:40:00|9174.86|9054.86|9168.28|9048.28|9174.86|9054.86|9150.49|9030.49|294
1652985900000|2022-05-19 18:45:00|9168.33|9048.33|9177.09|9057.09|9177.09|9057.09|9166.12|9046.12|292
1652986200000|2022-05-19 18:50:00|9178.31|9058.31|9185.84|9065.84|9189.24|9069.24|9174.47|9054.47|290
1652986500000|2022-05-19 18:55:00|9186.25|9066.25|9178|9058|9186.25|9066.25|9167.17|9047.17|298
1652986800000|2022-05-19 19:00:00|9178.24|9058.24|9195.16|9075.16|9201.26|9081.26|9178.15|9058.15|297
1652987100000|2022-05-19 19:05:00|9195.13|9075.13|9146.34|9026.34|9196.44|9076.44|9146.34|9026.34|295
1652987400000|2022-05-19 19:10:00|9146.02|9026.02|9134.58|9014.58|9147.15|9027.15|9127.94|9007.94|296
1652987700000|2022-05-19 19:15:00|9134.57|9014.57|9128.05|9008.05|9135.01|9015.01|9121.52|9001.52|297
1652988000000|2022-05-19 19:20:00|9128.06|9008.06|9126.23|9006.23|9132.57|9012.57|9123.29|9003.29|292
1652988300000|2022-05-19 19:25:00|9126.17|9006.17|9103.15|8983.15|9131.72|9011.72|9103.09|8983.09|287
1652988600000|2022-05-19 19:30:00|9103|8983|9101.17|8981.17|9111.44|8991.44|9100.97|8980.97|282
1652988900000|2022-05-19 19:35:00|9101.21|8981.21|9100.43|8980.43|9107.82|8987.82|9095.75|8975.75|290
1652989200000|2022-05-19 19:40:00|9100.38|8980.38|9108.85|8988.85|9110.76|8990.76|9099.15|8979.15|286
1652989500000|2022-05-19 19:45:00|9108.72|8988.72|9110.69|8990.69|9114.58|8994.58|9102.79|8982.79|293
1652989800000|2022-05-19 19:50:00|9110.74|8990.74|9107.31|8987.31|9112.71|8992.71|9102.37|8982.37|287
1652990100000|2022-05-19 19:55:00|9107.29|8987.29|9087.97|8967.97|9113.73|8993.73|9087.97|8967.97|283
1652990400000|2022-05-19 20:00:00|9088.04|8968.04|9098.96|8978.96|9098.96|8978.96|9081.17|8961.17|280
1652990700000|2022-05-19 20:05:00|9099.02|8979.02|9118.36|8998.36|9120.51|9000.51|9098.99|8978.99|271
1652991000000|2022-05-19 20:10:00|9118.33|8998.33|9115.8|8995.8|9123.02|9003.02|9114.01|8994.01|249
1652991300000|2022-05-19 20:15:00|9115.86|8995.86|9124.67|9004.67|9126.09|9006.09|9110.72|8990.72|266
1652991600000|2022-05-19 20:20:00|9124.65|9004.65|9118.86|8998.86|9124.65|9004.65|9115.79|8995.79|237
1652991900000|2022-05-19 20:25:00|9118.78|8998.78|9118.41|8998.41|9123.13|9003.13|9116.24|8996.24|256
1652992200000|2022-05-19 20:30:00|9118.4|8998.4|9118.58|8998.58|9121.11|9001.11|9113.47|8993.47|252
1652992500000|2022-05-19 20:35:00|9118.9|8998.9|9143.84|9023.84|9143.88|9023.88|9118.9|8998.9|275
1652992800000|2022-05-19 20:40:00|9143.83|9023.83|9145.16|9025.16|9145.46|9025.46|9140.76|9020.76|270
1652993100000|2022-05-19 20:45:00|9145.14|9025.14|9156.09|9036.09|9156.48|9036.48|9144.81|9024.81|278
1652993400000|2022-05-19 20:50:00|9155.6|9035.6|9163.28|9043.28|9163.28|9043.28|9155.6|9035.6|266
1652993700000|2022-05-19 20:55:00|9163.3|9043.3|9170|9050|9171.61|9051.61|9163.28|9043.28|268
1652994000000|2022-05-19 21:00:00|9169.5|9049.5|9162.69|9042.69|9171.29|9051.29|9158.62|9038.62|263
1652994300000|2022-05-19 21:05:00|9162.55|9042.55|9165.96|9045.96|9169.14|9049.14|9158.5|9038.5|274
1652994600000|2022-05-19 21:10:00|9165.94|9045.94|9204.19|9084.19|9204.19|9084.19|9163.24|9043.24|279
1652994900000|2022-05-19 21:15:00|9204.06|9084.06|9216.28|9096.28|9220.44|9100.44|9203.78|9083.78|286
1652995200000|2022-05-19 21:20:00|9216.14|9096.14|9182.71|9062.71|9216.14|9096.14|9182.54|9062.54|278
1652995500000|2022-05-19 21:25:00|9182.61|9062.61|9178.5|9058.5|9189.85|9069.85|9178.1|9058.1|262
1652995800000|2022-05-19 21:30:00|9178.3|9058.3|9170.11|9050.11|9178.49|9058.49|9166.33|9046.33|244
1652996100000|2022-05-19 21:35:00|9170.1|9050.1|9177.07|9057.07|9178.77|9058.77|9169.89|9049.89|256
1652996400000|2022-05-19 21:40:00|9177.11|9057.11|9175.26|9055.26|9177.7|9057.7|9171.73|9051.73|246
1652996700000|2022-05-19 21:45:00|9175.35|9055.35|9160.17|9040.17|9175.49|9055.49|9160.17|9040.17|255
1652997000000|2022-05-19 21:50:00|9160.12|9040.12|9158.86|9038.86|9166.5|9046.5|9152.75|9032.75|275
1652997300000|2022-05-19 21:55:00|9158.88|9038.88|9159.12|9039.12|9164.6|9044.6|9156.36|9036.36|260
1652997600000|2022-05-19 22:00:00|9159.22|9039.22|9125.63|9005.63|9160.01|9040.01|9125.63|9005.63|281
1652997900000|2022-05-19 22:05:00|9125.56|9005.56|9123.35|9003.35|9130.79|9010.79|9120.39|9000.39|268
1652998200000|2022-05-19 22:10:00|9123.4|9003.4|9121.61|9001.61|9123.73|9003.73|9117.15|8997.15|253
1652998500000|2022-05-19 22:15:00|9121.71|9001.71|9110.31|8990.31|9121.71|9001.71|9108.8|8988.8|264
1652998800000|2022-05-19 22:20:00|9110.19|8990.19|9099.7|8979.7|9112.16|8992.16|9096.38|8976.38|283
1652999100000|2022-05-19 22:25:00|9100.54|8980.54|9094.48|8974.48|9101.69|8981.69|9091.27|8971.27|268
1652999400000|2022-05-19 22:30:00|9094.49|8974.49|9093.13|8973.13|9094.75|8974.75|9084.29|8964.29|262
1652999700000|2022-05-19 22:35:00|9093.11|8973.11|9086.05|8966.05|9100.86|8980.86|9085.85|8965.85|268
1653000000000|2022-05-19 22:40:00|9086.07|8966.07|9089.73|8969.73|9090.95|8970.95|9084.51|8964.51|238
1653000300000|2022-05-19 22:45:00|9089.74|8969.74|9084.29|8964.29|9089.74|8969.74|9082.74|8962.74|248
1653000600000|2022-05-19 22:50:00|9084.26|8964.26|9099.12|8979.12|9099.16|8979.16|9083.91|8963.91|239
1653000900000|2022-05-19 22:55:00|9099.09|8979.09|9121.79|9001.79|9128.19|9008.19|9099.09|8979.09|283
1653001200000|2022-05-19 23:00:00|9122.09|9002.09|9154.52|9034.52|9170.17|9050.17|9122.09|9002.09|287
1653001800000|2022-05-19 23:10:00|9136.22|9016.22|9138.82|9018.82|9149.26|9029.26|9136.07|9016.07|252
1653002100000|2022-05-19 23:15:00|9138.63|9018.63|9157.21|9037.21|9157.83|9037.83|9125.78|9005.78|283
1653002400000|2022-05-19 23:20:00|9157.5|9037.5|9157.99|9037.99|9164.14|9044.14|9155.87|9035.87|276
1653002700000|2022-05-19 23:25:00|9158.12|9038.12|9167.18|9047.18|9167.84|9047.84|9147.59|9027.59|276
1653003000000|2022-05-19 23:30:00|9167.04|9047.04|9191.43|9071.43|9191.43|9071.43|9165.23|9045.23|286
1653003300000|2022-05-19 23:35:00|9192.39|9072.39|9193.74|9073.74|9201.92|9081.92|9192.39|9072.39|282
1653003600000|2022-05-19 23:40:00|9193.77|9073.77|9194.7|9074.7|9197.06|9077.06|9185.1|9065.1|283
1653003900000|2022-05-19 23:45:00|9194.67|9074.67|9223.03|9103.03|9225.78|9105.78|9194.26|9074.26|298
1653004200000|2022-05-19 23:50:00|9223.22|9103.22|9215.3|9095.3|9227.46|9107.46|9214.65|9094.65|282
1653004500000|2022-05-19 23:55:00|9215.22|9095.22|9198.18|9078.18|9215.22|9095.22|9198.11|9078.11|276
1653004800000|2022-05-20 00:00:00|9198.33|9078.33|9187.75|9067.75|9199.02|9079.02|9173.06|9053.06|292
1653005100000|2022-05-20 00:05:00|9187.89|9067.89|9193.06|9073.06|9198.2|9078.2|9181.37|9061.37|287
1653005400000|2022-05-20 00:10:00|9194.05|9074.05|9167.99|9047.99|9194.05|9074.05|9166.19|9046.19|283
1653005700000|2022-05-20 00:15:00|9168.04|9048.04|9162.8|9042.8|9173.49|9053.49|9162.54|9042.54|295
1653006000000|2022-05-20 00:20:00|9162.81|9042.81|9144.69|9024.69|9162.81|9042.81|9140.38|9020.38|293
1653006300000|2022-05-20 00:25:00|9144.7|9024.7|9139.76|9019.76|9148|9028|9138.63|9018.63|263
1653006600000|2022-05-20 00:30:00|9139.79|9019.79|9159.16|9039.16|9159.24|9039.24|9136.63|9016.63|278
1653006900000|2022-05-20 00:35:00|9159.1|9039.1|9172.63|9052.63|9173.03|9053.03|9156.11|9036.11|275
1653007200000|2022-05-20 00:40:00|9172.57|9052.57|9187.64|9067.64|9188.69|9068.69|9170.18|9050.18|298
1653007500000|2022-05-20 00:45:00|9186.47|9066.47|9195.64|9075.64|9197.61|9077.61|9186.47|9066.47|291
1653007800000|2022-05-20 00:50:00|9195.65|9075.65|9192.07|9072.07|9195.65|9075.65|9180.83|9060.83|289
1653008100000|2022-05-20 00:55:00|9192.14|9072.14|9187.06|9067.06|9193.11|9073.11|9182.89|9062.89|272
1653008400000|2022-05-20 01:00:00|9187.01|9067.01|9150.92|9030.92|9187.1|9067.1|9150.83|9030.83|296
1653008700000|2022-05-20 01:05:00|9150.89|9030.89|9149.46|9029.46|9151.98|9031.98|9139.53|9019.53|296
1653009000000|2022-05-20 01:10:00|9149.49|9029.49|9167.3|9047.3|9171.24|9051.24|9149.49|9029.49|285
1653009300000|2022-05-20 01:15:00|9167.23|9047.23|9168.84|9048.84|9170.66|9050.66|9162.56|9042.56|290
1653009600000|2022-05-20 01:20:00|9170.12|9050.12|9218.02|9098.02|9218.78|9098.78|9170.12|9050.12|292
1653009900000|2022-05-20 01:25:00|9217.68|9097.68|9233.49|9113.49|9234.54|9114.54|9217.68|9097.68|297
1653010200000|2022-05-20 01:30:00|9233.32|9113.32|9266.72|9146.72|9273.87|9153.87|9230.2|9110.2|295
1653010500000|2022-05-20 01:35:00|9266.63|9146.63|9335.12|9215.12|9338.7|9218.7|9256.33|9136.33|298
1653010800000|2022-05-20 01:40:00|9334.93|9214.93|9327.15|9207.15|9347.42|9227.42|9323.05|9203.05|299
1653011100000|2022-05-20 01:45:00|9326.45|9206.45|9296.79|9176.79|9328.43|9208.43|9295.81|9175.81|290
1653011400000|2022-05-20 01:50:00|9296.45|9176.45|9269.16|9149.16|9296.67|9176.67|9268.76|9148.76|287
1653011700000|2022-05-20 01:55:00|9269.31|9149.31|9281.65|9161.65|9284.66|9164.66|9264.55|9144.55|294
1653012000000|2022-05-20 02:00:00|9281.69|9161.69|9244.37|9124.37|9285.6|9165.6|9244.07|9124.07|296
1653012300000|2022-05-20 02:05:00|9244.42|9124.42|9229.56|9109.56|9244.42|9124.42|9229.22|9109.22|294
1653012600000|2022-05-20 02:10:00|9229.98|9109.98|9199.92|9079.92|9231.65|9111.65|9199.92|9079.92|288
1653012900000|2022-05-20 02:15:00|9199.63|9079.63|9208.65|9088.65|9209.39|9089.39|9196.82|9076.82|272
1653013200000|2022-05-20 02:20:00|9208.63|9088.63|9190.78|9070.78|9208.76|9088.76|9190.51|9070.51|243
1653013500000|2022-05-20 02:25:00|9191.03|9071.03|9201.6|9081.6|9202.74|9082.74|9189.48|9069.48|268
1653013800000|2022-05-20 02:30:00|9201.64|9081.64|9205.48|9085.48|9206.24|9086.24|9192.94|9072.94|260
1653014100000|2022-05-20 02:35:00|9205.59|9085.59|9231.05|9111.05|9232.06|9112.06|9205.59|9085.59|270
1653014400000|2022-05-20 02:40:00|9231.07|9111.07|9237.64|9117.64|9237.64|9117.64|9223.04|9103.04|275
1653014700000|2022-05-20 02:45:00|9238.07|9118.07|9238.45|9118.45|9245.24|9125.24|9228.74|9108.74|279
1653015000000|2022-05-20 02:50:00|9238.5|9118.5|9227.13|9107.13|9240.23|9120.23|9226.51|9106.51|252
1653015300000|2022-05-20 02:55:00|9227.04|9107.04|9225.76|9105.76|9227.04|9107.04|9217.7|9097.7|257
1653015600000|2022-05-20 03:00:00|9225.81|9105.81|9212.53|9092.53|9231.83|9111.83|9211.98|9091.98|282
1653015900000|2022-05-20 03:05:00|9212.56|9092.56|9202.78|9082.78|9212.68|9092.68|9194.66|9074.66|262
1653016200000|2022-05-20 03:10:00|9202.97|9082.97|9191.15|9071.15|9211.2|9091.2|9187.14|9067.14|279
1653016500000|2022-05-20 03:15:00|9191.17|9071.17|9177.84|9057.84|9191.79|9071.79|9177.74|9057.74|272
1653016800000|2022-05-20 03:20:00|9177.98|9057.98|9186.23|9066.23|9187.67|9067.67|9177.74|9057.74|249
1653017100000|2022-05-20 03:25:00|9186.27|9066.27|9200.3|9080.3|9201.46|9081.46|9185.92|9065.92|243
1653017400000|2022-05-20 03:30:00|9200.12|9080.12|9179.82|9059.82|9200.17|9080.17|9179.51|9059.51|264
1653017700000|2022-05-20 03:35:00|9179.64|9059.64|9183.13|9063.13|9186.68|9066.68|9177.65|9057.65|261
1653018000000|2022-05-20 03:40:00|9183.12|9063.12|9171.17|9051.17|9184.86|9064.86|9170.79|9050.79|258
1653018300000|2022-05-20 03:45:00|9171.15|9051.15|9175.04|9055.04|9175.04|9055.04|9168.11|9048.11|257
1653018600000|2022-05-20 03:50:00|9175.29|9055.29|9173.59|9053.59|9178.35|9058.35|9172.13|9052.13|263
1653018900000|2022-05-20 03:55:00|9174.08|9054.08|9173.41|9053.41|9175.51|9055.51|9165|9045|276
1653019200000|2022-05-20 04:00:00|9173.44|9053.44|9208.84|9088.84|9210.04|9090.04|9171.36|9051.36|272
1653019500000|2022-05-20 04:05:00|9209.27|9089.27|9207.59|9087.59|9213.54|9093.54|9205.49|9085.49|273
1653019800000|2022-05-20 04:10:00|9207.63|9087.63|9204.24|9084.24|9208.41|9088.41|9203.32|9083.32|228
1653020100000|2022-05-20 04:15:00|9204.23|9084.23|9197.99|9077.99|9217.39|9097.39|9197.99|9077.99|275
1653020400000|2022-05-20 04:20:00|9198.24|9078.24|9161.57|9041.57|9198.24|9078.24|9161.57|9041.57|270
1653020700000|2022-05-20 04:25:00|9161.66|9041.66|9172.06|9052.06|9175.1|9055.1|9160.23|9040.23|281
1653021000000|2022-05-20 04:30:00|9172.22|9052.22|9176.31|9056.31|9176.68|9056.68|9170.13|9050.13|256
1653021300000|2022-05-20 04:35:00|9176.29|9056.29|9183.5|9063.5|9185.74|9065.74|9176.23|9056.23|252
1653021600000|2022-05-20 04:40:00|9183.57|9063.57|9147.73|9027.73|9183.74|9063.74|9147.72|9027.72|277
1653021900000|2022-05-20 04:45:00|9147.67|9027.67|9142.37|9022.37|9148.03|9028.03|9124.76|9004.76|292
1653022200000|2022-05-20 04:50:00|9142.48|9022.48|9154.02|9034.02|9154.59|9034.59|9140.83|9020.83|266
1653022500000|2022-05-20 04:55:00|9153.9|9033.9|9154.97|9034.97|9155.59|9035.59|9143.85|9023.85|251
1653022800000|2022-05-20 05:00:00|9154.95|9034.95|9129.63|9009.63|9154.95|9034.95|9129.6|9009.6|270
1653023100000|2022-05-20 05:05:00|9129.8|9009.8|9141.88|9021.88|9144.03|9024.03|9129.1|9009.1|255
1653023400000|2022-05-20 05:10:00|9141.89|9021.89|9139.81|9019.81|9145.8|9025.8|9138.41|9018.41|265
1653023700000|2022-05-20 05:15:00|9139.78|9019.78|9138.51|9018.51|9142.29|9022.29|9134.43|9014.43|266
1653024000000|2022-05-20 05:20:00|9138.55|9018.55|9145.22|9025.22|9148.81|9028.81|9138.27|9018.27|253
1653024300000|2022-05-20 05:25:00|9145.49|9025.49|9159.45|9039.45|9160.79|9040.79|9144.34|9024.34|281
1653024600000|2022-05-20 05:30:00|9159.4|9039.4|9162.06|9042.06|9162.9|9042.9|9155.97|9035.97|255
1653024900000|2022-05-20 05:35:00|9162.03|9042.03|9157.04|9037.04|9162.03|9042.03|9149.69|9029.69|271
1653025200000|2022-05-20 05:40:00|9157.09|9037.09|9192.74|9072.74|9193.05|9073.05|9156.69|9036.69|270
1653025500000|2022-05-20 05:45:00|9192.69|9072.69|9179.9|9059.9|9193.79|9073.79|9178.97|9058.97|270
1653025800000|2022-05-20 05:50:00|9180.09|9060.09|9195.16|9075.16|9195.77|9075.77|9176.27|9056.27|280
1653026100000|2022-05-20 05:55:00|9195.48|9075.48|9206.87|9086.87|9206.87|9086.87|9195.01|9075.01|284
1653026400000|2022-05-20 06:00:00|9207.04|9087.04|9207.91|9087.91|9207.98|9087.98|9201.49|9081.49|274
1653026700000|2022-05-20 06:05:00|9207.88|9087.88|9197.62|9077.62|9208.03|9088.03|9196.25|9076.25|270
1653027000000|2022-05-20 06:10:00|9197.57|9077.57|9192.18|9072.18|9202.25|9082.25|9185.25|9065.25|283
1653027300000|2022-05-20 06:15:00|9192.07|9072.07|9164.4|9044.4|9192.21|9072.21|9159.02|9039.02|289
1653027600000|2022-05-20 06:20:00|9164.32|9044.32|9156|9036|9164.32|9044.32|9156|9036|269
1653027900000|2022-05-20 06:25:00|9155.97|9035.97|9110.75|8990.75|9155.97|9035.97|9110.5|8990.5|294
1653028200000|2022-05-20 06:30:00|9110.9|8990.9|9094.65|8974.65|9112.36|8992.36|9086.52|8966.52|295
1653028500000|2022-05-20 06:35:00|9094.72|8974.72|9096.52|8976.52|9099.33|8979.33|9088.48|8968.48|287
1653028800000|2022-05-20 06:40:00|9096.28|8976.28|9110.03|8990.03|9111.21|8991.21|9096.26|8976.26|281
1653029100000|2022-05-20 06:45:00|9109.95|8989.95|9083.05|8963.05|9110.14|8990.14|9079.25|8959.25|286
1653029400000|2022-05-20 06:50:00|9083.38|8963.38|9092.35|8972.35|9092.35|8972.35|9081.93|8961.93|290
1653029700000|2022-05-20 06:55:00|9092.75|8972.75|9119.41|8999.41|9119.41|8999.41|9092.72|8972.72|287
1653030000000|2022-05-20 07:00:00|9119.2|8999.2|9111.07|8991.07|9133.15|9013.15|9106.52|8986.52|296
1653030300000|2022-05-20 07:05:00|9111.38|8991.38|9127.61|9007.61|9129.09|9009.09|9110.5|8990.5|299
1653030600000|2022-05-20 07:10:00|9127.53|9007.53|9155.71|9035.71|9156.55|9036.55|9127.53|9007.53|287
1653030900000|2022-05-20 07:15:00|9155.51|9035.51|9154.25|9034.25|9170.2|9050.2|9152.62|9032.62|294
1653031200000|2022-05-20 07:20:00|9154.3|9034.3|9163.16|9043.16|9166.73|9046.73|9149.12|9029.12|276
1653031500000|2022-05-20 07:25:00|9163.32|9043.32|9162.79|9042.79|9170.66|9050.66|9160.26|9040.26|276
1653031800000|2022-05-20 07:30:00|9162.8|9042.8|9186.39|9066.39|9186.92|9066.92|9160.57|9040.57|283
1653032100000|2022-05-20 07:35:00|9185.9|9065.9|9193.76|9073.76|9198.8|9078.8|9185.9|9065.9|291
1653032400000|2022-05-20 07:40:00|9193.69|9073.69|9198.76|9078.76|9202.58|9082.58|9191.1|9071.1|269
1653032700000|2022-05-20 07:45:00|9198.68|9078.68|9210.37|9090.37|9210.48|9090.48|9195.73|9075.73|277
1653033000000|2022-05-20 07:50:00|9210.31|9090.31|9217.69|9097.69|9218.9|9098.9|9210.31|9090.31|273
1653033300000|2022-05-20 07:55:00|9217.65|9097.65|9192.12|9072.12|9217.65|9097.65|9188.49|9068.49|282
1653033600000|2022-05-20 08:00:00|9192.03|9072.03|9176.16|9056.16|9193.52|9073.52|9175.98|9055.98|274
1653033900000|2022-05-20 08:05:00|9176.01|9056.01|9187.75|9067.75|9188.67|9068.67|9175.07|9055.07|267
1653034200000|2022-05-20 08:10:00|9187.89|9067.89|9211.04|9091.04|9211.07|9091.07|9187.23|9067.23|286
1653034500000|2022-05-20 08:15:00|9211|9091|9206.52|9086.52|9213.26|9093.26|9201.67|9081.67|242
1653034800000|2022-05-20 08:20:00|9206.44|9086.44|9206.88|9086.88|9210.37|9090.37|9203.68|9083.68|256
1653035100000|2022-05-20 08:25:00|9206.69|9086.69|9231.68|9111.68|9231.68|9111.68|9206.69|9086.69|282
1653035400000|2022-05-20 08:30:00|9231.69|9111.69|9222.5|9102.5|9238.89|9118.89|9215.11|9095.11|294
1653035700000|2022-05-20 08:35:00|9222.57|9102.57|9227.99|9107.99|9236.25|9116.25|9221.15|9101.15|284
1653036000000|2022-05-20 08:40:00|9227.95|9107.95|9228.43|9108.43|9236.89|9116.89|9226.52|9106.52|269
1653036300000|2022-05-20 08:45:00|9228.39|9108.39|9209.71|9089.71|9228.44|9108.44|9208.62|9088.62|269
1653036600000|2022-05-20 08:50:00|9209.42|9089.42|9195.05|9075.05|9209.42|9089.42|9191.89|9071.89|292
1653036900000|2022-05-20 08:55:00|9195.13|9075.13|9196.18|9076.18|9196.26|9076.26|9191.79|9071.79|273
1653037200000|2022-05-20 09:00:00|9196.44|9076.44|9209.36|9089.36|9209.77|9089.77|9192.68|9072.68|266
1653037500000|2022-05-20 09:05:00|9209.18|9089.18|9185.72|9065.72|9209.18|9089.18|9185.43|9065.43|261
1653037800000|2022-05-20 09:10:00|9185.93|9065.93|9194.62|9074.62|9198.54|9078.54|9178.67|9058.67|276
1653038100000|2022-05-20 09:15:00|9194.34|9074.34|9233.2|9113.2|9234.46|9114.46|9193.76|9073.76|296
1653038400000|2022-05-20 09:20:00|9233.14|9113.14|9225.87|9105.87|9237.13|9117.13|9224.27|9104.27|283
1653038700000|2022-05-20 09:25:00|9225.72|9105.72|9216.74|9096.74|9226.11|9106.11|9215.15|9095.15|267
1653039000000|2022-05-20 09:30:00|9216.73|9096.73|9234.6|9114.6|9234.77|9114.77|9209.74|9089.74|268
1653039300000|2022-05-20 09:35:00|9234.61|9114.61|9253.88|9133.88|9254.6|9134.6|9234.11|9114.11|278
1653039600000|2022-05-20 09:40:00|9254.87|9134.87|9251.38|9131.38|9258.52|9138.52|9251.28|9131.28|289
1653039900000|2022-05-20 09:45:00|9251.28|9131.28|9238.72|9118.72|9251.28|9131.28|9237.75|9117.75|278
1653040200000|2022-05-20 09:50:00|9238.73|9118.73|9252|9132|9253.02|9133.02|9238.68|9118.68|272
1653040500000|2022-05-20 09:55:00|9252.63|9132.63|9246.76|9126.76|9271.15|9151.15|9246.71|9126.71|291
1653040800000|2022-05-20 10:00:00|9246.82|9126.82|9249.54|9129.54|9251.13|9131.13|9234.75|9114.75|290
1653041100000|2022-05-20 10:05:00|9249.23|9129.23|9262.57|9142.57|9266.57|9146.57|9248.95|9128.95|288
1653041400000|2022-05-20 10:10:00|9262.79|9142.79|9268.3|9148.3|9268.37|9148.37|9262.32|9142.32|275
1653041700000|2022-05-20 10:15:00|9268.26|9148.26|9266.76|9146.76|9269.27|9149.27|9258.3|9138.3|278
1653042000000|2022-05-20 10:20:00|9267|9147|9267.62|9147.62|9288.68|9168.68|9264.66|9144.66|289
1653042300000|2022-05-20 10:25:00|9267.13|9147.13|9245.22|9125.22|9267.74|9147.74|9245.22|9125.22|286
1653042600000|2022-05-20 10:30:00|9245.23|9125.23|9242.31|9122.31|9247.22|9127.22|9235.49|9115.49|280
1653042900000|2022-05-20 10:35:00|9242.33|9122.33|9250.14|9130.14|9251.26|9131.26|9241.97|9121.97|277
1653043200000|2022-05-20 10:40:00|9250.24|9130.24|9259.28|9139.28|9261.01|9141.01|9249.79|9129.79|269
1653043500000|2022-05-20 10:45:00|9259.27|9139.27|9268.7|9148.7|9269.86|9149.86|9255.12|9135.12|274
1653043800000|2022-05-20 10:50:00|9268.94|9148.94|9259.79|9139.79|9270.2|9150.2|9259.36|9139.36|283
1653044100000|2022-05-20 10:55:00|9259.64|9139.64|9292.54|9172.54|9292.7|9172.7|9258.94|9138.94|288
1653044400000|2022-05-20 11:00:00|9292.18|9172.18|9325.5|9205.5|9326.4|9206.4|9287.56|9167.56|293
1653044700000|2022-05-20 11:05:00|9325.17|9205.17|9303.92|9183.92|9327.28|9207.28|9303.8|9183.8|291
1653045000000|2022-05-20 11:10:00|9303.07|9183.07|9275.6|9155.6|9303.07|9183.07|9272.3|9152.3|299
1653045300000|2022-05-20 11:15:00|9275.86|9155.86|9262.9|9142.9|9277.85|9157.85|9257.89|9137.89|289
1653045600000|2022-05-20 11:20:00|9262.95|9142.95|9248.37|9128.37|9264.13|9144.13|9248.14|9128.14|278
1653045900000|2022-05-20 11:25:00|9248.12|9128.12|9253.28|9133.28|9253.28|9133.28|9240.38|9120.38|292
1653046200000|2022-05-20 11:30:00|9253.69|9133.69|9281.52|9161.52|9281.52|9161.52|9252.89|9132.89|282
1653046500000|2022-05-20 11:35:00|9281.48|9161.48|9280.78|9160.78|9293.2|9173.2|9275.11|9155.11|284
1653046800000|2022-05-20 11:40:00|9280.86|9160.86|9286.95|9166.95|9294.93|9174.93|9279.96|9159.96|284
1653047100000|2022-05-20 11:45:00|9286.69|9166.69|9306.48|9186.48|9306.97|9186.97|9286.54|9166.54|293
1653047400000|2022-05-20 11:50:00|9306.24|9186.24|9310.74|9190.74|9332.49|9212.49|9306.24|9186.24|295
1653047700000|2022-05-20 11:55:00|9310.37|9190.37|9329.49|9209.49|9345.49|9225.49|9310.37|9190.37|298
1653048000000|2022-05-20 12:00:00|9330.27|9210.27|9314.73|9194.73|9335.16|9215.16|9314.73|9194.73|295
1653048300000|2022-05-20 12:05:00|9315.29|9195.29|9302.1|9182.1|9318.64|9198.64|9302.1|9182.1|285
1653048600000|2022-05-20 12:10:00|9302.13|9182.13|9284.84|9164.84|9305.73|9185.73|9284.84|9164.84|289
1653048900000|2022-05-20 12:15:00|9284.83|9164.83|9283.11|9163.11|9290.77|9170.77|9283.11|9163.11|288
1653049200000|2022-05-20 12:20:00|9282.23|9162.23|9279.7|9159.7|9285.13|9165.13|9273.88|9153.88|286
1653049500000|2022-05-20 12:25:00|9279.49|9159.49|9275.49|9155.49|9279.73|9159.73|9269.37|9149.37|274
1653049800000|2022-05-20 12:30:00|9275.5|9155.5|9263.01|9143.01|9275.5|9155.5|9262.92|9142.92|273
1653050100000|2022-05-20 12:35:00|9261.55|9141.55|9270.94|9150.94|9270.94|9150.94|9254.45|9134.45|281
1653050400000|2022-05-20 12:40:00|9270.98|9150.98|9257.05|9137.05|9272.5|9152.5|9247.76|9127.76|288
1653050700000|2022-05-20 12:45:00|9257.07|9137.07|9210.48|9090.48|9259.46|9139.46|9185.55|9065.55|290
1653051000000|2022-05-20 12:50:00|9210.61|9090.61|9211.05|9091.05|9219.5|9099.5|9205.56|9085.56|295
1653051300000|2022-05-20 12:55:00|9211.15|9091.15|9235.56|9115.56|9236.3|9116.3|9211.15|9091.15|297
1653051600000|2022-05-20 13:00:00|9235.66|9115.66|9220.47|9100.47|9243.37|9123.37|9220.47|9100.47|295
1653051900000|2022-05-20 13:05:00|9220.58|9100.58|9214.77|9094.77|9220.58|9100.58|9205.98|9085.98|293
1653052200000|2022-05-20 13:10:00|9214.67|9094.67|9250.93|9130.93|9252.7|9132.7|9214.67|9094.67|295
1653052500000|2022-05-20 13:15:00|9250.55|9130.55|9249.65|9129.65|9254.4|9134.4|9241.36|9121.36|296
1653052800000|2022-05-20 13:20:00|9249.42|9129.42|9283.36|9163.36|9283.44|9163.44|9249.42|9129.42|295
1653053100000|2022-05-20 13:25:00|9284.23|9164.23|9280.66|9160.66|9300.68|9180.68|9280.62|9160.62|295
1653053400000|2022-05-20 13:30:00|9280.56|9160.56|9248.26|9128.26|9292.89|9172.89|9248.26|9128.26|297
1653053700000|2022-05-20 13:35:00|9248.31|9128.31|9226.72|9106.72|9248.31|9128.31|9194.77|9074.77|296
1653054000000|2022-05-20 13:40:00|9227.02|9107.02|9287.52|9167.52|9287.57|9167.57|9225.16|9105.16|296
1653054300000|2022-05-20 13:45:00|9288|9168|9265.42|9145.42|9293.16|9173.16|9261.22|9141.22|297
1653054600000|2022-05-20 13:50:00|9265.56|9145.56|9277.43|9157.43|9277.43|9157.43|9263.05|9143.05|296
1653054900000|2022-05-20 13:55:00|9276.6|9156.6|9279.24|9159.24|9282.25|9162.25|9271.45|9151.45|297
1653055200000|2022-05-20 14:00:00|9279.35|9159.35|9267.96|9147.96|9281.07|9161.07|9265.43|9145.43|293
1653055500000|2022-05-20 14:05:00|9267.95|9147.95|9217.02|9097.02|9268.04|9148.04|9211.8|9091.8|292
1653055800000|2022-05-20 14:10:00|9216.23|9096.23|9185.53|9065.53|9216.65|9096.65|9185.53|9065.53|295
1653056100000|2022-05-20 14:15:00|9184.7|9064.7|9192.63|9072.63|9212.36|9092.36|9184.7|9064.7|298
1653056400000|2022-05-20 14:20:00|9192.91|9072.91|9157.7|9037.7|9193.38|9073.38|9145.01|9025.01|298
1653056700000|2022-05-20 14:25:00|9157.45|9037.45|9136.05|9016.05|9157.82|9037.82|9121.42|9001.42|298
1653057000000|2022-05-20 14:30:00|9135.76|9015.76|9151.86|9031.86|9154.52|9034.52|9131.2|9011.2|293
1653057300000|2022-05-20 14:35:00|9151.42|9031.42|9091.48|8971.48|9153.76|9033.76|9087.29|8967.29|293
1653057600000|2022-05-20 14:40:00|9091.61|8971.61|9083.17|8963.17|9100.45|8980.45|9066.27|8946.27|297
1653057900000|2022-05-20 14:45:00|9082.59|8962.59|9043.63|8923.63|9094.42|8974.42|9043.63|8923.63|298
1653058200000|2022-05-20 14:50:00|9043.36|8923.36|9000.33|8880.33|9051.42|8931.42|8995.76|8875.76|298
1653058500000|2022-05-20 14:55:00|9000.28|8880.28|8988.79|8868.79|9000.44|8880.44|8984.87|8864.87|299
1653058800000|2022-05-20 15:00:00|8988.94|8868.94|8910.66|8790.66|8992.1|8872.1|8908.95|8788.95|295
1653059100000|2022-05-20 15:05:00|8911.2|8791.2|8940.22|8820.22|8940.22|8820.22|8903.86|8783.86|299
1653059400000|2022-05-20 15:10:00|8940.05|8820.05|8935.34|8815.34|8941.16|8821.16|8920.78|8800.78|294
1653059700000|2022-05-20 15:15:00|8934.21|8814.21|8876.12|8756.12|8934.34|8814.34|8872.14|8752.14|299
1653060000000|2022-05-20 15:20:00|8876.03|8756.03|8880.46|8760.46|8881.4|8761.4|8866.57|8746.57|293
1653060300000|2022-05-20 15:25:00|8880.45|8760.45|8907.54|8787.54|8920.07|8800.07|8880.16|8760.16|294
1653060600000|2022-05-20 15:30:00|8908.15|8788.15|8894.3|8774.3|8929.18|8809.18|8894.29|8774.29|295
1653060900000|2022-05-20 15:35:00|8893.81|8773.81|8873.12|8753.12|8898.06|8778.06|8873.07|8753.07|295
1653061200000|2022-05-20 15:40:00|8873.29|8753.29|8870.44|8750.44|8887.5|8767.5|8870.37|8750.37|298
1653061500000|2022-05-20 15:45:00|8869.47|8749.47|8857.03|8737.03|8878.07|8758.07|8856.67|8736.67|294
1653061800000|2022-05-20 15:50:00|8857.06|8737.06|8863.3|8743.3|8871.69|8751.69|8843.02|8723.02|296
1653062100000|2022-05-20 15:55:00|8862.07|8742.07|8866.28|8746.28|8868.62|8748.62|8858.3|8738.3|290
1653062400000|2022-05-20 16:00:00|8866.15|8746.15|8829.44|8709.44|8868.42|8748.42|8829.44|8709.44|299
1653062700000|2022-05-20 16:05:00|8828.45|8708.45|8791.36|8671.36|8832.4|8712.4|8782.58|8662.58|298
1653063000000|2022-05-20 16:10:00|8790.86|8670.86|8812.38|8692.38|8816.97|8696.97|8761.87|8641.87|298
1653063300000|2022-05-20 16:15:00|8812.39|8692.39|8779.67|8659.67|8814.61|8694.61|8779.39|8659.39|296
1653063600000|2022-05-20 16:20:00|8780.45|8660.45|8802.74|8682.74|8804.19|8684.19|8777.46|8657.46|294
1653063900000|2022-05-20 16:25:00|8802.6|8682.6|8778.81|8658.81|8803.28|8683.28|8773.67|8653.67|297
1653064200000|2022-05-20 16:30:00|8778.72|8658.72|8782.6|8662.6|8802.98|8682.98|8766.44|8646.44|294
1653064500000|2022-05-20 16:35:00|8782.07|8662.07|8756.16|8636.16|8782.07|8662.07|8756.1|8636.1|295
1653064800000|2022-05-20 16:40:00|8755.91|8635.91|8733.59|8613.59|8756.54|8636.54|8729.7|8609.7|296
1653065100000|2022-05-20 16:45:00|8734.19|8614.19|8787.77|8667.77|8788.14|8668.14|8719.87|8599.87|293
1653065400000|2022-05-20 16:50:00|8788.53|8668.53|8776.55|8656.55|8792.31|8672.31|8771.59|8651.59|296
1653065700000|2022-05-20 16:55:00|8776.44|8656.44|8773|8653|8777.23|8657.23|8757.23|8637.23|296
1653066000000|2022-05-20 17:00:00|8773.07|8653.07|8755.42|8635.42|8773.07|8653.07|8739.17|8619.17|298
1653066300000|2022-05-20 17:05:00|8755.05|8635.05|8750.29|8630.29|8755.12|8635.12|8744.46|8624.46|297
1653066600000|2022-05-20 17:10:00|8750.1|8630.1|8781.43|8661.43|8781.43|8661.43|8749.98|8629.98|290
1653066900000|2022-05-20 17:15:00|8781.31|8661.31|8798.43|8678.43|8800.92|8680.92|8778.94|8658.94|297
1653067200000|2022-05-20 17:20:00|8798.61|8678.61|8760.59|8640.59|8798.61|8678.61|8758.07|8638.07|294
1653067500000|2022-05-20 17:25:00|8760.93|8640.93|8736.22|8616.22|8761.12|8641.12|8732.34|8612.34|295
1653067800000|2022-05-20 17:30:00|8736.01|8616.01|8775.79|8655.79|8775.79|8655.79|8735.62|8615.62|294
1653068100000|2022-05-20 17:35:00|8776.11|8656.11|8784|8664|8788.83|8668.83|8767.95|8647.95|298
1653068400000|2022-05-20 17:40:00|8784.56|8664.56|8780.78|8660.78|8785.08|8665.08|8771.29|8651.29|296
1653068700000|2022-05-20 17:45:00|8780.84|8660.84|8795.38|8675.38|8799.46|8679.46|8773.67|8653.67|293
1653069000000|2022-05-20 17:50:00|8795.43|8675.43|8814.77|8694.77|8815.23|8695.23|8783.83|8663.83|296
1653069300000|2022-05-20 17:55:00|8815.18|8695.18|8812.71|8692.71|8819.46|8699.46|8808.37|8688.37|294
1653069600000|2022-05-20 18:00:00|8812.01|8692.01|8785.13|8665.13|8812.23|8692.23|8776.2|8656.2|291
1653069900000|2022-05-20 18:05:00|8785.3|8665.3|8768.86|8648.86|8785.3|8665.3|8761.46|8641.46|290
1653070200000|2022-05-20 18:10:00|8768.98|8648.98|8784.94|8664.94|8786.01|8666.01|8764.03|8644.03|296
1653070500000|2022-05-20 18:15:00|8784.64|8664.64|8780|8660|8784.84|8664.84|8770.85|8650.85|286
1653070800000|2022-05-20 18:20:00|8780.13|8660.13|8763.82|8643.82|8780.13|8660.13|8755.82|8635.82|295
1653071100000|2022-05-20 18:25:00|8763.2|8643.2|8769.92|8649.92|8770.39|8650.39|8757.38|8637.38|292
1653071400000|2022-05-20 18:30:00|8770.5|8650.5|8760.21|8640.21|8779.96|8659.96|8754.07|8634.07|288
1653071700000|2022-05-20 18:35:00|8760.22|8640.22|8768.89|8648.89|8770.39|8650.39|8756.47|8636.47|289
1653072000000|2022-05-20 18:40:00|8768.39|8648.39|8789.86|8669.86|8789.86|8669.86|8765.69|8645.69|289
1653072300000|2022-05-20 18:45:00|8789.39|8669.39|8821.03|8701.03|8825.16|8705.16|8789.36|8669.36|291
1653072600000|2022-05-20 18:50:00|8820.34|8700.34|8841.55|8721.55|8842.55|8722.55|8819.4|8699.4|293
1653072900000|2022-05-20 18:55:00|8841.35|8721.35|8822.63|8702.63|8844.54|8724.54|8822.63|8702.63|288
1653073200000|2022-05-20 19:00:00|8823.02|8703.02|8807.29|8687.29|8825.88|8705.88|8806.24|8686.24|291
1653073500000|2022-05-20 19:05:00|8807.34|8687.34|8840.55|8720.55|8840.82|8720.82|8806.91|8686.91|297
1653073800000|2022-05-20 19:10:00|8840.71|8720.71|8846.93|8726.93|8847.09|8727.09|8840.15|8720.15|290
1653074100000|2022-05-20 19:15:00|8846.95|8726.95|8827.66|8707.66|8848.73|8728.73|8822.56|8702.56|294
1653074400000|2022-05-20 19:20:00|8827.64|8707.64|8817.48|8697.48|8830.35|8710.35|8812.02|8692.02|290
1653074700000|2022-05-20 19:25:00|8818.75|8698.75|8843.08|8723.08|8843.4|8723.4|8817.57|8697.57|292
1653075000000|2022-05-20 19:30:00|8843.26|8723.26|8843.63|8723.63|8843.91|8723.91|8826.93|8706.93|291
1653075300000|2022-05-20 19:35:00|8843.85|8723.85|8850.18|8730.18|8853.93|8733.93|8841.23|8721.23|293
1653075600000|2022-05-20 19:40:00|8850.92|8730.92|8912.33|8792.33|8927.34|8807.34|8849.82|8729.82|297
1653075900000|2022-05-20 19:45:00|8912.79|8792.79|8918.19|8798.19|8924.12|8804.12|8893.27|8773.27|295
1653076200000|2022-05-20 19:50:00|8918.21|8798.21|8943.1|8823.1|8943.1|8823.1|8918.21|8798.21|298
1653076500000|2022-05-20 19:55:00|8943.37|8823.37|8946.51|8826.51|8951|8831|8939.17|8819.17|293
1653076800000|2022-05-20 20:00:00|8947.06|8827.06|8914.9|8794.9|8950|8830|8914.85|8794.85|287
1653077100000|2022-05-20 20:05:00|8914.8|8794.8|8938.68|8818.68|8939.42|8819.42|8914.8|8794.8|292
1653077400000|2022-05-20 20:10:00|8939.18|8819.18|8939.01|8819.01|8940.05|8820.05|8932.45|8812.45|286
1653077700000|2022-05-20 20:15:00|8939.06|8819.06|8972.9|8852.9|8972.9|8852.9|8938.9|8818.9|287
1653078000000|2022-05-20 20:20:00|8971.63|8851.63|8962.38|8842.38|8977.29|8857.29|8962.27|8842.27|288
1653078300000|2022-05-20 20:25:00|8962.53|8842.53|8973.28|8853.28|8973.28|8853.28|8956.75|8836.75|283
1653078600000|2022-05-20 20:30:00|8973.33|8853.33|8959.23|8839.23|8974.72|8854.72|8958.12|8838.12|290
1653078900000|2022-05-20 20:35:00|8958.84|8838.84|8924.02|8804.02|8958.84|8838.84|8919.15|8799.15|286
1653079200000|2022-05-20 20:40:00|8924.16|8804.16|8931.01|8811.01|8936.5|8816.5|8924.16|8804.16|288
1653079500000|2022-05-20 20:45:00|8931.07|8811.07|8904.22|8784.22|8931.07|8811.07|8899.57|8779.57|289
1653079800000|2022-05-20 20:50:00|8904.48|8784.48|8911.41|8791.41|8911.53|8791.53|8898.76|8778.76|259
1653080100000|2022-05-20 20:55:00|8911.07|8791.07|8915.25|8795.25|8917.51|8797.51|8911.01|8791.01|204
1653116400000|2022-05-21 07:00:00|8975.66|8855.66|8968.46|8848.46|8983.27|8863.27|8968.46|8848.46|258
1653116700000|2022-05-21 07:05:00|8968.34|8848.34|8966.34|8846.34|8968.34|8848.34|8965.32|8845.32|227
1653117000000|2022-05-21 07:10:00|8966.33|8846.33|8954.26|8834.26|8966.43|8846.43|8954.26|8834.26|219
1653117300000|2022-05-21 07:15:00|8954.24|8834.24|8961.4|8841.4|8961.99|8841.99|8952.62|8832.62|221
1653117600000|2022-05-21 07:20:00|8961.5|8841.5|8990.25|8870.25|8990.93|8870.93|8960.86|8840.86|263
1653117900000|2022-05-21 07:25:00|8989.1|8869.1|9006.59|8886.59|9006.59|8886.59|8989.1|8869.1|282
1653118200000|2022-05-21 07:30:00|9006.65|8886.65|9001.31|8881.31|9020.35|8900.35|8995.23|8875.23|284
1653118500000|2022-05-21 07:35:00|9001.32|8881.32|9029.57|8909.57|9038|8918|9000.48|8880.48|288
1653118800000|2022-05-21 07:40:00|9029.98|8909.98|9026.14|8906.14|9035.23|8915.23|9024.48|8904.48|264
1653119100000|2022-05-21 07:45:00|9026.19|8906.19|9023.68|8903.68|9032.99|8912.99|9021.99|8901.99|286
1653119400000|2022-05-21 07:50:00|9023.71|8903.71|9010.39|8890.39|9023.71|8903.71|9009.55|8889.55|254
1653119700000|2022-05-21 07:55:00|9010.37|8890.37|9010.81|8890.81|9013.74|8893.74|9009.04|8889.04|253
1653120000000|2022-05-21 08:00:00|9010.32|8890.32|9014.26|8894.26|9016.79|8896.79|9005.78|8885.78|266
1653120300000|2022-05-21 08:05:00|9014.24|8894.24|9016.05|8896.05|9021.91|8901.91|9013.04|8893.04|234
1653120600000|2022-05-21 08:10:00|9016.09|8896.09|9023.63|8903.63|9024.95|8904.95|9014.56|8894.56|239
1653120900000|2022-05-21 08:15:00|9023.47|8903.47|9005.62|8885.62|9023.5|8903.5|9005.62|8885.62|251
1653121200000|2022-05-21 08:20:00|9005.93|8885.93|9006.95|8886.95|9009.3|8889.3|9004.81|8884.81|215
1653121500000|2022-05-21 08:25:00|9006.85|8886.85|9013.36|8893.36|9018.45|8898.45|9004.82|8884.82|265
1653121800000|2022-05-21 08:30:00|9013.12|8893.12|9010.34|8890.34|9013.12|8893.12|9008.52|8888.52|234
1653122100000|2022-05-21 08:35:00|9010.16|8890.16|9021.85|8901.85|9028.95|8908.95|9009.91|8889.91|255
1653122400000|2022-05-21 08:40:00|9021.95|8901.95|9010.85|8890.85|9024.49|8904.49|9010.85|8890.85|232
1653122700000|2022-05-21 08:45:00|9010.97|8890.97|8990.92|8870.92|9011.13|8891.13|8990.92|8870.92|285
1653123000000|2022-05-21 08:50:00|8990.5|8870.5|8997.24|8877.24|8997.32|8877.32|8989.1|8869.1|269
1653123300000|2022-05-21 08:55:00|8997.29|8877.29|8997.18|8877.18|9000.16|8880.16|8994.64|8874.64|243
1653123600000|2022-05-21 09:00:00|8997.17|8877.17|8991.29|8871.29|8999.14|8879.14|8989.88|8869.88|257
1653123900000|2022-05-21 09:05:00|8991.06|8871.06|8977.41|8857.41|8991.38|8871.38|8977.03|8857.03|234
1653124200000|2022-05-21 09:10:00|8977.48|8857.48|8982.81|8862.81|8983.98|8863.98|8975.31|8855.31|262
1653124500000|2022-05-21 09:15:00|8982.82|8862.82|8983.46|8863.46|8989.29|8869.29|8982.82|8862.82|237
1653124800000|2022-05-21 09:20:00|8983.37|8863.37|8980.59|8860.59|8984.18|8864.18|8980.32|8860.32|235
1653125100000|2022-05-21 09:25:00|8980.69|8860.69|8963.78|8843.78|8981.69|8861.69|8963.78|8843.78|254
1653125400000|2022-05-21 09:30:00|8963.93|8843.93|8972.69|8852.69|8972.94|8852.94|8958.82|8838.82|285
1653125700000|2022-05-21 09:35:00|8972.75|8852.75|8971.34|8851.34|8975.59|8855.59|8970.04|8850.04|245
1653126000000|2022-05-21 09:40:00|8971.3|8851.3|8967.23|8847.23|8972.8|8852.8|8967.11|8847.11|204
1653126300000|2022-05-21 09:45:00|8967.15|8847.15|8972.35|8852.35|8973.82|8853.82|8967.1|8847.1|239
1653126600000|2022-05-21 09:50:00|8972.31|8852.31|8978.87|8858.87|8979.86|8859.86|8970.98|8850.98|242
1653126900000|2022-05-21 09:55:00|8978.84|8858.84|8981.24|8861.24|8982.1|8862.1|8976.91|8856.91|244
1653127200000|2022-05-21 10:00:00|8981.5|8861.5|9010.37|8890.37|9010.37|8890.37|8981.5|8861.5|276
1653127500000|2022-05-21 10:05:00|9010.35|8890.35|9005.84|8885.84|9013.75|8893.75|9004.9|8884.9|252
1653127800000|2022-05-21 10:10:00|9005.64|8885.64|9002.85|8882.85|9007.27|8887.27|9002.78|8882.78|218
1653128100000|2022-05-21 10:15:00|9002.91|8882.91|8998.49|8878.49|9005|8885|8994.22|8874.22|244
1653128400000|2022-05-21 10:20:00|8998.64|8878.64|8983.9|8863.9|8998.84|8878.84|8979.21|8859.21|255
1653128700000|2022-05-21 10:25:00|8983.84|8863.84|8961.52|8841.52|8983.84|8863.84|8961.52|8841.52|252
1653129000000|2022-05-21 10:30:00|8961.08|8841.08|8971.36|8851.36|8971.88|8851.88|8959.51|8839.51|278
1653129300000|2022-05-21 10:35:00|8971.44|8851.44|8977.62|8857.62|8979.43|8859.43|8968.84|8848.84|263
1653129600000|2022-05-21 10:40:00|8977.67|8857.67|8971.82|8851.82|8977.67|8857.67|8969.65|8849.65|229
1653129900000|2022-05-21 10:45:00|8971.76|8851.76|8982.55|8862.55|8990.41|8870.41|8971.76|8851.76|267
1653130200000|2022-05-21 10:50:00|8982.68|8862.68|8984.18|8864.18|8984.92|8864.92|8980.38|8860.38|232
1653130500000|2022-05-21 10:55:00|8984.54|8864.54|8983.5|8863.5|8986.36|8866.36|8982.62|8862.62|196
1653130800000|2022-05-21 11:00:00|8983.59|8863.59|8968.72|8848.72|8985.37|8865.37|8968.72|8848.72|253
1653131100000|2022-05-21 11:05:00|8967.77|8847.77|8970.79|8850.79|8975.16|8855.16|8967.46|8847.46|245
1653131400000|2022-05-21 11:10:00|8970.77|8850.77|8963.9|8843.9|8971.21|8851.21|8962.02|8842.02|213
1653131700000|2022-05-21 11:15:00|8963.86|8843.86|8967.82|8847.82|8968.2|8848.2|8963.02|8843.02|210
1653132000000|2022-05-21 11:20:00|8967.8|8847.8|8970.06|8850.06|8971.26|8851.26|8967.09|8847.09|213
1653132300000|2022-05-21 11:25:00|8969.58|8849.58|8955.05|8835.05|8969.58|8849.58|8955.01|8835.01|256
1653132600000|2022-05-21 11:30:00|8954.95|8834.95|8941.77|8821.77|8958.81|8838.81|8941.71|8821.71|242
1653132900000|2022-05-21 11:35:00|8941.73|8821.73|8926.99|8806.99|8941.88|8821.88|8921.6|8801.6|287
1653133200000|2022-05-21 11:40:00|8927.03|8807.03|8940.39|8820.39|8940.64|8820.64|8924.67|8804.67|277
1653133500000|2022-05-21 11:45:00|8940.84|8820.84|8970.19|8850.19|8971.52|8851.52|8940.79|8820.79|275
1653133800000|2022-05-21 11:50:00|8970.14|8850.14|8975.47|8855.47|8975.47|8855.47|8968.43|8848.43|283
1653134100000|2022-05-21 11:55:00|8975.38|8855.38|8968.52|8848.52|8975.38|8855.38|8965.57|8845.57|225
1653134400000|2022-05-21 12:00:00|8968.68|8848.68|8987.28|8867.28|8987.69|8867.69|8967.79|8847.79|262
1653134700000|2022-05-21 12:05:00|8987.24|8867.24|8986.29|8866.29|8990.44|8870.44|8985.54|8865.54|243
1653135000000|2022-05-21 12:10:00|8986.08|8866.08|8987.26|8867.26|8990.89|8870.89|8984.22|8864.22|237
1653135300000|2022-05-21 12:15:00|8987.34|8867.34|8965.75|8845.75|8990.01|8870.01|8965.75|8845.75|275
1653135600000|2022-05-21 12:20:00|8965.84|8845.84|8960.04|8840.04|8965.84|8845.84|8960.04|8840.04|269
1653135900000|2022-05-21 12:25:00|8960.12|8840.12|8953.88|8833.88|8960.69|8840.69|8953.34|8833.34|230
1653136200000|2022-05-21 12:30:00|8953.92|8833.92|8946.67|8826.67|8962.9|8842.9|8946.62|8826.62|264
1653136500000|2022-05-21 12:35:00|8946.7|8826.7|8942.04|8822.04|8947.13|8827.13|8933.16|8813.16|282
1653136800000|2022-05-21 12:40:00|8942.51|8822.51|8965.85|8845.85|8965.89|8845.89|8942.51|8822.51|290
1653137100000|2022-05-21 12:45:00|8965.82|8845.82|8974.73|8854.73|8981.5|8861.5|8965.82|8845.82|278
1653137400000|2022-05-21 12:50:00|8974.45|8854.45|8956.41|8836.41|8974.47|8854.47|8955.85|8835.85|244
1653137700000|2022-05-21 12:55:00|8956.44|8836.44|8972.57|8852.57|8972.64|8852.64|8955.43|8835.43|255
1653138000000|2022-05-21 13:00:00|8972.56|8852.56|8968.31|8848.31|8976.43|8856.43|8968.21|8848.21|260
1653138300000|2022-05-21 13:05:00|8968.21|8848.21|8957.97|8837.97|8969.4|8849.4|8957.61|8837.61|261
1653138600000|2022-05-21 13:10:00|8957.91|8837.91|8970.78|8850.78|8972.15|8852.15|8957.23|8837.23|235
1653138900000|2022-05-21 13:15:00|8970.82|8850.82|8968.22|8848.22|8971.92|8851.92|8965.22|8845.22|236
1653139200000|2022-05-21 13:20:00|8968.11|8848.11|8985.25|8865.25|8985.56|8865.56|8966.85|8846.85|242
1653139500000|2022-05-21 13:25:00|8985.36|8865.36|8985.7|8865.7|8985.88|8865.88|8982.16|8862.16|223
1653139800000|2022-05-21 13:30:00|8985.53|8865.53|8996.05|8876.05|8998|8878|8985.53|8865.53|267
1653140100000|2022-05-21 13:35:00|8995.95|8875.95|9002.61|8882.61|9006.65|8886.65|8993.35|8873.35|268
1653140400000|2022-05-21 13:40:00|9001.82|8881.82|9006.76|8886.76|9007.65|8887.65|9001.08|8881.08|266
1653140700000|2022-05-21 13:45:00|9006.73|8886.73|9002.78|8882.78|9006.73|8886.73|8999.34|8879.34|241
1653141000000|2022-05-21 13:50:00|9002.82|8882.82|8997.62|8877.62|9011.1|8891.1|8997.04|8877.04|269
1653141300000|2022-05-21 13:55:00|8997.63|8877.63|8987.03|8867.03|8997.97|8877.97|8986.95|8866.95|261
1653141600000|2022-05-21 14:00:00|8987.1|8867.1|8988.15|8868.15|8989.35|8869.35|8984.19|8864.19|251
1653141900000|2022-05-21 14:05:00|8987.41|8867.41|9000.04|8880.04|9000.04|8880.04|8987.41|8867.41|256
1653142200000|2022-05-21 14:10:00|9000|8880|8986.84|8866.84|9000.14|8880.14|8986.83|8866.83|253
1653142500000|2022-05-21 14:15:00|8986.83|8866.83|8975.78|8855.78|8986.95|8866.95|8975.78|8855.78|234
1653142800000|2022-05-21 14:20:00|8975.74|8855.74|8970.19|8850.19|8975.74|8855.74|8970.19|8850.19|223
1653143100000|2022-05-21 14:25:00|8970.06|8850.06|8969.81|8849.81|8977.62|8857.62|8964.4|8844.4|285
1653143400000|2022-05-21 14:30:00|8969.78|8849.78|8981.84|8861.84|8982.12|8862.12|8966.37|8846.37|268
1653143700000|2022-05-21 14:35:00|8981.85|8861.85|8984.14|8864.14|8987.02|8867.02|8981.34|8861.34|259
1653144000000|2022-05-21 14:40:00|8984.29|8864.29|9036.63|8916.63|9037.33|8917.33|8984.29|8864.29|288
1653144300000|2022-05-21 14:45:00|9037.16|8917.16|9043.82|8923.82|9048.52|8928.52|9028.53|8908.53|294
1653144600000|2022-05-21 14:50:00|9043.61|8923.61|9032.48|8912.48|9044.19|8924.19|9025.81|8905.81|285
1653144900000|2022-05-21 14:55:00|9032.71|8912.71|9035.63|8915.63|9037.02|8917.02|9030.81|8910.81|286
1653145200000|2022-05-21 15:00:00|9035.53|8915.53|9059.8|8939.8|9059.8|8939.8|9029.52|8909.52|294
1653145500000|2022-05-21 15:05:00|9059.97|8939.97|9055.61|8935.61|9061.97|8941.97|9054.45|8934.45|290
1653145800000|2022-05-21 15:10:00|9054.3|8934.3|8992.78|8872.78|9054.3|8934.3|8992.64|8872.64|292
1653146100000|2022-05-21 15:15:00|8993.44|8873.44|9019.55|8899.55|9019.58|8899.58|8992.17|8872.17|291
1653146400000|2022-05-21 15:20:00|9019.74|8899.74|9017.98|8897.98|9022.98|8902.98|9013.35|8893.35|291
1653146700000|2022-05-21 15:25:00|9017.74|8897.74|9007.74|8887.74|9018.34|8898.34|9006.71|8886.71|274
1653147000000|2022-05-21 15:30:00|9007.95|8887.95|9034.25|8914.25|9034.25|8914.25|9002.93|8882.93|286
1653147300000|2022-05-21 15:35:00|9034.23|8914.23|9042.97|8922.97|9043.9|8923.9|9033.22|8913.22|284
1653147600000|2022-05-21 15:40:00|9042.93|8922.93|9046.45|8926.45|9047|8927|9040.46|8920.46|260
1653147900000|2022-05-21 15:45:00|9046.34|8926.34|9052.84|8932.84|9053.32|8933.32|9039.21|8919.21|245
1653148200000|2022-05-21 15:50:00|9052.39|8932.39|9089.68|8969.68|9095.25|8975.25|9052.39|8932.39|292
1653148500000|2022-05-21 15:55:00|9089.14|8969.14|9087.08|8967.08|9089.16|8969.16|9079.16|8959.16|290
1653148800000|2022-05-21 16:00:00|9087.05|8967.05|9097.28|8977.28|9097.85|8977.85|9073.72|8953.72|292
1653149100000|2022-05-21 16:05:00|9097.85|8977.85|9112.08|8992.08|9112.33|8992.33|9097.65|8977.65|291
1653149400000|2022-05-21 16:10:00|9111.04|8991.04|9128.41|9008.41|9140.67|9020.67|9109.38|8989.38|295
1653149700000|2022-05-21 16:15:00|9127.39|9007.39|9088.78|8968.78|9127.55|9007.55|9088.54|8968.54|293
1653150000000|2022-05-21 16:20:00|9088.45|8968.45|9110.77|8990.77|9112.08|8992.08|9086.25|8966.25|290
1653150300000|2022-05-21 16:25:00|9110.7|8990.7|9099.86|8979.86|9111.99|8991.99|9099.86|8979.86|289
1653150600000|2022-05-21 16:30:00|9099.81|8979.81|9103.51|8983.51|9107.16|8987.16|9093.55|8973.55|290
1653150900000|2022-05-21 16:35:00|9103.12|8983.12|9091.25|8971.25|9103.16|8983.16|9091.25|8971.25|289
1653151200000|2022-05-21 16:40:00|9091.42|8971.42|9077.43|8957.43|9091.42|8971.42|9075|8955|293
1653151500000|2022-05-21 16:45:00|9077.06|8957.06|9083.44|8963.44|9083.96|8963.96|9071.78|8951.78|287
1653151800000|2022-05-21 16:50:00|9083.49|8963.49|9091.26|8971.26|9091.55|8971.55|9081.19|8961.19|271
1653152100000|2022-05-21 16:55:00|9091.09|8971.09|9094.34|8974.34|9098.98|8978.98|9087.89|8967.89|288
1653152400000|2022-05-21 17:00:00|9094.24|8974.24|9083.79|8963.79|9099.74|8979.74|9083.41|8963.41|289
1653152700000|2022-05-21 17:05:00|9083.7|8963.7|9102.82|8982.82|9105.3|8985.3|9083.39|8963.39|287
1653153000000|2022-05-21 17:10:00|9102.77|8982.77|9111.12|8991.12|9111.22|8991.22|9101.9|8981.9|288
1653153300000|2022-05-21 17:15:00|9110.76|8990.76|9085.09|8965.09|9110.78|8990.78|9085.02|8965.02|290
1653153600000|2022-05-21 17:20:00|9085.14|8965.14|9070.41|8950.41|9085.19|8965.19|9062.7|8942.7|292
1653153900000|2022-05-21 17:25:00|9070.27|8950.27|9067.83|8947.83|9070.5|8950.5|9066.12|8946.12|283
1653154200000|2022-05-21 17:30:00|9067.97|8947.97|9067.17|8947.17|9071.59|8951.59|9064.91|8944.91|280
1653154500000|2022-05-21 17:35:00|9067.21|8947.21|9048.32|8928.32|9067.21|8947.21|9046.39|8926.39|284
1653154800000|2022-05-21 17:40:00|9047.84|8927.84|9049.21|8929.21|9052.91|8932.91|9047.28|8927.28|268
1653155100000|2022-05-21 17:45:00|9049.26|8929.26|9057.03|8937.03|9058.15|8938.15|9049.08|8929.08|264
1653155400000|2022-05-21 17:50:00|9057.07|8937.07|9052.07|8932.07|9057.79|8937.79|9052|8932|235
1653155700000|2022-05-21 17:55:00|9051.97|8931.97|9045.46|8925.46|9059.36|8939.36|9045.29|8925.29|266
1653156000000|2022-05-21 18:00:00|9045.33|8925.33|9054.29|8934.29|9054.32|8934.32|9045.11|8925.11|288
1653156300000|2022-05-21 18:05:00|9054.17|8934.17|9075.94|8955.94|9076.13|8956.13|9053.98|8933.98|289
1653156600000|2022-05-21 18:10:00|9075.92|8955.92|9067.2|8947.2|9076.36|8956.36|9067.14|8947.14|274
1653156900000|2022-05-21 18:15:00|9067.22|8947.22|9067.11|8947.11|9069.5|8949.5|9065.33|8945.33|269
1653157200000|2022-05-21 18:20:00|9067.04|8947.04|9075.08|8955.08|9075.22|8955.22|9062.33|8942.33|256
1653157500000|2022-05-21 18:25:00|9075.06|8955.06|9061.62|8941.62|9075.06|8955.06|9061.51|8941.51|257
1653157800000|2022-05-21 18:30:00|9061.55|8941.55|9075.19|8955.19|9075.19|8955.19|9060.57|8940.57|283
1653158100000|2022-05-21 18:35:00|9075.15|8955.15|9073.76|8953.76|9076.13|8956.13|9072.42|8952.42|254
1653158400000|2022-05-21 18:40:00|9073.81|8953.81|9066.99|8946.99|9075.4|8955.4|9066.85|8946.85|246
1653158700000|2022-05-21 18:45:00|9066.81|8946.81|9059.06|8939.06|9066.81|8946.81|9058.2|8938.2|254
1653159000000|2022-05-21 18:50:00|9059.18|8939.18|9063.62|8943.62|9063.81|8943.81|9059.02|8939.02|230
1653159300000|2022-05-21 18:55:00|9063.56|8943.56|9083.76|8963.76|9083.98|8963.98|9063.56|8943.56|259
1653159600000|2022-05-21 19:00:00|9083.71|8963.71|9102.71|8982.71|9103.59|8983.59|9082.83|8962.83|281
1653159900000|2022-05-21 19:05:00|9102.53|8982.53|9096.57|8976.57|9111.51|8991.51|9096.41|8976.41|286
1653160200000|2022-05-21 19:10:00|9096.67|8976.67|9093.57|8973.57|9097.48|8977.48|9093.43|8973.43|250
1653160500000|2022-05-21 19:15:00|9093.42|8973.42|9078.73|8958.73|9093.58|8973.58|9078.67|8958.67|268
1653160800000|2022-05-21 19:20:00|9078.63|8958.63|9077.03|8957.03|9080.58|8960.58|9075.67|8955.67|239
1653161100000|2022-05-21 19:25:00|9077.08|8957.08|9051.04|8931.04|9077.94|8957.94|9050.3|8930.3|283
1653161400000|2022-05-21 19:30:00|9051.55|8931.55|9045.75|8925.75|9051.79|8931.79|9042.37|8922.37|283
1653161700000|2022-05-21 19:35:00|9045.97|8925.97|9057.57|8937.57|9057.57|8937.57|9045.34|8925.34|272
1653162000000|2022-05-21 19:40:00|9057.62|8937.62|9063.9|8943.9|9064.52|8944.52|9057.38|8937.38|260
1653162300000|2022-05-21 19:45:00|9063.82|8943.82|9069.8|8949.8|9070.89|8950.89|9062.33|8942.33|230
1653162600000|2022-05-21 19:50:00|9069.75|8949.75|9053.77|8933.77|9069.85|8949.85|9052.62|8932.62|266
1653162900000|2022-05-21 19:55:00|9053.62|8933.62|9061.34|8941.34|9065.71|8945.71|9052.35|8932.35|250
1653163200000|2022-05-21 20:00:00|9061.46|8941.46|9066.59|8946.59|9066.59|8946.59|9054.85|8934.85|281
1653163500000|2022-05-21 20:05:00|9066.56|8946.56|9075.19|8955.19|9075.7|8955.7|9065.29|8945.29|253
1653163800000|2022-05-21 20:10:00|9075.29|8955.29|9079.56|8959.56|9082.6|8962.6|9075.27|8955.27|228
1653164100000|2022-05-21 20:15:00|9079.62|8959.62|9074.04|8954.04|9082.31|8962.31|9074.01|8954.01|245
1653164400000|2022-05-21 20:20:00|9074.03|8954.03|9081.56|8961.56|9081.63|8961.63|9071.67|8951.67|251
1653164700000|2022-05-21 20:25:00|9081.66|8961.66|9066|8946|9081.66|8961.66|9065.26|8945.26|253
1653165000000|2022-05-21 20:30:00|9066.09|8946.09|9055.03|8935.03|9071.77|8951.77|9054.82|8934.82|276
1653165300000|2022-05-21 20:35:00|9054.74|8934.74|9038.77|8918.77|9054.92|8934.92|9036.86|8916.86|278
1653165600000|2022-05-21 20:40:00|9039.16|8919.16|9031.63|8911.63|9039.82|8919.82|9029.6|8909.6|291
1653165900000|2022-05-21 20:45:00|9031.74|8911.74|9038.22|8918.22|9039.31|8919.31|9030.91|8910.91|280
1653166200000|2022-05-21 20:50:00|9038.27|8918.27|9039.79|8919.79|9046.52|8926.52|9038.12|8918.12|261
1653166500000|2022-05-21 20:55:00|9039.94|8919.94|9050.28|8930.28|9050.28|8930.28|9039.4|8919.4|224
1653166800000|2022-05-21 21:00:00|9050.37|8930.37|9049.22|8929.22|9050.55|8930.55|9041.74|8921.74|255
1653167100000|2022-05-21 21:05:00|9049.24|8929.24|9048.42|8928.42|9054.38|8934.38|9048.4|8928.4|252
1653167400000|2022-05-21 21:10:00|9048.41|8928.41|9045.26|8925.26|9048.52|8928.52|9044.52|8924.52|234
1653167700000|2022-05-21 21:15:00|9045.18|8925.18|9042.49|8922.49|9045.42|8925.42|9042.49|8922.49|97
1653168000000|2022-05-21 21:20:00|9030.82|8910.82|9044.44|8924.44|9044.44|8924.44|9025.5|8905.5|263
1653168300000|2022-05-21 21:25:00|9044.65|8924.65|9054.97|8934.97|9055.15|8935.15|9044.65|8924.65|234
1653168600000|2022-05-21 21:30:00|9055.01|8935.01|9049.08|8929.08|9055.01|8935.01|9048.46|8928.46|205
1653168900000|2022-05-21 21:35:00|9049.13|8929.13|9058.54|8938.54|9058.63|8938.63|9048.66|8928.66|231
1653169200000|2022-05-21 21:40:00|9058.5|8938.5|9060.03|8940.03|9062.03|8942.03|9058|8938|221
1653169500000|2022-05-21 21:45:00|9059.81|8939.81|9037.51|8917.51|9060.31|8940.31|9037.49|8917.49|269
1653169800000|2022-05-21 21:50:00|9037.56|8917.56|9032.26|8912.26|9038.27|8918.27|9031.93|8911.93|258
1653170100000|2022-05-21 21:55:00|9032.18|8912.18|9008.3|8888.3|9032.31|8912.31|9008.18|8888.18|254
1653170400000|2022-05-21 22:00:00|9008.31|8888.31|9020.98|8900.98|9020.98|8900.98|8998.86|8878.86|293
1653170700000|2022-05-21 22:05:00|9021.02|8901.02|9010.47|8890.47|9022.69|8902.69|9008.08|8888.08|270
1653171000000|2022-05-21 22:10:00|9011.02|8891.02|9012.32|8892.32|9012.33|8892.33|9006.16|8886.16|270
1653171300000|2022-05-21 22:15:00|9012.31|8892.31|9018.13|8898.13|9018.39|8898.39|9010.22|8890.22|265
1653171600000|2022-05-21 22:20:00|9018.1|8898.1|9016.95|8896.95|9024.78|8904.78|9015.93|8895.93|278
1653171900000|2022-05-21 22:25:00|9017.02|8897.02|9015.23|8895.23|9017.24|8897.24|9011.69|8891.69|251
1653172200000|2022-05-21 22:30:00|9015.25|8895.25|9025.81|8905.81|9027.89|8907.89|9014.36|8894.36|254
1653172500000|2022-05-21 22:35:00|9025.74|8905.74|9033.2|8913.2|9035.26|8915.26|9025.35|8905.35|236
1653172800000|2022-05-21 22:40:00|9033.23|8913.23|9034.26|8914.26|9035.98|8915.98|9030.01|8910.01|235
1653173100000|2022-05-21 22:45:00|9034.21|8914.21|9037.61|8917.61|9039.38|8919.38|9034.21|8914.21|262
1653173400000|2022-05-21 22:50:00|9037.56|8917.56|9031.07|8911.07|9037.59|8917.59|9026.78|8906.78|246
1653173700000|2022-05-21 22:55:00|9031.22|8911.22|9048.59|8928.59|9048.59|8928.59|9030.73|8910.73|245
1653174000000|2022-05-21 23:00:00|9048.62|8928.62|9059.25|8939.25|9059.35|8939.35|9047.49|8927.49|272
1653174300000|2022-05-21 23:05:00|9059.31|8939.31|9051.52|8931.52|9059.33|8939.33|9050.99|8930.99|251
1653174600000|2022-05-21 23:10:00|9051.5|8931.5|9054.75|8934.75|9057.61|8937.61|9049.52|8929.52|242
1653174900000|2022-05-21 23:15:00|9054.68|8934.68|9050.25|8930.25|9054.68|8934.68|9048.29|8928.29|244
1653175200000|2022-05-21 23:20:00|9050.16|8930.16|9057.08|8937.08|9058.04|8938.04|9049.23|8929.23|236
1653175500000|2022-05-21 23:25:00|9057.07|8937.07|9079.01|8959.01|9079.8|8959.8|9054.36|8934.36|266
1653175800000|2022-05-21 23:30:00|9079.36|8959.36|9071.63|8951.63|9085.85|8965.85|9071.53|8951.53|279
1653176100000|2022-05-21 23:35:00|9071.54|8951.54|9066.23|8946.23|9073.47|8953.47|9065.07|8945.07|252
1653176400000|2022-05-21 23:40:00|9066.26|8946.26|9067.14|8947.14|9069.39|8949.39|9065.94|8945.94|227
1653176700000|2022-05-21 23:45:00|9067.12|8947.12|9066.64|8946.64|9072.98|8952.98|9066.64|8946.64|258
1653177000000|2022-05-21 23:50:00|9066.56|8946.56|9055.53|8935.53|9067.57|8947.57|9055.45|8935.45|231
1653177300000|2022-05-21 23:55:00|9055.58|8935.58|9059.94|8939.94|9060.91|8940.91|9052.02|8932.02|244
1653177600000|2022-05-22 00:00:00|9059.7|8939.7|9056.51|8936.51|9064.35|8944.35|9055.29|8935.29|277
1653177900000|2022-05-22 00:05:00|9056.49|8936.49|9051.57|8931.57|9065.78|8945.78|9051.57|8931.57|278
1653178200000|2022-05-22 00:10:00|9051.55|8931.55|9047.1|8927.1|9055.23|8935.23|9046.37|8926.37|266
1653178500000|2022-05-22 00:15:00|9047.15|8927.15|9065.38|8945.38|9065.38|8945.38|9044.81|8924.81|271
1653178800000|2022-05-22 00:20:00|9065.25|8945.25|9071.89|8951.89|9071.98|8951.98|9065.25|8945.25|236
1653179100000|2022-05-22 00:25:00|9072.08|8952.08|9076.24|8956.24|9079.65|8959.65|9072.01|8952.01|254
1653179400000|2022-05-22 00:30:00|9076.28|8956.28|9088.47|8968.47|9090.75|8970.75|9074.45|8954.45|272
1653179700000|2022-05-22 00:35:00|9088.49|8968.49|9081.74|8961.74|9088.67|8968.67|9080.58|8960.58|260
1653180000000|2022-05-22 00:40:00|9081.71|8961.71|9070.45|8950.45|9082.75|8962.75|9070.45|8950.45|274
1653180300000|2022-05-22 00:45:00|9070.5|8950.5|9077.29|8957.29|9077.87|8957.87|9068.23|8948.23|291
1653180600000|2022-05-22 00:50:00|9077.21|8957.21|9083.54|8963.54|9084.16|8964.16|9076.6|8956.6|272
1653180900000|2022-05-22 00:55:00|9083.59|8963.59|9078.38|8958.38|9084.74|8964.74|9078.17|8958.17|255
1653181200000|2022-05-22 01:00:00|9078.37|8958.37|9086.97|8966.97|9092.66|8972.66|9078.37|8958.37|278
1653181500000|2022-05-22 01:05:00|9086.87|8966.87|9093.2|8973.2|9093.21|8973.21|9085.54|8965.54|250
1653181800000|2022-05-22 01:10:00|9093.27|8973.27|9092.74|8972.74|9094.97|8974.97|9091.57|8971.57|250
1653182100000|2022-05-22 01:15:00|9092.75|8972.75|9106.04|8986.04|9107.63|8987.63|9092.75|8972.75|267
1653182400000|2022-05-22 01:20:00|9105.78|8985.78|9084.09|8964.09|9106.04|8986.04|9082.91|8962.91|263
1653182700000|2022-05-22 01:25:00|9083.77|8963.77|9078.77|8958.77|9084.34|8964.34|9076.54|8956.54|270
1653183000000|2022-05-22 01:30:00|9078.31|8958.31|9090.17|8970.17|9090.17|8970.17|9078.31|8958.31|260
1653183300000|2022-05-22 01:35:00|9090.09|8970.09|9087.38|8967.38|9095.09|8975.09|9087.36|8967.36|257
1653183600000|2022-05-22 01:40:00|9087.35|8967.35|9081.96|8961.96|9087.51|8967.51|9075.1|8955.1|246
1653183900000|2022-05-22 01:45:00|9081.98|8961.98|9082.8|8962.8|9084.56|8964.56|9081.69|8961.69|265
1653184200000|2022-05-22 01:50:00|9082.86|8962.86|9081.46|8961.46|9085.37|8965.37|9079.6|8959.6|254
1653184500000|2022-05-22 01:55:00|9081.36|8961.36|9085.25|8965.25|9085.89|8965.89|9080.65|8960.65|253
1653184800000|2022-05-22 02:00:00|9085.27|8965.27|9066.69|8946.69|9085.88|8965.88|9065.79|8945.79|262
1653185100000|2022-05-22 02:05:00|9066.62|8946.62|9066.76|8946.76|9069.85|8949.85|9064.9|8944.9|267
1653185400000|2022-05-22 02:10:00|9066.84|8946.84|9072.71|8952.71|9074.11|8954.11|9066.22|8946.22|248
1653185700000|2022-05-22 02:15:00|9072.81|8952.81|9048.19|8928.19|9072.82|8952.82|9048.19|8928.19|276
1653186000000|2022-05-22 02:20:00|9048.09|8928.09|9055.44|8935.44|9056.8|8936.8|9046.15|8926.15|265
1653186300000|2022-05-22 02:25:00|9055.37|8935.37|9055.94|8935.94|9059.07|8939.07|9055.14|8935.14|228
1653186600000|2022-05-22 02:30:00|9056.02|8936.02|9040.38|8920.38|9056.19|8936.19|9040.38|8920.38|271
1653186900000|2022-05-22 02:35:00|9040.55|8920.55|9036.59|8916.59|9040.55|8920.55|9033.7|8913.7|290
1653187200000|2022-05-22 02:40:00|9036.64|8916.64|9036.68|8916.68|9037.17|8917.17|9034.88|8914.88|263
1653187500000|2022-05-22 02:45:00|9036.73|8916.73|9049.32|8929.32|9051.06|8931.06|9035.5|8915.5|274
1653187800000|2022-05-22 02:50:00|9049.33|8929.33|9049.3|8929.3|9050.37|8930.37|9046.88|8926.88|239
1653188100000|2022-05-22 02:55:00|9049.43|8929.43|9053.57|8933.57|9053.59|8933.59|9048.84|8928.84|252
1653188400000|2022-05-22 03:00:00|9053.49|8933.49|9053.87|8933.87|9053.89|8933.89|9044.8|8924.8|254
1653188700000|2022-05-22 03:05:00|9053.81|8933.81|9087.37|8967.37|9087.37|8967.37|9050.11|8930.11|280
1653189000000|2022-05-22 03:10:00|9088.85|8968.85|9091.45|8971.45|9100.67|8980.67|9088.8|8968.8|288
1653189300000|2022-05-22 03:15:00|9091.73|8971.73|9089.48|8969.48|9101.23|8981.23|9089.25|8969.25|280
1653189600000|2022-05-22 03:20:00|9089.36|8969.36|9082.57|8962.57|9090.58|8970.58|9077.96|8957.96|277
1653189900000|2022-05-22 03:25:00|9082.88|8962.88|9092.51|8972.51|9092.55|8972.55|9082.8|8962.8|241
1653190200000|2022-05-22 03:30:00|9092.65|8972.65|9087.46|8967.46|9093.14|8973.14|9085.04|8965.04|263
1653190500000|2022-05-22 03:35:00|9087.4|8967.4|9076.76|8956.76|9089.97|8969.97|9075.87|8955.87|235
1653190800000|2022-05-22 03:40:00|9076.83|8956.83|9071.69|8951.69|9076.83|8956.83|9071.1|8951.1|253
1653191100000|2022-05-22 03:45:00|9071.58|8951.58|9059.37|8939.37|9073.01|8953.01|9059.37|8939.37|271
1653191400000|2022-05-22 03:50:00|9059.18|8939.18|9057.64|8937.64|9061.25|8941.25|9053.54|8933.54|264
1653191700000|2022-05-22 03:55:00|9057.75|8937.75|9068.8|8948.8|9072.49|8952.49|9057.75|8937.75|269
1653192000000|2022-05-22 04:00:00|9068.77|8948.77|9059.75|8939.75|9068.77|8948.77|9059.33|8939.33|269
1653192300000|2022-05-22 04:05:00|9059.76|8939.76|9055.93|8935.93|9061.27|8941.27|9055.29|8935.29|255
1653192600000|2022-05-22 04:10:00|9055.91|8935.91|9063.92|8943.92|9064.32|8944.32|9055.06|8935.06|252
1653192900000|2022-05-22 04:15:00|9063.85|8943.85|9025.58|8905.58|9064.29|8944.29|9021.71|8901.71|276
1653193200000|2022-05-22 04:20:00|9025.55|8905.55|9037.03|8917.03|9043.24|8923.24|9025.52|8905.52|290
1653193500000|2022-05-22 04:25:00|9036.95|8916.95|9037.31|8917.31|9044.92|8924.92|9036.54|8916.54|282
1653193800000|2022-05-22 04:30:00|9037.7|8917.7|9040.5|8920.5|9040.5|8920.5|9029.33|8909.33|283
1653194100000|2022-05-22 04:35:00|9040.75|8920.75|9039.42|8919.42|9044|8924|9039.34|8919.34|265
1653194400000|2022-05-22 04:40:00|9039.35|8919.35|9043.66|8923.66|9044.77|8924.77|9038.52|8918.52|233
1653194700000|2022-05-22 04:45:00|9043.78|8923.78|9052.77|8932.77|9053.98|8933.98|9042.91|8922.91|260
1653195000000|2022-05-22 04:50:00|9052.69|8932.69|9044.9|8924.9|9056.49|8936.49|9044.9|8924.9|239
1653195300000|2022-05-22 04:55:00|9044.83|8924.83|9028.76|8908.76|9044.83|8924.83|9028.76|8908.76|284
1653195600000|2022-05-22 05:00:00|9028.92|8908.92|9035.98|8915.98|9036.3|8916.3|9028.18|8908.18|268
1653195900000|2022-05-22 05:05:00|9035.93|8915.93|9044.38|8924.38|9044.38|8924.38|9035.82|8915.82|256
1653196200000|2022-05-22 05:10:00|9044.46|8924.46|9045.02|8925.02|9047.63|8927.63|9042.91|8922.91|258
1653196500000|2022-05-22 05:15:00|9045.03|8925.03|9045.07|8925.07|9051.62|8931.62|9043.53|8923.53|267
1653196800000|2022-05-22 05:20:00|9044.99|8924.99|9046.85|8926.85|9046.96|8926.96|9034.47|8914.47|262
1653197100000|2022-05-22 05:25:00|9047.2|8927.2|9064.59|8944.59|9066.83|8946.83|9046.63|8926.63|294
1653197400000|2022-05-22 05:30:00|9064.51|8944.51|9072.31|8952.31|9074.1|8954.1|9063.53|8943.53|283
1653197700000|2022-05-22 05:35:00|9072.38|8952.38|9068.39|8948.39|9074.05|8954.05|9066.7|8946.7|247
1653198000000|2022-05-22 05:40:00|9068.34|8948.34|9056.85|8936.85|9068.58|8948.58|9056.81|8936.81|232
1653198300000|2022-05-22 05:45:00|9056.71|8936.71|9052.53|8932.53|9062.68|8942.68|9052.51|8932.51|267
1653198600000|2022-05-22 05:50:00|9052.57|8932.57|9049.49|8929.49|9053.77|8933.77|9048.05|8928.05|247
1653198900000|2022-05-22 05:55:00|9049.47|8929.47|9047.88|8927.88|9049.75|8929.75|9046.58|8926.58|238
1653199200000|2022-05-22 06:00:00|9047.81|8927.81|9056.87|8936.87|9056.87|8936.87|9047.79|8927.79|239
1653199500000|2022-05-22 06:05:00|9056.91|8936.91|9050.37|8930.37|9057.75|8937.75|9048.03|8928.03|267
1653199800000|2022-05-22 06:10:00|9050.4|8930.4|9065|8945|9065.22|8945.22|9050.4|8930.4|263
1653200100000|2022-05-22 06:15:00|9065.09|8945.09|9069.46|8949.46|9070.07|8950.07|9063.73|8943.73|273
1653200400000|2022-05-22 06:20:00|9069.68|8949.68|9064.96|8944.96|9071.53|8951.53|9064.67|8944.67|256
1653200700000|2022-05-22 06:25:00|9064.82|8944.82|9077.54|8957.54|9077.95|8957.95|9064.71|8944.71|252
1653201000000|2022-05-22 06:30:00|9077.33|8957.33|9074.88|8954.88|9082.1|8962.1|9073.35|8953.35|274
1653201300000|2022-05-22 06:35:00|9074.81|8954.81|9070.37|8950.37|9076.1|8956.1|9070.37|8950.37|246
1653201600000|2022-05-22 06:40:00|9070.38|8950.38|9077.91|8957.91|9077.91|8957.91|9070.14|8950.14|254
1653201900000|2022-05-22 06:45:00|9077.85|8957.85|9067.25|8947.25|9078.17|8958.17|9066.76|8946.76|244
1653202200000|2022-05-22 06:50:00|9067.02|8947.02|9067.35|8947.35|9067.49|8947.49|9061.25|8941.25|269
1653202500000|2022-05-22 06:55:00|9067.34|8947.34|9072.63|8952.63|9073.43|8953.43|9065.41|8945.41|244
1653202800000|2022-05-22 07:00:00|9072.48|8952.48|9072.12|8952.12|9072.91|8952.91|9067.99|8947.99|248
1653203100000|2022-05-22 07:05:00|9072.18|8952.18|9054.61|8934.61|9072.4|8952.4|9054.16|8934.16|267
1653203400000|2022-05-22 07:10:00|9054.6|8934.6|9040.2|8920.2|9055.11|8935.11|9040.2|8920.2|275
1653203700000|2022-05-22 07:15:00|9040.13|8920.13|9051.94|8931.94|9052.56|8932.56|9038.56|8918.56|278
1653204000000|2022-05-22 07:20:00|9051.89|8931.89|9055|8935|9055|8935|9047.31|8927.31|270
1653204300000|2022-05-22 07:25:00|9055.01|8935.01|9049.66|8929.66|9058.97|8938.97|9049.51|8929.51|236
1653204600000|2022-05-22 07:30:00|9049.63|8929.63|9058.56|8938.56|9058.56|8938.56|9042.89|8922.89|281
1653204900000|2022-05-22 07:35:00|9058.53|8938.53|9060.52|8940.52|9064.61|8944.61|9058.21|8938.21|259
1653205200000|2022-05-22 07:40:00|9060.19|8940.19|9062.54|8942.54|9066.07|8946.07|9057.39|8937.39|265
1653205500000|2022-05-22 07:45:00|9062.65|8942.65|9083.39|8963.39|9083.93|8963.93|9061.97|8941.97|271
1653205800000|2022-05-22 07:50:00|9083.26|8963.26|9071.53|8951.53|9084.33|8964.33|9070.46|8950.46|277
1653206100000|2022-05-22 07:55:00|9071.4|8951.4|9082.03|8962.03|9083.34|8963.34|9070.33|8950.33|253
1653206400000|2022-05-22 08:00:00|9082.02|8962.02|9086.36|8966.36|9088.42|8968.42|9080.16|8960.16|267
1653206700000|2022-05-22 08:05:00|9086.2|8966.2|9084.65|8964.65|9087.63|8967.63|9082.31|8962.31|266
1653207000000|2022-05-22 08:10:00|9084.79|8964.79|9077.48|8957.48|9086.28|8966.28|9077.48|8957.48|254
1653207300000|2022-05-22 08:15:00|9077.39|8957.39|9084.59|8964.59|9089.12|8969.12|9077.18|8957.18|257
1653207600000|2022-05-22 08:20:00|9084.52|8964.52|9080.23|8960.23|9085.06|8965.06|9079.88|8959.88|240
1653207900000|2022-05-22 08:25:00|9080.31|8960.31|9090.45|8970.45|9090.45|8970.45|9080.29|8960.29|248
1653208200000|2022-05-22 08:30:00|9090.46|8970.46|9112.89|8992.89|9113.36|8993.36|9089.43|8969.43|283
1653208500000|2022-05-22 08:35:00|9113.2|8993.2|9107.65|8987.65|9114.53|8994.53|9106.64|8986.64|273
1653208800000|2022-05-22 08:40:00|9107.64|8987.64|9113.68|8993.68|9115.19|8995.19|9103.59|8983.59|276
1653209100000|2022-05-22 08:45:00|9113.28|8993.28|9124.32|9004.32|9127.97|9007.97|9112.69|8992.69|271
1653209400000|2022-05-22 08:50:00|9124.31|9004.31|9118.06|8998.06|9129.24|9009.24|9117.53|8997.53|273
1653209700000|2022-05-22 08:55:00|9117.87|8997.87|9125.64|9005.64|9130.36|9010.36|9117.14|8997.14|289
1653210000000|2022-05-22 09:00:00|9125.7|9005.7|9126.91|9006.91|9135.18|9015.18|9125.7|9005.7|280
1653210300000|2022-05-22 09:05:00|9126.94|9006.94|9135.57|9015.57|9135.57|9015.57|9122.94|9002.94|271
1653210600000|2022-05-22 09:10:00|9135.64|9015.64|9147.68|9027.68|9148.74|9028.74|9135.6|9015.6|275
1653210900000|2022-05-22 09:15:00|9147.66|9027.66|9137|9017|9161.5|9041.5|9134.67|9014.67|290
1653211200000|2022-05-22 09:20:00|9137.72|9017.72|9142.71|9022.71|9144.32|9024.32|9137.33|9017.33|281
1653211500000|2022-05-22 09:25:00|9142.66|9022.66|9148.95|9028.95|9151.62|9031.62|9141.75|9021.75|258
1653211800000|2022-05-22 09:30:00|9148.94|9028.94|9241.85|9121.85|9244.42|9124.42|9146.04|9026.04|291
1653212100000|2022-05-22 09:35:00|9242.13|9122.13|9250.66|9130.66|9265.62|9145.62|9229.33|9109.33|299
1653212400000|2022-05-22 09:40:00|9250.5|9130.5|9260.73|9140.73|9268.97|9148.97|9247.62|9127.62|296
1653212700000|2022-05-22 09:45:00|9260.51|9140.51|9246.88|9126.88|9267.27|9147.27|9244.96|9124.96|293
1653213000000|2022-05-22 09:50:00|9246.96|9126.96|9266.34|9146.34|9272.17|9152.17|9246.55|9126.55|294
1653213300000|2022-05-22 09:55:00|9266.27|9146.27|9299.14|9179.14|9302.75|9182.75|9265.26|9145.26|295
1653213600000|2022-05-22 10:00:00|9299.15|9179.15|9317.9|9197.9|9335.63|9215.63|9298.94|9178.94|296
1653213900000|2022-05-22 10:05:00|9318.03|9198.03|9296.67|9176.67|9318.03|9198.03|9289.4|9169.4|294
1653214200000|2022-05-22 10:10:00|9296.51|9176.51|9303.85|9183.85|9311.2|9191.2|9293.34|9173.34|297
1653214500000|2022-05-22 10:15:00|9303.8|9183.8|9292.25|9172.25|9309.11|9189.11|9292.25|9172.25|283
1653214800000|2022-05-22 10:20:00|9292.55|9172.55|9293.18|9173.18|9293.77|9173.77|9281.53|9161.53|287
1653215100000|2022-05-22 10:25:00|9293.05|9173.05|9306.68|9186.68|9312.71|9192.71|9293.05|9173.05|279
1653215400000|2022-05-22 10:30:00|9306.92|9186.92|9287.47|9167.47|9310.21|9190.21|9287.41|9167.41|285
1653215700000|2022-05-22 10:35:00|9287.4|9167.4|9286.07|9166.07|9287.4|9167.4|9279.67|9159.67|277
1653216000000|2022-05-22 10:40:00|9285.98|9165.98|9293.9|9173.9|9294.9|9174.9|9282.01|9162.01|267
1653216300000|2022-05-22 10:45:00|9294.02|9174.02|9312.38|9192.38|9314.92|9194.92|9292.06|9172.06|285
1653216600000|2022-05-22 10:50:00|9312.05|9192.05|9294.96|9174.96|9312.53|9192.53|9294.96|9174.96|266
1653216900000|2022-05-22 10:55:00|9294.36|9174.36|9285.24|9165.24|9296.26|9176.26|9285.24|9165.24|271
1653217200000|2022-05-22 11:00:00|9285.46|9165.46|9294.69|9174.69|9296.1|9176.1|9279.98|9159.98|286
1653217500000|2022-05-22 11:05:00|9294.05|9174.05|9298.11|9178.11|9298.11|9178.11|9290.22|9170.22|267
1653217800000|2022-05-22 11:10:00|9298.1|9178.1|9305.83|9185.83|9306.61|9186.61|9294.39|9174.39|278
1653218100000|2022-05-22 11:15:00|9305.82|9185.82|9301.33|9181.33|9307.04|9187.04|9298.93|9178.93|266
1653218400000|2022-05-22 11:20:00|9301.5|9181.5|9297.84|9177.84|9307.08|9187.08|9297.84|9177.84|273
1653218700000|2022-05-22 11:25:00|9297.81|9177.81|9251.59|9131.59|9297.81|9177.81|9249.95|9129.95|295
1653219000000|2022-05-22 11:30:00|9251.04|9131.04|9223.21|9103.21|9251.26|9131.26|9202.55|9082.55|294
1653219300000|2022-05-22 11:35:00|9222.7|9102.7|9218.23|9098.23|9222.7|9102.7|9207.11|9087.11|298
1653219600000|2022-05-22 11:40:00|9217.82|9097.82|9225.49|9105.49|9226.77|9106.77|9217.32|9097.32|292
1653219900000|2022-05-22 11:45:00|9225.59|9105.59|9213.62|9093.62|9230.85|9110.85|9209.1|9089.1|289
1653220200000|2022-05-22 11:50:00|9213.72|9093.72|9213.13|9093.13|9219.81|9099.81|9212.87|9092.87|280
1653220500000|2022-05-22 11:55:00|9213.11|9093.11|9214.47|9094.47|9215.45|9095.45|9207.12|9087.12|291
1653220800000|2022-05-22 12:00:00|9214.36|9094.36|9247.51|9127.51|9249.82|9129.82|9214.07|9094.07|286
1653221100000|2022-05-22 12:05:00|9247.6|9127.6|9253.77|9133.77|9253.77|9133.77|9244.21|9124.21|281
1653221400000|2022-05-22 12:10:00|9254.83|9134.83|9246.03|9126.03|9255.06|9135.06|9243.73|9123.73|290
1653221700000|2022-05-22 12:15:00|9246.17|9126.17|9260.07|9140.07|9260.42|9140.42|9243.84|9123.84|276
1653222000000|2022-05-22 12:20:00|9260|9140|9282.14|9162.14|9282.76|9162.76|9259.66|9139.66|287
1653222300000|2022-05-22 12:25:00|9282.31|9162.31|9283.53|9163.53|9292.96|9172.96|9281.5|9161.5|287
1653222600000|2022-05-22 12:30:00|9283.31|9163.31|9281.27|9161.27|9284.39|9164.39|9279.03|9159.03|287
1653222900000|2022-05-22 12:35:00|9281.44|9161.44|9287.37|9167.37|9295.36|9175.36|9281.38|9161.38|285
1653223200000|2022-05-22 12:40:00|9287.28|9167.28|9270.4|9150.4|9289.31|9169.31|9267.47|9147.47|282
1653223500000|2022-05-22 12:45:00|9270.41|9150.41|9288.89|9168.89|9291.29|9171.29|9268.98|9148.98|286
1653223800000|2022-05-22 12:50:00|9288.83|9168.83|9300.97|9180.97|9301.29|9181.29|9288.83|9168.83|277
1653224100000|2022-05-22 12:55:00|9300.41|9180.41|9299.46|9179.46|9308.1|9188.1|9299.14|9179.14|284
1653224400000|2022-05-22 13:00:00|9299.44|9179.44|9298.12|9178.12|9300.48|9180.48|9292.92|9172.92|287
1653224700000|2022-05-22 13:05:00|9297.47|9177.47|9286.01|9166.01|9297.47|9177.47|9285.77|9165.77|288
1653225000000|2022-05-22 13:10:00|9286.03|9166.03|9284.38|9164.38|9286.05|9166.05|9280|9160|242
1653225300000|2022-05-22 13:15:00|9284.11|9164.11|9272.83|9152.83|9285.65|9165.65|9265.65|9145.65|293
1653225600000|2022-05-22 13:20:00|9272.26|9152.26|9270.78|9150.78|9272.46|9152.46|9263.67|9143.67|286
1653225900000|2022-05-22 13:25:00|9273.04|9153.04|9270.02|9150.02|9277.2|9157.2|9269.59|9149.59|261
1653226200000|2022-05-22 13:30:00|9269.97|9149.97|9268.11|9148.11|9269.97|9149.97|9263.19|9143.19|292
1653226500000|2022-05-22 13:35:00|9268.13|9148.13|9263.15|9143.15|9268.8|9148.8|9262.63|9142.63|268
1653226800000|2022-05-22 13:40:00|9263.28|9143.28|9268.54|9148.54|9271.86|9151.86|9260.11|9140.11|290
1653227100000|2022-05-22 13:45:00|9268.55|9148.55|9264.46|9144.46|9269.31|9149.31|9264.03|9144.03|273
1653227400000|2022-05-22 13:50:00|9264.66|9144.66|9246.73|9126.73|9264.72|9144.72|9239.58|9119.58|292
1653227700000|2022-05-22 13:55:00|9246.59|9126.59|9260.18|9140.18|9260.18|9140.18|9244.03|9124.03|285
1653228000000|2022-05-22 14:00:00|9259.19|9139.19|9295.12|9175.12|9295.64|9175.64|9259.02|9139.02|294
1653228300000|2022-05-22 14:05:00|9295.2|9175.2|9265.69|9145.69|9295.2|9175.2|9265.69|9145.69|293
1653228600000|2022-05-22 14:10:00|9262.88|9142.88|9273.18|9153.18|9273.28|9153.28|9253.01|9133.01|291
1653228900000|2022-05-22 14:15:00|9273.19|9153.19|9272.65|9152.65|9275|9155|9266.31|9146.31|285
1653229200000|2022-05-22 14:20:00|9272.51|9152.51|9283.44|9163.44|9284.54|9164.54|9272.12|9152.12|286
1653229500000|2022-05-22 14:25:00|9283.36|9163.36|9292.51|9172.51|9296.63|9176.63|9283.01|9163.01|279
1653229800000|2022-05-22 14:30:00|9292.71|9172.71|9286.09|9166.09|9301.69|9181.69|9286.05|9166.05|286
1653230100000|2022-05-22 14:35:00|9286.75|9166.75|9276.46|9156.46|9286.75|9166.75|9269.47|9149.47|289
1653230400000|2022-05-22 14:40:00|9276.14|9156.14|9283|9163|9288.69|9168.69|9276.14|9156.14|291
1653230700000|2022-05-22 14:45:00|9283.04|9163.04|9274.73|9154.73|9283.66|9163.66|9273.41|9153.41|276
1653231000000|2022-05-22 14:50:00|9274.79|9154.79|9261.85|9141.85|9275.01|9155.01|9261.07|9141.07|268
1653231300000|2022-05-22 14:55:00|9261.9|9141.9|9265.75|9145.75|9266.7|9146.7|9259.92|9139.92|262
1653231600000|2022-05-22 15:00:00|9265.76|9145.76|9251.77|9131.77|9275.9|9155.9|9251.31|9131.31|280
1653231900000|2022-05-22 15:05:00|9251.5|9131.5|9247.71|9127.71|9253.23|9133.23|9247.42|9127.42|281
1653232200000|2022-05-22 15:10:00|9246.63|9126.63|9238.18|9118.18|9250.56|9130.56|9238.1|9118.1|275
1653232500000|2022-05-22 15:15:00|9238.12|9118.12|9213.21|9093.21|9241.53|9121.53|9210.66|9090.66|288
1653232800000|2022-05-22 15:20:00|9212.88|9092.88|9164.73|9044.73|9213.09|9093.09|9154.75|9034.75|293
1653233100000|2022-05-22 15:25:00|9164.84|9044.84|9160.41|9040.41|9171.37|9051.37|9158.25|9038.25|299
1653233400000|2022-05-22 15:30:00|9160.56|9040.56|9168|9048|9181.19|9061.19|9160.14|9040.14|283
1653233700000|2022-05-22 15:35:00|9167.95|9047.95|9179.19|9059.19|9188.56|9068.56|9164.56|9044.56|290
1653234000000|2022-05-22 15:40:00|9179.15|9059.15|9175.2|9055.2|9181.83|9061.83|9170.28|9050.28|283
1653234300000|2022-05-22 15:45:00|9175.14|9055.14|9213.19|9093.19|9217.38|9097.38|9174.56|9054.56|292
1653234600000|2022-05-22 15:50:00|9212.82|9092.82|9211.67|9091.67|9212.82|9092.82|9207.29|9087.29|282
1653234900000|2022-05-22 15:55:00|9211.77|9091.77|9201.15|9081.15|9211.89|9091.89|9194.02|9074.02|289
1653235200000|2022-05-22 16:00:00|9200.67|9080.67|9213.12|9093.12|9213.78|9093.78|9196.37|9076.37|283
1653235500000|2022-05-22 16:05:00|9212.85|9092.85|9202.41|9082.41|9212.85|9092.85|9201.2|9081.2|273
1653235800000|2022-05-22 16:10:00|9202.34|9082.34|9154.03|9034.03|9203.41|9083.41|9146.91|9026.91|296
1653236100000|2022-05-22 16:15:00|9154.18|9034.18|9169.21|9049.21|9174.26|9054.26|9153.52|9033.52|292
1653236400000|2022-05-22 16:20:00|9169.28|9049.28|9179.1|9059.1|9179.1|9059.1|9167.05|9047.05|263
1653236700000|2022-05-22 16:25:00|9179.21|9059.21|9188.63|9068.63|9190.69|9070.69|9179.21|9059.21|266
1653237000000|2022-05-22 16:30:00|9188.59|9068.59|9203.35|9083.35|9203.37|9083.37|9187.63|9067.63|281
1653237300000|2022-05-22 16:35:00|9203.1|9083.1|9199.95|9079.95|9208.14|9088.14|9199.38|9079.38|278
1653237600000|2022-05-22 16:40:00|9200.08|9080.08|9205.05|9085.05|9205.13|9085.13|9196.62|9076.62|271
1653237900000|2022-05-22 16:45:00|9204.73|9084.73|9203.9|9083.9|9204.76|9084.76|9199.09|9079.09|239
1653238200000|2022-05-22 16:50:00|9203.92|9083.92|9221.28|9101.28|9221.28|9101.28|9203.84|9083.84|248
1653238500000|2022-05-22 16:55:00|9221.23|9101.23|9214.27|9094.27|9221.81|9101.81|9214.13|9094.13|279
1653238800000|2022-05-22 17:00:00|9214.23|9094.23|9212.15|9092.15|9214.65|9094.65|9206.06|9086.06|265
1653239100000|2022-05-22 17:05:00|9212.32|9092.32|9249.95|9129.95|9252.67|9132.67|9212.32|9092.32|292
1653239400000|2022-05-22 17:10:00|9250.33|9130.33|9238.09|9118.09|9251.77|9131.77|9237.83|9117.83|288
1653239700000|2022-05-22 17:15:00|9238.05|9118.05|9247.71|9127.71|9247.72|9127.72|9226.19|9106.19|273
1653240000000|2022-05-22 17:20:00|9248.06|9128.06|9275.18|9155.18|9275.18|9155.18|9248.06|9128.06|284
1653240300000|2022-05-22 17:25:00|9274.86|9154.86|9264.74|9144.74|9276.38|9156.38|9263.08|9143.08|276
1653240600000|2022-05-22 17:30:00|9264.77|9144.77|9251.86|9131.86|9265.6|9145.6|9251.63|9131.63|275
1653240900000|2022-05-22 17:35:00|9251.92|9131.92|9237.35|9117.35|9253.38|9133.38|9236.58|9116.58|277
1653241200000|2022-05-22 17:40:00|9237.25|9117.25|9231.57|9111.57|9237.9|9117.9|9226.8|9106.8|281
1653241500000|2022-05-22 17:45:00|9231.72|9111.72|9205.65|9085.65|9233.22|9113.22|9205.19|9085.19|275
1653241800000|2022-05-22 17:50:00|9205.96|9085.96|9204.49|9084.49|9207.93|9087.93|9202.65|9082.65|275
1653242100000|2022-05-22 17:55:00|9204.58|9084.58|9203.2|9083.2|9212.36|9092.36|9203.02|9083.02|278
1653242400000|2022-05-22 18:00:00|9203.29|9083.29|9194.55|9074.55|9203.59|9083.59|9183.22|9063.22|287
1653242700000|2022-05-22 18:05:00|9194.42|9074.42|9201.61|9081.61|9201.84|9081.84|9194.42|9074.42|272
1653243000000|2022-05-22 18:10:00|9201.57|9081.57|9196.67|9076.67|9201.64|9081.64|9195.1|9075.1|266
1653243300000|2022-05-22 18:15:00|9196.92|9076.92|9182.33|9062.33|9200.03|9080.03|9182.33|9062.33|274
1653243600000|2022-05-22 18:20:00|9182.27|9062.27|9197.81|9077.81|9197.81|9077.81|9181.58|9061.58|273
1653243900000|2022-05-22 18:25:00|9197.89|9077.89|9213.23|9093.23|9213.23|9093.23|9195.36|9075.36|255
1653244200000|2022-05-22 18:30:00|9213.78|9093.78|9229.91|9109.91|9230.02|9110.02|9211.22|9091.22|277
1653244500000|2022-05-22 18:35:00|9230.15|9110.15|9228.69|9108.69|9230.15|9110.15|9224.53|9104.53|268
1653244800000|2022-05-22 18:40:00|9229.41|9109.41|9227.76|9107.76|9229.87|9109.87|9224.4|9104.4|257
1653245100000|2022-05-22 18:45:00|9227.67|9107.67|9222.46|9102.46|9230.83|9110.83|9221.76|9101.76|271
1653245400000|2022-05-22 18:50:00|9222.57|9102.57|9232.12|9112.12|9234.15|9114.15|9221.56|9101.56|264
1653245700000|2022-05-22 18:55:00|9232.17|9112.17|9233.22|9113.22|9235.12|9115.12|9231.06|9111.06|268
1653246000000|2022-05-22 19:00:00|9233.11|9113.11|9245.01|9125.01|9246.09|9126.09|9231.32|9111.32|272
1653246300000|2022-05-22 19:05:00|9244.99|9124.99|9232.98|9112.98|9246.95|9126.95|9232.98|9112.98|271
1653246600000|2022-05-22 19:10:00|9232.91|9112.91|9227.8|9107.8|9233.07|9113.07|9225.24|9105.24|267
1653246900000|2022-05-22 19:15:00|9227.52|9107.52|9225.22|9105.22|9229.6|9109.6|9225.22|9105.22|238
1653247200000|2022-05-22 19:20:00|9225.29|9105.29|9231.93|9111.93|9231.93|9111.93|9224.77|9104.77|246
1653247500000|2022-05-22 19:25:00|9231.95|9111.95|9208.3|9088.3|9232.12|9112.12|9208|9088|269
1653247800000|2022-05-22 19:30:00|9208.22|9088.22|9213.83|9085.83|9217.93|9089.93|9208.15|9081|252
1653248100000|2022-05-22 19:35:00|9213.76|9085.76|9221.3|9093.3|9222.23|9094.23|9212.08|9084.08|257
1653248400000|2022-05-22 19:40:00|9221.36|9093.36|9222.48|9094.48|9223.77|9095.77|9219.06|9091.06|255
1653248700000|2022-05-22 19:45:00|9222.46|9094.46|9226.63|9098.63|9230.13|9102.13|9218.02|9090.02|262
1653249000000|2022-05-22 19:50:00|9226.69|9098.69|9200.15|9072.15|9226.69|9098.69|9198.65|9070.65|278
1653249300000|2022-05-22 19:55:00|9200.07|9072.07|9203.26|9075.26|9204.78|9076.78|9198.65|9070.65|241
1653249600000|2022-05-22 20:00:00|9203.31|9075.31|9203.02|9075.02|9212.15|9084.15|9202.58|9074.58|272
1653249900000|2022-05-22 20:05:00|9203.07|9075.07|9200.16|9072.16|9203.27|9075.27|9197.91|9069.91|263
1653250200000|2022-05-22 20:10:00|9199.82|9071.82|9209.07|9081.07|9211.59|9083.59|9197.78|9069.78|248
1653250500000|2022-05-22 20:15:00|9208.98|9080.98|9220.54|9092.54|9221.36|9093.36|9208.98|9080.98|264
1653250800000|2022-05-22 20:20:00|9220.57|9092.57|9225.62|9097.62|9225.62|9097.62|9216.2|9088.2|258
1653251100000|2022-05-22 20:25:00|9225.91|9097.91|9238.4|9110.4|9238.4|9110.4|9225.91|9097.91|270
1653251400000|2022-05-22 20:30:00|9238.44|9110.44|9243.88|9115.88|9249.06|9121.06|9237.08|9109.08|281
1653251700000|2022-05-22 20:35:00|9243.87|9115.87|9246.97|9118.97|9253.23|9125.23|9243.87|9115.87|275
1653252000000|2022-05-22 20:40:00|9247|9119|9250.84|9122.84|9252.31|9124.31|9247|9119|278
1653252300000|2022-05-22 20:45:00|9250.88|9122.88|9242.51|9114.51|9257.22|9129.22|9242.43|9114.43|260
1653252600000|2022-05-22 20:50:00|9242.59|9114.59|9230.24|9102.24|9242.59|9114.59|9230.24|9102.24|258
1653252900000|2022-05-22 20:55:00|9229.98|9101.98|9214.5|9086.5|9229.98|9101.98|9213.02|9085.02|270
1653253200000|2022-05-22 21:00:00|9214.58|9086.58|9206.23|9078.23|9214.6|9086.6|9201.46|9073.46|268
1653253500000|2022-05-22 21:05:00|9206.24|9078.24|9219.22|9091.22|9219.22|9091.22|9200.77|9072.77|277
1653253800000|2022-05-22 21:10:00|9219.09|9091.09|9217.48|9089.48|9219.93|9091.93|9216.25|9088.25|253
1653254100000|2022-05-22 21:15:00|9217.44|9089.44|9221.46|9093.46|9221.46|9093.46|9215.18|9087.18|241
1653254400000|2022-05-22 21:20:00|9221.47|9093.47|9232.21|9112.21|9232.36|9112.36|9220.42|9093.47|269
1653254700000|2022-05-22 21:25:00|9232.09|9112.09|9217.44|9097.44|9232.15|9112.15|9217.33|9097.33|258
1653255000000|2022-05-22 21:30:00|9217.33|9097.33|9229.48|9109.48|9230.07|9110.07|9217.2|9097.2|245
1653255300000|2022-05-22 21:35:00|9229.54|9109.54|9227.09|9107.09|9237.42|9117.42|9227.09|9107.09|275
1653255600000|2022-05-22 21:40:00|9226.98|9106.98|9232.85|9112.85|9232.85|9112.85|9214.98|9094.98|268
1653255900000|2022-05-22 21:45:00|9233|9113|9228.67|9108.67|9237.05|9117.05|9226.46|9106.46|270
1653256200000|2022-05-22 21:50:00|9229.11|9109.11|9231.05|9111.05|9231.05|9111.05|9227.52|9107.52|247
1653256500000|2022-05-22 21:55:00|9230.95|9110.95|9222.53|9102.53|9236.37|9116.37|9222.52|9102.52|269
1653256800000|2022-05-22 22:00:00|9222.81|9102.81|9289.53|9169.53|9290.07|9170.07|9222.45|9102.45|292
1653257100000|2022-05-22 22:05:00|9289.48|9169.48|9272.89|9152.89|9291.89|9171.89|9264.73|9144.73|298
1653257400000|2022-05-22 22:10:00|9273.47|9153.47|9297.03|9177.03|9297.03|9177.03|9273.36|9153.36|285
1653257700000|2022-05-22 22:15:00|9297.44|9177.44|9303.1|9183.1|9304.6|9184.6|9283.46|9163.46|271
1653258000000|2022-05-22 22:20:00|9303.47|9183.47|9347.13|9227.13|9358.37|9238.37|9303.38|9183.38|297
1653258300000|2022-05-22 22:25:00|9346.57|9226.57|9321.25|9201.25|9349.28|9229.28|9317.19|9197.19|294
1653258600000|2022-05-22 22:30:00|9321.69|9201.69|9339.7|9219.7|9345.19|9225.19|9321.69|9201.69|296
1653258900000|2022-05-22 22:35:00|9340.42|9220.42|9337.33|9217.33|9346.97|9226.97|9330.37|9210.37|291
1653259200000|2022-05-22 22:40:00|9337.03|9217.03|9331.3|9211.3|9340.42|9220.42|9330.38|9210.38|282
1653259500000|2022-05-22 22:45:00|9331.08|9211.08|9338.47|9218.47|9339.01|9219.01|9323.01|9203.01|283
1653259800000|2022-05-22 22:50:00|9338.45|9218.45|9333.32|9213.32|9344.36|9224.36|9333.19|9213.19|281
1653260100000|2022-05-22 22:55:00|9333.25|9213.25|9311.2|9191.2|9333.25|9213.25|9307.17|9187.17|281
1653260400000|2022-05-22 23:00:00|9311.24|9191.24|9336.29|9216.29|9336.29|9216.29|9311.24|9191.24|281
1653260700000|2022-05-22 23:05:00|9336.64|9216.64|9361.25|9241.25|9361.28|9241.28|9336.59|9216.59|283
1653261000000|2022-05-22 23:10:00|9361.36|9241.36|9360|9240|9368.01|9248.01|9356.02|9236.02|286
1653261300000|2022-05-22 23:15:00|9359.88|9239.88|9356.94|9236.94|9361.49|9241.49|9346.57|9226.57|276
1653261600000|2022-05-22 23:20:00|9356.79|9236.79|9351.2|9231.2|9356.99|9236.99|9349.07|9229.07|274
1653261900000|2022-05-22 23:25:00|9351.05|9231.05|9359.85|9239.85|9378.01|9258.01|9349.99|9229.99|278
1653262200000|2022-05-22 23:30:00|9359.78|9239.78|9346.51|9226.51|9364.62|9244.62|9346.38|9226.38|266
1653262500000|2022-05-22 23:35:00|9346.63|9226.63|9350.12|9230.12|9351.37|9231.37|9345.27|9225.27|267
1653262800000|2022-05-22 23:40:00|9350.15|9230.15|9346.27|9226.27|9350.24|9230.24|9345.06|9225.06|245
1653263100000|2022-05-22 23:45:00|9346.31|9226.31|9347.17|9227.17|9353.55|9233.55|9346.29|9226.29|275
1653263400000|2022-05-22 23:50:00|9347.21|9227.21|9348.01|9228.01|9349.27|9229.27|9343.35|9223.35|252
1653263700000|2022-05-22 23:55:00|9347.9|9227.9|9325.41|9205.41|9352.44|9232.44|9324.57|9204.57|282
1653264000000|2022-05-23 00:00:00|9325.33|9205.33|9313.01|9193.01|9325.33|9205.33|9299.19|9179.19|295
1653264300000|2022-05-23 00:05:00|9314.21|9194.21|9353.52|9233.52|9355.99|9235.99|9313.95|9193.95|296
1653264600000|2022-05-23 00:10:00|9353.61|9233.61|9364.11|9244.11|9364.11|9244.11|9341.19|9221.19|290
1653264900000|2022-05-23 00:15:00|9364|9244|9386.38|9266.38|9387.75|9267.75|9360.07|9240.07|294
1653265200000|2022-05-23 00:20:00|9386.3|9266.3|9351.07|9231.07|9386.3|9266.3|9348.94|9228.94|293
1653265500000|2022-05-23 00:25:00|9351.08|9231.08|9320.62|9200.62|9351.12|9231.12|9320.62|9200.62|296
1653265800000|2022-05-23 00:30:00|9320.4|9200.4|9320.72|9200.72|9323.92|9203.92|9318.45|9198.45|290
1653266100000|2022-05-23 00:35:00|9320.83|9200.83|9333.26|9213.26|9337.11|9217.11|9320.83|9200.83|284
1653266400000|2022-05-23 00:40:00|9333.27|9213.27|9342.03|9222.03|9345.61|9225.61|9331.78|9211.78|280
1653266700000|2022-05-23 00:45:00|9342.1|9222.1|9355.33|9235.33|9356.8|9236.8|9333.87|9213.87|286
1653267000000|2022-05-23 00:50:00|9355.26|9235.26|9346.48|9226.48|9355.42|9235.42|9344.32|9224.32|267
1653267300000|2022-05-23 00:55:00|9346.54|9226.54|9349.32|9229.32|9352.44|9232.44|9346.54|9226.54|275
1653267600000|2022-05-23 01:00:00|9349.33|9229.33|9330.96|9210.96|9349.39|9229.39|9330.96|9210.96|273
1653267900000|2022-05-23 01:05:00|9330.83|9210.83|9315.18|9195.18|9331.35|9211.35|9309.47|9189.47|285
1653268200000|2022-05-23 01:10:00|9315.21|9195.21|9309.19|9189.19|9316.12|9196.12|9307.16|9187.16|277
1653268500000|2022-05-23 01:15:00|9309.21|9189.21|9305.36|9185.36|9311.13|9191.13|9298.02|9178.02|277
1653268800000|2022-05-23 01:20:00|9305.46|9185.46|9311.32|9191.32|9312.1|9192.1|9303.65|9183.65|245
1653269100000|2022-05-23 01:25:00|9311.16|9191.16|9319.54|9199.54|9319.8|9199.8|9307.11|9187.11|263
1653269400000|2022-05-23 01:30:00|9319.64|9199.64|9315.6|9195.6|9320.86|9200.86|9310.4|9190.4|268
1653269700000|2022-05-23 01:35:00|9315.64|9195.64|9309.47|9189.47|9315.64|9195.64|9308.3|9188.3|259
1653270000000|2022-05-23 01:40:00|9309.59|9189.59|9299.64|9179.64|9309.78|9189.78|9293.35|9173.35|267
1653270300000|2022-05-23 01:45:00|9299.71|9179.71|9307.12|9187.12|9307.34|9187.34|9298.35|9178.35|245
1653270600000|2022-05-23 01:50:00|9307.24|9187.24|9306.22|9186.22|9307.28|9187.28|9299.87|9179.87|252
1653270900000|2022-05-23 01:55:00|9306.25|9186.25|9298.46|9178.46|9309.68|9189.68|9295.92|9175.92|254
1653271200000|2022-05-23 02:00:00|9298.75|9178.75|9275.34|9155.34|9300.11|9180.11|9275.34|9155.34|279
1653271500000|2022-05-23 02:05:00|9275.43|9155.43|9261.48|9141.48|9276.71|9156.71|9261.48|9141.48|289
1653271800000|2022-05-23 02:10:00|9261.74|9141.74|9251.84|9131.84|9266.64|9146.64|9251.84|9131.84|267
1653272100000|2022-05-23 02:15:00|9251.92|9131.92|9255.7|9135.7|9259.4|9139.4|9247.44|9127.44|284
1653272400000|2022-05-23 02:20:00|9255.8|9135.8|9264.88|9144.88|9264.88|9144.88|9254.12|9134.12|259
1653272700000|2022-05-23 02:25:00|9264.77|9144.77|9249.04|9129.04|9265.21|9145.21|9248.5|9128.5|262
1653273000000|2022-05-23 02:30:00|9249.01|9129.01|9236.87|9116.87|9249.1|9129.1|9235.13|9115.13|277
1653273300000|2022-05-23 02:35:00|9236.33|9116.33|9247.21|9127.21|9248.83|9128.83|9234.84|9114.84|280
1653273600000|2022-05-23 02:40:00|9247.33|9127.33|9247.03|9127.03|9249.89|9129.89|9245.19|9125.19|238
1653273900000|2022-05-23 02:45:00|9247.3|9127.3|9254.95|9134.95|9254.95|9134.95|9247.15|9127.15|265
1653274200000|2022-05-23 02:50:00|9254.89|9134.89|9256.73|9136.73|9257.96|9137.96|9252.31|9132.31|246
1653274500000|2022-05-23 02:55:00|9256.76|9136.76|9261.89|9141.89|9264.57|9144.57|9256.76|9136.76|261
1653274800000|2022-05-23 03:00:00|9261.66|9141.66|9274.89|9154.89|9274.92|9154.92|9261.58|9141.58|265
1653275100000|2022-05-23 03:05:00|9274.96|9154.96|9289.66|9169.66|9292.34|9172.34|9274.82|9154.82|252
1653275400000|2022-05-23 03:10:00|9289.23|9169.23|9287.49|9167.49|9290.07|9170.07|9286.3|9166.3|270
1653275700000|2022-05-23 03:15:00|9287.48|9167.48|9279.82|9159.82|9290.21|9170.21|9277.83|9157.83|271
1653276000000|2022-05-23 03:20:00|9279.71|9159.71|9278.4|9158.4|9282.12|9162.12|9277.31|9157.31|262
1653276300000|2022-05-23 03:25:00|9278.47|9158.47|9265.2|9145.2|9278.47|9158.47|9264.9|9144.9|236
1653276600000|2022-05-23 03:30:00|9265.26|9145.26|9279.32|9159.32|9279.32|9159.32|9265.26|9145.26|258
1653276900000|2022-05-23 03:35:00|9279.16|9159.16|9274.4|9154.4|9281.01|9161.01|9268.95|9148.95|276
1653277200000|2022-05-23 03:40:00|9274.41|9154.41|9281.47|9161.47|9281.81|9161.81|9274.09|9154.09|265
1653277500000|2022-05-23 03:45:00|9281.49|9161.49|9283.44|9163.44|9283.44|9163.44|9276.31|9156.31|239
1653277800000|2022-05-23 03:50:00|9283.73|9163.73|9295.44|9175.44|9297.04|9177.04|9283.73|9163.73|257
1653278100000|2022-05-23 03:55:00|9295.13|9175.13|9292.08|9172.08|9295.13|9175.13|9285.78|9165.78|247
1653278400000|2022-05-23 04:00:00|9292.1|9172.1|9303.96|9183.96|9303.96|9183.96|9290.41|9170.41|269
1653278700000|2022-05-23 04:05:00|9304.53|9184.53|9314.63|9194.63|9316.71|9196.71|9304.27|9184.27|258
1653279000000|2022-05-23 04:10:00|9314.44|9194.44|9320.18|9200.18|9324.91|9204.91|9314.39|9194.39|276
1653279300000|2022-05-23 04:15:00|9320.29|9200.29|9326.88|9206.88|9327.12|9207.12|9315.36|9195.36|269
1653279600000|2022-05-23 04:20:00|9326.89|9206.89|9322.93|9202.93|9327.07|9207.07|9318.19|9198.19|260
1653279900000|2022-05-23 04:25:00|9322.92|9202.92|9322.96|9202.96|9325.42|9205.42|9319.48|9199.48|258
1653280200000|2022-05-23 04:30:00|9322.99|9202.99|9324.91|9204.91|9335.38|9215.38|9322.99|9202.99|276
1653280500000|2022-05-23 04:35:00|9324.9|9204.9|9314.93|9194.93|9325.83|9205.83|9314.9|9194.9|274
1653280800000|2022-05-23 04:40:00|9314.98|9194.98|9304.73|9184.73|9315.3|9195.3|9299.71|9179.71|272
1653281100000|2022-05-23 04:45:00|9304.92|9184.92|9303.33|9183.33|9307.11|9187.11|9303.33|9183.33|240
1653281400000|2022-05-23 04:50:00|9302.99|9182.99|9282.82|9162.82|9302.99|9182.99|9281.76|9161.76|259
1653281700000|2022-05-23 04:55:00|9282.77|9162.77|9285.49|9165.49|9285.49|9165.49|9280.18|9160.18|274
1653282000000|2022-05-23 05:00:00|9285.5|9165.5|9293.73|9173.73|9293.95|9173.95|9284.92|9164.92|280
1653282300000|2022-05-23 05:05:00|9293.74|9173.74|9296.36|9176.36|9296.36|9176.36|9286.4|9166.4|269
1653282600000|2022-05-23 05:10:00|9296.42|9176.42|9301.8|9181.8|9301.89|9181.89|9296.02|9176.02|237
1653282900000|2022-05-23 05:15:00|9301.76|9181.76|9300.88|9180.88|9304.67|9184.67|9295.81|9175.81|258
1653283200000|2022-05-23 05:20:00|9300.89|9180.89|9312.92|9192.92|9312.92|9192.92|9298.63|9178.63|250
1653283500000|2022-05-23 05:25:00|9312.93|9192.93|9305.44|9185.44|9313.25|9193.25|9305.39|9185.39|261
1653283800000|2022-05-23 05:30:00|9306.04|9186.04|9296.97|9176.97|9309.65|9189.65|9292.26|9172.26|265
1653284100000|2022-05-23 05:35:00|9297.46|9177.46|9295.62|9175.62|9300.05|9180.05|9294.28|9174.28|256
1653284400000|2022-05-23 05:40:00|9295.57|9175.57|9299.89|9179.89|9300.28|9180.28|9291.2|9171.2|268
1653284700000|2022-05-23 05:45:00|9299.84|9179.84|9335.82|9215.82|9335.82|9215.82|9299.38|9179.38|288
1653285000000|2022-05-23 05:50:00|9336.55|9216.55|9338.56|9218.56|9344.73|9224.73|9335.31|9215.31|272
1653285300000|2022-05-23 05:55:00|9338.52|9218.52|9351.98|9231.98|9352.96|9232.96|9335.4|9215.4|279
1653285600000|2022-05-23 06:00:00|9351.65|9231.65|9368.32|9248.32|9368.97|9248.97|9347.83|9227.83|290
1653285900000|2022-05-23 06:05:00|9368.12|9248.12|9380.98|9260.98|9380.98|9260.98|9363.73|9243.73|297
1653286200000|2022-05-23 06:10:00|9381.64|9261.64|9373.31|9253.31|9382.05|9262.05|9366.78|9246.78|283
1653286500000|2022-05-23 06:15:00|9373.58|9253.58|9372.24|9252.24|9382.01|9262.01|9367.33|9247.33|284
1653286800000|2022-05-23 06:20:00|9372.13|9252.13|9394.83|9274.83|9395.82|9275.82|9371.94|9251.94|285
1653287100000|2022-05-23 06:25:00|9395.04|9275.04|9378.56|9258.56|9395.66|9275.66|9378.56|9258.56|284
1653287400000|2022-05-23 06:30:00|9378.74|9258.74|9385.07|9265.07|9392.05|9272.05|9371.66|9251.66|279
1653287700000|2022-05-23 06:35:00|9384.79|9264.79|9397.69|9277.69|9397.69|9277.69|9384.79|9264.79|295
1653288000000|2022-05-23 06:40:00|9397.61|9277.61|9428.6|9308.6|9434.42|9314.42|9395.07|9275.07|294
1653288300000|2022-05-23 06:45:00|9428.71|9308.71|9430.08|9310.08|9432.54|9312.54|9423.33|9303.33|294
1653288600000|2022-05-23 06:50:00|9430.11|9310.11|9417.18|9297.18|9430.18|9310.18|9414.41|9294.41|278
1653288900000|2022-05-23 06:55:00|9417.29|9297.29|9425.63|9305.63|9426.58|9306.58|9415.88|9295.88|286
1653289200000|2022-05-23 07:00:00|9425.64|9305.64|9429.85|9309.85|9438.5|9318.5|9425.58|9305.58|289
1653289500000|2022-05-23 07:05:00|9429.81|9309.81|9418.35|9298.35|9429.81|9309.81|9410.13|9290.13|293
1653289800000|2022-05-23 07:10:00|9418.71|9298.71|9436.04|9316.04|9436.04|9316.04|9418.43|9298.43|294
1653290100000|2022-05-23 07:15:00|9436.19|9316.19|9462.8|9342.8|9463.16|9343.16|9435.51|9315.51|292
1653290400000|2022-05-23 07:20:00|9462.62|9342.62|9506.24|9386.24|9508.88|9388.88|9459.71|9339.71|296
1653290700000|2022-05-23 07:25:00|9505.6|9385.6|9517.21|9397.21|9525.16|9405.16|9504.76|9384.76|297
1653291000000|2022-05-23 07:30:00|9517.35|9397.35|9518.63|9398.63|9535.5|9415.5|9501.86|9381.86|294
1653291300000|2022-05-23 07:35:00|9518.58|9398.58|9524.52|9404.52|9526.08|9406.08|9517.04|9397.04|293
1653291600000|2022-05-23 07:40:00|9524.58|9404.58|9495.33|9375.33|9525.44|9405.44|9495.33|9375.33|288
1653291900000|2022-05-23 07:45:00|9495.19|9375.19|9480.44|9360.44|9495.27|9375.27|9473.38|9353.38|293
1653292200000|2022-05-23 07:50:00|9480.18|9360.18|9477.69|9357.69|9486|9366|9470.78|9350.78|287
1653292500000|2022-05-23 07:55:00|9477.59|9357.59|9475.7|9355.7|9484.37|9364.37|9475.62|9355.62|286
1653292800000|2022-05-23 08:00:00|9475.74|9355.74|9488.4|9368.4|9488.85|9368.85|9474.37|9354.37|273
1653293100000|2022-05-23 08:05:00|9488.25|9368.25|9500.26|9380.26|9506.08|9386.08|9486.33|9366.33|295
1653293400000|2022-05-23 08:10:00|9500.11|9380.11|9468.91|9348.91|9503.84|9383.84|9468.57|9348.57|286
1653293700000|2022-05-23 08:15:00|9468.85|9348.85|9436.34|9316.34|9469.08|9349.08|9436.16|9316.16|295
1653294000000|2022-05-23 08:20:00|9436.3|9316.3|9453.97|9333.97|9454.19|9334.19|9436.06|9316.06|295
1653294300000|2022-05-23 08:25:00|9454.56|9334.56|9456.69|9336.69|9459.3|9339.3|9454.54|9334.54|285
1653294600000|2022-05-23 08:30:00|9456.7|9336.7|9432.91|9312.91|9460.33|9340.33|9432.91|9312.91|285
1653294900000|2022-05-23 08:35:00|9433.04|9313.04|9427.49|9307.49|9433.04|9313.04|9417.73|9297.73|296
1653295200000|2022-05-23 08:40:00|9427.81|9307.81|9420.4|9300.4|9430.05|9310.05|9418.83|9298.83|287
1653295500000|2022-05-23 08:45:00|9420.44|9300.44|9426.04|9306.04|9426.97|9306.97|9411.98|9291.98|287
1653295800000|2022-05-23 08:50:00|9425.93|9305.93|9429.28|9309.28|9434.39|9314.39|9425.88|9305.88|272
1653296100000|2022-05-23 08:55:00|9429.29|9309.29|9433.2|9313.2|9435.33|9315.33|9429.01|9309.01|265
1653296400000|2022-05-23 09:00:00|9433.25|9313.25|9423.69|9303.69|9436.73|9316.73|9419.21|9299.21|284
1653296700000|2022-05-23 09:05:00|9424.02|9304.02|9419.71|9299.71|9426.22|9306.22|9415.2|9295.2|265
1653297000000|2022-05-23 09:10:00|9419.79|9299.79|9425.34|9305.34|9425.34|9305.34|9410.26|9290.26|274
1653297300000|2022-05-23 09:15:00|9425.19|9305.19|9415.2|9295.2|9425.19|9305.19|9411.46|9291.46|282
1653297600000|2022-05-23 09:20:00|9415.42|9295.42|9413.41|9293.41|9416.79|9296.79|9412.13|9292.13|267
1653297900000|2022-05-23 09:25:00|9413.51|9293.51|9417.39|9297.39|9417.39|9297.39|9404.81|9284.81|256
1653298200000|2022-05-23 09:30:00|9417.66|9297.66|9448.16|9328.16|9450.81|9330.81|9417.66|9297.66|292
1653298500000|2022-05-23 09:35:00|9448.07|9328.07|9461.46|9341.46|9467.64|9347.64|9446.43|9326.43|290
1653298800000|2022-05-23 09:40:00|9461.44|9341.44|9453.58|9333.58|9464.63|9344.63|9452.4|9332.4|280
1653299100000|2022-05-23 09:45:00|9453.78|9333.78|9459.37|9339.37|9459.86|9339.86|9443.07|9323.07|278
1653299400000|2022-05-23 09:50:00|9459.76|9339.76|9483.73|9363.73|9483.73|9363.73|9459.68|9339.68|290
1653299700000|2022-05-23 09:55:00|9484.65|9364.65|9472.94|9352.94|9487.99|9367.99|9470.33|9350.33|288
1653300000000|2022-05-23 10:00:00|9472.83|9352.83|9475.14|9355.14|9477.38|9357.38|9470.25|9350.25|265
1653300300000|2022-05-23 10:05:00|9475.05|9355.05|9485.37|9365.37|9487.58|9367.58|9474.96|9354.96|269
1653300600000|2022-05-23 10:10:00|9485.43|9365.43|9500.34|9380.34|9507.37|9387.37|9485.4|9365.4|283
1653300900000|2022-05-23 10:15:00|9500.71|9380.71|9496.63|9376.63|9504.42|9384.42|9495.87|9375.87|282
1653301200000|2022-05-23 10:20:00|9496.58|9376.58|9483.15|9363.15|9499.84|9379.84|9480.66|9360.66|284
1653301500000|2022-05-23 10:25:00|9483.31|9363.31|9488.88|9368.88|9489.85|9369.85|9479.15|9359.15|281
1653301800000|2022-05-23 10:30:00|9488.64|9368.64|9470.13|9350.13|9496|9376|9470.01|9350.01|280
1653302100000|2022-05-23 10:35:00|9470.09|9350.09|9473.52|9353.52|9475.94|9355.94|9467.19|9347.19|289
1653302400000|2022-05-23 10:40:00|9473.68|9353.68|9485.96|9365.96|9485.97|9365.97|9471.79|9351.79|279
1653302700000|2022-05-23 10:45:00|9485.97|9365.97|9494.81|9374.81|9496.17|9376.17|9482.57|9362.57|289
1653303000000|2022-05-23 10:50:00|9494.79|9374.79|9478|9358|9494.79|9374.79|9474.32|9354.32|283
1653303300000|2022-05-23 10:55:00|9478.09|9358.09|9497.57|9377.57|9497.63|9377.63|9478.05|9358.05|273
1653303600000|2022-05-23 11:00:00|9497.56|9377.56|9522.01|9402.01|9522.01|9402.01|9496.05|9376.05|291
1653303900000|2022-05-23 11:05:00|9522.05|9402.05|9533.97|9413.97|9537.53|9417.53|9522.05|9402.05|287
1653304200000|2022-05-23 11:10:00|9534.18|9414.18|9555.21|9435.21|9557.08|9437.08|9534.18|9414.18|288
1653304500000|2022-05-23 11:15:00|9555.32|9435.32|9548.87|9428.87|9555.75|9435.75|9540.67|9420.67|288
1653304800000|2022-05-23 11:20:00|9548.83|9428.83|9534.27|9414.27|9548.83|9428.83|9532.7|9412.7|289
1653305100000|2022-05-23 11:25:00|9534.12|9414.12|9535.74|9415.74|9539.85|9419.85|9533.44|9413.44|276
1653305400000|2022-05-23 11:30:00|9535.63|9415.63|9512.18|9392.18|9538.64|9418.64|9511.93|9391.93|281
1653305700000|2022-05-23 11:35:00|9512.05|9392.05|9502.59|9382.59|9513.55|9393.55|9495.82|9375.82|295
1653306000000|2022-05-23 11:40:00|9502.63|9382.63|9520.04|9400.04|9520.88|9400.88|9502.08|9382.08|288
1653306300000|2022-05-23 11:45:00|9520.2|9400.2|9495.11|9375.11|9522.33|9402.33|9493.88|9373.88|286
1653306600000|2022-05-23 11:50:00|9495.02|9375.02|9504.89|9384.89|9505.38|9385.38|9487.09|9367.09|291
1653306900000|2022-05-23 11:55:00|9504.99|9384.99|9504.49|9384.49|9506.3|9386.3|9501.21|9381.21|280
1653307200000|2022-05-23 12:00:00|9504.46|9384.46|9523.31|9403.31|9523.31|9403.31|9487.47|9367.47|296
1653307500000|2022-05-23 12:05:00|9523.44|9403.44|9550.18|9430.18|9552.21|9432.21|9523.44|9403.44|290
1653307800000|2022-05-23 12:10:00|9549.7|9429.7|9550.24|9430.24|9550.78|9430.78|9538.17|9418.17|289
1653308100000|2022-05-23 12:15:00|9550.06|9430.06|9566.1|9446.1|9585.67|9465.67|9549.76|9429.76|292
1653308400000|2022-05-23 12:20:00|9566.3|9446.3|9546.94|9426.94|9567.35|9447.35|9545.13|9425.13|291
1653308700000|2022-05-23 12:25:00|9546.92|9426.92|9536.4|9416.4|9547.95|9427.95|9530.16|9410.16|292
1653309000000|2022-05-23 12:30:00|9536.47|9416.47|9499.96|9379.96|9538.41|9418.41|9499.96|9379.96|290
1653309300000|2022-05-23 12:35:00|9499.48|9379.48|9501.61|9381.61|9505.94|9385.94|9498|9378|290
1653309600000|2022-05-23 12:40:00|9501.64|9381.64|9500.54|9380.54|9501.64|9381.64|9487.09|9367.09|288
1653309900000|2022-05-23 12:45:00|9500.58|9380.58|9507.13|9387.13|9510.91|9390.91|9488.29|9368.29|296
1653310200000|2022-05-23 12:50:00|9507.52|9387.52|9503.2|9383.2|9509.14|9389.14|9503.2|9383.2|280
1653310500000|2022-05-23 12:55:00|9502.81|9382.81|9474.54|9354.54|9502.81|9382.81|9471.11|9351.11|292
1653310800000|2022-05-23 13:00:00|9474.52|9354.52|9439.9|9319.9|9476.06|9356.06|9430.31|9310.31|296
1653311100000|2022-05-23 13:05:00|9439.6|9319.6|9468.25|9348.25|9469.64|9349.64|9439.6|9319.6|293
1653311400000|2022-05-23 13:10:00|9468.26|9348.26|9500.7|9380.7|9503.11|9383.11|9468.26|9348.26|296
1653311700000|2022-05-23 13:15:00|9500.15|9380.15|9524.18|9404.18|9525.39|9405.39|9490.61|9370.61|295
1653312000000|2022-05-23 13:20:00|9524.21|9404.21|9519.81|9399.81|9528.35|9408.35|9514.48|9394.48|293
1653312300000|2022-05-23 13:25:00|9520.01|9400.01|9496.45|9376.45|9520.16|9400.16|9492.13|9372.13|290
1653312600000|2022-05-23 13:30:00|9496.68|9376.68|9484.5|9364.5|9527.15|9407.15|9476.28|9356.28|299
1653312900000|2022-05-23 13:35:00|9486.97|9366.97|9428.79|9308.79|9494.3|9374.3|9426.97|9306.97|297
1653313200000|2022-05-23 13:40:00|9429.02|9309.02|9478.65|9358.65|9480.56|9360.56|9410.61|9290.61|297
1653313500000|2022-05-23 13:45:00|9477.63|9357.63|9517.82|9397.82|9525.62|9405.62|9472.5|9352.5|297
1653313800000|2022-05-23 13:50:00|9517.84|9397.84|9508.44|9388.44|9533.22|9413.22|9508.44|9388.44|294
1653314100000|2022-05-23 13:55:00|9508.47|9388.47|9459.86|9339.86|9508.8|9388.8|9459.86|9339.86|294
1653314400000|2022-05-23 14:00:00|9458.62|9338.62|9378.53|9258.53|9458.74|9338.74|9367.63|9247.63|297
1653314700000|2022-05-23 14:05:00|9377.86|9257.86|9345.27|9225.27|9386.93|9266.93|9336.22|9216.22|298
1653315000000|2022-05-23 14:10:00|9346.3|9226.3|9377.71|9257.71|9383.75|9263.75|9343.05|9223.05|298
1653315300000|2022-05-23 14:15:00|9377.34|9257.34|9415.19|9295.19|9416.82|9296.82|9376.17|9256.17|297
1653315600000|2022-05-23 14:20:00|9415.26|9295.26|9400.41|9280.41|9415.26|9295.26|9396.08|9276.08|298
1653315900000|2022-05-23 14:25:00|9400.78|9280.78|9393.96|9273.96|9403.67|9283.67|9379.97|9259.97|297
1653316200000|2022-05-23 14:30:00|9394.32|9274.32|9443.38|9323.38|9446.68|9326.68|9394.32|9274.32|294
1653316500000|2022-05-23 14:35:00|9443.52|9323.52|9434.02|9314.02|9449.72|9329.72|9430.42|9310.42|297
1653316800000|2022-05-23 14:40:00|9434.72|9314.72|9429.9|9309.9|9444.74|9324.74|9428.16|9308.16|299
1653317100000|2022-05-23 14:45:00|9430.5|9310.5|9447.61|9327.61|9456.16|9336.16|9425.17|9305.17|294
1653317400000|2022-05-23 14:50:00|9447.13|9327.13|9422.78|9302.78|9447.13|9327.13|9422.72|9302.72|299
1653317700000|2022-05-23 14:55:00|9423.01|9303.01|9428.56|9308.56|9429.44|9309.44|9413.39|9293.39|296
1653318000000|2022-05-23 15:00:00|9428.96|9308.96|9480.91|9360.91|9480.91|9360.91|9428.41|9308.41|291
1653318300000|2022-05-23 15:05:00|9481.53|9361.53|9487.11|9367.11|9490.45|9370.45|9480.85|9360.85|295
1653318600000|2022-05-23 15:10:00|9487.26|9367.26|9499.9|9379.9|9499.9|9379.9|9479.18|9359.18|292
1653318900000|2022-05-23 15:15:00|9499.87|9379.87|9499.77|9379.77|9517.05|9397.05|9499.17|9379.17|296
1653319200000|2022-05-23 15:20:00|9499.82|9379.82|9505.48|9385.48|9513.22|9393.22|9497.2|9377.2|294
1653319500000|2022-05-23 15:25:00|9505.27|9385.27|9513.54|9393.54|9513.54|9393.54|9504.48|9384.48|297
1653319800000|2022-05-23 15:30:00|9514.03|9394.03|9527.04|9407.04|9527.78|9407.78|9514.03|9394.03|297
1653320100000|2022-05-23 15:35:00|9527.12|9407.12|9532.13|9412.13|9532.61|9412.61|9515.69|9395.69|292
1653320400000|2022-05-23 15:40:00|9532.98|9412.98|9527.64|9407.64|9536.36|9416.36|9527.31|9407.31|294
1653320700000|2022-05-23 15:45:00|9527.58|9407.58|9498.76|9378.76|9537.64|9417.64|9498.45|9378.45|296
1653321000000|2022-05-23 15:50:00|9499.28|9379.28|9501.7|9381.7|9503.69|9383.69|9496.56|9376.56|288
1653321300000|2022-05-23 15:55:00|9501.6|9381.6|9506.74|9386.74|9511.42|9391.42|9501.46|9381.46|290
1653321600000|2022-05-23 16:00:00|9506.72|9386.72|9528.85|9408.85|9529.09|9409.09|9503.45|9383.45|299
1653321900000|2022-05-23 16:05:00|9528.82|9408.82|9553.21|9433.21|9557.48|9437.48|9528.82|9408.82|298
1653322200000|2022-05-23 16:10:00|9553.23|9433.23|9539.04|9419.04|9555.17|9435.17|9538.9|9418.9|287
1653322500000|2022-05-23 16:15:00|9539.63|9419.63|9539.12|9419.12|9546.25|9426.25|9532.49|9412.49|291
1653322800000|2022-05-23 16:20:00|9538.81|9418.81|9581.61|9461.61|9583.58|9463.58|9538.81|9418.81|293
1653323100000|2022-05-23 16:25:00|9581.31|9461.31|9560.81|9440.81|9582.62|9462.62|9560.61|9440.61|295
1653323400000|2022-05-23 16:30:00|9560.9|9440.9|9529.54|9409.54|9561.04|9441.04|9529.53|9409.53|297
1653323700000|2022-05-23 16:35:00|9529.57|9409.57|9538.29|9418.29|9538.73|9418.73|9524.13|9404.13|294
1653324000000|2022-05-23 16:40:00|9539.08|9419.08|9531.47|9411.47|9547.55|9427.55|9529.28|9409.28|293
1653324300000|2022-05-23 16:45:00|9531.22|9411.22|9508.46|9388.46|9532.79|9412.79|9505.81|9385.81|292
1653324600000|2022-05-23 16:50:00|9508.56|9388.56|9474.13|9354.13|9508.59|9388.59|9473.66|9353.66|294
1653324900000|2022-05-23 16:55:00|9474.15|9354.15|9489.66|9369.66|9492.09|9372.09|9462.19|9342.19|294
1653325200000|2022-05-23 17:00:00|9489.02|9369.02|9447.04|9327.04|9489.32|9369.32|9442.85|9322.85|300
1653325500000|2022-05-23 17:05:00|9447.16|9327.16|9444.86|9324.86|9447.93|9327.93|9433.79|9313.79|295
1653325800000|2022-05-23 17:10:00|9445.07|9325.07|9452.39|9332.39|9456.73|9336.73|9444.74|9324.74|292
1653326100000|2022-05-23 17:15:00|9452.32|9332.32|9424.95|9304.95|9452.32|9332.32|9420.01|9300.01|294
1653326400000|2022-05-23 17:20:00|9425.02|9305.02|9434.28|9314.28|9435.83|9315.83|9420.38|9300.38|294
1653326700000|2022-05-23 17:25:00|9434.4|9314.4|9438.29|9318.29|9438.83|9318.83|9431.18|9311.18|289
1653327000000|2022-05-23 17:30:00|9438.23|9318.23|9448.98|9328.98|9452.97|9332.97|9418.78|9298.78|293
1653327300000|2022-05-23 17:35:00|9448.96|9328.96|9450.2|9330.2|9455.4|9335.4|9446.65|9326.65|293
1653327600000|2022-05-23 17:40:00|9450.36|9330.36|9442.79|9322.79|9451.63|9331.63|9436.63|9316.63|287
1653327900000|2022-05-23 17:45:00|9442.77|9322.77|9458.85|9338.85|9464.19|9344.19|9438.13|9318.13|290
1653328200000|2022-05-23 17:50:00|9458.97|9338.97|9437.67|9317.67|9458.97|9338.97|9434.36|9314.36|290
1653328500000|2022-05-23 17:55:00|9437.49|9317.49|9432.71|9312.71|9437.61|9317.61|9427.99|9307.99|281
1653328800000|2022-05-23 18:00:00|9432.62|9312.62|9420.46|9300.46|9433.16|9313.16|9413.37|9293.37|289
1653329100000|2022-05-23 18:05:00|9420.86|9300.86|9452.17|9332.17|9453|9333|9420.69|9300.69|294
1653329400000|2022-05-23 18:10:00|9451.93|9331.93|9455.68|9335.68|9459.9|9339.9|9449.94|9329.94|294
1653329700000|2022-05-23 18:15:00|9455.61|9335.61|9445.25|9325.25|9455.61|9335.61|9441.57|9321.57|293
1653330000000|2022-05-23 18:20:00|9445.43|9325.43|9429.12|9309.12|9445.82|9325.82|9428.93|9308.93|273
1653330300000|2022-05-23 18:25:00|9429.13|9309.13|9420.99|9300.99|9429.18|9309.18|9415.89|9295.89|286
1653330600000|2022-05-23 18:30:00|9421|9301|9439.83|9319.83|9441.18|9321.18|9418.07|9298.07|280
1653330900000|2022-05-23 18:35:00|9439.86|9319.86|9428.06|9308.06|9439.86|9319.86|9413.97|9293.97|288
1653331200000|2022-05-23 18:40:00|9428.12|9308.12|9442.08|9322.08|9442.08|9322.08|9418.21|9298.21|285
1653331500000|2022-05-23 18:45:00|9442.19|9322.19|9435.64|9315.64|9451.87|9331.87|9433.37|9313.37|288
1653331800000|2022-05-23 18:50:00|9435.3|9315.3|9368.79|9248.79|9446.43|9326.43|9368.48|9248.48|294
1653332100000|2022-05-23 18:55:00|9367|9247|9331.89|9211.89|9367|9247|9326.74|9206.74|295
1653332400000|2022-05-23 19:00:00|9332.11|9212.11|9272.59|9152.59|9332.9|9212.9|9263.16|9143.16|298
1653332700000|2022-05-23 19:05:00|9271.61|9151.61|9300.17|9180.17|9301.09|9181.09|9271.34|9151.34|295
1653333000000|2022-05-23 19:10:00|9300.29|9180.29|9256.55|9136.55|9300.98|9180.98|9250.93|9130.93|294
1653333300000|2022-05-23 19:15:00|9256.79|9136.79|9204.32|9084.32|9256.79|9136.79|9173.91|9053.91|300
1653333600000|2022-05-23 19:20:00|9204.15|9084.15|9170.53|9050.53|9209.5|9089.5|9164.27|9044.27|299
1653333900000|2022-05-23 19:25:00|9170.51|9050.51|9155.86|9035.86|9172.2|9052.2|9132.3|9012.3|294
1653334200000|2022-05-23 19:30:00|9155.72|9035.72|9181.44|9061.44|9185.41|9065.41|9141.96|9021.96|297
1653334500000|2022-05-23 19:35:00|9181.42|9061.42|9147.39|9027.39|9181.42|9061.42|9145.83|9025.83|299
1653334800000|2022-05-23 19:40:00|9147.32|9027.32|9128.78|9008.78|9156.92|9036.92|9119.42|8999.42|297
1653335100000|2022-05-23 19:45:00|9129.88|9009.88|9125.53|9005.53|9136.39|9016.39|9116.3|8996.3|299
1653335400000|2022-05-23 19:50:00|9125.98|9005.98|9119.28|8999.28|9161.59|9041.59|9115.17|8995.17|299
1653335700000|2022-05-23 19:55:00|9119.29|8999.29|9093.96|8973.96|9123.45|9003.45|9088.86|8968.86|297
1653336000000|2022-05-23 20:00:00|9093.91|8973.91|9128.9|9008.9|9131.72|9011.72|9074.71|8954.71|298
1653336300000|2022-05-23 20:05:00|9127.83|9007.83|9155.75|9035.75|9161.09|9041.09|9113.63|8993.63|298
1653336600000|2022-05-23 20:10:00|9155.63|9035.63|9136.05|9016.05|9160.56|9040.56|9136.05|9016.05|295
1653336900000|2022-05-23 20:15:00|9135.89|9015.89|9172.92|9052.92|9180.22|9060.22|9131.73|9011.73|294
1653337200000|2022-05-23 20:20:00|9172.66|9052.66|9154.79|9034.79|9172.66|9052.66|9154.79|9034.79|290
1653337500000|2022-05-23 20:25:00|9154.34|9034.34|9158.96|9038.96|9159.03|9039.03|9152.31|9032.31|288
1653337800000|2022-05-23 20:30:00|9158.78|9038.78|9181.59|9061.59|9183.28|9063.28|9158.39|9038.39|295
1653338100000|2022-05-23 20:35:00|9181.83|9061.83|9180.73|9060.73|9185.15|9065.15|9177.75|9057.75|284
1653338400000|2022-05-23 20:40:00|9180.67|9060.67|9204.78|9084.78|9210.5|9090.5|9179.22|9059.22|295
1653338700000|2022-05-23 20:45:00|9204.62|9084.62|9213.66|9093.66|9217.79|9097.79|9187.96|9067.96|295
1653339000000|2022-05-23 20:50:00|9214.58|9094.58|9181.62|9061.62|9216.44|9096.44|9180.94|9060.94|295
1653339300000|2022-05-23 20:55:00|9181.76|9061.76|9192.07|9072.07|9192.12|9072.12|9174.69|9054.69|288
1653339600000|2022-05-23 21:00:00|9192.04|9072.04|9176.98|9056.98|9193.36|9073.36|9176.83|9056.83|279
1653339900000|2022-05-23 21:05:00|9176.72|9056.72|9175.56|9055.56|9176.99|9056.99|9169.13|9049.13|282
1653340200000|2022-05-23 21:10:00|9175.68|9055.68|9192.69|9072.69|9201.4|9081.4|9175.54|9055.54|282
1653340500000|2022-05-23 21:15:00|9192.75|9072.75|9200.97|9080.97|9204.5|9084.5|9191.22|9071.22|281
1653340800000|2022-05-23 21:20:00|9200.95|9080.95|9198.56|9078.56|9200.95|9080.95|9192.45|9072.45|278
1653341100000|2022-05-23 21:25:00|9198.53|9078.53|9205.55|9085.55|9206.34|9086.34|9197.63|9077.63|278
1653341400000|2022-05-23 21:30:00|9205.56|9085.56|9217.05|9097.05|9217.69|9097.69|9202.31|9082.31|278
1653341700000|2022-05-23 21:35:00|9216.94|9096.94|9204.97|9084.97|9223.1|9103.1|9204.97|9084.97|282
1653342000000|2022-05-23 21:40:00|9204.96|9084.96|9199.41|9079.41|9205.19|9085.19|9189.03|9069.03|273
1653342300000|2022-05-23 21:45:00|9199.33|9079.33|9175.69|9055.69|9203.39|9083.39|9175.69|9055.69|279
1653342600000|2022-05-23 21:50:00|9175.56|9055.56|9176.39|9056.39|9176.44|9056.44|9169.43|9049.43|272
1653342900000|2022-05-23 21:55:00|9176.29|9056.29|9151.71|9031.71|9176.6|9056.6|9151.23|9031.23|275
1653343200000|2022-05-23 22:00:00|9151.74|9031.74|9096.36|8976.36|9151.84|9031.84|9090.8|8970.8|294
1653343500000|2022-05-23 22:05:00|9096.41|8976.41|9093.13|8973.13|9098.03|8978.03|9066.82|8946.82|299
1653343800000|2022-05-23 22:10:00|9092.74|8972.74|9105.26|8985.26|9112.42|8992.42|9088.91|8968.91|284
1653344100000|2022-05-23 22:15:00|9104.72|8984.72|9094.08|8974.08|9105.36|8985.36|9082.33|8962.33|286
1653344400000|2022-05-23 22:20:00|9094.65|8974.65|9045.3|8925.3|9104.34|8984.34|9041.04|8921.04|287
1653344700000|2022-05-23 22:25:00|9044.34|8924.34|9017.84|8897.84|9047.77|8927.77|9006.11|8886.11|294
1653345000000|2022-05-23 22:30:00|9017.74|8897.74|8994.66|8874.66|9028.53|8908.53|8984.96|8864.96|295
1653345300000|2022-05-23 22:35:00|8996.02|8876.02|9037.32|8917.32|9043.03|8923.03|8996.02|8876.02|293
1653345600000|2022-05-23 22:40:00|9037|8917|9027.13|8907.13|9041.01|8921.01|9027.13|8907.13|291
1653345900000|2022-05-23 22:45:00|9027|8907|9029.37|8909.37|9043.44|8923.44|9026.94|8906.94|296
1653346200000|2022-05-23 22:50:00|9029.3|8909.3|9042.44|8922.44|9042.44|8922.44|9023.93|8903.93|286
1653346500000|2022-05-23 22:55:00|9042.39|8922.39|9051.38|8931.38|9055.4|8935.4|9042.27|8922.27|283
1653346800000|2022-05-23 23:00:00|9051.26|8931.26|9018.52|8898.52|9051.32|8931.32|9018.52|8898.52|286
1653347100000|2022-05-23 23:05:00|9018.46|8898.46|9018.46|8898.46|9018.92|8898.92|9000.71|8880.71|295
1653347400000|2022-05-23 23:10:00|9018.41|8898.41|8988.19|8868.19|9018.41|8898.41|8987.87|8867.87|291
1653347700000|2022-05-23 23:15:00|8988.23|8868.23|8937.91|8817.91|8997.75|8877.75|8928.95|8808.95|295
1653348000000|2022-05-23 23:20:00|8938.58|8818.58|9008.02|8888.02|9008.02|8888.02|8938.58|8818.58|296
1653348300000|2022-05-23 23:25:00|9008.53|8888.53|8992.82|8872.82|9009.96|8889.96|8992.6|8872.6|291
1653348600000|2022-05-23 23:30:00|8993.09|8873.09|9019.52|8899.52|9021.5|8901.5|8993.01|8873.01|296
1653348900000|2022-05-23 23:35:00|9019.62|8899.62|9008.13|8888.13|9022.44|8902.44|9008.13|8888.13|151
1653349200000|2022-05-23 23:40:00|9014.79|8894.79|9016.02|8896.02|9016.11|8896.11|9014.79|8894.79|40
1653349500000|2022-05-23 23:45:00|9016.12|8896.12|9011.22|8891.22|9023.58|8903.58|9008.28|8888.28|288
1653349800000|2022-05-23 23:50:00|9011.41|8891.41|9006.05|8886.05|9017.2|8897.2|9006.05|8886.05|273
1653350100000|2022-05-23 23:55:00|9006.07|8886.07|9002|8882|9007.6|8887.6|8996.14|8876.14|278
1653350400000|2022-05-24 00:00:00|9002.2|8882.2|9017.75|8897.75|9017.86|8897.86|8981.88|8861.88|295
1653350700000|2022-05-24 00:05:00|9017.73|8897.73|9049.19|8929.19|9050.02|8930.02|9015.31|8895.31|294
1653351000000|2022-05-24 00:10:00|9049.26|8929.26|9043.95|8923.95|9051.94|8931.94|9033.88|8913.88|294
1653351300000|2022-05-24 00:15:00|9043.97|8923.97|9057.26|8937.26|9061.71|8941.71|9043.67|8923.67|293
1653351600000|2022-05-24 00:20:00|9057.4|8937.4|9040.73|8920.73|9057.42|8937.42|9040.44|8920.44|282
1653351900000|2022-05-24 00:25:00|9040.6|8920.6|9058.38|8938.38|9058.45|8938.45|9039.82|8919.82|277
1653352200000|2022-05-24 00:30:00|9058.33|8938.33|9063.26|8943.26|9064.43|8944.43|9056.78|8936.78|285
1653352500000|2022-05-24 00:35:00|9063.23|8943.23|9070.08|8950.08|9072.03|8952.03|9063.13|8943.13|282
1653352800000|2022-05-24 00:40:00|9070.18|8950.18|9054.83|8934.83|9070.72|8950.72|9053|8933|288
1653353100000|2022-05-24 00:45:00|9054.92|8934.92|9063.4|8943.4|9063.4|8943.4|9051.21|8931.21|272
1653353400000|2022-05-24 00:50:00|9063.43|8943.43|9051.83|8931.83|9066.4|8946.4|9051.47|8931.47|282
1653353700000|2022-05-24 00:55:00|9052.19|8932.19|9045.69|8925.69|9056.6|8936.6|9044.77|8924.77|279
1653354000000|2022-05-24 01:00:00|9045.71|8925.71|9052|8932|9052.05|8932.05|9034.17|8914.17|282
1653354300000|2022-05-24 01:05:00|9051.82|8931.82|9063.85|8943.85|9064.09|8944.09|9046.34|8926.34|297
1653354600000|2022-05-24 01:10:00|9063.65|8943.65|9063.42|8943.42|9073.12|8953.12|9059.99|8939.99|286
1653354900000|2022-05-24 01:15:00|9063.47|8943.47|9043.58|8923.58|9065.17|8945.17|9043.58|8923.58|281
1653355200000|2022-05-24 01:20:00|9043.36|8923.36|9043.22|8923.22|9045.79|8925.79|9040.98|8920.98|282
1653355500000|2022-05-24 01:25:00|9043.26|8923.26|9043.5|8923.5|9047.65|8927.65|9042.1|8922.1|254
1653355800000|2022-05-24 01:30:00|9043.53|8923.53|9051.95|8931.95|9052.08|8932.08|9032.96|8912.96|282
1653356100000|2022-05-24 01:35:00|9051.97|8931.97|9064.43|8944.43|9066.25|8946.25|9051.68|8931.68|279
1653356400000|2022-05-24 01:40:00|9064.54|8944.54|9063.05|8943.05|9068.8|8948.8|9060.45|8940.45|271
1653356700000|2022-05-24 01:45:00|9063.21|8943.21|9085.76|8965.76|9085.94|8965.94|9062.4|8942.4|287
1653357000000|2022-05-24 01:50:00|9085.79|8965.79|9103.56|8983.56|9103.56|8983.56|9085.79|8965.79|283
1653357300000|2022-05-24 01:55:00|9103.76|8983.76|9098.97|8978.97|9109.62|8989.62|9098.84|8978.84|277
1653357600000|2022-05-24 02:00:00|9098.86|8978.86|9106.94|8986.94|9110.87|8990.87|9098.2|8978.2|264
1653357900000|2022-05-24 02:05:00|9106.98|8986.98|9097.03|8977.03|9107.19|8987.19|9096.94|8976.94|278
1653358200000|2022-05-24 02:10:00|9096.84|8976.84|9097.51|8977.51|9101.57|8981.57|9094.08|8974.08|266
1653358500000|2022-05-24 02:15:00|9097.37|8977.37|9089.28|8969.28|9103.2|8983.2|9088.24|8968.24|279
1653358800000|2022-05-24 02:20:00|9089.44|8969.44|9105.94|8985.94|9108.19|8988.19|9085.58|8965.58|279
1653359100000|2022-05-24 02:25:00|9107.29|8987.29|9098.56|8978.56|9112.93|8992.93|9098.56|8978.56|269
1653359400000|2022-05-24 02:30:00|9098.58|8978.58|9087.43|8967.43|9098.58|8978.58|9085.86|8965.86|268
1653359700000|2022-05-24 02:35:00|9087.55|8967.55|9088.05|8968.05|9092.84|8972.84|9084.91|8964.91|279
1653360000000|2022-05-24 02:40:00|9087.99|8967.99|9092.7|8972.7|9093.82|8973.82|9084.57|8964.57|270
1653360300000|2022-05-24 02:45:00|9092.69|8972.69|9105.68|8985.68|9105.78|8985.78|9089.39|8969.39|273
1653360600000|2022-05-24 02:50:00|9105.66|8985.66|9107.06|8987.06|9108.34|8988.34|9101.23|8981.23|266
1653360900000|2022-05-24 02:55:00|9107.07|8987.07|9112.21|8992.21|9116.82|8996.82|9104.92|8984.92|271
1653361200000|2022-05-24 03:00:00|9112.26|8992.26|9117.14|8997.14|9117.55|8997.55|9107|8987|273
1653361500000|2022-05-24 03:05:00|9116.86|8996.86|9121.76|9001.76|9121.79|9001.79|9114.69|8994.69|270
1653361800000|2022-05-24 03:10:00|9121.69|9001.69|9123.85|9003.85|9125.24|9005.24|9121.28|9001.28|248
1653362100000|2022-05-24 03:15:00|9124|9004|9124.79|9004.79|9127.22|9007.22|9116.12|8996.12|262
1653362400000|2022-05-24 03:20:00|9125.13|9005.13|9126.13|9006.13|9127.08|9007.08|9122.21|9002.21|242
1653362700000|2022-05-24 03:25:00|9126.27|9006.27|9113.9|8993.9|9127.05|9007.05|9113.85|8993.85|265
1653363000000|2022-05-24 03:30:00|9113.97|8993.97|9123.23|9003.23|9123.41|9003.41|9112.93|8992.93|247
1653363300000|2022-05-24 03:35:00|9123.11|9003.11|9128.34|9008.34|9128.91|9008.91|9122.31|9002.31|240
1653363600000|2022-05-24 03:40:00|9128.25|9008.25|9128.85|9008.85|9128.85|9008.85|9123.56|9003.56|223
1653363900000|2022-05-24 03:45:00|9128.99|9008.99|9127.57|9007.57|9135.84|9015.84|9125.76|9005.76|235
1653364200000|2022-05-24 03:50:00|9127.52|9007.52|9131.57|9011.57|9131.57|9011.57|9123.78|9003.78|254
1653364500000|2022-05-24 03:55:00|9131.47|9011.47|9129.05|9009.05|9133.67|9013.67|9125.38|9005.38|250
1653364800000|2022-05-24 04:00:00|9129.08|9009.08|9108.1|8988.1|9129.94|9009.94|9106.8|8986.8|266
1653365100000|2022-05-24 04:05:00|9107.96|8987.96|9115.19|8995.19|9115.19|8995.19|9107.96|8987.96|250
1653365400000|2022-05-24 04:10:00|9115.25|8995.25|9109.37|8989.37|9116.57|8996.57|9109.37|8989.37|259
1653365700000|2022-05-24 04:15:00|9109.26|8989.26|9110.16|8990.16|9112.35|8992.35|9105.92|8985.92|242
1653366000000|2022-05-24 04:20:00|9110.44|8990.44|9120.67|9000.67|9121.5|9001.5|9110.41|8990.41|225
1653366300000|2022-05-24 04:25:00|9121.77|9001.77|9137.98|9017.98|9141.71|9021.71|9121.77|9001.77|268
1653366600000|2022-05-24 04:30:00|9137.86|9017.86|9139.97|9019.97|9139.97|9019.97|9136.23|9016.23|258
1653366900000|2022-05-24 04:35:00|9139.88|9019.88|9147.11|9027.11|9147.22|9027.22|9136.18|9016.18|262
1653367200000|2022-05-24 04:40:00|9147.16|9027.16|9164.31|9044.31|9164.65|9044.65|9145.91|9025.91|265
1653367500000|2022-05-24 04:45:00|9164.21|9044.21|9162.97|9042.97|9165.64|9045.64|9159.8|9039.8|278
1653367800000|2022-05-24 04:50:00|9163.02|9043.02|9151.03|9031.03|9163.19|9043.19|9150.69|9030.69|246
1653368100000|2022-05-24 04:55:00|9151.1|9031.1|9135.44|9015.44|9151.1|9031.1|9135.44|9015.44|249
1653368400000|2022-05-24 05:00:00|9135.07|9015.07|9140.3|9020.3|9140.3|9020.3|9125.97|9005.97|277
1653368700000|2022-05-24 05:05:00|9140.31|9020.31|9154.51|9034.51|9154.55|9034.55|9140.04|9020.04|244
1653369000000|2022-05-24 05:10:00|9154.47|9034.47|9146.39|9026.39|9155.1|9035.1|9142.58|9022.58|244
1653369300000|2022-05-24 05:15:00|9146.23|9026.23|9155.3|9035.3|9156.82|9036.82|9142.04|9022.04|250
1653369600000|2022-05-24 05:20:00|9155.2|9035.2|9155.68|9035.68|9159.21|9039.21|9154.48|9034.48|233
1653369900000|2022-05-24 05:25:00|9155.64|9035.64|9157.12|9037.12|9160.62|9040.62|9154.32|9034.32|234
1653370200000|2022-05-24 05:30:00|9157.16|9037.16|9156.97|9036.97|9163.73|9043.73|9156.4|9036.4|239
1653370500000|2022-05-24 05:35:00|9157.07|9037.07|9141.77|9021.77|9157.24|9037.24|9139.48|9019.48|267
1653370800000|2022-05-24 05:40:00|9141.58|9021.58|9120.76|9000.76|9143.83|9023.83|9118.72|8998.72|267
1653371100000|2022-05-24 05:45:00|9120.8|9000.8|9124.43|9004.43|9124.6|9004.6|9118.58|8998.58|241
1653371400000|2022-05-24 05:50:00|9124.36|9004.36|9127.89|9007.89|9127.96|9007.96|9123.91|9003.91|232
1653371700000|2022-05-24 05:55:00|9127.68|9007.68|9119.17|8999.17|9129.46|9009.46|9116.7|8996.7|233
1653372000000|2022-05-24 06:00:00|9119.42|8999.42|9136.02|9016.02|9136.8|9016.8|9118.26|8998.26|246
1653372300000|2022-05-24 06:05:00|9136.54|9016.54|9136.86|9016.86|9139.58|9019.58|9134.29|9014.29|255
1653372600000|2022-05-24 06:10:00|9136.87|9016.87|9130.55|9010.55|9138.19|9018.19|9128.93|9008.93|236
1653372900000|2022-05-24 06:15:00|9130.4|9010.4|9134.9|9014.9|9136.44|9016.44|9128.68|9008.68|230
1653373200000|2022-05-24 06:20:00|9134.86|9014.86|9135.88|9015.88|9140.11|9020.11|9132.28|9012.28|246
1653373500000|2022-05-24 06:25:00|9135.9|9015.9|9134.19|9014.19|9137.66|9017.66|9134.13|9014.13|214
1653373800000|2022-05-24 06:30:00|9134.21|9014.21|9122.6|9002.6|9134.21|9014.21|9122.37|9002.37|238
1653374100000|2022-05-24 06:35:00|9122.77|9002.77|9097.52|8977.52|9131.71|9011.71|9095.77|8975.77|273
1653374400000|2022-05-24 06:40:00|9097.61|8977.61|9090.1|8970.1|9097.68|8977.68|9089.6|8969.6|281
1653374700000|2022-05-24 06:45:00|9090.17|8970.17|9080.82|8960.82|9090.25|8970.25|9071.63|8951.63|263
1653375000000|2022-05-24 06:50:00|9080.97|8960.97|9095.24|8975.24|9099.86|8979.86|9079.87|8959.87|263
1653375300000|2022-05-24 06:55:00|9095.35|8975.35|9098.64|8978.64|9098.77|8978.77|9089.87|8969.87|245
1653375600000|2022-05-24 07:00:00|9098.66|8978.66|9095.43|8975.43|9104.35|8984.35|9091.83|8971.83|270
1653375900000|2022-05-24 07:05:00|9095.46|8975.46|9101.65|8981.65|9104.28|8984.28|9083.07|8963.07|281
1653376200000|2022-05-24 07:10:00|9101.6|8981.6|9127.25|9007.25|9127.62|9007.62|9100.5|8980.5|268
1653376500000|2022-05-24 07:15:00|9126.8|9006.8|9116.46|8996.46|9130.18|9010.18|9116.46|8996.46|269
1653376800000|2022-05-24 07:20:00|9116.48|8996.48|9115.9|8995.9|9118.76|8998.76|9113.02|8993.02|254
1653377100000|2022-05-24 07:25:00|9115.92|8995.92|9123.15|9003.15|9123.66|9003.66|9114.41|8994.41|258
1653377400000|2022-05-24 07:30:00|9123.21|9003.21|9127.24|9007.24|9134.88|9014.88|9123.21|9003.21|252
1653377700000|2022-05-24 07:35:00|9126.12|9006.12|9115.62|8995.62|9126.12|9006.12|9115.15|8995.15|272
1653378000000|2022-05-24 07:40:00|9115.57|8995.57|9112.27|8992.27|9115.81|8995.81|9109.97|8989.97|252
1653378300000|2022-05-24 07:45:00|9112.28|8992.28|9126.88|9006.88|9127.55|9007.55|9109.53|8989.53|247
1653378600000|2022-05-24 07:50:00|9126.87|9006.87|9128.42|9008.42|9128.42|9008.42|9121.2|9001.2|236
1653378900000|2022-05-24 07:55:00|9128.66|9008.66|9138.94|9018.94|9139.3|9019.3|9128.22|9008.22|256
1653379200000|2022-05-24 08:00:00|9139.26|9019.26|9127.95|9007.95|9139.26|9019.26|9125.7|9005.7|258
1653379500000|2022-05-24 08:05:00|9127.96|9007.96|9125.53|9005.53|9128.63|9008.63|9124.17|9004.17|251
1653379800000|2022-05-24 08:10:00|9125.52|9005.52|9133.98|9013.98|9133.98|9013.98|9121.83|9001.83|250
1653380100000|2022-05-24 08:15:00|9133.88|9013.88|9112.94|8992.94|9134.04|9014.04|9110.31|8990.31|260
1653380400000|2022-05-24 08:20:00|9112.9|8992.9|9117.87|8997.87|9118.55|8998.55|9109.05|8989.05|260
1653380700000|2022-05-24 08:25:00|9117.85|8997.85|9113.3|8993.3|9120.73|9000.73|9111.14|8991.14|236
1653381000000|2022-05-24 08:30:00|9113.26|8993.26|9089.12|8969.12|9114.22|8994.22|9087.61|8967.61|275
1653381300000|2022-05-24 08:35:00|9089.07|8969.07|9086.03|8966.03|9089.61|8969.61|9082.03|8962.03|273
1653381600000|2022-05-24 08:40:00|9086.15|8966.15|9074.9|8954.9|9089.89|8969.89|9074.77|8954.77|270
1653381900000|2022-05-24 08:45:00|9074.29|8954.29|9075.45|8955.45|9078.87|8958.87|9069.47|8949.47|266
1653382200000|2022-05-24 08:50:00|9075.54|8955.54|9023.61|8903.61|9075.92|8955.92|9013.84|8893.84|280
1653382500000|2022-05-24 08:55:00|9023.76|8903.76|8992.23|8872.23|9026.18|8906.18|8991.57|8871.57|292
1653382800000|2022-05-24 09:00:00|8992.44|8872.44|9007.88|8887.88|9012.37|8892.37|8990.46|8870.46|288
1653383100000|2022-05-24 09:05:00|9007.9|8887.9|8969.85|8849.85|9019.08|8899.08|8969.75|8849.75|283
1653383400000|2022-05-24 09:10:00|8968.63|8848.63|9023.45|8903.45|9024.01|8904.01|8968.63|8848.63|290
1653383700000|2022-05-24 09:15:00|9023.41|8903.41|9042.37|8922.37|9054.94|8934.94|9023|8903|287
1653384000000|2022-05-24 09:20:00|9042.41|8922.41|9025.79|8905.79|9043.96|8923.96|9025.57|8905.57|280
1653384300000|2022-05-24 09:25:00|9025.72|8905.72|9031.62|8911.62|9032.13|8912.13|9024.05|8904.05|278
1653384600000|2022-05-24 09:30:00|9031.55|8911.55|9021.72|8901.72|9038.08|8918.08|9017.92|8897.92|275
1653384900000|2022-05-24 09:35:00|9022.85|8902.85|9035.17|8915.17|9038.8|8918.8|9022.01|8902.01|274
1653385200000|2022-05-24 09:40:00|9035.12|8915.12|9029.81|8909.81|9037.06|8917.06|9028.47|8908.47|253
1653385500000|2022-05-24 09:45:00|9029.45|8909.45|9018.19|8898.19|9032.93|8912.93|9015.2|8895.2|254
1653385800000|2022-05-24 09:50:00|9017.87|8897.87|9006.49|8886.49|9018.09|8898.09|9001.02|8881.02|280
1653386100000|2022-05-24 09:55:00|9006.37|8886.37|9046.41|8926.41|9046.41|8926.41|9006.36|8886.36|291
1653386400000|2022-05-24 10:00:00|9046.35|8926.35|9045.28|8925.28|9056.91|8936.91|9043.32|8923.32|289
1653386700000|2022-05-24 10:05:00|9045.26|8925.26|9049.17|8929.17|9049.18|8929.18|9037.58|8917.58|263
1653387000000|2022-05-24 10:10:00|9049.13|8929.13|9049.17|8929.17|9055.12|8935.12|9045.55|8925.55|282
1653387300000|2022-05-24 10:15:00|9049.05|8929.05|9052.18|8932.18|9056.67|8936.67|9041.37|8921.37|277
1653387600000|2022-05-24 10:20:00|9052.39|8932.39|9053.42|8933.42|9062.15|8942.15|9052.39|8932.39|278
1653387900000|2022-05-24 10:25:00|9053.52|8933.52|9046.57|8926.57|9055.03|8935.03|9043.62|8923.62|276
1653388200000|2022-05-24 10:30:00|9046.49|8926.49|9051.3|8931.3|9054.15|8934.15|9040.88|8920.88|270
1653388500000|2022-05-24 10:35:00|9051.33|8931.33|9044.87|8924.87|9051.33|8931.33|9037.44|8917.44|278
1653388800000|2022-05-24 10:40:00|9044.99|8924.99|9060.01|8940.01|9062.13|8942.13|9044.99|8924.99|273
1653389100000|2022-05-24 10:45:00|9060.3|8940.3|9060.19|8940.19|9063.56|8943.56|9052.75|8932.75|286
1653389400000|2022-05-24 10:50:00|9060.16|8940.16|9061.36|8941.36|9064.71|8944.71|9056.26|8936.26|277
1653389700000|2022-05-24 10:55:00|9061.42|8941.42|9077.24|8957.24|9077.34|8957.34|9061.08|8941.08|274
1653390000000|2022-05-24 11:00:00|9077.29|8957.29|9075.59|8955.59|9083.24|8963.24|9075.09|8955.09|285
1653390300000|2022-05-24 11:05:00|9075.44|8955.44|9083.21|8963.21|9084.06|8964.06|9073.36|8953.36|280
1653390600000|2022-05-24 11:10:00|9083.1|8963.1|9091.61|8971.61|9091.75|8971.75|9083.1|8963.1|266
1653390900000|2022-05-24 11:15:00|9091.53|8971.53|9105.56|8985.56|9105.65|8985.65|9091.29|8971.29|284
1653391200000|2022-05-24 11:20:00|9105.67|8985.67|9087.73|8967.73|9106.94|8986.94|9087.73|8967.73|287
1653391500000|2022-05-24 11:25:00|9087.15|8967.15|9063.03|8943.03|9087.15|8967.15|9063.03|8943.03|290
1653391800000|2022-05-24 11:30:00|9062.67|8942.67|9065.7|8945.7|9065.7|8945.7|9058.54|8938.54|276
1653392100000|2022-05-24 11:35:00|9065.66|8945.66|9050.47|8930.47|9068.01|8948.01|9050.47|8930.47|281
1653392400000|2022-05-24 11:40:00|9049.58|8929.58|9047.57|8927.57|9053.84|8933.84|9047.53|8927.53|256
1653392700000|2022-05-24 11:45:00|9047.54|8927.54|9037.26|8917.26|9049.98|8929.98|9034.52|8914.52|258
1653393000000|2022-05-24 11:50:00|9037.2|8917.2|9036.03|8916.03|9047.22|8927.22|9036.03|8916.03|279
1653393300000|2022-05-24 11:55:00|9035.85|8915.85|9045.86|8925.86|9045.94|8925.94|9028.4|8908.4|281
1653393600000|2022-05-24 12:00:00|9045.77|8925.77|9063.99|8943.99|9063.99|8943.99|9040.43|8920.43|295
1653393900000|2022-05-24 12:05:00|9064.77|8944.77|9041.24|8921.24|9068.05|8948.05|9041.24|8921.24|285
1653394200000|2022-05-24 12:10:00|9040.96|8920.96|9022.49|8902.49|9040.99|8920.99|9021.3|8901.3|280
1653394500000|2022-05-24 12:15:00|9022.22|8902.22|9031.58|8911.58|9031.58|8911.58|9016.54|8896.54|278
1653394800000|2022-05-24 12:20:00|9031.62|8911.62|9010.91|8890.91|9031.62|8911.62|9007.28|8887.28|283
1653395100000|2022-05-24 12:25:00|9010.59|8890.59|9005.42|8885.42|9011.81|8891.81|8991.31|8871.31|293
1653395400000|2022-05-24 12:30:00|9005.01|8885.01|9017.35|8897.35|9018.5|8898.5|9000.15|8880.15|276
1653395700000|2022-05-24 12:35:00|9017.64|8897.64|9035.78|8915.78|9035.78|8915.78|9012.7|8892.7|280
1653396000000|2022-05-24 12:40:00|9035.79|8915.79|9038.54|8918.54|9040.55|8920.55|9034.19|8914.19|274
1653396300000|2022-05-24 12:45:00|9038.3|8918.3|9041.56|8921.56|9044.19|8924.19|9037.8|8917.8|276
1653396600000|2022-05-24 12:50:00|9041.5|8921.5|9051.19|8931.19|9052.61|8932.61|9041.45|8921.45|277
1653396900000|2022-05-24 12:55:00|9051.05|8931.05|9038.7|8918.7|9051.05|8931.05|9037.96|8917.96|275
1653397200000|2022-05-24 13:00:00|9038.81|8918.81|9024.74|8904.74|9039.64|8919.64|9018.45|8898.45|285
1653397500000|2022-05-24 13:05:00|9024.68|8904.68|9033.7|8913.7|9033.71|8913.71|9024.67|8904.67|284
1653397800000|2022-05-24 13:10:00|9033.92|8913.92|9028.05|8908.05|9036.04|8916.04|9020.56|8900.56|284
1653398100000|2022-05-24 13:15:00|9028.08|8908.08|9032.94|8912.94|9049.2|8929.2|9028.08|8908.08|288
1653398400000|2022-05-24 13:20:00|9032.33|8912.33|9034.56|8914.56|9043.98|8923.98|9029.66|8909.66|281
1653398700000|2022-05-24 13:25:00|9034.54|8914.54|8999.44|8879.44|9034.54|8914.54|8999.44|8879.44|292
1653399000000|2022-05-24 13:30:00|8999.43|8879.43|9013.52|8893.52|9034.93|8914.93|8998.07|8878.07|296
1653399300000|2022-05-24 13:35:00|9013.76|8893.76|8983.85|8863.85|9017.96|8897.96|8983.85|8863.85|295
1653399600000|2022-05-24 13:40:00|8984.2|8864.2|8988.54|8868.54|8999.25|8879.25|8979.9|8859.9|297
1653399900000|2022-05-24 13:45:00|8988.41|8868.41|8911.92|8791.92|9002.87|8882.87|8911.92|8791.92|299
1653400200000|2022-05-24 13:50:00|8911.58|8791.58|8900.59|8780.59|8931.3|8811.3|8886.97|8766.97|300
1653400500000|2022-05-24 13:55:00|8900.26|8780.26|8848.91|8728.91|8902.91|8782.91|8837.15|8717.15|300
1653400800000|2022-05-24 14:00:00|8848.98|8728.98|8862.63|8742.63|8883.45|8763.45|8823.68|8703.68|298
1653401100000|2022-05-24 14:05:00|8862.25|8742.25|8813.22|8693.22|8871.77|8751.77|8799.6|8679.6|297
1653401400000|2022-05-24 14:10:00|8814.49|8694.49|8806.32|8686.32|8820.77|8700.77|8767|8647|296
1653401700000|2022-05-24 14:15:00|8805.94|8685.94|8804.4|8684.4|8829.61|8709.61|8804.24|8684.24|295
1653402000000|2022-05-24 14:20:00|8804.26|8684.26|8844.56|8724.56|8868.35|8748.35|8802.98|8682.98|297
1653402300000|2022-05-24 14:25:00|8845.61|8725.61|8871.48|8751.48|8871.69|8751.69|8830.59|8710.59|293
1653402600000|2022-05-24 14:30:00|8871.64|8751.64|8900.19|8780.19|8928.87|8808.87|8866.56|8746.56|293
1653402900000|2022-05-24 14:35:00|8900.15|8780.15|8879.16|8759.16|8914.54|8794.54|8879.06|8759.06|297
1653403200000|2022-05-24 14:40:00|8879.2|8759.2|8885.2|8765.2|8887.33|8767.33|8859.55|8739.55|298
1653403500000|2022-05-24 14:45:00|8884.87|8764.87|8866.4|8746.4|8901.65|8781.65|8865.98|8745.98|295
1653403800000|2022-05-24 14:50:00|8865.91|8745.91|8869.59|8749.59|8874.62|8754.62|8862.19|8742.19|294
1653404100000|2022-05-24 14:55:00|8869.87|8749.87|8891.56|8771.56|8891.56|8771.56|8865.9|8745.9|294
1653404400000|2022-05-24 15:00:00|8892.96|8772.96|8918.4|8798.4|8923.05|8803.05|8892.8|8772.8|300
1653404700000|2022-05-24 15:05:00|8917.91|8797.91|8916.24|8796.24|8924.08|8804.08|8907.29|8787.29|297
1653405000000|2022-05-24 15:10:00|8916.79|8796.79|8906.61|8786.61|8920.04|8800.04|8905.74|8785.74|291
1653405300000|2022-05-24 15:15:00|8906.72|8786.72|8906.75|8786.75|8925.09|8805.09|8899.18|8779.18|296
1653405600000|2022-05-24 15:20:00|8906.93|8786.93|8911.67|8791.67|8912.11|8792.11|8895.74|8775.74|294
1653405900000|2022-05-24 15:25:00|8912.43|8792.43|8943.9|8823.9|8944.03|8824.03|8911.76|8791.76|290
1653406200000|2022-05-24 15:30:00|8943.67|8823.67|8941.98|8821.98|8950.65|8830.65|8933.99|8813.99|291
1653406500000|2022-05-24 15:35:00|8941.97|8821.97|8944.63|8824.63|8950.73|8830.73|8938.84|8818.84|288
1653406800000|2022-05-24 15:40:00|8944.7|8824.7|8983.48|8863.48|8985.42|8865.42|8944.7|8824.7|292
1653407100000|2022-05-24 15:45:00|8984.79|8864.79|9105.28|8985.28|9114.52|8994.52|8984.79|8864.79|298
1653407400000|2022-05-24 15:50:00|9104.87|8984.87|9084.32|8964.32|9104.87|8984.87|9076.41|8956.41|298
1653407700000|2022-05-24 15:55:00|9084.1|8964.1|9061.08|8941.08|9084.48|8964.48|9047.27|8927.27|298
1653408000000|2022-05-24 16:00:00|9061.15|8941.15|9064|8944|9073.27|8953.27|9056.31|8936.31|295
1653408300000|2022-05-24 16:05:00|9063.9|8943.9|9092.58|8972.58|9092.97|8972.97|9058.5|8938.5|290
1653408600000|2022-05-24 16:10:00|9092.42|8972.42|9110.61|8990.61|9110.95|8990.95|9092.42|8972.42|295
1653408900000|2022-05-24 16:15:00|9110.37|8990.37|9103.35|8983.35|9128.2|9008.2|9093.24|8973.24|295
1653409200000|2022-05-24 16:20:00|9103.72|8983.72|9079.81|8959.81|9105.21|8985.21|9078.51|8958.51|295
1653409500000|2022-05-24 16:25:00|9079.82|8959.82|9055.1|8935.1|9080.57|8960.57|9053.88|8933.88|295
1653409800000|2022-05-24 16:30:00|9055.2|8935.2|9029.95|8909.95|9057.1|8937.1|9027.09|8907.09|297
1653410100000|2022-05-24 16:35:00|9029.82|8909.82|9022.09|8902.09|9034.03|8914.03|9018.62|8898.62|293
1653410400000|2022-05-24 16:40:00|9022.15|8902.15|9036.79|8916.79|9042.65|8922.65|9022.15|8902.15|285
1653410700000|2022-05-24 16:45:00|9036.51|8916.51|9034.17|8914.17|9048.1|8928.1|9030.55|8910.55|292
1653411000000|2022-05-24 16:50:00|9033.78|8913.78|9011.13|8891.13|9039.21|8919.21|9001.63|8881.63|293
1653411300000|2022-05-24 16:55:00|9011.02|8891.02|9037.18|8917.18|9043.43|8923.43|9011.02|8891.02|293
1653411600000|2022-05-24 17:00:00|9037.39|8917.39|8995|8875|9038.12|8918.12|8994.54|8874.54|295
1653411900000|2022-05-24 17:05:00|8995.02|8875.02|8992.43|8872.43|9001.42|8881.42|8991.59|8871.59|294
1653412200000|2022-05-24 17:10:00|8992.46|8872.46|8998.13|8878.13|9004.18|8884.18|8989.37|8869.37|291
1653412500000|2022-05-24 17:15:00|8997.49|8877.49|8996.9|8876.9|8999.79|8879.79|8986.08|8866.08|288
1653412800000|2022-05-24 17:20:00|8996.96|8876.96|8958.83|8838.83|8997.16|8877.16|8948.51|8828.51|299
1653413100000|2022-05-24 17:25:00|8958.94|8838.94|8972.09|8852.09|8972.09|8852.09|8948.06|8828.06|290
1653413400000|2022-05-24 17:30:00|8972.4|8852.4|8972.49|8852.49|8972.85|8852.85|8958.06|8838.06|294
1653413700000|2022-05-24 17:35:00|8972.92|8852.92|8989.95|8869.95|8991.08|8871.08|8969.97|8849.97|288
1653414000000|2022-05-24 17:40:00|8990.21|8870.21|9005.77|8885.77|9010.12|8890.12|8989.68|8869.68|286
1653414300000|2022-05-24 17:45:00|9005.76|8885.76|9005.95|8885.95|9018.83|8898.83|9003.46|8883.46|284
1653414600000|2022-05-24 17:50:00|9005.6|8885.6|9014.14|8894.14|9014.72|8894.72|9003.98|8883.98|287
1653414900000|2022-05-24 17:55:00|9014.12|8894.12|9034.4|8914.4|9043.6|8923.6|9012.07|8892.07|293
1653415200000|2022-05-24 18:00:00|9034.25|8914.25|9027.24|8907.24|9038.93|8918.93|9027.07|8907.07|291
1653415500000|2022-05-24 18:05:00|9027.09|8907.09|9067.23|8947.23|9069.97|8949.97|9025.58|8905.58|290
1653415800000|2022-05-24 18:10:00|9067.12|8947.12|9065.75|8945.75|9092.31|8972.31|9064.67|8944.67|288
1653416100000|2022-05-24 18:15:00|9066.04|8946.04|9050.72|8930.72|9071.17|8951.17|9050.1|8930.1|296
1653416400000|2022-05-24 18:20:00|9050.85|8930.85|9055.62|8935.62|9058.79|8938.79|9041.51|8921.51|294
1653416700000|2022-05-24 18:25:00|9055.35|8935.35|9056.4|8936.4|9062.56|8942.56|9053.18|8933.18|295
1653417000000|2022-05-24 18:30:00|9056.19|8936.19|9055.66|8935.66|9059.44|8939.44|9047.45|8927.45|294
1653417300000|2022-05-24 18:35:00|9055.82|8935.82|9064.33|8944.33|9068.48|8948.48|9055.82|8935.82|286
1653417600000|2022-05-24 18:40:00|9064.55|8944.55|9013.04|8893.04|9064.7|8944.7|9013.04|8893.04|291
1653417900000|2022-05-24 18:45:00|9012.95|8892.95|8975.19|8855.19|9014.95|8894.95|8974.91|8854.91|291
1653418200000|2022-05-24 18:50:00|8975.34|8855.34|8975.64|8855.64|8982.23|8862.23|8973.59|8853.59|289
1653418500000|2022-05-24 18:55:00|8975.56|8855.56|8977.02|8857.02|8977.02|8857.02|8958.79|8838.79|292
1653418800000|2022-05-24 19:00:00|8977.03|8857.03|8995.2|8875.2|8995.8|8875.8|8973.76|8853.76|293
1653419100000|2022-05-24 19:05:00|8995.15|8875.15|9002.23|8882.23|9009.09|8889.09|8993.86|8873.86|283
1653419400000|2022-05-24 19:10:00|9002.13|8882.13|8995.38|8875.38|9012.06|8892.06|8995.38|8875.38|290
1653419700000|2022-05-24 19:15:00|8995.31|8875.31|8990.98|8870.98|9000.67|8880.67|8990.6|8870.6|283
1653420000000|2022-05-24 19:20:00|8991|8871|9007.74|8887.74|9007.74|8887.74|8974.58|8854.58|289
1653420300000|2022-05-24 19:25:00|9007.72|8887.72|9032.2|8912.2|9047.67|8927.67|9006.16|8886.16|295
1653420600000|2022-05-24 19:30:00|9032.44|8912.44|9034.8|8914.8|9041.39|8921.39|9032.23|8912.23|291
1653420900000|2022-05-24 19:35:00|9034.97|8914.97|9069.43|8949.43|9071.9|8951.9|9034.72|8914.72|296
1653421200000|2022-05-24 19:40:00|9069.45|8949.45|9053.79|8933.79|9069.49|8949.49|9053.79|8933.79|298
1653421500000|2022-05-24 19:45:00|9053.76|8933.76|9060.08|8940.08|9065.28|8945.28|9052.82|8932.82|290
1653421800000|2022-05-24 19:50:00|9060.04|8940.04|9047.13|8927.13|9065.03|8945.03|9043.39|8923.39|290
1653422100000|2022-05-24 19:55:00|9047.22|8927.22|9040.45|8920.45|9047.22|8927.22|9038.98|8918.98|280
1653422400000|2022-05-24 20:00:00|9040.87|8920.87|9054.96|8934.96|9055.16|8935.16|9036.25|8916.25|284
1653422700000|2022-05-24 20:05:00|9054.95|8934.95|9031.16|8911.16|9055.58|8935.58|9029.4|8909.4|285
1653423000000|2022-05-24 20:10:00|9031.25|8911.25|9035.19|8915.19|9036.62|8916.62|9028.75|8908.75|268
1653423300000|2022-05-24 20:15:00|9035.25|8915.25|9035.07|8915.07|9039.65|8919.65|9033.73|8913.73|273
1653423600000|2022-05-24 20:20:00|9035.14|8915.14|9013.59|8893.59|9035.21|8915.21|9004.53|8884.53|280
1653423900000|2022-05-24 20:25:00|9013.56|8893.56|9033.17|8913.17|9033.17|8913.17|9013.34|8893.34|272
1653424200000|2022-05-24 20:30:00|9033.19|8913.19|9031.49|8911.49|9039.16|8919.16|9028.54|8908.54|261
1653424500000|2022-05-24 20:35:00|9031.5|8911.5|9052.91|8932.91|9053.11|8933.11|9030.76|8910.76|274
1653424800000|2022-05-24 20:40:00|9052.89|8932.89|9053.49|8933.49|9054.71|8934.71|9051.16|8931.16|251
1653425100000|2022-05-24 20:45:00|9053.48|8933.48|9071.53|8951.53|9071.53|8951.53|9053.48|8933.48|281
1653425400000|2022-05-24 20:50:00|9071.37|8951.37|9079.33|8959.33|9079.33|8959.33|9068.77|8948.77|268
1653425700000|2022-05-24 20:55:00|9080.16|8960.16|9094.59|8974.59|9101.97|8981.97|9080.16|8960.16|290
1653426000000|2022-05-24 21:00:00|9094.72|8974.72|9091.27|8971.27|9109.22|8989.22|9087.37|8967.37|290
1653426300000|2022-05-24 21:05:00|9091.21|8971.21|9092.48|8972.48|9094.87|8974.87|9088.9|8968.9|265
1653426600000|2022-05-24 21:10:00|9092.41|8972.41|9124.63|9004.63|9124.63|9004.63|9092.41|8972.41|279
1653426900000|2022-05-24 21:15:00|9124.53|9004.53|9105.9|8985.9|9124.59|9004.59|9104.52|8984.52|276
1653427200000|2022-05-24 21:20:00|9105.86|8985.86|9116.39|8996.39|9116.42|8996.42|9105.86|8985.86|264
1653427500000|2022-05-24 21:25:00|9116.51|8996.51|9124.37|9004.37|9124.96|9004.96|9111.24|8991.24|270
1653427800000|2022-05-24 21:30:00|9124.59|9004.59|9114.9|8994.9|9125.27|9005.27|9114.52|8994.52|268
1653428100000|2022-05-24 21:35:00|9115|8995|9107.72|8987.72|9117.19|8997.19|9107.61|8987.61|270
1653428400000|2022-05-24 21:40:00|9107.74|8987.74|9127.58|9007.58|9128.11|9008.11|9107.69|8987.69|268
1653428700000|2022-05-24 21:45:00|9127.48|9007.48|9122.38|9002.38|9136.56|9016.56|9121.87|9001.87|289
1653429000000|2022-05-24 21:50:00|9122.29|9002.29|9138.77|9018.77|9139.76|9019.76|9121.88|9001.88|271
1653429300000|2022-05-24 21:55:00|9138.84|9018.84|9144.56|9024.56|9159.23|9039.23|9138.58|9018.58|278
1653429600000|2022-05-24 22:00:00|9144.82|9024.82|9142.61|9022.61|9160.61|9040.61|9142.61|9022.61|285
1653429900000|2022-05-24 22:05:00|9142.63|9022.63|9147.33|9027.33|9148.74|9028.74|9140.87|9020.87|281
1653430200000|2022-05-24 22:10:00|9147.35|9027.35|9164.89|9044.89|9165.82|9045.82|9146.96|9026.96|276
1653430500000|2022-05-24 22:15:00|9164.97|9044.97|9160.15|9040.15|9171.01|9051.01|9159.27|9039.27|267
1653430800000|2022-05-24 22:20:00|9160.26|9040.26|9153.26|9033.26|9165.61|9045.61|9152.47|9032.47|295
1653431100000|2022-05-24 22:25:00|9153.27|9033.27|9144.05|9024.05|9153.27|9033.27|9141.59|9021.59|268
1653431400000|2022-05-24 22:30:00|9144.08|9024.08|9134.76|9014.76|9144.13|9024.13|9132.99|9012.99|276
1653431700000|2022-05-24 22:35:00|9134.52|9014.52|9133.65|9013.65|9139.83|9019.83|9128.53|9008.53|269
1653432000000|2022-05-24 22:40:00|9133.66|9013.66|9135.27|9015.27|9136.59|9016.59|9132.12|9012.12|246
1653432300000|2022-05-24 22:45:00|9135.36|9015.36|9142.84|9022.84|9143.84|9023.84|9135.35|9015.35|268
1653432600000|2022-05-24 22:50:00|9142.85|9022.85|9147.92|9027.92|9148.16|9028.16|9135.01|9015.01|263
1653432900000|2022-05-24 22:55:00|9147.84|9027.84|9142.87|9022.87|9150.11|9030.11|9141.97|9021.97|260
1653433200000|2022-05-24 23:00:00|9142.86|9022.86|9137.14|9017.14|9150.5|9030.5|9133.89|9013.89|276
1653433500000|2022-05-24 23:05:00|9137.17|9017.17|9172.29|9052.29|9172.29|9052.29|9135.57|9015.57|269
1653433800000|2022-05-24 23:10:00|9172.61|9052.61|9181.26|9061.26|9197.1|9077.1|9172.61|9052.61|295
1653434100000|2022-05-24 23:15:00|9181.27|9061.27|9198.47|9078.47|9203.19|9083.19|9180.8|9060.8|298
1653434400000|2022-05-24 23:20:00|9198.22|9078.22|9174.51|9054.51|9198.97|9078.97|9174.51|9054.51|275
1653434700000|2022-05-24 23:25:00|9174.59|9054.59|9159.78|9039.78|9176.16|9056.16|9156.43|9036.43|269
1653435000000|2022-05-24 23:30:00|9159.68|9039.68|9161.44|9041.44|9162.66|9042.66|9159.53|9039.53|118
1653435300000|2022-05-24 23:35:00|9141.07|9021.07|9137.34|9017.34|9143.8|9023.8|9137.31|9017.31|124
1653435600000|2022-05-24 23:40:00|9137.3|9017.3|9136.69|9016.69|9139.77|9019.77|9134.66|9014.66|267
1653435900000|2022-05-24 23:45:00|9136.64|9016.64|9139.68|9019.68|9140.19|9020.19|9136.01|9016.01|249
1653436200000|2022-05-24 23:50:00|9139.75|9019.75|9152.25|9032.25|9152.8|9032.8|9139.75|9019.75|249
1653436500000|2022-05-24 23:55:00|9152.26|9032.26|9151.36|9031.36|9155.74|9035.74|9148.24|9028.24|281
1653436800000|2022-05-25 00:00:00|9151.4|9031.4|9167.72|9047.72|9169.66|9049.66|9143.91|9023.91|283
1653437100000|2022-05-25 00:05:00|9167.49|9047.49|9134.92|9014.92|9167.49|9047.49|9128.78|9008.78|288
1653437400000|2022-05-25 00:10:00|9134.98|9014.98|9122.1|9002.1|9135.02|9015.02|9119.96|8999.96|292
1653437700000|2022-05-25 00:15:00|9122.14|9002.14|9134.55|9014.55|9136.79|9016.79|9115.87|8995.87|288
1653438000000|2022-05-25 00:20:00|9134.53|9014.53|9137.83|9017.83|9141.23|9021.23|9132.8|9012.8|274
1653438300000|2022-05-25 00:25:00|9137.84|9017.84|9128.24|9008.24|9139.19|9019.19|9125.3|9005.3|271
1653438600000|2022-05-25 00:30:00|9128.47|9008.47|9120.03|9000.03|9132.33|9012.33|9119.72|8999.72|274
1653438900000|2022-05-25 00:35:00|9120.01|9000.01|9129.38|9009.38|9129.71|9009.71|9119.22|8999.22|284
1653439200000|2022-05-25 00:40:00|9129.35|9009.35|9143.47|9023.47|9144.51|9024.51|9129.35|9009.35|289
1653439500000|2022-05-25 00:45:00|9143.59|9023.59|9142.12|9022.12|9148.05|9028.05|9142.12|9022.12|277
1653439800000|2022-05-25 00:50:00|9142.11|9022.11|9140.5|9020.5|9142.76|9022.76|9140.11|9020.11|276
1653440100000|2022-05-25 00:55:00|9140.19|9020.19|9133.03|9013.03|9140.21|9020.21|9130.98|9010.98|267
1653440400000|2022-05-25 01:00:00|9133.02|9013.02|9121.5|9001.5|9133.02|9013.02|9108.75|8988.75|290
1653440700000|2022-05-25 01:05:00|9121.46|9001.46|9151.56|9031.56|9151.68|9031.68|9121.43|9001.43|277
1653441000000|2022-05-25 01:10:00|9151.54|9031.54|9157.65|9037.65|9157.97|9037.97|9149.39|9029.39|267
1653441300000|2022-05-25 01:15:00|9157.7|9037.7|9156.31|9036.31|9162.36|9042.36|9155.79|9035.79|236
1653441600000|2022-05-25 01:20:00|9156.27|9036.27|9124.77|9004.77|9156.45|9036.45|9124.77|9004.77|257
1653441900000|2022-05-25 01:25:00|9124.69|9004.69|9116.44|8996.44|9124.69|9004.69|9115.94|8995.94|255
1653442200000|2022-05-25 01:30:00|9116.5|8996.5|9135.1|9015.1|9135.15|9015.15|9116.38|8996.38|250
1653442500000|2022-05-25 01:35:00|9135.04|9015.04|9139.5|9019.5|9140.05|9020.05|9132.17|9012.17|263
1653442800000|2022-05-25 01:40:00|9139.19|9019.19|9137.65|9017.65|9140.59|9020.59|9137.45|9017.45|258
1653443100000|2022-05-25 01:45:00|9137.68|9017.68|9144.92|9024.92|9146.16|9026.16|9130.57|9010.57|242
1653443400000|2022-05-25 01:50:00|9144.96|9024.96|9145.67|9025.67|9148.17|9028.17|9143.22|9023.22|229
1653443700000|2022-05-25 01:55:00|9145.73|9025.73|9185.75|9065.75|9185.75|9065.75|9142.83|9022.83|269
1653444000000|2022-05-25 02:00:00|9186.01|9066.01|9178.7|9058.7|9202.63|9082.63|9178.7|9058.7|278
1653444300000|2022-05-25 02:05:00|9178.79|9058.79|9165.93|9045.93|9181.49|9061.49|9165.32|9045.32|258
1653444600000|2022-05-25 02:10:00|9166.02|9046.02|9180.66|9060.66|9182.43|9062.43|9162.26|9042.26|258
1653444900000|2022-05-25 02:15:00|9180.64|9060.64|9196.54|9076.54|9196.78|9076.78|9179.1|9059.1|255
1653445200000|2022-05-25 02:20:00|9196.51|9076.51|9265.26|9145.26|9269.53|9149.53|9196.04|9076.04|281
1653445500000|2022-05-25 02:25:00|9263.38|9143.38|9240.25|9120.25|9263.38|9143.38|9233.42|9113.42|289
1653445800000|2022-05-25 02:30:00|9241.83|9121.83|9271.98|9151.98|9271.98|9151.98|9240.97|9120.97|292
1653446100000|2022-05-25 02:35:00|9271.91|9151.91|9277.83|9157.83|9279.76|9159.76|9269.75|9149.75|272
1653446400000|2022-05-25 02:40:00|9277.63|9157.63|9284.9|9164.9|9292.14|9172.14|9275.07|9155.07|278
1653446700000|2022-05-25 02:45:00|9284.77|9164.77|9300.78|9180.78|9301.11|9181.11|9278.48|9158.48|272
1653447000000|2022-05-25 02:50:00|9300.09|9180.09|9311.77|9191.77|9316.09|9196.09|9296.37|9176.37|279
1653447300000|2022-05-25 02:55:00|9312.19|9192.19|9307.7|9187.7|9325.06|9205.06|9306.41|9186.41|284
1653447600000|2022-05-25 03:00:00|9307.64|9187.64|9313.83|9193.83|9316.63|9196.63|9307.46|9187.46|277
1653447900000|2022-05-25 03:05:00|9314|9194|9296.47|9176.47|9314.96|9194.96|9296.45|9176.45|257
1653448200000|2022-05-25 03:10:00|9296.29|9176.29|9302.87|9182.87|9302.87|9182.87|9291.71|9171.71|254
1653448500000|2022-05-25 03:15:00|9302.88|9182.88|9282.92|9162.92|9302.88|9182.88|9282.77|9162.77|265
1653448800000|2022-05-25 03:20:00|9282.43|9162.43|9288.46|9168.46|9290.44|9170.44|9278.07|9158.07|252
1653449100000|2022-05-25 03:25:00|9288.55|9168.55|9295.84|9175.84|9304.41|9184.41|9286.59|9166.59|246
1653449400000|2022-05-25 03:30:00|9296.38|9176.38|9263.85|9143.85|9296.38|9176.38|9262.7|9142.7|280
1653449700000|2022-05-25 03:35:00|9263.81|9143.81|9276.64|9156.64|9276.74|9156.74|9262.27|9142.27|273
1653450000000|2022-05-25 03:40:00|9276.71|9156.71|9302.96|9182.96|9303.91|9183.91|9276.71|9156.71|259
1653450300000|2022-05-25 03:45:00|9303.09|9183.09|9301.81|9181.81|9310.01|9190.01|9299.57|9179.57|261
1653450600000|2022-05-25 03:50:00|9302.14|9182.14|9307.75|9187.75|9307.8|9187.8|9301.73|9181.73|252
1653450900000|2022-05-25 03:55:00|9307.71|9187.71|9303.81|9183.81|9307.71|9187.71|9298.93|9178.93|251
1653451200000|2022-05-25 04:00:00|9303.74|9183.74|9286.85|9166.85|9306.83|9186.83|9285.95|9165.95|253
1653451500000|2022-05-25 04:05:00|9286.9|9166.9|9267.39|9147.39|9287.01|9167.01|9264.05|9144.05|251
1653451800000|2022-05-25 04:10:00|9267.34|9147.34|9281.1|9161.1|9281.3|9161.3|9265.49|9145.49|271
1653452100000|2022-05-25 04:15:00|9281.17|9161.17|9270.64|9150.64|9282.89|9162.89|9269.8|9149.8|271
1653452400000|2022-05-25 04:20:00|9270.72|9150.72|9267.56|9147.56|9273.1|9153.1|9264.89|9144.89|243
1653452700000|2022-05-25 04:25:00|9266.9|9146.9|9264.39|9144.39|9268.18|9148.18|9261.94|9141.94|224
1653453000000|2022-05-25 04:30:00|9264.38|9144.38|9266.99|9146.99|9267.11|9147.11|9263.24|9143.24|238
1653453300000|2022-05-25 04:35:00|9267.01|9147.01|9255.44|9135.44|9267.44|9147.44|9248.77|9128.77|266
1653453600000|2022-05-25 04:40:00|9255.53|9135.53|9259.18|9139.18|9259.27|9139.27|9254.62|9134.62|228
1653453900000|2022-05-25 04:45:00|9259.22|9139.22|9242.32|9122.32|9259.22|9139.22|9242.32|9122.32|256
1653454200000|2022-05-25 04:50:00|9242|9122|9242.11|9122.11|9246.69|9126.69|9238.28|9118.28|251
1653454500000|2022-05-25 04:55:00|9242.25|9122.25|9245.55|9125.55|9246.1|9126.1|9241.4|9121.4|239
1653454800000|2022-05-25 05:00:00|9245.54|9125.54|9246.56|9126.56|9249.38|9129.38|9243.98|9123.98|238
1653455100000|2022-05-25 05:05:00|9246.81|9126.81|9242.13|9122.13|9247.34|9127.34|9241.61|9121.61|214
1653455400000|2022-05-25 05:10:00|9242.08|9122.08|9264.98|9144.98|9265.25|9145.25|9242.06|9122.06|249
1653455700000|2022-05-25 05:15:00|9265.03|9145.03|9273.25|9153.25|9274.83|9154.83|9264.9|9144.9|239
1653456000000|2022-05-25 05:20:00|9273.02|9153.02|9265.08|9145.08|9273.36|9153.36|9264.84|9144.84|220
1653456300000|2022-05-25 05:25:00|9265.33|9145.33|9257.16|9137.16|9265.47|9145.47|9256.73|9136.73|236
1653456600000|2022-05-25 05:30:00|9256.99|9136.99|9206.12|9086.12|9257|9137|9205.92|9085.92|281
1653456900000|2022-05-25 05:35:00|9206.03|9086.03|9190.82|9070.82|9206.08|9086.08|9188.56|9068.56|284
1653457200000|2022-05-25 05:40:00|9190.84|9070.84|9205.41|9085.41|9206.56|9086.56|9190.3|9070.3|267
1653457500000|2022-05-25 05:45:00|9204.96|9084.96|9186.31|9066.31|9208.67|9088.67|9186.31|9066.31|261
1653457800000|2022-05-25 05:50:00|9185.7|9065.7|9160.32|9040.32|9186.56|9066.56|9159.91|9039.91|292
1653458100000|2022-05-25 05:55:00|9159.61|9039.61|9166.43|9046.43|9168.51|9048.51|9159.61|9039.61|282
1653458400000|2022-05-25 06:00:00|9166.35|9046.35|9174.53|9054.53|9180.59|9060.59|9165.01|9045.01|270
1653458700000|2022-05-25 06:05:00|9174.5|9054.5|9137.83|9017.83|9174.65|9054.65|9137.83|9017.83|290
1653459000000|2022-05-25 06:10:00|9137.57|9017.57|9142.25|9022.25|9143.59|9023.59|9132.71|9012.71|289
1653459300000|2022-05-25 06:15:00|9142.15|9022.15|9122.64|9002.64|9143.96|9023.96|9120.28|9000.28|280
1653459600000|2022-05-25 06:20:00|9121.77|9001.77|9113|8993|9127.44|9007.44|9112.92|8992.92|290
1653459900000|2022-05-25 06:25:00|9112.63|8992.63|9119.45|8999.45|9119.54|8999.54|9098.43|8978.43|291
1653460200000|2022-05-25 06:30:00|9119.5|8999.5|9153.77|9033.77|9153.86|9033.86|9109.98|8989.98|279
1653460500000|2022-05-25 06:35:00|9153.68|9033.68|9153.7|9033.7|9155.57|9035.57|9149.85|9029.85|287
1653460800000|2022-05-25 06:40:00|9153.91|9033.91|9159.23|9039.23|9159.23|9039.23|9147.6|9027.6|267
1653461100000|2022-05-25 06:45:00|9159.68|9039.68|9167.85|9047.85|9169.38|9049.38|9158.5|9038.5|268
1653461400000|2022-05-25 06:50:00|9168.1|9048.1|9171.84|9051.84|9177.39|9057.39|9167.97|9047.97|280
1653461700000|2022-05-25 06:55:00|9171.8|9051.8|9161.26|9041.26|9171.82|9051.82|9157.57|9037.57|269
1653462000000|2022-05-25 07:00:00|9161.66|9041.66|9147.4|9027.4|9162.51|9042.51|9144.76|9024.76|283
1653462300000|2022-05-25 07:05:00|9147.67|9027.67|9166.34|9046.34|9166.34|9046.34|9146.51|9026.51|261
1653462600000|2022-05-25 07:10:00|9166.28|9046.28|9177.17|9057.17|9177.28|9057.28|9166.22|9046.22|257
1653462900000|2022-05-25 07:15:00|9177.41|9057.41|9168.84|9048.84|9179.22|9059.22|9167.1|9047.1|268
1653463200000|2022-05-25 07:20:00|9168.8|9048.8|9150.96|9030.96|9169.08|9049.08|9149.95|9029.95|250
1653463500000|2022-05-25 07:25:00|9150.87|9030.87|9147.45|9027.45|9152.32|9032.32|9147.45|9027.45|238
1653463800000|2022-05-25 07:30:00|9147.04|9027.04|9122.47|9002.47|9147.07|9027.07|9121.55|9001.55|278
1653464100000|2022-05-25 07:35:00|9122.49|9002.49|9123.31|9003.31|9129.3|9009.3|9119.72|8999.72|268
1653464400000|2022-05-25 07:40:00|9123.37|9003.37|9127.86|9007.86|9131.51|9011.51|9123.37|9003.37|265
1653464700000|2022-05-25 07:45:00|9128.68|9008.68|9142.23|9022.23|9142.23|9022.23|9120.52|9000.52|264
1653465000000|2022-05-25 07:50:00|9142.2|9022.2|9140.8|9020.8|9146.27|9026.27|9140.72|9020.72|258
1653465300000|2022-05-25 07:55:00|9140.91|9020.91|9119.6|8999.6|9140.91|9020.91|9115.93|8995.93|283
1653465600000|2022-05-25 08:00:00|9119.91|8999.91|9095.29|8975.29|9124.93|9004.93|9066.64|8946.64|295
1653465900000|2022-05-25 08:05:00|9097.48|8977.48|9122.35|9002.35|9124.93|9004.93|9097.42|8977.42|287
1653466200000|2022-05-25 08:10:00|9122.28|9002.28|9137.62|9017.62|9138.08|9018.08|9115.43|8995.43|281
1653466500000|2022-05-25 08:15:00|9137.59|9017.59|9136.82|9016.82|9138.14|9018.14|9129.15|9009.15|282
1653466800000|2022-05-25 08:20:00|9136.73|9016.73|9140.71|9020.71|9141.44|9021.44|9133.66|9013.66|267
1653467100000|2022-05-25 08:25:00|9140.72|9020.72|9132.28|9012.28|9140.73|9020.73|9128.4|9008.4|268
1653467400000|2022-05-25 08:30:00|9132.32|9012.32|9125.98|9005.98|9139.22|9019.22|9122.38|9002.38|279
1653467700000|2022-05-25 08:35:00|9126.06|9006.06|9122.42|9002.42|9133.36|9013.36|9117.98|8997.98|284
1653468000000|2022-05-25 08:40:00|9122.48|9002.48|9138.88|9018.88|9140.45|9020.45|9116.09|8996.09|279
1653468300000|2022-05-25 08:45:00|9138.81|9018.81|9167.57|9047.57|9167.57|9047.57|9136.6|9016.6|273
1653468600000|2022-05-25 08:50:00|9167.92|9047.92|9170.51|9050.51|9177.99|9057.99|9167.92|9047.92|289
1653468900000|2022-05-25 08:55:00|9170.47|9050.47|9160.53|9040.53|9170.5|9050.5|9160.23|9040.23|284
1653469200000|2022-05-25 09:00:00|9160.34|9040.34|9160.96|9040.96|9162.27|9042.27|9144.29|9024.29|279
1653469500000|2022-05-25 09:05:00|9160.89|9040.89|9158.04|9038.04|9174.35|9054.35|9157.01|9037.01|286
1653469800000|2022-05-25 09:10:00|9158.13|9038.13|9122.43|9002.43|9158.13|9038.13|9122.43|9002.43|287
1653470100000|2022-05-25 09:15:00|9122.42|9002.42|9126.02|9006.02|9128.8|9008.8|9111.74|8991.74|292
1653470400000|2022-05-25 09:20:00|9126.18|9006.18|9125.84|9005.84|9129.2|9009.2|9121.52|9001.52|290
1653470700000|2022-05-25 09:25:00|9126.04|9006.04|9122.89|9002.89|9129.58|9009.58|9117.28|8997.28|276
1653471000000|2022-05-25 09:30:00|9122.8|9002.8|9133.58|9013.58|9133.62|9013.62|9112.03|8992.03|288
1653471300000|2022-05-25 09:35:00|9133.5|9013.5|9147.19|9027.19|9148.78|9028.78|9132.93|9012.93|279
1653471600000|2022-05-25 09:40:00|9147.16|9027.16|9145.65|9025.65|9151.39|9031.39|9145.38|9025.38|261
1653471900000|2022-05-25 09:45:00|9145.62|9025.62|9161.75|9041.75|9161.75|9041.75|9144.95|9024.95|271
1653472200000|2022-05-25 09:50:00|9161.82|9041.82|9166.82|9046.82|9170.74|9050.74|9161.82|9041.82|279
1653472500000|2022-05-25 09:55:00|9166.73|9046.73|9160.18|9040.18|9166.73|9046.73|9160.18|9040.18|256
1653472800000|2022-05-25 10:00:00|9160.14|9040.14|9174.09|9054.09|9174.81|9054.81|9157.05|9037.05|276
1653473100000|2022-05-25 10:05:00|9174.12|9054.12|9167.87|9047.87|9178.14|9058.14|9167.29|9047.29|276
1653473400000|2022-05-25 10:10:00|9168.06|9048.06|9148.69|9028.69|9168.33|9048.33|9147.28|9027.28|288
1653473700000|2022-05-25 10:15:00|9148.5|9028.5|9137.7|9017.7|9148.5|9028.5|9134.64|9014.64|284
1653474000000|2022-05-25 10:20:00|9137.76|9017.76|9130.79|9010.79|9141.09|9021.09|9127.25|9007.25|277
1653474300000|2022-05-25 10:25:00|9131.08|9011.08|9150.29|9030.29|9150.29|9030.29|9131.05|9011.05|279
1653474600000|2022-05-25 10:30:00|9150.77|9030.77|9125.76|9005.76|9151.68|9031.68|9125.76|9005.76|281
1653474900000|2022-05-25 10:35:00|9125.77|9005.77|9125.98|9005.98|9128.03|9008.03|9123.4|9003.4|271
1653475200000|2022-05-25 10:40:00|9126.16|9006.16|9141.44|9021.44|9146.21|9026.21|9126.16|9006.16|276
1653475500000|2022-05-25 10:45:00|9141.17|9021.17|9112.82|8992.82|9141.73|9021.73|9112.77|8992.77|287
1653475800000|2022-05-25 10:50:00|9112.37|8992.37|9104.49|8984.49|9112.51|8992.51|9098.93|8978.93|280
1653476100000|2022-05-25 10:55:00|9104.93|8984.93|9102.57|8982.57|9110.35|8990.35|9100.44|8980.44|287
1653476400000|2022-05-25 11:00:00|9102.41|8982.41|9110.55|8990.55|9114.28|8994.28|9097.12|8977.12|280
1653476700000|2022-05-25 11:05:00|9110.61|8990.61|9101.64|8981.64|9111.06|8991.06|9101.11|8981.11|268
1653477000000|2022-05-25 11:10:00|9101.53|8981.53|9037.72|8917.72|9101.7|8981.7|9037.25|8917.25|288
1653477300000|2022-05-25 11:15:00|9037.82|8917.82|9061.94|8941.94|9061.94|8941.94|9037.82|8917.82|292
1653477600000|2022-05-25 11:20:00|9062.03|8942.03|9047.47|8927.47|9070.36|8950.36|9044.19|8924.19|296
1653477900000|2022-05-25 11:25:00|9046.85|8926.85|9017.4|8897.4|9046.96|8926.96|9015.08|8895.08|291
1653478200000|2022-05-25 11:30:00|9016.17|8896.17|8995.34|8875.34|9018.31|8898.31|8995.34|8875.34|296
1653478500000|2022-05-25 11:35:00|8994.53|8874.53|8995.28|8875.28|9000.97|8880.97|8988.07|8868.07|292
1653478800000|2022-05-25 11:40:00|8995.3|8875.3|9012.91|8892.91|9014.03|8894.03|8995.3|8875.3|287
1653479100000|2022-05-25 11:45:00|9012.97|8892.97|8998.12|8878.12|9014.38|8894.38|8993.6|8873.6|291
1653479400000|2022-05-25 11:50:00|8998.26|8878.26|8996.49|8876.49|9004.7|8884.7|8993.81|8873.81|294
1653479700000|2022-05-25 11:55:00|8996.61|8876.61|9001.24|8881.24|9003.35|8883.35|8989.02|8869.02|296
1653480000000|2022-05-25 12:00:00|9001.16|8881.16|9001.18|8881.18|9003.59|8883.59|8980.65|8860.65|294
1653480300000|2022-05-25 12:05:00|9001.24|8881.24|9026.39|8906.39|9032.72|8912.72|9001.21|8881.21|294
1653480600000|2022-05-25 12:10:00|9026.4|8906.4|9032.97|8912.97|9033.01|8913.01|9024.22|8904.22|288
1653480900000|2022-05-25 12:15:00|9032.94|8912.94|9021.38|8901.38|9041.84|8921.84|9020.12|8900.12|282
1653481200000|2022-05-25 12:20:00|9021.44|8901.44|9020.82|8900.82|9022.83|8902.83|9016.51|8896.51|280
1653481500000|2022-05-25 12:25:00|9020.75|8900.75|9003.7|8883.7|9023.2|8903.2|9003.7|8883.7|290
1653481800000|2022-05-25 12:30:00|9003.77|8883.77|9030.96|8910.96|9031.5|8911.5|8993.08|8873.08|289
1653482100000|2022-05-25 12:35:00|9030.97|8910.97|9036.61|8916.61|9041.68|8921.68|9030.97|8910.97|287
1653482400000|2022-05-25 12:40:00|9036.47|8916.47|9023.63|8903.63|9036.68|8916.68|9020.67|8900.67|293
1653482700000|2022-05-25 12:45:00|9023.62|8903.62|9050.87|8930.87|9050.87|8930.87|9020.78|8900.78|288
1653483000000|2022-05-25 12:50:00|9050.73|8930.73|9056.37|8936.37|9060.44|8940.44|9050.36|8930.36|280
1653483300000|2022-05-25 12:55:00|9056.53|8936.53|9052.8|8932.8|9056.53|8936.53|9046.55|8926.55|283
1653483600000|2022-05-25 13:00:00|9052.85|8932.85|9069.35|8949.35|9070.94|8950.94|9050.89|8930.89|287
1653483900000|2022-05-25 13:05:00|9069.33|8949.33|9062.77|8942.77|9071.1|8951.1|9062.77|8942.77|291
1653484200000|2022-05-25 13:10:00|9062.17|8942.17|9052.3|8932.3|9062.31|8942.31|9048.77|8928.77|284
1653484500000|2022-05-25 13:15:00|9052.22|8932.22|9057.27|8937.27|9058.83|8938.83|9050.66|8930.66|275
1653484800000|2022-05-25 13:20:00|9057.24|8937.24|9061.39|8941.39|9063.62|8943.62|9056.2|8936.2|273
1653485100000|2022-05-25 13:25:00|9061.49|8941.49|9026.45|8906.45|9062.87|8942.87|9026|8906|290
1653485400000|2022-05-25 13:30:00|9026.49|8906.49|9089|8969|9094.03|8974.03|9026.22|8906.22|295
1653485700000|2022-05-25 13:35:00|9088.9|8968.9|9128.46|9008.46|9148.7|9028.7|9087.82|8967.82|297
1653486000000|2022-05-25 13:40:00|9128.25|9008.25|9112.71|8992.71|9129.72|9009.72|9091.72|8971.72|296
1653486300000|2022-05-25 13:45:00|9113.21|8993.21|9074.55|8954.55|9136.36|9016.36|9071.58|8951.58|295
1653486600000|2022-05-25 13:50:00|9073.91|8953.91|9092.16|8972.16|9092.75|8972.75|9073.5|8953.5|299
1653486900000|2022-05-25 13:55:00|9092.08|8972.08|9110.41|8990.41|9115.97|8995.97|9091.13|8971.13|299
1653487200000|2022-05-25 14:00:00|9110.05|8990.05|9128.82|9008.82|9131.79|9011.79|9106.19|8986.19|292
1653487500000|2022-05-25 14:05:00|9128.26|9008.26|9096.82|8976.82|9128.78|9008.78|9096.33|8976.33|296
1653487800000|2022-05-25 14:10:00|9096.99|8976.99|9141.1|9021.1|9141.34|9021.34|9091.01|8971.01|294
1653488100000|2022-05-25 14:15:00|9140.85|9020.85|9148.37|9028.37|9151.59|9031.59|9134.15|9014.15|296
1653488400000|2022-05-25 14:20:00|9148.55|9028.55|9158.21|9038.21|9161.19|9041.19|9141.13|9021.13|295
1653488700000|2022-05-25 14:25:00|9158.33|9038.33|9150.15|9030.15|9158.6|9038.6|9146.94|9026.94|296
1653489000000|2022-05-25 14:30:00|9149.54|9029.54|9126.83|9006.83|9152.65|9032.65|9120.27|9000.27|290
1653489300000|2022-05-25 14:35:00|9126.95|9006.95|9132.34|9012.34|9134.43|9014.43|9118.86|8998.86|295
1653489600000|2022-05-25 14:40:00|9132.2|9012.2|9099.63|8979.63|9132.9|9012.9|9098.94|8978.94|297
1653489900000|2022-05-25 14:45:00|9099.42|8979.42|9075.02|8955.02|9101.76|8981.76|9066.76|8946.76|294
1653490200000|2022-05-25 14:50:00|9075|8955|9085.03|8965.03|9087.71|8967.71|9073.92|8953.92|296
1653490500000|2022-05-25 14:55:00|9084.57|8964.57|9096.43|8976.43|9099.26|8979.26|9081.6|8961.6|293
1653490800000|2022-05-25 15:00:00|9096.82|8976.82|9091|8971|9112.9|8992.9|9091|8971|295
1653491100000|2022-05-25 15:05:00|9087.92|8967.92|9085.34|8965.34|9087.92|8967.92|9069.9|8949.9|296
1653491400000|2022-05-25 15:10:00|9085.35|8965.35|9110.61|8990.61|9112.94|8992.94|9085.18|8965.18|292
1653491700000|2022-05-25 15:15:00|9110.45|8990.45|9106.71|8986.71|9115.63|8995.63|9102.55|8982.55|295
1653492000000|2022-05-25 15:20:00|9106.83|8986.83|9093.54|8973.54|9106.83|8986.83|9087.44|8967.44|293
1653492300000|2022-05-25 15:25:00|9093.3|8973.3|9089.76|8969.76|9096.81|8976.81|9089.22|8969.22|283
1653492600000|2022-05-25 15:30:00|9089.7|8969.7|9067.23|8947.23|9092.72|8972.72|9067.23|8947.23|293
1653492900000|2022-05-25 15:35:00|9066.9|8946.9|9051.92|8931.92|9066.95|8946.95|9038.86|8918.86|295
1653493200000|2022-05-25 15:40:00|9052.23|8932.23|9064.07|8944.07|9068.26|8948.26|9050.44|8930.44|289
1653493500000|2022-05-25 15:45:00|9063.84|8943.84|9056.88|8936.88|9067.08|8947.08|9056.76|8936.76|288
1653493800000|2022-05-25 15:50:00|9056.79|8936.79|9062.09|8942.09|9065.69|8945.69|9051.18|8931.18|288
1653494100000|2022-05-25 15:55:00|9062.16|8942.16|9073.93|8953.93|9080.14|8960.14|9061.86|8941.86|296
1653494400000|2022-05-25 16:00:00|9073.57|8953.57|9067.01|8947.01|9079.41|8959.41|9064.06|8944.06|293
1653494700000|2022-05-25 16:05:00|9066.98|8946.98|9048.53|8928.53|9071.83|8951.83|9048.52|8928.52|286
1653495000000|2022-05-25 16:10:00|9048.48|8928.48|9068.14|8948.14|9068.14|8948.14|9027.99|8907.99|298
1653495300000|2022-05-25 16:15:00|9067.99|8947.99|9049.11|8929.11|9075.39|8955.39|9048.3|8928.3|297
1653495600000|2022-05-25 16:20:00|9049.06|8929.06|9010.4|8890.4|9049.06|8929.06|9005.08|8885.08|292
1653495900000|2022-05-25 16:25:00|9010.35|8890.35|9009.36|8889.36|9010.52|8890.52|9001.11|8881.11|292
1653496200000|2022-05-25 16:30:00|9009.35|8889.35|9001.64|8881.64|9014.21|8894.21|9001.47|8881.47|285
1653496500000|2022-05-25 16:35:00|9001.51|8881.51|9004.83|8884.83|9007.64|8887.64|8990.81|8870.81|290
1653496800000|2022-05-25 16:40:00|9005.21|8885.21|9013.24|8893.24|9013.24|8893.24|9003.57|8883.57|289
1653497100000|2022-05-25 16:45:00|9013.35|8893.35|9030.13|8910.13|9031.07|8911.07|9013.21|8893.21|283
1653497400000|2022-05-25 16:50:00|9030.2|8910.2|9021.86|8901.86|9030.22|8910.22|9019.22|8899.22|281
1653497700000|2022-05-25 16:55:00|9021.85|8901.85|9028.71|8908.71|9028.71|8908.71|9013.83|8893.83|279
1653498000000|2022-05-25 17:00:00|9028.58|8908.58|9031.71|8911.71|9034.07|8914.07|9026.37|8906.37|283
1653498300000|2022-05-25 17:05:00|9031.73|8911.73|9037.39|8917.39|9041.76|8921.76|9029.51|8909.51|288
1653498600000|2022-05-25 17:10:00|9037.5|8917.5|9029.91|8909.91|9040.69|8920.69|9022.54|8902.54|283
1653498900000|2022-05-25 17:15:00|9029.99|8909.99|9048.44|8928.44|9048.44|8928.44|9029.65|8909.65|290
1653499200000|2022-05-25 17:20:00|9048.37|8928.37|9047.36|8927.36|9048.63|8928.63|9043.95|8923.95|268
1653499500000|2022-05-25 17:25:00|9047.35|8927.35|9056.91|8936.91|9057.01|8937.01|9044.46|8924.46|284
1653499800000|2022-05-25 17:30:00|9057.08|8937.08|9056.44|8936.44|9058.94|8938.94|9049.8|8929.8|282
1653500100000|2022-05-25 17:35:00|9056.48|8936.48|9074.35|8954.35|9075.27|8955.27|9056.48|8936.48|281
1653500400000|2022-05-25 17:40:00|9074.63|8954.63|9076.21|8956.21|9078.01|8958.01|9068.87|8948.87|273
1653500700000|2022-05-25 17:45:00|9076.07|8956.07|9067.38|8947.38|9078.93|8958.93|9067.33|8947.33|281
1653501000000|2022-05-25 17:50:00|9067.51|8947.51|9063.58|8943.58|9071.34|8951.34|9059.5|8939.5|273
1653501300000|2022-05-25 17:55:00|9063.69|8943.69|9063.32|8943.32|9065.24|8945.24|9054.82|8934.82|281
1653501600000|2022-05-25 18:00:00|9063.26|8943.26|9107.1|8987.1|9135.51|9015.51|9054.38|8934.38|297
1653501900000|2022-05-25 18:05:00|9107.07|8987.07|9061.56|8941.56|9120.99|9000.99|9019.97|8899.97|297
1653502200000|2022-05-25 18:10:00|9062.07|8942.07|9089.32|8969.32|9108.16|8988.16|9061.55|8941.55|299
1653502500000|2022-05-25 18:15:00|9089.69|8969.69|9095.41|8975.41|9117|8997|9085.57|8965.57|297
1653502800000|2022-05-25 18:20:00|9095.25|8975.25|9099.72|8979.72|9108|8988|9090.85|8970.85|297
1653503100000|2022-05-25 18:25:00|9099.67|8979.67|9129.05|9009.05|9131.3|9011.3|9097.05|8977.05|297
1653503400000|2022-05-25 18:30:00|9129.44|9009.44|9144.03|9024.03|9149.79|9029.79|9128.83|9008.83|290
1653503700000|2022-05-25 18:35:00|9144.11|9024.11|9120.27|9000.27|9155.4|9035.4|9120.27|9000.27|296
1653504000000|2022-05-25 18:40:00|9119.59|8999.59|9103.75|8983.75|9126.62|9006.62|9103.71|8983.71|294
1653504300000|2022-05-25 18:45:00|9103.74|8983.74|9091.22|8971.22|9106.5|8986.5|9091.22|8971.22|292
1653504600000|2022-05-25 18:50:00|9090.56|8970.56|9111.9|8991.9|9112.39|8992.39|9089.04|8969.04|292
1653504900000|2022-05-25 18:55:00|9111.94|8991.94|9123.5|9003.5|9128.05|9008.05|9111.94|8991.94|288
1653505200000|2022-05-25 19:00:00|9123.92|9003.92|9151.35|9031.35|9151.41|9031.41|9120.17|9000.17|290
1653505500000|2022-05-25 19:05:00|9150.91|9030.91|9129.74|9009.74|9151.08|9031.08|9127.18|9007.18|295
1653505800000|2022-05-25 19:10:00|9129.76|9009.76|9126.64|9006.64|9134.33|9014.33|9126.45|9006.45|279
1653506100000|2022-05-25 19:15:00|9126.68|9006.68|9093.74|8973.74|9126.73|9006.73|9093.74|8973.74|297
1653506400000|2022-05-25 19:20:00|9094.08|8974.08|9087.18|8967.18|9094.55|8974.55|9081.75|8961.75|290
1653506700000|2022-05-25 19:25:00|9087.64|8967.64|9083.82|8963.82|9093.86|8973.86|9083.33|8963.33|280
1653507000000|2022-05-25 19:30:00|9083.05|8963.05|9081.26|8961.26|9086.06|8966.06|9078.93|8958.93|285
1653507300000|2022-05-25 19:35:00|9081.31|8961.31|9085.89|8965.89|9086.57|8966.57|9073.02|8953.02|282
1653507600000|2022-05-25 19:40:00|9086.01|8966.01|9092.28|8972.28|9092.59|8972.59|9080.96|8960.96|274
1653507900000|2022-05-25 19:45:00|9092.15|8972.15|9070.7|8950.7|9092.6|8972.6|9070.39|8950.39|287
1653508200000|2022-05-25 19:50:00|9070.68|8950.68|9065.06|8945.06|9070.68|8950.68|9052.07|8932.07|293
1653508500000|2022-05-25 19:55:00|9064.91|8944.91|9036.28|8916.28|9070.42|8950.42|9036.28|8916.28|292
1653508800000|2022-05-25 20:00:00|9036.06|8916.06|9044.92|8924.92|9044.94|8924.94|9030.4|8910.4|291
1653509100000|2022-05-25 20:05:00|9044.69|8924.69|9053.1|8933.1|9053.48|8933.48|9044.69|8924.69|282
1653509400000|2022-05-25 20:10:00|9053.21|8933.21|9053.63|8933.63|9054.72|8934.72|9049.65|8929.65|279
1653509700000|2022-05-25 20:15:00|9053.55|8933.55|9069.43|8949.43|9069.51|8949.51|9049.29|8929.29|287
1653510000000|2022-05-25 20:20:00|9069.42|8949.42|9052.79|8932.79|9072.09|8952.09|9052.79|8932.79|285
1653510300000|2022-05-25 20:25:00|9052.61|8932.61|9037.5|8917.5|9052.61|8932.61|9034.18|8914.18|270
1653510600000|2022-05-25 20:30:00|9037.63|8917.63|9062.82|8942.82|9063.69|8943.69|9037.11|8917.11|281
1653510900000|2022-05-25 20:35:00|9062.92|8942.92|9073.36|8953.36|9074.93|8954.93|9060.95|8940.95|268
1653511200000|2022-05-25 20:40:00|9073.45|8953.45|9069.57|8949.57|9075.46|8955.46|9069.57|8949.57|254
1653511500000|2022-05-25 20:45:00|9069.58|8949.58|9086.73|8966.73|9086.75|8966.75|9068.36|8948.36|255
1653511800000|2022-05-25 20:50:00|9087.76|8967.76|9084.51|8964.51|9088.29|8968.29|9080.87|8960.87|257
1653512100000|2022-05-25 20:55:00|9084.48|8964.48|9092.01|8972.01|9096.11|8976.11|9084.36|8964.36|269
1653512400000|2022-05-25 21:00:00|9092.24|8972.24|9094.65|8974.65|9104.24|8984.24|9092.24|8972.24|273
1653512700000|2022-05-25 21:05:00|9094.66|8974.66|9087.89|8967.89|9095.66|8975.66|9086.21|8966.21|254
1653513000000|2022-05-25 21:10:00|9087.59|8967.59|9081.17|8961.17|9087.59|8967.59|9079.11|8959.11|252
1653513300000|2022-05-25 21:15:00|9081.15|8961.15|9078.19|8958.19|9082.5|8962.5|9077.06|8957.06|232
1653513600000|2022-05-25 21:20:00|9078.26|8958.26|9089.26|8969.26|9089.35|8969.35|9078.26|8958.26|261
1653513900000|2022-05-25 21:25:00|9089.2|8969.2|9099.94|8979.94|9099.94|8979.94|9088.12|8968.12|252
1653514200000|2022-05-25 21:30:00|9100.19|8980.19|9100.31|8980.31|9102.35|8982.35|9096.16|8976.16|273
1653514500000|2022-05-25 21:35:00|9100.24|8980.24|9100.23|8980.23|9103.4|8983.4|9098.6|8978.6|261
1653514800000|2022-05-25 21:40:00|9100.15|8980.15|9101.15|8981.15|9109.34|8989.34|9096.27|8976.27|261
1653515100000|2022-05-25 21:45:00|9101.14|8981.14|9094.43|8974.43|9101.35|8981.35|9093.18|8973.18|246
1653515400000|2022-05-25 21:50:00|9094.37|8974.37|9108.87|8988.87|9109.25|8989.25|9093.84|8973.84|232
1653515700000|2022-05-25 21:55:00|9108.82|8988.82|9115.35|8995.35|9118.65|8998.65|9108.82|8988.82|246
1653516000000|2022-05-25 22:00:00|9115.32|8995.32|9113.32|8993.32|9128.04|9008.04|9110.27|8990.27|272
1653516300000|2022-05-25 22:05:00|9113.48|8993.48|9102.33|8982.33|9113.72|8993.72|9101.77|8981.77|254
1653516600000|2022-05-25 22:10:00|9102.06|8982.06|9100.07|8980.07|9103.21|8983.21|9098.73|8978.73|254
1653516900000|2022-05-25 22:15:00|9100.11|8980.11|9094.49|8974.49|9100.18|8980.18|9088.97|8968.97|235
1653517200000|2022-05-25 22:20:00|9094.43|8974.43|9097.77|8977.77|9101.34|8981.34|9092.66|8972.66|251
1653517500000|2022-05-25 22:25:00|9097.75|8977.75|9086.64|8966.64|9098.29|8978.29|9079.74|8959.74|267
1653517800000|2022-05-25 22:30:00|9086.59|8966.59|9087.13|8967.13|9087.83|8967.83|9080.99|8960.99|241
1653518100000|2022-05-25 22:35:00|9087.21|8967.21|9107.09|8987.09|9107.09|8987.09|9087.21|8967.21|279
1653518400000|2022-05-25 22:40:00|9107.01|8987.01|9106.91|8986.91|9114.35|8994.35|9106.2|8986.2|238
1653518700000|2022-05-25 22:45:00|9106.83|8986.83|9090.84|8970.84|9106.83|8986.83|9089.7|8969.7|259
1653519000000|2022-05-25 22:50:00|9090.83|8970.83|9093.34|8973.34|9093.76|8973.76|9089.05|8969.05|250
1653519300000|2022-05-25 22:55:00|9093.51|8973.51|9104.42|8984.42|9104.42|8984.42|9091.83|8971.83|250
1653519600000|2022-05-25 23:00:00|9104.52|8984.52|9090.59|8970.59|9106.16|8986.16|9086.38|8966.38|271
1653519900000|2022-05-25 23:05:00|9090.27|8970.27|9083.24|8963.24|9090.29|8970.29|9080.19|8960.19|282
1653520200000|2022-05-25 23:10:00|9083.25|8963.25|9083.33|8963.33|9083.37|8963.37|9077.8|8957.8|259
1653520500000|2022-05-25 23:15:00|9083.5|8963.5|9073.1|8953.1|9087.85|8967.85|9073.1|8953.1|261
1653520800000|2022-05-25 23:20:00|9072.3|8952.3|9048.7|8928.7|9072.3|8952.3|9046.81|8926.81|283
1653521100000|2022-05-25 23:25:00|9048.65|8928.65|9066.03|8946.03|9066.17|8946.17|9048.65|8928.65|268
1653521400000|2022-05-25 23:30:00|9066.06|8946.06|9042.94|8922.94|9066.06|8946.06|9042.41|8922.41|274
1653521700000|2022-05-25 23:35:00|9042.91|8922.91|9025.28|8905.28|9043.88|8923.88|9025.28|8905.28|279
1653522000000|2022-05-25 23:40:00|9024.62|8904.62|9023.83|8903.83|9031.67|8911.67|9023.25|8903.25|271
1653522300000|2022-05-25 23:45:00|9023.69|8903.69|9023.64|8903.64|9025.4|8905.4|9017.39|8897.39|270
1653522600000|2022-05-25 23:50:00|9023.4|8903.4|9011.47|8891.47|9023.4|8903.4|9008.64|8888.64|274
1653522900000|2022-05-25 23:55:00|9011.5|8891.5|9015.08|8895.08|9016.34|8896.34|9008.66|8888.66|253
1653523200000|2022-05-26 00:00:00|9014.85|8894.85|9036.81|8916.81|9038.98|8918.98|9009.94|8889.94|289
1653523500000|2022-05-26 00:05:00|9036.8|8916.8|9050.27|8930.27|9051.91|8931.91|9035.66|8915.66|226
1653523800000|2022-05-26 00:10:00|9064.51|8944.51|9075.54|8955.54|9076.94|8956.94|9064.51|8944.51|43
1653524100000|2022-05-26 00:15:00|9075.55|8955.55|9082.64|8962.64|9083.2|8963.2|9064.95|8944.95|288
1653524400000|2022-05-26 00:20:00|9082.83|8962.83|9082.28|8962.28|9085.62|8965.62|9078.98|8958.98|291
1653524700000|2022-05-26 00:25:00|9082.08|8962.08|9101.34|8981.34|9101.47|8981.47|9081.4|8961.4|261
1653525000000|2022-05-26 00:30:00|9101.4|8981.4|9112.67|8992.67|9113.55|8993.55|9096.88|8976.88|287
1653525300000|2022-05-26 00:35:00|9113.55|8993.55|9102.23|8982.23|9117.76|8997.76|9101.19|8981.19|271
1653525600000|2022-05-26 00:40:00|9101.99|8981.99|9104.28|8984.28|9105.46|8985.46|9095.77|8975.77|264
1653525900000|2022-05-26 00:45:00|9104.27|8984.27|9104.89|8984.89|9108.18|8988.18|9103.16|8983.16|266
1653526200000|2022-05-26 00:50:00|9104.76|8984.76|9093.69|8973.69|9105.86|8985.86|9093.67|8973.67|254
1653526500000|2022-05-26 00:55:00|9093.66|8973.66|9087.44|8967.44|9095.46|8975.46|9085.84|8965.84|251
1653526800000|2022-05-26 01:00:00|9087.67|8967.67|9087.34|8967.34|9092.45|8972.45|9086.89|8966.89|248
1653527100000|2022-05-26 01:05:00|9087.35|8967.35|9082.76|8962.76|9088.49|8968.49|9082.74|8962.74|265
1653527400000|2022-05-26 01:10:00|9082.62|8962.62|9078.67|8958.67|9086.67|8966.67|9078.41|8958.41|247
1653527700000|2022-05-26 01:15:00|9078.72|8958.72|9088.64|8968.64|9090.79|8970.79|9078.59|8958.59|232
1653528000000|2022-05-26 01:20:00|9088.57|8968.57|9084.8|8964.8|9088.6|8968.6|9073.01|8953.01|247
1653528300000|2022-05-26 01:25:00|9084.88|8964.88|9093.36|8973.36|9093.73|8973.73|9084.09|8964.09|237
1653528600000|2022-05-26 01:30:00|9093.54|8973.54|9079.81|8959.81|9095.26|8975.26|9079.34|8959.34|248
1653528900000|2022-05-26 01:35:00|9079.77|8959.77|9052.76|8932.76|9080.01|8960.01|9052.76|8932.76|262
1653529200000|2022-05-26 01:40:00|9052.9|8932.9|9051.29|8931.29|9054.2|8934.2|9049.61|8929.61|233
1653529500000|2022-05-26 01:45:00|9051.31|8931.31|9041.16|8921.16|9051.72|8931.72|9038.89|8918.89|254
1653529800000|2022-05-26 01:50:00|9041.18|8921.18|9048.02|8928.02|9048.13|8928.13|9039.81|8919.81|231
1653530100000|2022-05-26 01:55:00|9047.96|8927.96|9043.56|8923.56|9049.15|8929.15|9040.23|8920.23|249
1653530400000|2022-05-26 02:00:00|9043.59|8923.59|9054.23|8934.23|9057.06|8937.06|9043.49|8923.49|261
1653530700000|2022-05-26 02:05:00|9054.15|8934.15|9054.58|8934.58|9055.86|8935.86|9045.91|8925.91|246
1653531000000|2022-05-26 02:10:00|9054.85|8934.85|9056.14|8936.14|9070.26|8950.26|9054.85|8934.85|252
1653531300000|2022-05-26 02:15:00|9056.23|8936.23|9068.66|8948.66|9068.66|8948.66|9056.02|8936.02|208
1653531600000|2022-05-26 02:20:00|9068.77|8948.77|9070|8950|9072.32|8952.32|9065.73|8945.73|219
1653531900000|2022-05-26 02:25:00|9070.01|8950.01|9067.11|8947.11|9072.02|8952.02|9066.63|8946.63|242
1653532200000|2022-05-26 02:30:00|9067.09|8947.09|9073.84|8953.84|9074.28|8954.28|9066.01|8946.01|259
1653532500000|2022-05-26 02:35:00|9073.98|8953.98|9086.7|8966.7|9089.49|8969.49|9073.42|8953.42|245
1653532800000|2022-05-26 02:40:00|9086.49|8966.49|9083.56|8963.56|9093.93|8973.93|9083.39|8963.39|269
1653533100000|2022-05-26 02:45:00|9083.6|8963.6|9089.41|8969.41|9089.42|8969.42|9083.6|8963.6|258
1653533400000|2022-05-26 02:50:00|9089.48|8969.48|9110.6|8990.6|9111.18|8991.18|9089.43|8969.43|243
1653533700000|2022-05-26 02:55:00|9110.58|8990.58|9097.36|8977.36|9113.48|8993.48|9097.19|8977.19|257
1653534000000|2022-05-26 03:00:00|9097.01|8977.01|9083.69|8963.69|9100.51|8980.51|9083.69|8963.69|247
1653534300000|2022-05-26 03:05:00|9083.78|8963.78|9067.22|8947.22|9084.64|8964.64|9066.12|8946.12|258
1653534600000|2022-05-26 03:10:00|9067.29|8947.29|9049.95|8929.95|9067.29|8947.29|9049.95|8929.95|258
1653534900000|2022-05-26 03:15:00|9049.93|8929.93|9029.31|8909.31|9054.71|8934.71|9028.99|8908.99|287
1653535200000|2022-05-26 03:20:00|9029.4|8909.4|9038.1|8918.1|9038.1|8918.1|9027.3|8907.3|242
1653535500000|2022-05-26 03:25:00|9038.36|8918.36|9037.21|8917.21|9041.55|8921.55|9032.85|8912.85|245
1653535800000|2022-05-26 03:30:00|9037.18|8917.18|9057.78|8937.78|9058.56|8938.56|9034.29|8914.29|252
1653536100000|2022-05-26 03:35:00|9057.98|8937.98|9055.34|8935.34|9058.32|8938.32|9048.55|8928.55|254
1653536400000|2022-05-26 03:40:00|9055.32|8935.32|9053.46|8933.46|9058.7|8938.7|9053.39|8933.39|250
1653536700000|2022-05-26 03:45:00|9053.61|8933.61|9050.91|8930.91|9057.15|8937.15|9049.61|8929.61|230
1653537000000|2022-05-26 03:50:00|9050.87|8930.87|9052.05|8932.05|9052.05|8932.05|9044.88|8924.88|234
1653537300000|2022-05-26 03:55:00|9053.68|8933.68|9065.12|8945.12|9068.02|8948.02|9053.68|8933.68|237
1653537600000|2022-05-26 04:00:00|9065.16|8945.16|9061.27|8941.27|9065.77|8945.77|9061.05|8941.05|238
1653537900000|2022-05-26 04:05:00|9061.33|8941.33|9067.46|8947.46|9069.52|8949.52|9059.88|8939.88|235
1653538200000|2022-05-26 04:10:00|9067.34|8947.34|9070.81|8950.81|9072.52|8952.52|9065.92|8945.92|238
1653538500000|2022-05-26 04:15:00|9070.83|8950.83|9071.67|8951.67|9072.01|8952.01|9068.59|8948.59|206
1653538800000|2022-05-26 04:20:00|9071.71|8951.71|9062.13|8942.13|9074.29|8954.29|9062.13|8942.13|217
1653539100000|2022-05-26 04:25:00|9062.15|8942.15|9046.32|8926.32|9062.19|8942.19|9046.1|8926.1|243
1653539400000|2022-05-26 04:30:00|9046.29|8926.29|9041.74|8921.74|9046.29|8926.29|9037.57|8917.57|257
1653539700000|2022-05-26 04:35:00|9041.71|8921.71|9053.79|8933.79|9055.59|8935.59|9041.7|8921.7|241
1653540000000|2022-05-26 04:40:00|9053.77|8933.77|9053.46|8933.46|9059.01|8939.01|9052.18|8932.18|237
1653540300000|2022-05-26 04:45:00|9053.29|8933.29|9042.52|8922.52|9056.36|8936.36|9042.23|8922.23|221
1653540600000|2022-05-26 04:50:00|9042.5|8922.5|9037.04|8917.04|9042.59|8922.59|9034.72|8914.72|231
1653540900000|2022-05-26 04:55:00|9037.16|8917.16|9017.88|8897.88|9037.21|8917.21|9013.94|8893.94|262
1653541200000|2022-05-26 05:00:00|9017.96|8897.96|9018.82|8898.82|9019.36|8899.36|9006.22|8886.22|283
1653541500000|2022-05-26 05:05:00|9018.8|8898.8|9030.49|8910.49|9030.49|8910.49|9017.03|8897.03|248
1653541800000|2022-05-26 05:10:00|9030.53|8910.53|9018.91|8898.91|9032.72|8912.72|9017.32|8897.32|243
1653542100000|2022-05-26 05:15:00|9018.92|8898.92|9011.5|8891.5|9019.6|8899.6|9003.83|8883.83|264
1653542400000|2022-05-26 05:20:00|9011.33|8891.33|8954.93|8834.93|9011.33|8891.33|8951.58|8831.58|281
1653542700000|2022-05-26 05:25:00|8954.87|8834.87|8943.58|8823.58|8955.56|8835.56|8929.25|8809.25|286
1653543000000|2022-05-26 05:30:00|8943.59|8823.59|8926.69|8806.69|8945.66|8825.66|8920.14|8800.14|293
1653543300000|2022-05-26 05:35:00|8926.76|8806.76|8895.05|8775.05|8928.07|8808.07|8891.54|8771.54|291
1653543600000|2022-05-26 05:40:00|8895.43|8775.43|8903.27|8783.27|8904.36|8784.36|8887.67|8767.67|296
1653543900000|2022-05-26 05:45:00|8903.65|8783.65|8894.39|8774.39|8915.4|8795.4|8894.39|8774.39|292
1653544200000|2022-05-26 05:50:00|8894.11|8774.11|8882.86|8762.86|8894.63|8774.63|8877.4|8757.4|291
1653544500000|2022-05-26 05:55:00|8882.7|8762.7|8903.3|8783.3|8908.85|8788.85|8882.54|8762.54|294
1653544800000|2022-05-26 06:00:00|8903.31|8783.31|8885.4|8765.4|8908.1|8788.1|8885.4|8765.4|281
1653545100000|2022-05-26 06:05:00|8885.62|8765.62|8848.23|8728.23|8885.95|8765.95|8847.75|8727.75|291
1653545400000|2022-05-26 06:10:00|8848.6|8728.6|8850.47|8730.47|8864.74|8744.74|8844.41|8724.41|297
1653545700000|2022-05-26 06:15:00|8850.97|8730.97|8874.39|8754.39|8875.41|8755.41|8835.24|8715.24|299
1653546000000|2022-05-26 06:20:00|8874.65|8754.65|8883.32|8763.32|8891.26|8771.26|8872.79|8752.79|295
1653546300000|2022-05-26 06:25:00|8883.27|8763.27|8878|8758|8889.84|8769.84|8877.85|8757.85|290
1653546600000|2022-05-26 06:30:00|8877.99|8757.99|8876.11|8756.11|8877.99|8757.99|8859.49|8739.49|289
1653546900000|2022-05-26 06:35:00|8876.12|8756.12|8894.71|8774.71|8896.32|8776.32|8876.03|8756.03|278
1653547200000|2022-05-26 06:40:00|8894.72|8774.72|8894.01|8774.01|8902.16|8782.16|8892.85|8772.85|253
1653547500000|2022-05-26 06:45:00|8893.86|8773.86|8876.54|8756.54|8893.88|8773.88|8876.54|8756.54|269
1653547800000|2022-05-26 06:50:00|8875.39|8755.39|8877.83|8757.83|8881.71|8761.71|8874.82|8754.82|263
1653548100000|2022-05-26 06:55:00|8877.96|8757.96|8903.03|8783.03|8903.55|8783.55|8877.96|8757.96|280
1653548400000|2022-05-26 07:00:00|8903.01|8783.01|8896.73|8776.73|8903.01|8783.01|8896.34|8776.34|287
1653548700000|2022-05-26 07:05:00|8896.76|8776.76|8878.13|8758.13|8896.76|8776.76|8877.69|8757.69|278
1653549000000|2022-05-26 07:10:00|8878.23|8758.23|8869.96|8749.96|8896.17|8776.17|8869.96|8749.96|289
1653549300000|2022-05-26 07:15:00|8870.01|8750.01|8851.36|8731.36|8870.01|8750.01|8848.97|8728.97|289
1653549600000|2022-05-26 07:20:00|8851.32|8731.32|8885.58|8765.58|8885.58|8765.58|8845.34|8725.34|283
1653549900000|2022-05-26 07:25:00|8886.15|8766.15|8889.51|8769.51|8889.51|8769.51|8878.64|8758.64|281
1653550200000|2022-05-26 07:30:00|8889.55|8769.55|8902.52|8782.52|8902.52|8782.52|8885.89|8765.89|268
1653550500000|2022-05-26 07:35:00|8902.57|8782.57|8916.28|8796.28|8917.82|8797.82|8900.64|8780.64|271
1653550800000|2022-05-26 07:40:00|8916.11|8796.11|8911.34|8791.34|8917.85|8797.85|8910.57|8790.57|267
1653551100000|2022-05-26 07:45:00|8911.35|8791.35|8910.34|8790.34|8916.63|8796.63|8908.65|8788.65|247
1653551400000|2022-05-26 07:50:00|8910.44|8790.44|8907.95|8787.95|8914.9|8794.9|8904.41|8784.41|281
1653551700000|2022-05-26 07:55:00|8907.89|8787.89|8915.41|8795.41|8917.72|8797.72|8907.79|8787.79|274
1653552000000|2022-05-26 08:00:00|8915.35|8795.35|8895.35|8775.35|8915.79|8795.79|8892.93|8772.93|281
1653552300000|2022-05-26 08:05:00|8895.32|8775.32|8882.95|8762.95|8896.65|8776.65|8882.38|8762.38|263
1653552600000|2022-05-26 08:10:00|8882.76|8762.76|8859.73|8739.73|8883.84|8763.84|8859.66|8739.66|264
1653552900000|2022-05-26 08:15:00|8859.67|8739.67|8850.45|8730.45|8862.67|8742.67|8850.45|8730.45|264
1653553200000|2022-05-26 08:20:00|8850.68|8730.68|8708.33|8588.33|8850.68|8730.68|8683.21|8563.21|294
1653553500000|2022-05-26 08:25:00|8706.88|8586.88|8650.78|8530.78|8706.88|8586.88|8640.59|8520.59|297
1653553800000|2022-05-26 08:30:00|8650.39|8530.39|8593.35|8473.35|8659.09|8539.09|8593.19|8473.19|298
1653554100000|2022-05-26 08:35:00|8591.03|8471.03|8631.95|8511.95|8632.33|8512.33|8588.29|8468.29|294
1653554400000|2022-05-26 08:40:00|8631.91|8511.91|8593.36|8473.36|8633.91|8513.91|8593.33|8473.33|299
1653554700000|2022-05-26 08:45:00|8593.39|8473.39|8587.48|8467.48|8594.17|8474.17|8522.91|8402.91|298
1653555000000|2022-05-26 08:50:00|8587.24|8467.24|8580.37|8460.37|8601.06|8481.06|8574.48|8454.48|296
1653555300000|2022-05-26 08:55:00|8579.28|8459.28|8580.06|8460.06|8590.64|8470.64|8564.5|8444.5|297
1653555600000|2022-05-26 09:00:00|8578.8|8458.8|8550.64|8430.64|8580.32|8460.32|8540.89|8420.89|297
1653555900000|2022-05-26 09:05:00|8550.71|8430.71|8556.32|8436.32|8568.49|8448.49|8548.95|8428.95|295
1653556200000|2022-05-26 09:10:00|8556.45|8436.45|8587.15|8467.15|8587.15|8467.15|8556.45|8436.45|294
1653556500000|2022-05-26 09:15:00|8587.43|8467.43|8606.19|8486.19|8625.43|8505.43|8586.13|8466.13|296
1653556800000|2022-05-26 09:20:00|8605.91|8485.91|8584.31|8464.31|8606.04|8486.04|8575.29|8455.29|289
1653557100000|2022-05-26 09:25:00|8584.53|8464.53|8595.04|8475.04|8595.04|8475.04|8583.36|8463.36|285
1653557400000|2022-05-26 09:30:00|8596.56|8476.56|8596.47|8476.47|8606.56|8486.56|8588.53|8468.53|294
1653557700000|2022-05-26 09:35:00|8596.48|8476.48|8600.81|8480.81|8600.83|8480.83|8583.28|8463.28|283
1653558000000|2022-05-26 09:40:00|8601.29|8481.29|8656.33|8536.33|8656.36|8536.36|8598.81|8478.81|293
1653558300000|2022-05-26 09:45:00|8656.7|8536.7|8636.15|8516.15|8662.99|8542.99|8634.29|8514.29|296
1653558600000|2022-05-26 09:50:00|8636.72|8516.72|8613.22|8493.22|8640.71|8520.71|8609.74|8489.74|282
1653558900000|2022-05-26 09:55:00|8613.21|8493.21|8629.39|8509.39|8631.4|8511.4|8613.2|8493.2|276
1653559200000|2022-05-26 10:00:00|8629.6|8509.6|8635.08|8515.08|8635.08|8515.08|8619.18|8499.18|278
1653559500000|2022-05-26 10:05:00|8635.42|8515.42|8649.55|8529.55|8649.55|8529.55|8630.79|8510.79|290
1653559800000|2022-05-26 10:10:00|8650.18|8530.18|8643.61|8523.61|8657.46|8537.46|8639.28|8519.28|279
1653560100000|2022-05-26 10:15:00|8643.62|8523.62|8626.97|8506.97|8643.77|8523.77|8619.29|8499.29|272
1653560400000|2022-05-26 10:20:00|8626.93|8506.93|8639.1|8519.1|8639.1|8519.1|8625.17|8505.17|279
1653560700000|2022-05-26 10:25:00|8638.96|8518.96|8627.6|8507.6|8639.72|8519.72|8627.14|8507.14|266
1653561000000|2022-05-26 10:30:00|8627.17|8507.17|8645.91|8525.91|8645.91|8525.91|8625.04|8505.04|283
1653561300000|2022-05-26 10:35:00|8646.19|8526.19|8621.46|8501.46|8646.75|8526.75|8616.47|8496.47|288
1653561600000|2022-05-26 10:40:00|8621.47|8501.47|8607.54|8487.54|8621.92|8501.92|8605.72|8485.72|282
1653561900000|2022-05-26 10:45:00|8607.09|8487.09|8619.96|8499.96|8619.96|8499.96|8599.21|8479.21|292
1653562200000|2022-05-26 10:50:00|8620.03|8500.03|8616.93|8496.93|8627.31|8507.31|8612.89|8492.89|278
1653562500000|2022-05-26 10:55:00|8616.94|8496.94|8604.24|8484.24|8620.97|8500.97|8604.15|8484.15|283
1653562800000|2022-05-26 11:00:00|8604.3|8484.3|8595.6|8475.6|8612.7|8492.7|8591.34|8471.34|284
1653563100000|2022-05-26 11:05:00|8595.58|8475.58|8555.71|8435.71|8596.06|8476.06|8555.47|8435.47|293
1653563400000|2022-05-26 11:10:00|8555.89|8435.89|8575.03|8455.03|8575.03|8455.03|8502.33|8382.33|298
1653563700000|2022-05-26 11:15:00|8574.59|8454.59|8522.58|8402.58|8574.86|8454.86|8522.53|8402.53|299
1653564000000|2022-05-26 11:20:00|8522.37|8402.37|8520.88|8400.88|8523.63|8403.63|8496.76|8376.76|292
1653564300000|2022-05-26 11:25:00|8521.44|8401.44|8555.52|8435.52|8555.52|8435.52|8520.47|8400.47|293
1653564600000|2022-05-26 11:30:00|8556.63|8436.63|8543.51|8423.51|8570.13|8450.13|8542.87|8422.87|287
1653564900000|2022-05-26 11:35:00|8543.42|8423.42|8553.7|8433.7|8554.79|8434.79|8528.07|8408.07|296
1653565200000|2022-05-26 11:40:00|8553.61|8433.61|8555.11|8435.11|8573.55|8453.55|8553.36|8433.36|298
1653565500000|2022-05-26 11:45:00|8555.41|8435.41|8563.77|8443.77|8576.49|8456.49|8546.99|8426.99|295
1653565800000|2022-05-26 11:50:00|8563.98|8443.98|8547.92|8427.92|8566.6|8446.6|8541.09|8421.09|293
1653566100000|2022-05-26 11:55:00|8548.83|8428.83|8559.51|8439.51|8569.59|8449.59|8545.57|8425.57|294
1653566400000|2022-05-26 12:00:00|8560.2|8440.2|8538.63|8418.63|8560.2|8440.2|8538.1|8418.1|291
1653566700000|2022-05-26 12:05:00|8538.59|8418.59|8532.68|8412.68|8539.82|8419.82|8532.3|8412.3|290
1653567000000|2022-05-26 12:10:00|8532.95|8412.95|8607.89|8487.89|8608.15|8488.15|8525.99|8405.99|297
1653567300000|2022-05-26 12:15:00|8607.87|8487.87|8579.02|8459.02|8608.37|8488.37|8577.86|8457.86|297
1653567600000|2022-05-26 12:20:00|8578.87|8458.87|8558.98|8438.98|8581.25|8461.25|8556.81|8436.81|294
1653567900000|2022-05-26 12:25:00|8559.03|8439.03|8558.84|8438.84|8568.54|8448.54|8557.76|8437.76|293
1653568200000|2022-05-26 12:30:00|8558.57|8438.57|8527.15|8407.15|8558.57|8438.57|8526.71|8406.71|296
1653568500000|2022-05-26 12:35:00|8527.5|8407.5|8498.83|8378.83|8527.5|8407.5|8498.83|8378.83|296
1653568800000|2022-05-26 12:40:00|8498.61|8378.61|8505.67|8385.67|8508.3|8388.3|8470.23|8350.23|293
1653569100000|2022-05-26 12:45:00|8506.3|8386.3|8493.29|8373.29|8506.43|8386.43|8490.63|8370.63|296
1653569400000|2022-05-26 12:50:00|8493.41|8373.41|8519.44|8399.44|8519.97|8399.97|8482.19|8362.19|292
1653569700000|2022-05-26 12:55:00|8519.42|8399.42|8527.65|8407.65|8535.43|8415.43|8519.42|8399.42|296
1653570000000|2022-05-26 13:00:00|8527.51|8407.51|8522.23|8402.23|8535.14|8415.14|8520.57|8400.57|289
1653570300000|2022-05-26 13:05:00|8521.91|8401.91|8461.49|8341.49|8522.05|8402.05|8461.49|8341.49|292
1653570600000|2022-05-26 13:10:00|8460.8|8340.8|8408.31|8288.31|8465.84|8345.84|8375.04|8255.04|297
1653570900000|2022-05-26 13:15:00|8407.47|8287.47|8268.56|8148.56|8407.47|8287.47|8218.53|8098.53|300
1653571200000|2022-05-26 13:20:00|8268.18|8148.18|8293.89|8173.89|8302.27|8182.27|8255.68|8135.68|297
1653571500000|2022-05-26 13:25:00|8294.21|8174.21|8304.43|8184.43|8329.34|8209.34|8294.21|8174.21|298
1653571800000|2022-05-26 13:30:00|8305.56|8185.56|8409.64|8289.64|8409.84|8289.84|8305.56|8185.56|297
1653572100000|2022-05-26 13:35:00|8409.67|8289.67|8399.06|8279.06|8415.4|8295.4|8388.32|8268.32|296
1653572400000|2022-05-26 13:40:00|8398.67|8278.67|8416.88|8296.88|8417.36|8297.36|8378.27|8258.27|299
1653572700000|2022-05-26 13:45:00|8417.03|8297.03|8533.1|8413.1|8533.1|8413.1|8413.34|8293.34|299
1653573000000|2022-05-26 13:50:00|8542.84|8422.84|8503.66|8383.66|8542.91|8422.91|8501.49|8381.49|298
1653573300000|2022-05-26 13:55:00|8504.04|8384.04|8524.53|8404.53|8536.02|8416.02|8496.94|8376.94|298
1653573600000|2022-05-26 14:00:00|8524.57|8404.57|8540.25|8420.25|8565.17|8445.17|8522.29|8402.29|297
1653573900000|2022-05-26 14:05:00|8540.59|8420.59|8606.71|8486.71|8632.84|8512.84|8540.55|8420.55|299
1653574200000|2022-05-26 14:10:00|8606.62|8486.62|8650.29|8530.29|8657.34|8537.34|8589.25|8469.25|299
1653574500000|2022-05-26 14:15:00|8649.97|8529.97|8631.84|8511.84|8649.97|8529.97|8605.56|8485.56|300
1653574800000|2022-05-26 14:20:00|8632.26|8512.26|8658.62|8538.62|8663.91|8543.91|8621.98|8501.98|298
1653575100000|2022-05-26 14:25:00|8658.7|8538.7|8630.77|8510.77|8679.08|8559.08|8630.71|8510.71|294
1653575400000|2022-05-26 14:30:00|8630.96|8510.96|8620.52|8500.52|8636.09|8516.09|8617.24|8497.24|296
1653575700000|2022-05-26 14:35:00|8620.33|8500.33|8641.2|8521.2|8641.68|8521.68|8620.25|8500.25|297
1653576000000|2022-05-26 14:40:00|8641.25|8521.25|8676.59|8556.59|8686.6|8566.6|8634.22|8514.22|299
1653576300000|2022-05-26 14:45:00|8676.39|8556.39|8683.43|8563.43|8685.32|8565.32|8653.75|8533.75|297
1653576600000|2022-05-26 14:50:00|8683.54|8563.54|8662.05|8542.05|8696.55|8576.55|8660.94|8540.94|295
1653576900000|2022-05-26 14:55:00|8661.92|8541.92|8669.32|8549.32|8672.76|8552.76|8660.12|8540.12|296
1653577200000|2022-05-26 15:00:00|8669.61|8549.61|8726.84|8606.84|8732.55|8612.55|8667.89|8547.89|296
1653577500000|2022-05-26 15:05:00|8726.9|8606.9|8711.63|8591.63|8752.42|8632.42|8710.86|8590.86|295
1653577800000|2022-05-26 15:10:00|8711.49|8591.49|8705.31|8585.31|8711.86|8591.86|8698.6|8578.6|297
1653578100000|2022-05-26 15:15:00|8705.32|8585.32|8704.58|8584.58|8722.08|8602.08|8699.75|8579.75|296
1653578400000|2022-05-26 15:20:00|8704.73|8584.73|8697.79|8577.79|8727.69|8607.69|8697.79|8577.79|296
1653578700000|2022-05-26 15:25:00|8697.76|8577.76|8669.55|8549.55|8704.44|8584.44|8668.47|8548.47|299
1653579000000|2022-05-26 15:30:00|8669.36|8549.36|8660.62|8540.62|8669.36|8549.36|8652.6|8532.6|297
1653579300000|2022-05-26 15:35:00|8660.71|8540.71|8681.48|8561.48|8681.7|8561.7|8656.99|8536.99|297
1653579600000|2022-05-26 15:40:00|8681.44|8561.44|8689.45|8569.45|8693.59|8573.59|8680.64|8560.64|287
1653579900000|2022-05-26 15:45:00|8689.55|8569.55|8679.15|8559.15|8693.85|8573.85|8678.93|8558.93|288
1653580200000|2022-05-26 15:50:00|8679.23|8559.23|8705.25|8585.25|8705.47|8585.47|8679.23|8559.23|295
1653580500000|2022-05-26 15:55:00|8705.23|8585.23|8701.34|8581.34|8712.67|8592.67|8699.09|8579.09|295
1653580800000|2022-05-26 16:00:00|8701.09|8581.09|8742.43|8622.43|8747.73|8627.73|8694.73|8574.73|294
1653581100000|2022-05-26 16:05:00|8741.32|8621.32|8736.59|8616.59|8741.33|8621.33|8727.85|8607.85|286
1653581400000|2022-05-26 16:10:00|8736.39|8616.39|8778.14|8658.14|8780.6|8660.6|8735.73|8615.73|294
1653581700000|2022-05-26 16:15:00|8777.88|8657.88|8828.28|8708.28|8829.59|8709.59|8765.6|8645.6|298
1653582000000|2022-05-26 16:20:00|8827.52|8707.52|8808.85|8688.85|8851.9|8731.9|8803.41|8683.41|297
1653582300000|2022-05-26 16:25:00|8808.86|8688.86|8813.02|8693.02|8813.17|8693.17|8792.13|8672.13|295
1653582600000|2022-05-26 16:30:00|8813.15|8693.15|8804.32|8684.32|8823.33|8703.33|8803.37|8683.37|296
1653582900000|2022-05-26 16:35:00|8804.5|8684.5|8796.64|8676.64|8804.5|8684.5|8788.25|8668.25|297
1653583200000|2022-05-26 16:40:00|8796.31|8676.31|8759.23|8639.23|8798.27|8678.27|8758.26|8638.26|295
1653583500000|2022-05-26 16:45:00|8759.13|8639.13|8767.69|8647.69|8768.23|8648.23|8744.3|8624.3|295
1653583800000|2022-05-26 16:50:00|8767.62|8647.62|8778.99|8658.99|8779.22|8659.22|8761.45|8641.45|290
1653584100000|2022-05-26 16:55:00|8778.91|8658.91|8770.16|8650.16|8783.62|8663.62|8766.48|8646.48|294
1653584400000|2022-05-26 17:00:00|8771.63|8651.63|8777.22|8657.22|8792.85|8672.85|8771.63|8651.63|296
1653584700000|2022-05-26 17:05:00|8777.04|8657.04|8753.41|8633.41|8777.3|8657.3|8752.59|8632.59|293
1653585000000|2022-05-26 17:10:00|8753.3|8633.3|8734.92|8614.92|8753.52|8633.52|8726.4|8606.4|293
1653585300000|2022-05-26 17:15:00|8734.91|8614.91|8740.28|8620.28|8740.59|8620.59|8719.38|8599.38|290
1653585600000|2022-05-26 17:20:00|8739.94|8619.94|8744.4|8624.4|8748.3|8628.3|8739.82|8619.82|289
1653585900000|2022-05-26 17:25:00|8744.88|8624.88|8742.54|8622.54|8745.21|8625.21|8736.94|8616.94|285
1653586200000|2022-05-26 17:30:00|8742.32|8622.32|8763.89|8643.89|8766.06|8646.06|8735.12|8615.12|292
1653586500000|2022-05-26 17:35:00|8764.04|8644.04|8757.1|8637.1|8764.04|8644.04|8755.34|8635.34|287
1653586800000|2022-05-26 17:40:00|8757.14|8637.14|8770.61|8650.61|8770.61|8650.61|8754.26|8634.26|276
1653587100000|2022-05-26 17:45:00|8770.63|8650.63|8768.81|8648.81|8780.07|8660.07|8763.91|8643.91|293
1653587400000|2022-05-26 17:50:00|8769.29|8649.29|8761.61|8641.61|8769.29|8649.29|8761.02|8641.02|281
1653587700000|2022-05-26 17:55:00|8761.63|8641.63|8779.51|8659.51|8780.5|8660.5|8748.19|8628.19|285
1653588000000|2022-05-26 18:00:00|8779.63|8659.63|8754|8634|8780.84|8660.84|8753.18|8633.18|293
1653588300000|2022-05-26 18:05:00|8753.75|8633.75|8730.08|8610.08|8755.91|8635.91|8725.95|8605.95|292
1653588600000|2022-05-26 18:10:00|8730.12|8610.12|8740.31|8620.31|8741.32|8621.32|8727.54|8607.54|288
1653588900000|2022-05-26 18:15:00|8740.34|8620.34|8720.61|8600.61|8741.3|8621.3|8720.08|8600.08|296
1653589200000|2022-05-26 18:20:00|8720.66|8600.66|8731.56|8611.56|8743.87|8623.87|8720.66|8600.66|282
1653589500000|2022-05-26 18:25:00|8731.43|8611.43|8693.67|8573.67|8731.43|8611.43|8693.51|8573.51|292
1653589800000|2022-05-26 18:30:00|8693.69|8573.69|8684.57|8564.57|8696.47|8576.47|8680.78|8560.78|295
1653590100000|2022-05-26 18:35:00|8684.42|8564.42|8695.04|8575.04|8696.95|8576.95|8675.35|8555.35|294
1653590400000|2022-05-26 18:40:00|8695.67|8575.67|8708.56|8588.56|8708.84|8588.84|8691.16|8571.16|290
1653590700000|2022-05-26 18:45:00|8708.68|8588.68|8716.59|8596.59|8717.08|8597.08|8702.08|8582.08|285
1653591000000|2022-05-26 18:50:00|8716.6|8596.6|8700.97|8580.97|8722.87|8602.87|8700.97|8580.97|287
1653591300000|2022-05-26 18:55:00|8700.86|8580.86|8685.33|8565.33|8700.86|8580.86|8685.33|8565.33|290
1653591600000|2022-05-26 19:00:00|8685.48|8565.48|8652.29|8532.29|8687.64|8567.64|8645.96|8525.96|294
1653591900000|2022-05-26 19:05:00|8652.03|8532.03|8662.56|8542.56|8668.02|8548.02|8648.65|8528.65|293
1653592200000|2022-05-26 19:10:00|8662.05|8542.05|8639.37|8519.37|8662.14|8542.14|8631.41|8511.41|294
1653592500000|2022-05-26 19:15:00|8639.84|8519.84|8629.13|8509.13|8647.08|8527.08|8621.58|8501.58|294
1653592800000|2022-05-26 19:20:00|8629.38|8509.38|8628.12|8508.12|8630.83|8510.83|8606.75|8486.75|288
1653593100000|2022-05-26 19:25:00|8627.3|8507.3|8627.89|8507.89|8629.86|8509.86|8610.82|8490.82|293
1653593400000|2022-05-26 19:30:00|8627.78|8507.78|8631.37|8511.37|8631.51|8511.51|8618.13|8498.13|293
1653593700000|2022-05-26 19:35:00|8631.27|8511.27|8586.47|8466.47|8631.4|8511.4|8584.92|8464.92|297
1653594000000|2022-05-26 19:40:00|8586.24|8466.24|8608.29|8488.29|8608.29|8488.29|8586.24|8466.24|291
1653594300000|2022-05-26 19:45:00|8608.35|8488.35|8627.99|8507.99|8630.57|8510.57|8608.35|8488.35|287
1653594600000|2022-05-26 19:50:00|8628.38|8508.38|8605.36|8485.36|8634.73|8514.73|8605.36|8485.36|292
1653594900000|2022-05-26 19:55:00|8603.1|8483.1|8581.54|8461.54|8603.43|8483.43|8581.28|8461.28|292
1653595200000|2022-05-26 20:00:00|8580.94|8460.94|8565.87|8445.87|8600.36|8480.36|8565.87|8445.87|293
1653595500000|2022-05-26 20:05:00|8565.55|8445.55|8552.01|8432.01|8573.64|8453.64|8552.01|8432.01|287
1653595800000|2022-05-26 20:10:00|8551.9|8431.9|8549.41|8429.41|8564.5|8444.5|8543.43|8423.43|291
1653596100000|2022-05-26 20:15:00|8549.36|8429.36|8574.1|8454.1|8574.1|8454.1|8545.13|8425.13|291
1653596400000|2022-05-26 20:20:00|8573.61|8453.61|8551.48|8431.48|8573.61|8453.61|8548.71|8428.71|291
1653596700000|2022-05-26 20:25:00|8551.5|8431.5|8609.16|8489.16|8609.16|8489.16|8551.5|8431.5|291
1653597000000|2022-05-26 20:30:00|8609.59|8489.59|8603.54|8483.54|8635.75|8515.75|8600.05|8480.05|295
1653597300000|2022-05-26 20:35:00|8603.52|8483.52|8606.72|8486.72|8611.42|8491.42|8594.84|8474.84|285
1653597600000|2022-05-26 20:40:00|8606.59|8486.59|8615.27|8495.27|8621.34|8501.34|8604.32|8484.32|283
1653597900000|2022-05-26 20:45:00|8615.14|8495.14|8621.07|8501.07|8623.61|8503.61|8612.54|8492.54|285
1653598200000|2022-05-26 20:50:00|8621.15|8501.15|8603.26|8483.26|8621.17|8501.17|8597.44|8477.44|289
1653598500000|2022-05-26 20:55:00|8603.36|8483.36|8599.03|8479.03|8605.23|8485.23|8594.14|8474.14|285
1653598800000|2022-05-26 21:00:00|8598.67|8478.67|8617.96|8497.96|8618.69|8498.69|8596.7|8476.7|283
1653599100000|2022-05-26 21:05:00|8617.88|8497.88|8664.43|8544.43|8664.43|8544.43|8617.65|8497.65|285
1653599400000|2022-05-26 21:10:00|8664.85|8544.85|8652.71|8532.71|8671.04|8551.04|8646.36|8526.36|286
1653599700000|2022-05-26 21:15:00|8652.7|8532.7|8655.23|8535.23|8655.23|8535.23|8649.42|8529.42|277
1653600000000|2022-05-26 21:20:00|8655.42|8535.42|8659.48|8539.48|8660.62|8540.62|8655.42|8535.42|262
1653600300000|2022-05-26 21:25:00|8659.45|8539.45|8624.89|8504.89|8660.06|8540.06|8624.64|8504.64|268
1653600600000|2022-05-26 21:30:00|8624.98|8504.98|8640.68|8520.68|8641.54|8521.54|8624.71|8504.71|248
1653600900000|2022-05-26 21:35:00|8640.35|8520.35|8644.91|8524.91|8650.22|8530.22|8633.37|8513.37|265
1653601200000|2022-05-26 21:40:00|8644.86|8524.86|8640.46|8520.46|8652.57|8532.57|8640.46|8520.46|249
1653601500000|2022-05-26 21:45:00|8639.91|8519.91|8623.78|8503.78|8641.18|8521.18|8622.7|8502.7|261
1653601800000|2022-05-26 21:50:00|8624.28|8504.28|8627.78|8507.78|8630.48|8510.48|8622.05|8502.05|232
1653602100000|2022-05-26 21:55:00|8627.71|8507.71|8639.39|8519.39|8639.45|8519.45|8622.07|8502.07|245
1653602400000|2022-05-26 22:00:00|8639.75|8519.75|8636.92|8516.92|8640.06|8520.06|8620.53|8500.53|269
1653602700000|2022-05-26 22:05:00|8636.87|8516.87|8665.48|8545.48|8665.48|8545.48|8636.82|8516.82|267
1653603000000|2022-05-26 22:10:00|8665.45|8545.45|8677.54|8557.54|8677.54|8557.54|8664.86|8544.86|262
1653603300000|2022-05-26 22:15:00|8677.56|8557.56|8684.31|8564.31|8686.42|8566.42|8674.84|8554.84|268
1653603600000|2022-05-26 22:20:00|8684.25|8564.25|8674.78|8554.78|8684.27|8564.27|8670.25|8550.25|254
1653603900000|2022-05-26 22:25:00|8674.7|8554.7|8663.09|8543.09|8674.98|8554.98|8662.34|8542.34|256
1653604200000|2022-05-26 22:30:00|8663.07|8543.07|8653.41|8533.41|8672.92|8552.92|8653.41|8533.41|254
1653604500000|2022-05-26 22:35:00|8653.04|8533.04|8612.96|8492.96|8653.09|8533.09|8612.96|8492.96|287
1653604800000|2022-05-26 22:40:00|8612.21|8492.21|8615.8|8495.8|8618.7|8498.7|8608.15|8488.15|282
1653605100000|2022-05-26 22:45:00|8615.79|8495.79|8601.78|8481.78|8619.32|8499.32|8601.63|8481.63|279
1653605400000|2022-05-26 22:50:00|8601.87|8481.87|8601.96|8481.96|8603.42|8483.42|8596.96|8476.96|260
1653605700000|2022-05-26 22:55:00|8601.91|8481.91|8595.52|8475.52|8602.03|8482.03|8593.04|8473.04|242
1653606000000|2022-05-26 23:00:00|8595.53|8475.53|8597.78|8477.78|8598.23|8478.23|8576.72|8456.72|183
1653606600000|2022-05-26 23:10:00|8611.53|8491.53|8562.38|8442.38|8626.95|8506.95|8561.43|8441.43|241
1653606900000|2022-05-26 23:15:00|8562.45|8442.45|8582.3|8462.3|8584.69|8464.69|8555.86|8435.86|292
1653607200000|2022-05-26 23:20:00|8582.18|8462.18|8571.62|8451.62|8591.42|8471.42|8568.36|8448.36|286
1653607500000|2022-05-26 23:25:00|8571.64|8451.64|8567.91|8447.91|8579.41|8459.41|8567.84|8447.84|260
1653607800000|2022-05-26 23:30:00|8567.52|8447.52|8585.17|8465.17|8587.53|8467.53|8565.32|8445.32|259
1653608100000|2022-05-26 23:35:00|8585.03|8465.03|8579.37|8459.37|8585.03|8465.03|8573.98|8453.98|280
1653608400000|2022-05-26 23:40:00|8579.86|8459.86|8575.75|8455.75|8585.81|8465.81|8573.2|8453.2|278
1653608700000|2022-05-26 23:45:00|8575.43|8455.43|8537.25|8417.25|8575.43|8455.43|8517.8|8397.8|291
1653609000000|2022-05-26 23:50:00|8537.42|8417.42|8527.07|8407.07|8537.42|8417.42|8522.76|8402.76|290
1653609300000|2022-05-26 23:55:00|8527.18|8407.18|8469.51|8349.51|8527.73|8407.73|8464.02|8344.02|291
1653609600000|2022-05-27 00:00:00|8469.99|8349.99|8506.84|8386.84|8510.47|8390.47|8466.97|8346.97|298
1653609900000|2022-05-27 00:05:00|8506.69|8386.69|8455.32|8335.32|8506.69|8386.69|8451.19|8331.19|294
1653610200000|2022-05-27 00:10:00|8455.56|8335.56|8483.69|8363.69|8484.74|8364.74|8442.95|8322.95|298
1653610500000|2022-05-27 00:15:00|8483.9|8363.9|8510.73|8390.73|8511.38|8391.38|8477.27|8357.27|296
1653610800000|2022-05-27 00:20:00|8510.85|8390.85|8512.43|8392.43|8514.37|8394.37|8499.99|8379.99|288
1653611100000|2022-05-27 00:25:00|8512.69|8392.69|8532.15|8412.15|8537.14|8417.14|8512.69|8392.69|284
1653611400000|2022-05-27 00:30:00|8531.84|8411.84|8524.02|8404.02|8540.92|8420.92|8523.39|8403.39|272
1653611700000|2022-05-27 00:35:00|8523.76|8403.76|8508.21|8388.21|8524.02|8404.02|8505.95|8385.95|275
1653612000000|2022-05-27 00:40:00|8508.12|8388.12|8448.22|8328.22|8509.04|8389.04|8448.12|8328.12|291
1653612300000|2022-05-27 00:45:00|8447.43|8327.43|8429.88|8309.88|8449.02|8329.02|8421.92|8301.92|295
1653612600000|2022-05-27 00:50:00|8429.56|8309.56|8432.89|8312.89|8439.22|8319.22|8418.05|8298.05|293
1653612900000|2022-05-27 00:55:00|8432.39|8312.39|8418.98|8298.98|8432.96|8312.96|8417.48|8297.48|295
1653613200000|2022-05-27 01:00:00|8419.13|8299.13|8393.41|8273.41|8439.6|8319.6|8393.41|8273.41|294
1653613500000|2022-05-27 01:05:00|8393.16|8273.16|8357.9|8237.9|8394.57|8274.57|8355.76|8235.76|295
1653613800000|2022-05-27 01:10:00|8357.44|8237.44|8355.82|8235.82|8371.57|8251.57|8345.77|8225.77|294
1653614100000|2022-05-27 01:15:00|8355.61|8235.61|8355.45|8235.45|8384.24|8264.24|8354.29|8234.29|294
1653614400000|2022-05-27 01:20:00|8355.42|8235.42|8334.16|8214.16|8356.17|8236.17|8331.04|8211.04|294
1653614700000|2022-05-27 01:25:00|8333.61|8213.61|8331.17|8211.17|8341.44|8221.44|8326.86|8206.86|297
1653615000000|2022-05-27 01:30:00|8330.83|8210.83|8334.07|8214.07|8348.06|8228.06|8326.19|8206.19|291
1653615300000|2022-05-27 01:35:00|8333.78|8213.78|8366.22|8246.22|8368.66|8248.66|8327.11|8207.11|285
1653615600000|2022-05-27 01:40:00|8366.02|8246.02|8372.4|8252.4|8379|8259|8361.14|8241.14|277
1653615900000|2022-05-27 01:45:00|8372.37|8252.37|8359.61|8239.61|8381.78|8261.78|8359.54|8239.54|289
1653616200000|2022-05-27 01:50:00|8358.57|8238.57|8322.2|8202.2|8358.57|8238.57|8320.52|8200.52|296
1653616500000|2022-05-27 01:55:00|8322.11|8202.11|8288.07|8168.07|8322.24|8202.24|8281.77|8161.77|294
1653616800000|2022-05-27 02:00:00|8288.96|8168.96|8260.37|8140.37|8290.57|8170.57|8250.24|8130.24|289
1653617100000|2022-05-27 02:05:00|8260.42|8140.42|8277.9|8157.9|8289.61|8169.61|8257.79|8137.79|295
1653617400000|2022-05-27 02:10:00|8277.83|8157.83|8251.59|8131.59|8283.89|8163.89|8251.38|8131.38|295
1653617700000|2022-05-27 02:15:00|8252.13|8132.13|8272.1|8152.1|8272.34|8152.34|8244.1|8124.1|292
1653618000000|2022-05-27 02:20:00|8272.05|8152.05|8371.48|8251.48|8372.05|8252.05|8272.05|8152.05|298
1653618300000|2022-05-27 02:25:00|8371.37|8251.37|8338.58|8218.58|8372.45|8252.45|8329.99|8209.99|291
1653618600000|2022-05-27 02:30:00|8338.52|8218.52|8315.16|8195.16|8339.01|8219.01|8309.55|8189.55|294
1653618900000|2022-05-27 02:35:00|8313.59|8193.59|8322.18|8202.18|8337.32|8217.32|8312.59|8192.59|293
1653619200000|2022-05-27 02:40:00|8322.25|8202.25|8316.98|8196.98|8324.2|8204.2|8308.04|8188.04|293
1653619500000|2022-05-27 02:45:00|8316.97|8196.97|8281.04|8161.04|8318.13|8198.13|8275.78|8155.78|291
1653619800000|2022-05-27 02:50:00|8280.69|8160.69|8289.87|8169.87|8295.71|8175.71|8278.62|8158.62|294
1653620100000|2022-05-27 02:55:00|8289.74|8169.74|8326.51|8206.51|8326.82|8206.82|8288.3|8168.3|290
1653620400000|2022-05-27 03:00:00|8326.79|8206.79|8346.1|8226.1|8346.37|8226.37|8319.12|8199.12|290
1653620700000|2022-05-27 03:05:00|8346.13|8226.13|8367.47|8247.47|8367.47|8247.47|8341.58|8221.58|296
1653621000000|2022-05-27 03:10:00|8368.26|8248.26|8367.64|8247.64|8378.73|8258.73|8362.06|8242.06|290
1653621300000|2022-05-27 03:15:00|8366.41|8246.41|8388.68|8268.68|8388.68|8268.68|8362.52|8242.52|286
1653621600000|2022-05-27 03:20:00|8388.79|8268.79|8381.14|8261.14|8391.14|8271.14|8377.18|8257.18|288
1653621900000|2022-05-27 03:25:00|8381.58|8261.58|8393.52|8273.52|8393.53|8273.53|8366.96|8246.96|289
1653622200000|2022-05-27 03:30:00|8393.53|8273.53|8429.88|8309.88|8431.95|8311.95|8393.53|8273.53|298
1653622500000|2022-05-27 03:35:00|8429.54|8309.54|8406.2|8286.2|8429.78|8309.78|8406.16|8286.16|289
1653622800000|2022-05-27 03:40:00|8406.31|8286.31|8387.3|8267.3|8406.91|8286.91|8385.72|8265.72|281
1653623100000|2022-05-27 03:45:00|8387.33|8267.33|8401.82|8281.82|8403.93|8283.93|8385.69|8265.69|283
1653623400000|2022-05-27 03:50:00|8402.08|8282.08|8404.21|8284.21|8405.06|8285.06|8394.2|8274.2|257
1653623700000|2022-05-27 03:55:00|8404.24|8284.24|8392.94|8272.94|8410.06|8290.06|8392.94|8272.94|280
1653624000000|2022-05-27 04:00:00|8392.57|8272.57|8359.35|8239.35|8394.67|8274.67|8357.9|8237.9|287
1653624300000|2022-05-27 04:05:00|8359.1|8239.1|8360.85|8240.85|8362.98|8242.98|8356.8|8236.8|277
1653624600000|2022-05-27 04:10:00|8360.89|8240.89|8380.74|8260.74|8384.69|8264.69|8360.66|8240.66|285
1653624900000|2022-05-27 04:15:00|8380.46|8260.46|8418.59|8298.59|8419.46|8299.46|8380.42|8260.42|289
1653625200000|2022-05-27 04:20:00|8418.55|8298.55|8396.57|8276.57|8422.19|8302.19|8396.57|8276.57|289
1653625500000|2022-05-27 04:25:00|8395.9|8275.9|8370.07|8250.07|8395.9|8275.9|8370.07|8250.07|267
1653625800000|2022-05-27 04:30:00|8370.01|8250.01|8332.07|8212.07|8370.26|8250.26|8331.36|8211.36|292
1653626100000|2022-05-27 04:35:00|8332.1|8212.1|8308.24|8188.24|8332.11|8212.11|8304.09|8184.09|290
1653626400000|2022-05-27 04:40:00|8308.2|8188.2|8301.28|8181.28|8308.86|8188.86|8292|8172|291
1653626700000|2022-05-27 04:45:00|8301.14|8181.14|8281.76|8161.76|8301.21|8181.21|8278.82|8158.82|288
1653627000000|2022-05-27 04:50:00|8281.8|8161.8|8292.56|8172.56|8299.48|8179.48|8267.4|8147.4|281
1653627300000|2022-05-27 04:55:00|8292.46|8172.46|8270.84|8150.84|8297.41|8177.41|8267.23|8147.23|291
1653627600000|2022-05-27 05:00:00|8271.58|8151.58|8252.69|8132.69|8289.6|8169.6|8248.08|8128.08|297
1653627900000|2022-05-27 05:05:00|8253.35|8133.35|8317.03|8197.03|8317.03|8197.03|8250.23|8130.23|296
1653628200000|2022-05-27 05:10:00|8317.07|8197.07|8303.18|8183.18|8320.81|8200.81|8303.18|8183.18|294
1653628500000|2022-05-27 05:15:00|8303.22|8183.22|8284.08|8164.08|8308.12|8188.12|8279.2|8159.2|292
1653628800000|2022-05-27 05:20:00|8284.16|8164.16|8273.11|8153.11|8296.67|8176.67|8266.05|8146.05|293
1653629100000|2022-05-27 05:25:00|8273.88|8153.88|8286.95|8166.95|8289.65|8169.65|8271.49|8151.49|295
1653629400000|2022-05-27 05:30:00|8287.29|8167.29|8274.76|8154.76|8289.59|8169.59|8263.38|8143.38|291
1653629700000|2022-05-27 05:35:00|8274.85|8154.85|8176.73|8056.73|8275.54|8155.54|8176.73|8056.73|298
1653630000000|2022-05-27 05:40:00|8175.31|8055.31|8158.91|8038.91|8175.31|8055.31|8139.88|8019.88|295
1653630300000|2022-05-27 05:45:00|8159.28|8039.28|8210.71|8090.71|8222.11|8102.11|8159.28|8039.28|296
1653630600000|2022-05-27 05:50:00|8210.67|8090.67|8197.27|8077.27|8210.67|8090.67|8192.18|8072.18|290
1653630900000|2022-05-27 05:55:00|8197|8077|8197.25|8077.25|8200.29|8080.29|8184.02|8064.02|295
1653631200000|2022-05-27 06:00:00|8197.29|8077.29|8156.91|8036.91|8198.54|8078.54|8156.91|8036.91|297
1653631500000|2022-05-27 06:05:00|8156.99|8036.99|8164.65|8044.65|8168.53|8048.53|8143.75|8023.75|286
1653631800000|2022-05-27 06:10:00|8165.19|8045.19|8229.83|8109.83|8245.44|8125.44|8164.74|8044.74|300
1653632100000|2022-05-27 06:15:00|8228.81|8108.81|8184.18|8064.18|8230.76|8110.76|8184.18|8064.18|296
1653632400000|2022-05-27 06:20:00|8184.12|8064.12|8199.14|8079.14|8199.14|8079.14|8160.02|8040.02|292
1653632700000|2022-05-27 06:25:00|8199.91|8079.91|8200.14|8080.14|8209.82|8089.82|8189.71|8069.71|290
1653633000000|2022-05-27 06:30:00|8200.32|8080.32|8260.81|8140.81|8260.81|8140.81|8190.15|8070.15|294
1653633300000|2022-05-27 06:35:00|8261.12|8141.12|8291.06|8171.06|8303.47|8183.47|8261.12|8141.12|298
1653633600000|2022-05-27 06:40:00|8290.17|8170.17|8276.98|8156.98|8294.69|8174.69|8267.82|8147.82|292
1653633900000|2022-05-27 06:45:00|8277.11|8157.11|8287.58|8167.58|8296.53|8176.53|8277.11|8157.11|294
1653634200000|2022-05-27 06:50:00|8287.66|8167.66|8296.52|8176.52|8296.52|8176.52|8273.9|8153.9|295
1653634500000|2022-05-27 06:55:00|8296.59|8176.59|8327.43|8207.43|8341.52|8221.52|8284.71|8164.71|299
1653634800000|2022-05-27 07:00:00|8327.41|8207.41|8319.89|8199.89|8334.54|8214.54|8314.44|8194.44|295
1653635100000|2022-05-27 07:05:00|8320.44|8200.44|8315.92|8195.92|8321.76|8201.76|8306.78|8186.78|293
1653635400000|2022-05-27 07:10:00|8315.85|8195.85|8317.55|8197.55|8341.05|8221.05|8315.38|8195.38|298
1653635700000|2022-05-27 07:15:00|8317.71|8197.71|8355.17|8235.17|8359.27|8239.27|8307.75|8187.75|298
1653636000000|2022-05-27 07:20:00|8354.87|8234.87|8368.06|8248.06|8368.65|8248.65|8345.04|8225.04|292
1653636300000|2022-05-27 07:25:00|8367.95|8247.95|8408.46|8288.46|8413.89|8293.89|8367.41|8247.41|297
1653636600000|2022-05-27 07:30:00|8408.66|8288.66|8373.51|8253.51|8408.8|8288.8|8371.9|8251.9|298
1653636900000|2022-05-27 07:35:00|8373.62|8253.62|8365.27|8245.27|8379.98|8259.98|8363.79|8243.79|287
1653637200000|2022-05-27 07:40:00|8364.82|8244.82|8356.87|8236.87|8368.13|8248.13|8350.9|8230.9|288
1653637500000|2022-05-27 07:45:00|8357.02|8237.02|8334.18|8214.18|8357.37|8237.37|8333.09|8213.09|285
1653637800000|2022-05-27 07:50:00|8334.15|8214.15|8333.04|8213.04|8334.36|8214.36|8321.87|8201.87|282
1653638100000|2022-05-27 07:55:00|8333.06|8213.06|8313.73|8193.73|8340.43|8220.43|8312.65|8192.65|290
1653638400000|2022-05-27 08:00:00|8313.61|8193.61|8257.27|8137.27|8313.61|8193.61|8251.02|8131.02|294
1653638700000|2022-05-27 08:05:00|8257.36|8137.36|8330.21|8210.21|8330.5|8210.5|8247.42|8127.42|295
1653639000000|2022-05-27 08:10:00|8329.65|8209.65|8360.17|8240.17|8364.57|8244.57|8321.47|8201.47|299
1653639300000|2022-05-27 08:15:00|8360.28|8240.28|8363.36|8243.36|8371.66|8251.66|8348.44|8228.44|297
1653639600000|2022-05-27 08:20:00|8363.16|8243.16|8334.46|8214.46|8363.49|8243.49|8333.71|8213.71|293
1653639900000|2022-05-27 08:25:00|8334.53|8214.53|8338.19|8218.19|8342.31|8222.31|8333.87|8213.87|285
1653640200000|2022-05-27 08:30:00|8338.24|8218.24|8343.01|8223.01|8348.85|8228.85|8321.48|8201.48|292
1653640500000|2022-05-27 08:35:00|8343.12|8223.12|8345.57|8225.57|8353.56|8233.56|8343.07|8223.07|265
1653640800000|2022-05-27 08:40:00|8345.58|8225.58|8330.87|8210.87|8345.62|8225.62|8319.13|8199.13|288
1653641100000|2022-05-27 08:45:00|8331.27|8211.27|8331.09|8211.09|8339.98|8219.98|8323.41|8203.41|288
1653641400000|2022-05-27 08:50:00|8330.98|8210.98|8296.39|8176.39|8335.13|8215.13|8291|8171|296
1653641700000|2022-05-27 08:55:00|8295.61|8175.61|8291.37|8171.37|8308.87|8188.87|8291.37|8171.37|290
1653642000000|2022-05-27 09:00:00|8291.47|8171.47|8285.87|8165.87|8292.74|8172.74|8281.03|8161.03|289
1653642300000|2022-05-27 09:05:00|8286.31|8166.31|8294.87|8174.87|8297.95|8177.95|8278.85|8158.85|290
1653642600000|2022-05-27 09:10:00|8294.89|8174.89|8300.04|8180.04|8304.31|8184.31|8292.68|8172.68|281
1653642900000|2022-05-27 09:15:00|8300|8180|8314.33|8194.33|8314.33|8194.33|8295.07|8175.07|280
1653643200000|2022-05-27 09:20:00|8314.42|8194.42|8314.73|8194.73|8318.03|8198.03|8296.27|8176.27|296
1653643500000|2022-05-27 09:25:00|8314.55|8194.55|8325.31|8205.31|8330.09|8210.09|8311.61|8191.61|292
1653643800000|2022-05-27 09:30:00|8325.19|8205.19|8331.46|8211.46|8332.03|8212.03|8315.27|8195.27|296
1653644100000|2022-05-27 09:35:00|8331.75|8211.75|8352.34|8232.34|8352.34|8232.34|8331.39|8211.39|282
1653644400000|2022-05-27 09:40:00|8352.27|8232.27|8339.11|8219.11|8358.91|8238.91|8338.97|8218.97|293
1653644700000|2022-05-27 09:45:00|8339.3|8219.3|8328.96|8208.96|8341.85|8221.85|8322.23|8202.23|283
1653645000000|2022-05-27 09:50:00|8328.98|8208.98|8366.53|8246.53|8366.53|8246.53|8326.62|8206.62|285
1653645300000|2022-05-27 09:55:00|8367.02|8247.02|8383.77|8263.77|8384.01|8264.01|8367.02|8247.02|281
1653645600000|2022-05-27 10:00:00|8383.81|8263.81|8366.67|8246.67|8385.4|8265.4|8366.67|8246.67|295
1653645900000|2022-05-27 10:05:00|8366.73|8246.73|8372.31|8252.31|8384.67|8264.67|8353.65|8233.65|295
1653646200000|2022-05-27 10:10:00|8372.72|8252.72|8383.7|8263.7|8400.67|8280.67|8372.72|8252.72|291
1653646500000|2022-05-27 10:15:00|8383.84|8263.84|8395.39|8275.39|8402.2|8282.2|8381.06|8261.06|288
1653646800000|2022-05-27 10:20:00|8395.4|8275.4|8364.77|8244.77|8397.22|8277.22|8364.73|8244.73|288
1653647100000|2022-05-27 10:25:00|8364.93|8244.93|8363.1|8243.1|8365.63|8245.63|8358.06|8238.06|286
1653647400000|2022-05-27 10:30:00|8363.08|8243.08|8337.37|8217.37|8363.19|8243.19|8334.43|8214.43|281
1653647700000|2022-05-27 10:35:00|8337.41|8217.41|8349|8229|8350.02|8230.02|8333.02|8213.02|289
1653648000000|2022-05-27 10:40:00|8348.86|8228.86|8353.53|8233.53|8366.15|8246.15|8347.5|8227.5|297
1653648300000|2022-05-27 10:45:00|8353.56|8233.56|8337.27|8217.27|8353.56|8233.56|8337.27|8217.27|292
1653648600000|2022-05-27 10:50:00|8336.91|8216.91|8330.98|8210.98|8339.86|8219.86|8323.97|8203.97|286
1653648900000|2022-05-27 10:55:00|8330.66|8210.66|8302.44|8182.44|8339.46|8219.46|8291.94|8171.94|294
1653649200000|2022-05-27 11:00:00|8302.95|8182.95|8321.15|8201.15|8325.29|8205.29|8299.64|8179.64|292
1653649500000|2022-05-27 11:05:00|8321.09|8201.09|8343.03|8223.03|8349.99|8229.99|8318.55|8198.55|296
1653649800000|2022-05-27 11:10:00|8342.85|8222.85|8363.53|8243.53|8364.02|8244.02|8341.19|8221.19|296
1653650100000|2022-05-27 11:15:00|8363.98|8243.98|8350.36|8230.36|8369.96|8249.96|8349.03|8229.03|287
1653650400000|2022-05-27 11:20:00|8350.03|8230.03|8365.45|8245.45|8365.45|8245.45|8342.13|8222.13|285
1653650700000|2022-05-27 11:25:00|8366.1|8246.1|8415.66|8295.66|8417.1|8297.1|8366.1|8246.1|298
1653651000000|2022-05-27 11:30:00|8415.88|8295.88|8404.76|8284.76|8434.51|8314.51|8404.22|8284.22|292
1653651300000|2022-05-27 11:35:00|8405.02|8285.02|8405.02|8285.02|8411.24|8291.24|8401.53|8281.53|288
1653651600000|2022-05-27 11:40:00|8405.01|8285.01|8400.38|8280.38|8417.72|8297.72|8400.35|8280.35|285
1653651900000|2022-05-27 11:45:00|8400.41|8280.41|8379.51|8259.51|8402.73|8282.73|8378.22|8258.22|296
1653652200000|2022-05-27 11:50:00|8379.55|8259.55|8364.86|8244.86|8383.9|8263.9|8363.57|8243.57|291
1653652500000|2022-05-27 11:55:00|8364.82|8244.82|8371.71|8251.71|8374.71|8254.71|8362.82|8242.82|279
1653652800000|2022-05-27 12:00:00|8371.58|8251.58|8359.82|8239.82|8371.6|8251.6|8341.45|8221.45|291
1653653100000|2022-05-27 12:05:00|8359.66|8239.66|8379.02|8259.02|8382.26|8262.26|8359.59|8239.59|291
1653653400000|2022-05-27 12:10:00|8378.96|8258.96|8379.12|8259.12|8385.86|8265.86|8366.17|8246.17|290
1653653700000|2022-05-27 12:15:00|8378.98|8258.98|8402.21|8282.21|8402.21|8282.21|8365.38|8245.38|291
1653654000000|2022-05-27 12:20:00|8402.42|8282.42|8452.79|8332.79|8456.14|8336.14|8402.42|8282.42|292
1653654300000|2022-05-27 12:25:00|8451.84|8331.84|8447.96|8327.96|8455.19|8335.19|8435.89|8315.89|296
1653654600000|2022-05-27 12:30:00|8448.1|8328.1|8471.56|8351.56|8498.73|8378.73|8441.61|8321.61|299
1653654900000|2022-05-27 12:35:00|8472.15|8352.15|8510.45|8390.45|8511.94|8391.94|8472.15|8352.15|296
1653655200000|2022-05-27 12:40:00|8511.13|8391.13|8552.15|8432.15|8552.31|8432.31|8507.66|8387.66|298
1653655500000|2022-05-27 12:45:00|8551.54|8431.54|8550.69|8430.69|8563.74|8443.74|8544.57|8424.57|297
1653655800000|2022-05-27 12:50:00|8551.14|8431.14|8525.99|8405.99|8553.49|8433.49|8522.39|8402.39|297
1653656100000|2022-05-27 12:55:00|8526|8406|8529.83|8409.83|8530.55|8410.55|8510.58|8390.58|287
1653656400000|2022-05-27 13:00:00|8530.11|8410.11|8500.84|8380.84|8531.68|8411.68|8500.72|8380.72|294
1653656700000|2022-05-27 13:05:00|8500.89|8380.89|8504.32|8384.32|8507.72|8387.72|8499.39|8379.39|284
1653657000000|2022-05-27 13:10:00|8504.29|8384.29|8514.5|8394.5|8514.74|8394.74|8496.42|8376.42|292
1653657300000|2022-05-27 13:15:00|8514.41|8394.41|8510.7|8390.7|8532.11|8412.11|8510.5|8390.5|298
1653657600000|2022-05-27 13:20:00|8510.61|8390.61|8474.14|8354.14|8510.61|8390.61|8474.14|8354.14|289
1653657900000|2022-05-27 13:25:00|8473.28|8353.28|8483.73|8363.73|8488.97|8368.97|8470.16|8350.16|292
1653658200000|2022-05-27 13:30:00|8483.53|8363.53|8493.88|8373.88|8522.5|8402.5|8483.32|8363.32|294
1653658500000|2022-05-27 13:35:00|8493.04|8373.04|8521.7|8401.7|8522.69|8402.69|8488.5|8368.5|296
1653658800000|2022-05-27 13:40:00|8521.78|8401.78|8508.16|8388.16|8540.87|8420.87|8508.16|8388.16|295
1653659100000|2022-05-27 13:45:00|8507.72|8387.72|8526.64|8406.64|8526.68|8406.68|8491.65|8371.65|296
1653659400000|2022-05-27 13:50:00|8526.73|8406.73|8557.11|8437.11|8557.11|8437.11|8526.29|8406.29|297
1653659700000|2022-05-27 13:55:00|8558.25|8438.25|8569.17|8449.17|8582.58|8462.58|8558.25|8438.25|296
1653660000000|2022-05-27 14:00:00|8569.11|8449.11|8565.97|8445.97|8582.11|8462.11|8558.85|8438.85|297
1653660300000|2022-05-27 14:05:00|8565.86|8445.86|8518.71|8398.71|8566.57|8446.57|8517.82|8397.82|294
1653660600000|2022-05-27 14:10:00|8518.68|8398.68|8516.77|8396.77|8527.2|8407.2|8515.16|8395.16|290
1653660900000|2022-05-27 14:15:00|8516.85|8396.85|8486.84|8366.84|8518.18|8398.18|8483.66|8363.66|295
1653661200000|2022-05-27 14:20:00|8487.31|8367.31|8511.9|8391.9|8512.34|8392.34|8482.84|8362.84|287
1653661500000|2022-05-27 14:25:00|8512.08|8392.08|8493.88|8373.88|8521.48|8401.48|8493.14|8373.14|289
1653661800000|2022-05-27 14:30:00|8493.9|8373.9|8447.44|8327.44|8494.13|8374.13|8447.13|8327.13|298
1653662100000|2022-05-27 14:35:00|8447.3|8327.3|8455.99|8335.99|8456.87|8336.87|8422.69|8302.69|293
1653662400000|2022-05-27 14:40:00|8456.21|8336.21|8404.27|8284.27|8457.69|8337.69|8404.27|8284.27|295
1653662700000|2022-05-27 14:45:00|8404.47|8284.47|8381.45|8261.45|8410.07|8290.07|8368.25|8248.25|295
1653663000000|2022-05-27 14:50:00|8382.4|8262.4|8381.62|8261.62|8390.87|8270.87|8363.17|8243.17|294
1653663300000|2022-05-27 14:55:00|8380.99|8260.99|8376.78|8256.78|8386.22|8266.22|8370.93|8250.93|294
1653663600000|2022-05-27 15:00:00|8376.81|8256.81|8345.19|8225.19|8381.41|8261.41|8325.56|8205.56|298
1653663900000|2022-05-27 15:05:00|8346.22|8226.22|8347.45|8227.45|8366.21|8246.21|8334.35|8214.35|292
1653664200000|2022-05-27 15:10:00|8347.62|8227.62|8357.35|8237.35|8375.04|8255.04|8347.48|8227.48|293
1653664500000|2022-05-27 15:15:00|8358.29|8238.29|8398.94|8278.94|8412.51|8292.51|8351.48|8231.48|298
1653664800000|2022-05-27 15:20:00|8398.4|8278.4|8371.13|8251.13|8398.84|8278.84|8371.13|8251.13|293
1653665100000|2022-05-27 15:25:00|8370.99|8250.99|8424.17|8304.17|8436.15|8316.15|8359.2|8239.2|297
1653665400000|2022-05-27 15:30:00|8424.22|8304.22|8427.69|8307.69|8462.4|8342.4|8422.25|8302.25|296
1653665700000|2022-05-27 15:35:00|8427.78|8307.78|8436.89|8316.89|8443.43|8323.43|8427.21|8307.21|295
1653666000000|2022-05-27 15:40:00|8435.18|8315.18|8446.77|8326.77|8457.17|8337.17|8424.42|8304.42|293
1653666300000|2022-05-27 15:45:00|8446.57|8326.57|8456.02|8336.02|8456.38|8336.38|8441.9|8321.9|290
1653666600000|2022-05-27 15:50:00|8456.35|8336.35|8435.6|8315.6|8464.35|8344.35|8432.05|8312.05|291
1653666900000|2022-05-27 15:55:00|8435.61|8315.61|8398.98|8278.98|8435.69|8315.69|8385.87|8265.87|287
1653667200000|2022-05-27 16:00:00|8398.95|8278.95|8384.83|8264.83|8416.73|8296.73|8384.83|8264.83|299
1653667500000|2022-05-27 16:05:00|8383.5|8263.5|8356.33|8236.33|8383.5|8263.5|8349.95|8229.95|297
1653667800000|2022-05-27 16:10:00|8357.64|8237.64|8422.36|8302.36|8431.72|8311.72|8356.5|8236.5|297
1653668100000|2022-05-27 16:15:00|8422.45|8302.45|8397.4|8277.4|8422.45|8302.45|8393.28|8273.28|287
1653668400000|2022-05-27 16:20:00|8397.82|8277.82|8377.27|8257.27|8406.06|8286.06|8371.67|8251.67|292
1653668700000|2022-05-27 16:25:00|8377.49|8257.49|8352.87|8232.87|8377.49|8257.49|8352.87|8232.87|290
1653669000000|2022-05-27 16:30:00|8352.85|8232.85|8365.8|8245.8|8368.36|8248.36|8343.16|8223.16|295
1653669300000|2022-05-27 16:35:00|8365.46|8245.46|8378.82|8258.82|8384.29|8264.29|8351.59|8231.59|295
1653669600000|2022-05-27 16:40:00|8379.13|8259.13|8384.39|8264.39|8391.36|8271.36|8376.39|8256.39|291
1653669900000|2022-05-27 16:45:00|8384.34|8264.34|8390.56|8270.56|8397.15|8277.15|8380.05|8260.05|289
1653670200000|2022-05-27 16:50:00|8390.29|8270.29|8329.69|8209.69|8392.38|8272.38|8320.37|8200.37|295
1653670500000|2022-05-27 16:55:00|8329.52|8209.52|8342.7|8222.7|8344.92|8224.92|8328.97|8208.97|290
1653670800000|2022-05-27 17:00:00|8342.96|8222.96|8349.25|8229.25|8349.25|8229.25|8326.29|8206.29|286
1653671100000|2022-05-27 17:05:00|8349.41|8229.41|8372.61|8252.61|8372.61|8252.61|8347.65|8227.65|290
1653671400000|2022-05-27 17:10:00|8372.95|8252.95|8362.64|8242.64|8386.3|8266.3|8362.18|8242.18|288
1653671700000|2022-05-27 17:15:00|8363.03|8243.03|8266.76|8146.76|8363.48|8243.48|8263.22|8143.22|296
1653672000000|2022-05-27 17:20:00|8267.29|8147.29|8250.75|8130.75|8271.62|8151.62|8229.26|8109.26|298
1653672300000|2022-05-27 17:25:00|8250.71|8130.71|8297.31|8177.31|8302.42|8182.42|8250.71|8130.71|294
1653672600000|2022-05-27 17:30:00|8297.06|8177.06|8241.32|8121.32|8303.08|8183.08|8238.69|8118.69|298
1653672900000|2022-05-27 17:35:00|8240.85|8120.85|8264.66|8144.66|8267.88|8147.88|8240.72|8120.72|297
1653673200000|2022-05-27 17:40:00|8264.51|8144.51|8244.69|8124.69|8269.27|8149.27|8244.69|8124.69|290
1653673500000|2022-05-27 17:45:00|8245.29|8125.29|8256.97|8136.97|8257.63|8137.63|8236.46|8116.46|296
1653673800000|2022-05-27 17:50:00|8257.07|8137.07|8257.56|8137.56|8274.83|8154.83|8254.94|8134.94|289
1653674100000|2022-05-27 17:55:00|8257.58|8137.58|8229.13|8109.13|8257.74|8137.74|8219.46|8099.46|297
1653674400000|2022-05-27 18:00:00|8228.75|8108.75|8268.58|8148.58|8268.58|8148.58|8214.07|8094.07|298
1653674700000|2022-05-27 18:05:00|8268.42|8148.42|8263.62|8143.62|8271.46|8151.46|8260.48|8140.48|290
1653675000000|2022-05-27 18:10:00|8263.95|8143.95|8230.88|8110.88|8268.59|8148.59|8230.18|8110.18|293
1653675300000|2022-05-27 18:15:00|8230.31|8110.31|8228.13|8108.13|8244.06|8124.06|8213.86|8093.86|292
1653675600000|2022-05-27 18:20:00|8228.04|8108.04|8228.09|8108.09|8236.56|8116.56|8221.49|8101.49|282
1653675900000|2022-05-27 18:25:00|8228.06|8108.06|8214.81|8094.81|8228.57|8108.57|8210.6|8090.6|288
1653676200000|2022-05-27 18:30:00|8214.87|8094.87|8240.09|8120.09|8240.09|8120.09|8214.87|8094.87|292
1653676500000|2022-05-27 18:35:00|8240.2|8120.2|8248.01|8128.01|8258.6|8138.6|8240.02|8120.02|294
1653676800000|2022-05-27 18:40:00|8247.81|8127.81|8180.2|8060.2|8247.81|8127.81|8178.81|8058.81|296
1653677100000|2022-05-27 18:45:00|8180.23|8060.23|8202.66|8082.66|8202.66|8082.66|8170.76|8050.76|296
1653677400000|2022-05-27 18:50:00|8202.93|8082.93|8206.04|8086.04|8210.93|8090.93|8195.09|8075.09|297
1653677700000|2022-05-27 18:55:00|8205.87|8085.87|8222.27|8102.27|8226.89|8106.89|8205.87|8085.87|296
1653678000000|2022-05-27 19:00:00|8222.34|8102.34|8222.78|8102.78|8242.71|8122.71|8212.05|8092.05|293
1653678300000|2022-05-27 19:05:00|8222.69|8102.69|8229.76|8109.76|8236.39|8116.39|8222.17|8102.17|285
1653678600000|2022-05-27 19:10:00|8229.71|8109.71|8209.05|8089.05|8229.71|8109.71|8206.66|8086.66|289
1653678900000|2022-05-27 19:15:00|8208.94|8088.94|8193.81|8073.81|8214.06|8094.06|8189.25|8069.25|293
1653679200000|2022-05-27 19:20:00|8192.84|8072.84|8210.54|8090.54|8210.6|8090.6|8189.53|8069.53|288
1653679500000|2022-05-27 19:25:00|8210.65|8090.65|8224.94|8104.94|8226.69|8106.69|8210.65|8090.65|272
1653679800000|2022-05-27 19:30:00|8224.22|8104.22|8234.55|8114.55|8245.13|8125.13|8219.68|8099.68|293
1653680100000|2022-05-27 19:35:00|8234.43|8114.43|8246.27|8126.27|8246.87|8126.87|8229.5|8109.5|287
1653680400000|2022-05-27 19:40:00|8246.37|8126.37|8262.97|8142.97|8262.97|8142.97|8243.54|8123.54|290
1653680700000|2022-05-27 19:45:00|8263.04|8143.04|8265.22|8145.22|8265.22|8145.22|8244.35|8124.35|297
1653681000000|2022-05-27 19:50:00|8265.8|8145.8|8378.65|8258.65|8378.65|8258.65|8265.8|8145.8|299
1653681300000|2022-05-27 19:55:00|8380.43|8260.43|8343.77|8223.77|8394.98|8274.98|8343.45|8223.45|291
1653681600000|2022-05-27 20:00:00|8343.89|8223.89|8371.41|8251.41|8371.41|8251.41|8315.2|8195.2|290
1653681900000|2022-05-27 20:05:00|8372.95|8252.95|8397.95|8277.95|8399.59|8279.59|8372.95|8252.95|294
1653682200000|2022-05-27 20:10:00|8397.4|8277.4|8351.99|8231.99|8397.58|8277.58|8351.6|8231.6|292
1653682500000|2022-05-27 20:15:00|8351.83|8231.83|8371.77|8251.77|8372.53|8252.53|8351.83|8231.83|276
1653682800000|2022-05-27 20:20:00|8371.69|8251.69|8409.92|8289.92|8410.19|8290.19|8368.48|8248.48|298
1653683100000|2022-05-27 20:25:00|8410.16|8290.16|8393.78|8273.78|8412.56|8292.56|8391.08|8271.08|290
1653683400000|2022-05-27 20:30:00|8393.7|8273.7|8381.69|8261.69|8395.67|8275.67|8381.69|8261.69|278
1653683700000|2022-05-27 20:35:00|8382.19|8262.19|8373.75|8253.75|8383.61|8263.61|8373.65|8253.65|267
1653684000000|2022-05-27 20:40:00|8373.76|8253.76|8381.67|8261.67|8381.97|8261.97|8370.44|8250.44|254
1653684300000|2022-05-27 20:45:00|8381.68|8261.68|8375.38|8255.38|8381.71|8261.71|8367.29|8247.29|261
1653684600000|2022-05-27 20:50:00|8375.31|8255.31|8356.95|8236.95|8379.74|8259.74|8356.94|8236.94|277
1653684900000|2022-05-27 20:55:00|8356.42|8236.42|8339.22|8219.22|8356.42|8236.42|8339.22|8219.22|218
1653721200000|2022-05-28 07:00:00|8400.97|8280.97|8407.87|8287.87|8409.15|8289.15|8400.7|8280.7|260
1653721500000|2022-05-28 07:05:00|8407.79|8287.79|8392.21|8272.21|8407.97|8287.97|8391.99|8271.99|256
1653721800000|2022-05-28 07:10:00|8392.22|8272.22|8385.13|8265.13|8393.86|8273.86|8380.16|8260.16|259
1653722100000|2022-05-28 07:15:00|8385.12|8265.12|8378.06|8258.06|8385.12|8265.12|8371.61|8251.61|267
1653722400000|2022-05-28 07:20:00|8378.02|8258.02|8372.47|8252.47|8378.77|8258.77|8372.47|8252.47|234
1653722700000|2022-05-28 07:25:00|8372.55|8252.55|8372.82|8252.82|8380.14|8260.14|8371.62|8251.62|248
1653723000000|2022-05-28 07:30:00|8372.68|8252.68|8359.12|8239.12|8376.67|8256.67|8356.75|8236.75|264
1653723300000|2022-05-28 07:35:00|8359.1|8239.1|8369.01|8249.01|8369.01|8249.01|8358.95|8238.95|251
1653723600000|2022-05-28 07:40:00|8369.1|8249.1|8357.23|8237.23|8371.61|8251.61|8355.45|8235.45|246
1653723900000|2022-05-28 07:45:00|8357.27|8237.27|8362.83|8242.83|8362.83|8242.83|8355.77|8235.77|254
1653724200000|2022-05-28 07:50:00|8362.87|8242.87|8387.9|8267.9|8387.9|8267.9|8362.87|8242.87|254
1653724500000|2022-05-28 07:55:00|8387.94|8267.94|8380.93|8260.93|8390.79|8270.79|8380.78|8260.78|231
1653724800000|2022-05-28 08:00:00|8380.81|8260.81|8390.62|8270.62|8393.51|8273.51|8380.81|8260.81|278
1653725100000|2022-05-28 08:05:00|8390.59|8270.59|8394.14|8274.14|8396.68|8276.68|8390.16|8270.16|247
1653725400000|2022-05-28 08:10:00|8394.13|8274.13|8392|8272|8398.9|8278.9|8391.99|8271.99|243
1653725700000|2022-05-28 08:15:00|8392.02|8272.02|8383.63|8263.63|8392.02|8272.02|8383.63|8263.63|245
1653726000000|2022-05-28 08:20:00|8383.57|8263.57|8366.62|8246.62|8384.31|8264.31|8366.62|8246.62|251
1653726300000|2022-05-28 08:25:00|8366.69|8246.69|8358.74|8238.74|8366.69|8246.69|8355.08|8235.08|263
1653726600000|2022-05-28 08:30:00|8358.97|8238.97|8328.56|8208.56|8359.11|8239.11|8324.05|8204.05|289
1653726900000|2022-05-28 08:35:00|8328.63|8208.63|8350.21|8230.21|8350.76|8230.76|8328.63|8208.63|262
1653727200000|2022-05-28 08:40:00|8350.79|8230.79|8370.94|8250.94|8371.23|8251.23|8350.68|8230.68|267
1653727500000|2022-05-28 08:45:00|8370.42|8250.42|8363.15|8243.15|8376.7|8256.7|8363.15|8243.15|262
1653727800000|2022-05-28 08:50:00|8363.6|8243.6|8352.41|8232.41|8363.6|8243.6|8352.37|8232.37|237
1653728100000|2022-05-28 08:55:00|8352.54|8232.54|8352.72|8232.72|8360.61|8240.61|8350.61|8230.61|236
1653728400000|2022-05-28 09:00:00|8352.64|8232.64|8349.13|8229.13|8353.77|8233.77|8339.94|8219.94|258
1653728700000|2022-05-28 09:05:00|8349.27|8229.27|8341.86|8221.86|8351.51|8231.51|8338.52|8218.52|266
1653729000000|2022-05-28 09:10:00|8341.83|8221.83|8364.67|8244.67|8365.93|8245.93|8341.83|8221.83|250
1653729300000|2022-05-28 09:15:00|8364.71|8244.71|8372.67|8252.67|8374.76|8254.76|8361.32|8241.32|255
1653729600000|2022-05-28 09:20:00|8372.64|8252.64|8373.58|8253.58|8374.17|8254.17|8370.45|8250.45|243
1653729900000|2022-05-28 09:25:00|8373.68|8253.68|8361.4|8241.4|8374.77|8254.77|8360.77|8240.77|240
1653730200000|2022-05-28 09:30:00|8361.36|8241.36|8340.05|8220.05|8361.63|8241.63|8339.55|8219.55|268
1653730500000|2022-05-28 09:35:00|8340.19|8220.19|8345.6|8225.6|8349.66|8229.66|8337.98|8217.98|272
1653730800000|2022-05-28 09:40:00|8345.65|8225.65|8338.33|8218.33|8345.99|8225.99|8338.33|8218.33|266
1653731100000|2022-05-28 09:45:00|8338.23|8218.23|8344.91|8224.91|8346.39|8226.39|8331.31|8211.31|271
1653731400000|2022-05-28 09:50:00|8344.65|8224.65|8352.42|8232.42|8356.99|8236.99|8344.2|8224.2|263
1653731700000|2022-05-28 09:55:00|8352.07|8232.07|8345.68|8225.68|8352.07|8232.07|8342.96|8222.96|241
1653732000000|2022-05-28 10:00:00|8345.67|8225.67|8337.34|8217.34|8349.28|8229.28|8337.25|8217.25|271
1653732300000|2022-05-28 10:05:00|8337.4|8217.4|8328.86|8208.86|8344.89|8224.89|8327.16|8207.16|264
1653732600000|2022-05-28 10:10:00|8328.76|8208.76|8326.21|8206.21|8332.03|8212.03|8326.13|8206.13|262
1653732900000|2022-05-28 10:15:00|8326.23|8206.23|8327.68|8207.68|8337.16|8217.16|8324.99|8204.99|254
1653733200000|2022-05-28 10:20:00|8327.66|8207.66|8360.07|8240.07|8361.59|8241.59|8321.49|8201.49|272
1653733500000|2022-05-28 10:25:00|8359.84|8239.84|8372.78|8252.78|8373.51|8253.51|8359.84|8239.84|268
1653733800000|2022-05-28 10:30:00|8372.87|8252.87|8358.14|8238.14|8375.29|8255.29|8356.7|8236.7|247
1653734100000|2022-05-28 10:35:00|8358.01|8238.01|8349.27|8229.27|8360.1|8240.1|8348.77|8228.77|250
1653734400000|2022-05-28 10:40:00|8349.03|8229.03|8334.8|8214.8|8349.03|8229.03|8334.8|8214.8|227
1653734700000|2022-05-28 10:45:00|8334.76|8214.76|8345.81|8225.81|8346.33|8226.33|8334.65|8214.65|260
1653735000000|2022-05-28 10:50:00|8345.73|8225.73|8359.04|8239.04|8359.92|8239.92|8345.73|8225.73|252
1653735300000|2022-05-28 10:55:00|8359.35|8239.35|8355.92|8235.92|8362.78|8242.78|8354.85|8234.85|233
1653735600000|2022-05-28 11:00:00|8356.02|8236.02|8347.44|8227.44|8357.68|8237.68|8345.38|8225.38|260
1653735900000|2022-05-28 11:05:00|8347.37|8227.37|8370.08|8250.08|8370.08|8250.08|8346.33|8226.33|259
1653736200000|2022-05-28 11:10:00|8371.45|8251.45|8397.75|8277.75|8398.06|8278.06|8371.35|8251.35|295
1653736500000|2022-05-28 11:15:00|8398.17|8278.17|8385.93|8265.93|8398.19|8278.19|8379.55|8259.55|287
1653736800000|2022-05-28 11:20:00|8386.3|8266.3|8425.5|8305.5|8426.37|8306.37|8386.3|8266.3|261
1653737100000|2022-05-28 11:25:00|8425.46|8305.46|8415.77|8295.77|8425.46|8305.46|8413.5|8293.5|285
1653737400000|2022-05-28 11:30:00|8415.83|8295.83|8388.95|8268.95|8416.16|8296.16|8382.55|8262.55|280
1653737700000|2022-05-28 11:35:00|8388.96|8268.96|8397.25|8277.25|8397.33|8277.33|8386.35|8266.35|247
1653738000000|2022-05-28 11:40:00|8397.34|8277.34|8390.57|8270.57|8400.19|8280.19|8390.01|8270.01|268
1653738300000|2022-05-28 11:45:00|8390.51|8270.51|8382.7|8262.7|8394.68|8274.68|8381.96|8261.96|250
1653738600000|2022-05-28 11:50:00|8382.56|8262.56|8380.85|8260.85|8382.94|8262.94|8378.88|8258.88|252
1653738900000|2022-05-28 11:55:00|8381.02|8261.02|8379.96|8259.96|8384.35|8264.35|8375.4|8255.4|262
1653739200000|2022-05-28 12:00:00|8379.71|8259.71|8393.35|8273.35|8394.62|8274.62|8378.36|8258.36|268
1653739500000|2022-05-28 12:05:00|8393.21|8273.21|8397.46|8277.46|8398.89|8278.89|8392.34|8272.34|258
1653739800000|2022-05-28 12:10:00|8397.47|8277.47|8363.82|8243.82|8399.73|8279.73|8363.82|8243.82|269
1653740100000|2022-05-28 12:15:00|8363.8|8243.8|8373.22|8253.22|8373.29|8253.29|8363.47|8243.47|268
1653740400000|2022-05-28 12:20:00|8373.32|8253.32|8396.28|8276.28|8396.37|8276.37|8373.32|8253.32|268
1653740700000|2022-05-28 12:25:00|8396.37|8276.37|8414.66|8294.66|8418.37|8298.37|8396.11|8276.11|277
1653741000000|2022-05-28 12:30:00|8414.64|8294.64|8411.13|8291.13|8419.26|8299.26|8406.63|8286.63|274
1653741300000|2022-05-28 12:35:00|8411.09|8291.09|8417.18|8297.18|8419.05|8299.05|8411.09|8291.09|258
1653741600000|2022-05-28 12:40:00|8417.09|8297.09|8416.62|8296.62|8421.01|8301.01|8414.51|8294.51|261
1653741900000|2022-05-28 12:45:00|8416.42|8296.42|8421.42|8301.42|8421.43|8301.43|8412.57|8292.57|260
1653742200000|2022-05-28 12:50:00|8421.41|8301.41|8453.76|8333.76|8454.1|8334.1|8421.3|8301.3|284
1653742500000|2022-05-28 12:55:00|8453.67|8333.67|8444.43|8324.43|8458.66|8338.66|8441.85|8321.85|290
1653742800000|2022-05-28 13:00:00|8444.39|8324.39|8430.45|8310.45|8446.3|8326.3|8430.32|8310.32|281
1653743100000|2022-05-28 13:05:00|8430.46|8310.46|8441.66|8321.66|8443.65|8323.65|8429.02|8309.02|264
1653743400000|2022-05-28 13:10:00|8441.53|8321.53|8462.65|8342.65|8464.86|8344.86|8441.44|8321.44|266
1653743700000|2022-05-28 13:15:00|8462.69|8342.69|8501.72|8381.72|8507.38|8387.38|8462.69|8342.69|292
1653744000000|2022-05-28 13:20:00|8500.96|8380.96|8493|8373|8502.17|8382.17|8493|8373|291
1653744300000|2022-05-28 13:25:00|8492.68|8372.68|8469.35|8349.35|8492.68|8372.68|8466.52|8346.52|292
1653744600000|2022-05-28 13:30:00|8469.24|8349.24|8462.06|8342.06|8472.84|8352.84|8446.94|8326.94|289
1653744900000|2022-05-28 13:35:00|8462.41|8342.41|8472.44|8352.44|8472.62|8352.62|8462.29|8342.29|275
1653745200000|2022-05-28 13:40:00|8472.53|8352.53|8461.97|8341.97|8484.09|8364.09|8461.89|8341.89|281
1653745500000|2022-05-28 13:45:00|8461.76|8341.76|8463.29|8343.29|8465.1|8345.1|8456.95|8336.95|273
1653745800000|2022-05-28 13:50:00|8463.24|8343.24|8460.92|8340.92|8464.47|8344.47|8455.05|8335.05|271
1653746100000|2022-05-28 13:55:00|8461.57|8341.57|8471.09|8351.09|8471.42|8351.42|8461.57|8341.57|258
1653746400000|2022-05-28 14:00:00|8471.08|8351.08|8487.59|8367.59|8488.24|8368.24|8471.07|8351.07|277
1653746700000|2022-05-28 14:05:00|8487.85|8367.85|8464.11|8344.11|8488.1|8368.1|8464.11|8344.11|280
1653747000000|2022-05-28 14:10:00|8463.99|8343.99|8443.14|8323.14|8463.99|8343.99|8440.2|8320.2|283
1653747300000|2022-05-28 14:15:00|8443.01|8323.01|8442.9|8322.9|8443.11|8323.11|8435.88|8315.88|270
1653747600000|2022-05-28 14:20:00|8442.82|8322.82|8442.8|8322.8|8447.94|8327.94|8441.69|8321.69|274
1653747900000|2022-05-28 14:25:00|8442.79|8322.79|8440.7|8320.7|8443.63|8323.63|8438.41|8318.41|242
1653748200000|2022-05-28 14:30:00|8440.56|8320.56|8459.15|8339.15|8459.19|8339.19|8439.91|8319.91|265
1653748500000|2022-05-28 14:35:00|8458.83|8338.83|8450.74|8330.74|8461.4|8341.4|8450.74|8330.74|250
1653748800000|2022-05-28 14:40:00|8450.55|8330.55|8452.39|8332.39|8455.33|8335.33|8447.85|8327.85|254
1653749100000|2022-05-28 14:45:00|8452.36|8332.36|8426.55|8306.55|8452.62|8332.62|8424.4|8304.4|283
1653749400000|2022-05-28 14:50:00|8426.69|8306.69|8436.86|8316.86|8436.88|8316.88|8426.42|8306.42|264
1653749700000|2022-05-28 14:55:00|8436.95|8316.95|8437.56|8317.56|8438.26|8318.26|8435.33|8315.33|237
1653750000000|2022-05-28 15:00:00|8437.52|8317.52|8437.35|8317.35|8443.67|8323.67|8427.02|8307.02|277
1653750300000|2022-05-28 15:05:00|8437.4|8317.4|8449.43|8329.43|8458.69|8338.69|8437.4|8317.4|275
1653750600000|2022-05-28 15:10:00|8449.58|8329.58|8456.69|8336.69|8457.37|8337.37|8447.07|8327.07|275
1653750900000|2022-05-28 15:15:00|8456.64|8336.64|8457.69|8337.69|8464.38|8344.38|8455.81|8335.81|268
1653751200000|2022-05-28 15:20:00|8457.59|8337.59|8470.79|8350.79|8471.42|8351.42|8457.19|8337.19|255
1653751500000|2022-05-28 15:25:00|8470.85|8350.85|8491.08|8371.08|8491.2|8371.2|8470.85|8350.85|285
1653751800000|2022-05-28 15:30:00|8491.32|8371.32|8535.26|8415.26|8535.26|8415.26|8490.55|8370.55|290
1653752100000|2022-05-28 15:35:00|8535.05|8415.05|8529.28|8409.28|8542.95|8422.95|8528.36|8408.36|294
1653752400000|2022-05-28 15:40:00|8529.42|8409.42|8509.43|8389.43|8529.97|8409.97|8509.07|8389.07|282
1653752700000|2022-05-28 15:45:00|8509.36|8389.36|8494.96|8374.96|8512.69|8392.69|8494.29|8374.29|276
1653753000000|2022-05-28 15:50:00|8494.92|8374.92|8512.07|8392.07|8516.15|8396.15|8494.85|8374.85|279
1653753300000|2022-05-28 15:55:00|8512.09|8392.09|8503.33|8383.33|8512.64|8392.64|8502.43|8382.43|249
1653753600000|2022-05-28 16:00:00|8503.37|8383.37|8502.38|8382.38|8503.37|8383.37|8486.87|8366.87|287
1653753900000|2022-05-28 16:05:00|8502.77|8382.77|8504.52|8384.52|8505.96|8385.96|8500.96|8380.96|280
1653754200000|2022-05-28 16:10:00|8504.44|8384.44|8496.33|8376.33|8507.28|8387.28|8495.9|8375.9|271
1653754500000|2022-05-28 16:15:00|8496.29|8376.29|8490.64|8370.64|8496.93|8376.93|8476.31|8356.31|274
1653754800000|2022-05-28 16:20:00|8490.56|8370.56|8510.32|8390.32|8510.32|8390.32|8489.99|8369.99|276
1653755100000|2022-05-28 16:25:00|8510.46|8390.46|8521.05|8401.05|8523.27|8403.27|8510.46|8390.46|260
1653755400000|2022-05-28 16:30:00|8521.07|8401.07|8527.88|8407.88|8528.53|8408.53|8520.54|8400.54|246
1653755700000|2022-05-28 16:35:00|8527.95|8407.95|8518.33|8398.33|8534.62|8414.62|8517.21|8397.21|266
1653756000000|2022-05-28 16:40:00|8518.32|8398.32|8510.77|8390.77|8518.34|8398.34|8510.77|8390.77|246
1653756300000|2022-05-28 16:45:00|8509.62|8389.62|8506.57|8386.57|8510.59|8390.59|8506.57|8386.57|237
1653756600000|2022-05-28 16:50:00|8506.65|8386.65|8482.35|8362.35|8506.65|8386.65|8482.35|8362.35|242
1653756900000|2022-05-28 16:55:00|8482.37|8362.37|8463.16|8343.16|8484.35|8364.35|8463.16|8343.16|264
1653757200000|2022-05-28 17:00:00|8463.13|8343.13|8446.95|8326.95|8465.65|8345.65|8446.7|8326.7|263
1653757500000|2022-05-28 17:05:00|8447.03|8327.03|8435.72|8315.72|8449.43|8329.43|8433.94|8313.94|250
1653757800000|2022-05-28 17:10:00|8435.83|8315.83|8435.57|8315.57|8440.67|8320.67|8435.42|8315.42|238
1653758100000|2022-05-28 17:15:00|8435.58|8315.58|8466.89|8346.89|8478.11|8358.11|8434.37|8314.37|295
1653758400000|2022-05-28 17:20:00|8466.69|8346.69|8439.19|8319.19|8470.35|8350.35|8439.19|8319.19|294
1653758700000|2022-05-28 17:25:00|8439.08|8319.08|8441.17|8321.17|8441.18|8321.18|8424.61|8304.61|279
1653759000000|2022-05-28 17:30:00|8441.32|8321.32|8445.95|8325.95|8452.44|8332.44|8440.77|8320.77|262
1653759300000|2022-05-28 17:35:00|8446.13|8326.13|8433.87|8313.87|8451.16|8331.16|8433.87|8313.87|245
1653759600000|2022-05-28 17:40:00|8433.91|8313.91|8448.31|8328.31|8448.5|8328.5|8431.53|8311.53|262
1653759900000|2022-05-28 17:45:00|8448.25|8328.25|8442.67|8322.67|8455.16|8335.16|8439.28|8319.28|269
1653760200000|2022-05-28 17:50:00|8442.8|8322.8|8439.38|8319.38|8443.86|8323.86|8436.81|8316.81|257
1653760500000|2022-05-28 17:55:00|8439.29|8319.29|8448.82|8328.82|8451.14|8331.14|8438.99|8318.99|232
1653760800000|2022-05-28 18:00:00|8448.95|8328.95|8463.65|8343.65|8466.26|8346.26|8448.95|8328.95|265
1653761100000|2022-05-28 18:05:00|8463.71|8343.71|8465.42|8345.42|8473.73|8353.73|8463.32|8343.32|274
1653761400000|2022-05-28 18:10:00|8465.45|8345.45|8475.4|8355.4|8475.4|8355.4|8463.07|8343.07|257
1653761700000|2022-05-28 18:15:00|8475.5|8355.5|8483.44|8363.44|8485.72|8365.72|8473.03|8353.03|264
1653762000000|2022-05-28 18:20:00|8483.49|8363.49|8483.45|8363.45|8487.59|8367.59|8482.75|8362.75|233
1653762300000|2022-05-28 18:25:00|8483.46|8363.46|8485.04|8365.04|8488.88|8368.88|8483.21|8363.21|255
1653762600000|2022-05-28 18:30:00|8485|8365|8499.9|8379.9|8500.76|8380.76|8484.89|8364.89|267
1653762900000|2022-05-28 18:35:00|8499.86|8379.86|8503.4|8383.4|8506.91|8386.91|8495.47|8375.47|253
1653763200000|2022-05-28 18:40:00|8503.35|8383.35|8495.34|8375.34|8504.59|8384.59|8492.95|8372.95|260
1653763500000|2022-05-28 18:45:00|8495.58|8375.58|8501.2|8381.2|8501.5|8381.5|8495.58|8375.58|237
1653763800000|2022-05-28 18:50:00|8501.35|8381.35|8510.1|8390.1|8510.17|8390.17|8499.04|8379.04|264
1653764100000|2022-05-28 18:55:00|8510.05|8390.05|8524.82|8404.82|8525.82|8405.82|8508.6|8388.6|268
1653764400000|2022-05-28 19:00:00|8524.49|8404.49|8515.45|8395.45|8524.49|8404.49|8510.74|8390.74|266
1653764700000|2022-05-28 19:05:00|8515.41|8395.41|8507.79|8387.79|8515.43|8395.43|8504.34|8384.34|261
1653765000000|2022-05-28 19:10:00|8507.78|8387.78|8507.33|8387.33|8512.81|8392.81|8503.58|8383.58|255
1653765300000|2022-05-28 19:15:00|8507.34|8387.34|8499.25|8379.25|8507.56|8387.56|8495.11|8375.11|254
1653765600000|2022-05-28 19:20:00|8499.27|8379.27|8500.03|8380.03|8500.04|8380.04|8497.23|8377.23|200
1653765900000|2022-05-28 19:25:00|8500.04|8380.04|8493.73|8373.73|8500.18|8380.18|8493.64|8373.64|225
1653766200000|2022-05-28 19:30:00|8493.67|8373.67|8493.41|8373.41|8496.89|8376.89|8492.54|8372.54|222
1653766500000|2022-05-28 19:35:00|8493.31|8373.31|8514.88|8394.88|8514.89|8394.89|8490.02|8370.02|265
1653766800000|2022-05-28 19:40:00|8514.83|8394.83|8514.82|8394.82|8521.24|8401.24|8514.22|8394.22|267
1653767100000|2022-05-28 19:45:00|8514.72|8394.72|8546.85|8426.85|8546.85|8426.85|8514.64|8394.64|270
1653767400000|2022-05-28 19:50:00|8547.62|8427.62|8569.54|8449.54|8569.54|8449.54|8547.62|8427.62|290
1653767700000|2022-05-28 19:55:00|8569.52|8449.52|8550.05|8430.05|8572.87|8452.87|8547.57|8427.57|280
1653768000000|2022-05-28 20:00:00|8550.04|8430.04|8547.86|8427.86|8554.02|8434.02|8541.28|8421.28|274
1653768300000|2022-05-28 20:05:00|8547.93|8427.93|8547.66|8427.66|8548.95|8428.95|8543.01|8423.01|245
1653768600000|2022-05-28 20:10:00|8547.65|8427.65|8531.15|8411.15|8549.31|8429.31|8528.81|8408.81|242
1653768900000|2022-05-28 20:15:00|8531.3|8411.3|8543.27|8423.27|8543.73|8423.73|8530.6|8410.6|252
1653769200000|2022-05-28 20:20:00|8543.8|8423.8|8533.4|8413.4|8546.45|8426.45|8531.29|8411.29|242
1653769500000|2022-05-28 20:25:00|8533.29|8413.29|8528.79|8408.79|8533.3|8413.3|8519.85|8399.85|247
1653769800000|2022-05-28 20:30:00|8528.8|8408.8|8522.08|8402.08|8530.21|8410.21|8521.2|8401.2|237
1653770100000|2022-05-28 20:35:00|8522.16|8402.16|8529.38|8409.38|8529.38|8409.38|8518.18|8398.18|245
1653770400000|2022-05-28 20:40:00|8529.71|8409.71|8533.09|8413.09|8540.83|8420.83|8529.71|8409.71|254
1653770700000|2022-05-28 20:45:00|8533.17|8413.17|8530.22|8410.22|8533.18|8413.18|8528.44|8408.44|221
1653771000000|2022-05-28 20:50:00|8530.33|8410.33|8539.3|8419.3|8540.38|8420.38|8530.33|8410.33|239
1653771300000|2022-05-28 20:55:00|8539.21|8419.21|8543.09|8423.09|8543.09|8423.09|8534.21|8414.21|262
1653771600000|2022-05-28 21:00:00|8543.18|8423.18|8551.08|8431.08|8555.74|8435.74|8543.18|8423.18|274
1653771900000|2022-05-28 21:05:00|8551.05|8431.05|8543.13|8423.13|8558.75|8438.75|8541.79|8421.79|271
1653772200000|2022-05-28 21:10:00|8543.14|8423.14|8535.91|8415.91|8543.2|8423.2|8533.86|8413.86|220
1653772500000|2022-05-28 21:15:00|8535.83|8415.83|8545.84|8425.84|8545.84|8425.84|8535.65|8415.65|211
1653772800000|2022-05-28 21:20:00|8545.83|8425.83|8525.44|8405.44|8548.65|8428.65|8525.44|8405.44|251
1653773100000|2022-05-28 21:25:00|8525.45|8405.45|8525.84|8405.84|8527.61|8407.61|8522.7|8402.7|253
1653773400000|2022-05-28 21:30:00|8526.37|8406.37|8529.38|8409.38|8529.52|8409.52|8526.22|8406.22|206
1653773700000|2022-05-28 21:35:00|8529.41|8409.41|8528.26|8408.26|8530.09|8410.09|8526.35|8406.35|224
1653774000000|2022-05-28 21:40:00|8528.29|8408.29|8529.89|8409.89|8531.49|8411.49|8528.29|8408.29|214
1653774300000|2022-05-28 21:45:00|8529.36|8409.36|8523.98|8403.98|8529.53|8409.53|8522.24|8402.24|217
1653774600000|2022-05-28 21:50:00|8523.79|8403.79|8522.12|8402.12|8524.04|8404.04|8519.22|8399.22|239
1653774900000|2022-05-28 21:55:00|8522.11|8402.11|8523.29|8403.29|8528.14|8408.14|8522.01|8402.01|240
1653775200000|2022-05-28 22:00:00|8523.23|8403.23|8497.39|8377.39|8523.29|8403.29|8497.39|8377.39|272
1653775500000|2022-05-28 22:05:00|8497.49|8377.49|8505.44|8385.44|8505.46|8385.46|8497.49|8377.49|246
1653775800000|2022-05-28 22:10:00|8505.49|8385.49|8516.54|8396.54|8518.08|8398.08|8505.49|8385.49|250
1653776100000|2022-05-28 22:15:00|8516.55|8396.55|8505.49|8385.49|8517.58|8397.58|8504.18|8384.18|238
1653776400000|2022-05-28 22:20:00|8505.52|8385.52|8504.86|8384.86|8509.27|8389.27|8504.03|8384.03|210
1653776700000|2022-05-28 22:25:00|8504.97|8384.97|8505.33|8385.33|8508.33|8388.33|8504.06|8384.06|221
1653777000000|2022-05-28 22:30:00|8505.47|8385.47|8510.32|8390.32|8511.85|8391.85|8504.88|8384.88|254
1653777300000|2022-05-28 22:35:00|8510.23|8390.23|8521.96|8401.96|8522.12|8402.12|8510.07|8390.07|251
1653777600000|2022-05-28 22:40:00|8521.88|8401.88|8521.6|8401.6|8523.19|8403.19|8514.35|8394.35|245
1653777900000|2022-05-28 22:45:00|8521.71|8401.71|8525.82|8405.82|8526.59|8406.59|8520.27|8400.27|229
1653778200000|2022-05-28 22:50:00|8525.66|8405.66|8516.7|8396.7|8525.95|8405.95|8516.66|8396.66|235
1653778500000|2022-05-28 22:55:00|8516.58|8396.58|8508.13|8388.13|8521.81|8401.81|8508.13|8388.13|249
1653778800000|2022-05-28 23:00:00|8507.98|8387.98|8514.88|8394.88|8515.65|8395.65|8506.71|8386.71|220
1653779100000|2022-05-28 23:05:00|8514.81|8394.81|8529.83|8409.83|8529.83|8409.83|8514.05|8394.05|231
1653779400000|2022-05-28 23:10:00|8529.96|8409.96|8551.94|8431.94|8556.99|8436.99|8529.96|8409.96|281
1653779700000|2022-05-28 23:15:00|8551.93|8431.93|8546.22|8426.22|8554.67|8434.67|8546.22|8426.22|265
1653780000000|2022-05-28 23:20:00|8545.93|8425.93|8543.99|8423.99|8545.93|8425.93|8536.53|8416.53|245
1653780300000|2022-05-28 23:25:00|8543.96|8423.96|8562.07|8442.07|8566.45|8446.45|8542.79|8422.79|252
1653780600000|2022-05-28 23:30:00|8562.14|8442.14|8563.37|8443.37|8563.88|8443.88|8552.86|8432.86|254
1653780900000|2022-05-28 23:35:00|8563.34|8443.34|8564.83|8444.83|8570.87|8450.87|8563.22|8443.22|262
1653781200000|2022-05-28 23:40:00|8564.84|8444.84|8572.11|8452.11|8577.47|8457.47|8564.2|8444.2|252
1653781500000|2022-05-28 23:45:00|8572.97|8452.97|8552.57|8432.57|8591.65|8471.65|8546.23|8426.23|294
1653781800000|2022-05-28 23:50:00|8552.46|8432.46|8541.76|8421.76|8552.47|8432.47|8536.27|8416.27|260
1653782100000|2022-05-28 23:55:00|8541.89|8421.89|8532.72|8412.72|8542.63|8422.63|8532.72|8412.72|233
1653782400000|2022-05-29 00:00:00|8532.74|8412.74|8520.45|8400.45|8534.1|8414.1|8517.62|8397.62|274
1653782700000|2022-05-29 00:05:00|8520.39|8400.39|8540.58|8420.58|8540.95|8420.95|8520.26|8400.26|262
1653783000000|2022-05-29 00:10:00|8540.51|8420.51|8529.7|8409.7|8544.52|8424.52|8529.7|8409.7|251
1653783300000|2022-05-29 00:15:00|8529.6|8409.6|8525.43|8405.43|8529.6|8409.6|8515.84|8395.84|235
1653783600000|2022-05-29 00:20:00|8525.41|8405.41|8521.69|8401.69|8525.55|8405.55|8517.53|8397.53|250
1653783900000|2022-05-29 00:25:00|8521.68|8401.68|8526.2|8406.2|8530.66|8410.66|8521.4|8401.4|242
1653784200000|2022-05-29 00:30:00|8526.19|8406.19|8511.57|8391.57|8526.76|8406.76|8511.49|8391.49|257
1653784500000|2022-05-29 00:35:00|8511.6|8391.6|8511.33|8391.33|8518.69|8398.69|8511.08|8391.08|265
1653784800000|2022-05-29 00:40:00|8511.13|8391.13|8503.88|8383.88|8511.13|8391.13|8496.15|8376.15|279
1653785100000|2022-05-29 00:45:00|8503.41|8383.41|8516.09|8396.09|8519.07|8399.07|8501.48|8381.48|249
1653785400000|2022-05-29 00:50:00|8515.97|8395.97|8518.33|8398.33|8526.82|8406.82|8515.27|8395.27|262
1653785700000|2022-05-29 00:55:00|8518.29|8398.29|8509.16|8389.16|8518.29|8398.29|8509.02|8389.02|243
1653786000000|2022-05-29 01:00:00|8509.1|8389.1|8493.32|8373.32|8509.1|8389.1|8490.92|8370.92|283
1653786300000|2022-05-29 01:05:00|8493.41|8373.41|8502.65|8382.65|8502.65|8382.65|8492.24|8372.24|273
1653786600000|2022-05-29 01:10:00|8502.84|8382.84|8496.89|8376.89|8507.22|8387.22|8496.89|8376.89|268
1653786900000|2022-05-29 01:15:00|8496.81|8376.81|8512.98|8392.98|8513.13|8393.13|8496.6|8376.6|260
1653787200000|2022-05-29 01:20:00|8512.89|8392.89|8509.04|8389.04|8517.85|8397.85|8502.36|8382.36|263
1653787500000|2022-05-29 01:25:00|8509.32|8389.32|8484.51|8364.51|8510.09|8390.09|8484.51|8364.51|268
1653787800000|2022-05-29 01:30:00|8483.73|8363.73|8441.87|8321.87|8483.73|8363.73|8441.79|8321.79|289
1653788100000|2022-05-29 01:35:00|8441.73|8321.73|8467.8|8347.8|8467.8|8347.8|8441.73|8321.73|292
1653788400000|2022-05-29 01:40:00|8467.81|8347.81|8448.93|8328.93|8469.84|8349.84|8448.62|8328.62|279
1653788700000|2022-05-29 01:45:00|8448.77|8328.77|8451.09|8331.09|8457.87|8337.87|8447.92|8327.92|253
1653789000000|2022-05-29 01:50:00|8451.13|8331.13|8445.12|8325.12|8452.7|8332.7|8429.77|8309.77|269
1653789300000|2022-05-29 01:55:00|8444.94|8324.94|8449.89|8329.89|8458.12|8338.12|8444.92|8324.92|240
1653789600000|2022-05-29 02:00:00|8449.9|8329.9|8431.7|8311.7|8449.9|8329.9|8424.13|8304.13|275
1653789900000|2022-05-29 02:05:00|8432.22|8312.22|8403.92|8283.92|8438.29|8318.29|8402.24|8282.24|274
1653790200000|2022-05-29 02:10:00|8404.68|8284.68|8395.45|8275.45|8407.31|8287.31|8386.25|8266.25|285
1653790500000|2022-05-29 02:15:00|8394.74|8274.74|8400.38|8280.38|8406.79|8286.79|8381.76|8261.76|285
1653790800000|2022-05-29 02:20:00|8400.46|8280.46|8386.88|8266.88|8408.01|8288.01|8378.66|8258.66|287
1653791100000|2022-05-29 02:25:00|8387.22|8267.22|8402.32|8282.32|8403.37|8283.37|8387.16|8267.16|272
1653791400000|2022-05-29 02:30:00|8402.35|8282.35|8396.31|8276.31|8408.5|8288.5|8392.47|8272.47|268
1653791700000|2022-05-29 02:35:00|8396.28|8276.28|8406.14|8286.14|8407.1|8287.1|8396.21|8276.21|260
1653792000000|2022-05-29 02:40:00|8405.57|8285.57|8401.38|8281.38|8408|8288|8401.23|8281.23|257
1653792300000|2022-05-29 02:45:00|8401.17|8281.17|8389.03|8269.03|8401.2|8281.2|8387.76|8267.76|269
1653792600000|2022-05-29 02:50:00|8389.02|8269.02|8407.18|8287.18|8407.38|8287.38|8388.11|8268.11|262
1653792900000|2022-05-29 02:55:00|8407.1|8287.1|8402.95|8282.95|8411.28|8291.28|8402.2|8282.2|254
1653793200000|2022-05-29 03:00:00|8402.97|8282.97|8379.07|8259.07|8402.97|8282.97|8376.44|8256.44|275
1653793500000|2022-05-29 03:05:00|8379.14|8259.14|8382.65|8262.65|8383.08|8263.08|8376.6|8256.6|244
1653793800000|2022-05-29 03:10:00|8382.77|8262.77|8406.68|8286.68|8407.59|8287.59|8382.77|8262.77|271
1653794100000|2022-05-29 03:15:00|8406.86|8286.86|8393.2|8273.2|8407.36|8287.36|8392.98|8272.98|253
1653794400000|2022-05-29 03:20:00|8393.26|8273.26|8399.09|8279.09|8399.39|8279.39|8390.45|8270.45|249
1653794700000|2022-05-29 03:25:00|8399.07|8279.07|8403.57|8283.57|8404.35|8284.35|8398.55|8278.55|212
1653795000000|2022-05-29 03:30:00|8404.03|8284.03|8396.86|8276.86|8406.91|8286.91|8396.86|8276.86|232
1653795300000|2022-05-29 03:35:00|8396.96|8276.96|8412.63|8292.63|8413.23|8293.23|8396.96|8276.96|256
1653795600000|2022-05-29 03:40:00|8412.26|8292.26|8414.29|8294.29|8416.22|8296.22|8405.23|8285.23|254
1653795900000|2022-05-29 03:45:00|8414.24|8294.24|8403.77|8283.77|8414.24|8294.24|8403.71|8283.71|251
1653796200000|2022-05-29 03:50:00|8403.8|8283.8|8416.15|8296.15|8417.26|8297.26|8403.8|8283.8|236
1653796500000|2022-05-29 03:55:00|8416.14|8296.14|8421.92|8301.92|8426.14|8306.14|8415.18|8295.18|235
1653796800000|2022-05-29 04:00:00|8421.62|8301.62|8406.13|8286.13|8421.62|8301.62|8406.13|8286.13|239
1653797100000|2022-05-29 04:05:00|8406.01|8286.01|8417.72|8297.72|8417.72|8297.72|8402.53|8282.53|238
1653797400000|2022-05-29 04:10:00|8417.87|8297.87|8421.32|8301.32|8424.64|8304.64|8417.72|8297.72|243
1653797700000|2022-05-29 04:15:00|8421.3|8301.3|8400.94|8280.94|8421.53|8301.53|8395.92|8275.92|254
1653798000000|2022-05-29 04:20:00|8400.65|8280.65|8392.52|8272.52|8401.96|8281.96|8389.69|8269.69|245
1653798300000|2022-05-29 04:25:00|8392.73|8272.73|8392.19|8272.19|8392.73|8272.73|8379.21|8259.21|261
1653798600000|2022-05-29 04:30:00|8392.22|8272.22|8392.4|8272.4|8394.11|8274.11|8387.15|8267.15|243
1653798900000|2022-05-29 04:35:00|8392.45|8272.45|8398.83|8278.83|8399.17|8279.17|8392.31|8272.31|229
1653799200000|2022-05-29 04:40:00|8398.77|8278.77|8410.23|8290.23|8410.27|8290.27|8398.43|8278.43|240
1653799500000|2022-05-29 04:45:00|8410.14|8290.14|8406.71|8286.71|8414.62|8294.62|8406.67|8286.67|262
1653799800000|2022-05-29 04:50:00|8406.66|8286.66|8395.76|8275.76|8406.66|8286.66|8395.76|8275.76|238
1653800100000|2022-05-29 04:55:00|8395.79|8275.79|8396.41|8276.41|8400.65|8280.65|8392.33|8272.33|208
1653800400000|2022-05-29 05:00:00|8396.45|8276.45|8397.84|8277.84|8397.9|8277.9|8387.33|8267.33|236
1653800700000|2022-05-29 05:05:00|8397.85|8277.85|8403.32|8283.32|8403.95|8283.95|8394.03|8274.03|215
1653801000000|2022-05-29 05:10:00|8404.97|8284.97|8403.94|8283.94|8408.66|8288.66|8403.52|8283.52|232
1653801300000|2022-05-29 05:15:00|8403.81|8283.81|8419.48|8299.48|8419.97|8299.97|8403.41|8283.41|233
1653801600000|2022-05-29 05:20:00|8419.63|8299.63|8418.99|8298.99|8420.18|8300.18|8415.25|8295.25|237
1653801900000|2022-05-29 05:25:00|8419.03|8299.03|8428.12|8308.12|8431.24|8311.24|8418.1|8298.1|241
1653802200000|2022-05-29 05:30:00|8428.14|8308.14|8430.64|8310.64|8430.82|8310.82|8424.64|8304.64|225
1653802500000|2022-05-29 05:35:00|8430.72|8310.72|8420.55|8300.55|8430.73|8310.73|8420.53|8300.53|232
1653802800000|2022-05-29 05:40:00|8420.56|8300.56|8422.62|8302.62|8426.05|8306.05|8415.69|8295.69|259
1653803100000|2022-05-29 05:45:00|8422.63|8302.63|8423.6|8303.6|8425.69|8305.69|8422.63|8302.63|236
1653803400000|2022-05-29 05:50:00|8423.81|8303.81|8421.47|8301.47|8425.08|8305.08|8416.99|8296.99|220
1653803700000|2022-05-29 05:55:00|8421.56|8301.56|8436.28|8316.28|8436.3|8316.3|8418.84|8298.84|236
1653804000000|2022-05-29 06:00:00|8436.36|8316.36|8445.61|8325.61|8458.47|8338.47|8436.36|8316.36|271
1653804300000|2022-05-29 06:05:00|8445.63|8325.63|8432.03|8312.03|8445.71|8325.71|8431.7|8311.7|250
1653804600000|2022-05-29 06:10:00|8431.96|8311.96|8433.28|8313.28|8435|8315|8428.53|8308.53|241
1653804900000|2022-05-29 06:15:00|8433.06|8313.06|8424.66|8304.66|8433.06|8313.06|8424.66|8304.66|243
1653805200000|2022-05-29 06:20:00|8424.27|8304.27|8426.79|8306.79|8428.18|8308.18|8421.87|8301.87|219
1653805500000|2022-05-29 06:25:00|8426.89|8306.89|8433.55|8313.55|8433.55|8313.55|8426.46|8306.46|237
1653805800000|2022-05-29 06:30:00|8433.8|8313.8|8431.97|8311.97|8436.91|8316.91|8431.87|8311.87|240
1653806100000|2022-05-29 06:35:00|8431.53|8311.53|8429.63|8309.63|8433.42|8313.42|8428.87|8308.87|255
1653806400000|2022-05-29 06:40:00|8429.69|8309.69|8442.04|8322.04|8442.83|8322.83|8429.68|8309.68|246
1653806700000|2022-05-29 06:45:00|8442.06|8322.06|8439.09|8319.09|8443.98|8323.98|8436.02|8316.02|242
1653807000000|2022-05-29 06:50:00|8439.26|8319.26|8448.68|8328.68|8449.1|8329.1|8439.26|8319.26|251
1653807300000|2022-05-29 06:55:00|8448.54|8328.54|8446.74|8326.74|8448.58|8328.58|8444.07|8324.07|224
1653807600000|2022-05-29 07:00:00|8446.69|8326.69|8447.11|8327.11|8452.2|8332.2|8446.48|8326.48|239
1653807900000|2022-05-29 07:05:00|8447.08|8327.08|8441.18|8321.18|8447.2|8327.2|8440.66|8320.66|233
1653808200000|2022-05-29 07:10:00|8440.62|8320.62|8438.98|8318.98|8440.93|8320.93|8435.71|8315.71|246
1653808500000|2022-05-29 07:15:00|8439.06|8319.06|8435.76|8315.76|8440.33|8320.33|8433.35|8313.35|233
1653808800000|2022-05-29 07:20:00|8435.65|8315.65|8434.14|8314.14|8435.76|8315.76|8431.58|8311.58|206
1653809100000|2022-05-29 07:25:00|8434.18|8314.18|8448.72|8328.72|8452.38|8332.38|8434.06|8314.06|237
1653809400000|2022-05-29 07:30:00|8448.64|8328.64|8444.19|8324.19|8452.94|8332.94|8444.19|8324.19|245
1653809700000|2022-05-29 07:35:00|8444.02|8324.02|8443.66|8323.66|8445.21|8325.21|8441.23|8321.23|234
1653810000000|2022-05-29 07:40:00|8443.62|8323.62|8444.78|8324.78|8445.94|8325.94|8441.73|8321.73|225
1653810300000|2022-05-29 07:45:00|8444.79|8324.79|8436.89|8316.89|8445.81|8325.81|8435.7|8315.7|246
1653810600000|2022-05-29 07:50:00|8437.09|8317.09|8442.69|8322.69|8447.06|8327.06|8436.94|8316.94|228
1653810900000|2022-05-29 07:55:00|8442.34|8322.34|8445.06|8325.06|8445.06|8325.06|8438.72|8318.72|235
1653811200000|2022-05-29 08:00:00|8445.02|8325.02|8441.48|8321.48|8445.91|8325.91|8434.48|8314.48|255
1653811500000|2022-05-29 08:05:00|8441.45|8321.45|8443.5|8323.5|8444.39|8324.39|8435.92|8315.92|262
1653811800000|2022-05-29 08:10:00|8443.52|8323.52|8453.44|8333.44|8454.67|8334.67|8443.52|8323.52|245
1653812100000|2022-05-29 08:15:00|8453.34|8333.34|8472.12|8352.12|8477.26|8357.26|8453.04|8333.04|274
1653812400000|2022-05-29 08:20:00|8472.07|8352.07|8500.31|8380.31|8502.57|8382.57|8472.07|8352.07|284
1653812700000|2022-05-29 08:25:00|8499.9|8379.9|8510.5|8390.5|8514.75|8394.75|8497.04|8377.04|287
1653813000000|2022-05-29 08:30:00|8510.11|8390.11|8498.88|8378.88|8521.42|8401.42|8498.83|8378.83|271
1653813300000|2022-05-29 08:35:00|8498.82|8378.82|8484.8|8364.8|8498.83|8378.83|8483.73|8363.73|279
1653813600000|2022-05-29 08:40:00|8484.82|8364.82|8486.88|8366.88|8491.11|8371.11|8482.24|8362.24|266
1653813900000|2022-05-29 08:45:00|8487.13|8367.13|8482.79|8362.79|8489.46|8369.46|8482.72|8362.72|243
1653814200000|2022-05-29 08:50:00|8482.85|8362.85|8469.86|8349.86|8484.42|8364.42|8467.63|8347.63|262
1653814500000|2022-05-29 08:55:00|8469.83|8349.83|8475.6|8355.6|8479.06|8359.06|8469.73|8349.73|225
1653814800000|2022-05-29 09:00:00|8475.36|8355.36|8481.93|8361.93|8483.89|8363.89|8474.68|8354.68|244
1653815100000|2022-05-29 09:05:00|8481.85|8361.85|8457.26|8337.26|8481.85|8361.85|8455.8|8335.8|275
1653815400000|2022-05-29 09:10:00|8457.18|8337.18|8461.84|8341.84|8464.51|8344.51|8457.11|8337.11|238
1653815700000|2022-05-29 09:15:00|8461.9|8341.9|8440.22|8320.22|8466.93|8346.93|8440.22|8320.22|245
1653816000000|2022-05-29 09:20:00|8440.33|8320.33|8440.3|8320.3|8441.33|8321.33|8434.18|8314.18|283
1653816300000|2022-05-29 09:25:00|8440.04|8320.04|8450.06|8330.06|8452.56|8332.56|8438.46|8318.46|266
1653816600000|2022-05-29 09:30:00|8449.95|8329.95|8435.36|8315.36|8451.5|8331.5|8434.04|8314.04|248
1653816900000|2022-05-29 09:35:00|8435.21|8315.21|8451.17|8331.17|8451.26|8331.26|8434.4|8314.4|263
1653817200000|2022-05-29 09:40:00|8451.55|8331.55|8437.78|8317.78|8453.21|8333.21|8437.72|8317.72|247
1653817500000|2022-05-29 09:45:00|8437.64|8317.64|8440.91|8320.91|8447.6|8327.6|8436.92|8316.92|247
1653817800000|2022-05-29 09:50:00|8440.9|8320.9|8438.55|8318.55|8446.35|8326.35|8434.17|8314.17|247
1653818100000|2022-05-29 09:55:00|8438.68|8318.68|8435.07|8315.07|8439.46|8319.46|8430.14|8310.14|250
1653818400000|2022-05-29 10:00:00|8435.09|8315.09|8454.72|8334.72|8456.85|8336.85|8434.35|8314.35|261
1653818700000|2022-05-29 10:05:00|8454.58|8334.58|8475.9|8355.9|8477.53|8357.53|8453.79|8333.79|279
1653819000000|2022-05-29 10:10:00|8475.92|8355.92|8483.41|8363.41|8487.15|8367.15|8474.79|8354.79|275
1653819300000|2022-05-29 10:15:00|8483.66|8363.66|8512.98|8392.98|8518.37|8398.37|8482.99|8362.99|292
1653819600000|2022-05-29 10:20:00|8512.5|8392.5|8505.48|8385.48|8512.57|8392.57|8504.32|8384.32|280
1653819900000|2022-05-29 10:25:00|8505.52|8385.52|8487.62|8367.62|8505.66|8385.66|8487.43|8367.43|266
1653820200000|2022-05-29 10:30:00|8487.53|8367.53|8504.17|8384.17|8505.47|8385.47|8487.53|8367.53|276
1653820500000|2022-05-29 10:35:00|8504.03|8384.03|8499.03|8379.03|8510.01|8390.01|8499.03|8379.03|267
1653820800000|2022-05-29 10:40:00|8498.99|8378.99|8495.79|8375.79|8499.84|8379.84|8493.94|8373.94|256
1653821100000|2022-05-29 10:45:00|8495.71|8375.71|8484.67|8364.67|8497.75|8377.75|8484.29|8364.29|260
1653821400000|2022-05-29 10:50:00|8484.6|8364.6|8485.55|8365.55|8486.82|8366.82|8482.58|8362.58|253
1653821700000|2022-05-29 10:55:00|8485.6|8365.6|8508.79|8388.79|8509.26|8389.26|8485.24|8365.24|272
1653822000000|2022-05-29 11:00:00|8508.97|8388.97|8526.26|8406.26|8530.58|8410.58|8508.86|8388.86|280
1653822300000|2022-05-29 11:05:00|8526.31|8406.31|8528.53|8408.53|8531.08|8411.08|8525.37|8405.37|278
1653822600000|2022-05-29 11:10:00|8528.51|8408.51|8503.88|8383.88|8528.51|8408.51|8503.68|8383.68|257
1653822900000|2022-05-29 11:15:00|8503.94|8383.94|8515.8|8395.8|8515.86|8395.86|8503.1|8383.1|258
1653823200000|2022-05-29 11:20:00|8515.84|8395.84|8525.43|8405.43|8525.44|8405.44|8512.92|8392.92|253
1653823500000|2022-05-29 11:25:00|8525.49|8405.49|8521.81|8401.81|8530.5|8410.5|8519.76|8399.76|285
1653823800000|2022-05-29 11:30:00|8521.73|8401.73|8519.88|8399.88|8528.47|8408.47|8518.51|8398.51|265
1653824100000|2022-05-29 11:35:00|8519.19|8399.19|8521.41|8401.41|8524.79|8404.79|8518.82|8398.82|245
1653824400000|2022-05-29 11:40:00|8521.44|8401.44|8524.5|8404.5|8528.1|8408.1|8520.64|8400.64|254
1653824700000|2022-05-29 11:45:00|8524.46|8404.46|8545.02|8425.02|8550.05|8430.05|8523.73|8403.73|275
1653825000000|2022-05-29 11:50:00|8545.59|8425.59|8539.07|8419.07|8545.59|8425.59|8535.97|8415.97|258
1653825300000|2022-05-29 11:55:00|8539.06|8419.06|8555.16|8435.16|8558.22|8438.22|8539.06|8419.06|289
1653825600000|2022-05-29 12:00:00|8555|8435|8555.04|8435.04|8559.45|8439.45|8550.21|8430.21|272
1653825900000|2022-05-29 12:05:00|8555.3|8435.3|8589.48|8469.48|8603.37|8483.37|8554.89|8434.89|295
1653826200000|2022-05-29 12:10:00|8588.55|8468.55|8616.63|8496.63|8619.97|8499.97|8588.55|8468.55|295
1653826500000|2022-05-29 12:15:00|8616.71|8496.71|8595.71|8475.71|8622.03|8502.03|8595.41|8475.41|290
1653826800000|2022-05-29 12:20:00|8595.63|8475.63|8606.55|8486.55|8608.71|8488.71|8593.85|8473.85|290
1653827100000|2022-05-29 12:25:00|8606.5|8486.5|8604.22|8484.22|8613.34|8493.34|8600.83|8480.83|281
1653827400000|2022-05-29 12:30:00|8604.24|8484.24|8605.07|8485.07|8612.81|8492.81|8603.42|8483.42|270
1653827700000|2022-05-29 12:35:00|8605.05|8485.05|8595.3|8475.3|8609.18|8489.18|8594.95|8474.95|284
1653828000000|2022-05-29 12:40:00|8595.42|8475.42|8600.77|8480.77|8600.77|8480.77|8591.76|8471.76|272
1653828300000|2022-05-29 12:45:00|8600.73|8480.73|8622.9|8502.9|8628.02|8508.02|8597.11|8477.11|291
1653828600000|2022-05-29 12:50:00|8622.95|8502.95|8635.39|8515.39|8635.39|8515.39|8621.43|8501.43|273
1653828900000|2022-05-29 12:55:00|8635.43|8515.43|8628.74|8508.74|8644.15|8524.15|8625.02|8505.02|290
1653829200000|2022-05-29 13:00:00|8628.71|8508.71|8644.86|8524.86|8649.88|8529.88|8628.45|8508.45|282
1653829500000|2022-05-29 13:05:00|8644.83|8524.83|8635.24|8515.24|8662.74|8542.74|8634.93|8514.93|289
1653829800000|2022-05-29 13:10:00|8635.1|8515.1|8626.25|8506.25|8636.4|8516.4|8624.56|8504.56|296
1653830100000|2022-05-29 13:15:00|8626.29|8506.29|8634.01|8514.01|8635.95|8515.95|8624.98|8504.98|290
1653830400000|2022-05-29 13:20:00|8634.13|8514.13|8640.9|8520.9|8645.56|8525.56|8633.41|8513.41|282
1653830700000|2022-05-29 13:25:00|8640.44|8520.44|8650.51|8530.51|8652.15|8532.15|8635.02|8515.02|283
1653831000000|2022-05-29 13:30:00|8650.41|8530.41|8645.27|8525.27|8655.53|8535.53|8644.93|8524.93|279
1653831300000|2022-05-29 13:35:00|8645.36|8525.36|8653.04|8533.04|8653.81|8533.81|8640.16|8520.16|288
1653831600000|2022-05-29 13:40:00|8653.07|8533.07|8654.92|8534.92|8655.84|8535.84|8644.9|8524.9|265
1653831900000|2022-05-29 13:45:00|8655.1|8535.1|8632.69|8512.69|8655.72|8535.72|8632.69|8512.69|278
1653832200000|2022-05-29 13:50:00|8631.66|8511.66|8619.72|8499.72|8632.71|8512.71|8619.72|8499.72|288
1653832500000|2022-05-29 13:55:00|8619.39|8499.39|8620.54|8500.54|8621.21|8501.21|8611.86|8491.86|283
1653832800000|2022-05-29 14:00:00|8620.3|8500.3|8613.07|8493.07|8625.15|8505.15|8612.32|8492.32|286
1653833100000|2022-05-29 14:05:00|8613.04|8493.04|8615.08|8495.08|8619.13|8499.13|8611.12|8491.12|285
1653833400000|2022-05-29 14:10:00|8615.12|8495.12|8627.9|8507.9|8627.9|8507.9|8615.12|8495.12|276
1653833700000|2022-05-29 14:15:00|8627.94|8507.94|8637.8|8517.8|8645.66|8525.66|8627.33|8507.33|285
1653834000000|2022-05-29 14:20:00|8637.84|8517.84|8637.44|8517.44|8643.69|8523.69|8635.14|8515.14|271
1653834300000|2022-05-29 14:25:00|8637.38|8517.38|8624.48|8504.48|8640.52|8520.52|8623.95|8503.95|273
1653834600000|2022-05-29 14:30:00|8624.51|8504.51|8618.93|8498.93|8628.79|8508.79|8618.81|8498.81|273
1653834900000|2022-05-29 14:35:00|8618.71|8498.71|8616.42|8496.42|8619.54|8499.54|8616.38|8496.38|263
1653835200000|2022-05-29 14:40:00|8616.49|8496.49|8619.72|8499.72|8619.81|8499.81|8614.23|8494.23|281
1653835500000|2022-05-29 14:45:00|8619.48|8499.48|8632.75|8512.75|8632.82|8512.82|8617.71|8497.71|279
1653835800000|2022-05-29 14:50:00|8632.65|8512.65|8628.19|8508.19|8636.93|8516.93|8628.07|8508.07|268
1653836100000|2022-05-29 14:55:00|8628.11|8508.11|8611.7|8491.7|8630.36|8510.36|8608.87|8488.87|284
1653836400000|2022-05-29 15:00:00|8611.48|8491.48|8561.92|8441.92|8611.97|8491.97|8561.92|8441.92|294
1653836700000|2022-05-29 15:05:00|8561.87|8441.87|8578.88|8458.88|8583.16|8463.16|8560.99|8440.99|287
1653837000000|2022-05-29 15:10:00|8579|8459|8589.96|8469.96|8589.96|8469.96|8574.55|8454.55|284
1653837300000|2022-05-29 15:15:00|8590.27|8470.27|8566.62|8446.62|8590.27|8470.27|8564.24|8444.24|290
1653837600000|2022-05-29 15:20:00|8566.42|8446.42|8575.28|8455.28|8576.14|8456.14|8565.47|8445.47|221
1653837900000|2022-05-29 15:25:00|8578.95|8458.95|8581.13|8461.13|8585.2|8465.2|8578.58|8458.58|275
1653838200000|2022-05-29 15:30:00|8581.16|8461.16|8567.85|8447.85|8587.38|8467.38|8567.69|8447.69|277
1653838500000|2022-05-29 15:35:00|8567.9|8447.9|8569.2|8449.2|8571.54|8451.54|8563.78|8443.78|284
1653838800000|2022-05-29 15:40:00|8569.43|8449.43|8582.48|8462.48|8585.97|8465.97|8569.43|8449.43|278
1653839100000|2022-05-29 15:45:00|8582.55|8462.55|8567.02|8447.02|8585.15|8465.15|8566.93|8446.93|277
1653839400000|2022-05-29 15:50:00|8567.01|8447.01|8579.76|8459.76|8584.32|8464.32|8566.64|8446.64|282
1653839700000|2022-05-29 15:55:00|8579.77|8459.77|8578.07|8458.07|8585.58|8465.58|8577.76|8457.76|271
1653840000000|2022-05-29 16:00:00|8577.87|8457.87|8599.13|8479.13|8599.23|8479.23|8577.04|8457.04|280
1653840300000|2022-05-29 16:05:00|8599.15|8479.15|8597.01|8477.01|8603.19|8483.19|8593.41|8473.41|277
1653840600000|2022-05-29 16:10:00|8596.98|8476.98|8592.05|8472.05|8597.3|8477.3|8589.29|8469.29|279
1653840900000|2022-05-29 16:15:00|8592.01|8472.01|8613.14|8493.14|8613.14|8493.14|8584.2|8464.2|280
1653841200000|2022-05-29 16:20:00|8613.23|8493.23|8624.41|8504.41|8625.98|8505.98|8612.61|8492.61|285
1653841500000|2022-05-29 16:25:00|8624.51|8504.51|8617.93|8497.93|8629.05|8509.05|8615.32|8495.32|266
1653841800000|2022-05-29 16:30:00|8618|8498|8624.37|8504.37|8628.02|8508.02|8616.38|8496.38|268
1653842100000|2022-05-29 16:35:00|8624.53|8504.53|8620.68|8500.68|8624.58|8504.58|8616.67|8496.67|274
1653842400000|2022-05-29 16:40:00|8620.66|8500.66|8614.41|8494.41|8625.96|8505.96|8609.68|8489.68|270
1653842700000|2022-05-29 16:45:00|8614.44|8494.44|8602.48|8482.48|8614.73|8494.73|8602.1|8482.1|260
1653843000000|2022-05-29 16:50:00|8602.54|8482.54|8602.47|8482.47|8605.28|8485.28|8595.9|8475.9|261
1653843300000|2022-05-29 16:55:00|8602.62|8482.62|8603.58|8483.58|8604.08|8484.08|8598.08|8478.08|238
1653843600000|2022-05-29 17:00:00|8603.42|8483.42|8601.47|8481.47|8605.53|8485.53|8596.11|8476.11|271
1653843900000|2022-05-29 17:05:00|8601.4|8481.4|8607.02|8487.02|8607.4|8487.4|8601.4|8481.4|247
1653844200000|2022-05-29 17:10:00|8607.03|8487.03|8601.97|8481.97|8608.2|8488.2|8599.65|8479.65|252
1653844500000|2022-05-29 17:15:00|8601.86|8481.86|8590.5|8470.5|8605.63|8485.63|8590.5|8470.5|264
1653844800000|2022-05-29 17:20:00|8590.06|8470.06|8580.27|8460.27|8591.06|8471.06|8580.27|8460.27|251
1653845100000|2022-05-29 17:25:00|8580.13|8460.13|8615.39|8495.39|8615.56|8495.56|8580.13|8460.13|267
1653845400000|2022-05-29 17:30:00|8615.38|8495.38|8621.53|8501.53|8625.6|8505.6|8615.36|8495.36|262
1653845700000|2022-05-29 17:35:00|8621.46|8501.46|8612.87|8492.87|8622.09|8502.09|8611.93|8491.93|266
1653846000000|2022-05-29 17:40:00|8613.01|8493.01|8610.45|8490.45|8613.11|8493.11|8606.32|8486.32|258
1653846300000|2022-05-29 17:45:00|8610.4|8490.4|8591.42|8471.42|8610.44|8490.44|8591.07|8471.07|280
1653846600000|2022-05-29 17:50:00|8591.39|8471.39|8571.05|8451.05|8593.13|8473.13|8566.89|8446.89|275
1653846900000|2022-05-29 17:55:00|8571.03|8451.03|8575.17|8455.17|8575.97|8455.97|8571.03|8451.03|264
1653847200000|2022-05-29 18:00:00|8575.06|8455.06|8577.55|8457.55|8580.42|8460.42|8574.93|8454.93|259
1653847500000|2022-05-29 18:05:00|8577.52|8457.52|8582.23|8462.23|8582.23|8462.23|8574.84|8454.84|251
1653847800000|2022-05-29 18:10:00|8581.97|8461.97|8572.37|8452.37|8581.97|8461.97|8567.99|8447.99|276
1653848100000|2022-05-29 18:15:00|8572.36|8452.36|8574.61|8454.61|8581.6|8461.6|8570.71|8450.71|265
1653848400000|2022-05-29 18:20:00|8574.3|8454.3|8580.45|8460.45|8581.99|8461.99|8572.39|8452.39|259
1653848700000|2022-05-29 18:25:00|8580.54|8460.54|8583.69|8463.69|8583.69|8463.69|8576.33|8456.33|251
1653849000000|2022-05-29 18:30:00|8584.04|8464.04|8586.89|8466.89|8587.82|8467.82|8584.04|8464.04|248
1653849300000|2022-05-29 18:35:00|8586.9|8466.9|8580.61|8460.61|8588.59|8468.59|8580.52|8460.52|244
1653849600000|2022-05-29 18:40:00|8580.6|8460.6|8559.79|8439.79|8580.97|8460.97|8558.34|8438.34|278
1653849900000|2022-05-29 18:45:00|8559.94|8439.94|8570.3|8450.3|8572.3|8452.3|8559.74|8439.74|258
1653850200000|2022-05-29 18:50:00|8570.23|8450.23|8564.98|8444.98|8570.47|8450.47|8556.49|8436.49|266
1653850500000|2022-05-29 18:55:00|8564.93|8444.93|8556.27|8436.27|8564.98|8444.98|8551.84|8431.84|270
1653850800000|2022-05-29 19:00:00|8556.43|8436.43|8552.7|8432.7|8565.49|8445.49|8542.55|8422.55|278
1653851100000|2022-05-29 19:05:00|8552.84|8432.84|8539.47|8419.47|8555.17|8435.17|8536.03|8416.03|268
1653851400000|2022-05-29 19:10:00|8539.5|8419.5|8543.03|8423.03|8546.2|8426.2|8539.5|8419.5|253
1653851700000|2022-05-29 19:15:00|8543.14|8423.14|8527.3|8407.3|8543.32|8423.32|8527.3|8407.3|258
1653852000000|2022-05-29 19:20:00|8527.19|8407.19|8543.22|8423.22|8543.22|8423.22|8526.21|8406.21|270
1653852300000|2022-05-29 19:25:00|8543.21|8423.21|8533.69|8413.69|8543.61|8423.61|8531.09|8411.09|252
1653852600000|2022-05-29 19:30:00|8533.56|8413.56|8540.78|8420.78|8541.87|8421.87|8533.56|8413.56|260
1653852900000|2022-05-29 19:35:00|8540.7|8420.7|8543.96|8415.96|8547.85|8424.26|8540.7|8415.19|268
1653853200000|2022-05-29 19:40:00|8543.25|8415.25|8536.37|8408.37|8543.25|8415.25|8533.95|8405.95|265
1653853500000|2022-05-29 19:45:00|8536.44|8408.44|8542.93|8414.93|8545.54|8417.54|8536.23|8408.23|260
1653853800000|2022-05-29 19:50:00|8542.83|8414.83|8540.86|8412.86|8542.83|8414.83|8531.99|8403.99|258
1653854100000|2022-05-29 19:55:00|8541.07|8413.07|8540.21|8412.21|8542.28|8414.28|8533.79|8405.79|243
1653854400000|2022-05-29 20:00:00|8540.28|8412.28|8567.15|8439.15|8567.54|8439.54|8536.5|8408.5|281
1653854700000|2022-05-29 20:05:00|8566.99|8438.99|8564.93|8436.93|8566.99|8438.99|8560.33|8432.33|256
1653855000000|2022-05-29 20:10:00|8565.1|8437.1|8556.76|8428.76|8566.3|8438.3|8556.72|8428.72|260
1653855300000|2022-05-29 20:15:00|8556.77|8428.77|8553.77|8425.77|8564.61|8436.61|8553.77|8425.77|260
1653855600000|2022-05-29 20:20:00|8553.76|8425.76|8559.4|8431.4|8559.4|8431.4|8551.92|8423.92|252
1653855900000|2022-05-29 20:25:00|8559.45|8431.45|8565.22|8437.22|8566.11|8438.11|8558.18|8430.18|258
1653856200000|2022-05-29 20:30:00|8565.23|8437.23|8546.04|8418.04|8565.87|8437.87|8544.87|8416.87|260
1653856500000|2022-05-29 20:35:00|8546.25|8418.25|8566.58|8438.58|8567.28|8439.28|8546.21|8418.21|269
1653856800000|2022-05-29 20:40:00|8566.59|8438.59|8568.25|8440.25|8572.01|8444.01|8566.29|8438.29|250
1653857100000|2022-05-29 20:45:00|8568.24|8440.24|8562.8|8434.8|8569.28|8441.28|8559.65|8431.65|253
1653857400000|2022-05-29 20:50:00|8563.11|8435.11|8566|8438|8566|8438|8560.82|8432.82|246
1653857700000|2022-05-29 20:55:00|8565.96|8437.96|8571.42|8443.42|8571.58|8443.58|8561.34|8433.34|242
1653858000000|2022-05-29 21:00:00|8571.65|8443.65|8560.02|8440.02|8573.43|8446.24|8559.95|8439.95|255
1653858300000|2022-05-29 21:05:00|8559.91|8439.91|8567.67|8447.67|8567.67|8447.67|8555.34|8435.34|232
1653858600000|2022-05-29 21:10:00|8567.52|8447.52|8568.86|8448.86|8569.61|8449.61|8566.62|8446.62|245
1653858900000|2022-05-29 21:15:00|8568.78|8448.78|8562.81|8442.81|8570.32|8450.32|8562.53|8442.53|238
1653859200000|2022-05-29 21:20:00|8562.83|8442.83|8556.75|8436.75|8562.83|8442.83|8554.88|8434.88|218
1653859500000|2022-05-29 21:25:00|8557.16|8437.16|8566.21|8446.21|8566.36|8446.36|8556.27|8436.27|242
1653859800000|2022-05-29 21:30:00|8566.33|8446.33|8579.51|8459.51|8579.51|8459.51|8566.33|8446.33|243
1653860100000|2022-05-29 21:35:00|8579.86|8459.86|8587.63|8467.63|8590.4|8470.4|8577.64|8457.64|260
1653860400000|2022-05-29 21:40:00|8587.64|8467.64|8583.56|8463.56|8589.06|8469.06|8583.34|8463.34|251
1653860700000|2022-05-29 21:45:00|8583.42|8463.42|8582.71|8462.71|8589.35|8469.35|8582.65|8462.65|228
1653861000000|2022-05-29 21:50:00|8582.63|8462.63|8593.76|8473.76|8593.76|8473.76|8579.59|8459.59|236
1653861300000|2022-05-29 21:55:00|8593.77|8473.77|8595.35|8475.35|8597.82|8477.82|8593.28|8473.28|236
1653861600000|2022-05-29 22:00:00|8595.38|8475.38|8578.89|8458.89|8609.72|8489.72|8578.89|8458.89|289
1653861900000|2022-05-29 22:05:00|8578.76|8458.76|8578.13|8458.13|8581.07|8461.07|8569.54|8449.54|270
1653862200000|2022-05-29 22:10:00|8578.31|8458.31|8596.97|8476.97|8596.97|8476.97|8578.31|8458.31|231
1653862500000|2022-05-29 22:15:00|8597.16|8477.16|8612.67|8492.67|8614.3|8494.3|8597.16|8477.16|247
1653862800000|2022-05-29 22:20:00|8613.56|8493.56|8632.6|8512.6|8633.02|8513.02|8612.34|8492.34|293
1653863100000|2022-05-29 22:25:00|8632.64|8512.64|8646.3|8526.3|8646.42|8526.42|8632.16|8512.16|275
1653863400000|2022-05-29 22:30:00|8647.48|8527.48|8656.21|8536.21|8657.53|8537.53|8647.48|8527.48|282
1653863700000|2022-05-29 22:35:00|8656.24|8536.24|8678.51|8558.51|8680.82|8560.82|8655.77|8535.77|287
1653864000000|2022-05-29 22:40:00|8678.49|8558.49|8652.7|8532.7|8688|8568|8652.04|8532.04|283
1653864300000|2022-05-29 22:45:00|8653.02|8533.02|8647.23|8527.23|8653.93|8533.93|8645.37|8525.37|255
1653864600000|2022-05-29 22:50:00|8647.2|8527.2|8642.35|8522.35|8649.63|8529.63|8642.35|8522.35|243
1653864900000|2022-05-29 22:55:00|8642.36|8522.36|8644|8524|8653.64|8533.64|8642.11|8522.11|236
1653865200000|2022-05-29 23:00:00|8643.97|8523.97|8640.51|8520.51|8644.85|8524.85|8636.62|8516.62|233
1653865500000|2022-05-29 23:05:00|8640.6|8520.6|8657.89|8537.89|8658.68|8538.68|8640.02|8520.02|264
1653865800000|2022-05-29 23:10:00|8657.57|8537.57|8672.14|8552.14|8673.56|8553.56|8657.57|8537.57|260
1653866100000|2022-05-29 23:15:00|8672.81|8552.81|8663.47|8543.47|8673.54|8553.54|8662|8542|227
1653866400000|2022-05-29 23:20:00|8663.51|8543.51|8657.24|8537.24|8671.05|8551.05|8657.24|8537.24|239
1653866700000|2022-05-29 23:25:00|8657.27|8537.27|8669.34|8549.34|8670.07|8550.07|8656.85|8536.85|222
1653867000000|2022-05-29 23:30:00|8669.33|8549.33|8656.86|8536.86|8670.1|8550.1|8652.11|8532.11|251
1653867300000|2022-05-29 23:35:00|8656.75|8536.75|8652.9|8532.9|8656.98|8536.98|8646.55|8526.55|267
1653867600000|2022-05-29 23:40:00|8652.92|8532.92|8655.35|8535.35|8655.68|8535.68|8652.01|8532.01|248
1653867900000|2022-05-29 23:45:00|8655.31|8535.31|8650.32|8530.32|8655.31|8535.31|8645.93|8525.93|231
1653868200000|2022-05-29 23:50:00|8650.24|8530.24|8646.51|8526.51|8650.24|8530.24|8644.76|8524.76|229
1653868500000|2022-05-29 23:55:00|8646.56|8526.56|8659.79|8539.79|8661.46|8541.46|8646.55|8526.55|264
1653868800000|2022-05-30 00:00:00|8659.84|8539.84|8654.71|8534.71|8662.89|8542.89|8653.38|8533.38|264
1653869100000|2022-05-30 00:05:00|8654.7|8534.7|8612.84|8492.84|8655.18|8535.18|8612.84|8492.84|273
1653869400000|2022-05-30 00:10:00|8612.55|8492.55|8614.26|8494.26|8620.7|8500.7|8612.55|8492.55|252
1653869700000|2022-05-30 00:15:00|8614.07|8494.07|8631.95|8511.95|8634.37|8514.37|8613.55|8493.55|260
1653870000000|2022-05-30 00:20:00|8631.93|8511.93|8636.39|8516.39|8636.39|8516.39|8631.73|8511.73|226
1653870300000|2022-05-30 00:25:00|8636.48|8516.48|8632.65|8512.65|8637.12|8517.12|8627.58|8507.58|239
1653870600000|2022-05-30 00:30:00|8632.67|8512.67|8631.75|8511.75|8638.81|8518.81|8630.57|8510.57|264
1653870900000|2022-05-30 00:35:00|8631.48|8511.48|8618.9|8498.9|8631.48|8511.48|8618.37|8498.37|266
1653871200000|2022-05-30 00:40:00|8618.97|8498.97|8618.24|8498.24|8619.11|8499.11|8614.74|8494.74|253
1653871500000|2022-05-30 00:45:00|8618.08|8498.08|8618.1|8498.1|8624.2|8504.2|8618.04|8498.04|259
1653871800000|2022-05-30 00:50:00|8616.66|8496.66|8603.41|8483.41|8616.66|8496.66|8600.92|8480.92|266
1653872100000|2022-05-30 00:55:00|8603.46|8483.46|8602.09|8482.09|8603.55|8483.55|8598.27|8478.27|246
1653872400000|2022-05-30 01:00:00|8602.07|8482.07|8612.88|8492.88|8615.53|8495.53|8600.98|8480.98|260
1653872700000|2022-05-30 01:05:00|8613.1|8493.1|8616.02|8496.02|8622.37|8502.37|8612.91|8492.91|262
1653873000000|2022-05-30 01:10:00|8615.92|8495.92|8629.48|8509.48|8629.7|8509.7|8615.77|8495.77|240
1653873300000|2022-05-30 01:15:00|8629.51|8509.51|8652.95|8532.95|8652.95|8532.95|8629.51|8509.51|258
1653873600000|2022-05-30 01:20:00|8653.01|8533.01|8665.22|8545.22|8668.47|8548.47|8652.52|8532.52|271
1653873900000|2022-05-30 01:25:00|8665.27|8545.27|8682.93|8562.93|8683.41|8563.41|8665.07|8545.07|244
1653874200000|2022-05-30 01:30:00|8682.83|8562.83|8717.71|8597.71|8717.79|8597.79|8682.83|8562.83|277
1653874500000|2022-05-30 01:35:00|8717.63|8597.63|8757.97|8637.97|8769.76|8649.76|8717.5|8597.5|287
1653874800000|2022-05-30 01:40:00|8758.72|8638.72|8773.35|8653.35|8773.6|8653.6|8758.13|8638.13|283
1653875100000|2022-05-30 01:45:00|8773.73|8653.73|8771.21|8651.21|8777.74|8657.74|8761.38|8641.38|287
1653875400000|2022-05-30 01:50:00|8771.11|8651.11|8781.44|8661.44|8790.31|8670.31|8771.11|8651.11|287
1653875700000|2022-05-30 01:55:00|8781.4|8661.4|8798.86|8678.86|8799.42|8679.42|8777.02|8657.02|285
1653876000000|2022-05-30 02:00:00|8798.99|8678.99|8868.97|8748.97|8871.53|8751.53|8798.99|8678.99|296
1653876300000|2022-05-30 02:05:00|8874.03|8754.03|8897.17|8777.17|8905.64|8785.64|8874.03|8754.03|294
1653876600000|2022-05-30 02:10:00|8897.37|8777.37|8892.53|8772.53|8904.64|8784.64|8885.79|8765.79|294
1653876900000|2022-05-30 02:15:00|8892.35|8772.35|8903.7|8783.7|8910.99|8790.99|8891.51|8771.51|292
1653877200000|2022-05-30 02:20:00|8903.54|8783.54|8915.36|8795.36|8923.27|8803.27|8903.44|8783.44|299
1653877500000|2022-05-30 02:25:00|8915.58|8795.58|8934.87|8814.87|8943.82|8823.82|8915.32|8795.32|294
1653877800000|2022-05-30 02:30:00|8934.71|8814.71|8940.27|8820.27|8940.36|8820.36|8928.82|8808.82|295
1653878100000|2022-05-30 02:35:00|8940.43|8820.43|8949.58|8829.58|8950.04|8830.04|8928.09|8808.09|287
1653878400000|2022-05-30 02:40:00|8949.71|8829.71|8973.85|8853.85|8977.07|8857.07|8947.25|8827.25|296
1653878700000|2022-05-30 02:45:00|8973.22|8853.22|8951.85|8831.85|8975.38|8855.38|8947.72|8827.72|286
1653879000000|2022-05-30 02:50:00|8952|8832|8944.17|8824.17|8952.06|8832.06|8942.31|8822.31|285
1653879300000|2022-05-30 02:55:00|8944.1|8824.1|8936.82|8816.82|8945|8825|8931.77|8811.77|270
1653879600000|2022-05-30 03:00:00|8937.51|8817.51|8958.02|8838.02|8970.88|8850.88|8937.51|8817.51|290
1653879900000|2022-05-30 03:05:00|8957.96|8837.96|8940.96|8820.96|8958.93|8838.93|8940.74|8820.74|287
1653880200000|2022-05-30 03:10:00|8941.42|8821.42|8917.23|8797.23|8941.79|8821.79|8914.31|8794.31|284
1653880500000|2022-05-30 03:15:00|8917.19|8797.19|8931.52|8811.52|8933.48|8813.48|8916.63|8796.63|265
1653880800000|2022-05-30 03:20:00|8931.42|8811.42|8932.72|8812.72|8935.85|8815.85|8927.06|8807.06|270
1653881100000|2022-05-30 03:25:00|8932.73|8812.73|8937.17|8817.17|8938.65|8818.65|8917.37|8797.37|291
1653881400000|2022-05-30 03:30:00|8937.3|8817.3|8946.83|8826.83|8948.17|8828.17|8937.23|8817.23|270
1653881700000|2022-05-30 03:35:00|8946.71|8826.71|8954.83|8834.83|8956.14|8836.14|8945.9|8825.9|273
1653882000000|2022-05-30 03:40:00|8954.89|8834.89|8966.08|8846.08|8969.01|8849.01|8951.45|8831.45|268
1653882300000|2022-05-30 03:45:00|8966.07|8846.07|8955.51|8835.51|8981.58|8861.58|8955.24|8835.24|289
1653882600000|2022-05-30 03:50:00|8955.17|8835.17|8950.29|8830.29|8955.17|8835.17|8946.22|8826.22|268
1653882900000|2022-05-30 03:55:00|8950.3|8830.3|8959.12|8839.12|8960.33|8840.33|8949.99|8829.99|273
1653883200000|2022-05-30 04:00:00|8959.03|8839.03|8956.03|8836.03|8971.47|8851.47|8955.71|8835.71|283
1653883500000|2022-05-30 04:05:00|8956.12|8836.12|8940.42|8820.42|8956.12|8836.12|8934.86|8814.86|284
1653883800000|2022-05-30 04:10:00|8940.31|8820.31|8937.13|8817.13|8943.36|8823.36|8933.79|8813.79|279
1653884100000|2022-05-30 04:15:00|8937.05|8817.05|8939.33|8819.33|8946.16|8826.16|8936.86|8816.86|267
1653884400000|2022-05-30 04:20:00|8938.16|8818.16|8944.84|8824.84|8947.97|8827.97|8935.23|8815.23|265
1653884700000|2022-05-30 04:25:00|8944.82|8824.82|8949.45|8829.45|8952.87|8832.87|8944.48|8824.48|252
1653885000000|2022-05-30 04:30:00|8949.38|8829.38|8917.56|8797.56|8949.53|8829.53|8917.56|8797.56|277
1653885300000|2022-05-30 04:35:00|8918.11|8798.11|8931.11|8811.11|8932.22|8812.22|8918.02|8798.02|263
1653885600000|2022-05-30 04:40:00|8931.01|8811.01|8933.44|8813.44|8933.95|8813.95|8928.65|8808.65|258
1653885900000|2022-05-30 04:45:00|8933.48|8813.48|8930.55|8810.55|8937.66|8817.66|8928.93|8808.93|277
1653886200000|2022-05-30 04:50:00|8930.46|8810.46|8927.23|8807.23|8930.56|8810.56|8924.04|8804.04|249
1653886500000|2022-05-30 04:55:00|8927.22|8807.22|8935.15|8815.15|8935.31|8815.31|8926.16|8806.16|274
1653886800000|2022-05-30 05:00:00|8934.68|8814.68|8947.85|8827.85|8950.13|8830.13|8933.24|8813.24|276
1653887100000|2022-05-30 05:05:00|8947.91|8827.91|8942.94|8822.94|8952.54|8832.54|8939.94|8819.94|278
1653887400000|2022-05-30 05:10:00|8942.95|8822.95|8958.63|8838.63|8958.63|8838.63|8941.03|8821.03|269
1653887700000|2022-05-30 05:15:00|8958.49|8838.49|8968.76|8848.76|8969.84|8849.84|8958.21|8838.21|283
1653888000000|2022-05-30 05:20:00|8968.6|8848.6|8960.55|8840.55|8969.13|8849.13|8957.86|8837.86|266
1653888300000|2022-05-30 05:25:00|8960.53|8840.53|8968.35|8848.35|8969.8|8849.8|8960.53|8840.53|271
1653888600000|2022-05-30 05:30:00|8968.37|8848.37|8967.6|8847.6|8971.12|8851.12|8961.56|8841.56|262
1653888900000|2022-05-30 05:35:00|8967.45|8847.45|8983.18|8863.18|8983.61|8863.61|8967.45|8847.45|288
1653889200000|2022-05-30 05:40:00|8983.27|8863.27|8986.21|8866.21|9000.24|8880.24|8983.16|8863.16|288
1653889500000|2022-05-30 05:45:00|8986.23|8866.23|8969.45|8849.45|8987.88|8867.88|8967.94|8847.94|282
1653889800000|2022-05-30 05:50:00|8969.46|8849.46|9003.9|8883.9|9004.99|8884.99|8969.25|8849.25|279
1653890100000|2022-05-30 05:55:00|9003.72|8883.72|9021.17|8901.17|9021.47|8901.47|9002.7|8882.7|289
1653890400000|2022-05-30 06:00:00|9021.21|8901.21|9016.56|8896.56|9022.59|8902.59|9012.78|8892.78|281
1653890700000|2022-05-30 06:05:00|9016.44|8896.44|9039.82|8919.82|9043.68|8923.68|9012.2|8892.2|280
1653891000000|2022-05-30 06:10:00|9039.8|8919.8|9064.73|8944.73|9064.8|8944.8|9033.18|8913.18|293
1653891300000|2022-05-30 06:15:00|9064.48|8944.48|9115.08|8995.08|9133.2|9013.2|9062.16|8942.16|294
1653891600000|2022-05-30 06:20:00|9115.13|8995.13|9092.79|8972.79|9115.97|8995.97|9088.18|8968.18|294
1653891900000|2022-05-30 06:25:00|9092.84|8972.84|9064.11|8944.11|9092.84|8972.84|9061.79|8941.79|290
1653892200000|2022-05-30 06:30:00|9063.92|8943.92|9092.76|8972.76|9092.76|8972.76|9063.25|8943.25|292
1653892500000|2022-05-30 06:35:00|9093.11|8973.11|9092.7|8972.7|9117.89|8997.89|9092.7|8972.7|292
1653892800000|2022-05-30 06:40:00|9092.41|8972.41|9087|8967|9092.7|8972.7|9079.07|8959.07|287
1653893100000|2022-05-30 06:45:00|9087.19|8967.19|9110.46|8990.46|9110.46|8990.46|9087.14|8967.14|286
1653893400000|2022-05-30 06:50:00|9110.43|8990.43|9085.97|8965.97|9116.45|8996.45|9085.97|8965.97|291
1653893700000|2022-05-30 06:55:00|9085.98|8965.98|9081.39|8961.39|9086.46|8966.46|9073.03|8953.03|282
1653894000000|2022-05-30 07:00:00|9081.85|8961.85|9078.5|8958.5|9090.73|8970.73|9078.5|8958.5|284
1653894300000|2022-05-30 07:05:00|9078.49|8958.49|9055.67|8935.67|9079.16|8959.16|9052.95|8932.95|282
1653894600000|2022-05-30 07:10:00|9055.4|8935.4|9058.49|8938.49|9063.31|8943.31|9048.66|8928.66|286
1653894900000|2022-05-30 07:15:00|9058.6|8938.6|9052.18|8932.18|9062.61|8942.61|9052.18|8932.18|286
1653895200000|2022-05-30 07:20:00|9052.05|8932.05|9059.68|8939.68|9061.61|8941.61|9051.98|8931.98|285
1653895500000|2022-05-30 07:25:00|9059.63|8939.63|9050.61|8930.61|9064.91|8944.91|9050.61|8930.61|276
1653895800000|2022-05-30 07:30:00|9050.47|8930.47|9046.96|8926.96|9050.83|8930.83|9045.07|8925.07|267
1653896100000|2022-05-30 07:35:00|9046.9|8926.9|9061.04|8941.04|9061.29|8941.29|9043.02|8923.02|279
1653896400000|2022-05-30 07:40:00|9060.9|8940.9|9076.79|8956.79|9076.85|8956.85|9058.02|8938.02|285
1653896700000|2022-05-30 07:45:00|9076.83|8956.83|9084.37|8964.37|9086.64|8966.64|9075.31|8955.31|289
1653897000000|2022-05-30 07:50:00|9084.22|8964.22|9088.69|8968.69|9098.57|8978.57|9081.29|8961.29|289
1653897300000|2022-05-30 07:55:00|9088.68|8968.68|9083.15|8963.15|9088.68|8968.68|9080.34|8960.34|282
1653897600000|2022-05-30 08:00:00|9083.17|8963.17|9084.97|8964.97|9094.42|8974.42|9082.7|8962.7|293
1653897900000|2022-05-30 08:05:00|9084.98|8964.98|9074.93|8954.93|9093.83|8973.83|9074.93|8954.93|280
1653898200000|2022-05-30 08:10:00|9074.8|8954.8|9054.83|8934.83|9074.8|8954.8|9054.2|8934.2|278
1653898500000|2022-05-30 08:15:00|9054.8|8934.8|9078.81|8958.81|9078.81|8958.81|9054.66|8934.66|274
1653898800000|2022-05-30 08:20:00|9078.72|8958.72|9084.73|8964.73|9087.57|8967.57|9078.64|8958.64|273
1653899100000|2022-05-30 08:25:00|9084.77|8964.77|9082.16|8962.16|9087.64|8967.64|9081.95|8961.95|249
1653899400000|2022-05-30 08:30:00|9082.13|8962.13|9068.75|8948.75|9083.38|8963.38|9066.56|8946.56|270
1653899700000|2022-05-30 08:35:00|9068.73|8948.73|9072.08|8952.08|9074.51|8954.51|9067.5|8947.5|284
1653900000000|2022-05-30 08:40:00|9072.09|8952.09|9059.64|8939.64|9072.9|8952.9|9059.33|8939.33|272
1653900300000|2022-05-30 08:45:00|9059.62|8939.62|9054.91|8934.91|9061.21|8941.21|9053.86|8933.86|287
1653900600000|2022-05-30 08:50:00|9055.03|8935.03|9071.93|8951.93|9071.93|8951.93|9055.03|8935.03|286
1653900900000|2022-05-30 08:55:00|9072.2|8952.2|9068.63|8948.63|9074.44|8954.44|9066.78|8946.78|268
1653901200000|2022-05-30 09:00:00|9068.67|8948.67|9058.72|8938.72|9078.43|8958.43|9058.72|8938.72|280
1653901500000|2022-05-30 09:05:00|9058.66|8938.66|9020.42|8900.42|9058.66|8938.66|9019.2|8899.2|289
1653901800000|2022-05-30 09:10:00|9019.65|8899.65|9017.7|8897.7|9020.38|8900.38|9009.08|8889.08|284
1653902100000|2022-05-30 09:15:00|9017.4|8897.4|9028.38|8908.38|9029.02|8909.02|9008.65|8888.65|276
1653902400000|2022-05-30 09:20:00|9028.87|8908.87|9038.02|8918.02|9038.02|8918.02|9028.87|8908.87|266
1653902700000|2022-05-30 09:25:00|9037.85|8917.85|9037.06|8917.06|9039.17|8919.17|9032.01|8912.01|283
1653903000000|2022-05-30 09:30:00|9037|8917|9016.03|8896.03|9037.23|8917.23|9016.03|8896.03|279
1653903300000|2022-05-30 09:35:00|9015.68|8895.68|9025.14|8905.14|9038.02|8918.02|9014.1|8894.1|291
1653903600000|2022-05-30 09:40:00|9024.72|8904.72|9020.76|8900.76|9026.81|8906.81|9018.98|8898.98|291
1653903900000|2022-05-30 09:45:00|9020.87|8900.87|9035.36|8915.36|9035.71|8915.71|9020.3|8900.3|269
1653904200000|2022-05-30 09:50:00|9035.37|8915.37|9031.14|8911.14|9037.58|8917.58|9031.14|8911.14|257
1653904500000|2022-05-30 09:55:00|9031.36|8911.36|9029.11|8909.11|9034.4|8914.4|9026.18|8906.18|269
1653904800000|2022-05-30 10:00:00|9028.77|8908.77|9038.16|8918.16|9049.85|8929.85|9028.77|8908.77|284
1653905100000|2022-05-30 10:05:00|9038.06|8918.06|8999.88|8879.88|9038.23|8918.23|8999.8|8879.8|275
1653905400000|2022-05-30 10:10:00|8999.99|8879.99|8993.18|8873.18|9000.16|8880.16|8987.57|8867.57|270
1653905700000|2022-05-30 10:15:00|8993.27|8873.27|9003.04|8883.04|9003.04|8883.04|8988.6|8868.6|271
1653906000000|2022-05-30 10:20:00|9003.05|8883.05|9012.18|8892.18|9015.43|8895.43|9002.86|8882.86|279
1653906300000|2022-05-30 10:25:00|9011.78|8891.78|9005.99|8885.99|9011.96|8891.96|8998.74|8878.74|274
1653906600000|2022-05-30 10:30:00|9005.93|8885.93|8991.68|8871.68|9009.71|8889.71|8987.09|8867.09|293
1653906900000|2022-05-30 10:35:00|8991.6|8871.6|8998.23|8878.23|8999.61|8879.61|8984.03|8864.03|279
1653907200000|2022-05-30 10:40:00|8998.24|8878.24|9006.92|8886.92|9006.92|8886.92|8995.62|8875.62|266
1653907500000|2022-05-30 10:45:00|9007.18|8887.18|9006.89|8886.89|9008.39|8888.39|9004.42|8884.42|260
1653907800000|2022-05-30 10:50:00|9006.95|8886.95|8993.49|8873.49|9006.98|8886.98|8993.49|8873.49|266
1653908100000|2022-05-30 10:55:00|8993.48|8873.48|8987.08|8867.08|8994.42|8874.42|8985.36|8865.36|264
1653908400000|2022-05-30 11:00:00|8987.2|8867.2|8981.55|8861.55|8992.46|8872.46|8981.48|8861.48|262
1653908700000|2022-05-30 11:05:00|8981.6|8861.6|8995.88|8875.88|8999.64|8879.64|8981.41|8861.41|275
1653909000000|2022-05-30 11:10:00|8995.87|8875.87|9007.18|8887.18|9008.2|8888.2|8995.46|8875.46|254
1653909300000|2022-05-30 11:15:00|9007.16|8887.16|9008.94|8888.94|9009.63|8889.63|9005.48|8885.48|244
1653909600000|2022-05-30 11:20:00|9008.93|8888.93|9004.49|8884.49|9009.02|8889.02|8999.63|8879.63|246
1653909900000|2022-05-30 11:25:00|9004.96|8884.96|9034.2|8914.2|9035.47|8915.47|9004.96|8884.96|281
1653910200000|2022-05-30 11:30:00|9034.28|8914.28|9028.05|8908.05|9037.31|8917.31|9027.52|8907.52|280
1653910500000|2022-05-30 11:35:00|9028.04|8908.04|9030.28|8910.28|9030.48|8910.48|9024.27|8904.27|257
1653910800000|2022-05-30 11:40:00|9030.44|8910.44|9038.22|8918.22|9038.23|8918.23|9027.07|8907.07|246
1653911100000|2022-05-30 11:45:00|9038.21|8918.21|9011.91|8891.91|9038.32|8918.32|9011.88|8891.88|278
1653911400000|2022-05-30 11:50:00|9011.94|8891.94|9016.05|8896.05|9016.14|8896.14|9011.6|8891.6|266
1653911700000|2022-05-30 11:55:00|9016.04|8896.04|9018.93|8898.93|9018.93|8898.93|9011.75|8891.75|267
1653912000000|2022-05-30 12:00:00|9019.2|8899.2|9020.81|8900.81|9023.89|8903.89|9018.14|8898.14|268
1653912300000|2022-05-30 12:05:00|9021.19|8901.19|9037.6|8917.6|9037.8|8917.8|9021.19|8901.19|280
1653912600000|2022-05-30 12:10:00|9037.66|8917.66|9049.87|8929.87|9050.44|8930.44|9035.51|8915.51|269
1653912900000|2022-05-30 12:15:00|9049.59|8929.59|9084.95|8964.95|9084.95|8964.95|9044.65|8924.65|284
1653913200000|2022-05-30 12:20:00|9084.47|8964.47|9003.67|8883.67|9086.43|8966.43|8999.57|8879.57|294
1653913500000|2022-05-30 12:25:00|9003.54|8883.54|8950.13|8830.13|9003.92|8883.92|8950.13|8830.13|296
1653913800000|2022-05-30 12:30:00|8949.48|8829.48|8921.39|8801.39|8953.41|8833.41|8903.11|8783.11|298
1653914100000|2022-05-30 12:35:00|8921.4|8801.4|8961.55|8841.55|8961.7|8841.7|8921.4|8801.4|298
1653914400000|2022-05-30 12:40:00|8962.11|8842.11|8937.66|8817.66|8966.72|8846.72|8936.59|8816.59|289
1653914700000|2022-05-30 12:45:00|8937.8|8817.8|8954.11|8834.11|8961.02|8841.02|8934.83|8814.83|280
1653915000000|2022-05-30 12:50:00|8954.13|8834.13|9017.76|8897.76|9024|8904|8953.85|8833.85|290
1653915300000|2022-05-30 12:55:00|9017.28|8897.28|8991.69|8871.69|9017.28|8897.28|8991.66|8871.66|293
1653915600000|2022-05-30 13:00:00|8991.76|8871.76|8984.71|8864.71|9010.04|8890.04|8984.71|8864.71|294
1653915900000|2022-05-30 13:05:00|8984.41|8864.41|8968.06|8848.06|8984.97|8864.97|8964.03|8844.03|290
1653916200000|2022-05-30 13:10:00|8968.05|8848.05|8934.84|8814.84|8968.05|8848.05|8934.84|8814.84|279
1653916500000|2022-05-30 13:15:00|8934.17|8814.17|8922.69|8802.69|8943.85|8823.85|8922.52|8802.52|281
1653916800000|2022-05-30 13:20:00|8922.56|8802.56|8940.86|8820.86|8945.31|8825.31|8920.68|8800.68|291
1653917100000|2022-05-30 13:25:00|8940.95|8820.95|8921.76|8801.76|8945.16|8825.16|8918.68|8798.68|281
1653917400000|2022-05-30 13:30:00|8921.64|8801.64|8933.08|8813.08|8937.1|8817.1|8921.29|8801.29|279
1653917700000|2022-05-30 13:35:00|8933.55|8813.55|8943.75|8823.75|8943.78|8823.78|8923.21|8803.21|275
1653918000000|2022-05-30 13:40:00|8943.82|8823.82|8937.09|8817.09|8949.61|8829.61|8937.09|8817.09|276
1653918300000|2022-05-30 13:45:00|8937.03|8817.03|8938.35|8818.35|8944.52|8824.52|8933.88|8813.88|269
1653918600000|2022-05-30 13:50:00|8938.39|8818.39|8966.9|8846.9|8968.69|8848.69|8938.39|8818.39|275
1653918900000|2022-05-30 13:55:00|8967.1|8847.1|8973.01|8853.01|8973.59|8853.59|8966.11|8846.11|270
1653919200000|2022-05-30 14:00:00|8972.95|8852.95|8973.87|8853.87|8977.03|8857.03|8968.63|8848.63|280
1653919500000|2022-05-30 14:05:00|8973.9|8853.9|9030.5|8910.5|9030.5|8910.5|8973.83|8853.83|286
1653919800000|2022-05-30 14:10:00|9030.77|8910.77|9028.47|8908.47|9060.31|8940.31|9027.72|8907.72|298
1653920100000|2022-05-30 14:15:00|9028.64|8908.64|9056.36|8936.36|9058.29|8938.29|9024.74|8904.74|300
1653920400000|2022-05-30 14:20:00|9056.28|8936.28|9060.48|8940.48|9066.55|8946.55|9051.96|8931.96|291
1653920700000|2022-05-30 14:25:00|9060.38|8940.38|9060.16|8940.16|9066.85|8946.85|9056.03|8936.03|264
1653921000000|2022-05-30 14:30:00|9060.08|8940.08|9036.87|8916.87|9066.81|8946.81|9036.87|8916.87|273
1653921300000|2022-05-30 14:35:00|9036.55|8916.55|9007.53|8887.53|9036.6|8916.6|9007.41|8887.41|283
1653921600000|2022-05-30 14:40:00|9007.04|8887.04|8972.82|8852.82|9007.04|8887.04|8969.01|8849.01|287
1653921900000|2022-05-30 14:45:00|8972.75|8852.75|8980.14|8860.14|8985.74|8865.74|8968.81|8848.81|288
1653922200000|2022-05-30 14:50:00|8979.99|8859.99|8984.7|8864.7|8984.7|8864.7|8975.41|8855.41|268
1653922500000|2022-05-30 14:55:00|8984.72|8864.72|8970.27|8850.27|8991.82|8871.82|8969.96|8849.96|286
1653922800000|2022-05-30 15:00:00|8970.32|8850.32|8988.13|8868.13|8988.49|8868.49|8965.43|8845.43|290
1653923100000|2022-05-30 15:05:00|8988.21|8868.21|9002.74|8882.74|9012|8892|8987.97|8867.97|283
1653923400000|2022-05-30 15:10:00|9002.44|8882.44|9013.99|8893.99|9015.7|8895.7|9002.43|8882.43|281
1653923700000|2022-05-30 15:15:00|9013.97|8893.97|8991.55|8871.55|9013.97|8893.97|8990.68|8870.68|273
1653924000000|2022-05-30 15:20:00|8991.65|8871.65|9023.1|8903.1|9023.1|8903.1|8989.67|8869.67|275
1653924300000|2022-05-30 15:25:00|9023.14|8903.14|9028.69|8908.69|9029.29|8909.29|9017.66|8897.66|277
1653924600000|2022-05-30 15:30:00|9028.2|8908.2|9015.82|8895.82|9034.59|8914.59|9015.42|8895.42|283
1653924900000|2022-05-30 15:35:00|9015.64|8895.64|9000.39|8880.39|9015.79|8895.79|8998.9|8878.9|275
1653925200000|2022-05-30 15:40:00|9000.24|8880.24|9024.05|8904.05|9027.83|8907.83|8999.89|8879.89|275
1653925500000|2022-05-30 15:45:00|9024.33|8904.33|9018.54|8898.54|9036.34|8916.34|9017.44|8897.44|264
1653925800000|2022-05-30 15:50:00|9018.67|8898.67|9025.33|8905.33|9027.32|8907.32|9016.19|8896.19|257
1653926100000|2022-05-30 15:55:00|9025.43|8905.43|9026.61|8906.61|9032.82|8912.82|9023.13|8903.13|245
1653926400000|2022-05-30 16:00:00|9026.51|8906.51|9005.66|8885.66|9032.65|8912.65|9003.43|8883.43|276
1653926700000|2022-05-30 16:05:00|9005.76|8885.76|9032.88|8912.88|9033.57|8913.57|9005.01|8885.01|285
1653927000000|2022-05-30 16:10:00|9032.82|8912.82|9020.32|8900.32|9032.84|8912.84|9012.8|8892.8|271
1653927300000|2022-05-30 16:15:00|9020.28|8900.28|9025.81|8905.81|9032.76|8912.76|9014.32|8894.32|279
1653927600000|2022-05-30 16:20:00|9025.8|8905.8|9043.95|8923.95|9053.1|8933.1|9014.53|8894.53|291
1653927900000|2022-05-30 16:25:00|9044.54|8924.54|9048.23|8928.23|9049.99|8929.99|9039.07|8919.07|277
1653928200000|2022-05-30 16:30:00|9048.25|8928.25|9037.3|8917.3|9060.61|8940.61|9037.3|8917.3|282
1653928500000|2022-05-30 16:35:00|9036.68|8916.68|9033.67|8913.67|9037.23|8917.23|9022.61|8902.61|287
1653928800000|2022-05-30 16:40:00|9033.68|8913.68|9050.66|8930.66|9050.66|8930.66|9033.38|8913.38|267
1653929100000|2022-05-30 16:45:00|9050.59|8930.59|9073.06|8953.06|9083.24|8963.24|9050.16|8930.16|284
1653929400000|2022-05-30 16:50:00|9072.63|8952.63|9049.43|8929.43|9072.63|8952.63|9047.29|8927.29|277
1653929700000|2022-05-30 16:55:00|9049.3|8929.3|9029.65|8909.65|9051.88|8931.88|9021.98|8901.98|283
1653930000000|2022-05-30 17:00:00|9029.56|8909.56|9024.89|8904.89|9033.04|8913.04|9021.69|8901.69|257
1653930300000|2022-05-30 17:05:00|9024.91|8904.91|9029.36|8909.36|9033.06|8913.06|9023.63|8903.63|268
1653930600000|2022-05-30 17:10:00|9029.3|8909.3|9049.93|8929.93|9050.18|8930.18|9029.3|8909.3|255
1653930900000|2022-05-30 17:15:00|9049.98|8929.98|9074.18|8954.18|9077.47|8957.47|9049.96|8929.96|279
1653931200000|2022-05-30 17:20:00|9074.16|8954.16|9064.31|8944.31|9076.33|8956.33|9064.31|8944.31|272
1653931500000|2022-05-30 17:25:00|9064.56|8944.56|9082.22|8962.22|9083.46|8963.46|9064.52|8944.52|259
1653931800000|2022-05-30 17:30:00|9082.23|8962.23|9069.31|8949.31|9082.92|8962.92|9066.54|8946.54|260
1653932100000|2022-05-30 17:35:00|9069.38|8949.38|9067.87|8947.87|9071.98|8951.98|9064.74|8944.74|262
1653932400000|2022-05-30 17:40:00|9067.86|8947.86|9081.99|8961.99|9086.24|8966.24|9067.17|8947.17|283
1653932700000|2022-05-30 17:45:00|9081.92|8961.92|9081.29|8961.29|9085.54|8965.54|9079.11|8959.11|272
1653933000000|2022-05-30 17:50:00|9081.32|8961.32|9060.32|8940.32|9081.32|8961.32|9060.32|8940.32|276
1653933300000|2022-05-30 17:55:00|9060.27|8940.27|9060.15|8940.15|9061.93|8941.93|9054.11|8934.11|267
1653933600000|2022-05-30 18:00:00|9060.2|8940.2|9059.9|8939.9|9060.37|8940.37|9052.86|8932.86|256
1653933900000|2022-05-30 18:05:00|9059.86|8939.86|9057|8937|9060.95|8940.95|9053.5|8933.5|248
1653934200000|2022-05-30 18:10:00|9056.21|8936.21|9052.64|8932.64|9056.21|8936.21|9050.97|8930.97|231
1653934500000|2022-05-30 18:15:00|9052.59|8932.59|9041.89|8921.89|9052.59|8932.59|9041.83|8921.83|244
1653934800000|2022-05-30 18:20:00|9041.87|8921.87|9036.18|8916.18|9045.27|8925.27|9035.45|8915.45|237
1653935100000|2022-05-30 18:25:00|9036.16|8916.16|9047.88|8927.88|9050.64|8930.64|9034.96|8914.96|262
1653935400000|2022-05-30 18:30:00|9047.96|8927.96|9027.91|8907.91|9048.09|8928.09|9026.62|8906.62|274
1653935700000|2022-05-30 18:35:00|9027.84|8907.84|9032.62|8912.62|9032.62|8912.62|9020.94|8900.94|263
1653936000000|2022-05-30 18:40:00|9032.63|8912.63|9047.05|8927.05|9047.05|8927.05|9032.63|8912.63|244
1653936300000|2022-05-30 18:45:00|9047.53|8927.53|9054.71|8934.71|9057.45|8937.45|9047.53|8927.53|245
1653936600000|2022-05-30 18:50:00|9054.37|8934.37|9049.1|8929.1|9057.02|8937.02|9047.13|8927.13|239
1653936900000|2022-05-30 18:55:00|9049.09|8929.09|9045.76|8925.76|9051.36|8931.36|9043.23|8923.23|246
1653937200000|2022-05-30 19:00:00|9045.69|8925.69|9039.97|8919.97|9045.74|8925.74|9039.63|8919.63|227
1653937500000|2022-05-30 19:05:00|9039.98|8919.98|9059.01|8939.01|9059.09|8939.09|9037.82|8917.82|245
1653937800000|2022-05-30 19:10:00|9059.03|8939.03|9077.19|8957.19|9078.2|8958.2|9058.91|8938.91|270
1653938100000|2022-05-30 19:15:00|9077.09|8957.09|9073.88|8953.88|9078.86|8958.86|9071.14|8951.14|272
1653938400000|2022-05-30 19:20:00|9073.86|8953.86|9071.68|8951.68|9077.62|8957.62|9071.57|8951.57|245
1653938700000|2022-05-30 19:25:00|9071.64|8951.64|9077.45|8957.45|9078.08|8958.08|9071.47|8951.47|260
1653939000000|2022-05-30 19:30:00|9077.37|8957.37|9055.78|8935.78|9077.41|8957.41|9055.13|8935.13|252
1653939300000|2022-05-30 19:35:00|9056.26|8936.26|9060.85|8940.85|9064.01|8944.01|9054.43|8934.43|238
1653939600000|2022-05-30 19:40:00|9060.86|8940.86|9063.41|8943.41|9087.83|8967.83|9060.57|8940.57|279
1653939900000|2022-05-30 19:45:00|9063.01|8943.01|9027.53|8907.53|9063.01|8943.01|9027.53|8907.53|258
1653940200000|2022-05-30 19:50:00|9026.95|8906.95|9016.26|8896.26|9026.95|8906.95|9006.66|8886.66|290
1653940500000|2022-05-30 19:55:00|9016.36|8896.36|9029.41|8909.41|9033.29|8913.29|9016.23|8896.23|264
1653940800000|2022-05-30 20:00:00|9029.35|8909.35|9013.1|8893.1|9029.43|8909.43|9003.34|8883.34|282
1653941100000|2022-05-30 20:05:00|9013.12|8893.12|9047.94|8927.94|9047.94|8927.94|9013.06|8893.06|278
1653941400000|2022-05-30 20:10:00|9047.76|8927.76|9065.53|8945.53|9069.42|8949.42|9047.4|8927.4|283
1653941700000|2022-05-30 20:15:00|9065.23|8945.23|9097.96|8977.96|9102|8982|9065.15|8945.15|279
1653942000000|2022-05-30 20:20:00|9097.95|8977.95|9117.23|8997.23|9117.42|8997.42|9077.69|8957.69|289
1653942300000|2022-05-30 20:25:00|9118.62|8998.62|9191.23|9071.23|9191.5|9071.5|9106.79|8986.79|297
1653942600000|2022-05-30 20:30:00|9191.62|9071.62|9164.65|9044.65|9191.62|9071.62|9146.55|9026.55|297
1653942900000|2022-05-30 20:35:00|9165.46|9045.46|9140.32|9020.32|9166.52|9046.52|9137.93|9017.93|293
1653943200000|2022-05-30 20:40:00|9140.49|9020.49|9180.03|9060.03|9181.01|9061.01|9136.02|9016.02|293
1653943500000|2022-05-30 20:45:00|9180.11|9060.11|9175.92|9055.92|9183.58|9063.58|9169.77|9049.77|287
1653943800000|2022-05-30 20:50:00|9175.86|9055.86|9175.46|9055.46|9175.86|9055.86|9150.81|9030.81|282
1653944100000|2022-05-30 20:55:00|9175.15|9055.15|9210.36|9090.36|9210.36|9090.36|9175.15|9055.15|291
1653944400000|2022-05-30 21:00:00|9211.21|9091.21|9207.92|9087.92|9228.97|9108.97|9207.92|9087.92|288
1653944700000|2022-05-30 21:05:00|9207.84|9087.84|9204.36|9084.36|9210.12|9090.12|9193.75|9073.75|283
1653945000000|2022-05-30 21:10:00|9203.94|9083.94|9243.83|9123.83|9256.12|9136.12|9203.2|9083.2|290
1653945300000|2022-05-30 21:15:00|9243.74|9123.74|9319.61|9199.61|9324.87|9204.87|9239.99|9119.99|298
1653945600000|2022-05-30 21:20:00|9319.96|9199.96|9353.86|9233.86|9410.11|9290.11|9319.96|9199.96|300
1653945900000|2022-05-30 21:25:00|9354.05|9234.05|9327.51|9207.51|9361.3|9241.3|9318|9198|297
1653946200000|2022-05-30 21:30:00|9326.59|9206.59|9336.44|9216.44|9347.28|9227.28|9319.71|9199.71|298
1653946500000|2022-05-30 21:35:00|9336.78|9216.78|9305.19|9185.19|9337.8|9217.8|9294.01|9174.01|293
1653946800000|2022-05-30 21:40:00|9304.54|9184.54|9298.96|9178.96|9311.84|9191.84|9292.05|9172.05|290
1653947100000|2022-05-30 21:45:00|9299.22|9179.22|9275.09|9155.09|9299.22|9179.22|9272.61|9152.61|294
1653947400000|2022-05-30 21:50:00|9275.39|9155.39|9299.36|9179.36|9300.1|9180.1|9275.39|9155.39|290
1653947700000|2022-05-30 21:55:00|9299.26|9179.26|9341.94|9221.94|9341.94|9221.94|9299.26|9179.26|289
1653948000000|2022-05-30 22:00:00|9342.18|9222.18|9324.4|9204.4|9360.47|9240.47|9324.4|9204.4|295
1653948300000|2022-05-30 22:05:00|9324.29|9204.29|9324.44|9204.44|9325.27|9205.27|9314.83|9194.83|296
1653948600000|2022-05-30 22:10:00|9324.47|9204.47|9313.32|9193.32|9325.44|9205.44|9298.4|9178.4|283
1653948900000|2022-05-30 22:15:00|9313.29|9193.29|9285.43|9165.43|9321.41|9201.41|9278.9|9158.9|291
1653949200000|2022-05-30 22:20:00|9286.51|9166.51|9315.28|9195.28|9316.21|9196.21|9285.08|9165.08|292
1653949500000|2022-05-30 22:25:00|9315.34|9195.34|9317.41|9197.41|9329.8|9209.8|9311.48|9191.48|275
1653949800000|2022-05-30 22:30:00|9317.47|9197.47|9316.6|9196.6|9319.16|9199.16|9303.9|9183.9|279
1653950100000|2022-05-30 22:35:00|9316.65|9196.65|9336.06|9216.06|9336.06|9216.06|9315.3|9195.3|282
1653950400000|2022-05-30 22:40:00|9337.69|9217.69|9354.4|9234.4|9357.91|9237.91|9331.14|9211.14|290
1653950700000|2022-05-30 22:45:00|9353.96|9233.96|9341.95|9221.95|9354.49|9234.49|9340.63|9220.63|277
1653951000000|2022-05-30 22:50:00|9341.96|9221.96|9357.45|9237.45|9362.26|9242.26|9338.87|9218.87|283
1653951300000|2022-05-30 22:55:00|9357.39|9237.39|9362|9242|9362|9242|9347.41|9227.41|277
1653951600000|2022-05-30 23:00:00|9361.7|9241.7|9335.12|9215.12|9374.25|9254.25|9319.46|9199.46|294
1653951900000|2022-05-30 23:05:00|9334.99|9214.99|9386.32|9266.32|9391.14|9271.14|9334.99|9214.99|296
1653952200000|2022-05-30 23:10:00|9387.1|9267.1|9396.21|9276.21|9396.45|9276.45|9387.1|9267.1|52
1653952500000|2022-05-30 23:15:00|9397.64|9277.64|9392.84|9272.84|9397.7|9277.7|9390.52|9270.52|214
1653952800000|2022-05-30 23:20:00|9392.95|9272.95|9378.79|9258.79|9400.62|9280.62|9378.79|9258.79|292
1653953100000|2022-05-30 23:25:00|9378.82|9258.82|9387.78|9267.78|9389.31|9269.31|9376.18|9256.18|294
1653953400000|2022-05-30 23:30:00|9387.66|9267.66|9357.8|9237.8|9387.74|9267.74|9357.8|9237.8|268
1653953700000|2022-05-30 23:35:00|9356.17|9236.17|9354.49|9234.49|9360.81|9240.81|9351.65|9231.65|273
1653954000000|2022-05-30 23:40:00|9354.53|9234.53|9359.2|9239.2|9365.36|9245.36|9354.12|9234.12|280
1653954300000|2022-05-30 23:45:00|9359.05|9239.05|9347.71|9227.71|9362.55|9242.55|9344.43|9224.43|264
1653954600000|2022-05-30 23:50:00|9347.72|9227.72|9344.52|9224.52|9361.22|9241.22|9339.85|9219.85|281
1653954900000|2022-05-30 23:55:00|9344.7|9224.7|9356.36|9236.36|9360.93|9240.93|9344.28|9224.28|279
1653955200000|2022-05-31 00:00:00|9356.42|9236.42|9367.82|9247.82|9368.02|9248.02|9344.85|9224.85|284
1653955500000|2022-05-31 00:05:00|9367.7|9247.7|9409.6|9289.6|9409.6|9289.6|9367.68|9247.68|296
1653955800000|2022-05-31 00:10:00|9410.17|9290.17|9365.72|9245.72|9428.43|9308.43|9365.72|9245.72|293
1653956100000|2022-05-31 00:15:00|9365.44|9245.44|9353.2|9233.2|9365.87|9245.87|9352.91|9232.91|291
1653956400000|2022-05-31 00:20:00|9353.13|9233.13|9353.23|9233.23|9355.08|9235.08|9336.29|9216.29|288
1653956700000|2022-05-31 00:25:00|9353.33|9233.33|9368.6|9248.6|9368.6|9248.6|9352.43|9232.43|285
1653957000000|2022-05-31 00:30:00|9368.83|9248.83|9334.31|9214.31|9370.44|9250.44|9334.3|9214.3|284
1653957300000|2022-05-31 00:35:00|9333.81|9213.81|9341.86|9221.86|9344.58|9224.58|9329.88|9209.88|285
1653957600000|2022-05-31 00:40:00|9341.84|9221.84|9333.35|9213.35|9346.37|9226.37|9333.35|9213.35|270
1653957900000|2022-05-31 00:45:00|9333.24|9213.24|9307.58|9187.58|9334.91|9214.91|9305.28|9185.28|288
1653958200000|2022-05-31 00:50:00|9307.49|9187.49|9324.74|9204.74|9326.12|9206.12|9292.31|9172.31|289
1653958500000|2022-05-31 00:55:00|9324.68|9204.68|9321.39|9201.39|9325.82|9205.82|9317.8|9197.8|281
1653958800000|2022-05-31 01:00:00|9321.15|9201.15|9333.16|9213.16|9333.16|9213.16|9312.19|9192.19|285
1653959100000|2022-05-31 01:05:00|9333.15|9213.15|9336.7|9216.7|9340.84|9220.84|9324.65|9204.65|291
1653959400000|2022-05-31 01:10:00|9336.3|9216.3|9344.5|9224.5|9344.61|9224.61|9331.02|9211.02|282
1653959700000|2022-05-31 01:15:00|9344.59|9224.59|9332.88|9212.88|9345.29|9225.29|9327.49|9207.49|277
1653960000000|2022-05-31 01:20:00|9332.87|9212.87|9323.54|9203.54|9332.91|9212.91|9315.83|9195.83|289
1653960300000|2022-05-31 01:25:00|9323.86|9203.86|9334.27|9214.27|9339.29|9219.29|9323.73|9203.73|272
1653960600000|2022-05-31 01:30:00|9334.24|9214.24|9315.31|9195.31|9341.18|9221.18|9315.31|9195.31|288
1653960900000|2022-05-31 01:35:00|9315.11|9195.11|9282.96|9162.96|9315.62|9195.62|9275.45|9155.45|291
1653961200000|2022-05-31 01:40:00|9283.05|9163.05|9294.63|9174.63|9294.63|9174.63|9279.64|9159.64|292
1653961500000|2022-05-31 01:45:00|9294.73|9174.73|9312.89|9192.89|9312.89|9192.89|9294.73|9174.73|291
1653961800000|2022-05-31 01:50:00|9312.82|9192.82|9308.59|9188.59|9313.78|9193.78|9305.88|9185.88|276
1653962100000|2022-05-31 01:55:00|9308.62|9188.62|9312.46|9192.46|9312.46|9192.46|9303.48|9183.48|277
1653962400000|2022-05-31 02:00:00|9312.36|9192.36|9317.81|9197.81|9320.98|9200.98|9310.97|9190.97|252
1653962700000|2022-05-31 02:05:00|9317.92|9197.92|9320.68|9200.68|9320.84|9200.84|9303.46|9183.46|284
1653963000000|2022-05-31 02:10:00|9320.73|9200.73|9349.98|9229.98|9350.21|9230.21|9320.73|9200.73|284
1653963300000|2022-05-31 02:15:00|9350.03|9230.03|9347.01|9227.01|9350.71|9230.71|9346.14|9226.14|273
1653963600000|2022-05-31 02:20:00|9347.05|9227.05|9359.87|9239.87|9362.11|9242.11|9346.88|9226.88|276
1653963900000|2022-05-31 02:25:00|9359.88|9239.88|9384.38|9264.38|9384.38|9264.38|9359.56|9239.56|278
1653964200000|2022-05-31 02:30:00|9384.47|9264.47|9367.29|9247.29|9386.26|9266.26|9361.42|9241.42|293
1653964500000|2022-05-31 02:35:00|9367.34|9247.34|9373.02|9253.02|9380.78|9260.78|9367.34|9247.34|286
1653964800000|2022-05-31 02:40:00|9373.03|9253.03|9374.27|9254.27|9376.92|9256.92|9365.73|9245.73|250
1653965100000|2022-05-31 02:45:00|9374.77|9254.77|9389.18|9269.18|9401.42|9281.42|9374.65|9254.65|281
1653965400000|2022-05-31 02:50:00|9389.05|9269.05|9384.86|9264.86|9389.58|9269.58|9379.09|9259.09|292
1653965700000|2022-05-31 02:55:00|9384.87|9264.87|9394.59|9274.59|9397.89|9277.89|9384.78|9264.78|270
1653966000000|2022-05-31 03:00:00|9394.51|9274.51|9398.35|9278.35|9401.94|9281.94|9394.06|9274.06|268
1653966300000|2022-05-31 03:05:00|9398.39|9278.39|9413.09|9293.09|9414.06|9294.06|9398.39|9278.39|272
1653966600000|2022-05-31 03:10:00|9412.99|9292.99|9419.77|9299.77|9419.77|9299.77|9407.01|9287.01|261
1653966900000|2022-05-31 03:15:00|9420.38|9300.38|9400.65|9280.65|9429.92|9309.92|9398.66|9278.66|290
1653967200000|2022-05-31 03:20:00|9400.62|9280.62|9392.35|9272.35|9405.2|9285.2|9391.83|9271.83|277
1653967500000|2022-05-31 03:25:00|9392.32|9272.32|9378|9258|9392.38|9272.38|9376.95|9256.95|287
1653967800000|2022-05-31 03:30:00|9377.69|9257.69|9360.92|9240.92|9377.79|9257.79|9358.51|9238.51|278
1653968100000|2022-05-31 03:35:00|9360.9|9240.9|9354.53|9234.53|9360.9|9240.9|9341.99|9221.99|274
1653968400000|2022-05-31 03:40:00|9354.59|9234.59|9360.41|9240.41|9363.08|9243.08|9351.4|9231.4|263
1653968700000|2022-05-31 03:45:00|9360.56|9240.56|9381.22|9261.22|9384.41|9264.41|9358.67|9238.67|268
1653969000000|2022-05-31 03:50:00|9381.1|9261.1|9364.08|9244.08|9382.2|9262.2|9362.95|9242.95|264
1653969300000|2022-05-31 03:55:00|9364.7|9244.7|9379.5|9259.5|9381.56|9261.56|9364.7|9244.7|255
1653969600000|2022-05-31 04:00:00|9379.45|9259.45|9363.11|9243.11|9381.94|9261.94|9363.11|9243.11|272
1653969900000|2022-05-31 04:05:00|9363.13|9243.13|9354.3|9234.3|9365.18|9245.18|9345.99|9225.99|268
1653970200000|2022-05-31 04:10:00|9354.25|9234.25|9378.77|9258.77|9378.77|9258.77|9354.01|9234.01|268
1653970500000|2022-05-31 04:15:00|9379.07|9259.07|9385.4|9265.4|9388.38|9268.38|9379.07|9259.07|269
1653970800000|2022-05-31 04:20:00|9385.33|9265.33|9386.06|9266.06|9391.72|9271.72|9377.71|9257.71|270
1653971100000|2022-05-31 04:25:00|9386.09|9266.09|9392.02|9272.02|9394.29|9274.29|9383.87|9263.87|265
1653971400000|2022-05-31 04:30:00|9392.06|9272.06|9407.84|9287.84|9411.93|9291.93|9390.93|9270.93|282
1653971700000|2022-05-31 04:35:00|9407.98|9287.98|9387.04|9267.04|9410.15|9290.15|9385.59|9265.59|292
1653972000000|2022-05-31 04:40:00|9386.4|9266.4|9360.42|9240.42|9386.4|9266.4|9354.12|9234.12|290
1653972300000|2022-05-31 04:45:00|9360.44|9240.44|9360.04|9240.04|9363.51|9243.51|9355.72|9235.72|288
1653972600000|2022-05-31 04:50:00|9360.42|9240.42|9380.62|9260.62|9381.2|9261.2|9358.78|9238.78|286
1653972900000|2022-05-31 04:55:00|9380.27|9260.27|9356.24|9236.24|9380.72|9260.72|9355.66|9235.66|277
1653973200000|2022-05-31 05:00:00|9356.36|9236.36|9366.59|9246.59|9367.85|9247.85|9355.52|9235.52|288
1653973500000|2022-05-31 05:05:00|9366.54|9246.54|9366.09|9246.09|9384.43|9264.43|9366.09|9246.09|275
1653973800000|2022-05-31 05:10:00|9366.39|9246.39|9377.03|9257.03|9377.03|9257.03|9340.26|9220.26|298
1653974100000|2022-05-31 05:15:00|9377.13|9257.13|9440.58|9320.58|9440.58|9320.58|9376.83|9256.83|295
1653974400000|2022-05-31 05:20:00|9440.5|9320.5|9471.08|9351.08|9471.16|9351.16|9431.45|9311.45|291
1653974700000|2022-05-31 05:25:00|9471.12|9351.12|9463.94|9343.94|9492.06|9372.06|9463.77|9343.77|291
1653975000000|2022-05-31 05:30:00|9463.83|9343.83|9432.84|9312.84|9469.51|9349.51|9424.02|9304.02|293
1653975300000|2022-05-31 05:35:00|9433.04|9313.04|9415.17|9295.17|9438.01|9318.01|9409.94|9289.94|291
1653975600000|2022-05-31 05:40:00|9414.6|9294.6|9402.45|9282.45|9421.1|9301.1|9402.45|9282.45|292
1653975900000|2022-05-31 05:45:00|9402.51|9282.51|9414.38|9294.38|9420.31|9300.31|9400.16|9280.16|295
1653976200000|2022-05-31 05:50:00|9414.41|9294.41|9405.35|9285.35|9418.89|9298.89|9401.22|9281.22|290
1653976500000|2022-05-31 05:55:00|9405.25|9285.25|9395.23|9275.23|9411.48|9291.48|9395.23|9275.23|288
1653976800000|2022-05-31 06:00:00|9395.2|9275.2|9382.61|9262.61|9400.02|9280.02|9370.67|9250.67|296
1653977100000|2022-05-31 06:05:00|9382.72|9262.72|9392.73|9272.73|9401.5|9281.5|9379.38|9259.38|295
1653977400000|2022-05-31 06:10:00|9392.67|9272.67|9406.43|9286.43|9407.7|9287.7|9392.67|9272.67|289
1653977700000|2022-05-31 06:15:00|9406.78|9286.78|9356.29|9236.29|9416.11|9296.11|9349.66|9229.66|300
1653978000000|2022-05-31 06:20:00|9356.46|9236.46|9363.61|9243.61|9363.61|9243.61|9350.69|9230.69|300
1653978300000|2022-05-31 06:25:00|9363.53|9243.53|9369.62|9249.62|9382.58|9262.58|9361.87|9241.87|296
1653978600000|2022-05-31 06:30:00|9369.74|9249.74|9369.91|9249.91|9382.79|9262.79|9368.4|9248.4|289
1653978900000|2022-05-31 06:35:00|9369.13|9249.13|9299.17|9179.17|9369.13|9249.13|9299.17|9179.17|297
1653979200000|2022-05-31 06:40:00|9299.27|9179.27|9340.81|9220.81|9352.13|9232.13|9297.67|9177.67|297
1653979500000|2022-05-31 06:45:00|9340.88|9220.88|9321.48|9201.48|9356.47|9236.47|9321.48|9201.48|298
1653979800000|2022-05-31 06:50:00|9321.85|9201.85|9315.21|9195.21|9326.89|9206.89|9310.67|9190.67|294
1653980100000|2022-05-31 06:55:00|9314.7|9194.7|9330.16|9210.16|9341.88|9221.88|9312.67|9192.67|284
1653980400000|2022-05-31 07:00:00|9330.49|9210.49|9350.31|9230.31|9350.42|9230.42|9328.31|9208.31|298
1653980700000|2022-05-31 07:05:00|9349.87|9229.87|9351.34|9231.34|9359.62|9239.62|9349.2|9229.2|292
1653981000000|2022-05-31 07:10:00|9351.61|9231.61|9360.55|9240.55|9363.49|9243.49|9349.71|9229.71|292
1653981300000|2022-05-31 07:15:00|9360.63|9240.63|9338.35|9218.35|9362.68|9242.68|9334.38|9214.38|289
1653981600000|2022-05-31 07:20:00|9338.34|9218.34|9356.59|9236.59|9365.76|9245.76|9337.48|9217.48|293
1653981900000|2022-05-31 07:25:00|9356.08|9236.08|9369.81|9249.81|9369.81|9249.81|9353.83|9233.83|288
1653982200000|2022-05-31 07:30:00|9370.41|9250.41|9365.57|9245.57|9380.23|9260.23|9360.4|9240.4|292
1653982500000|2022-05-31 07:35:00|9365.41|9245.41|9354.95|9234.95|9366.35|9246.35|9352.07|9232.07|291
1653982800000|2022-05-31 07:40:00|9355.06|9235.06|9354.97|9234.97|9360.08|9240.08|9351.02|9231.02|282
1653983100000|2022-05-31 07:45:00|9355.11|9235.11|9340.48|9220.48|9355.11|9235.11|9334.09|9214.09|295
1653983400000|2022-05-31 07:50:00|9340.36|9220.36|9359.33|9239.33|9360.21|9240.21|9337.39|9217.39|280
1653983700000|2022-05-31 07:55:00|9359.44|9239.44|9367.36|9247.36|9370.3|9250.3|9359.13|9239.13|286
1653984000000|2022-05-31 08:00:00|9367.29|9247.29|9390.16|9270.16|9390.16|9270.16|9365.28|9245.28|291
1653984300000|2022-05-31 08:05:00|9391.57|9271.57|9390.93|9270.93|9399.22|9279.22|9381.66|9261.66|290
1653984600000|2022-05-31 08:10:00|9390.84|9270.84|9390.32|9270.32|9398.02|9278.02|9377.48|9257.48|293
1653984900000|2022-05-31 08:15:00|9390.15|9270.15|9408.23|9288.23|9411.15|9291.15|9387.86|9267.86|297
1653985200000|2022-05-31 08:20:00|9408.27|9288.27|9414.28|9294.28|9415.78|9295.78|9403.52|9283.52|283
1653985500000|2022-05-31 08:25:00|9414.18|9294.18|9433.87|9313.87|9434.72|9314.72|9412.76|9292.76|289
1653985800000|2022-05-31 08:30:00|9433.31|9313.31|9422.76|9302.76|9433.48|9313.48|9417.18|9297.18|274
1653986100000|2022-05-31 08:35:00|9422.55|9302.55|9418.45|9298.45|9437.63|9317.63|9417.79|9297.79|287
1653986400000|2022-05-31 08:40:00|9418.54|9298.54|9425.23|9305.23|9428.05|9308.05|9418.23|9298.23|290
1653986700000|2022-05-31 08:45:00|9425.1|9305.1|9415.01|9295.01|9425.1|9305.1|9411.78|9291.78|272
1653987000000|2022-05-31 08:50:00|9414.88|9294.88|9435.45|9315.45|9442.94|9322.94|9410.81|9290.81|270
1653987300000|2022-05-31 08:55:00|9435.22|9315.22|9410.8|9290.8|9435.22|9315.22|9410.49|9290.49|283
1653987600000|2022-05-31 09:00:00|9410.61|9290.61|9391.67|9271.67|9413.88|9293.88|9391.67|9271.67|287
1653987900000|2022-05-31 09:05:00|9391.76|9271.76|9377.78|9257.78|9393.17|9273.17|9377.56|9257.56|278
1653988200000|2022-05-31 09:10:00|9377.71|9257.71|9378|9258|9378.99|9258.99|9356.45|9236.45|288
1653988500000|2022-05-31 09:15:00|9378.15|9258.15|9358.34|9238.34|9379.98|9259.98|9356.58|9236.58|282
1653988800000|2022-05-31 09:20:00|9358.56|9238.56|9350.25|9230.25|9376.07|9256.07|9350.1|9230.1|282
1653989100000|2022-05-31 09:25:00|9350.35|9230.35|9368.83|9248.83|9368.96|9248.96|9348.49|9228.49|293
1653989400000|2022-05-31 09:30:00|9368.64|9248.64|9371.19|9251.19|9388.47|9268.47|9367.2|9247.2|291
1653989700000|2022-05-31 09:35:00|9371.1|9251.1|9330.33|9210.33|9371.2|9251.2|9325.18|9205.18|292
1653990000000|2022-05-31 09:40:00|9330.32|9210.32|9333.97|9213.97|9338.85|9218.85|9330.02|9210.02|290
1653990300000|2022-05-31 09:45:00|9333.93|9213.93|9347.06|9227.06|9349.6|9229.6|9331.79|9211.79|288
1653990600000|2022-05-31 09:50:00|9346.79|9226.79|9338.39|9218.39|9351.98|9231.98|9338.39|9218.39|282
1653990900000|2022-05-31 09:55:00|9338.41|9218.41|9348.07|9228.07|9352.97|9232.97|9328.52|9208.52|291
1653991200000|2022-05-31 10:00:00|9348.17|9228.17|9334.75|9214.75|9358.08|9238.08|9334.75|9214.75|292
1653991500000|2022-05-31 10:05:00|9334.88|9214.88|9356.43|9236.43|9356.46|9236.46|9325.18|9205.18|284
1653991800000|2022-05-31 10:10:00|9356.57|9236.57|9376.95|9256.95|9379.55|9259.55|9356.17|9236.17|287
1653992100000|2022-05-31 10:15:00|9376.93|9256.93|9366.82|9246.82|9391.28|9271.28|9366.69|9246.69|291
1653992400000|2022-05-31 10:20:00|9367.04|9247.04|9377.64|9257.64|9377.64|9257.64|9366.17|9246.17|256
1653992700000|2022-05-31 10:25:00|9377.44|9257.44|9373.81|9253.81|9384.18|9264.18|9372.94|9252.94|263
1653993000000|2022-05-31 10:30:00|9373.9|9253.9|9372.22|9252.22|9385.67|9265.67|9370.94|9250.94|274
1653993300000|2022-05-31 10:35:00|9372.2|9252.2|9389.2|9269.2|9389.89|9269.89|9372.14|9252.14|278
1653993600000|2022-05-31 10:40:00|9389.3|9269.3|9394.54|9274.54|9395.73|9275.73|9387.65|9267.65|276
1653993900000|2022-05-31 10:45:00|9394.55|9274.55|9384.4|9264.4|9397.58|9277.58|9380.56|9260.56|281
1653994200000|2022-05-31 10:50:00|9384.44|9264.44|9387.45|9267.45|9393.67|9273.67|9384.32|9264.32|263
1653994500000|2022-05-31 10:55:00|9387.52|9267.52|9387.6|9267.6|9392.1|9272.1|9383.3|9263.3|268
1653994800000|2022-05-31 11:00:00|9387.47|9267.47|9397.76|9277.76|9397.76|9277.76|9385.63|9265.63|282
1653995100000|2022-05-31 11:05:00|9398.84|9278.84|9425.37|9305.37|9425.37|9305.37|9398.65|9278.65|286
1653995400000|2022-05-31 11:10:00|9425.58|9305.58|9394.02|9274.02|9425.58|9305.58|9391.15|9271.15|290
1653995700000|2022-05-31 11:15:00|9393.27|9273.27|9387.61|9267.61|9393.27|9273.27|9383|9263|280
1653996000000|2022-05-31 11:20:00|9387.66|9267.66|9397.55|9277.55|9397.55|9277.55|9387.58|9267.58|263
1653996300000|2022-05-31 11:25:00|9397.59|9277.59|9429.75|9309.75|9430.71|9310.71|9396.25|9276.25|291
1653996600000|2022-05-31 11:30:00|9429.65|9309.65|9421.71|9301.71|9429.83|9309.83|9419.15|9299.15|275
1653996900000|2022-05-31 11:35:00|9421.75|9301.75|9433|9313|9436.79|9316.79|9420.7|9300.7|278
1653997200000|2022-05-31 11:40:00|9432.68|9312.68|9425.84|9305.84|9433.88|9313.88|9424.59|9304.59|283
1653997500000|2022-05-31 11:45:00|9426.33|9306.33|9399.56|9279.56|9435.39|9315.39|9399.28|9279.28|280
1653997800000|2022-05-31 11:50:00|9399.59|9279.59|9405.84|9285.84|9407.84|9287.84|9399.16|9279.16|275
1653998100000|2022-05-31 11:55:00|9405.81|9285.81|9411.45|9291.45|9411.45|9291.45|9402.98|9282.98|276
1653998400000|2022-05-31 12:00:00|9411.34|9291.34|9397.51|9277.51|9415.53|9295.53|9396.96|9276.96|285
1653998700000|2022-05-31 12:05:00|9397.45|9277.45|9391.3|9271.3|9399.8|9279.8|9387.86|9267.86|284
1653999000000|2022-05-31 12:10:00|9391.36|9271.36|9404.89|9284.89|9406|9286|9390.66|9270.66|261
1653999300000|2022-05-31 12:15:00|9404.94|9284.94|9414|9294|9414.47|9294.47|9395.82|9275.82|275
1653999600000|2022-05-31 12:20:00|9413.97|9293.97|9358.79|9238.79|9413.97|9293.97|9357.07|9237.07|289
1653999900000|2022-05-31 12:25:00|9358.82|9238.82|9351.79|9231.79|9361.32|9241.32|9339.56|9219.56|292
1654000200000|2022-05-31 12:30:00|9351.73|9231.73|9344.63|9224.63|9361.67|9241.67|9344.42|9224.42|283
1654000500000|2022-05-31 12:35:00|9344.5|9224.5|9327.19|9207.19|9349.31|9229.31|9321.24|9201.24|286
1654000800000|2022-05-31 12:40:00|9327.13|9207.13|9302.58|9182.58|9327.54|9207.54|9300.73|9180.73|296
1654001100000|2022-05-31 12:45:00|9302.74|9182.74|9314.25|9194.25|9324.22|9204.22|9301.29|9181.29|291
1654001400000|2022-05-31 12:50:00|9314.43|9194.43|9293.84|9173.84|9322.15|9202.15|9293.84|9173.84|285
1654001700000|2022-05-31 12:55:00|9293.83|9173.83|9317.78|9197.78|9317.78|9197.78|9290.07|9170.07|293
1654002000000|2022-05-31 13:00:00|9318.08|9198.08|9331.39|9211.39|9342.23|9222.23|9317.09|9197.09|296
1654002300000|2022-05-31 13:05:00|9330.67|9210.67|9330.48|9210.48|9347.41|9227.41|9330.29|9210.29|286
1654002600000|2022-05-31 13:10:00|9330.68|9210.68|9348.61|9228.61|9348.61|9228.61|9322.31|9202.31|288
1654002900000|2022-05-31 13:15:00|9348.66|9228.66|9337.6|9217.6|9352.87|9232.87|9337.01|9217.01|288
1654003200000|2022-05-31 13:20:00|9337.73|9217.73|9343.19|9223.19|9353.98|9233.98|9335.76|9215.76|286
1654003500000|2022-05-31 13:25:00|9343.05|9223.05|9387.83|9267.83|9388.36|9268.36|9342.1|9222.1|290
1654003800000|2022-05-31 13:30:00|9387.35|9267.35|9272.62|9152.62|9387.93|9267.93|9267|9147|296
1654004100000|2022-05-31 13:35:00|9272.45|9152.45|9242.97|9122.97|9287.49|9167.49|9242.97|9122.97|299
1654004400000|2022-05-31 13:40:00|9242.61|9122.61|9183.1|9063.1|9242.7|9122.7|9158.92|9038.92|298
1654004700000|2022-05-31 13:45:00|9185.18|9065.18|9191.06|9071.06|9227.58|9107.58|9185.18|9065.18|299
1654005000000|2022-05-31 13:50:00|9190.85|9070.85|9204.42|9084.42|9204.71|9084.71|9183.24|9063.24|293
1654005300000|2022-05-31 13:55:00|9204.15|9084.15|9212.54|9092.54|9225.68|9105.68|9204.15|9084.15|295
1654005600000|2022-05-31 14:00:00|9212.62|9092.62|9151.68|9031.68|9214.44|9094.44|9151.68|9031.68|296
1654005900000|2022-05-31 14:05:00|9151.57|9031.57|9164.45|9044.45|9167.33|9047.33|9140.93|9020.93|297
1654006200000|2022-05-31 14:10:00|9164.37|9044.37|9202.72|9082.72|9202.72|9082.72|9158.58|9038.58|298
1654006500000|2022-05-31 14:15:00|9202.87|9082.87|9246.08|9126.08|9255.47|9135.47|9202.87|9082.87|296
1654006800000|2022-05-31 14:20:00|9246.42|9126.42|9248.3|9128.3|9271.83|9151.83|9246.31|9126.31|297
1654007100000|2022-05-31 14:25:00|9247.54|9127.54|9240.42|9120.42|9253.1|9133.1|9236.4|9116.4|290
1654007400000|2022-05-31 14:30:00|9240.25|9120.25|9267.97|9147.97|9280.64|9160.64|9239.07|9119.07|291
1654007700000|2022-05-31 14:35:00|9268.07|9148.07|9266.01|9146.01|9269.13|9149.13|9256.82|9136.82|294
1654008000000|2022-05-31 14:40:00|9265.29|9145.29|9285.42|9165.42|9287.73|9167.73|9265.29|9145.29|300
1654008300000|2022-05-31 14:45:00|9285.58|9165.58|9282.84|9162.84|9306.01|9186.01|9280.56|9160.56|294
1654008600000|2022-05-31 14:50:00|9282.74|9162.74|9280.05|9160.05|9283.61|9163.61|9276.66|9156.66|286
1654008900000|2022-05-31 14:55:00|9279.95|9159.95|9293.04|9173.04|9293.5|9173.5|9273.37|9153.37|287
1654009200000|2022-05-31 15:00:00|9292.96|9172.96|9295.85|9175.85|9303.57|9183.57|9290.98|9170.98|281
1654009500000|2022-05-31 15:05:00|9296.3|9176.3|9251.09|9131.09|9300.27|9180.27|9249|9129|294
1654009800000|2022-05-31 15:10:00|9251.31|9131.31|9257.21|9137.21|9264.94|9144.94|9250.79|9130.79|285
1654010100000|2022-05-31 15:15:00|9256.25|9136.25|9269.98|9149.98|9273.79|9153.79|9253.07|9133.07|284
1654010400000|2022-05-31 15:20:00|9269.73|9149.73|9258.15|9138.15|9281.78|9161.78|9258.15|9138.15|286
1654010700000|2022-05-31 15:25:00|9258.16|9138.16|9284.18|9164.18|9287.96|9167.96|9248.79|9128.79|278
1654011000000|2022-05-31 15:30:00|9283.66|9163.66|9262.73|9142.73|9283.66|9163.66|9257.79|9137.79|291
1654011300000|2022-05-31 15:35:00|9262.78|9142.78|9288.79|9168.79|9288.79|9168.79|9257.65|9137.65|288
1654011600000|2022-05-31 15:40:00|9289.35|9169.35|9315|9195|9317.05|9197.05|9289.24|9169.24|292
1654011900000|2022-05-31 15:45:00|9315.39|9195.39|9351.64|9231.64|9351.64|9231.64|9314.68|9194.68|292
1654012200000|2022-05-31 15:50:00|9351.41|9231.41|9440.6|9320.6|9442.39|9322.39|9350.7|9230.7|298
1654012500000|2022-05-31 15:55:00|9440.66|9320.66|9414.62|9294.62|9444.79|9324.79|9413.46|9293.46|296
1654012800000|2022-05-31 16:00:00|9414.87|9294.87|9457.68|9337.68|9463.08|9343.08|9414.04|9294.04|295
1654013100000|2022-05-31 16:05:00|9458.67|9338.67|9422.23|9302.23|9458.67|9338.67|9417.51|9297.51|299
1654013400000|2022-05-31 16:10:00|9422.78|9302.78|9351.95|9231.95|9422.91|9302.91|9351.47|9231.47|291
1654013700000|2022-05-31 16:15:00|9349.97|9229.97|9324.73|9204.73|9353.29|9233.29|9323.41|9203.41|296
1654014000000|2022-05-31 16:20:00|9324.86|9204.86|9356.92|9236.92|9357.37|9237.37|9324.86|9204.86|294
1654014300000|2022-05-31 16:25:00|9357.14|9237.14|9389.6|9269.6|9390.6|9270.6|9357.14|9237.14|293
1654014600000|2022-05-31 16:30:00|9389.76|9269.76|9387.26|9267.26|9390.78|9270.78|9359.94|9239.94|297
1654014900000|2022-05-31 16:35:00|9388.04|9268.04|9400.18|9280.18|9403.33|9283.33|9383.11|9263.11|295
1654015200000|2022-05-31 16:40:00|9400.38|9280.38|9439.18|9319.18|9443.24|9323.24|9396.47|9276.47|295
1654015500000|2022-05-31 16:45:00|9437.48|9317.48|9422.48|9302.48|9447.18|9327.18|9419.29|9299.29|295
1654015800000|2022-05-31 16:50:00|9422.46|9302.46|9418.17|9298.17|9423.66|9303.66|9413.97|9293.97|298
1654016100000|2022-05-31 16:55:00|9418.7|9298.7|9400.65|9280.65|9422.51|9302.51|9398.54|9278.54|291
1654016400000|2022-05-31 17:00:00|9400.61|9280.61|9384.21|9264.21|9413.27|9293.27|9381.8|9261.8|295
1654016700000|2022-05-31 17:05:00|9384.04|9264.04|9424.87|9304.87|9426.19|9306.19|9383.46|9263.46|296
1654017000000|2022-05-31 17:10:00|9424.71|9304.71|9412.38|9292.38|9426.88|9306.88|9412.26|9292.26|285
1654017300000|2022-05-31 17:15:00|9412.4|9292.4|9353.82|9233.82|9412.43|9292.43|9351.25|9231.25|295
1654017600000|2022-05-31 17:20:00|9353.7|9233.7|9323.46|9203.46|9353.7|9233.7|9320.62|9200.62|291
1654017900000|2022-05-31 17:25:00|9323.05|9203.05|9334.27|9214.27|9342.5|9222.5|9323.05|9203.05|295
1654018200000|2022-05-31 17:30:00|9334.47|9214.47|9349.9|9229.9|9353.54|9233.54|9330.23|9210.23|291
1654018500000|2022-05-31 17:35:00|9349.63|9229.63|9327.09|9207.09|9353.05|9233.05|9325.94|9205.94|298
1654018800000|2022-05-31 17:40:00|9327.53|9207.53|9335.14|9215.14|9335.14|9215.14|9324.2|9204.2|290
1654019100000|2022-05-31 17:45:00|9335.08|9215.08|9344.84|9224.84|9350.84|9230.84|9334.81|9214.81|281
1654019400000|2022-05-31 17:50:00|9344.77|9224.77|9358.76|9238.76|9366.18|9246.18|9341.89|9221.89|287
1654019700000|2022-05-31 17:55:00|9358.78|9238.78|9378.45|9258.45|9378.54|9258.54|9357.57|9237.57|289
1654020000000|2022-05-31 18:00:00|9378.16|9258.16|9383.16|9263.16|9387.59|9267.59|9373.55|9253.55|287
1654020300000|2022-05-31 18:05:00|9382.74|9262.74|9388.77|9268.77|9389.07|9269.07|9368.38|9248.38|297
1654020600000|2022-05-31 18:10:00|9388.72|9268.72|9380.36|9260.36|9390.25|9270.25|9375.18|9255.18|287
1654020900000|2022-05-31 18:15:00|9380.21|9260.21|9373.73|9253.73|9384.49|9264.49|9370.67|9250.67|287
1654021200000|2022-05-31 18:20:00|9374.21|9254.21|9367.74|9247.74|9375.92|9255.92|9352.16|9232.16|294
1654021500000|2022-05-31 18:25:00|9367.24|9247.24|9357.95|9237.95|9367.24|9247.24|9349.89|9229.89|287
1654021800000|2022-05-31 18:30:00|9358.09|9238.09|9333.24|9213.24|9358.3|9238.3|9330.26|9210.26|285
1654022100000|2022-05-31 18:35:00|9332.48|9212.48|9319.73|9199.73|9335.18|9215.18|9319.73|9199.73|290
1654022400000|2022-05-31 18:40:00|9319.41|9199.41|9270.47|9150.47|9319.89|9199.89|9269|9149|288
1654022700000|2022-05-31 18:45:00|9270.41|9150.41|9266.54|9146.54|9276.39|9156.39|9261.29|9141.29|292
1654023000000|2022-05-31 18:50:00|9267.04|9147.04|9244.72|9124.72|9268.39|9148.39|9242.14|9122.14|287
1654023300000|2022-05-31 18:55:00|9244.61|9124.61|9236.38|9116.38|9245.24|9125.24|9215.6|9095.6|294
1654023600000|2022-05-31 19:00:00|9236.31|9116.31|9245.7|9125.7|9245.7|9125.7|9219.54|9099.54|299
1654023900000|2022-05-31 19:05:00|9245.19|9125.19|9238.63|9118.63|9245.99|9125.99|9234.53|9114.53|288
1654024200000|2022-05-31 19:10:00|9238.64|9118.64|9231.32|9111.32|9242.08|9122.08|9218.37|9098.37|295
1654024500000|2022-05-31 19:15:00|9231.28|9111.28|9253.75|9133.75|9267.54|9147.54|9231.26|9111.26|293
1654024800000|2022-05-31 19:20:00|9253.92|9133.92|9244.58|9124.58|9260.48|9140.48|9244.36|9124.36|279
1654025100000|2022-05-31 19:25:00|9244.81|9124.81|9237.64|9117.64|9245.01|9125.01|9237.19|9117.19|269
1654025400000|2022-05-31 19:30:00|9237.69|9117.69|9258.68|9138.68|9258.87|9138.87|9237.6|9117.6|283
1654025700000|2022-05-31 19:35:00|9258.79|9138.79|9246.12|9126.12|9259.23|9139.23|9245.85|9125.85|279
1654026000000|2022-05-31 19:40:00|9246.08|9126.08|9219.79|9099.79|9246.08|9126.08|9219.7|9099.7|285
1654026300000|2022-05-31 19:45:00|9219.91|9099.91|9229.53|9109.53|9236.04|9116.04|9219.91|9099.91|293
1654026600000|2022-05-31 19:50:00|9230.22|9110.22|9226.93|9106.93|9244.07|9124.07|9226.81|9106.81|292
1654026900000|2022-05-31 19:55:00|9227.11|9107.11|9235.43|9115.43|9239.51|9119.51|9207.38|9087.38|297
1654027200000|2022-05-31 20:00:00|9235.26|9115.26|9248.6|9128.6|9253.59|9133.59|9232.38|9112.38|293
1654027500000|2022-05-31 20:05:00|9248.71|9128.71|9231.76|9111.76|9248.88|9128.88|9231.64|9111.64|265
1654027800000|2022-05-31 20:10:00|9231.64|9111.64|9266.15|9146.15|9269.55|9149.55|9231.01|9111.01|290
1654028100000|2022-05-31 20:15:00|9266.19|9146.19|9254.75|9134.75|9268.53|9148.53|9254.75|9134.75|264
1654028400000|2022-05-31 20:20:00|9254.7|9134.7|9262.28|9142.28|9262.28|9142.28|9252.1|9132.1|263
1654028700000|2022-05-31 20:25:00|9262.93|9142.93|9255.1|9135.1|9266.02|9146.02|9253.2|9133.2|275
1654029000000|2022-05-31 20:30:00|9255.36|9135.36|9250.44|9130.44|9256.41|9136.41|9248.87|9128.87|265
1654029300000|2022-05-31 20:35:00|9250.7|9130.7|9269.11|9149.11|9270.72|9150.72|9249.35|9129.35|255
1654029600000|2022-05-31 20:40:00|9269.02|9149.02|9257.44|9137.44|9269.82|9149.82|9257.15|9137.15|266
1654029900000|2022-05-31 20:45:00|9257.54|9137.54|9257.19|9137.19|9257.68|9137.68|9250.73|9130.73|257
1654030200000|2022-05-31 20:50:00|9257.08|9137.08|9279.09|9159.09|9279.33|9159.33|9257.08|9137.08|266
1654030500000|2022-05-31 20:55:00|9279.17|9159.17|9283.6|9163.6|9283.6|9163.6|9275.71|9155.71|264
1654030800000|2022-05-31 21:00:00|9283.84|9163.84|9285.67|9165.67|9291.71|9171.71|9282.37|9162.37|278
1654031100000|2022-05-31 21:05:00|9285.9|9165.9|9273.55|9153.55|9286.26|9166.26|9272.59|9152.59|265
1654031400000|2022-05-31 21:10:00|9273.6|9153.6|9279.64|9159.64|9279.67|9159.67|9271.96|9151.96|265
1654031700000|2022-05-31 21:15:00|9279.73|9159.73|9276.67|9156.67|9281.91|9161.91|9276.67|9156.67|255
1654032000000|2022-05-31 21:20:00|9276.11|9156.11|9283.73|9163.73|9283.83|9163.83|9272.33|9152.33|266
1654032300000|2022-05-31 21:25:00|9283.75|9163.75|9284.35|9164.35|9284.35|9164.35|9276.93|9156.93|270
1654032600000|2022-05-31 21:30:00|9284.55|9164.55|9287.11|9167.11|9287.25|9167.25|9282.06|9162.06|212
1654032900000|2022-05-31 21:35:00|9287.1|9167.1|9281.05|9161.05|9290.55|9170.55|9281.02|9161.02|262
1654033200000|2022-05-31 21:40:00|9280.91|9160.91|9272.55|9152.55|9283.84|9163.84|9272.55|9152.55|247
1654033500000|2022-05-31 21:45:00|9272.65|9152.65|9276.02|9156.02|9277.4|9157.4|9272.65|9152.65|227
1654033800000|2022-05-31 21:50:00|9276.22|9156.22|9260.7|9140.7|9283.23|9163.23|9259.76|9139.76|251
1654034100000|2022-05-31 21:55:00|9260.72|9140.72|9275.58|9155.58|9275.58|9155.58|9255.5|9135.5|253
1654034400000|2022-05-31 22:00:00|9275.85|9155.85|9286.56|9166.56|9286.6|9166.6|9267.88|9147.88|280
1654034700000|2022-05-31 22:05:00|9286.61|9166.61|9294.84|9174.84|9296.84|9176.84|9285.93|9165.93|259
1654035000000|2022-05-31 22:10:00|9294.74|9174.74|9275.04|9155.04|9295.66|9175.66|9273.81|9153.81|274
1654035300000|2022-05-31 22:15:00|9274.83|9154.83|9278.66|9158.66|9279.29|9159.29|9270.89|9150.89|258
1654035600000|2022-05-31 22:20:00|9278.62|9158.62|9294.99|9174.99|9294.99|9174.99|9277.65|9157.65|255
1654035900000|2022-05-31 22:25:00|9295.1|9175.1|9299.9|9179.9|9320.09|9200.09|9295.1|9175.1|273
1654036200000|2022-05-31 22:30:00|9299.96|9179.96|9316.3|9196.3|9316.31|9196.31|9299.82|9179.82|271
1654036500000|2022-05-31 22:35:00|9316.18|9196.18|9318.52|9198.52|9319.06|9199.06|9311.21|9191.21|268
1654036800000|2022-05-31 22:40:00|9318.47|9198.47|9330.01|9210.01|9331.45|9211.45|9316.15|9196.15|272
1654037100000|2022-05-31 22:45:00|9330.26|9210.26|9352.06|9232.06|9353.99|9233.99|9329.81|9209.81|283
1654037400000|2022-05-31 22:50:00|9351.85|9231.85|9357.61|9237.61|9361.64|9241.64|9343.59|9223.59|281
1654037700000|2022-05-31 22:55:00|9357.72|9237.72|9375.54|9255.54|9375.87|9255.87|9354.49|9234.49|275
1654038000000|2022-05-31 23:00:00|9375.41|9255.41|9369.18|9249.18|9377.04|9257.04|9366.74|9246.74|274
1654038300000|2022-05-31 23:05:00|9369.17|9249.17|9347.81|9227.81|9370.27|9250.27|9347.81|9227.81|273
1654038600000|2022-05-31 23:10:00|9347.67|9227.67|9346.56|9226.56|9349.01|9229.01|9345|9225|263
1654038900000|2022-05-31 23:15:00|9346.47|9226.47|9347.66|9227.66|9349.81|9229.81|9343.06|9223.06|256
1654039200000|2022-05-31 23:20:00|9347.85|9227.85|9367.99|9247.99|9372.01|9252.01|9347.81|9227.81|272
1654039500000|2022-05-31 23:25:00|9367.94|9247.94|9370.77|9250.77|9372.77|9252.77|9367.1|9247.1|115
1654039800000|2022-05-31 23:30:00|9370.08|9250.08|9367.91|9247.91|9370.08|9250.08|9367.75|9247.75|95
1654040100000|2022-05-31 23:35:00|9367.86|9247.86|9346.33|9226.33|9367.93|9247.93|9342.13|9222.13|262
1654040400000|2022-05-31 23:40:00|9346.35|9226.35|9334.92|9214.92|9351.22|9231.22|9334.67|9214.67|265
1654040700000|2022-05-31 23:45:00|9334.84|9214.84|9344.17|9224.17|9346.88|9226.88|9334.58|9214.58|262
1654041000000|2022-05-31 23:50:00|9344.03|9224.03|9315.5|9195.5|9350.49|9230.49|9315.5|9195.5|278
1654041300000|2022-05-31 23:55:00|9314.75|9194.75|9306.96|9186.96|9315|9195|9297.15|9177.15|285
1654041600000|2022-06-01 00:00:00|9307|9187|9315.57|9195.57|9318.81|9198.81|9307|9187|288
1654041900000|2022-06-01 00:05:00|9315.15|9195.15|9320.68|9200.68|9327.26|9207.26|9314.15|9194.15|276
1654042200000|2022-06-01 00:10:00|9319.64|9199.64|9273.29|9153.29|9319.64|9199.64|9264.35|9144.35|293
1654042500000|2022-06-01 00:15:00|9273.55|9153.55|9335.5|9215.5|9335.8|9215.8|9273.4|9153.4|294
1654042800000|2022-06-01 00:20:00|9335.57|9215.57|9252.73|9132.73|9335.89|9215.89|9244.32|9124.32|296
1654043100000|2022-06-01 00:25:00|9254.07|9134.07|9295.77|9175.77|9305.04|9185.04|9254.07|9134.07|289
1654043400000|2022-06-01 00:30:00|9295.8|9175.8|9320.3|9200.3|9321.13|9201.13|9281.73|9161.73|291
1654043700000|2022-06-01 00:35:00|9320.31|9200.31|9332.07|9212.07|9338.55|9218.55|9318.13|9198.13|289
1654044000000|2022-06-01 00:40:00|9332.17|9212.17|9348.03|9228.03|9351.44|9231.44|9332.17|9212.17|294
1654044300000|2022-06-01 00:45:00|9348.08|9228.08|9325.13|9205.13|9351.37|9231.37|9323.81|9203.81|288
1654044600000|2022-06-01 00:50:00|9324.96|9204.96|9338.84|9218.84|9340.76|9220.76|9321.02|9201.02|284
1654044900000|2022-06-01 00:55:00|9339.8|9219.8|9370.35|9250.35|9383.2|9263.2|9337.98|9217.98|295
1654045200000|2022-06-01 01:00:00|9370.4|9250.4|9340.04|9220.04|9371.51|9251.51|9336.23|9216.23|290
1654045500000|2022-06-01 01:05:00|9339.92|9219.92|9334.05|9214.05|9339.93|9219.93|9331.38|9211.38|286
1654045800000|2022-06-01 01:10:00|9334.11|9214.11|9347.48|9227.48|9350.53|9230.53|9332.74|9212.74|273
1654046100000|2022-06-01 01:15:00|9347.59|9227.59|9339.03|9219.03|9348.23|9228.23|9338.66|9218.66|270
1654046400000|2022-06-01 01:20:00|9338.98|9218.98|9309.16|9189.16|9338.98|9218.98|9303.71|9183.71|282
1654046700000|2022-06-01 01:25:00|9309.15|9189.15|9330.44|9210.44|9330.44|9210.44|9309.15|9189.15|268
1654047000000|2022-06-01 01:30:00|9330.48|9210.48|9342.38|9222.38|9342.39|9222.39|9327.91|9207.91|271
1654047300000|2022-06-01 01:35:00|9342.35|9222.35|9319.35|9199.35|9342.35|9222.35|9312.44|9192.44|289
1654047600000|2022-06-01 01:40:00|9319.58|9199.58|9306.92|9186.92|9319.79|9199.79|9302.28|9182.28|276
1654047900000|2022-06-01 01:45:00|9306.84|9186.84|9309.76|9189.76|9310.24|9190.24|9303.12|9183.12|272
1654048200000|2022-06-01 01:50:00|9309.65|9189.65|9332.62|9212.62|9333|9213|9309.42|9189.42|283
1654048500000|2022-06-01 01:55:00|9332.69|9212.69|9339.78|9219.78|9342.58|9222.58|9332.69|9212.69|271
1654048800000|2022-06-01 02:00:00|9339.64|9219.64|9338.1|9218.1|9339.97|9219.97|9331.53|9211.53|262
1654049100000|2022-06-01 02:05:00|9338.17|9218.17|9308.09|9188.09|9339.22|9219.22|9308.09|9188.09|268
1654049400000|2022-06-01 02:10:00|9308.03|9188.03|9304.02|9184.02|9312.17|9192.17|9302.62|9182.62|259
1654049700000|2022-06-01 02:15:00|9303.9|9183.9|9284.05|9164.05|9303.9|9183.9|9282.14|9162.14|274
1654050000000|2022-06-01 02:20:00|9284.16|9164.16|9267.71|9147.71|9285.16|9165.16|9263.94|9143.94|273
1654050300000|2022-06-01 02:25:00|9267.09|9147.09|9264.97|9144.97|9269.07|9149.07|9255.02|9135.02|287
1654050600000|2022-06-01 02:30:00|9265.13|9145.13|9283.86|9163.86|9284.05|9164.05|9262.11|9142.11|263
1654050900000|2022-06-01 02:35:00|9283.97|9163.97|9278.54|9158.54|9284.49|9164.49|9274.78|9154.78|265
1654051200000|2022-06-01 02:40:00|9278.56|9158.56|9288.68|9168.68|9288.95|9168.95|9267.98|9147.98|268
1654051500000|2022-06-01 02:45:00|9288.63|9168.63|9264.61|9144.61|9289.04|9169.04|9264.38|9144.38|264
1654051800000|2022-06-01 02:50:00|9264.42|9144.42|9259.11|9139.11|9266.55|9146.55|9247.53|9127.53|275
1654052100000|2022-06-01 02:55:00|9259.26|9139.26|9282.59|9162.59|9283.27|9163.27|9259.21|9139.21|283
1654052400000|2022-06-01 03:00:00|9282.62|9162.62|9261.56|9141.56|9283.71|9163.71|9261.56|9141.56|265
1654052700000|2022-06-01 03:05:00|9261.51|9141.51|9240.21|9120.21|9264.76|9144.76|9240.17|9120.17|277
1654053000000|2022-06-01 03:10:00|9240.31|9120.31|9233.75|9113.75|9247.7|9127.7|9233.49|9113.49|276
1654053300000|2022-06-01 03:15:00|9233.79|9113.79|9226.24|9106.24|9235.53|9115.53|9214.7|9094.7|277
1654053600000|2022-06-01 03:20:00|9226|9106|9247.51|9127.51|9247.75|9127.75|9225.78|9105.78|262
1654053900000|2022-06-01 03:25:00|9247.34|9127.34|9237.1|9117.1|9251.06|9131.06|9235.35|9115.35|265
1654054200000|2022-06-01 03:30:00|9237.06|9117.06|9212.65|9092.65|9237.07|9117.07|9211.29|9091.29|279
1654054500000|2022-06-01 03:35:00|9212.6|9092.6|9216.14|9096.14|9217.04|9097.04|9203.79|9083.79|272
1654054800000|2022-06-01 03:40:00|9216.25|9096.25|9209.12|9089.12|9223.51|9103.51|9209.09|9089.09|273
1654055100000|2022-06-01 03:45:00|9209.15|9089.15|9214.12|9094.12|9214.12|9094.12|9205.61|9085.61|280
1654055400000|2022-06-01 03:50:00|9214.07|9094.07|9210.13|9090.13|9214.11|9094.11|9206.89|9086.89|238
1654055700000|2022-06-01 03:55:00|9210.25|9090.25|9208.52|9088.52|9216.4|9096.4|9200.83|9080.83|273
1654056000000|2022-06-01 04:00:00|9208.44|9088.44|9219.71|9099.71|9229.82|9109.82|9205.43|9085.43|287
1654056300000|2022-06-01 04:05:00|9219.69|9099.69|9170.14|9050.14|9219.69|9099.69|9170.14|9050.14|287
1654056600000|2022-06-01 04:10:00|9170|9050|9169.63|9049.63|9170|9050|9137.87|9017.87|298
1654056900000|2022-06-01 04:15:00|9169.55|9049.55|9189.27|9069.27|9194.64|9074.64|9169.55|9049.55|292
1654057200000|2022-06-01 04:20:00|9189.41|9069.41|9184.53|9064.53|9190.25|9070.25|9181.63|9061.63|279
1654057500000|2022-06-01 04:25:00|9184.78|9064.78|9183.54|9063.54|9185.26|9065.26|9173.6|9053.6|265
1654057800000|2022-06-01 04:30:00|9183.59|9063.59|9211.43|9091.43|9212.36|9092.36|9180.66|9060.66|282
1654058100000|2022-06-01 04:35:00|9211.24|9091.24|9208.42|9088.42|9213.93|9093.93|9207.38|9087.38|271
1654058400000|2022-06-01 04:40:00|9208.52|9088.52|9201.9|9081.9|9211.49|9091.49|9201.09|9081.09|261
1654058700000|2022-06-01 04:45:00|9201.93|9081.93|9219.84|9099.84|9229.17|9109.17|9201.29|9081.29|273
1654059000000|2022-06-01 04:50:00|9219.82|9099.82|9217.59|9097.59|9221.82|9101.82|9214.82|9094.82|263
1654059300000|2022-06-01 04:55:00|9217.74|9097.74|9223.79|9103.79|9224.63|9104.63|9216.8|9096.8|273
1654059600000|2022-06-01 05:00:00|9223.86|9103.86|9219.34|9099.34|9230.17|9110.17|9213.54|9093.54|280
1654059900000|2022-06-01 05:05:00|9219.51|9099.51|9226.68|9106.68|9230.87|9110.87|9219.46|9099.46|275
1654060200000|2022-06-01 05:10:00|9226.63|9106.63|9224.15|9104.15|9230.31|9110.31|9223.62|9103.62|259
1654060500000|2022-06-01 05:15:00|9223.43|9103.43|9227.55|9107.55|9228.49|9108.49|9221.53|9101.53|261
1654060800000|2022-06-01 05:20:00|9227.48|9107.48|9202.24|9082.24|9227.48|9107.48|9202.24|9082.24|268
1654061100000|2022-06-01 05:25:00|9201.94|9081.94|9201.12|9081.12|9201.96|9081.96|9192.76|9072.76|268
1654061400000|2022-06-01 05:30:00|9201|9081|9173.44|9053.44|9201|9081|9170|9050|279
1654061700000|2022-06-01 05:35:00|9173.5|9053.5|9170|9050|9175.14|9055.14|9168.34|9048.34|257
1654062000000|2022-06-01 05:40:00|9169.98|9049.98|9209.08|9089.08|9211|9091|9169.93|9049.93|276
1654062300000|2022-06-01 05:45:00|9209.87|9089.87|9209.76|9089.76|9218.44|9098.44|9208.59|9088.59|268
1654062600000|2022-06-01 05:50:00|9208.33|9088.33|9202.69|9082.69|9208.33|9088.33|9202.69|9082.69|264
1654062900000|2022-06-01 05:55:00|9202.62|9082.62|9203.59|9083.59|9204.49|9084.49|9197.31|9077.31|276
1654063200000|2022-06-01 06:00:00|9203.62|9083.62|9214.82|9094.82|9214.94|9094.94|9192.65|9072.65|285
1654063500000|2022-06-01 06:05:00|9214.81|9094.81|9224.62|9104.62|9224.75|9104.75|9214.78|9094.78|267
1654063800000|2022-06-01 06:10:00|9224.57|9104.57|9227.69|9107.69|9228.09|9108.09|9220.98|9100.98|264
1654064100000|2022-06-01 06:15:00|9227.72|9107.72|9219.05|9099.05|9230.14|9110.14|9215.59|9095.59|276
1654064400000|2022-06-01 06:20:00|9218.93|9098.93|9234.26|9114.26|9234.28|9114.28|9218.28|9098.28|270
1654064700000|2022-06-01 06:25:00|9233.95|9113.95|9244.82|9124.82|9244.9|9124.9|9233.57|9113.57|284
1654065000000|2022-06-01 06:30:00|9244.83|9124.83|9227.12|9107.12|9248.83|9128.83|9227.12|9107.12|275
1654065300000|2022-06-01 06:35:00|9226.96|9106.96|9232.43|9112.43|9233.13|9113.13|9219.54|9099.54|266
1654065600000|2022-06-01 06:40:00|9232.32|9112.32|9235.12|9115.12|9243.13|9123.13|9232.3|9112.3|254
1654065900000|2022-06-01 06:45:00|9235.14|9115.14|9231.78|9111.78|9237.71|9117.71|9225.6|9105.6|259
1654066200000|2022-06-01 06:50:00|9231.79|9111.79|9232.46|9112.46|9233.39|9113.39|9229.24|9109.24|238
1654066500000|2022-06-01 06:55:00|9232.47|9112.47|9229.09|9109.09|9233.17|9113.17|9228.76|9108.76|265
1654066800000|2022-06-01 07:00:00|9229.56|9109.56|9251.33|9131.33|9253.12|9133.12|9214.93|9094.93|289
1654067100000|2022-06-01 07:05:00|9251.09|9131.09|9220.07|9100.07|9252.42|9132.42|9219.89|9099.89|286
1654067400000|2022-06-01 07:10:00|9220.08|9100.08|9234.33|9114.33|9235.7|9115.7|9218.79|9098.79|281
1654067700000|2022-06-01 07:15:00|9234.32|9114.32|9213.26|9093.26|9235.11|9115.11|9212.98|9092.98|281
1654068000000|2022-06-01 07:20:00|9213.06|9093.06|9207.43|9087.43|9213.06|9093.06|9204.91|9084.91|263
1654068300000|2022-06-01 07:25:00|9207.82|9087.82|9227.5|9107.5|9229.14|9109.14|9207.82|9087.82|270
1654068600000|2022-06-01 07:30:00|9227.49|9107.49|9235.81|9115.81|9235.81|9115.81|9217.6|9097.6|272
1654068900000|2022-06-01 07:35:00|9235.84|9115.84|9248.01|9128.01|9252.48|9132.48|9235.84|9115.84|269
1654069200000|2022-06-01 07:40:00|9247.82|9127.82|9202.05|9082.05|9248.33|9128.33|9201.86|9081.86|277
1654069500000|2022-06-01 07:45:00|9202.43|9082.43|9211.44|9091.44|9212.15|9092.15|9198.93|9078.93|283
1654069800000|2022-06-01 07:50:00|9211.55|9091.55|9210.69|9090.69|9218.14|9098.14|9207.83|9087.83|262
1654070100000|2022-06-01 07:55:00|9210.61|9090.61|9189.51|9069.51|9211.28|9091.28|9187.75|9067.75|274
1654070400000|2022-06-01 08:00:00|9190.03|9070.03|9199.32|9079.32|9200.38|9080.38|9190.03|9070.03|278
1654070700000|2022-06-01 08:05:00|9199.66|9079.66|9188.44|9068.44|9199.66|9079.66|9175.02|9055.02|282
1654071000000|2022-06-01 08:10:00|9188.52|9068.52|9204.29|9084.29|9205.68|9085.68|9186.41|9066.41|284
1654071300000|2022-06-01 08:15:00|9204.13|9084.13|9220.57|9100.57|9221.82|9101.82|9204.11|9084.11|285
1654071600000|2022-06-01 08:20:00|9220.5|9100.5|9219.37|9099.37|9221.76|9101.76|9216.1|9096.1|265
1654071900000|2022-06-01 08:25:00|9219.7|9099.7|9223.37|9103.37|9225.07|9105.07|9217.66|9097.66|272
1654072200000|2022-06-01 08:30:00|9223.42|9103.42|9227.58|9107.58|9228.73|9108.73|9218.64|9098.64|272
1654072500000|2022-06-01 08:35:00|9227.57|9107.57|9227.4|9107.4|9236.5|9116.5|9225.83|9105.83|281
1654072800000|2022-06-01 08:40:00|9227.55|9107.55|9219.02|9099.02|9230.53|9110.53|9214.98|9094.98|279
1654073100000|2022-06-01 08:45:00|9219.17|9099.17|9226.78|9106.78|9227.28|9107.28|9217.45|9097.45|277
1654073400000|2022-06-01 08:50:00|9226.42|9106.42|9238.75|9118.75|9239.64|9119.64|9225.77|9105.77|282
1654073700000|2022-06-01 08:55:00|9238.45|9118.45|9232.21|9112.21|9239.44|9119.44|9231.55|9111.55|277
1654074000000|2022-06-01 09:00:00|9232.22|9112.22|9226.08|9106.08|9237.18|9117.18|9226.08|9106.08|272
1654074300000|2022-06-01 09:05:00|9226.02|9106.02|9234.46|9114.46|9237.42|9117.42|9225.72|9105.72|271
1654074600000|2022-06-01 09:10:00|9234.41|9114.41|9221.7|9101.7|9234.9|9114.9|9219.68|9099.68|275
1654074900000|2022-06-01 09:15:00|9221.66|9101.66|9227.6|9107.6|9230.5|9110.5|9219.48|9099.48|263
1654075200000|2022-06-01 09:20:00|9227.69|9107.69|9248.73|9128.73|9249.07|9129.07|9226.6|9106.6|274
1654075500000|2022-06-01 09:25:00|9248.62|9128.62|9252.82|9132.82|9253.62|9133.62|9246.47|9126.47|266
1654075800000|2022-06-01 09:30:00|9252.84|9132.84|9256.35|9136.35|9256.56|9136.56|9247.73|9127.73|263
1654076100000|2022-06-01 09:35:00|9256.21|9136.21|9259.87|9139.87|9260.7|9140.7|9253.91|9133.91|269
1654076400000|2022-06-01 09:40:00|9259.84|9139.84|9271.15|9151.15|9271.15|9151.15|9259.38|9139.38|267
1654076700000|2022-06-01 09:45:00|9271|9151|9274.69|9154.69|9274.78|9154.78|9267.52|9147.52|276
1654077000000|2022-06-01 09:50:00|9275.65|9155.65|9282.83|9162.83|9283.03|9163.03|9274.72|9154.72|276
1654077300000|2022-06-01 09:55:00|9282.82|9162.82|9286.47|9166.47|9286.47|9166.47|9276.75|9156.75|263
1654077600000|2022-06-01 10:00:00|9286.92|9166.92|9270.86|9150.86|9295.12|9175.12|9270.43|9150.43|284
1654077900000|2022-06-01 10:05:00|9271.03|9151.03|9258.24|9138.24|9273.12|9153.12|9257.24|9137.24|277
1654078200000|2022-06-01 10:10:00|9258.12|9138.12|9270.24|9150.24|9272.22|9152.22|9258.03|9138.03|275
1654078500000|2022-06-01 10:15:00|9270.15|9150.15|9269.97|9149.97|9270.42|9150.42|9258.38|9138.38|275
1654078800000|2022-06-01 10:20:00|9270.09|9150.09|9263.29|9143.29|9273.54|9153.54|9259.15|9139.15|281
1654079100000|2022-06-01 10:25:00|9263.32|9143.32|9260.24|9140.24|9264.16|9144.16|9254.58|9134.58|271
1654079400000|2022-06-01 10:30:00|9260.23|9140.23|9257.07|9137.07|9264.11|9144.11|9256.43|9136.43|263
1654079700000|2022-06-01 10:35:00|9256.99|9136.99|9233.93|9113.93|9260.91|9140.91|9233.69|9113.69|265
1654080000000|2022-06-01 10:40:00|9233.96|9113.96|9242.87|9122.87|9245.54|9125.54|9232.55|9112.55|278
1654080300000|2022-06-01 10:45:00|9242.86|9122.86|9246.15|9126.15|9247.26|9127.26|9239.58|9119.58|277
1654080600000|2022-06-01 10:50:00|9246.07|9126.07|9235.33|9115.33|9247|9127|9235.17|9115.17|256
1654080900000|2022-06-01 10:55:00|9235.39|9115.39|9237.19|9117.19|9243.72|9123.72|9231.75|9111.75|276
1654081200000|2022-06-01 11:00:00|9237.24|9117.24|9235.04|9115.04|9238.45|9118.45|9234.04|9114.04|258
1654081500000|2022-06-01 11:05:00|9235.05|9115.05|9247.03|9127.03|9247.61|9127.61|9233.31|9113.31|273
1654081800000|2022-06-01 11:10:00|9247.17|9127.17|9272.61|9152.61|9272.63|9152.63|9247.17|9127.17|276
1654082100000|2022-06-01 11:15:00|9272.58|9152.58|9226.22|9106.22|9273.38|9153.38|9226.22|9106.22|280
1654082400000|2022-06-01 11:20:00|9225.86|9105.86|9212.07|9092.07|9225.86|9105.86|9193.41|9073.41|299
1654082700000|2022-06-01 11:25:00|9212.22|9092.22|9200.94|9080.94|9215.96|9095.96|9197.41|9077.41|283
1654083000000|2022-06-01 11:30:00|9200.9|9080.9|9221.04|9101.04|9221.05|9101.05|9193.35|9073.35|273
1654083300000|2022-06-01 11:35:00|9220.81|9100.81|9208.03|9088.03|9227.98|9107.98|9208.03|9088.03|272
1654083600000|2022-06-01 11:40:00|9207.39|9087.39|9175.6|9055.6|9207.39|9087.39|9169.12|9049.12|295
1654083900000|2022-06-01 11:45:00|9175.97|9055.97|9196.64|9076.64|9197.6|9077.6|9172.6|9052.6|283
1654084200000|2022-06-01 11:50:00|9196.7|9076.7|9214.58|9094.58|9214.58|9094.58|9195.87|9075.87|279
1654084500000|2022-06-01 11:55:00|9215.03|9095.03|9220.94|9100.94|9222.05|9102.05|9210.39|9090.39|275
1654084800000|2022-06-01 12:00:00|9221.02|9101.02|9231.59|9111.59|9232.39|9112.39|9219.93|9099.93|280
1654085100000|2022-06-01 12:05:00|9231.66|9111.66|9201.21|9081.21|9231.76|9111.76|9201.07|9081.07|278
1654085400000|2022-06-01 12:10:00|9201.18|9081.18|9196.15|9076.15|9202.3|9082.3|9196.01|9076.01|250
1654085700000|2022-06-01 12:15:00|9196.04|9076.04|9200.36|9080.36|9210.05|9090.05|9195.21|9075.21|274
1654086000000|2022-06-01 12:20:00|9200.95|9080.95|9217.98|9097.98|9217.98|9097.98|9194.38|9074.38|286
1654086300000|2022-06-01 12:25:00|9217.83|9097.83|9235.98|9115.98|9236.14|9116.14|9217.67|9097.67|282
1654086600000|2022-06-01 12:30:00|9236.08|9116.08|9231.41|9111.41|9241.15|9121.15|9220.93|9100.93|287
1654086900000|2022-06-01 12:35:00|9231.4|9111.4|9269.6|9149.6|9269.6|9149.6|9231.26|9111.26|281
1654087200000|2022-06-01 12:40:00|9269.77|9149.77|9290.79|9170.79|9294.63|9174.63|9266.33|9146.33|297
1654087500000|2022-06-01 12:45:00|9290.75|9170.75|9288.85|9168.85|9298.96|9178.96|9288.76|9168.76|296
1654087800000|2022-06-01 12:50:00|9288.63|9168.63|9271.97|9151.97|9288.63|9168.63|9269.69|9149.69|284
1654088100000|2022-06-01 12:55:00|9272.36|9152.36|9276.86|9156.86|9281.01|9161.01|9272.13|9152.13|282
1654088400000|2022-06-01 13:00:00|9276.27|9156.27|9258.89|9138.89|9278.41|9158.41|9253.45|9133.45|289
1654088700000|2022-06-01 13:05:00|9259.12|9139.12|9286.34|9166.34|9287.18|9167.18|9256.27|9136.27|291
1654089000000|2022-06-01 13:10:00|9286.58|9166.58|9300.94|9180.94|9301.09|9181.09|9286.1|9166.1|279
1654089300000|2022-06-01 13:15:00|9300.88|9180.88|9308.69|9188.69|9308.69|9188.69|9286.55|9166.55|294
1654089600000|2022-06-01 13:20:00|9308.68|9188.68|9317.71|9197.71|9318.24|9198.24|9308.68|9188.68|292
1654089900000|2022-06-01 13:25:00|9317.87|9197.87|9324.41|9204.41|9327.64|9207.64|9315.21|9195.21|295
1654090200000|2022-06-01 13:30:00|9324.21|9204.21|9316.71|9196.71|9343.99|9223.99|9305.19|9185.19|297
1654090500000|2022-06-01 13:35:00|9316.64|9196.64|9300.38|9180.38|9338.91|9218.91|9300.38|9180.38|294
1654090800000|2022-06-01 13:40:00|9299|9179|9290.26|9170.26|9303.45|9183.45|9289.87|9169.87|295
1654091100000|2022-06-01 13:45:00|9290.07|9170.07|9276.88|9156.88|9294|9174|9271.33|9151.33|296
1654091400000|2022-06-01 13:50:00|9277.14|9157.14|9280.03|9160.03|9280.03|9160.03|9272.4|9152.4|294
1654091700000|2022-06-01 13:55:00|9280.5|9160.5|9299.9|9179.9|9300.55|9180.55|9280.5|9160.5|293
1654092000000|2022-06-01 14:00:00|9299.98|9179.98|9306.56|9186.56|9316.4|9196.4|9289.44|9169.44|295
1654092300000|2022-06-01 14:05:00|9306.18|9186.18|9253.02|9133.02|9306.59|9186.59|9252.52|9132.52|300
1654092600000|2022-06-01 14:10:00|9253.49|9133.49|9225.77|9105.77|9258.12|9138.12|9225.61|9105.61|295
1654092900000|2022-06-01 14:15:00|9226.08|9106.08|9159.13|9039.13|9226.08|9106.08|9159.13|9039.13|296
1654093200000|2022-06-01 14:20:00|9158.82|9038.82|9164.96|9044.96|9181.87|9061.87|9154.54|9034.54|295
1654093500000|2022-06-01 14:25:00|9164.68|9044.68|9130.23|9010.23|9174.21|9054.21|9128.44|9008.44|297
1654093800000|2022-06-01 14:30:00|9129.63|9009.63|9105.5|8985.5|9146.82|9026.82|9102.68|8982.68|299
1654094100000|2022-06-01 14:35:00|9105.35|8985.35|9064.6|8944.6|9105.35|8985.35|9010.58|8890.58|297
1654094400000|2022-06-01 14:40:00|9064.58|8944.58|9074.13|8954.13|9075.76|8955.76|9055|8935|293
1654094700000|2022-06-01 14:45:00|9073.98|8953.98|9048.76|8928.76|9074.04|8954.04|9048.76|8928.76|297
1654095000000|2022-06-01 14:50:00|9048.11|8928.11|9098.74|8978.74|9098.74|8978.74|9023.33|8903.33|295
1654095300000|2022-06-01 14:55:00|9101.25|8981.25|9081.18|8961.18|9116.7|8996.7|9081.18|8961.18|298
1654095600000|2022-06-01 15:00:00|9081.34|8961.34|9060.43|8940.43|9081.34|8961.34|9043.2|8923.2|295
1654095900000|2022-06-01 15:05:00|9060.58|8940.58|9053.33|8933.33|9075.67|8955.67|9051.83|8931.83|299
1654096200000|2022-06-01 15:10:00|9053.06|8933.06|9064.51|8944.51|9074.24|8954.24|9049.28|8929.28|297
1654096500000|2022-06-01 15:15:00|9064.93|8944.93|9032.04|8912.04|9064.93|8944.93|9027.43|8907.43|294
1654096800000|2022-06-01 15:20:00|9032|8912|8996.1|8876.1|9032.03|8912.03|8972.27|8852.27|297
1654097100000|2022-06-01 15:25:00|8997.11|8877.11|8993.49|8873.49|9001.93|8881.93|8957.67|8837.67|296
1654097400000|2022-06-01 15:30:00|8993.94|8873.94|8964.16|8844.16|8995.44|8875.44|8959|8839|296
1654097700000|2022-06-01 15:35:00|8964.49|8844.49|8951.4|8831.4|8971.1|8851.1|8939.07|8819.07|298
1654098000000|2022-06-01 15:40:00|8952.2|8832.2|8949.77|8829.77|8965.65|8845.65|8948.99|8828.99|298
1654098300000|2022-06-01 15:45:00|8949.76|8829.76|8961.64|8841.64|8969.83|8849.83|8944.72|8824.72|293
1654098600000|2022-06-01 15:50:00|8961.23|8841.23|8957.17|8837.17|8961.28|8841.28|8930.42|8810.42|295
1654098900000|2022-06-01 15:55:00|8958.02|8838.02|8907.58|8787.58|8958.87|8838.87|8906.67|8786.67|297
1654099200000|2022-06-01 16:00:00|8907.81|8787.81|8858.97|8738.97|8907.81|8787.81|8854.47|8734.47|298
1654099500000|2022-06-01 16:05:00|8858.79|8738.79|8859.63|8739.63|8871.69|8751.69|8846.07|8726.07|299
1654099800000|2022-06-01 16:10:00|8859.18|8739.18|8865.61|8745.61|8865.61|8745.61|8840.45|8720.45|296
1654100100000|2022-06-01 16:15:00|8865.65|8745.65|8860.38|8740.38|8884.95|8764.95|8856.53|8736.53|298
1654100400000|2022-06-01 16:20:00|8860.56|8740.56|8820.01|8700.01|8861.21|8741.21|8817.65|8697.65|299
1654100700000|2022-06-01 16:25:00|8820.97|8700.97|8816.16|8696.16|8839.36|8719.36|8808.37|8688.37|297
1654101000000|2022-06-01 16:30:00|8814.16|8694.16|8814.78|8694.78|8840.04|8720.04|8810.14|8690.14|295
1654101300000|2022-06-01 16:35:00|8815.99|8695.99|8840.9|8720.9|8840.9|8720.9|8815.99|8695.99|297
1654101600000|2022-06-01 16:40:00|8841.51|8721.51|8839.57|8719.57|8849.62|8729.62|8839.02|8719.02|296
1654101900000|2022-06-01 16:45:00|8839.6|8719.6|8820.08|8700.08|8846.26|8726.26|8819|8699|287
1654102200000|2022-06-01 16:50:00|8820.07|8700.07|8837.12|8717.12|8837.12|8717.12|8820.01|8700.01|290
1654102500000|2022-06-01 16:55:00|8836.76|8716.76|8831.86|8711.86|8840.16|8720.16|8830.07|8710.07|288
1654102800000|2022-06-01 17:00:00|8831.87|8711.87|8790.02|8670.02|8834.07|8714.07|8789.86|8669.86|289
1654103100000|2022-06-01 17:05:00|8789.63|8669.63|8772.63|8652.63|8790|8670|8746.56|8626.56|296
1654103400000|2022-06-01 17:10:00|8772.1|8652.1|8786.57|8666.57|8790.79|8670.79|8772.1|8652.1|291
1654103700000|2022-06-01 17:15:00|8786.65|8666.65|8761.09|8641.09|8796.05|8676.05|8756.37|8636.37|291
1654104000000|2022-06-01 17:20:00|8760.75|8640.75|8700.02|8580.02|8761.24|8641.24|8683.4|8563.4|295
1654104300000|2022-06-01 17:25:00|8700.59|8580.59|8736.56|8616.56|8739.16|8619.16|8699.43|8579.43|295
1654104600000|2022-06-01 17:30:00|8736.55|8616.55|8724.16|8604.16|8737.56|8617.56|8713.33|8593.33|292
1654104900000|2022-06-01 17:35:00|8724.14|8604.14|8767.74|8647.74|8771.99|8651.99|8718.75|8598.75|293
1654105200000|2022-06-01 17:40:00|8767.61|8647.61|8750.98|8630.98|8771.05|8651.05|8748.11|8628.11|289
1654105500000|2022-06-01 17:45:00|8750.88|8630.88|8761.06|8641.06|8767.22|8647.22|8746.48|8626.48|296
1654105800000|2022-06-01 17:50:00|8760.62|8640.62|8738.97|8618.97|8770.34|8650.34|8737.62|8617.62|295
1654106100000|2022-06-01 17:55:00|8739.13|8619.13|8766.07|8646.07|8766.07|8646.07|8738.91|8618.91|291
1654106400000|2022-06-01 18:00:00|8766.03|8646.03|8762.99|8642.99|8768.98|8648.98|8754.42|8634.42|290
1654106700000|2022-06-01 18:05:00|8762.93|8642.93|8777.51|8657.51|8781.26|8661.26|8762.8|8642.8|297
1654107000000|2022-06-01 18:10:00|8778.01|8658.01|8756.91|8636.91|8779.73|8659.73|8756.25|8636.25|287
1654107300000|2022-06-01 18:15:00|8756.9|8636.9|8739.64|8619.64|8758.57|8638.57|8734.77|8614.77|296
1654107600000|2022-06-01 18:20:00|8739.94|8619.94|8790.86|8670.86|8791.24|8671.24|8739.94|8619.94|293
1654107900000|2022-06-01 18:25:00|8790.69|8670.69|8790.61|8670.61|8801.33|8681.33|8786.9|8666.9|292
1654108200000|2022-06-01 18:30:00|8790.64|8670.64|8746.31|8626.31|8802.12|8682.12|8742.97|8622.97|287
1654108500000|2022-06-01 18:35:00|8746.65|8626.65|8771.75|8651.75|8782.88|8662.88|8746.65|8626.65|294
1654108800000|2022-06-01 18:40:00|8771.72|8651.72|8782.49|8662.49|8782.61|8662.61|8765.98|8645.98|279
1654109100000|2022-06-01 18:45:00|8782.55|8662.55|8766.55|8646.55|8782.78|8662.78|8766.2|8646.2|291
1654109400000|2022-06-01 18:50:00|8766.77|8646.77|8744.25|8624.25|8766.77|8646.77|8743.3|8623.3|294
1654109700000|2022-06-01 18:55:00|8744.24|8624.24|8697.78|8577.78|8746.01|8626.01|8689.44|8569.44|299
1654110000000|2022-06-01 19:00:00|8697.79|8577.79|8669.13|8549.13|8699|8579|8653.27|8533.27|297
1654110300000|2022-06-01 19:05:00|8669.33|8549.33|8697.76|8577.76|8702.02|8582.02|8669.15|8549.15|295
1654110600000|2022-06-01 19:10:00|8697.56|8577.56|8703.96|8583.96|8704.67|8584.67|8687.18|8567.18|295
1654110900000|2022-06-01 19:15:00|8704.09|8584.09|8709.37|8589.37|8728.04|8608.04|8693.52|8573.52|297
1654111200000|2022-06-01 19:20:00|8709.21|8589.21|8702.21|8582.21|8719.96|8599.96|8702.21|8582.21|291
1654111500000|2022-06-01 19:25:00|8702.13|8582.13|8692.4|8572.4|8702.13|8582.13|8684.41|8564.41|286
1654111800000|2022-06-01 19:30:00|8691.86|8571.86|8690.01|8570.01|8693.3|8573.3|8682.98|8562.98|289
1654112100000|2022-06-01 19:35:00|8690.22|8570.22|8702.69|8582.69|8702.69|8582.69|8688.31|8568.31|290
1654112400000|2022-06-01 19:40:00|8702.75|8582.75|8741.24|8621.24|8742.86|8622.86|8702.75|8582.75|298
1654112700000|2022-06-01 19:45:00|8741.41|8621.41|8730.99|8610.99|8741.41|8621.41|8725.63|8605.63|288
1654113000000|2022-06-01 19:50:00|8731.53|8611.53|8708.41|8588.41|8734.52|8614.52|8707.93|8587.93|295
1654113300000|2022-06-01 19:55:00|8708.24|8588.24|8706.15|8586.15|8712.74|8592.74|8699.81|8579.81|287
1654113600000|2022-06-01 20:00:00|8706.61|8586.61|8684.9|8564.9|8707.41|8587.41|8679.54|8559.54|293
1654113900000|2022-06-01 20:05:00|8684.72|8564.72|8654.99|8534.99|8685.35|8565.35|8651.3|8531.3|294
1654114200000|2022-06-01 20:10:00|8655.38|8535.38|8663.87|8543.87|8668.44|8548.44|8655.02|8535.02|293
1654114500000|2022-06-01 20:15:00|8664.7|8544.7|8644.04|8524.04|8671.63|8551.63|8642.39|8522.39|297
1654114800000|2022-06-01 20:20:00|8644|8524|8642.84|8522.84|8648.4|8528.4|8638.87|8518.87|279
1654115100000|2022-06-01 20:25:00|8643.04|8523.04|8532.57|8412.57|8645.88|8525.88|8521.13|8401.13|291
1654115400000|2022-06-01 20:30:00|8531.92|8411.92|8520.72|8400.72|8543.39|8423.39|8460.94|8340.94|298
1654115700000|2022-06-01 20:35:00|8520.22|8400.22|8504.09|8384.09|8520.22|8400.22|8494.6|8374.6|295
1654116000000|2022-06-01 20:40:00|8503.98|8383.98|8511.43|8391.43|8517.47|8397.47|8491.16|8371.16|297
1654116300000|2022-06-01 20:45:00|8511.57|8391.57|8560.65|8440.65|8566.48|8446.48|8510.32|8390.32|294
1654116600000|2022-06-01 20:50:00|8560.81|8440.81|8569.8|8449.8|8585.17|8465.17|8560.47|8440.47|290
1654116900000|2022-06-01 20:55:00|8569.99|8449.99|8578.53|8458.53|8585.4|8465.4|8564.16|8444.16|294
1654117200000|2022-06-01 21:00:00|8578.27|8458.27|8577.21|8457.21|8580.71|8460.71|8570.68|8450.68|281
1654117500000|2022-06-01 21:05:00|8577.43|8457.43|8599.24|8479.24|8602.75|8482.75|8577.43|8457.43|268
1654117800000|2022-06-01 21:10:00|8599.26|8479.26|8603.45|8483.45|8607.7|8487.7|8599.26|8479.26|268
1654118100000|2022-06-01 21:15:00|8603.33|8483.33|8589.58|8469.58|8603.56|8483.56|8586.57|8466.57|260
1654118400000|2022-06-01 21:20:00|8589.63|8469.63|8593.91|8473.91|8594.32|8474.32|8582.1|8462.1|270
1654118700000|2022-06-01 21:25:00|8593.99|8473.99|8593.49|8473.49|8601.73|8481.73|8590.73|8470.73|265
1654119000000|2022-06-01 21:30:00|8593.45|8473.45|8576.53|8456.53|8593.45|8473.45|8573.91|8453.91|266
1654119300000|2022-06-01 21:35:00|8576.6|8456.6|8573.05|8453.05|8576.92|8456.92|8568.63|8448.63|259
1654119600000|2022-06-01 21:40:00|8573.17|8453.17|8596.95|8476.95|8597.54|8477.54|8573.17|8453.17|253
1654119900000|2022-06-01 21:45:00|8596.93|8476.93|8579.7|8459.7|8597.91|8477.91|8579.38|8459.38|257
1654120200000|2022-06-01 21:50:00|8579.36|8459.36|8570.02|8450.02|8579.48|8459.48|8569.06|8449.06|278
1654120500000|2022-06-01 21:55:00|8570.01|8450.01|8552.84|8432.84|8571.72|8451.72|8552.59|8432.59|278
1654120800000|2022-06-01 22:00:00|8552.85|8432.85|8563.94|8443.94|8564.03|8444.03|8536.92|8416.92|293
1654121100000|2022-06-01 22:05:00|8563.97|8443.97|8556.29|8436.29|8565.08|8445.08|8550.04|8430.04|273
1654121400000|2022-06-01 22:10:00|8556.47|8436.47|8546.56|8426.56|8556.98|8436.98|8545.83|8425.83|261
1654121700000|2022-06-01 22:15:00|8546.68|8426.68|8579.93|8459.93|8580.22|8460.22|8543.8|8423.8|277
1654122000000|2022-06-01 22:20:00|8580.06|8460.06|8577.69|8457.69|8582.64|8462.64|8573.88|8453.88|275
1654122300000|2022-06-01 22:25:00|8577.9|8457.9|8593.44|8473.44|8593.44|8473.44|8573.36|8453.36|271
1654122600000|2022-06-01 22:30:00|8593.42|8473.42|8590.25|8470.25|8599.76|8479.76|8589.48|8469.48|265
1654122900000|2022-06-01 22:35:00|8590.18|8470.18|8596.58|8476.58|8597.05|8477.05|8583.05|8463.05|276
1654123200000|2022-06-01 22:40:00|8596.61|8476.61|8611.16|8491.16|8612.43|8492.43|8590.38|8470.38|276
1654123500000|2022-06-01 22:45:00|8611.17|8491.17|8613.95|8493.95|8618.76|8498.76|8610.67|8490.67|285
1654123800000|2022-06-01 22:50:00|8613.99|8493.99|8608.99|8488.99|8614.13|8494.13|8605.24|8485.24|276
1654124100000|2022-06-01 22:55:00|8609.01|8489.01|8613.41|8493.41|8613.43|8493.43|8606.44|8486.44|264
1654124400000|2022-06-01 23:00:00|8613.51|8493.51|8623.15|8503.15|8623.15|8503.15|8605.94|8485.94|265
1654124700000|2022-06-01 23:05:00|8623.36|8503.36|8693.72|8573.72|8693.72|8573.72|8623.36|8503.36|292
1654125000000|2022-06-01 23:10:00|8693.7|8573.7|8671.85|8551.85|8695.24|8575.24|8671.12|8551.12|292
1654125300000|2022-06-01 23:15:00|8671.89|8551.89|8653.9|8533.9|8681.69|8561.69|8649.88|8529.88|293
1654125600000|2022-06-01 23:20:00|8653.45|8533.45|8665.69|8545.69|8666.47|8546.47|8652.54|8532.54|279
1654125900000|2022-06-01 23:25:00|8665.54|8545.54|8670.43|8550.43|8672.18|8552.18|8662.47|8542.47|258
1654126200000|2022-06-01 23:30:00|8670.38|8550.38|8668.34|8548.34|8674.79|8554.79|8667.6|8547.6|265
1654126500000|2022-06-01 23:35:00|8668.4|8548.4|8658.86|8538.86|8668.58|8548.58|8646.39|8526.39|271
1654126800000|2022-06-01 23:40:00|8658.9|8538.9|8645.76|8525.76|8660.96|8540.96|8645.33|8525.33|252
1654127100000|2022-06-01 23:45:00|8645.75|8525.75|8654.85|8534.85|8655.41|8535.41|8636.39|8516.39|276
1654127400000|2022-06-01 23:50:00|8654.78|8534.78|8661.2|8541.2|8661.34|8541.34|8654.71|8534.71|68
1654127700000|2022-06-01 23:55:00|8631.8|8511.8|8619.13|8499.13|8634.5|8514.5|8617.61|8497.61|199
1654128000000|2022-06-02 00:00:00|8619.29|8499.29|8602.9|8482.9|8619.68|8499.68|8594.9|8474.9|289
1654128300000|2022-06-02 00:05:00|8602.61|8482.61|8604.35|8484.35|8615.21|8495.21|8588.54|8468.54|295
1654128600000|2022-06-02 00:10:00|8604.13|8484.13|8582.39|8462.39|8604.13|8484.13|8579.44|8459.44|291
1654128900000|2022-06-02 00:15:00|8582.28|8462.28|8583.32|8463.32|8594.02|8474.02|8577.36|8457.36|293
1654129200000|2022-06-02 00:20:00|8583.16|8463.16|8560.25|8440.25|8591.43|8471.43|8552.64|8432.64|294
1654129500000|2022-06-02 00:25:00|8560.24|8440.24|8603.96|8483.96|8604.28|8484.28|8556.64|8436.64|290
1654129800000|2022-06-02 00:30:00|8604.72|8484.72|8564.85|8444.85|8608.41|8488.41|8564.85|8444.85|288
1654130100000|2022-06-02 00:35:00|8564.88|8444.88|8584.83|8464.83|8589.68|8469.68|8549.53|8429.53|295
1654130400000|2022-06-02 00:40:00|8585.08|8465.08|8586.09|8466.09|8593.85|8473.85|8584.19|8464.19|293
1654130700000|2022-06-02 00:45:00|8586.35|8466.35|8594.16|8474.16|8596.16|8476.16|8566.75|8446.75|295
1654131000000|2022-06-02 00:50:00|8594.14|8474.14|8616.56|8496.56|8640.94|8520.94|8594.14|8474.14|294
1654131300000|2022-06-02 00:55:00|8616.33|8496.33|8605.6|8485.6|8616.5|8496.5|8604.31|8484.31|289
1654131600000|2022-06-02 01:00:00|8606.93|8486.93|8604.61|8484.61|8607.75|8487.75|8594.2|8474.2|294
1654131900000|2022-06-02 01:05:00|8604.62|8484.62|8647.62|8527.62|8648.28|8528.28|8602.03|8482.03|291
1654132200000|2022-06-02 01:10:00|8647.53|8527.53|8670.23|8550.23|8671.58|8551.58|8646.71|8526.71|289
1654132500000|2022-06-02 01:15:00|8670.11|8550.11|8654.68|8534.68|8670.37|8550.37|8646.73|8526.73|295
1654132800000|2022-06-02 01:20:00|8654.78|8534.78|8659.26|8539.26|8667.56|8547.56|8654.78|8534.78|285
1654133100000|2022-06-02 01:25:00|8658.55|8538.55|8654.27|8534.27|8659.81|8539.81|8652.64|8532.64|288
1654133400000|2022-06-02 01:30:00|8654.41|8534.41|8652.52|8532.52|8661.83|8541.83|8634.98|8514.98|292
1654133700000|2022-06-02 01:35:00|8652.02|8532.02|8649.26|8529.26|8653.38|8533.38|8647.02|8527.02|281
1654134000000|2022-06-02 01:40:00|8649.71|8529.71|8670.28|8550.28|8674.61|8554.61|8648.53|8528.53|291
1654134300000|2022-06-02 01:45:00|8669.9|8549.9|8683.12|8563.12|8685.86|8565.86|8668.59|8548.59|291
1654134600000|2022-06-02 01:50:00|8683.08|8563.08|8684.36|8564.36|8686.82|8566.82|8677.61|8557.61|277
1654134900000|2022-06-02 01:55:00|8683.88|8563.88|8658.47|8538.47|8686.91|8566.91|8657.37|8537.37|281
1654135200000|2022-06-02 02:00:00|8658.66|8538.66|8642.74|8522.74|8658.9|8538.9|8642.74|8522.74|287
1654135500000|2022-06-02 02:05:00|8642.94|8522.94|8655.79|8535.79|8655.82|8535.82|8635.45|8515.45|280
1654135800000|2022-06-02 02:10:00|8655.84|8535.84|8664.19|8544.19|8664.2|8544.2|8655.84|8535.84|264
1654136100000|2022-06-02 02:15:00|8664.12|8544.12|8673.38|8553.38|8674.17|8554.17|8652.14|8532.14|282
1654136400000|2022-06-02 02:20:00|8673.36|8553.36|8664.97|8544.97|8673.68|8553.68|8662.24|8542.24|265
1654136700000|2022-06-02 02:25:00|8665.05|8545.05|8658.25|8538.25|8665.83|8545.83|8649.07|8529.07|279
1654137000000|2022-06-02 02:30:00|8658.13|8538.13|8653.29|8533.29|8658.13|8538.13|8637.92|8517.92|281
1654137300000|2022-06-02 02:35:00|8653.41|8533.41|8678.37|8558.37|8679.39|8559.39|8653.09|8533.09|286
1654137600000|2022-06-02 02:40:00|8678.14|8558.14|8674.32|8554.32|8679.65|8559.65|8664.73|8544.73|289
1654137900000|2022-06-02 02:45:00|8674.13|8554.13|8661.5|8541.5|8683.67|8563.67|8654.96|8534.96|288
1654138200000|2022-06-02 02:50:00|8662|8542|8657.63|8537.63|8668.71|8548.71|8649.97|8529.97|285
1654138500000|2022-06-02 02:55:00|8657.48|8537.48|8658.4|8538.4|8662.87|8542.87|8652.89|8532.89|287
1654138800000|2022-06-02 03:00:00|8658.46|8538.46|8667.17|8547.17|8669.87|8549.87|8656.17|8536.17|291
1654139100000|2022-06-02 03:05:00|8667.03|8547.03|8642.18|8522.18|8668.83|8548.83|8639.16|8519.16|281
1654139400000|2022-06-02 03:10:00|8642.36|8522.36|8622.57|8502.57|8644.37|8524.37|8618.77|8498.77|287
1654139700000|2022-06-02 03:15:00|8622.92|8502.92|8638.76|8518.76|8642.06|8522.06|8622.05|8502.05|283
1654140000000|2022-06-02 03:20:00|8638.74|8518.74|8657.08|8537.08|8659.36|8539.36|8638.74|8518.74|275
1654140300000|2022-06-02 03:25:00|8657.02|8537.02|8633.11|8513.11|8658.02|8538.02|8633.07|8513.07|259
1654140600000|2022-06-02 03:30:00|8632.93|8512.93|8633.49|8513.49|8638.28|8518.28|8625.03|8505.03|282
1654140900000|2022-06-02 03:35:00|8633.7|8513.7|8601.2|8481.2|8634|8514|8598.87|8478.87|293
1654141200000|2022-06-02 03:40:00|8600.99|8480.99|8622.05|8502.05|8623.55|8503.55|8600.99|8480.99|283
1654141500000|2022-06-02 03:45:00|8621.9|8501.9|8605.62|8485.62|8622.35|8502.35|8597.82|8477.82|286
1654141800000|2022-06-02 03:50:00|8605.76|8485.76|8583.2|8463.2|8608.33|8488.33|8582.41|8462.41|292
1654142100000|2022-06-02 03:55:00|8582.83|8462.83|8590.81|8470.81|8599.13|8479.13|8582.04|8462.04|289
1654142400000|2022-06-02 04:00:00|8591.18|8471.18|8607.05|8487.05|8607.05|8487.05|8585.41|8465.41|287
1654142700000|2022-06-02 04:05:00|8606.94|8486.94|8586.75|8466.75|8609.94|8489.94|8586.69|8466.69|285
1654143000000|2022-06-02 04:10:00|8586.62|8466.62|8568.23|8448.23|8586.64|8466.64|8568.13|8448.13|294
1654143300000|2022-06-02 04:15:00|8568.19|8448.19|8585.07|8465.07|8585.07|8465.07|8558.47|8438.47|291
1654143600000|2022-06-02 04:20:00|8584.99|8464.99|8585.18|8465.18|8592.3|8472.3|8580.96|8460.96|272
1654143900000|2022-06-02 04:25:00|8585.14|8465.14|8582.62|8462.62|8585.18|8465.18|8577.6|8457.6|284
1654144200000|2022-06-02 04:30:00|8582.54|8462.54|8603.79|8483.79|8604.24|8484.24|8582.3|8462.3|290
1654144500000|2022-06-02 04:35:00|8603.73|8483.73|8614.23|8494.23|8614.34|8494.34|8603.68|8483.68|279
1654144800000|2022-06-02 04:40:00|8614.24|8494.24|8618.38|8498.38|8622.19|8502.19|8614.04|8494.04|274
1654145100000|2022-06-02 04:45:00|8618.31|8498.31|8616.79|8496.79|8620.96|8500.96|8616.36|8496.36|273
1654145400000|2022-06-02 04:50:00|8616.81|8496.81|8614.42|8494.42|8616.81|8496.81|8607.48|8487.48|285
1654145700000|2022-06-02 04:55:00|8614.81|8494.81|8611.61|8491.61|8617.41|8497.41|8609.72|8489.72|278
1654146000000|2022-06-02 05:00:00|8613.05|8493.05|8604.01|8484.01|8614.98|8494.98|8600.76|8480.76|288
1654146300000|2022-06-02 05:05:00|8603.47|8483.47|8577.34|8457.34|8604.23|8484.23|8574.33|8454.33|289
1654146600000|2022-06-02 05:10:00|8576.98|8456.98|8559|8439|8577.19|8457.19|8558.51|8438.51|292
1654146900000|2022-06-02 05:15:00|8558.78|8438.78|8563.95|8443.95|8565.51|8445.51|8555.35|8435.35|286
1654147200000|2022-06-02 05:20:00|8564.36|8444.36|8572.09|8452.09|8573.13|8453.13|8560.39|8440.39|276
1654147500000|2022-06-02 05:25:00|8571.98|8451.98|8577.6|8457.6|8578.55|8458.55|8565.14|8445.14|271
1654147800000|2022-06-02 05:30:00|8577.68|8457.68|8583.41|8463.41|8592.33|8472.33|8577.68|8457.68|279
1654148100000|2022-06-02 05:35:00|8583.33|8463.33|8600.9|8480.9|8600.97|8480.97|8580.09|8460.09|282
1654148400000|2022-06-02 05:40:00|8601.36|8481.36|8633.01|8513.01|8640.42|8520.42|8600.68|8480.68|291
1654148700000|2022-06-02 05:45:00|8632.76|8512.76|8632.82|8512.82|8640.12|8520.12|8625.37|8505.37|288
1654149000000|2022-06-02 05:50:00|8632.12|8512.12|8637.21|8517.21|8637.21|8517.21|8625.78|8505.78|270
1654149300000|2022-06-02 05:55:00|8637.31|8517.31|8644.85|8524.85|8645.29|8525.29|8637.31|8517.31|283
1654149600000|2022-06-02 06:00:00|8644.93|8524.93|8648.71|8528.71|8650.85|8530.85|8644.93|8524.93|282
1654149900000|2022-06-02 06:05:00|8648.79|8528.79|8645.15|8525.15|8649.18|8529.18|8643|8523|255
1654150200000|2022-06-02 06:10:00|8645.14|8525.14|8642.75|8522.75|8646.16|8526.16|8641.8|8521.8|258
1654150500000|2022-06-02 06:15:00|8642.79|8522.79|8629.35|8509.35|8642.79|8522.79|8625.73|8505.73|273
1654150800000|2022-06-02 06:20:00|8629.07|8509.07|8635.81|8515.81|8635.81|8515.81|8628.31|8508.31|245
1654151100000|2022-06-02 06:25:00|8636.3|8516.3|8635.47|8515.47|8642.01|8522.01|8635.11|8515.11|267
1654151400000|2022-06-02 06:30:00|8635.5|8515.5|8620.2|8500.2|8637.98|8517.98|8620.19|8500.19|274
1654151700000|2022-06-02 06:35:00|8620.19|8500.19|8620.4|8500.4|8625.16|8505.16|8619.91|8499.91|254
1654152000000|2022-06-02 06:40:00|8620.3|8500.3|8632.12|8512.12|8632.18|8512.18|8615.31|8495.31|275
1654152300000|2022-06-02 06:45:00|8632.34|8512.34|8650.84|8530.84|8650.95|8530.95|8631.79|8511.79|287
1654152600000|2022-06-02 06:50:00|8650.85|8530.85|8669.13|8549.13|8670.42|8550.42|8650.38|8530.38|273
1654152900000|2022-06-02 06:55:00|8668.5|8548.5|8665.81|8545.81|8668.5|8548.5|8663.93|8543.93|267
1654153200000|2022-06-02 07:00:00|8665.83|8545.83|8687.58|8567.58|8687.58|8567.58|8664.78|8544.78|291
1654153500000|2022-06-02 07:05:00|8687.44|8567.44|8674.1|8554.1|8687.56|8567.56|8672.92|8552.92|282
1654153800000|2022-06-02 07:10:00|8674.02|8554.02|8662.47|8542.47|8674.02|8554.02|8661.62|8541.62|275
1654154100000|2022-06-02 07:15:00|8662.6|8542.6|8658.34|8538.34|8688.91|8568.91|8658.34|8538.34|290
1654154400000|2022-06-02 07:20:00|8658.64|8538.64|8677.89|8557.89|8678.81|8558.81|8657.21|8537.21|290
1654154700000|2022-06-02 07:25:00|8678.13|8558.13|8724.9|8604.9|8727.5|8607.5|8678.13|8558.13|298
1654155000000|2022-06-02 07:30:00|8722.96|8602.96|8686.11|8566.11|8722.96|8602.96|8682.41|8562.41|291
1654155300000|2022-06-02 07:35:00|8686.4|8566.4|8701.44|8581.44|8701.52|8581.52|8682.73|8562.73|296
1654155600000|2022-06-02 07:40:00|8701.67|8581.67|8698.41|8578.41|8707.37|8587.37|8694.94|8574.94|287
1654155900000|2022-06-02 07:45:00|8698.43|8578.43|8680.91|8560.91|8699.03|8579.03|8680|8560|286
1654156200000|2022-06-02 07:50:00|8681.03|8561.03|8690.09|8570.09|8690.09|8570.09|8680.14|8560.14|287
1654156500000|2022-06-02 07:55:00|8690.59|8570.59|8686.84|8566.84|8697.33|8577.33|8682.34|8562.34|285
1654156800000|2022-06-02 08:00:00|8686.76|8566.76|8672.22|8552.22|8687.44|8567.44|8672.22|8552.22|292
1654157100000|2022-06-02 08:05:00|8672.21|8552.21|8687.47|8567.47|8687.86|8567.86|8667.88|8547.88|278
1654157400000|2022-06-02 08:10:00|8687.48|8567.48|8686.43|8566.43|8698.48|8578.48|8686.02|8566.02|288
1654157700000|2022-06-02 08:15:00|8686.35|8566.35|8705.06|8585.06|8705.71|8585.71|8678.68|8558.68|293
1654158000000|2022-06-02 08:20:00|8704.86|8584.86|8705.41|8585.41|8715.48|8595.48|8702.8|8582.8|287
1654158300000|2022-06-02 08:25:00|8705.45|8585.45|8701.02|8581.02|8709.31|8589.31|8696.65|8576.65|291
1654158600000|2022-06-02 08:30:00|8701.2|8581.2|8709.13|8589.13|8714.87|8594.87|8699.51|8579.51|285
1654158900000|2022-06-02 08:35:00|8709.01|8589.01|8703.04|8583.04|8714.23|8594.23|8696.14|8576.14|294
1654159200000|2022-06-02 08:40:00|8702.83|8582.83|8693.83|8573.83|8702.83|8582.83|8692.8|8572.8|285
1654159500000|2022-06-02 08:45:00|8693.93|8573.93|8693.88|8573.88|8695.58|8575.58|8689.96|8569.96|283
1654159800000|2022-06-02 08:50:00|8693.9|8573.9|8692.15|8572.15|8698.61|8578.61|8690.02|8570.02|276
1654160100000|2022-06-02 08:55:00|8692.23|8572.23|8685.64|8565.64|8692.34|8572.34|8685.33|8565.33|270
1654160400000|2022-06-02 09:00:00|8685.54|8565.54|8685.66|8565.66|8695.49|8575.49|8680.95|8560.95|286
1654160700000|2022-06-02 09:05:00|8685.61|8565.61|8678.69|8558.69|8685.69|8565.69|8677.18|8557.18|270
1654161000000|2022-06-02 09:10:00|8678.76|8558.76|8691.43|8571.43|8693.3|8573.3|8677.75|8557.75|276
1654161300000|2022-06-02 09:15:00|8691.39|8571.39|8701.17|8581.17|8701.28|8581.28|8688.85|8568.85|281
1654161600000|2022-06-02 09:20:00|8701.09|8581.09|8694.5|8574.5|8701.74|8581.74|8692.28|8572.28|259
1654161900000|2022-06-02 09:25:00|8694.48|8574.48|8711.77|8591.77|8711.79|8591.79|8694.27|8574.27|269
1654162200000|2022-06-02 09:30:00|8711.69|8591.69|8706.17|8586.17|8720.92|8600.92|8706.12|8586.12|291
1654162500000|2022-06-02 09:35:00|8705.99|8585.99|8668.96|8548.96|8705.99|8585.99|8668.07|8548.07|294
1654162800000|2022-06-02 09:40:00|8668.61|8548.61|8666.19|8546.19|8668.99|8548.99|8653.5|8533.5|284
1654163100000|2022-06-02 09:45:00|8666.14|8546.14|8682.14|8562.14|8684.28|8564.28|8662.67|8542.67|287
1654163400000|2022-06-02 09:50:00|8681.93|8561.93|8676.75|8556.75|8682.2|8562.2|8676.58|8556.58|281
1654163700000|2022-06-02 09:55:00|8676.79|8556.79|8676.48|8556.48|8676.79|8556.79|8664.34|8544.34|291
1654164000000|2022-06-02 10:00:00|8676.64|8556.64|8690.25|8570.25|8692.56|8572.56|8676.64|8556.64|288
1654164300000|2022-06-02 10:05:00|8690.33|8570.33|8683.87|8563.87|8694.22|8574.22|8681.59|8561.59|284
1654164600000|2022-06-02 10:10:00|8683.94|8563.94|8688.31|8568.31|8688.4|8568.4|8680.21|8560.21|267
1654164900000|2022-06-02 10:15:00|8688.38|8568.38|8669.54|8549.54|8689.04|8569.04|8666.92|8546.92|287
1654165200000|2022-06-02 10:20:00|8669.96|8549.96|8677.56|8557.56|8677.58|8557.58|8668.94|8548.94|276
1654165500000|2022-06-02 10:25:00|8678|8558|8660.22|8540.22|8678.05|8558.05|8660.17|8540.17|270
1654165800000|2022-06-02 10:30:00|8660.97|8540.97|8674.55|8554.55|8674.97|8554.97|8660.4|8540.4|290
1654166100000|2022-06-02 10:35:00|8674.53|8554.53|8697.6|8577.6|8697.6|8577.6|8674.34|8554.34|276
1654166400000|2022-06-02 10:40:00|8697.71|8577.71|8728.69|8608.69|8728.69|8608.69|8695.6|8575.6|290
1654166700000|2022-06-02 10:45:00|8728.56|8608.56|8703.59|8583.59|8755.54|8635.54|8696.83|8576.83|297
1654167000000|2022-06-02 10:50:00|8703.56|8583.56|8680.13|8560.13|8703.56|8583.56|8670.31|8550.31|293
1654167300000|2022-06-02 10:55:00|8680.24|8560.24|8716.76|8596.76|8717.71|8597.71|8679.98|8559.98|287
1654167600000|2022-06-02 11:00:00|8716.97|8596.97|8703.97|8583.97|8717.1|8597.1|8703.97|8583.97|293
1654167900000|2022-06-02 11:05:00|8702.38|8582.38|8693.58|8573.58|8702.56|8582.56|8692.6|8572.6|290
1654168200000|2022-06-02 11:10:00|8693.71|8573.71|8699.56|8579.56|8699.93|8579.93|8683.54|8563.54|292
1654168500000|2022-06-02 11:15:00|8699.68|8579.68|8708.93|8588.93|8717.52|8597.52|8699.68|8579.68|288
1654168800000|2022-06-02 11:20:00|8709.11|8589.11|8709.42|8589.42|8711.09|8591.09|8702.51|8582.51|293
1654169100000|2022-06-02 11:25:00|8709.43|8589.43|8738.35|8618.35|8738.35|8618.35|8708.93|8588.93|295
1654169400000|2022-06-02 11:30:00|8738.33|8618.33|8734.36|8614.36|8740.89|8620.89|8731.53|8611.53|291
1654169700000|2022-06-02 11:35:00|8734.42|8614.42|8726.56|8606.56|8734.42|8614.42|8725.79|8605.79|286
1654170000000|2022-06-02 11:40:00|8726.37|8606.37|8731.63|8611.63|8732.91|8612.91|8726.15|8606.15|293
1654170300000|2022-06-02 11:45:00|8731.77|8611.77|8753.15|8633.15|8754.21|8634.21|8729.58|8609.58|290
1654170600000|2022-06-02 11:50:00|8753.06|8633.06|8775.09|8655.09|8776.57|8656.57|8753.06|8633.06|288
1654170900000|2022-06-02 11:55:00|8774.99|8654.99|8777.95|8657.95|8781.55|8661.55|8769.58|8649.58|294
1654171200000|2022-06-02 12:00:00|8777.62|8657.62|8770.5|8650.5|8779.65|8659.65|8770.5|8650.5|296
1654171500000|2022-06-02 12:05:00|8770.05|8650.05|8758.26|8638.26|8770.06|8650.06|8758.03|8638.03|285
1654171800000|2022-06-02 12:10:00|8758.16|8638.16|8753.58|8633.58|8758.27|8638.27|8750.72|8630.72|289
1654172100000|2022-06-02 12:15:00|8753.62|8633.62|8740.68|8620.68|8766.96|8646.96|8740.58|8620.58|291
1654172400000|2022-06-02 12:20:00|8740.7|8620.7|8739.4|8619.4|8745.32|8625.32|8736.89|8616.89|290
1654172700000|2022-06-02 12:25:00|8739.24|8619.24|8737.42|8617.42|8742.24|8622.24|8736.2|8616.2|278
1654173000000|2022-06-02 12:30:00|8737.55|8617.55|8720.02|8600.02|8745.51|8625.51|8720.02|8600.02|288
1654173300000|2022-06-02 12:35:00|8720.12|8600.12|8727.87|8607.87|8727.96|8607.96|8717.16|8597.16|289
1654173600000|2022-06-02 12:40:00|8728.06|8608.06|8733.47|8613.47|8739.65|8619.65|8727.4|8607.4|289
1654173900000|2022-06-02 12:45:00|8733.33|8613.33|8731.05|8611.05|8733.33|8613.33|8724.66|8604.66|290
1654174200000|2022-06-02 12:50:00|8731.13|8611.13|8739.07|8619.07|8739.47|8619.47|8729.55|8609.55|287
1654174500000|2022-06-02 12:55:00|8739.06|8619.06|8731.45|8611.45|8745.87|8625.87|8729.77|8609.77|282
1654174800000|2022-06-02 13:00:00|8730.81|8610.81|8709.51|8589.51|8739.31|8619.31|8709.16|8589.16|296
1654175100000|2022-06-02 13:05:00|8709.39|8589.39|8686.39|8566.39|8709.55|8589.55|8686.17|8566.17|296
1654175400000|2022-06-02 13:10:00|8686.34|8566.34|8614.29|8494.29|8686.34|8566.34|8612.37|8492.37|295
1654175700000|2022-06-02 13:15:00|8614.42|8494.42|8567.76|8447.76|8614.99|8494.99|8567.76|8447.76|293
1654176000000|2022-06-02 13:20:00|8566.45|8446.45|8573.46|8453.46|8575.07|8455.07|8555.43|8435.43|298
1654176300000|2022-06-02 13:25:00|8573.68|8453.68|8615.25|8495.25|8621.1|8501.1|8553.82|8433.82|293
1654176600000|2022-06-02 13:30:00|8615.31|8495.31|8582.71|8462.71|8616.79|8496.79|8568.63|8448.63|298
1654176900000|2022-06-02 13:35:00|8584.06|8464.06|8601.45|8481.45|8602.47|8482.47|8569.2|8449.2|299
1654177200000|2022-06-02 13:40:00|8603.47|8483.47|8732.1|8612.1|8732.19|8612.19|8603.47|8483.47|294
1654177500000|2022-06-02 13:45:00|8732.92|8612.92|8685.57|8565.57|8732.92|8612.92|8669.64|8549.64|295
1654177800000|2022-06-02 13:50:00|8686.61|8566.61|8653.45|8533.45|8687.7|8567.7|8653.45|8533.45|298
1654178100000|2022-06-02 13:55:00|8652.68|8532.68|8627.24|8507.24|8652.68|8532.68|8590.55|8470.55|295
1654178400000|2022-06-02 14:00:00|8627.08|8507.08|8641.13|8521.13|8657|8537|8614.96|8494.96|296
1654178700000|2022-06-02 14:05:00|8641.2|8521.2|8647.95|8527.95|8651.26|8531.26|8632.4|8512.4|296
1654179000000|2022-06-02 14:10:00|8647.94|8527.94|8696.39|8576.39|8706.16|8586.16|8647.57|8527.57|297
1654179300000|2022-06-02 14:15:00|8696.42|8576.42|8667.88|8547.88|8700.38|8580.38|8667.88|8547.88|298
1654179600000|2022-06-02 14:20:00|8666.26|8546.26|8613.92|8493.92|8666.26|8546.26|8613.92|8493.92|300
1654179900000|2022-06-02 14:25:00|8613.32|8493.32|8611.25|8491.25|8620.01|8500.01|8596.7|8476.7|297
1654180200000|2022-06-02 14:30:00|8612.02|8492.02|8639.77|8519.77|8640.61|8520.61|8608.89|8488.89|297
1654180500000|2022-06-02 14:35:00|8640.22|8520.22|8643.52|8523.52|8649.81|8529.81|8637.63|8517.63|294
1654180800000|2022-06-02 14:40:00|8643.56|8523.56|8654.95|8534.95|8655.05|8535.05|8635.1|8515.1|297
1654181100000|2022-06-02 14:45:00|8655.26|8535.26|8667.53|8547.53|8673.08|8553.08|8645.29|8525.29|298
1654181400000|2022-06-02 14:50:00|8666.8|8546.8|8641.18|8521.18|8668.62|8548.62|8640.75|8520.75|298
1654181700000|2022-06-02 14:55:00|8640.98|8520.98|8676.59|8556.59|8676.64|8556.64|8640.92|8520.92|296
1654182000000|2022-06-02 15:00:00|8675.84|8555.84|8699.83|8579.83|8709.87|8589.87|8675.38|8555.38|295
1654182300000|2022-06-02 15:05:00|8699.4|8579.4|8720.57|8600.57|8723.92|8603.92|8696.62|8576.62|288
1654182600000|2022-06-02 15:10:00|8720.05|8600.05|8739.99|8619.99|8740.92|8620.92|8717.49|8597.49|291
1654182900000|2022-06-02 15:15:00|8739.21|8619.21|8725.93|8605.93|8739.68|8619.68|8717.39|8597.39|292
1654183200000|2022-06-02 15:20:00|8726.09|8606.09|8792.48|8672.48|8794.78|8674.78|8726.09|8606.09|294
1654183500000|2022-06-02 15:25:00|8792.63|8672.63|8777.19|8657.19|8793.24|8673.24|8767.65|8647.65|298
1654183800000|2022-06-02 15:30:00|8777.91|8657.91|8762.5|8642.5|8780.27|8660.27|8749.73|8629.73|292
1654184100000|2022-06-02 15:35:00|8762.82|8642.82|8766.69|8646.69|8766.69|8646.69|8754.13|8634.13|293
1654184400000|2022-06-02 15:40:00|8766.59|8646.59|8782|8662|8791.08|8671.08|8763.81|8643.81|293
1654184700000|2022-06-02 15:45:00|8781.45|8661.45|8783.02|8663.02|8787.67|8667.67|8778.12|8658.12|297
1654185000000|2022-06-02 15:50:00|8782.9|8662.9|8768.14|8648.14|8786.1|8666.1|8768.11|8648.11|292
1654185300000|2022-06-02 15:55:00|8768.36|8648.36|8742.19|8622.19|8770.66|8650.66|8738.76|8618.76|293
1654185600000|2022-06-02 16:00:00|8741.9|8621.9|8757.45|8637.45|8757.45|8637.45|8738.94|8618.94|295
1654185900000|2022-06-02 16:05:00|8757.58|8637.58|8754.46|8634.46|8759.85|8639.85|8750.98|8630.98|293
1654186200000|2022-06-02 16:10:00|8754.28|8634.28|8777.27|8657.27|8777.65|8657.65|8748.84|8628.84|293
1654186500000|2022-06-02 16:15:00|8778.12|8658.12|8777.45|8657.45|8792.53|8672.53|8774.69|8654.69|292
1654186800000|2022-06-02 16:20:00|8778.73|8658.73|8753.64|8633.64|8778.73|8658.73|8753.64|8633.64|293
1654187100000|2022-06-02 16:25:00|8753.36|8633.36|8749.52|8629.52|8753.36|8633.36|8731.94|8611.94|287
1654187400000|2022-06-02 16:30:00|8749.25|8629.25|8757.25|8637.25|8757.48|8637.48|8744.22|8624.22|293
1654187700000|2022-06-02 16:35:00|8757.19|8637.19|8754.48|8634.48|8757.74|8637.74|8743.81|8623.81|290
1654188000000|2022-06-02 16:40:00|8754.4|8634.4|8776.97|8656.97|8790.27|8670.27|8754.4|8634.4|296
1654188300000|2022-06-02 16:45:00|8777.01|8657.01|8749.06|8629.06|8780.13|8660.13|8749.06|8629.06|293
1654188600000|2022-06-02 16:50:00|8749.45|8629.45|8781.26|8661.26|8781.35|8661.35|8747.36|8627.36|295
1654188900000|2022-06-02 16:55:00|8781.44|8661.44|8767.23|8647.23|8781.44|8661.44|8759.7|8639.7|285
1654189200000|2022-06-02 17:00:00|8767.83|8647.83|8796.76|8676.76|8796.77|8676.77|8766.68|8646.68|290
1654189500000|2022-06-02 17:05:00|8797.01|8677.01|8785.76|8665.76|8797.67|8677.67|8784.56|8664.56|292
1654189800000|2022-06-02 17:10:00|8785.63|8665.63|8758.66|8638.66|8787.75|8667.75|8749.63|8629.63|297
1654190100000|2022-06-02 17:15:00|8758.46|8638.46|8746.03|8626.03|8760.58|8640.58|8746.03|8626.03|294
1654190400000|2022-06-02 17:20:00|8746.28|8626.28|8754.81|8634.81|8756.83|8636.83|8745.84|8625.84|282
1654190700000|2022-06-02 17:25:00|8754.77|8634.77|8756.32|8636.32|8761.27|8641.27|8743.11|8623.11|289
1654191000000|2022-06-02 17:30:00|8756.25|8636.25|8758.65|8638.65|8758.96|8638.96|8746.33|8626.33|291
1654191300000|2022-06-02 17:35:00|8758.51|8638.51|8760.6|8640.6|8765.32|8645.32|8756.2|8636.2|293
1654191600000|2022-06-02 17:40:00|8760.54|8640.54|8742.23|8622.23|8763.01|8643.01|8730.44|8610.44|296
1654191900000|2022-06-02 17:45:00|8742.24|8622.24|8754.96|8634.96|8755.06|8635.06|8742.08|8622.08|293
1654192200000|2022-06-02 17:50:00|8755.03|8635.03|8744.19|8624.19|8759.07|8639.07|8744.19|8624.19|287
1654192500000|2022-06-02 17:55:00|8744.06|8624.06|8742.41|8622.41|8744.42|8624.42|8735.03|8615.03|284
1654192800000|2022-06-02 18:00:00|8742.29|8622.29|8753.93|8633.93|8754.1|8634.1|8732.92|8612.92|292
1654193100000|2022-06-02 18:05:00|8753.88|8633.88|8757.41|8637.41|8758.88|8638.88|8753.11|8633.11|286
1654193400000|2022-06-02 18:10:00|8757.37|8637.37|8772.73|8652.73|8772.73|8652.73|8753.81|8633.81|295
1654193700000|2022-06-02 18:15:00|8773.13|8653.13|8794.88|8674.88|8800.51|8680.51|8773.1|8653.1|295
1654194000000|2022-06-02 18:20:00|8794.83|8674.83|8790.82|8670.82|8803.4|8683.4|8790.6|8670.6|298
1654194300000|2022-06-02 18:25:00|8790.74|8670.74|8766.71|8646.71|8791.25|8671.25|8764.48|8644.48|295
1654194600000|2022-06-02 18:30:00|8767.42|8647.42|8765.29|8645.29|8770.44|8650.44|8762.29|8642.29|285
1654194900000|2022-06-02 18:35:00|8765.35|8645.35|8768.04|8648.04|8771.25|8651.25|8764.38|8644.38|274
1654195200000|2022-06-02 18:40:00|8767.57|8647.57|8760.01|8640.01|8770.16|8650.16|8752.85|8632.85|287
1654195500000|2022-06-02 18:45:00|8759.91|8639.91|8699.13|8579.13|8761.61|8641.61|8699.13|8579.13|296
1654195800000|2022-06-02 18:50:00|8697.78|8577.78|8723.61|8603.61|8723.82|8603.82|8693.19|8573.19|290
1654196100000|2022-06-02 18:55:00|8723.45|8603.45|8725.2|8605.2|8734.15|8614.15|8717.83|8597.83|286
1654196400000|2022-06-02 19:00:00|8725.1|8605.1|8719|8599|8726.57|8606.57|8706.69|8586.69|295
1654196700000|2022-06-02 19:05:00|8718.27|8598.27|8712.17|8592.17|8721.42|8601.42|8712.17|8592.17|288
1654197000000|2022-06-02 19:10:00|8712.15|8592.15|8714.52|8594.52|8718.12|8598.12|8706.78|8586.78|292
1654197300000|2022-06-02 19:15:00|8714.51|8594.51|8700.55|8580.55|8714.94|8594.94|8699.3|8579.3|294
1654197600000|2022-06-02 19:20:00|8701.06|8581.06|8714.61|8594.61|8715.1|8595.1|8697.28|8577.28|288
1654197900000|2022-06-02 19:25:00|8714.45|8594.45|8720.32|8600.32|8729.81|8609.81|8714.45|8594.45|290
1654198200000|2022-06-02 19:30:00|8720.55|8600.55|8715.53|8595.53|8724.88|8604.88|8712.62|8592.62|294
1654198500000|2022-06-02 19:35:00|8715.52|8595.52|8730.4|8610.4|8731.06|8611.06|8715.45|8595.45|293
1654198800000|2022-06-02 19:40:00|8730.41|8610.41|8738.53|8618.53|8738.61|8618.61|8728.27|8608.27|280
1654199100000|2022-06-02 19:45:00|8738.68|8618.68|8749.61|8629.61|8751.26|8631.26|8738.2|8618.2|288
1654199400000|2022-06-02 19:50:00|8750.02|8630.02|8763.52|8643.52|8768.67|8648.67|8749.79|8629.79|294
1654199700000|2022-06-02 19:55:00|8763.66|8643.66|8770.74|8650.74|8771.44|8651.44|8762.45|8642.45|283
1654200000000|2022-06-02 20:00:00|8771.04|8651.04|8783.06|8663.06|8783.58|8663.58|8766.51|8646.51|289
1654200300000|2022-06-02 20:05:00|8783.04|8663.04|8788.44|8668.44|8788.44|8668.44|8781.29|8661.29|286
1654200600000|2022-06-02 20:10:00|8787.88|8667.88|8779.69|8659.69|8792.95|8672.95|8779.69|8659.69|292
1654200900000|2022-06-02 20:15:00|8779.83|8659.83|8790.9|8670.9|8791.23|8671.23|8778.92|8658.92|274
1654201200000|2022-06-02 20:20:00|8790.85|8670.85|8795.19|8675.19|8795.58|8675.58|8789.44|8669.44|274
1654201500000|2022-06-02 20:25:00|8795.21|8675.21|8792.08|8672.08|8795.23|8675.23|8791.04|8671.04|242
1654201800000|2022-06-02 20:30:00|8792.11|8672.11|8772.08|8652.08|8792.11|8672.11|8771.46|8651.46|281
1654202100000|2022-06-02 20:35:00|8772.14|8652.14|8774.82|8654.82|8775.33|8655.33|8771.75|8651.75|251
1654202400000|2022-06-02 20:40:00|8775.08|8655.08|8786.83|8666.83|8788.71|8668.71|8769.66|8649.66|270
1654202700000|2022-06-02 20:45:00|8786.87|8666.87|8771.54|8651.54|8786.87|8666.87|8771.49|8651.49|267
1654203000000|2022-06-02 20:50:00|8771.48|8651.48|8770.43|8650.43|8774.64|8654.64|8770.39|8650.39|251
1654203300000|2022-06-02 20:55:00|8770.58|8650.58|8762.98|8642.98|8773.44|8653.44|8762.98|8642.98|267
1654203600000|2022-06-02 21:00:00|8763.08|8643.08|8761.7|8641.7|8763.48|8643.48|8756.66|8636.66|273
1654203900000|2022-06-02 21:05:00|8761.66|8641.66|8769.63|8649.63|8770.75|8650.75|8760.83|8640.83|238
1654204200000|2022-06-02 21:10:00|8769.95|8649.95|8772.67|8652.67|8774.46|8654.46|8769.83|8649.83|246
1654204500000|2022-06-02 21:15:00|8772.58|8652.58|8775.72|8655.72|8776.24|8656.24|8769.14|8649.14|269
1654204800000|2022-06-02 21:20:00|8775.76|8655.76|8784.56|8664.56|8785.58|8665.58|8775.52|8655.52|239
1654205100000|2022-06-02 21:25:00|8784.57|8664.57|8792.98|8672.98|8793.07|8673.07|8781.09|8661.09|263
1654205400000|2022-06-02 21:30:00|8793.04|8673.04|8805.24|8685.24|8805.24|8685.24|8792.87|8672.87|256
1654205700000|2022-06-02 21:35:00|8805.17|8685.17|8799.08|8679.08|8805.22|8685.22|8793.31|8673.31|241
1654206000000|2022-06-02 21:40:00|8799.12|8679.12|8793.17|8673.17|8801.02|8681.02|8791.85|8671.85|253
1654206300000|2022-06-02 21:45:00|8793.16|8673.16|8786.4|8666.4|8793.16|8673.16|8783.69|8663.69|245
1654206600000|2022-06-02 21:50:00|8786.36|8666.36|8790.83|8670.83|8793.09|8673.09|8786.28|8666.28|252
1654206900000|2022-06-02 21:55:00|8790.79|8670.79|8796.16|8676.16|8796.45|8676.45|8790.43|8670.43|249
1654207200000|2022-06-02 22:00:00|8796.38|8676.38|8792.22|8672.22|8808.4|8688.4|8791.35|8671.35|289
1654207500000|2022-06-02 22:05:00|8791.73|8671.73|8854.69|8734.69|8865.12|8745.12|8791.73|8671.73|292
1654207800000|2022-06-02 22:10:00|8854.18|8734.18|8840.2|8720.2|8873.2|8753.2|8839.96|8719.96|294
1654208100000|2022-06-02 22:15:00|8839.99|8719.99|8837.01|8717.01|8840|8720|8816.11|8696.11|294
1654208400000|2022-06-02 22:20:00|8837.4|8717.4|8849.91|8729.91|8860.98|8740.98|8837.4|8717.4|293
1654208700000|2022-06-02 22:25:00|8849.42|8729.42|8826.58|8706.58|8849.83|8729.83|8826.15|8706.15|284
1654209000000|2022-06-02 22:30:00|8826.77|8706.77|8822.66|8702.66|8832.23|8712.23|8817.27|8697.27|278
1654209300000|2022-06-02 22:35:00|8822.36|8702.36|8843.72|8723.72|8843.93|8723.93|8822.25|8702.25|277
1654209600000|2022-06-02 22:40:00|8843.88|8723.88|8861.51|8741.51|8869.3|8749.3|8843.76|8723.76|295
1654209900000|2022-06-02 22:45:00|8861.74|8741.74|8854.14|8734.14|8864.04|8744.04|8854.14|8734.14|271
1654210200000|2022-06-02 22:50:00|8854.16|8734.16|8840.23|8720.23|8854.94|8734.94|8840.17|8720.17|279
1654210500000|2022-06-02 22:55:00|8840.16|8720.16|8834.69|8714.69|8840.6|8720.6|8833.56|8713.56|267
1654210800000|2022-06-02 23:00:00|8834.6|8714.6|8833.56|8713.56|8836.71|8716.71|8825.95|8705.95|290
1654211100000|2022-06-02 23:05:00|8833.61|8713.61|8847|8727|8849.72|8729.72|8833.48|8713.48|201
1654211700000|2022-06-02 23:15:00|8848.94|8728.94|8845.41|8725.41|8852.09|8732.09|8844.69|8724.69|199
1654212000000|2022-06-02 23:20:00|8845.5|8725.5|8864.36|8744.36|8864.63|8744.63|8844.79|8724.79|278
1654212300000|2022-06-02 23:25:00|8864.38|8744.38|8871.4|8751.4|8871.4|8751.4|8863.02|8743.02|282
1654212600000|2022-06-02 23:30:00|8871.44|8751.44|8864.98|8744.98|8872.77|8752.77|8863.55|8743.55|290
1654212900000|2022-06-02 23:35:00|8864.9|8744.9|8859.64|8739.64|8867.68|8747.68|8859.59|8739.59|275
1654213200000|2022-06-02 23:40:00|8859.85|8739.85|8844.17|8724.17|8860.79|8740.79|8843.61|8723.61|290
1654213500000|2022-06-02 23:45:00|8844.11|8724.11|8834.82|8714.82|8846.68|8726.68|8834.11|8714.11|282
1654213800000|2022-06-02 23:50:00|8834.81|8714.81|8829.17|8709.17|8836.06|8716.06|8827.47|8707.47|277
1654214100000|2022-06-02 23:55:00|8829.26|8709.26|8833.93|8713.93|8836.52|8716.52|8829.06|8709.06|266
1654214400000|2022-06-03 00:00:00|8833.9|8713.9|8814.93|8694.93|8835.83|8715.83|8814.79|8694.79|288
1654214700000|2022-06-03 00:05:00|8814.81|8694.81|8804.82|8684.82|8817.81|8697.81|8804.82|8684.82|281
1654215000000|2022-06-03 00:10:00|8804.69|8684.69|8800.18|8680.18|8808.62|8688.62|8795.54|8675.54|289
1654215300000|2022-06-03 00:15:00|8800.08|8680.08|8821.28|8701.28|8821.37|8701.37|8791.01|8671.01|289
1654215600000|2022-06-03 00:20:00|8821.44|8701.44|8826.09|8706.09|8827.82|8707.82|8820.45|8700.45|282
1654215900000|2022-06-03 00:25:00|8826.43|8706.43|8815.4|8695.4|8826.43|8706.43|8810.51|8690.51|273
1654216200000|2022-06-03 00:30:00|8815.42|8695.42|8818.45|8698.45|8827.38|8707.38|8814.68|8694.68|287
1654216500000|2022-06-03 00:35:00|8818.52|8698.52|8816.15|8696.15|8825.09|8705.09|8815.61|8695.61|287
1654216800000|2022-06-03 00:40:00|8816.06|8696.06|8802.2|8682.2|8822.5|8702.5|8801.48|8681.48|289
1654217100000|2022-06-03 00:45:00|8802.3|8682.3|8796.29|8676.29|8802.3|8682.3|8791.51|8671.51|288
1654217400000|2022-06-03 00:50:00|8796.15|8676.15|8803.16|8683.16|8805.52|8685.52|8795.99|8675.99|270
1654217700000|2022-06-03 00:55:00|8803.07|8683.07|8794.14|8674.14|8804.26|8684.26|8793|8673|290
1654218000000|2022-06-03 01:00:00|8794.08|8674.08|8797.19|8677.19|8797.3|8677.3|8791.56|8671.56|270
1654218300000|2022-06-03 01:05:00|8797.31|8677.31|8808.27|8688.27|8809.26|8689.26|8792.44|8672.44|294
1654218600000|2022-06-03 01:10:00|8808.75|8688.75|8818.47|8698.47|8820.47|8700.47|8807.91|8687.91|278
1654218900000|2022-06-03 01:15:00|8818.19|8698.19|8821.69|8701.69|8827.23|8707.23|8817.64|8697.64|273
1654219200000|2022-06-03 01:20:00|8821.71|8701.71|8823.21|8703.21|8826.25|8706.25|8818.98|8698.98|251
1654219500000|2022-06-03 01:25:00|8823.3|8703.3|8824.66|8704.66|8824.66|8704.66|8818.72|8698.72|262
1654219800000|2022-06-03 01:30:00|8824.55|8704.55|8813.51|8693.51|8824.55|8704.55|8808.31|8688.31|278
1654220100000|2022-06-03 01:35:00|8813.41|8693.41|8856.06|8736.06|8856.06|8736.06|8813.41|8693.41|287
1654220400000|2022-06-03 01:40:00|8855.79|8735.79|8873.37|8753.37|8886.05|8766.05|8855.79|8735.79|287
1654220700000|2022-06-03 01:45:00|8872.92|8752.92|8849.69|8729.69|8872.92|8752.92|8849.69|8729.69|278
1654221000000|2022-06-03 01:50:00|8849.66|8729.66|8882.29|8762.29|8882.46|8762.46|8849.34|8729.34|280
1654221300000|2022-06-03 01:55:00|8882.39|8762.39|8884.72|8764.72|8888.48|8768.48|8879.97|8759.97|289
1654221600000|2022-06-03 02:00:00|8884.57|8764.57|8890.32|8770.32|8896.37|8776.37|8884.57|8764.57|280
1654221900000|2022-06-03 02:05:00|8890.18|8770.18|8877.57|8757.57|8890.18|8770.18|8877.57|8757.57|272
1654222200000|2022-06-03 02:10:00|8877.23|8757.23|8868.16|8748.16|8877.23|8757.23|8867.76|8747.76|246
1654222500000|2022-06-03 02:15:00|8868.21|8748.21|8861.02|8741.02|8872.55|8752.55|8859.93|8739.93|276
1654222800000|2022-06-03 02:20:00|8861.12|8741.12|8858.23|8738.23|8866.7|8746.7|8857.92|8737.92|255
1654223100000|2022-06-03 02:25:00|8858.4|8738.4|8860.01|8740.01|8863.81|8743.81|8856.95|8736.95|262
1654223400000|2022-06-03 02:30:00|8860.13|8740.13|8858.99|8738.99|8860.81|8740.81|8848.24|8728.24|280
1654223700000|2022-06-03 02:35:00|8858.94|8738.94|8852.04|8732.04|8866.89|8746.89|8852.04|8732.04|274
1654224000000|2022-06-03 02:40:00|8852.03|8732.03|8855.94|8735.94|8855.94|8735.94|8847.09|8727.09|266
1654224300000|2022-06-03 02:45:00|8855.92|8735.92|8841.47|8721.47|8856.47|8736.47|8841.47|8721.47|277
1654224600000|2022-06-03 02:50:00|8840.65|8720.65|8840.33|8720.33|8842.4|8722.4|8838.78|8718.78|245
1654224900000|2022-06-03 02:55:00|8840.35|8720.35|8840.55|8720.55|8845.32|8725.32|8839.79|8719.79|262
1654225200000|2022-06-03 03:00:00|8840.56|8720.56|8830.9|8710.9|8841.16|8721.16|8830.44|8710.44|260
1654225500000|2022-06-03 03:05:00|8830.83|8710.83|8831.48|8711.48|8831.48|8711.48|8828.19|8708.19|246
1654225800000|2022-06-03 03:10:00|8831.55|8711.55|8827.66|8707.66|8833.65|8713.65|8827.37|8707.37|249
1654226100000|2022-06-03 03:15:00|8827.83|8707.83|8821.81|8701.81|8827.83|8707.83|8815.76|8695.76|263
1654226400000|2022-06-03 03:20:00|8821.72|8701.72|8821.88|8701.88|8822.56|8702.56|8820.36|8700.36|234
1654226700000|2022-06-03 03:25:00|8822.26|8702.26|8828.28|8708.28|8831.48|8711.48|8819.43|8699.43|275
1654227000000|2022-06-03 03:30:00|8827.44|8707.44|8824.53|8704.53|8827.73|8707.73|8818.1|8698.1|269
1654227300000|2022-06-03 03:35:00|8824.59|8704.59|8831.23|8711.23|8832.96|8712.96|8824.59|8704.59|243
1654227600000|2022-06-03 03:40:00|8830.95|8710.95|8827.81|8707.81|8838.46|8718.46|8826.77|8706.77|262
1654227900000|2022-06-03 03:45:00|8827.66|8707.66|8827.97|8707.97|8828.55|8708.55|8825.03|8705.03|231
1654228200000|2022-06-03 03:50:00|8828.18|8708.18|8830.7|8710.7|8834.19|8714.19|8828.14|8708.14|253
1654228500000|2022-06-03 03:55:00|8830.73|8710.73|8830.27|8710.27|8831.31|8711.31|8825.26|8705.26|261
1654228800000|2022-06-03 04:00:00|8830.4|8710.4|8831.17|8711.17|8832.14|8712.14|8827.4|8707.4|240
1654229100000|2022-06-03 04:05:00|8831.22|8711.22|8824.98|8704.98|8833.47|8713.47|8824.7|8704.7|243
1654229400000|2022-06-03 04:10:00|8824.93|8704.93|8806.85|8686.85|8824.99|8704.99|8793.34|8673.34|286
1654229700000|2022-06-03 04:15:00|8807.13|8687.13|8806.22|8686.22|8809.56|8689.56|8801.2|8681.2|274
1654230000000|2022-06-03 04:20:00|8806.41|8686.41|8795.97|8675.97|8808.52|8688.52|8795.97|8675.97|246
1654230300000|2022-06-03 04:25:00|8796.01|8676.01|8799.65|8679.65|8799.75|8679.75|8795.89|8675.89|261
1654230600000|2022-06-03 04:30:00|8799.91|8679.91|8804.04|8684.04|8805.72|8685.72|8799.91|8679.91|254
1654230900000|2022-06-03 04:35:00|8804.12|8684.12|8799.76|8679.76|8804.12|8684.12|8799.2|8679.2|266
1654231200000|2022-06-03 04:40:00|8799.61|8679.61|8803.48|8683.48|8803.48|8683.48|8793.86|8673.86|256
1654231500000|2022-06-03 04:45:00|8803.7|8683.7|8791.3|8671.3|8804.04|8684.04|8790.99|8670.99|272
1654231800000|2022-06-03 04:50:00|8791.35|8671.35|8786.45|8666.45|8796.12|8676.12|8786.05|8666.05|256
1654232100000|2022-06-03 04:55:00|8785.81|8665.81|8778.4|8658.4|8785.81|8665.81|8773.17|8653.17|281
1654232400000|2022-06-03 05:00:00|8778.11|8658.11|8788.15|8668.15|8788.42|8668.42|8775.99|8655.99|262
1654232700000|2022-06-03 05:05:00|8787.73|8667.73|8791.97|8671.97|8793.97|8673.97|8787.73|8667.73|238
1654233000000|2022-06-03 05:10:00|8792|8672|8796.71|8676.71|8797|8677|8789.19|8669.19|258
1654233300000|2022-06-03 05:15:00|8796.9|8676.9|8792.41|8672.41|8796.9|8676.9|8789.33|8669.33|255
1654233600000|2022-06-03 05:20:00|8792.46|8672.46|8796.61|8676.61|8796.75|8676.75|8788.48|8668.48|219
1654233900000|2022-06-03 05:25:00|8796.54|8676.54|8814.46|8694.46|8814.87|8694.87|8796.33|8676.33|265
1654234200000|2022-06-03 05:30:00|8814.43|8694.43|8823.56|8703.56|8823.66|8703.66|8814.42|8694.42|263
1654234500000|2022-06-03 05:35:00|8823.52|8703.52|8825.26|8705.26|8826.54|8706.54|8820.48|8700.48|249
1654234800000|2022-06-03 05:40:00|8825.13|8705.13|8822.45|8702.45|8827.14|8707.14|8821.97|8701.97|234
1654235100000|2022-06-03 05:45:00|8822.27|8702.27|8822.64|8702.64|8823.26|8703.26|8819.82|8699.82|237
1654235400000|2022-06-03 05:50:00|8822.59|8702.59|8831.72|8711.72|8831.72|8711.72|8813.4|8693.4|251
1654235700000|2022-06-03 05:55:00|8831.74|8711.74|8828.65|8708.65|8836.03|8716.03|8827.95|8707.95|257
1654236000000|2022-06-03 06:00:00|8828.81|8708.81|8815.78|8695.78|8829.1|8709.1|8815.56|8695.56|245
1654236300000|2022-06-03 06:05:00|8815.7|8695.7|8825.22|8705.22|8825.22|8705.22|8814.79|8694.79|259
1654236600000|2022-06-03 06:10:00|8825.58|8705.58|8820.71|8700.71|8828.1|8708.1|8820.59|8700.59|268
1654236900000|2022-06-03 06:15:00|8820.63|8700.63|8799.85|8679.85|8820.63|8700.63|8799.51|8679.51|269
1654237200000|2022-06-03 06:20:00|8799.71|8679.71|8793.78|8673.78|8799.84|8679.84|8790.05|8670.05|259
1654237500000|2022-06-03 06:25:00|8793.6|8673.6|8799.89|8679.89|8802.69|8682.69|8793.59|8673.59|252
1654237800000|2022-06-03 06:30:00|8799.88|8679.88|8795.48|8675.48|8803|8683|8795.44|8675.44|263
1654238100000|2022-06-03 06:35:00|8795.68|8675.68|8803.37|8683.37|8806.68|8686.68|8793.75|8673.75|249
1654238400000|2022-06-03 06:40:00|8803.67|8683.67|8799.32|8679.32|8806.43|8686.43|8798.68|8678.68|259
1654238700000|2022-06-03 06:45:00|8799.02|8679.02|8809.93|8689.93|8812.27|8692.27|8795.56|8675.56|269
1654239000000|2022-06-03 06:50:00|8810.02|8690.02|8786.2|8666.2|8810.02|8690.02|8786.17|8666.17|257
1654239300000|2022-06-03 06:55:00|8786.13|8666.13|8765.53|8645.53|8786.13|8666.13|8762.41|8642.41|289
1654239600000|2022-06-03 07:00:00|8765.31|8645.31|8761.17|8641.17|8771.4|8651.4|8760.58|8640.58|280
1654239900000|2022-06-03 07:05:00|8761.24|8641.24|8749.07|8629.07|8761.37|8641.37|8741.18|8621.18|291
1654240200000|2022-06-03 07:10:00|8749.01|8629.01|8768.43|8648.43|8768.43|8648.43|8747.45|8627.45|287
1654240500000|2022-06-03 07:15:00|8768.46|8648.46|8769.11|8649.11|8779.22|8659.22|8767.99|8647.99|295
1654240800000|2022-06-03 07:20:00|8769.15|8649.15|8756.97|8636.97|8769.2|8649.2|8750.63|8630.63|280
1654241100000|2022-06-03 07:25:00|8756.83|8636.83|8756.55|8636.55|8757.97|8637.97|8752.06|8632.06|265
1654241400000|2022-06-03 07:30:00|8756.65|8636.65|8765.14|8645.14|8766.17|8646.17|8756.38|8636.38|254
1654241700000|2022-06-03 07:35:00|8765.08|8645.08|8744.44|8624.44|8765.11|8645.11|8744.44|8624.44|270
1654242000000|2022-06-03 07:40:00|8744.56|8624.56|8773.21|8653.21|8773.31|8653.31|8742.34|8622.34|289
1654242300000|2022-06-03 07:45:00|8773.42|8653.42|8777.87|8657.87|8786.77|8666.77|8772.88|8652.88|287
1654242600000|2022-06-03 07:50:00|8777.9|8657.9|8774.35|8654.35|8778.89|8658.89|8774.06|8654.06|247
1654242900000|2022-06-03 07:55:00|8774.31|8654.31|8768.87|8648.87|8775.26|8655.26|8768.54|8648.54|267
1654243200000|2022-06-03 08:00:00|8768.38|8648.38|8753.25|8633.25|8768.54|8648.54|8748.22|8628.22|279
1654243500000|2022-06-03 08:05:00|8753.55|8633.55|8791.01|8671.01|8791.43|8671.43|8753.22|8633.22|291
1654243800000|2022-06-03 08:10:00|8791.52|8671.52|8787.1|8667.1|8792.72|8672.72|8784.11|8664.11|262
1654244100000|2022-06-03 08:15:00|8787.19|8667.19|8788.05|8668.05|8790.01|8670.01|8786.68|8666.68|243
1654244400000|2022-06-03 08:20:00|8788.14|8668.14|8772.19|8652.19|8788.17|8668.17|8772.19|8652.19|260
1654244700000|2022-06-03 08:25:00|8772.11|8652.11|8763.84|8643.84|8772.26|8652.26|8763.84|8643.84|270
1654245000000|2022-06-03 08:30:00|8763.77|8643.77|8770.32|8650.32|8773.95|8653.95|8760.04|8640.04|257
1654245300000|2022-06-03 08:35:00|8770.23|8650.23|8759.83|8639.83|8770.51|8650.51|8759.83|8639.83|243
1654245600000|2022-06-03 08:40:00|8759.81|8639.81|8727.99|8607.99|8759.81|8639.81|8727.77|8607.77|283
1654245900000|2022-06-03 08:45:00|8727.92|8607.92|8737.84|8617.84|8739.2|8619.2|8726.13|8606.13|279
1654246200000|2022-06-03 08:50:00|8737.83|8617.83|8733.83|8613.83|8737.83|8617.83|8731.96|8611.96|270
1654246500000|2022-06-03 08:55:00|8733.86|8613.86|8732.58|8612.58|8738.99|8618.99|8728.89|8608.89|275
1654246800000|2022-06-03 09:00:00|8732.82|8612.82|8736.16|8616.16|8736.86|8616.86|8715.29|8595.29|280
1654247100000|2022-06-03 09:05:00|8736.5|8616.5|8734.09|8614.09|8744.54|8624.54|8734.02|8614.02|280
1654247400000|2022-06-03 09:10:00|8734.07|8614.07|8691.09|8571.09|8734.07|8614.07|8691.09|8571.09|293
1654247700000|2022-06-03 09:15:00|8691.11|8571.11|8673.95|8553.95|8694.12|8574.12|8673.95|8553.95|296
1654248000000|2022-06-03 09:20:00|8673.83|8553.83|8668.47|8548.47|8688.26|8568.26|8665.51|8545.51|296
1654248300000|2022-06-03 09:25:00|8668.62|8548.62|8669|8549|8670.76|8550.76|8664.52|8544.52|295
1654248600000|2022-06-03 09:30:00|8668.47|8548.47|8673.67|8553.67|8679.51|8559.51|8665.54|8545.54|291
1654248900000|2022-06-03 09:35:00|8673.68|8553.68|8658.26|8538.26|8673.68|8553.68|8653.71|8533.71|290
1654249200000|2022-06-03 09:40:00|8658.21|8538.21|8647.05|8527.05|8659.05|8539.05|8640.63|8520.63|288
1654249500000|2022-06-03 09:45:00|8647.07|8527.07|8659.94|8539.94|8661.1|8541.1|8639.1|8519.1|286
1654249800000|2022-06-03 09:50:00|8659.3|8539.3|8661.75|8541.75|8672.21|8552.21|8659.2|8539.2|291
1654250100000|2022-06-03 09:55:00|8661.7|8541.7|8656.04|8536.04|8662.19|8542.19|8650.02|8530.02|281
1654250400000|2022-06-03 10:00:00|8656.16|8536.16|8650.57|8530.57|8663.72|8543.72|8650.57|8530.57|289
1654250700000|2022-06-03 10:05:00|8650.84|8530.84|8627.98|8507.98|8650.84|8530.84|8627.85|8507.85|289
1654251000000|2022-06-03 10:10:00|8627.84|8507.84|8623.27|8503.27|8630.82|8510.82|8618.82|8498.82|296
1654251300000|2022-06-03 10:15:00|8624.39|8504.39|8629.93|8509.93|8630.98|8510.98|8613.43|8493.43|289
1654251600000|2022-06-03 10:20:00|8629.9|8509.9|8605.66|8485.66|8632.22|8512.22|8602.57|8482.57|291
1654251900000|2022-06-03 10:25:00|8606.17|8486.17|8592.89|8472.89|8608.7|8488.7|8589.05|8469.05|296
1654252200000|2022-06-03 10:30:00|8593.06|8473.06|8567.6|8447.6|8593.99|8473.99|8562.88|8442.88|296
1654252500000|2022-06-03 10:35:00|8567.56|8447.56|8548.5|8428.5|8569.06|8449.06|8546.33|8426.33|297
1654252800000|2022-06-03 10:40:00|8547.91|8427.91|8520.98|8400.98|8556.54|8436.54|8520.53|8400.53|295
1654253100000|2022-06-03 10:45:00|8521.06|8401.06|8512.56|8392.56|8537.63|8417.63|8508.15|8388.15|295
1654253400000|2022-06-03 10:50:00|8513.17|8393.17|8516.46|8396.46|8531.01|8411.01|8513.1|8393.1|297
1654253700000|2022-06-03 10:55:00|8516.11|8396.11|8516.99|8396.99|8522.7|8402.7|8504.33|8384.33|289
1654254000000|2022-06-03 11:00:00|8517.64|8397.64|8516.92|8396.92|8537.57|8417.57|8516.48|8396.48|292
1654254300000|2022-06-03 11:05:00|8516.93|8396.93|8490.21|8370.21|8516.93|8396.93|8488.04|8368.04|293
1654254600000|2022-06-03 11:10:00|8490.18|8370.18|8480.31|8360.31|8490.18|8370.18|8465.21|8345.21|294
1654254900000|2022-06-03 11:15:00|8480.44|8360.44|8494.93|8374.93|8505.11|8385.11|8460.85|8340.85|297
1654255200000|2022-06-03 11:20:00|8494.91|8374.91|8493.13|8373.13|8495.26|8375.26|8484.89|8364.89|298
1654255500000|2022-06-03 11:25:00|8493.21|8373.21|8488.51|8368.51|8495.97|8375.97|8479.05|8359.05|297
1654255800000|2022-06-03 11:30:00|8488.65|8368.65|8507.2|8387.2|8507.2|8387.2|8481.63|8361.63|296
1654256100000|2022-06-03 11:35:00|8507.22|8387.22|8525.19|8405.19|8550.09|8430.09|8507|8387|295
1654256400000|2022-06-03 11:40:00|8525.16|8405.16|8500.2|8380.2|8525.63|8405.63|8499.47|8379.47|297
1654256700000|2022-06-03 11:45:00|8499.81|8379.81|8481.94|8361.94|8499.83|8379.83|8473.45|8353.45|296
1654257000000|2022-06-03 11:50:00|8482.17|8362.17|8486|8366|8502.31|8382.31|8481.89|8361.89|288
1654257300000|2022-06-03 11:55:00|8485.91|8365.91|8486.66|8366.66|8488.83|8368.83|8481.82|8361.82|290
1654257600000|2022-06-03 12:00:00|8486.77|8366.77|8506.95|8386.95|8506.95|8386.95|8485.47|8365.47|291
1654257900000|2022-06-03 12:05:00|8507.26|8387.26|8491.73|8371.73|8509.65|8389.65|8488.82|8368.82|290
1654258200000|2022-06-03 12:10:00|8491.78|8371.78|8518.03|8398.03|8518.38|8398.38|8491.3|8371.3|286
1654258500000|2022-06-03 12:15:00|8518.17|8398.17|8508.65|8388.65|8525.6|8405.6|8508.65|8388.65|288
1654258800000|2022-06-03 12:20:00|8508.52|8388.52|8496.03|8376.03|8510.01|8390.01|8483.91|8363.91|292
1654259100000|2022-06-03 12:25:00|8495.91|8375.91|8493.81|8373.81|8500.19|8380.19|8484.6|8364.6|293
1654259400000|2022-06-03 12:30:00|8493.77|8373.77|8545.7|8425.7|8545.7|8425.7|8493.77|8373.77|294
1654259700000|2022-06-03 12:35:00|8545.99|8425.99|8472.05|8352.05|8545.99|8425.99|8468.73|8348.73|298
1654260000000|2022-06-03 12:40:00|8472.62|8352.62|8467.31|8347.31|8475.19|8355.19|8457.53|8337.53|300
1654260300000|2022-06-03 12:45:00|8468.07|8348.07|8474.78|8354.78|8489.59|8369.59|8468.03|8348.03|298
1654260600000|2022-06-03 12:50:00|8475.18|8355.18|8472.41|8352.41|8475.87|8355.87|8461.42|8341.42|297
1654260900000|2022-06-03 12:55:00|8472.64|8352.64|8427.5|8307.5|8472.64|8352.64|8410.45|8290.45|297
1654261200000|2022-06-03 13:00:00|8427.61|8307.61|8443.75|8323.75|8443.75|8323.75|8410.79|8290.79|298
1654261500000|2022-06-03 13:05:00|8443.52|8323.52|8446.39|8326.39|8464.89|8344.89|8443.18|8323.18|296
1654261800000|2022-06-03 13:10:00|8446.5|8326.5|8451.82|8331.82|8455.71|8335.71|8442.99|8322.99|292
1654262100000|2022-06-03 13:15:00|8452.18|8332.18|8469.94|8349.94|8474.76|8354.76|8451.11|8331.11|296
1654262400000|2022-06-03 13:20:00|8469.98|8349.98|8459.63|8339.63|8473.89|8353.89|8459.53|8339.53|297
1654262700000|2022-06-03 13:25:00|8458.68|8338.68|8451.55|8331.55|8459.6|8339.6|8451.55|8331.55|298
1654263000000|2022-06-03 13:30:00|8451.83|8331.83|8502.34|8382.34|8506.8|8386.8|8445.57|8325.57|296
1654263300000|2022-06-03 13:35:00|8502.08|8382.08|8482.5|8362.5|8504.37|8384.37|8475.08|8355.08|298
1654263600000|2022-06-03 13:40:00|8482.55|8362.55|8462.75|8342.75|8489.63|8369.63|8462.75|8342.75|297
1654263900000|2022-06-03 13:45:00|8462.33|8342.33|8471.94|8351.94|8472.32|8352.32|8448.12|8328.12|293
1654264200000|2022-06-03 13:50:00|8472.25|8352.25|8475.88|8355.88|8479.06|8359.06|8466.04|8346.04|295
1654264500000|2022-06-03 13:55:00|8476.56|8356.56|8502.86|8382.86|8502.86|8382.86|8475.82|8355.82|297
1654264800000|2022-06-03 14:00:00|8502.62|8382.62|8497.99|8377.99|8516.46|8396.46|8497.39|8377.39|294
1654265100000|2022-06-03 14:05:00|8497.85|8377.85|8487.83|8367.83|8497.85|8377.85|8481.92|8361.92|296
1654265400000|2022-06-03 14:10:00|8487.86|8367.86|8483.59|8363.59|8488.06|8368.06|8472.93|8352.93|291
1654265700000|2022-06-03 14:15:00|8483.6|8363.6|8462.36|8342.36|8484.96|8364.96|8460.98|8340.98|298
1654266000000|2022-06-03 14:20:00|8462.97|8342.97|8450.86|8330.86|8465.86|8345.86|8450.75|8330.75|286
1654266300000|2022-06-03 14:25:00|8450.79|8330.79|8451.12|8331.12|8455.47|8335.47|8447.36|8327.36|294
1654266600000|2022-06-03 14:30:00|8451.02|8331.02|8464.75|8344.75|8465.39|8345.39|8440.2|8320.2|297
1654266900000|2022-06-03 14:35:00|8465.01|8345.01|8433.13|8313.13|8466.38|8346.38|8432.52|8312.52|291
1654267200000|2022-06-03 14:40:00|8431.86|8311.86|8410.06|8290.06|8432.41|8312.41|8402.08|8282.08|295
1654267500000|2022-06-03 14:45:00|8410.27|8290.27|8432.79|8312.79|8433.56|8313.56|8395.28|8275.28|296
1654267800000|2022-06-03 14:50:00|8432.84|8312.84|8450.65|8330.65|8455.39|8335.39|8432.59|8312.59|295
1654268100000|2022-06-03 14:55:00|8450.55|8330.55|8455.24|8335.24|8459.2|8339.2|8444.64|8324.64|294
1654268400000|2022-06-03 15:00:00|8455.26|8335.26|8427.98|8307.98|8455.96|8335.96|8424.84|8304.84|297
1654268700000|2022-06-03 15:05:00|8428.21|8308.21|8415.16|8295.16|8430.42|8310.42|8414.37|8294.37|288
1654269000000|2022-06-03 15:10:00|8414.83|8294.83|8406.46|8286.46|8415.08|8295.08|8397.51|8277.51|293
1654269300000|2022-06-03 15:15:00|8406.53|8286.53|8436.24|8316.24|8437.46|8317.46|8406.02|8286.02|291
1654269600000|2022-06-03 15:20:00|8435.96|8315.96|8428.78|8308.78|8439.39|8319.39|8428.78|8308.78|295
1654269900000|2022-06-03 15:25:00|8428.48|8308.48|8435|8315|8435.1|8315.1|8423.49|8303.49|292
1654270200000|2022-06-03 15:30:00|8435.13|8315.13|8460.72|8340.72|8463.47|8343.47|8434.64|8314.64|294
1654270500000|2022-06-03 15:35:00|8460.56|8340.56|8452|8332|8468.25|8348.25|8452|8332|289
1654270800000|2022-06-03 15:40:00|8452.05|8332.05|8437.21|8317.21|8452.19|8332.19|8435.56|8315.56|286
1654271100000|2022-06-03 15:45:00|8437.15|8317.15|8431.26|8311.26|8437.5|8317.5|8429.5|8309.5|286
1654271400000|2022-06-03 15:50:00|8431.24|8311.24|8435.21|8315.21|8435.21|8315.21|8422.03|8302.03|285
1654271700000|2022-06-03 15:55:00|8435.36|8315.36|8442|8322|8444.39|8324.39|8435.36|8315.36|279
1654272000000|2022-06-03 16:00:00|8441.88|8321.88|8443.53|8323.53|8448.19|8328.19|8436.31|8316.31|288
1654272300000|2022-06-03 16:05:00|8443.41|8323.41|8425.25|8305.25|8446.58|8326.58|8422.66|8302.66|287
1654272600000|2022-06-03 16:10:00|8425.24|8305.24|8433.12|8313.12|8433.71|8313.71|8419.28|8299.28|283
1654272900000|2022-06-03 16:15:00|8432.92|8312.92|8410.61|8290.61|8440.19|8320.19|8410.61|8290.61|285
1654273200000|2022-06-03 16:20:00|8410.53|8290.53|8430.61|8310.61|8430.98|8310.98|8406.17|8286.17|282
1654273500000|2022-06-03 16:25:00|8430.42|8310.42|8428.65|8308.65|8432.6|8312.6|8424.94|8304.94|287
1654273800000|2022-06-03 16:30:00|8428.55|8308.55|8438.16|8318.16|8438.16|8318.16|8420.65|8300.65|286
1654274100000|2022-06-03 16:35:00|8438.12|8318.12|8459.1|8339.1|8460.16|8340.16|8436.86|8316.86|292
1654274400000|2022-06-03 16:40:00|8459.05|8339.05|8447.51|8327.51|8459.33|8339.33|8446.52|8326.52|289
1654274700000|2022-06-03 16:45:00|8447.37|8327.37|8467.7|8347.7|8468.36|8348.36|8447|8327|281
1654275000000|2022-06-03 16:50:00|8467.66|8347.66|8461.22|8341.22|8467.66|8347.66|8450.58|8330.58|285
1654275300000|2022-06-03 16:55:00|8461.39|8341.39|8473.46|8353.46|8478.39|8358.39|8461.07|8341.07|284
1654275600000|2022-06-03 17:00:00|8473.33|8353.33|8503.03|8383.03|8503.03|8383.03|8471.95|8351.95|287
1654275900000|2022-06-03 17:05:00|8503.18|8383.18|8472.78|8352.78|8503.18|8383.18|8472.78|8352.78|284
1654276200000|2022-06-03 17:10:00|8472.86|8352.86|8454.98|8334.98|8472.86|8352.86|8451.52|8331.52|286
1654276500000|2022-06-03 17:15:00|8454.86|8334.86|8451.6|8331.6|8456.49|8336.49|8449.41|8329.41|286
1654276800000|2022-06-03 17:20:00|8451.52|8331.52|8458.23|8338.23|8458.23|8338.23|8446.81|8326.81|280
1654277100000|2022-06-03 17:25:00|8458.1|8338.1|8462.25|8342.25|8465.3|8345.3|8457.81|8337.81|275
1654277400000|2022-06-03 17:30:00|8462.13|8342.13|8454.02|8334.02|8464.13|8344.13|8452.24|8332.24|284
1654277700000|2022-06-03 17:35:00|8454.15|8334.15|8468.89|8348.89|8478.07|8358.07|8454.15|8334.15|291
1654278000000|2022-06-03 17:40:00|8469.07|8349.07|8437.92|8317.92|8469.58|8349.58|8437.3|8317.3|287
1654278300000|2022-06-03 17:45:00|8438.02|8318.02|8465.63|8345.63|8465.63|8345.63|8436.03|8316.03|293
1654278600000|2022-06-03 17:50:00|8465.68|8345.68|8462.4|8342.4|8470.42|8350.42|8462.3|8342.3|285
1654278900000|2022-06-03 17:55:00|8461.99|8341.99|8455.87|8335.87|8461.99|8341.99|8454.39|8334.39|278
1654279200000|2022-06-03 18:00:00|8455.92|8335.92|8465.25|8345.25|8465.37|8345.37|8443.33|8323.33|282
1654279500000|2022-06-03 18:05:00|8465.17|8345.17|8450.52|8330.52|8465.17|8345.17|8450.48|8330.48|284
1654279800000|2022-06-03 18:10:00|8450.48|8330.48|8433.97|8313.97|8450.48|8330.48|8431.22|8311.22|287
1654280100000|2022-06-03 18:15:00|8434|8314|8450.32|8330.32|8450.32|8330.32|8428.17|8308.17|283
1654280400000|2022-06-03 18:20:00|8450.1|8330.1|8451.43|8331.43|8454.76|8334.76|8448.35|8328.35|274
1654280700000|2022-06-03 18:25:00|8451.71|8331.71|8461.27|8341.27|8461.52|8341.52|8450.63|8330.63|275
1654281000000|2022-06-03 18:30:00|8461.54|8341.54|8469.96|8349.96|8470.95|8350.95|8457.36|8337.36|293
1654281300000|2022-06-03 18:35:00|8469.8|8349.8|8462.95|8342.95|8473.83|8353.83|8462.31|8342.31|278
1654281600000|2022-06-03 18:40:00|8463.07|8343.07|8470.33|8350.33|8470.36|8350.36|8460.43|8340.43|263
1654281900000|2022-06-03 18:45:00|8470.31|8350.31|8455.09|8335.09|8470.81|8350.81|8453.1|8333.1|272
1654282200000|2022-06-03 18:50:00|8455.04|8335.04|8459.67|8339.67|8465.3|8345.3|8454.36|8334.36|270
1654282500000|2022-06-03 18:55:00|8459.24|8339.24|8468.6|8348.6|8468.6|8348.6|8456.12|8336.12|277
1654282800000|2022-06-03 19:00:00|8468.65|8348.65|8474.14|8354.14|8474.43|8354.43|8464.26|8344.26|283
1654283100000|2022-06-03 19:05:00|8473.93|8353.93|8482.61|8362.61|8484.81|8364.81|8473.48|8353.48|289
1654283400000|2022-06-03 19:10:00|8482.7|8362.7|8479.59|8359.59|8484.5|8364.5|8477.67|8357.67|287
1654283700000|2022-06-03 19:15:00|8479.6|8359.6|8470.74|8350.74|8479.99|8359.99|8470.04|8350.04|273
1654284000000|2022-06-03 19:20:00|8470.87|8350.87|8454.89|8334.89|8470.87|8350.87|8452.93|8332.93|270
1654284300000|2022-06-03 19:25:00|8454.93|8334.93|8469.49|8349.49|8469.49|8349.49|8452.37|8332.37|260
1654284600000|2022-06-03 19:30:00|8469.46|8349.46|8460.66|8340.66|8472.68|8352.68|8460.48|8340.48|281
1654284900000|2022-06-03 19:35:00|8459.79|8339.79|8465.99|8345.99|8466.78|8346.78|8456.31|8336.31|266
1654285200000|2022-06-03 19:40:00|8465.8|8345.8|8476.25|8356.25|8478.55|8358.55|8465.76|8345.76|266
1654285500000|2022-06-03 19:45:00|8476.41|8356.41|8474.96|8354.96|8476.73|8356.73|8471.16|8351.16|259
1654285800000|2022-06-03 19:50:00|8474.98|8354.98|8477.15|8357.15|8479.31|8359.31|8469.31|8349.31|261
1654286100000|2022-06-03 19:55:00|8477.11|8357.11|8468.18|8348.18|8479.13|8359.13|8468.18|8348.18|281
1654286400000|2022-06-03 20:00:00|8468.24|8348.24|8464.37|8344.37|8468.82|8348.82|8460.51|8340.51|288
1654286700000|2022-06-03 20:05:00|8464.53|8344.53|8493.25|8373.25|8493.8|8373.8|8464.47|8344.47|276
1654287000000|2022-06-03 20:10:00|8493.01|8373.01|8494.62|8374.62|8507.54|8387.54|8492.06|8372.06|290
1654287300000|2022-06-03 20:15:00|8494.67|8374.67|8486.51|8366.51|8494.67|8374.67|8483.64|8363.64|278
1654287600000|2022-06-03 20:20:00|8486.67|8366.67|8491.23|8371.23|8491.41|8371.41|8485.64|8365.64|277
1654287900000|2022-06-03 20:25:00|8491.34|8371.34|8494.07|8374.07|8499.09|8379.09|8487.14|8367.14|278
1654288200000|2022-06-03 20:30:00|8494.11|8374.11|8494.8|8374.8|8494.8|8374.8|8485.27|8365.27|286
1654288500000|2022-06-03 20:35:00|8494.72|8374.72|8493.94|8373.94|8495.09|8375.09|8492.15|8372.15|253
1654288800000|2022-06-03 20:40:00|8494|8374|8503.72|8383.72|8503.72|8383.72|8493.97|8373.97|260
1654289100000|2022-06-03 20:45:00|8503.65|8383.65|8512.21|8392.21|8512.39|8392.39|8500.17|8380.17|261
1654289400000|2022-06-03 20:50:00|8512.03|8392.03|8513.86|8393.86|8521.31|8401.31|8511.69|8391.69|276
1654289700000|2022-06-03 20:55:00|8513.55|8393.55|8510.55|8390.55|8515.08|8395.08|8509.73|8389.73|226
1654326000000|2022-06-04 07:00:00|8515.43|8395.43|8509.81|8389.81|8517.85|8397.85|8509.81|8389.81|243
1654326300000|2022-06-04 07:05:00|8509.75|8389.75|8503.81|8383.81|8510.73|8390.73|8502.52|8382.52|229
1654326600000|2022-06-04 07:10:00|8503.61|8383.61|8500.38|8380.38|8504.72|8384.72|8498.76|8378.76|250
1654326900000|2022-06-04 07:15:00|8500.34|8380.34|8503.52|8383.52|8504.14|8384.14|8498.85|8378.85|243
1654327200000|2022-06-04 07:20:00|8503.47|8383.47|8503.33|8383.33|8504.5|8384.5|8502.46|8382.46|218
1654327500000|2022-06-04 07:25:00|8503.37|8383.37|8498.61|8378.61|8505.14|8385.14|8498.41|8378.41|237
1654327800000|2022-06-04 07:30:00|8498.57|8378.57|8515.69|8395.69|8515.69|8395.69|8498.45|8378.45|256
1654328100000|2022-06-04 07:35:00|8515.7|8395.7|8514.34|8394.34|8515.93|8395.93|8512.75|8392.75|215
1654328400000|2022-06-04 07:40:00|8514.38|8394.38|8508.53|8388.53|8514.64|8394.64|8507.77|8387.77|246
1654328700000|2022-06-04 07:45:00|8508.43|8388.43|8513.65|8393.65|8514.12|8394.12|8508.43|8388.43|220
1654329000000|2022-06-04 07:50:00|8513.61|8393.61|8511.91|8391.91|8513.92|8393.92|8510.08|8390.08|241
1654329300000|2022-06-04 07:55:00|8511.77|8391.77|8517.53|8397.53|8517.8|8397.8|8510.66|8390.66|236
1654329600000|2022-06-04 08:00:00|8517.61|8397.61|8526.68|8406.68|8527.12|8407.12|8513.57|8393.57|269
1654329900000|2022-06-04 08:05:00|8526.67|8406.67|8516.72|8396.72|8529.39|8409.39|8516.72|8396.72|231
1654330200000|2022-06-04 08:10:00|8516.65|8396.65|8512.12|8392.12|8516.94|8396.94|8507.59|8387.59|257
1654330500000|2022-06-04 08:15:00|8512.13|8392.13|8544.16|8424.16|8544.39|8424.39|8512|8392|265
1654330800000|2022-06-04 08:20:00|8544.15|8424.15|8536.42|8416.42|8544.57|8424.57|8534.42|8414.42|248
1654331100000|2022-06-04 08:25:00|8536.26|8416.26|8534.64|8414.64|8538.63|8418.63|8533.93|8413.93|233
1654331400000|2022-06-04 08:30:00|8534.55|8414.55|8559.35|8439.35|8561.28|8441.28|8534.43|8414.43|273
1654331700000|2022-06-04 08:35:00|8559.28|8439.28|8552|8432|8562.01|8442.01|8550.99|8430.99|248
1654332000000|2022-06-04 08:40:00|8552.08|8432.08|8555.81|8435.81|8560.91|8440.91|8550.17|8430.17|265
1654332300000|2022-06-04 08:45:00|8555.54|8435.54|8549.43|8429.43|8556.17|8436.17|8549.2|8429.2|233
1654332600000|2022-06-04 08:50:00|8549.35|8429.35|8543.94|8423.94|8549.51|8429.51|8541.92|8421.92|230
1654332900000|2022-06-04 08:55:00|8544.34|8424.34|8549.26|8429.26|8549.74|8429.74|8543.48|8423.48|262
1654333200000|2022-06-04 09:00:00|8549.35|8429.35|8559.78|8439.78|8560.38|8440.38|8549.34|8429.34|263
1654333500000|2022-06-04 09:05:00|8559.81|8439.81|8551.97|8431.97|8559.81|8439.81|8551.22|8431.22|232
1654333800000|2022-06-04 09:10:00|8552|8432|8567.75|8447.75|8568.43|8448.43|8551.94|8431.94|249
1654334100000|2022-06-04 09:15:00|8567.56|8447.56|8556.31|8436.31|8569.36|8449.36|8553.06|8433.06|238
1654334400000|2022-06-04 09:20:00|8556.36|8436.36|8552.34|8432.34|8556.62|8436.62|8552.11|8432.11|248
1654334700000|2022-06-04 09:25:00|8552.33|8432.33|8548.07|8428.07|8552.33|8432.33|8547.48|8427.48|232
1654335000000|2022-06-04 09:30:00|8547.96|8427.96|8527|8407|8548.13|8428.13|8526.99|8406.99|265
1654335300000|2022-06-04 09:35:00|8527.09|8407.09|8520.42|8400.42|8527.64|8407.64|8519.89|8399.89|226
1654335600000|2022-06-04 09:40:00|8520.41|8400.41|8514.74|8394.74|8520.41|8400.41|8512.95|8392.95|238
1654335900000|2022-06-04 09:45:00|8514.76|8394.76|8517.45|8397.45|8517.88|8397.88|8514.66|8394.66|219
1654336200000|2022-06-04 09:50:00|8517.42|8397.42|8524.18|8404.18|8524.18|8404.18|8517.42|8397.42|243
1654336500000|2022-06-04 09:55:00|8524.14|8404.14|8523.28|8403.28|8525.66|8405.66|8521.64|8401.64|215
1654336800000|2022-06-04 10:00:00|8523.37|8403.37|8541|8421|8541.72|8421.72|8522.72|8402.72|267
1654337100000|2022-06-04 10:05:00|8541.04|8421.04|8528.62|8408.62|8542.97|8422.97|8528.62|8408.62|256
1654337400000|2022-06-04 10:10:00|8528.58|8408.58|8536.58|8416.58|8537.63|8417.63|8526.11|8406.11|254
1654337700000|2022-06-04 10:15:00|8536.47|8416.47|8541.67|8421.67|8545.87|8425.87|8536.14|8416.14|241
1654338000000|2022-06-04 10:20:00|8541.68|8421.68|8539.42|8419.42|8543.14|8423.14|8539|8419|234
1654338300000|2022-06-04 10:25:00|8539.45|8419.45|8526.8|8406.8|8539.45|8419.45|8526.8|8406.8|254
1654338600000|2022-06-04 10:30:00|8526.7|8406.7|8516.68|8396.68|8526.95|8406.95|8513.71|8393.71|235
1654338900000|2022-06-04 10:35:00|8516.66|8396.66|8517.81|8397.81|8519.69|8399.69|8516.54|8396.54|251
1654339200000|2022-06-04 10:40:00|8517.8|8397.8|8514.69|8394.69|8519.98|8399.98|8514.51|8394.51|261
1654339500000|2022-06-04 10:45:00|8514.78|8394.78|8517.76|8397.76|8517.76|8397.76|8513.3|8393.3|235
1654339800000|2022-06-04 10:50:00|8517.81|8397.81|8523.87|8403.87|8524.67|8404.67|8517.81|8397.81|236
1654340100000|2022-06-04 10:55:00|8523.95|8403.95|8523.87|8403.87|8526.07|8406.07|8521.4|8401.4|248
1654340400000|2022-06-04 11:00:00|8523.83|8403.83|8529.18|8409.18|8529.45|8409.45|8523.83|8403.83|220
1654340700000|2022-06-04 11:05:00|8529.15|8409.15|8530.22|8410.22|8531.98|8411.98|8528.94|8408.94|238
1654341000000|2022-06-04 11:10:00|8530.89|8410.89|8526.98|8406.98|8532.59|8412.59|8524.72|8404.72|235
1654341300000|2022-06-04 11:15:00|8526.97|8406.97|8515.28|8395.28|8527.53|8407.53|8512.31|8392.31|246
1654341600000|2022-06-04 11:20:00|8515.25|8395.25|8514.86|8394.86|8519.35|8399.35|8514.86|8394.86|239
1654341900000|2022-06-04 11:25:00|8514.8|8394.8|8515.16|8395.16|8515.33|8395.33|8511.7|8391.7|232
1654342200000|2022-06-04 11:30:00|8515.22|8395.22|8518.56|8398.56|8520.9|8400.9|8514.92|8394.92|220
1654342500000|2022-06-04 11:35:00|8518.43|8398.43|8526.28|8406.28|8529.54|8409.54|8517.8|8397.8|242
1654342800000|2022-06-04 11:40:00|8526.21|8406.21|8518.96|8398.96|8526.22|8406.22|8516.41|8396.41|224
1654343100000|2022-06-04 11:45:00|8518.98|8398.98|8506.8|8386.8|8522.14|8402.14|8502.26|8382.26|272
1654343400000|2022-06-04 11:50:00|8506.82|8386.82|8487.43|8367.43|8507.35|8387.35|8484.09|8364.09|277
1654343700000|2022-06-04 11:55:00|8487.42|8367.42|8493.55|8373.55|8496.95|8376.95|8484.58|8364.58|271
1654344000000|2022-06-04 12:00:00|8493.62|8373.62|8499.09|8379.09|8499.82|8379.82|8481.8|8361.8|283
1654344300000|2022-06-04 12:05:00|8499.15|8379.15|8463.91|8343.91|8501.34|8381.34|8463.66|8343.66|292
1654344600000|2022-06-04 12:10:00|8463.92|8343.92|8469.76|8349.76|8470.83|8350.83|8462.94|8342.94|283
1654344900000|2022-06-04 12:15:00|8469.74|8349.74|8468.78|8348.78|8473.25|8353.25|8466.54|8346.54|280
1654345200000|2022-06-04 12:20:00|8468.73|8348.73|8466.9|8346.9|8470.58|8350.58|8465.77|8345.77|264
1654345500000|2022-06-04 12:25:00|8466.92|8346.92|8461.76|8341.76|8468.46|8348.46|8461.49|8341.49|261
1654345800000|2022-06-04 12:30:00|8462.03|8342.03|8466.48|8346.48|8466.68|8346.68|8459.91|8339.91|269
1654346100000|2022-06-04 12:35:00|8466.42|8346.42|8462.57|8342.57|8467.98|8347.98|8462|8342|263
1654346400000|2022-06-04 12:40:00|8462.46|8342.46|8454.9|8334.9|8462.61|8342.61|8448.78|8328.78|265
1654346700000|2022-06-04 12:45:00|8454.8|8334.8|8458.32|8338.32|8461.16|8341.16|8454.68|8334.68|281
1654347000000|2022-06-04 12:50:00|8458.34|8338.34|8451.34|8331.34|8458.34|8338.34|8444.96|8324.96|277
1654347300000|2022-06-04 12:55:00|8451.09|8331.09|8447.83|8327.83|8451.25|8331.25|8441|8321|263
1654347600000|2022-06-04 13:00:00|8447.84|8327.84|8475.06|8355.06|8476.35|8356.35|8445|8325|285
1654347900000|2022-06-04 13:05:00|8474.92|8354.92|8481.25|8361.25|8492.38|8372.38|8474.2|8354.2|289
1654348200000|2022-06-04 13:10:00|8481.15|8361.15|8477.45|8357.45|8481.71|8361.71|8472.93|8352.93|276
1654348500000|2022-06-04 13:15:00|8477.37|8357.37|8481.15|8361.15|8487.02|8367.02|8474.16|8354.16|275
1654348800000|2022-06-04 13:20:00|8480.97|8360.97|8471.62|8351.62|8481.56|8361.56|8471.51|8351.51|259
1654349100000|2022-06-04 13:25:00|8471.5|8351.5|8492.14|8372.14|8492.14|8372.14|8467.11|8347.11|277
1654349400000|2022-06-04 13:30:00|8492.4|8372.4|8485.78|8365.78|8494.02|8374.02|8485.69|8365.69|275
1654349700000|2022-06-04 13:35:00|8485.77|8365.77|8483.62|8363.62|8486.35|8366.35|8483.55|8363.55|257
1654350000000|2022-06-04 13:40:00|8483.71|8363.71|8486.66|8366.66|8487.81|8367.81|8479.16|8359.16|260
1654350300000|2022-06-04 13:45:00|8486.77|8366.77|8480.61|8360.61|8487.65|8367.65|8480.07|8360.07|265
1654350600000|2022-06-04 13:50:00|8480.57|8360.57|8475.36|8355.36|8481.3|8361.3|8472.37|8352.37|270
1654350900000|2022-06-04 13:55:00|8475.26|8355.26|8487.3|8367.3|8487.3|8367.3|8475.2|8355.2|271
1654351200000|2022-06-04 14:00:00|8487.35|8367.35|8482.92|8362.92|8490.93|8370.93|8478.8|8358.8|258
1654351500000|2022-06-04 14:05:00|8482.99|8362.99|8451.2|8331.2|8483.05|8363.05|8451.2|8331.2|281
1654351800000|2022-06-04 14:10:00|8451.08|8331.08|8464.2|8344.2|8464.64|8344.64|8446.66|8326.66|279
1654352100000|2022-06-04 14:15:00|8464.19|8344.19|8472.9|8352.9|8472.99|8352.99|8463.58|8343.58|253
1654352400000|2022-06-04 14:20:00|8472.98|8352.98|8515.37|8395.37|8517.69|8397.69|8470.86|8350.86|289
1654352700000|2022-06-04 14:25:00|8516.38|8396.38|8541.95|8421.95|8545.14|8425.14|8515.56|8395.56|294
1654353000000|2022-06-04 14:30:00|8541.8|8421.8|8570.16|8450.16|8583.42|8463.42|8541.8|8421.8|292
1654353300000|2022-06-04 14:35:00|8570.17|8450.17|8534.53|8414.53|8571.3|8451.3|8534.53|8414.53|296
1654353600000|2022-06-04 14:40:00|8535.09|8415.09|8550.64|8430.64|8552.25|8432.25|8526.19|8406.19|297
1654353900000|2022-06-04 14:45:00|8550.75|8430.75|8546.64|8426.64|8556.87|8436.87|8546.11|8426.11|295
1654354200000|2022-06-04 14:50:00|8547.11|8427.11|8549.79|8429.79|8555.68|8435.68|8543.15|8423.15|291
1654354500000|2022-06-04 14:55:00|8549.67|8429.67|8543.54|8423.54|8551.88|8431.88|8537.8|8417.8|270
1654354800000|2022-06-04 15:00:00|8543.58|8423.58|8541.32|8421.32|8548.27|8428.27|8537.75|8417.75|282
1654355100000|2022-06-04 15:05:00|8541.26|8421.26|8547.69|8427.69|8547.69|8427.69|8536.27|8416.27|259
1654355400000|2022-06-04 15:10:00|8547.8|8427.8|8556.86|8436.86|8556.86|8436.86|8547.19|8427.19|285
1654355700000|2022-06-04 15:15:00|8556.49|8436.49|8542.06|8422.06|8556.82|8436.82|8541.79|8421.79|277
1654356000000|2022-06-04 15:20:00|8541.85|8421.85|8542.63|8422.63|8544.26|8424.26|8536.74|8416.74|279
1654356300000|2022-06-04 15:25:00|8542.47|8422.47|8566.02|8446.02|8566.35|8446.35|8542.47|8422.47|289
1654356600000|2022-06-04 15:30:00|8566.17|8446.17|8559.56|8439.56|8570.45|8450.45|8559.52|8439.52|289
1654356900000|2022-06-04 15:35:00|8559.36|8439.36|8558.99|8438.99|8563.35|8443.35|8558.22|8438.22|277
1654357200000|2022-06-04 15:40:00|8559.03|8439.03|8553.43|8433.43|8559.03|8439.03|8553.43|8433.43|264
1654357500000|2022-06-04 15:45:00|8553.4|8433.4|8545.21|8425.21|8555.48|8435.48|8545.21|8425.21|261
1654357800000|2022-06-04 15:50:00|8545.13|8425.13|8553.81|8433.81|8554.44|8434.44|8542.73|8422.73|266
1654358100000|2022-06-04 15:55:00|8553.77|8433.77|8563.32|8443.32|8563.64|8443.64|8553.34|8433.34|265
1654358400000|2022-06-04 16:00:00|8563.5|8443.5|8561.99|8441.99|8563.65|8443.65|8555.44|8435.44|257
1654358700000|2022-06-04 16:05:00|8562.02|8442.02|8558.43|8438.43|8563.28|8443.28|8557.78|8437.78|268
1654359000000|2022-06-04 16:10:00|8558.57|8438.57|8551.52|8431.52|8558.59|8438.59|8550.01|8430.01|274
1654359300000|2022-06-04 16:15:00|8551.54|8431.54|8554.35|8434.35|8558.55|8438.55|8551.28|8431.28|277
1654359600000|2022-06-04 16:20:00|8553.99|8433.99|8541.67|8421.67|8554.3|8434.3|8539.53|8419.53|274
1654359900000|2022-06-04 16:25:00|8541.58|8421.58|8544.13|8424.13|8546.65|8426.65|8539.12|8419.12|260
1654360200000|2022-06-04 16:30:00|8544.34|8424.34|8540.18|8420.18|8545.74|8425.74|8540.16|8420.16|260
1654360500000|2022-06-04 16:35:00|8539.97|8419.97|8535.3|8415.3|8539.97|8419.97|8533.38|8413.38|273
1654360800000|2022-06-04 16:40:00|8535.37|8415.37|8539.55|8419.55|8540.58|8420.58|8535.37|8415.37|267
1654361100000|2022-06-04 16:45:00|8539.44|8419.44|8529.18|8409.18|8539.63|8419.63|8529.18|8409.18|253
1654361400000|2022-06-04 16:50:00|8529.19|8409.19|8533.24|8413.24|8534.19|8414.19|8528.02|8408.02|262
1654361700000|2022-06-04 16:55:00|8533.2|8413.2|8530.71|8410.71|8534.15|8414.15|8529.48|8409.48|249
1654362000000|2022-06-04 17:00:00|8530.64|8410.64|8530.04|8410.04|8532.68|8412.68|8527.88|8407.88|265
1654362300000|2022-06-04 17:05:00|8530.13|8410.13|8516.32|8396.32|8530.13|8410.13|8515.89|8395.89|283
1654362600000|2022-06-04 17:10:00|8516.39|8396.39|8515.68|8395.68|8521.31|8401.31|8515.47|8395.47|268
1654362900000|2022-06-04 17:15:00|8515.86|8395.86|8514.76|8394.76|8516.23|8396.23|8502.97|8382.97|285
1654363200000|2022-06-04 17:20:00|8514.83|8394.83|8515.03|8395.03|8517.3|8397.3|8514.64|8394.64|261
1654363500000|2022-06-04 17:25:00|8514.96|8394.96|8517.59|8397.59|8520.52|8400.52|8514.96|8394.96|248
1654363800000|2022-06-04 17:30:00|8517.53|8397.53|8526.42|8406.42|8526.42|8406.42|8509.81|8389.81|272
1654364100000|2022-06-04 17:35:00|8527.04|8407.04|8534.89|8414.89|8537.75|8417.75|8527.04|8407.04|268
1654364400000|2022-06-04 17:40:00|8534.68|8414.68|8531.27|8411.27|8534.71|8414.71|8530.81|8410.81|256
1654364700000|2022-06-04 17:45:00|8531.4|8411.4|8536.21|8416.21|8537.68|8417.68|8530.78|8410.78|253
1654365000000|2022-06-04 17:50:00|8536.2|8416.2|8540.31|8420.31|8540.43|8420.43|8535.83|8415.83|89
1654365300000|2022-06-04 17:55:00|8547|8427|8541.08|8421.08|8549.01|8429.01|8541.08|8421.08|265
1654365600000|2022-06-04 18:00:00|8541.05|8421.05|8565.64|8445.64|8566.49|8446.49|8540.97|8420.97|277
1654365900000|2022-06-04 18:05:00|8565.59|8445.59|8564.67|8444.67|8566.18|8446.18|8561.38|8441.38|270
1654366200000|2022-06-04 18:10:00|8564.59|8444.59|8556.3|8436.3|8564.6|8444.6|8556.3|8436.3|243
1654366500000|2022-06-04 18:15:00|8556.31|8436.31|8556.27|8436.27|8560.64|8440.64|8552.66|8432.66|256
1654366800000|2022-06-04 18:20:00|8556.32|8436.32|8550.09|8430.09|8556.47|8436.47|8550.09|8430.09|248
1654367100000|2022-06-04 18:25:00|8549.96|8429.96|8547.48|8427.48|8551.05|8431.05|8547.12|8427.12|267
1654367400000|2022-06-04 18:30:00|8547.53|8427.53|8551.62|8431.62|8551.65|8431.65|8546.2|8426.2|264
1654367700000|2022-06-04 18:35:00|8551.63|8431.63|8561.03|8441.03|8562.14|8442.14|8551.59|8431.59|258
1654368000000|2022-06-04 18:40:00|8561.08|8441.08|8561.09|8441.09|8563.67|8443.67|8559.92|8439.92|246
1654368300000|2022-06-04 18:45:00|8561.14|8441.14|8556.16|8436.16|8564.54|8444.54|8555.59|8435.59|267
1654368600000|2022-06-04 18:50:00|8556.08|8436.08|8555.02|8435.02|8558.52|8438.52|8551.8|8431.8|260
1654368900000|2022-06-04 18:55:00|8555.04|8435.04|8556.28|8436.28|8559.34|8439.34|8554.89|8434.89|244
1654369200000|2022-06-04 19:00:00|8556.25|8436.25|8561.79|8441.79|8562.33|8442.33|8553.13|8433.13|274
1654369500000|2022-06-04 19:05:00|8562.04|8442.04|8547.48|8427.48|8562.21|8442.21|8547.47|8427.47|262
1654369800000|2022-06-04 19:10:00|8547.61|8427.61|8539.17|8419.17|8547.95|8427.95|8538.2|8418.2|281
1654370100000|2022-06-04 19:15:00|8539.12|8419.12|8533.7|8413.7|8540.38|8420.38|8532.7|8412.7|271
1654370400000|2022-06-04 19:20:00|8533.67|8413.67|8535.15|8415.15|8535.15|8415.15|8531.29|8411.29|265
1654370700000|2022-06-04 19:25:00|8535.03|8415.03|8530.8|8410.8|8535.75|8415.75|8530.48|8410.48|241
1654371000000|2022-06-04 19:30:00|8530.74|8410.74|8528.59|8408.59|8530.74|8410.74|8525.68|8405.68|258
1654371300000|2022-06-04 19:35:00|8528.54|8408.54|8516.21|8396.21|8528.89|8408.89|8515.92|8395.92|267
1654371600000|2022-06-04 19:40:00|8516.3|8396.3|8517.2|8397.2|8517.63|8397.63|8513.72|8393.72|263
1654371900000|2022-06-04 19:45:00|8517.25|8397.25|8519.08|8399.08|8524.12|8404.12|8517.03|8397.03|260
1654372200000|2022-06-04 19:50:00|8519.26|8399.26|8519.35|8399.35|8519.95|8399.95|8516.68|8396.68|251
1654372500000|2022-06-04 19:55:00|8519.34|8399.34|8521.61|8401.61|8521.87|8401.87|8519.26|8399.26|242
1654372800000|2022-06-04 20:00:00|8521.53|8401.53|8536.33|8416.33|8536.33|8416.33|8517.03|8397.03|268
1654373100000|2022-06-04 20:05:00|8536.6|8416.6|8541.2|8421.2|8543.03|8423.03|8536.6|8416.6|232
1654373400000|2022-06-04 20:10:00|8541.27|8421.27|8520.66|8400.66|8542.34|8422.34|8520.57|8400.57|239
1654373700000|2022-06-04 20:15:00|8520.63|8400.63|8535.82|8415.82|8536.11|8416.11|8519.01|8399.01|256
1654374000000|2022-06-04 20:20:00|8535.81|8415.81|8535.06|8415.06|8539.1|8419.1|8534.87|8414.87|245
1654374300000|2022-06-04 20:25:00|8535.16|8415.16|8539.26|8419.26|8541.93|8421.93|8535.16|8415.16|263
1654374600000|2022-06-04 20:30:00|8539.18|8419.18|8547.62|8427.62|8547.62|8427.62|8536.81|8416.81|242
1654374900000|2022-06-04 20:35:00|8547.64|8427.64|8543.97|8423.97|8548.44|8428.44|8543.79|8423.79|212
1654375200000|2022-06-04 20:40:00|8543.88|8423.88|8544.92|8424.92|8544.99|8424.99|8542.38|8422.38|189
1654375500000|2022-06-04 20:45:00|8544.93|8424.93|8545.77|8425.77|8546.25|8426.25|8544.23|8424.23|227
1654375800000|2022-06-04 20:50:00|8545.81|8425.81|8542.97|8422.97|8546.46|8426.46|8538.07|8418.07|213
1654376100000|2022-06-04 20:55:00|8542.98|8422.98|8550.17|8430.17|8550.17|8430.17|8542.77|8422.77|222
1654376400000|2022-06-04 21:00:00|8550.06|8430.06|8559.35|8439.35|8559.8|8439.8|8549.31|8429.31|260
1654376700000|2022-06-04 21:05:00|8559.23|8439.23|8553.89|8433.89|8560.53|8440.53|8553.89|8433.89|243
1654377000000|2022-06-04 21:10:00|8554.23|8434.23|8553.37|8433.37|8555.09|8435.09|8553.15|8433.15|240
1654377300000|2022-06-04 21:15:00|8553.21|8433.21|8550.14|8430.14|8554.59|8434.59|8549.36|8429.36|264
1654377600000|2022-06-04 21:20:00|8550.12|8430.12|8568.1|8448.1|8568.67|8448.67|8549.93|8429.93|280
1654377900000|2022-06-04 21:25:00|8568.36|8448.36|8568.17|8448.17|8571.4|8451.4|8567.52|8447.52|270
1654378200000|2022-06-04 21:30:00|8568.22|8448.22|8571.43|8451.43|8573.25|8453.25|8563.7|8443.7|244
1654378500000|2022-06-04 21:35:00|8571.41|8451.41|8578.97|8458.97|8578.97|8458.97|8571.3|8451.3|240
1654378800000|2022-06-04 21:40:00|8579.09|8459.09|8603.37|8483.37|8605.68|8485.68|8577.96|8457.96|280
1654379100000|2022-06-04 21:45:00|8603.61|8483.61|8577.46|8457.46|8604.01|8484.01|8574.97|8454.97|285
1654379400000|2022-06-04 21:50:00|8578.54|8458.54|8582.23|8462.23|8582.23|8462.23|8575.42|8455.42|268
1654379700000|2022-06-04 21:55:00|8582.16|8462.16|8592.27|8472.27|8592.87|8472.87|8578.84|8458.84|261
1654380000000|2022-06-04 22:00:00|8592.31|8472.31|8604.77|8484.77|8606.6|8486.6|8584.27|8464.27|286
1654380300000|2022-06-04 22:05:00|8605.01|8485.01|8636.77|8516.77|8637.6|8517.6|8605.01|8485.01|296
1654380600000|2022-06-04 22:10:00|8636.47|8516.47|8643.67|8523.67|8652.47|8532.47|8636.13|8516.13|292
1654380900000|2022-06-04 22:15:00|8643.5|8523.5|8661.74|8541.74|8662.98|8542.98|8643.47|8523.47|294
1654381200000|2022-06-04 22:20:00|8661.46|8541.46|8647.88|8527.88|8663.67|8543.67|8647.71|8527.71|286
1654381500000|2022-06-04 22:25:00|8647.89|8527.89|8629.65|8509.65|8648|8528|8629.07|8509.07|273
1654381800000|2022-06-04 22:30:00|8629.63|8509.63|8626.22|8506.22|8635.08|8515.08|8626.22|8506.22|260
1654382100000|2022-06-04 22:35:00|8626.14|8506.14|8606.92|8486.92|8626.14|8506.14|8606.47|8486.47|261
1654382400000|2022-06-04 22:40:00|8606.9|8486.9|8600.22|8480.22|8607.44|8487.44|8600.17|8480.17|252
1654382700000|2022-06-04 22:45:00|8600.25|8480.25|8612.25|8492.25|8615.62|8495.62|8599.92|8479.92|258
1654383000000|2022-06-04 22:50:00|8612.13|8492.13|8607.17|8487.17|8612.13|8492.13|8607.13|8487.13|226
1654383300000|2022-06-04 22:55:00|8607.11|8487.11|8600.91|8480.91|8608.61|8488.61|8600.91|8480.91|239
1654383600000|2022-06-04 23:00:00|8600.93|8480.93|8596.25|8476.25|8603.99|8483.99|8595.71|8475.71|274
1654383900000|2022-06-04 23:05:00|8596.14|8476.14|8600.18|8480.18|8600.21|8480.21|8595.63|8475.63|243
1654384200000|2022-06-04 23:10:00|8600.17|8480.17|8610.98|8490.98|8612.11|8492.11|8600.17|8480.17|276
1654384500000|2022-06-04 23:15:00|8611.16|8491.16|8598.09|8478.09|8611.9|8491.9|8595.84|8475.84|256
1654384800000|2022-06-04 23:20:00|8598.11|8478.11|8599.81|8479.81|8599.81|8479.81|8594.02|8474.02|262
1654385100000|2022-06-04 23:25:00|8599.93|8479.93|8600.17|8480.17|8601.77|8481.77|8597.05|8477.05|246
1654385400000|2022-06-04 23:30:00|8600.19|8480.19|8611.14|8491.14|8611.14|8491.14|8600.19|8480.19|259
1654385700000|2022-06-04 23:35:00|8611.21|8491.21|8613.45|8493.45|8614.07|8494.07|8611.21|8491.21|234
1654386000000|2022-06-04 23:40:00|8613.43|8493.43|8610.19|8490.19|8613.44|8493.44|8607.13|8487.13|233
1654386300000|2022-06-04 23:45:00|8610.27|8490.27|8619.81|8499.81|8620.01|8500.01|8602.62|8482.62|252
1654386600000|2022-06-04 23:50:00|8619.99|8499.99|8625.32|8505.32|8625.64|8505.64|8619.12|8499.12|238
1654386900000|2022-06-04 23:55:00|8625.21|8505.21|8631.51|8511.51|8632.31|8512.31|8624.92|8504.92|257
1654387200000|2022-06-05 00:00:00|8631.2|8511.2|8620.79|8500.79|8636.98|8516.98|8620.61|8500.61|274
1654387500000|2022-06-05 00:05:00|8620.52|8500.52|8614.22|8494.22|8622.79|8502.79|8611.98|8491.98|256
1654387800000|2022-06-05 00:10:00|8613.68|8493.68|8632.45|8512.45|8632.45|8512.45|8612.71|8492.71|266
1654388100000|2022-06-05 00:15:00|8632.91|8512.91|8630.01|8510.01|8634.9|8514.9|8629.46|8509.46|256
1654388400000|2022-06-05 00:20:00|8629.74|8509.74|8632.1|8512.1|8634.08|8514.08|8629.57|8509.57|259
1654388700000|2022-06-05 00:25:00|8632.5|8512.5|8627.16|8507.16|8635.21|8515.21|8626.42|8506.42|245
1654389000000|2022-06-05 00:30:00|8626.83|8506.83|8623.95|8503.95|8626.83|8506.83|8616.09|8496.09|271
1654389300000|2022-06-05 00:35:00|8624.22|8504.22|8622.9|8502.9|8631.91|8511.91|8622.43|8502.43|265
1654389600000|2022-06-05 00:40:00|8622.83|8502.83|8585.9|8465.9|8622.88|8502.88|8584.85|8464.85|288
1654389900000|2022-06-05 00:45:00|8585.79|8465.79|8595.38|8475.38|8595.73|8475.73|8585.65|8465.65|268
1654390200000|2022-06-05 00:50:00|8595.37|8475.37|8584.65|8464.65|8596.42|8476.42|8584.32|8464.32|268
1654390500000|2022-06-05 00:55:00|8584.68|8464.68|8573.54|8453.54|8585.55|8465.55|8573.54|8453.54|288
1654390800000|2022-06-05 01:00:00|8573.68|8453.68|8567.95|8447.95|8573.69|8453.69|8563.65|8443.65|271
1654391100000|2022-06-05 01:05:00|8567.91|8447.91|8557.56|8437.56|8568.04|8448.04|8557.03|8437.03|276
1654391400000|2022-06-05 01:10:00|8557.65|8437.65|8551.28|8431.28|8557.65|8437.65|8549.8|8429.8|280
1654391700000|2022-06-05 01:15:00|8551.16|8431.16|8538.54|8418.54|8551.16|8431.16|8538.26|8418.26|289
1654392000000|2022-06-05 01:20:00|8538.38|8418.38|8543.7|8423.7|8543.7|8423.7|8537.47|8417.47|283
1654392300000|2022-06-05 01:25:00|8544.13|8424.13|8550.22|8430.22|8550.93|8430.93|8544.13|8424.13|271
1654392600000|2022-06-05 01:30:00|8550.36|8430.36|8559.06|8439.06|8559.51|8439.51|8547.66|8427.66|266
1654392900000|2022-06-05 01:35:00|8558.99|8438.99|8549.28|8429.28|8559.7|8439.7|8546.41|8426.41|273
1654393200000|2022-06-05 01:40:00|8549.3|8429.3|8549.47|8429.47|8550.61|8430.61|8546.91|8426.91|266
1654393500000|2022-06-05 01:45:00|8549.48|8429.48|8540.09|8420.09|8549.49|8429.49|8540.03|8420.03|261
1654393800000|2022-06-05 01:50:00|8540.26|8420.26|8545.52|8425.52|8546.2|8426.2|8539.81|8419.81|263
1654394100000|2022-06-05 01:55:00|8545.42|8425.42|8530.74|8410.74|8548.68|8428.68|8530.74|8410.74|265
1654394400000|2022-06-05 02:00:00|8530.75|8410.75|8530.39|8410.39|8530.87|8410.87|8522.38|8402.38|282
1654394700000|2022-06-05 02:05:00|8530.43|8410.43|8535.58|8415.58|8535.7|8415.7|8528.27|8408.27|266
1654395000000|2022-06-05 02:10:00|8535.6|8415.6|8543.1|8423.1|8544.68|8424.68|8534.98|8414.98|258
1654395300000|2022-06-05 02:15:00|8543.05|8423.05|8545.6|8425.6|8546.54|8426.54|8542.21|8422.21|244
1654395600000|2022-06-05 02:20:00|8545.59|8425.59|8540.99|8420.99|8546.49|8426.49|8537.86|8417.86|269
1654395900000|2022-06-05 02:25:00|8540.95|8420.95|8545.95|8425.95|8547.56|8427.56|8540.92|8420.92|270
1654396200000|2022-06-05 02:30:00|8545.89|8425.89|8544.55|8424.55|8545.95|8425.95|8542.24|8422.24|235
1654396500000|2022-06-05 02:35:00|8544.44|8424.44|8543.51|8423.51|8547.62|8427.62|8543.51|8423.51|252
1654396800000|2022-06-05 02:40:00|8543.48|8423.48|8547.37|8427.37|8547.37|8427.37|8538.03|8418.03|243
1654397100000|2022-06-05 02:45:00|8547.38|8427.38|8560.6|8440.6|8562.33|8442.33|8546.01|8426.01|237
1654397400000|2022-06-05 02:50:00|8560.73|8440.73|8560.01|8440.01|8561.58|8441.58|8559.97|8439.97|244
1654397700000|2022-06-05 02:55:00|8560.05|8440.05|8563.58|8443.58|8565.6|8445.6|8560.05|8440.05|243
1654398000000|2022-06-05 03:00:00|8563.65|8443.65|8551.67|8431.67|8564.5|8444.5|8550.2|8430.2|242
1654398300000|2022-06-05 03:05:00|8551.72|8431.72|8559.36|8439.36|8560.05|8440.05|8551.66|8431.66|259
1654398600000|2022-06-05 03:10:00|8559.42|8439.42|8562.48|8442.48|8564.29|8444.29|8559.05|8439.05|233
1654398900000|2022-06-05 03:15:00|8562.44|8442.44|8565.72|8445.72|8565.72|8445.72|8560.35|8440.35|253
1654399200000|2022-06-05 03:20:00|8565.82|8445.82|8569.66|8449.66|8573.67|8453.67|8565.78|8445.78|259
1654399500000|2022-06-05 03:25:00|8569.68|8449.68|8564.02|8444.02|8570.65|8450.65|8563.88|8443.88|270
1654399800000|2022-06-05 03:30:00|8564.07|8444.07|8569.33|8449.33|8570.52|8450.52|8563.7|8443.7|257
1654400100000|2022-06-05 03:35:00|8569.34|8449.34|8566.86|8446.86|8570.11|8450.11|8565.24|8445.24|254
1654400400000|2022-06-05 03:40:00|8567.12|8447.12|8563.12|8443.12|8568.96|8448.96|8559.58|8439.58|256
1654400700000|2022-06-05 03:45:00|8563.14|8443.14|8560.74|8440.74|8563.27|8443.27|8557.59|8437.59|236
1654401000000|2022-06-05 03:50:00|8560.78|8440.78|8561.86|8441.86|8561.91|8441.91|8556.74|8436.74|245
1654401300000|2022-06-05 03:55:00|8561.97|8441.97|8566.73|8446.73|8566.73|8446.73|8560.16|8440.16|224
1654401600000|2022-06-05 04:00:00|8566.87|8446.87|8561.25|8441.25|8567.56|8447.56|8560.47|8440.47|236
1654401900000|2022-06-05 04:05:00|8561.19|8441.19|8549.59|8429.59|8567.88|8447.88|8549.3|8429.3|267
1654402200000|2022-06-05 04:10:00|8549.1|8429.1|8536.98|8416.98|8549.24|8429.24|8536.93|8416.93|280
1654402500000|2022-06-05 04:15:00|8536.89|8416.89|8539.36|8419.36|8539.75|8419.75|8533.66|8413.66|252
1654402800000|2022-06-05 04:20:00|8539.31|8419.31|8538.72|8418.72|8540.75|8420.75|8537.52|8417.52|230
1654403100000|2022-06-05 04:25:00|8538.5|8418.5|8543.68|8423.68|8543.68|8423.68|8537.71|8417.71|254
1654403400000|2022-06-05 04:30:00|8544|8424|8542.11|8422.11|8544.09|8424.09|8541.1|8421.1|249
1654403700000|2022-06-05 04:35:00|8542.01|8422.01|8551.37|8431.37|8552.99|8432.99|8541.92|8421.92|264
1654404000000|2022-06-05 04:40:00|8551.48|8431.48|8552.55|8432.55|8555.43|8435.43|8551.48|8431.48|233
1654404300000|2022-06-05 04:45:00|8552.46|8432.46|8557.35|8437.35|8557.42|8437.42|8549.97|8429.97|229
1654404600000|2022-06-05 04:50:00|8557.29|8437.29|8557.38|8437.38|8560.1|8440.1|8557.09|8437.09|226
1654404900000|2022-06-05 04:55:00|8557.42|8437.42|8549.6|8429.6|8557.42|8437.42|8549.6|8429.6|244
1654405200000|2022-06-05 05:00:00|8549.61|8429.61|8559.27|8439.27|8559.35|8439.35|8549.35|8429.35|228
1654405500000|2022-06-05 05:05:00|8559.43|8439.43|8556.07|8436.07|8561.01|8441.01|8554.56|8434.56|229
1654405800000|2022-06-05 05:10:00|8555.99|8435.99|8563.4|8443.4|8563.4|8443.4|8554.44|8434.44|236
1654406100000|2022-06-05 05:15:00|8563.41|8443.41|8559.61|8439.61|8564.3|8444.3|8558.33|8438.33|245
1654406400000|2022-06-05 05:20:00|8559.59|8439.59|8568.87|8448.87|8568.89|8448.89|8559.43|8439.43|237
1654406700000|2022-06-05 05:25:00|8568.91|8448.91|8575.26|8455.26|8575.38|8455.38|8568.91|8448.91|247
1654407000000|2022-06-05 05:30:00|8575.04|8455.04|8574.38|8454.38|8579.83|8459.83|8574.28|8454.28|249
1654407300000|2022-06-05 05:35:00|8574.33|8454.33|8579.41|8459.41|8580.62|8460.62|8574.33|8454.33|228
1654407600000|2022-06-05 05:40:00|8579.43|8459.43|8579.36|8459.36|8581.01|8461.01|8575.6|8455.6|231
1654407900000|2022-06-05 05:45:00|8579.38|8459.38|8590.31|8470.31|8593.74|8473.74|8579|8459|251
1654408200000|2022-06-05 05:50:00|8590.28|8470.28|8586.59|8466.59|8590.32|8470.32|8586.02|8466.02|216
1654408500000|2022-06-05 05:55:00|8586.57|8466.57|8586.36|8466.36|8590.84|8470.84|8585.79|8465.79|225
1654408800000|2022-06-05 06:00:00|8586.43|8466.43|8578.33|8458.33|8586.8|8466.8|8575.97|8455.97|240
1654409100000|2022-06-05 06:05:00|8578.39|8458.39|8582.22|8462.22|8582.29|8462.29|8576.64|8456.64|218
1654409400000|2022-06-05 06:10:00|8582.25|8462.25|8580.02|8460.02|8583.44|8463.44|8579.86|8459.86|213
1654409700000|2022-06-05 06:15:00|8580.77|8460.77|8577.95|8457.95|8581.44|8461.44|8576.97|8456.97|227
1654410000000|2022-06-05 06:20:00|8578.05|8458.05|8567.02|8447.02|8578.05|8458.05|8565.5|8445.5|242
1654410300000|2022-06-05 06:25:00|8566.92|8446.92|8577.81|8457.81|8579.3|8459.3|8566.83|8446.83|244
1654410600000|2022-06-05 06:30:00|8577.7|8457.7|8580.51|8460.51|8581.04|8461.04|8573.89|8453.89|253
1654410900000|2022-06-05 06:35:00|8580.31|8460.31|8586.25|8466.25|8586.41|8466.41|8580.31|8460.31|242
1654411200000|2022-06-05 06:40:00|8586.14|8466.14|8586.5|8466.5|8587.07|8467.07|8584.55|8464.55|240
1654411500000|2022-06-05 06:45:00|8586.53|8466.53|8578.82|8458.82|8587.4|8467.4|8578.19|8458.19|253
1654411800000|2022-06-05 06:50:00|8578.77|8458.77|8575.13|8455.13|8578.77|8458.77|8573.8|8453.8|234
1654412100000|2022-06-05 06:55:00|8575.22|8455.22|8571.3|8451.3|8575.22|8455.22|8571.3|8451.3|234
1654412400000|2022-06-05 07:00:00|8571.37|8451.37|8563.21|8443.21|8571.37|8451.37|8561.63|8441.63|253
1654412700000|2022-06-05 07:05:00|8563.32|8443.32|8572.69|8452.69|8572.79|8452.79|8563.17|8443.17|253
1654413000000|2022-06-05 07:10:00|8572.73|8452.73|8579.87|8459.87|8583.24|8463.24|8572.71|8452.71|240
1654413300000|2022-06-05 07:15:00|8579.62|8459.62|8571.66|8451.66|8580.53|8460.53|8571.66|8451.66|258
1654413600000|2022-06-05 07:20:00|8571.5|8451.5|8578.56|8458.56|8578.56|8458.56|8568.6|8448.6|248
1654413900000|2022-06-05 07:25:00|8579.34|8459.34|8597.44|8477.44|8597.63|8477.63|8579.14|8459.14|265
1654414200000|2022-06-05 07:30:00|8597.35|8477.35|8595.43|8475.43|8598.48|8478.48|8592.99|8472.99|276
1654414500000|2022-06-05 07:35:00|8595.56|8475.56|8596.44|8476.44|8596.58|8476.58|8592.71|8472.71|233
1654414800000|2022-06-05 07:40:00|8596.42|8476.42|8596.05|8476.05|8596.91|8476.91|8592.34|8472.34|252
1654415100000|2022-06-05 07:45:00|8596.09|8476.09|8592.78|8472.78|8596.85|8476.85|8592.73|8472.73|236
1654415400000|2022-06-05 07:50:00|8592.74|8472.74|8582.31|8462.31|8593.25|8473.25|8581.58|8461.58|252
1654415700000|2022-06-05 07:55:00|8582.28|8462.28|8557.92|8437.92|8582.71|8462.71|8557.88|8437.88|272
1654416000000|2022-06-05 08:00:00|8558.04|8438.04|8558.27|8438.27|8559.42|8439.42|8555.79|8435.79|264
1654416300000|2022-06-05 08:05:00|8558.25|8438.25|8564.03|8444.03|8564.15|8444.15|8557.62|8437.62|236
1654416600000|2022-06-05 08:10:00|8564.33|8444.33|8572.54|8452.54|8573.49|8453.49|8564.33|8444.33|257
1654416900000|2022-06-05 08:15:00|8572.5|8452.5|8590.15|8470.15|8590.58|8470.58|8570.12|8450.12|267
1654417200000|2022-06-05 08:20:00|8590.18|8470.18|8592.39|8472.39|8594.17|8474.17|8589.86|8469.86|250
1654417500000|2022-06-05 08:25:00|8592.37|8472.37|8585.6|8465.6|8593.89|8473.89|8585.58|8465.58|259
1654417800000|2022-06-05 08:30:00|8585.59|8465.59|8585.43|8465.43|8588.68|8468.68|8584.04|8464.04|253
1654418100000|2022-06-05 08:35:00|8585.34|8465.34|8592.03|8472.03|8593.4|8473.4|8584.42|8464.42|232
1654418400000|2022-06-05 08:40:00|8591.71|8471.71|8589.69|8469.69|8592.73|8472.73|8589.32|8469.32|224
1654418700000|2022-06-05 08:45:00|8589.81|8469.81|8589.36|8469.36|8593.17|8473.17|8588.95|8468.95|244
1654419000000|2022-06-05 08:50:00|8589.49|8469.49|8588.6|8468.6|8591.56|8471.56|8585.09|8465.09|230
1654419300000|2022-06-05 08:55:00|8588.69|8468.69|8580.7|8460.7|8590.38|8470.38|8579.91|8459.91|265
1654419600000|2022-06-05 09:00:00|8580.8|8460.8|8572.82|8452.82|8580.8|8460.8|8572.78|8452.78|258
1654419900000|2022-06-05 09:05:00|8572.81|8452.81|8557.5|8437.5|8572.81|8452.81|8557.5|8437.5|251
1654420200000|2022-06-05 09:10:00|8557.55|8437.55|8539.23|8419.23|8557.78|8437.78|8537|8417|282
1654420500000|2022-06-05 09:15:00|8539.09|8419.09|8546.45|8426.45|8546.45|8426.45|8534.82|8414.82|261
1654420800000|2022-06-05 09:20:00|8546.77|8426.77|8541.64|8421.64|8550.56|8430.56|8540.5|8420.5|224
1654421100000|2022-06-05 09:25:00|8541.34|8421.34|8548.65|8428.65|8551.98|8431.98|8538.75|8418.75|272
1654421400000|2022-06-05 09:30:00|8548.67|8428.67|8544.21|8424.21|8551.76|8431.76|8544.04|8424.04|273
1654421700000|2022-06-05 09:35:00|8544.33|8424.33|8526.22|8406.22|8544.46|8424.46|8516.51|8396.51|276
1654422000000|2022-06-05 09:40:00|8526.63|8406.63|8550.46|8430.46|8550.46|8430.46|8524.74|8404.74|288
1654422300000|2022-06-05 09:45:00|8550.52|8430.52|8552.88|8432.88|8556.67|8436.67|8549.19|8429.19|280
1654422600000|2022-06-05 09:50:00|8553.05|8433.05|8553.13|8433.13|8553.82|8433.82|8549.72|8429.72|255
1654422900000|2022-06-05 09:55:00|8553.03|8433.03|8551.01|8431.01|8553.03|8433.03|8549.38|8429.38|240
1654423200000|2022-06-05 10:00:00|8551.03|8431.03|8545.81|8425.81|8551.03|8431.03|8544.28|8424.28|269
1654423500000|2022-06-05 10:05:00|8545.67|8425.67|8544.07|8424.07|8550.89|8430.89|8542.74|8422.74|259
1654423800000|2022-06-05 10:10:00|8544.22|8424.22|8558|8438|8558.26|8438.26|8544.06|8424.06|271
1654424100000|2022-06-05 10:15:00|8557.79|8437.79|8572.43|8452.43|8574.35|8454.35|8556.87|8436.87|275
1654424400000|2022-06-05 10:20:00|8572.51|8452.51|8569.75|8449.75|8574.55|8454.55|8568.8|8448.8|258
1654424700000|2022-06-05 10:25:00|8569.81|8449.81|8562.67|8442.67|8569.81|8449.81|8562.6|8442.6|268
1654425000000|2022-06-05 10:30:00|8562.73|8442.73|8565.6|8445.6|8565.7|8445.7|8560.89|8440.89|276
1654425300000|2022-06-05 10:35:00|8565.58|8445.58|8562.84|8442.84|8566.15|8446.15|8560.74|8440.74|229
1654425600000|2022-06-05 10:40:00|8562.95|8442.95|8557.1|8437.1|8562.95|8442.95|8555.55|8435.55|265
1654425900000|2022-06-05 10:45:00|8556.93|8436.93|8566.41|8446.41|8566.49|8446.49|8555.08|8435.08|255
1654426200000|2022-06-05 10:50:00|8566.48|8446.48|8561.53|8441.53|8567.8|8447.8|8561.06|8441.06|245
1654426500000|2022-06-05 10:55:00|8561.62|8441.62|8547.68|8427.68|8561.62|8441.62|8547.41|8427.41|267
1654426800000|2022-06-05 11:00:00|8547.69|8427.69|8545.27|8425.27|8548.57|8428.57|8539.82|8419.82|276
1654427100000|2022-06-05 11:05:00|8545.22|8425.22|8534.92|8414.92|8545.39|8425.39|8534.92|8414.92|264
1654427400000|2022-06-05 11:10:00|8534.4|8414.4|8530.46|8410.46|8534.41|8414.41|8528.33|8408.33|248
1654427700000|2022-06-05 11:15:00|8530.44|8410.44|8534.61|8414.61|8536.7|8416.7|8529.79|8409.79|270
1654428000000|2022-06-05 11:20:00|8534.67|8414.67|8538.85|8418.85|8538.85|8418.85|8531.03|8411.03|258
1654428300000|2022-06-05 11:25:00|8538.89|8418.89|8552.88|8432.88|8552.88|8432.88|8538.67|8418.67|274
1654428600000|2022-06-05 11:30:00|8552.9|8432.9|8559.08|8439.08|8559.3|8439.3|8551.29|8431.29|263
1654428900000|2022-06-05 11:35:00|8559.04|8439.04|8558.71|8438.71|8562.29|8442.29|8557.57|8437.57|263
1654429200000|2022-06-05 11:40:00|8558.82|8438.82|8561.43|8441.43|8563.79|8443.79|8558.3|8438.3|242
1654429500000|2022-06-05 11:45:00|8561.42|8441.42|8559.66|8439.66|8563.81|8443.81|8559.61|8439.61|257
1654429800000|2022-06-05 11:50:00|8559.78|8439.78|8561.73|8441.73|8562.75|8442.75|8559.64|8439.64|253
1654430100000|2022-06-05 11:55:00|8561.65|8441.65|8568.57|8448.57|8571.6|8451.6|8560.42|8440.42|274
1654430400000|2022-06-05 12:00:00|8568.62|8448.62|8568.59|8448.59|8569.36|8449.36|8562.29|8442.29|261
1654430700000|2022-06-05 12:05:00|8568.6|8448.6|8571.02|8451.02|8571.59|8451.59|8568.56|8448.56|248
1654431000000|2022-06-05 12:10:00|8570.99|8450.99|8566.71|8446.71|8570.99|8450.99|8565.7|8445.7|257
1654431300000|2022-06-05 12:15:00|8566.72|8446.72|8556.09|8436.09|8566.91|8446.91|8555.97|8435.97|251
1654431600000|2022-06-05 12:20:00|8556.15|8436.15|8563.62|8443.62|8564.42|8444.42|8556.04|8436.04|213
1654431900000|2022-06-05 12:25:00|8563.72|8443.72|8578.67|8458.67|8581.5|8461.5|8563.1|8443.1|264
1654432200000|2022-06-05 12:30:00|8578.64|8458.64|8574.96|8454.96|8581.42|8461.42|8572.89|8452.89|261
1654432500000|2022-06-05 12:35:00|8575.07|8455.07|8564.96|8444.96|8576.26|8456.26|8564.4|8444.4|251
1654432800000|2022-06-05 12:40:00|8564.89|8444.89|8561.37|8441.37|8568|8448|8560.79|8440.79|261
1654433100000|2022-06-05 12:45:00|8561.31|8441.31|8561.23|8441.23|8561.63|8441.63|8557.37|8437.37|239
1654433400000|2022-06-05 12:50:00|8561.22|8441.22|8568.98|8448.98|8569.2|8449.2|8561.15|8441.15|246
1654433700000|2022-06-05 12:55:00|8569.16|8449.16|8567.92|8447.92|8569.16|8449.16|8565.84|8445.84|261
1654434000000|2022-06-05 13:00:00|8567.72|8447.72|8574.57|8454.57|8575.29|8455.29|8567.03|8447.03|261
1654434300000|2022-06-05 13:05:00|8574.53|8454.53|8572.71|8452.71|8575.57|8455.57|8571.54|8451.54|241
1654434600000|2022-06-05 13:10:00|8572.75|8452.75|8573.33|8453.33|8576.29|8456.29|8572.4|8452.4|208
1654434900000|2022-06-05 13:15:00|8573.41|8453.41|8573.24|8453.24|8573.41|8453.41|8568.26|8448.26|240
1654435200000|2022-06-05 13:20:00|8573.29|8453.29|8565.49|8445.49|8573.29|8453.29|8565.49|8445.49|247
1654435500000|2022-06-05 13:25:00|8565.41|8445.41|8562.01|8442.01|8565.61|8445.61|8562.01|8442.01|273
1654435800000|2022-06-05 13:30:00|8561.99|8441.99|8560.82|8440.82|8562.05|8442.05|8553.36|8433.36|261
1654436100000|2022-06-05 13:35:00|8560.81|8440.81|8567.33|8447.33|8567.53|8447.53|8559.56|8439.56|266
1654436400000|2022-06-05 13:40:00|8567.32|8447.32|8554.83|8434.83|8568.47|8448.47|8554.65|8434.65|250
1654436700000|2022-06-05 13:45:00|8554.74|8434.74|8567.17|8447.17|8568.45|8448.45|8554.29|8434.29|240
1654437000000|2022-06-05 13:50:00|8567.2|8447.2|8543.27|8423.27|8567.31|8447.31|8543.27|8423.27|263
1654437300000|2022-06-05 13:55:00|8543.09|8423.09|8534.71|8414.71|8543.09|8423.09|8533.38|8413.38|283
1654437600000|2022-06-05 14:00:00|8535.03|8415.03|8526.46|8406.46|8535.93|8415.93|8521.99|8401.99|284
1654437900000|2022-06-05 14:05:00|8526.8|8406.8|8537.87|8417.87|8537.87|8417.87|8526.8|8406.8|267
1654438200000|2022-06-05 14:10:00|8537.94|8417.94|8534.78|8414.78|8539.22|8419.22|8532.24|8412.24|262
1654438500000|2022-06-05 14:15:00|8534.89|8414.89|8562.93|8442.93|8563.91|8443.91|8534.78|8414.78|277
1654438800000|2022-06-05 14:20:00|8563.2|8443.2|8580.74|8460.74|8581.41|8461.41|8563.2|8443.2|289
1654439100000|2022-06-05 14:25:00|8580.78|8460.78|8568.1|8448.1|8581.14|8461.14|8567.37|8447.37|275
1654439400000|2022-06-05 14:30:00|8568.12|8448.12|8568.37|8448.37|8572.2|8452.2|8566.9|8446.9|245
1654439700000|2022-06-05 14:35:00|8567.31|8447.31|8570.13|8450.13|8570.23|8450.23|8565.16|8445.16|253
1654440000000|2022-06-05 14:40:00|8570.03|8450.03|8578.47|8458.47|8580.21|8460.21|8569.25|8449.25|260
1654440300000|2022-06-05 14:45:00|8578.48|8458.48|8571.92|8451.92|8578.48|8458.48|8569.3|8449.3|257
1654440600000|2022-06-05 14:50:00|8571.89|8451.89|8584.93|8464.93|8585.27|8465.27|8570.84|8450.84|262
1654440900000|2022-06-05 14:55:00|8584.99|8464.99|8587.06|8467.06|8590.13|8470.13|8584.96|8464.96|226
1654441200000|2022-06-05 15:00:00|8586.94|8466.94|8585.1|8465.1|8594.83|8474.83|8585.08|8465.08|264
1654441500000|2022-06-05 15:05:00|8584.88|8464.88|8590.71|8470.71|8591.15|8471.15|8583.2|8463.2|246
1654441800000|2022-06-05 15:10:00|8590.78|8470.78|8587.52|8467.52|8595.66|8475.66|8587.02|8467.02|279
1654442100000|2022-06-05 15:15:00|8587.61|8467.61|8588.47|8468.47|8588.5|8468.5|8581.91|8461.91|263
1654442400000|2022-06-05 15:20:00|8588.42|8468.42|8607.78|8487.78|8612.62|8492.62|8588.4|8468.4|276
1654442700000|2022-06-05 15:25:00|8607.66|8487.66|8595.6|8475.6|8607.66|8487.66|8594.97|8474.97|279
1654443000000|2022-06-05 15:30:00|8595.54|8475.54|8600.22|8480.22|8600.52|8480.52|8589.58|8469.58|281
1654443300000|2022-06-05 15:35:00|8600.33|8480.33|8610.38|8490.38|8611.19|8491.19|8599.25|8479.25|258
1654443600000|2022-06-05 15:40:00|8610.5|8490.5|8611.92|8491.92|8619.47|8499.47|8610.44|8490.44|280
1654443900000|2022-06-05 15:45:00|8611.78|8491.78|8620.87|8500.87|8622.26|8502.26|8608.18|8488.18|274
1654444200000|2022-06-05 15:50:00|8620.9|8500.9|8620.47|8500.47|8627.31|8507.31|8614.98|8494.98|282
1654444500000|2022-06-05 15:55:00|8620.8|8500.8|8640.27|8520.27|8640.67|8520.67|8620.51|8500.51|287
1654444800000|2022-06-05 16:00:00|8640.22|8520.22|8646.02|8526.02|8647.26|8527.26|8640.22|8520.22|293
1654445100000|2022-06-05 16:05:00|8645.97|8525.97|8696.36|8576.36|8696.36|8576.36|8645.9|8525.9|294
1654445400000|2022-06-05 16:10:00|8696.05|8576.05|8685.09|8565.09|8716.39|8596.39|8685.09|8565.09|299
1654445700000|2022-06-05 16:15:00|8683.2|8563.2|8640.1|8520.1|8685.49|8565.49|8638.34|8518.34|296
1654446000000|2022-06-05 16:20:00|8640.15|8520.15|8630.43|8510.43|8644.96|8524.96|8630.15|8510.15|290
1654446300000|2022-06-05 16:25:00|8630.51|8510.51|8619.55|8499.55|8630.92|8510.92|8618.01|8498.01|289
1654446600000|2022-06-05 16:30:00|8620.05|8500.05|8598.12|8478.12|8620.78|8500.78|8592.35|8472.35|293
1654446900000|2022-06-05 16:35:00|8597.99|8477.99|8595.17|8475.17|8604.49|8484.49|8592.31|8472.31|292
1654447200000|2022-06-05 16:40:00|8595.3|8475.3|8600.85|8480.85|8600.85|8480.85|8587.06|8467.06|286
1654447500000|2022-06-05 16:45:00|8601.24|8481.24|8592.14|8472.14|8602|8482|8591.87|8471.87|263
1654447800000|2022-06-05 16:50:00|8592.09|8472.09|8599.2|8479.2|8600.98|8480.98|8589.85|8469.85|256
1654448100000|2022-06-05 16:55:00|8599.26|8479.26|8603.86|8483.86|8607.15|8487.15|8599.2|8479.2|274
1654448400000|2022-06-05 17:00:00|8604.13|8484.13|8617.76|8497.76|8617.76|8497.76|8595.19|8475.19|277
1654448700000|2022-06-05 17:05:00|8617.74|8497.74|8621.14|8501.14|8626.22|8506.22|8617.26|8497.26|279
1654449000000|2022-06-05 17:10:00|8620.96|8500.96|8631.31|8511.31|8631.71|8511.71|8619.53|8499.53|247
1654449300000|2022-06-05 17:15:00|8631.59|8511.59|8637.74|8517.74|8637.89|8517.89|8628.22|8508.22|263
1654449600000|2022-06-05 17:20:00|8637.58|8517.58|8660.72|8540.72|8661.84|8541.84|8634.83|8514.83|281
1654449900000|2022-06-05 17:25:00|8660.7|8540.7|8664.8|8544.8|8676.78|8556.78|8658.76|8538.76|293
1654450200000|2022-06-05 17:30:00|8665.12|8545.12|8672.18|8552.18|8681.02|8561.02|8661.64|8541.64|290
1654450500000|2022-06-05 17:35:00|8672.17|8552.17|8687.54|8567.54|8687.54|8567.54|8671.21|8551.21|293
1654450800000|2022-06-05 17:40:00|8687.68|8567.68|8679.99|8559.99|8694.54|8574.54|8679.5|8559.5|287
1654451100000|2022-06-05 17:45:00|8679.95|8559.95|8682.8|8562.8|8693.67|8573.67|8679.66|8559.66|288
1654451400000|2022-06-05 17:50:00|8682.67|8562.67|8674.48|8554.48|8690.4|8570.4|8674.48|8554.48|269
1654451700000|2022-06-05 17:55:00|8674.12|8554.12|8679.4|8559.4|8680.11|8560.11|8672.43|8552.43|271
1654452000000|2022-06-05 18:00:00|8679.39|8559.39|8699.01|8579.01|8699.71|8579.71|8679.39|8559.39|279
1654452300000|2022-06-05 18:05:00|8698.77|8578.77|8691.24|8571.24|8698.9|8578.9|8690.67|8570.67|277
1654452600000|2022-06-05 18:10:00|8691.37|8571.37|8679.81|8559.81|8691.42|8571.42|8677.75|8557.75|257
1654452900000|2022-06-05 18:15:00|8679.71|8559.71|8687.84|8567.84|8688.09|8568.09|8678.34|8558.34|270
1654453200000|2022-06-05 18:20:00|8688.13|8568.13|8686.06|8566.06|8689.8|8569.8|8685.73|8565.73|256
1654453500000|2022-06-05 18:25:00|8686.01|8566.01|8693.03|8573.03|8693.41|8573.41|8683.63|8563.63|268
1654453800000|2022-06-05 18:30:00|8693.02|8573.02|8682.62|8562.62|8693.83|8573.83|8682.15|8562.15|272
1654454100000|2022-06-05 18:35:00|8682.64|8562.64|8673.38|8553.38|8682.65|8562.65|8673.16|8553.16|263
1654454400000|2022-06-05 18:40:00|8673.4|8553.4|8670.57|8550.57|8673.42|8553.42|8669.87|8549.87|241
1654454700000|2022-06-05 18:45:00|8670.58|8550.58|8680.97|8560.97|8682.5|8562.5|8670.5|8550.5|274
1654455000000|2022-06-05 18:50:00|8680.86|8560.86|8679.25|8559.25|8681.29|8561.29|8677.49|8557.49|235
1654455300000|2022-06-05 18:55:00|8679.27|8559.27|8670.24|8550.24|8679.35|8559.35|8669.48|8549.48|259
1654455600000|2022-06-05 19:00:00|8670.3|8550.3|8672.77|8552.77|8678.87|8558.87|8669.27|8549.27|264
1654455900000|2022-06-05 19:05:00|8672.8|8552.8|8670.15|8550.15|8672.91|8552.91|8669.44|8549.44|240
1654456200000|2022-06-05 19:10:00|8670.24|8550.24|8675.44|8555.44|8677|8557|8668.98|8548.98|237
1654456500000|2022-06-05 19:15:00|8675.4|8555.4|8662.53|8542.53|8675.44|8555.44|8662.53|8542.53|235
1654456800000|2022-06-05 19:20:00|8662.33|8542.33|8661.94|8541.94|8666.72|8546.72|8660.78|8540.78|251
1654457100000|2022-06-05 19:25:00|8662.35|8542.35|8669.53|8541.53|8669.64|8543.59|8660.99|8539.43|248
1654457400000|2022-06-05 19:30:00|8669.55|8541.55|8668.72|8540.72|8671.43|8543.43|8666.83|8538.83|264
1654457700000|2022-06-05 19:35:00|8668.69|8540.69|8664|8536|8670.26|8542.26|8663.94|8535.94|250
1654458000000|2022-06-05 19:40:00|8664.03|8536.03|8667.85|8539.85|8668.01|8540.01|8663.68|8535.68|249
1654458300000|2022-06-05 19:45:00|8667.98|8539.98|8682.32|8554.32|8682.47|8554.47|8667.75|8539.75|262
1654458600000|2022-06-05 19:50:00|8682.34|8554.34|8694.77|8566.77|8699.21|8571.21|8682.21|8554.21|263
1654458900000|2022-06-05 19:55:00|8694.75|8566.75|8695.57|8567.57|8697.47|8569.47|8694.12|8566.12|264
1654459200000|2022-06-05 20:00:00|8695.6|8567.6|8714.13|8586.13|8716.22|8588.22|8695.6|8567.6|287
1654459500000|2022-06-05 20:05:00|8714.06|8586.06|8720.98|8592.98|8720.98|8592.98|8711.15|8583.15|274
1654459800000|2022-06-05 20:10:00|8720.84|8592.84|8723.38|8595.38|8726.7|8598.7|8720.84|8592.84|264
1654460100000|2022-06-05 20:15:00|8723.24|8595.24|8716.67|8588.67|8724.57|8596.57|8715.62|8587.62|269
1654460400000|2022-06-05 20:20:00|8716.71|8588.71|8713.55|8585.55|8717.29|8589.29|8713.23|8585.23|257
1654460700000|2022-06-05 20:25:00|8713.63|8585.63|8708.31|8580.31|8713.63|8585.63|8707.74|8579.74|261
1654461000000|2022-06-05 20:30:00|8708.38|8580.38|8704.47|8576.47|8711.77|8583.77|8702.99|8574.99|272
1654461300000|2022-06-05 20:35:00|8704.48|8576.48|8699.1|8571.1|8704.48|8576.48|8697.84|8569.84|255
1654461600000|2022-06-05 20:40:00|8699.11|8571.11|8682.8|8554.8|8699.11|8571.11|8682.78|8554.78|260
1654461900000|2022-06-05 20:45:00|8682.85|8554.85|8680.46|8552.46|8685.78|8557.78|8679.83|8551.83|260
1654462200000|2022-06-05 20:50:00|8680.61|8552.61|8671.63|8543.63|8681.36|8553.36|8671.12|8543.12|263
1654462500000|2022-06-05 20:55:00|8671.59|8543.59|8669.54|8541.54|8674.47|8546.47|8668.71|8540.71|251
1654462800000|2022-06-05 21:00:00|8669.55|8541.55|8659.38|8539.38|8670|8542|8659.38|8537.27|265
1654463100000|2022-06-05 21:05:00|8658.67|8538.67|8643.68|8523.68|8658.79|8538.79|8643.53|8523.53|273
1654463400000|2022-06-05 21:10:00|8643.69|8523.69|8645.12|8525.12|8647.02|8527.02|8631.9|8511.9|278
1654463700000|2022-06-05 21:15:00|8645.07|8525.07|8628.56|8508.56|8645.44|8525.44|8628.4|8508.4|265
1654464000000|2022-06-05 21:20:00|8628.52|8508.52|8633.53|8513.53|8633.53|8513.53|8628.27|8508.27|259
1654464300000|2022-06-05 21:25:00|8633.57|8513.57|8636.5|8516.5|8636.92|8516.92|8631.31|8511.31|261
1654464600000|2022-06-05 21:30:00|8636.49|8516.49|8639.3|8519.3|8641.55|8521.55|8635.07|8515.07|254
1654464900000|2022-06-05 21:35:00|8639.31|8519.31|8642.79|8522.79|8642.82|8522.82|8637.09|8517.09|229
1654465200000|2022-06-05 21:40:00|8642.82|8522.82|8658.62|8538.62|8665.36|8545.36|8641.6|8521.6|188
1654465500000|2022-06-05 21:45:00|8658.64|8538.64|8657.29|8537.29|8664.38|8544.38|8655.24|8535.24|256
1654465800000|2022-06-05 21:50:00|8657.03|8537.03|8653.48|8533.48|8657.94|8537.94|8652.49|8532.49|252
1654466100000|2022-06-05 21:55:00|8653.34|8533.34|8660.92|8540.92|8660.92|8540.92|8652.3|8532.3|269
1654466400000|2022-06-05 22:00:00|8660.97|8540.97|8686.88|8566.88|8687.43|8567.43|8660.97|8540.97|292
1654466700000|2022-06-05 22:05:00|8686.36|8566.36|8693.84|8573.84|8698.49|8578.49|8686.27|8566.27|281
1654467000000|2022-06-05 22:10:00|8693.88|8573.88|8675.94|8555.94|8693.88|8573.88|8674.77|8554.77|276
1654467300000|2022-06-05 22:15:00|8676.03|8556.03|8685.73|8565.73|8690.15|8570.15|8675.02|8555.02|277
1654467600000|2022-06-05 22:20:00|8685.59|8565.59|8689.13|8569.13|8691.11|8571.11|8684.63|8564.63|251
1654467900000|2022-06-05 22:25:00|8689.09|8569.09|8659.14|8539.14|8690.06|8570.06|8659.01|8539.01|274
1654468200000|2022-06-05 22:30:00|8658.81|8538.81|8630.92|8510.92|8659.11|8539.11|8626.95|8506.95|289
1654468500000|2022-06-05 22:35:00|8630.89|8510.89|8638.23|8518.23|8638.3|8518.3|8630.71|8510.71|274
1654468800000|2022-06-05 22:40:00|8638.18|8518.18|8642.59|8522.59|8644.6|8524.6|8636.52|8516.52|258
1654469100000|2022-06-05 22:45:00|8642.48|8522.48|8660.5|8540.5|8668.95|8548.95|8642.48|8522.48|283
1654469400000|2022-06-05 22:50:00|8660.59|8540.59|8661.82|8541.82|8665.85|8545.85|8659.96|8539.96|258
1654469700000|2022-06-05 22:55:00|8661.8|8541.8|8655.92|8535.92|8664.85|8544.85|8653.56|8533.56|252
1654470000000|2022-06-05 23:00:00|8655.84|8535.84|8657.84|8537.84|8660.12|8540.12|8653.45|8533.45|258
1654470300000|2022-06-05 23:05:00|8657.44|8537.44|8647.84|8527.84|8663.92|8543.92|8644.62|8524.62|278
1654470600000|2022-06-05 23:10:00|8647.79|8527.79|8656.58|8536.58|8657.73|8537.73|8647.7|8527.7|254
1654470900000|2022-06-05 23:15:00|8656.51|8536.51|8629.87|8509.87|8656.51|8536.51|8623.3|8503.3|281
1654471200000|2022-06-05 23:20:00|8630.11|8510.11|8644.5|8524.5|8645.62|8525.62|8628.32|8508.32|259
1654471500000|2022-06-05 23:25:00|8644.46|8524.46|8610.2|8490.2|8644.65|8524.65|8610.08|8490.08|259
1654471800000|2022-06-05 23:30:00|8610.23|8490.23|8615.31|8495.31|8616.92|8496.92|8607.52|8487.52|273
1654472100000|2022-06-05 23:35:00|8615.25|8495.25|8600.96|8480.96|8615.77|8495.77|8596.85|8476.85|276
1654472400000|2022-06-05 23:40:00|8600.98|8480.98|8604.54|8484.54|8605.83|8485.83|8594.49|8474.49|253
1654472700000|2022-06-05 23:45:00|8604.45|8484.45|8608.89|8488.89|8613.3|8493.3|8603.26|8483.26|273
1654473000000|2022-06-05 23:50:00|8609.06|8489.06|8600.11|8480.11|8609.19|8489.19|8597.65|8477.65|264
1654473300000|2022-06-05 23:55:00|8600.02|8480.02|8606.98|8486.98|8609.56|8489.56|8597.6|8477.6|270
1654473600000|2022-06-06 00:00:00|8607.11|8487.11|8608.66|8488.66|8610.29|8490.29|8597.78|8477.78|285
1654473900000|2022-06-06 00:05:00|8608.7|8488.7|8620.7|8500.7|8620.7|8500.7|8608.7|8488.7|268
1654474200000|2022-06-06 00:10:00|8620.53|8500.53|8617.3|8497.3|8636|8516|8617.29|8497.29|279
1654474500000|2022-06-06 00:15:00|8617.32|8497.32|8637.57|8517.57|8637.57|8517.57|8612.07|8492.07|278
1654474800000|2022-06-06 00:20:00|8637.52|8517.52|8656.97|8536.97|8656.98|8536.98|8637.52|8517.52|290
1654475100000|2022-06-06 00:25:00|8656.85|8536.85|8643.62|8523.62|8657.28|8537.28|8643.54|8523.54|266
1654475400000|2022-06-06 00:30:00|8643.66|8523.66|8675.76|8555.76|8675.76|8555.76|8643.63|8523.63|280
1654475700000|2022-06-06 00:35:00|8676.55|8556.55|8671.16|8551.16|8677.57|8557.57|8670.28|8550.28|282
1654476000000|2022-06-06 00:40:00|8671.27|8551.27|8686|8566|8686|8566|8670.9|8550.9|260
1654476300000|2022-06-06 00:45:00|8685.95|8565.95|8751.15|8631.15|8752.35|8632.35|8679.26|8559.26|286
1654476600000|2022-06-06 00:50:00|8750.5|8630.5|8752.93|8632.93|8767.01|8647.01|8745.29|8625.29|292
1654476900000|2022-06-06 00:55:00|8752.5|8632.5|8753.85|8633.85|8756.09|8636.09|8742.92|8622.92|293
1654477200000|2022-06-06 01:00:00|8754.04|8634.04|8770.66|8650.66|8770.72|8650.72|8753.95|8633.95|296
1654477500000|2022-06-06 01:05:00|8770.81|8650.81|8780.49|8660.49|8789.95|8669.95|8770.81|8650.81|294
1654477800000|2022-06-06 01:10:00|8780.5|8660.5|8788.19|8668.19|8788.26|8668.26|8780.1|8660.1|292
1654478100000|2022-06-06 01:15:00|8787.69|8667.69|8805.48|8685.48|8809.93|8689.93|8787.55|8667.55|295
1654478400000|2022-06-06 01:20:00|8804.75|8684.75|8812.41|8692.41|8821.58|8701.58|8795.29|8675.29|296
1654478700000|2022-06-06 01:25:00|8812.38|8692.38|8839.88|8719.88|8852.69|8732.69|8811.77|8691.77|295
1654479000000|2022-06-06 01:30:00|8839.57|8719.57|8846.08|8726.08|8847.14|8727.14|8830.78|8710.78|294
1654479300000|2022-06-06 01:35:00|8845.96|8725.96|8851.34|8731.34|8855.45|8735.45|8842.74|8722.74|291
1654479600000|2022-06-06 01:40:00|8851.39|8731.39|8839.11|8719.11|8851.72|8731.72|8838.98|8718.98|289
1654479900000|2022-06-06 01:45:00|8839.06|8719.06|8854.89|8734.89|8855.14|8735.14|8828.66|8708.66|290
1654480200000|2022-06-06 01:50:00|8854.04|8734.04|8903.76|8783.76|8908.71|8788.71|8850.46|8730.46|296
1654480500000|2022-06-06 01:55:00|8904.61|8784.61|8891.53|8771.53|8914.09|8794.09|8888.02|8768.02|288
1654480800000|2022-06-06 02:00:00|8891.56|8771.56|8909.9|8789.9|8924.74|8804.74|8891.39|8771.39|296
1654481100000|2022-06-06 02:05:00|8909.44|8789.44|8899.31|8779.31|8909.7|8789.7|8895.81|8775.81|286
1654481400000|2022-06-06 02:10:00|8899.43|8779.43|8912.25|8792.25|8913.09|8793.09|8893.11|8773.11|283
1654481700000|2022-06-06 02:15:00|8912.57|8792.57|8896|8776|8912.57|8792.57|8895.8|8775.8|278
1654482000000|2022-06-06 02:20:00|8895.97|8775.97|8874.91|8754.91|8897.2|8777.2|8874.9|8754.9|290
1654482300000|2022-06-06 02:25:00|8874.84|8754.84|8893.62|8773.62|8895.37|8775.37|8871.15|8751.15|294
1654482600000|2022-06-06 02:30:00|8893.74|8773.74|8911.63|8791.63|8920.95|8800.95|8893.72|8773.72|291
1654482900000|2022-06-06 02:35:00|8911.89|8791.89|8899.61|8779.61|8911.98|8791.98|8898.64|8778.64|293
1654483200000|2022-06-06 02:40:00|8899.25|8779.25|8894.05|8774.05|8900.03|8780.03|8892.23|8772.23|278
1654483500000|2022-06-06 02:45:00|8894.12|8774.12|8902.32|8782.32|8907.94|8787.94|8892|8772|288
1654483800000|2022-06-06 02:50:00|8902.16|8782.16|8903.06|8783.06|8903.57|8783.57|8895.5|8775.5|281
1654484100000|2022-06-06 02:55:00|8903.07|8783.07|8895.32|8775.32|8904.18|8784.18|8895.32|8775.32|280
1654484400000|2022-06-06 03:00:00|8895.33|8775.33|8913.3|8793.3|8913.64|8793.64|8894.96|8774.96|281
1654484700000|2022-06-06 03:05:00|8913.26|8793.26|8925.11|8805.11|8941.67|8821.67|8911.14|8791.14|295
1654485000000|2022-06-06 03:10:00|8925.35|8805.35|8950.69|8830.69|8950.69|8830.69|8924.56|8804.56|266
1654485300000|2022-06-06 03:15:00|8950.29|8830.29|8964.7|8844.7|8967.89|8847.89|8936.3|8816.3|290
1654485600000|2022-06-06 03:20:00|8964.84|8844.84|8952.43|8832.43|8965.51|8845.51|8951.63|8831.63|282
1654485900000|2022-06-06 03:25:00|8952.41|8832.41|8950.67|8830.67|8952.41|8832.41|8945.81|8825.81|264
1654486200000|2022-06-06 03:30:00|8950.81|8830.81|8958.29|8838.29|8960.73|8840.73|8950.53|8830.53|277
1654486500000|2022-06-06 03:35:00|8958.18|8838.18|8976.28|8856.28|8978.54|8858.54|8956.55|8836.55|289
1654486800000|2022-06-06 03:40:00|8976.26|8856.26|8971.66|8851.66|8976.26|8856.26|8964.45|8844.45|287
1654487100000|2022-06-06 03:45:00|8972.14|8852.14|8989.78|8869.78|9004.19|8884.19|8971.45|8851.45|297
1654487400000|2022-06-06 03:50:00|8990.19|8870.19|8995.43|8875.43|9002.5|8882.5|8989.55|8869.55|288
1654487700000|2022-06-06 03:55:00|8995.12|8875.12|9005.92|8885.92|9007.99|8887.99|8994.21|8874.21|277
1654488000000|2022-06-06 04:00:00|9005.96|8885.96|9029.36|8909.36|9030.04|8910.04|9000.12|8880.12|288
1654488300000|2022-06-06 04:05:00|9029.34|8909.34|9016.66|8896.66|9029.64|8909.64|9008.05|8888.05|293
1654488600000|2022-06-06 04:10:00|9018.55|8898.55|9024.29|8904.29|9025.76|8905.76|9013.42|8893.42|289
1654488900000|2022-06-06 04:15:00|9024.3|8904.3|9007.73|8887.73|9028.74|8908.74|9007.31|8887.31|290
1654489200000|2022-06-06 04:20:00|9007.83|8887.83|9009.43|8889.43|9009.49|8889.49|8997.91|8877.91|288
1654489500000|2022-06-06 04:25:00|9009.57|8889.57|9021.38|8901.38|9021.38|8901.38|9009.5|8889.5|285
1654489800000|2022-06-06 04:30:00|9021.05|8901.05|9011.26|8891.26|9026.36|8906.36|9009.74|8889.74|291
1654490100000|2022-06-06 04:35:00|9011.58|8891.58|9011.86|8891.86|9012.75|8892.75|9003.19|8883.19|284
1654490400000|2022-06-06 04:40:00|9012.19|8892.19|9003.81|8883.81|9012.82|8892.82|8998.26|8878.26|283
1654490700000|2022-06-06 04:45:00|9003.78|8883.78|9006.91|8886.91|9008.68|8888.68|8996.88|8876.88|286
1654491000000|2022-06-06 04:50:00|9007|8887|9013.67|8893.67|9013.67|8893.67|9006.45|8886.45|274
1654491300000|2022-06-06 04:55:00|9013.62|8893.62|9001.92|8881.92|9015.5|8895.5|9001.53|8881.53|279
1654491600000|2022-06-06 05:00:00|9001.41|8881.41|9010.87|8890.87|9010.87|8890.87|8998.76|8878.76|286
1654491900000|2022-06-06 05:05:00|9011.16|8891.16|9028.69|8908.69|9029.94|8909.94|9010.39|8890.39|280
1654492200000|2022-06-06 05:10:00|9028.72|8908.72|9007.7|8887.7|9030.36|8910.36|9007.7|8887.7|278
1654492500000|2022-06-06 05:15:00|9007.42|8887.42|8992.86|8872.86|9008.16|8888.16|8989.23|8869.23|279
1654492800000|2022-06-06 05:20:00|8992.77|8872.77|9000.44|8880.44|9000.55|8880.55|8987.32|8867.32|270
1654493100000|2022-06-06 05:25:00|9000.16|8880.16|8995.8|8875.8|9002.92|8882.92|8994.93|8874.93|269
1654493400000|2022-06-06 05:30:00|8995.89|8875.89|8998.33|8878.33|8999.11|8879.11|8993.94|8873.94|268
1654493700000|2022-06-06 05:35:00|8998.24|8878.24|9002.48|8882.48|9003.28|8883.28|8996.83|8876.83|264
1654494000000|2022-06-06 05:40:00|9002.44|8882.44|9003.32|8883.32|9006.74|8886.74|9002.13|8882.13|273
1654494300000|2022-06-06 05:45:00|9003.3|8883.3|8986.59|8866.59|9003.3|8883.3|8986.59|8866.59|268
1654494600000|2022-06-06 05:50:00|8986.34|8866.34|8978.44|8858.44|8986.81|8866.81|8973.1|8853.1|283
1654494900000|2022-06-06 05:55:00|8978.09|8858.09|8971.97|8851.97|8980.01|8860.01|8970.11|8850.11|258
1654495200000|2022-06-06 06:00:00|8972.1|8852.1|8973.37|8853.37|8979.57|8859.57|8970.96|8850.96|271
1654495500000|2022-06-06 06:05:00|8973.43|8853.43|8974.01|8854.01|8978.38|8858.38|8973.4|8853.4|275
1654495800000|2022-06-06 06:10:00|8973.93|8853.93|8971.43|8851.43|8979.05|8859.05|8971.43|8851.43|268
1654496100000|2022-06-06 06:15:00|8971.31|8851.31|8992.16|8872.16|8992.16|8872.16|8970.31|8850.31|263
1654496400000|2022-06-06 06:20:00|8991.89|8871.89|8994.26|8874.26|8999.59|8879.59|8991.89|8871.89|278
1654496700000|2022-06-06 06:25:00|8994.6|8874.6|8992.28|8872.28|8997.78|8877.78|8990.01|8870.01|254
1654497000000|2022-06-06 06:30:00|8992.58|8872.58|9005.42|8885.42|9005.61|8885.61|8991.16|8871.16|267
1654497300000|2022-06-06 06:35:00|9005.36|8885.36|9020.61|8900.61|9021.09|8901.09|9004.28|8884.28|277
1654497600000|2022-06-06 06:40:00|9020.66|8900.66|9034.29|8914.29|9041.12|8921.12|9020.34|8900.34|292
1654497900000|2022-06-06 06:45:00|9034.26|8914.26|9089.2|8969.2|9089.2|8969.2|9034.21|8914.21|291
1654498200000|2022-06-06 06:50:00|9089.66|8969.66|9111.39|8991.39|9121.08|9001.08|9086.4|8966.4|293
1654498500000|2022-06-06 06:55:00|9111.59|8991.59|9097.71|8977.71|9111.59|8991.59|9095.27|8975.27|299
1654498800000|2022-06-06 07:00:00|9098.77|8978.77|9126.34|9006.34|9126.34|9006.34|9093.72|8973.72|297
1654499100000|2022-06-06 07:05:00|9126.44|9006.44|9109.56|8989.56|9129.13|9009.13|9109.56|8989.56|293
1654499400000|2022-06-06 07:10:00|9108.89|8988.89|9109.12|8989.12|9111.09|8991.09|9102.28|8982.28|291
1654499700000|2022-06-06 07:15:00|9109.27|8989.27|9103.39|8983.39|9115.9|8995.9|9100.47|8980.47|283
1654500000000|2022-06-06 07:20:00|9103.44|8983.44|9112.94|8992.94|9112.94|8992.94|9102.53|8982.53|283
1654500300000|2022-06-06 07:25:00|9113.41|8993.41|9111.85|8991.85|9114.42|8994.42|9107.09|8987.09|286
1654500600000|2022-06-06 07:30:00|9111.9|8991.9|9092.84|8972.84|9114.98|8994.98|9092.53|8972.53|294
1654500900000|2022-06-06 07:35:00|9092.83|8972.83|9078.69|8958.69|9093.71|8973.71|9076.15|8956.15|291
1654501200000|2022-06-06 07:40:00|9078.6|8958.6|9066.43|8946.43|9088.28|8968.28|9066.18|8946.18|284
1654501500000|2022-06-06 07:45:00|9066.56|8946.56|9078.92|8958.92|9081.7|8961.7|9066.28|8946.28|279
1654501800000|2022-06-06 07:50:00|9078.95|8958.95|9088.44|8968.44|9092.3|8972.3|9075.63|8955.63|287
1654502100000|2022-06-06 07:55:00|9088.47|8968.47|9098.53|8978.53|9098.53|8978.53|9086.26|8966.26|273
1654502400000|2022-06-06 08:00:00|9098.57|8978.57|9115.63|8995.63|9122.58|9002.58|9097.86|8977.86|297
1654502700000|2022-06-06 08:05:00|9115.65|8995.65|9106.57|8986.57|9116.36|8996.36|9095.92|8975.92|289
1654503000000|2022-06-06 08:10:00|9106.58|8986.58|9122.07|9002.07|9125.5|9005.5|9106.43|8986.43|286
1654503300000|2022-06-06 08:15:00|9122.12|9002.12|9112.41|8992.41|9122.38|9002.38|9112.41|8992.41|267
1654503600000|2022-06-06 08:20:00|9112.39|8992.39|9131.25|9011.25|9131.88|9011.88|9109.09|8989.09|284
1654503900000|2022-06-06 08:25:00|9131.41|9011.41|9154.98|9034.98|9154.98|9034.98|9131.41|9011.41|292
1654504200000|2022-06-06 08:30:00|9155.8|9035.8|9156.27|9036.27|9162.25|9042.25|9144.45|9024.45|291
1654504500000|2022-06-06 08:35:00|9156.37|9036.37|9155|9035|9157.05|9037.05|9149.36|9029.36|292
1654504800000|2022-06-06 08:40:00|9154.99|9034.99|9144.36|9024.36|9156.42|9036.42|9144.36|9024.36|281
1654505100000|2022-06-06 08:45:00|9144.19|9024.19|9137.94|9017.94|9144.19|9024.19|9128.73|9008.73|288
1654505400000|2022-06-06 08:50:00|9138.72|9018.72|9139.77|9019.77|9145.65|9025.65|9134.68|9014.68|287
1654505700000|2022-06-06 08:55:00|9139.97|9019.97|9143.14|9023.14|9143.92|9023.92|9138.19|9018.19|282
1654506000000|2022-06-06 09:00:00|9143.09|9023.09|9128.21|9008.21|9158.03|9038.03|9124.32|9004.32|294
1654506300000|2022-06-06 09:05:00|9128.5|9008.5|9132.3|9012.3|9136.32|9016.32|9125.19|9005.19|267
1654506600000|2022-06-06 09:10:00|9132.58|9012.58|9135.09|9015.09|9135.33|9015.33|9129.76|9009.76|284
1654506900000|2022-06-06 09:15:00|9135.11|9015.11|9134.19|9014.19|9138.85|9018.85|9130.12|9010.12|279
1654507200000|2022-06-06 09:20:00|9133.52|9013.52|9151.37|9031.37|9157.11|9037.11|9133.02|9013.02|285
1654507500000|2022-06-06 09:25:00|9150.31|9030.31|9135.15|9015.15|9150.31|9030.31|9132.74|9012.74|287
1654507800000|2022-06-06 09:30:00|9135.22|9015.22|9140.12|9020.12|9144.8|9024.8|9134.67|9014.67|284
1654508100000|2022-06-06 09:35:00|9140.15|9020.15|9133.41|9013.41|9140.64|9020.64|9133.2|9013.2|278
1654508400000|2022-06-06 09:40:00|9133.34|9013.34|9140.67|9020.67|9143.76|9023.76|9131.79|9011.79|268
1654508700000|2022-06-06 09:45:00|9140.87|9020.87|9145.44|9025.44|9146.11|9026.11|9139.91|9019.91|276
1654509000000|2022-06-06 09:50:00|9145.59|9025.59|9156.74|9036.74|9159.51|9039.51|9145.43|9025.43|290
1654509300000|2022-06-06 09:55:00|9156.69|9036.69|9166.8|9046.8|9166.8|9046.8|9149.86|9029.86|279
1654509600000|2022-06-06 10:00:00|9167.05|9047.05|9167.94|9047.94|9176.55|9056.55|9156.48|9036.48|290
1654509900000|2022-06-06 10:05:00|9167.85|9047.85|9146.61|9026.61|9167.85|9047.85|9146.61|9026.61|275
1654510200000|2022-06-06 10:10:00|9146.68|9026.68|9140.83|9020.83|9147.1|9027.1|9139.12|9019.12|286
1654510500000|2022-06-06 10:15:00|9140.91|9020.91|9140.43|9020.43|9141.03|9021.03|9134.85|9014.85|282
1654510800000|2022-06-06 10:20:00|9140.38|9020.38|9153.23|9033.23|9154.79|9034.79|9137.94|9017.94|278
1654511100000|2022-06-06 10:25:00|9153.2|9033.2|9144.98|9024.98|9155.64|9035.64|9144.59|9024.59|282
1654511400000|2022-06-06 10:30:00|9144.88|9024.88|9154.61|9034.61|9154.61|9034.61|9140.85|9020.85|287
1654511700000|2022-06-06 10:35:00|9154.32|9034.32|9156.09|9036.09|9156.09|9036.09|9146.34|9026.34|278
1654512000000|2022-06-06 10:40:00|9156.29|9036.29|9163.54|9043.54|9164.07|9044.07|9156.06|9036.06|281
1654512300000|2022-06-06 10:45:00|9163.37|9043.37|9169.65|9049.65|9178.84|9058.84|9162.36|9042.36|287
1654512600000|2022-06-06 10:50:00|9169.82|9049.82|9159.97|9039.97|9173.18|9053.18|9159.08|9039.08|282
1654512900000|2022-06-06 10:55:00|9160.05|9040.05|9152.37|9032.37|9161.11|9041.11|9149.59|9029.59|287
1654513200000|2022-06-06 11:00:00|9152.41|9032.41|9155.6|9035.6|9156.19|9036.19|9151.24|9031.24|283
1654513500000|2022-06-06 11:05:00|9155.24|9035.24|9151.02|9031.02|9170.38|9050.38|9151.02|9031.02|285
1654513800000|2022-06-06 11:10:00|9150.72|9030.72|9114.38|8994.38|9150.72|9030.72|9105.74|8985.74|293
1654514100000|2022-06-06 11:15:00|9114.27|8994.27|9127.18|9007.18|9134.6|9014.6|9112.6|8992.6|295
1654514400000|2022-06-06 11:20:00|9127.41|9007.41|9117.12|8997.12|9128.21|9008.21|9108.79|8988.79|294
1654514700000|2022-06-06 11:25:00|9116.75|8996.75|9119.93|8999.93|9128.79|9008.79|9116.21|8996.21|282
1654515000000|2022-06-06 11:30:00|9119.94|8999.94|9124.27|9004.27|9128.44|9008.44|9119.94|8999.94|274
1654515300000|2022-06-06 11:35:00|9123.56|9003.56|9102.78|8982.78|9123.56|9003.56|9102.48|8982.48|290
1654515600000|2022-06-06 11:40:00|9102.63|8982.63|9102.44|8982.44|9106.37|8986.37|9092.07|8972.07|289
1654515900000|2022-06-06 11:45:00|9102.54|8982.54|9096.94|8976.94|9108.93|8988.93|9096.94|8976.94|282
1654516200000|2022-06-06 11:50:00|9096.36|8976.36|9091.56|8971.56|9096.36|8976.36|9078.7|8958.7|292
1654516500000|2022-06-06 11:55:00|9091.57|8971.57|9096.08|8976.08|9096.08|8976.08|9089.13|8969.13|274
1654516800000|2022-06-06 12:00:00|9096.11|8976.11|9113.06|8993.06|9114.03|8994.03|9096.11|8976.11|286
1654517100000|2022-06-06 12:05:00|9113.11|8993.11|9118.47|8998.47|9124.56|9004.56|9112.94|8992.94|278
1654517400000|2022-06-06 12:10:00|9118.38|8998.38|9112.79|8992.79|9120.56|9000.56|9112.61|8992.61|261
1654517700000|2022-06-06 12:15:00|9112.69|8992.69|9090.21|8970.21|9112.69|8992.69|9090.21|8970.21|285
1654518000000|2022-06-06 12:20:00|9089.46|8969.46|9078.18|8958.18|9089.48|8969.48|9078.16|8958.16|285
1654518300000|2022-06-06 12:25:00|9078.29|8958.29|9097.03|8977.03|9097.08|8977.08|9077.62|8957.62|291
1654518600000|2022-06-06 12:30:00|9097.11|8977.11|9111.63|8991.63|9112.25|8992.25|9097.11|8977.11|275
1654518900000|2022-06-06 12:35:00|9111.57|8991.57|9125.88|9005.88|9126.47|9006.47|9108.54|8988.54|288
1654519200000|2022-06-06 12:40:00|9125.86|9005.86|9118.18|8998.18|9129.09|9009.09|9115.99|8995.99|277
1654519500000|2022-06-06 12:45:00|9118.22|8998.22|9111.9|8991.9|9125.08|9005.08|9111.89|8991.89|274
1654519800000|2022-06-06 12:50:00|9111.77|8991.77|9090.94|8970.94|9111.97|8991.97|9088.17|8968.17|285
1654520100000|2022-06-06 12:55:00|9090.93|8970.93|9096.1|8976.1|9103.02|8983.02|9090.93|8970.93|284
1654520400000|2022-06-06 13:00:00|9096.16|8976.16|9097.61|8977.61|9098.18|8978.18|9089.27|8969.27|287
1654520700000|2022-06-06 13:05:00|9097.7|8977.7|9084.35|8964.35|9100.89|8980.89|9083.55|8963.55|283
1654521000000|2022-06-06 13:10:00|9084.3|8964.3|9084.38|8964.38|9085.18|8965.18|9069.15|8949.15|278
1654521300000|2022-06-06 13:15:00|9084.15|8964.15|9078.32|8958.32|9085.51|8965.51|9070.32|8950.32|285
1654521600000|2022-06-06 13:20:00|9078.43|8958.43|9073.19|8953.19|9078.43|8958.43|9063.49|8943.49|291
1654521900000|2022-06-06 13:25:00|9073.23|8953.23|9097.12|8977.12|9097.54|8977.54|9071.22|8951.22|286
1654522200000|2022-06-06 13:30:00|9097.2|8977.2|9096.05|8976.05|9109.23|8989.23|9079.84|8959.84|298
1654522500000|2022-06-06 13:35:00|9096.15|8976.15|9029.14|8909.14|9096.6|8976.6|9025.08|8905.08|297
1654522800000|2022-06-06 13:40:00|9029.76|8909.76|9076.93|8956.93|9083.05|8963.05|9020.41|8900.41|297
1654523100000|2022-06-06 13:45:00|9076.81|8956.81|9052.6|8932.6|9079.61|8959.61|9049.18|8929.18|295
1654523400000|2022-06-06 13:50:00|9052.52|8932.52|9050.03|8930.03|9052.52|8932.52|9035.03|8915.03|290
1654523700000|2022-06-06 13:55:00|9049.9|8929.9|9052.38|8932.38|9053.93|8933.93|9041.51|8921.51|294
1654524000000|2022-06-06 14:00:00|9052.57|8932.57|9093.89|8973.89|9094.28|8974.28|9052.41|8932.41|295
1654524300000|2022-06-06 14:05:00|9093.41|8973.41|9098.1|8978.1|9120.63|9000.63|9092.96|8972.96|296
1654524600000|2022-06-06 14:10:00|9097.82|8977.82|9108.21|8988.21|9114.47|8994.47|9096.69|8976.69|295
1654524900000|2022-06-06 14:15:00|9108.19|8988.19|9099.81|8979.81|9111.67|8991.67|9092.07|8972.07|288
1654525200000|2022-06-06 14:20:00|9099.95|8979.95|9107.64|8987.64|9108.75|8988.75|9098.43|8978.43|294
1654525500000|2022-06-06 14:25:00|9108.92|8988.92|9129.89|9009.89|9134.81|9014.81|9099.86|8979.86|296
1654525800000|2022-06-06 14:30:00|9130.21|9010.21|9112.56|8992.56|9132.19|9012.19|9110.76|8990.76|294
1654526100000|2022-06-06 14:35:00|9112.76|8992.76|9116.34|8996.34|9126.97|9006.97|9112.33|8992.33|294
1654526400000|2022-06-06 14:40:00|9116.47|8996.47|9096.22|8976.22|9117.65|8997.65|9089.9|8969.9|285
1654526700000|2022-06-06 14:45:00|9096.47|8976.47|9073.33|8953.33|9097.9|8977.9|9067.04|8947.04|291
1654527000000|2022-06-06 14:50:00|9072.87|8952.87|9035.79|8915.79|9073.38|8953.38|9035.59|8915.59|296
1654527300000|2022-06-06 14:55:00|9036.3|8916.3|9036.31|8916.31|9040.38|8920.38|9027.58|8907.58|292
1654527600000|2022-06-06 15:00:00|9036.42|8916.42|9023.13|8903.13|9043.82|8923.82|9023.13|8903.13|289
1654527900000|2022-06-06 15:05:00|9023.01|8903.01|8997.26|8877.26|9025.57|8905.57|8997.19|8877.19|298
1654528200000|2022-06-06 15:10:00|8997.19|8877.19|8986.48|8866.48|8997.31|8877.31|8971.16|8851.16|299
1654528500000|2022-06-06 15:15:00|8986.5|8866.5|8944.99|8824.99|8998.75|8878.75|8944.99|8824.99|296
1654528800000|2022-06-06 15:20:00|8942.17|8822.17|8959.59|8839.59|8962.5|8842.5|8937.82|8817.82|293
1654529100000|2022-06-06 15:25:00|8959.66|8839.66|8953.14|8833.14|8973.54|8853.54|8953.01|8833.01|295
1654529400000|2022-06-06 15:30:00|8953.22|8833.22|8985.56|8865.56|8994.45|8874.45|8953.22|8833.22|295
1654529700000|2022-06-06 15:35:00|8985.71|8865.71|8981.3|8861.3|8985.86|8865.86|8976.87|8856.87|292
1654530000000|2022-06-06 15:40:00|8980.96|8860.96|9007.05|8887.05|9007.35|8887.35|8979.47|8859.47|289
1654530300000|2022-06-06 15:45:00|9006.46|8886.46|9000.77|8880.77|9027.9|8907.9|9000.49|8880.49|291
1654530600000|2022-06-06 15:50:00|9000.42|8880.42|9000.48|8880.48|9008.69|8888.69|8996.08|8876.08|289
1654530900000|2022-06-06 15:55:00|9000.02|8880.02|9011.34|8891.34|9012.5|8892.5|8994.85|8874.85|291
1654531200000|2022-06-06 16:00:00|9011.27|8891.27|8971.83|8851.83|9011.97|8891.97|8970.17|8850.17|292
1654531500000|2022-06-06 16:05:00|8971.86|8851.86|8972.86|8852.86|8980.49|8860.49|8971.86|8851.86|291
1654531800000|2022-06-06 16:10:00|8972.64|8852.64|8963.53|8843.53|8980.66|8860.66|8962.82|8842.82|289
1654532100000|2022-06-06 16:15:00|8963.97|8843.97|8950.81|8830.81|8963.97|8843.97|8933.83|8813.83|294
1654532400000|2022-06-06 16:20:00|8950.92|8830.92|8906.96|8786.96|8951.08|8831.08|8906.75|8786.75|295
1654532700000|2022-06-06 16:25:00|8907.07|8787.07|8897.04|8777.04|8915.29|8795.29|8896.99|8776.99|296
1654533000000|2022-06-06 16:30:00|8897.43|8777.43|8902.8|8782.8|8902.8|8782.8|8879.35|8759.35|298
1654533300000|2022-06-06 16:35:00|8902.91|8782.91|8903.12|8783.12|8911.1|8791.1|8901.03|8781.03|294
1654533600000|2022-06-06 16:40:00|8902.83|8782.83|8887.61|8767.61|8902.97|8782.97|8887.13|8767.13|298
1654533900000|2022-06-06 16:45:00|8887.34|8767.34|8894.22|8774.22|8894.51|8774.51|8885.71|8765.71|291
1654534200000|2022-06-06 16:50:00|8894.32|8774.32|8873.42|8753.42|8894.73|8774.73|8866.57|8746.57|288
1654534500000|2022-06-06 16:55:00|8873.48|8753.48|8894.28|8774.28|8895.43|8775.43|8873.29|8753.29|292
1654534800000|2022-06-06 17:00:00|8894.34|8774.34|8884.19|8764.19|8894.35|8774.35|8882|8762|287
1654535100000|2022-06-06 17:05:00|8883.95|8763.95|8884.67|8764.67|8904.97|8784.97|8883.76|8763.76|294
1654535400000|2022-06-06 17:10:00|8884.66|8764.66|8868.25|8748.25|8884.77|8764.77|8861.7|8741.7|296
1654535700000|2022-06-06 17:15:00|8868.33|8748.33|8851.81|8731.81|8869.07|8749.07|8843.5|8723.5|294
1654536000000|2022-06-06 17:20:00|8851.56|8731.56|8864.16|8744.16|8864.31|8744.31|8835.88|8715.88|294
1654536300000|2022-06-06 17:25:00|8865.03|8745.03|8881.37|8761.37|8882.23|8762.23|8864.09|8744.09|294
1654536600000|2022-06-06 17:30:00|8881.2|8761.2|8877.81|8757.81|8894.16|8774.16|8877.81|8757.81|294
1654536900000|2022-06-06 17:35:00|8877.77|8757.77|8880.56|8760.56|8884.26|8764.26|8871.56|8751.56|295
1654537200000|2022-06-06 17:40:00|8880.59|8760.59|8890.94|8770.94|8891.04|8771.04|8874.6|8754.6|282
1654537500000|2022-06-06 17:45:00|8891.8|8771.8|8885.96|8765.96|8894.44|8774.44|8879.18|8759.18|288
1654537800000|2022-06-06 17:50:00|8885.99|8765.99|8907.8|8787.8|8909.17|8789.17|8885.99|8765.99|288
1654538100000|2022-06-06 17:55:00|8907.98|8787.98|8907.02|8787.02|8915.43|8795.43|8905.72|8785.72|283
1654538400000|2022-06-06 18:00:00|8907.06|8787.06|8913.04|8793.04|8913.06|8793.06|8900.48|8780.48|283
1654538700000|2022-06-06 18:05:00|8912.94|8792.94|8905.89|8785.89|8924.57|8804.57|8903.03|8783.03|292
1654539000000|2022-06-06 18:10:00|8906.05|8786.05|8910.2|8790.2|8910.28|8790.28|8902.19|8782.19|279
1654539300000|2022-06-06 18:15:00|8910.15|8790.15|8909.13|8789.13|8910.15|8790.15|8900.78|8780.78|277
1654539600000|2022-06-06 18:20:00|8909.32|8789.32|8895.09|8775.09|8909.75|8789.75|8892.56|8772.56|278
1654539900000|2022-06-06 18:25:00|8895.04|8775.04|8890.59|8770.59|8895.12|8775.12|8883.43|8763.43|281
1654540200000|2022-06-06 18:30:00|8890.72|8770.72|8904.51|8784.51|8904.55|8784.55|8890.51|8770.51|275
1654540500000|2022-06-06 18:35:00|8904.56|8784.56|8872.85|8752.85|8908.44|8788.44|8872.35|8752.35|291
1654540800000|2022-06-06 18:40:00|8873.03|8753.03|8899.13|8779.13|8899.17|8779.17|8871|8751|285
1654541100000|2022-06-06 18:45:00|8899.38|8779.38|8912.38|8792.38|8928.92|8808.92|8899.38|8779.38|285
1654541400000|2022-06-06 18:50:00|8912.37|8792.37|8902.83|8782.83|8912.37|8792.37|8885.43|8765.43|290
1654541700000|2022-06-06 18:55:00|8902.71|8782.71|8908.63|8788.63|8915.95|8795.95|8902.12|8782.12|279
1654542000000|2022-06-06 19:00:00|8908.66|8788.66|8897|8777|8908.66|8788.66|8896.6|8776.6|281
1654542300000|2022-06-06 19:05:00|8897.15|8777.15|8899.02|8779.02|8900.51|8780.51|8890.29|8770.29|284
1654542600000|2022-06-06 19:10:00|8898.9|8778.9|8885.07|8765.07|8900.33|8780.33|8884.68|8764.68|269
1654542900000|2022-06-06 19:15:00|8885.08|8765.08|8885.68|8765.68|8896.03|8776.03|8881.63|8761.63|282
1654543200000|2022-06-06 19:20:00|8885.64|8765.64|8885.63|8765.63|8885.64|8765.64|8875.93|8755.93|286
1654543500000|2022-06-06 19:25:00|8885.64|8765.64|8887.51|8767.51|8893.35|8773.35|8885.24|8765.24|265
1654543800000|2022-06-06 19:30:00|8887.49|8767.49|8891.49|8771.49|8892.43|8772.43|8884.06|8764.06|272
1654544100000|2022-06-06 19:35:00|8891.52|8771.52|8898.58|8778.58|8898.89|8778.89|8885.32|8765.32|280
1654544400000|2022-06-06 19:40:00|8898.6|8778.6|8928.97|8808.97|8929.42|8809.42|8896.35|8776.35|288
1654544700000|2022-06-06 19:45:00|8928.25|8808.25|8925.34|8805.34|8929.93|8809.93|8918.52|8798.52|278
1654545000000|2022-06-06 19:50:00|8925.22|8805.22|8934.06|8814.06|8934.52|8814.52|8925.22|8805.22|282
1654545300000|2022-06-06 19:55:00|8934.05|8814.05|8941.28|8821.28|8944.13|8824.13|8933.62|8813.62|287
1654545600000|2022-06-06 20:00:00|8941.01|8821.01|8880.23|8760.23|8942.61|8822.61|8880.23|8760.23|291
1654545900000|2022-06-06 20:05:00|8879.49|8759.49|8814.42|8694.42|8880.1|8760.1|8814.42|8694.42|299
1654546200000|2022-06-06 20:10:00|8814.17|8694.17|8812.85|8692.85|8814.23|8694.23|8785.98|8665.98|297
1654546500000|2022-06-06 20:15:00|8812.61|8692.61|8886.15|8766.15|8886.85|8766.85|8812.59|8692.59|295
1654546800000|2022-06-06 20:20:00|8886.3|8766.3|8865.67|8745.67|8888.17|8768.17|8853.01|8733.01|297
1654547100000|2022-06-06 20:25:00|8865.84|8745.84|8855.14|8735.14|8869.3|8749.3|8848|8728|277
1654547400000|2022-06-06 20:30:00|8854.55|8734.55|8856.26|8736.26|8872.77|8752.77|8851.73|8731.73|266
1654547700000|2022-06-06 20:35:00|8856.09|8736.09|8854.73|8734.73|8856.1|8736.1|8844.48|8724.48|279
1654548000000|2022-06-06 20:40:00|8854.65|8734.65|8853.37|8733.37|8859.72|8739.72|8850.59|8730.59|272
1654548300000|2022-06-06 20:45:00|8853.39|8733.39|8866.5|8746.5|8866.61|8746.61|8853.31|8733.31|268
1654548600000|2022-06-06 20:50:00|8866.49|8746.49|8880.58|8760.58|8881.88|8761.88|8865.59|8745.59|273
1654548900000|2022-06-06 20:55:00|8880.46|8760.46|8879.01|8759.01|8882.92|8762.92|8875.44|8755.44|283
1654549200000|2022-06-06 21:00:00|8878.99|8758.99|8904.23|8784.23|8904.23|8784.23|8878.12|8758.12|281
1654549500000|2022-06-06 21:05:00|8904.52|8784.52|8901.3|8781.3|8913.33|8793.33|8901.24|8781.24|278
1654549800000|2022-06-06 21:10:00|8900.86|8780.86|8904.86|8784.86|8907.18|8787.18|8899.12|8779.12|268
1654550100000|2022-06-06 21:15:00|8904.88|8784.88|8918.88|8798.88|8918.88|8798.88|8904.88|8784.88|273
1654550400000|2022-06-06 21:20:00|8918.87|8798.87|8923.68|8803.68|8923.68|8803.68|8916.94|8796.94|267
1654550700000|2022-06-06 21:25:00|8923.64|8803.64|8943.18|8823.18|8944.49|8824.49|8923.64|8803.64|278
1654551000000|2022-06-06 21:30:00|8942.73|8822.73|8940.81|8820.81|8942.74|8822.74|8908.96|8788.96|285
1654551300000|2022-06-06 21:35:00|8941.03|8821.03|8957.37|8837.37|8958.76|8838.76|8935.69|8815.69|273
1654551600000|2022-06-06 21:40:00|8957.24|8837.24|8944.17|8824.17|8961.2|8841.2|8944|8824|263
1654551900000|2022-06-06 21:45:00|8944.08|8824.08|8951.31|8831.31|8951.49|8831.49|8944.08|8824.08|264
1654552200000|2022-06-06 21:50:00|8951.29|8831.29|8957.15|8837.15|8958.81|8838.81|8950.23|8830.23|266
1654552500000|2022-06-06 21:55:00|8957.21|8837.21|8954.73|8834.73|8958.04|8838.04|8951.76|8831.76|263
1654552800000|2022-06-06 22:00:00|8954.53|8834.53|8946.61|8826.61|8954.62|8834.62|8942.41|8822.41|256
1654553100000|2022-06-06 22:05:00|8946.7|8826.7|8964.23|8844.23|8967.42|8847.42|8946.62|8826.62|260
1654553400000|2022-06-06 22:10:00|8964.24|8844.24|8954.31|8834.31|8964.32|8844.32|8953.5|8833.5|260
1654553700000|2022-06-06 22:15:00|8953.69|8833.69|8924.81|8804.81|8954.1|8834.1|8924.68|8804.68|287
1654554000000|2022-06-06 22:20:00|8924.82|8804.82|8908.84|8788.84|8924.82|8804.82|8908.66|8788.66|270
1654554300000|2022-06-06 22:25:00|8908.9|8788.9|8915.57|8795.57|8918.11|8798.11|8907.99|8787.99|263
1654554600000|2022-06-06 22:30:00|8915.63|8795.63|8903.23|8783.23|8915.63|8795.63|8900.07|8780.07|268
1654554900000|2022-06-06 22:35:00|8903.39|8783.39|8925.98|8805.98|8926.36|8806.36|8902.54|8782.54|278
1654555200000|2022-06-06 22:40:00|8925.97|8805.97|8920.49|8800.49|8926.69|8806.69|8920.33|8800.33|275
1654555500000|2022-06-06 22:45:00|8920.39|8800.39|8897.4|8777.4|8922.27|8802.27|8897.25|8777.25|278
1654555800000|2022-06-06 22:50:00|8896.91|8776.91|8906.09|8786.09|8910.51|8790.51|8894.38|8774.38|279
1654556100000|2022-06-06 22:55:00|8906.12|8786.12|8898.7|8778.7|8910.28|8790.28|8895.34|8775.34|274
1654556400000|2022-06-06 23:00:00|8898.85|8778.85|8899.62|8779.62|8901.17|8781.17|8895.35|8775.35|141
1654556700000|2022-06-06 23:05:00|8909.46|8789.46|8909.57|8789.57|8910.09|8790.09|8909.46|8789.46|15
1654557000000|2022-06-06 23:10:00|8909.51|8789.51|8895.82|8775.82|8909.83|8789.83|8879.02|8759.02|290
1654557300000|2022-06-06 23:15:00|8895.87|8775.87|8902.32|8782.32|8902.78|8782.78|8891.3|8771.3|286
1654557600000|2022-06-06 23:20:00|8902.29|8782.29|8898.77|8778.77|8903.78|8783.78|8898.67|8778.67|264
1654557900000|2022-06-06 23:25:00|8898.75|8778.75|8898.92|8778.92|8899.62|8779.62|8891.38|8771.38|272
1654558200000|2022-06-06 23:30:00|8898.53|8778.53|8888.6|8768.6|8898.53|8778.53|8883.47|8763.47|281
1654558500000|2022-06-06 23:35:00|8888.98|8768.98|8891.82|8771.82|8894.07|8774.07|8888.67|8768.67|258
1654558800000|2022-06-06 23:40:00|8891.34|8771.34|8894.77|8774.77|8894.97|8774.97|8888.85|8768.85|263
1654559100000|2022-06-06 23:45:00|8894.82|8774.82|8905.46|8785.46|8910.13|8790.13|8894.82|8774.82|281
1654559400000|2022-06-06 23:50:00|8905.83|8785.83|8897.18|8777.18|8906.31|8786.31|8883.77|8763.77|280
1654559700000|2022-06-06 23:55:00|8897.12|8777.12|8899.16|8779.16|8903.04|8783.04|8895.59|8775.59|272
1654560000000|2022-06-07 00:00:00|8899.13|8779.13|8849.56|8729.56|8900.21|8780.21|8849.56|8729.56|290
1654560300000|2022-06-07 00:05:00|8849.79|8729.79|8888.75|8768.75|8896.15|8776.15|8848.2|8728.2|294
1654560600000|2022-06-07 00:10:00|8887.93|8767.93|8862.67|8742.67|8891.35|8771.35|8862.67|8742.67|291
1654560900000|2022-06-07 00:15:00|8862.8|8742.8|8866.18|8746.18|8890.12|8770.12|8854.43|8734.43|297
1654561200000|2022-06-07 00:20:00|8865.68|8745.68|8705.33|8585.33|8865.68|8745.68|8700.79|8580.79|299
1654561500000|2022-06-07 00:25:00|8704.83|8584.83|8706.34|8586.34|8714.44|8594.44|8670.91|8550.91|299
1654561800000|2022-06-07 00:30:00|8705.97|8585.97|8604.01|8484.01|8706.48|8586.48|8597.17|8477.17|300
1654562100000|2022-06-07 00:35:00|8606.03|8486.03|8538.33|8418.33|8607.92|8487.92|8534.59|8414.59|298
1654562400000|2022-06-07 00:40:00|8539.15|8419.15|8521.45|8401.45|8560.39|8440.39|8521.12|8401.12|299
1654562700000|2022-06-07 00:45:00|8521.22|8401.22|8547.45|8427.45|8560.12|8440.12|8519.21|8399.21|294
1654563000000|2022-06-07 00:50:00|8547.26|8427.26|8522.5|8402.5|8547.26|8427.26|8507.05|8387.05|298
1654563300000|2022-06-07 00:55:00|8522.26|8402.26|8515.87|8395.87|8525.24|8405.24|8501.16|8381.16|296
1654563600000|2022-06-07 01:00:00|8516.62|8396.62|8527.3|8407.3|8528.56|8408.56|8470.6|8350.6|298
1654563900000|2022-06-07 01:05:00|8527.17|8407.17|8565.24|8445.24|8565.24|8445.24|8521.01|8401.01|295
1654564200000|2022-06-07 01:10:00|8565.36|8445.36|8559.05|8439.05|8568.18|8448.18|8547.11|8427.11|295
1654564500000|2022-06-07 01:15:00|8559.56|8439.56|8536.55|8416.55|8560.64|8440.64|8525.93|8405.93|297
1654564800000|2022-06-07 01:20:00|8536.5|8416.5|8532.67|8412.67|8536.5|8416.5|8516.11|8396.11|295
1654565100000|2022-06-07 01:25:00|8532.73|8412.73|8502.16|8382.16|8532.73|8412.73|8492.89|8372.89|296
1654565400000|2022-06-07 01:30:00|8502.52|8382.52|8487.1|8367.1|8504.39|8384.39|8473.26|8353.26|296
1654565700000|2022-06-07 01:35:00|8486.71|8366.71|8468.5|8348.5|8488.46|8368.46|8465.43|8345.43|294
1654566000000|2022-06-07 01:40:00|8468.35|8348.35|8462.67|8342.67|8469.51|8349.51|8457.05|8337.05|292
1654566300000|2022-06-07 01:45:00|8463.16|8343.16|8433.35|8313.35|8463.16|8343.16|8433.12|8313.12|297
1654566600000|2022-06-07 01:50:00|8432.72|8312.72|8358.49|8238.49|8433.48|8313.48|8357.79|8237.79|295
1654566900000|2022-06-07 01:55:00|8357.52|8237.52|8408.03|8288.03|8411.12|8291.12|8350.85|8230.85|297
1654567200000|2022-06-07 02:00:00|8407.95|8287.95|8375.07|8255.07|8407.95|8287.95|8361.47|8241.47|298
1654567500000|2022-06-07 02:05:00|8375.48|8255.48|8354.86|8234.86|8382.41|8262.41|8351.24|8231.24|299
1654567800000|2022-06-07 02:10:00|8354.85|8234.85|8377.58|8257.58|8386.62|8266.62|8350.77|8230.77|295
1654568100000|2022-06-07 02:15:00|8377.5|8257.5|8374|8254|8380.18|8260.18|8362.21|8242.21|293
1654568400000|2022-06-07 02:20:00|8373.62|8253.62|8366.61|8246.61|8382.54|8262.54|8346.75|8226.75|292
1654568700000|2022-06-07 02:25:00|8366.37|8246.37|8350.86|8230.86|8368.07|8248.07|8346.74|8226.74|297
1654569000000|2022-06-07 02:30:00|8351|8231|8350.86|8230.86|8362.27|8242.27|8341.84|8221.84|300
1654569300000|2022-06-07 02:35:00|8350.92|8230.92|8390.19|8270.19|8390.19|8270.19|8350.72|8230.72|291
1654569600000|2022-06-07 02:40:00|8390.29|8270.29|8379.58|8259.58|8393.21|8273.21|8375.58|8255.58|292
1654569900000|2022-06-07 02:45:00|8379.43|8259.43|8417.14|8297.14|8417.14|8297.14|8377.91|8257.91|289
1654570200000|2022-06-07 02:50:00|8417.19|8297.19|8399.73|8279.73|8418.25|8298.25|8397|8277|294
1654570500000|2022-06-07 02:55:00|8399.99|8279.99|8404.86|8284.86|8405.5|8285.5|8390.01|8270.01|289
1654570800000|2022-06-07 03:00:00|8405.25|8285.25|8408.36|8288.36|8408.43|8288.43|8397.48|8277.48|288
1654571100000|2022-06-07 03:05:00|8408.43|8288.43|8434.57|8314.57|8435.1|8315.1|8408.18|8288.18|294
1654571400000|2022-06-07 03:10:00|8434.43|8314.43|8434.87|8314.87|8436.96|8316.96|8422.71|8302.71|292
1654571700000|2022-06-07 03:15:00|8434.95|8314.95|8447.68|8327.68|8447.68|8327.68|8434.95|8314.95|286
1654572000000|2022-06-07 03:20:00|8447.7|8327.7|8461.08|8341.08|8464.5|8344.5|8445.95|8325.95|290
1654572300000|2022-06-07 03:25:00|8461.57|8341.57|8474.48|8354.48|8494.77|8374.77|8461.57|8341.57|296
1654572600000|2022-06-07 03:30:00|8474.19|8354.19|8467.45|8347.45|8478.08|8358.08|8467.31|8347.31|292
1654572900000|2022-06-07 03:35:00|8467.56|8347.56|8474.72|8354.72|8475.28|8355.28|8465.51|8345.51|282
1654573200000|2022-06-07 03:40:00|8474.62|8354.62|8484.51|8364.51|8484.9|8364.9|8471.41|8351.41|286
1654573500000|2022-06-07 03:45:00|8484.39|8364.39|8462.66|8342.66|8486.38|8366.38|8457.6|8337.6|293
1654573800000|2022-06-07 03:50:00|8462.97|8342.97|8468.12|8348.12|8468.12|8348.12|8457.46|8337.46|281
1654574100000|2022-06-07 03:55:00|8468.32|8348.32|8462.95|8342.95|8471.46|8351.46|8462.95|8342.95|273
1654574400000|2022-06-07 04:00:00|8461.77|8341.77|8435.25|8315.25|8464.2|8344.2|8435.23|8315.23|296
1654574700000|2022-06-07 04:05:00|8435.34|8315.34|8430.07|8310.07|8443.7|8323.7|8428.37|8308.37|290
1654575000000|2022-06-07 04:10:00|8429.98|8309.98|8434.78|8314.78|8435.57|8315.57|8428.29|8308.29|260
1654575300000|2022-06-07 04:15:00|8434.44|8314.44|8447.07|8327.07|8447.51|8327.51|8431.9|8311.9|272
1654575600000|2022-06-07 04:20:00|8447.02|8327.02|8447.21|8327.21|8449.46|8329.46|8439.83|8319.83|271
1654575900000|2022-06-07 04:25:00|8447.59|8327.59|8462.04|8342.04|8462.04|8342.04|8447.59|8327.59|285
1654576200000|2022-06-07 04:30:00|8462.05|8342.05|8442.75|8322.75|8465.27|8345.27|8440.48|8320.48|289
1654576500000|2022-06-07 04:35:00|8442.74|8322.74|8433.23|8313.23|8451.47|8331.47|8432.46|8312.46|273
1654576800000|2022-06-07 04:40:00|8433.24|8313.24|8429.86|8309.86|8435.18|8315.18|8424.82|8304.82|277
1654577100000|2022-06-07 04:45:00|8429.88|8309.88|8443.39|8323.39|8443.39|8323.39|8426.56|8306.56|272
1654577400000|2022-06-07 04:50:00|8443.47|8323.47|8434.62|8314.62|8447.29|8327.29|8433.22|8313.22|269
1654577700000|2022-06-07 04:55:00|8434.56|8314.56|8430.11|8310.11|8437.81|8317.81|8430|8310|263
1654578000000|2022-06-07 05:00:00|8430.2|8310.2|8425.72|8305.72|8432.36|8312.36|8425.54|8305.54|266
1654578300000|2022-06-07 05:05:00|8425.66|8305.66|8422.75|8302.75|8426.02|8306.02|8413.67|8293.67|274
1654578600000|2022-06-07 05:10:00|8422.8|8302.8|8397.24|8277.24|8425.36|8305.36|8394.42|8274.42|289
1654578900000|2022-06-07 05:15:00|8397.12|8277.12|8400.03|8280.03|8401.3|8281.3|8393.7|8273.7|277
1654579200000|2022-06-07 05:20:00|8400.02|8280.02|8374.44|8254.44|8404.88|8284.88|8373.35|8253.35|286
1654579500000|2022-06-07 05:25:00|8374.3|8254.3|8375.87|8255.87|8381.61|8261.61|8369.4|8249.4|282
1654579800000|2022-06-07 05:30:00|8375.76|8255.76|8411.09|8291.09|8411.09|8291.09|8375.2|8255.2|264
1654580100000|2022-06-07 05:35:00|8411.04|8291.04|8402.28|8282.28|8414.61|8294.61|8400.33|8280.33|267
1654580400000|2022-06-07 05:40:00|8402.31|8282.31|8413.27|8293.27|8416.38|8296.38|8402.31|8282.31|264
1654580700000|2022-06-07 05:45:00|8413.9|8293.9|8420.43|8300.43|8420.61|8300.61|8403.26|8283.26|260
1654581000000|2022-06-07 05:50:00|8420.45|8300.45|8448.6|8328.6|8455.45|8335.45|8420.45|8300.45|282
1654581300000|2022-06-07 05:55:00|8448.64|8328.64|8427.72|8307.72|8450.9|8330.9|8427.72|8307.72|276
1654581600000|2022-06-07 06:00:00|8427.61|8307.61|8430.71|8310.71|8434.98|8314.98|8420.52|8300.52|281
1654581900000|2022-06-07 06:05:00|8430.59|8310.59|8419.38|8299.38|8430.72|8310.72|8419.01|8299.01|269
1654582200000|2022-06-07 06:10:00|8419.37|8299.37|8428.67|8308.67|8429.3|8309.3|8419.2|8299.2|265
1654582500000|2022-06-07 06:15:00|8428.64|8308.64|8424.69|8304.69|8429.5|8309.5|8421.85|8301.85|265
1654582800000|2022-06-07 06:20:00|8424.53|8304.53|8408.74|8288.74|8424.57|8304.57|8405.59|8285.59|278
1654583100000|2022-06-07 06:25:00|8408.65|8288.65|8423.25|8303.25|8424.21|8304.21|8408.65|8288.65|260
1654583400000|2022-06-07 06:30:00|8423.31|8303.31|8408.87|8288.87|8424.63|8304.63|8408.61|8288.61|262
1654583700000|2022-06-07 06:35:00|8408.83|8288.83|8424.95|8304.95|8425.53|8305.53|8408.5|8288.5|265
1654584000000|2022-06-07 06:40:00|8424.97|8304.97|8421.29|8301.29|8431.26|8311.26|8421.29|8301.29|262
1654584300000|2022-06-07 06:45:00|8421.27|8301.27|8427.9|8307.9|8427.99|8307.99|8411.76|8291.76|266
1654584600000|2022-06-07 06:50:00|8427.91|8307.91|8430.05|8310.05|8435.18|8315.18|8427.7|8307.7|254
1654584900000|2022-06-07 06:55:00|8430|8310|8431.4|8311.4|8432.96|8312.96|8427.96|8307.96|257
1654585200000|2022-06-07 07:00:00|8431.47|8311.47|8430.95|8310.95|8443.01|8323.01|8430.77|8310.77|283
1654585500000|2022-06-07 07:05:00|8430.91|8310.91|8437.02|8317.02|8437.02|8317.02|8424.9|8304.9|257
1654585800000|2022-06-07 07:10:00|8436.91|8316.91|8449.41|8329.41|8449.41|8329.41|8433.54|8313.54|271
1654586100000|2022-06-07 07:15:00|8449.21|8329.21|8445.99|8325.99|8457.64|8337.64|8445.86|8325.86|278
1654586400000|2022-06-07 07:20:00|8445.45|8325.45|8434.2|8314.2|8445.45|8325.45|8427.12|8307.12|268
1654586700000|2022-06-07 07:25:00|8434.24|8314.24|8446.86|8326.86|8447.46|8327.46|8433.17|8313.17|271
1654587000000|2022-06-07 07:30:00|8446.47|8326.47|8442.47|8322.47|8447.54|8327.54|8438.89|8318.89|286
1654587300000|2022-06-07 07:35:00|8442.45|8322.45|8439.24|8319.24|8442.45|8322.45|8435.74|8315.74|272
1654587600000|2022-06-07 07:40:00|8439.23|8319.23|8449.89|8329.89|8456.79|8336.79|8439.23|8319.23|282
1654587900000|2022-06-07 07:45:00|8449.76|8329.76|8453.13|8333.13|8454.23|8334.23|8447.6|8327.6|271
1654588200000|2022-06-07 07:50:00|8453.38|8333.38|8457.19|8337.19|8457.19|8337.19|8451.78|8331.78|246
1654588500000|2022-06-07 07:55:00|8457.03|8337.03|8469|8349|8471.39|8351.39|8456.93|8336.93|273
1654588800000|2022-06-07 08:00:00|8468.9|8348.9|8458.26|8338.26|8468.9|8348.9|8456.17|8336.17|278
1654589100000|2022-06-07 08:05:00|8458.33|8338.33|8467.46|8347.46|8468.9|8348.9|8456.47|8336.47|278
1654589400000|2022-06-07 08:10:00|8467.56|8347.56|8473.85|8353.85|8475.15|8355.15|8463.78|8343.78|254
1654589700000|2022-06-07 08:15:00|8473.93|8353.93|8482.63|8362.63|8483.37|8363.37|8469|8349|267
1654590000000|2022-06-07 08:20:00|8482.6|8362.6|8473.79|8353.79|8482.6|8362.6|8473.38|8353.38|263
1654590300000|2022-06-07 08:25:00|8473.82|8353.82|8477.96|8357.96|8478.4|8358.4|8473.78|8353.78|257
1654590600000|2022-06-07 08:30:00|8478.03|8358.03|8473.07|8353.07|8479.85|8359.85|8472.59|8352.59|273
1654590900000|2022-06-07 08:35:00|8473.17|8353.17|8499.78|8379.78|8501.96|8381.96|8472.11|8352.11|273
1654591200000|2022-06-07 08:40:00|8499.81|8379.81|8502.01|8382.01|8506.07|8386.07|8499.81|8379.81|288
1654591500000|2022-06-07 08:45:00|8502.07|8382.07|8494.66|8374.66|8504.93|8384.93|8487.39|8367.39|272
1654591800000|2022-06-07 08:50:00|8494.74|8374.74|8487.97|8367.97|8496.96|8376.96|8486.59|8366.59|282
1654592100000|2022-06-07 08:55:00|8487.99|8367.99|8488.73|8368.73|8490.38|8370.38|8487.46|8367.46|268
1654592400000|2022-06-07 09:00:00|8488.69|8368.69|8477.52|8357.52|8490.62|8370.62|8477.52|8357.52|274
1654592700000|2022-06-07 09:05:00|8477.4|8357.4|8476.97|8356.97|8479.24|8359.24|8473.85|8353.85|270
1654593000000|2022-06-07 09:10:00|8476.85|8356.85|8460.03|8340.03|8476.85|8356.85|8459.53|8339.53|273
1654593300000|2022-06-07 09:15:00|8460.14|8340.14|8468.15|8348.15|8468.15|8348.15|8456.89|8336.89|284
1654593600000|2022-06-07 09:20:00|8468.13|8348.13|8459.19|8339.19|8468.26|8348.26|8456.69|8336.69|281
1654593900000|2022-06-07 09:25:00|8459.22|8339.22|8459.84|8339.84|8464.03|8344.03|8458.56|8338.56|261
1654594200000|2022-06-07 09:30:00|8459.66|8339.66|8455.53|8335.53|8464.27|8344.27|8455.49|8335.49|260
1654594500000|2022-06-07 09:35:00|8455.5|8335.5|8452.91|8332.91|8458.87|8338.87|8452.54|8332.54|273
1654594800000|2022-06-07 09:40:00|8453.15|8333.15|8444.07|8324.07|8453.22|8333.22|8442.26|8322.26|272
1654595100000|2022-06-07 09:45:00|8444.12|8324.12|8454.36|8334.36|8454.36|8334.36|8443.62|8323.62|257
1654595400000|2022-06-07 09:50:00|8452.19|8332.19|8446.23|8326.23|8452.53|8332.53|8446.14|8326.14|251
1654595700000|2022-06-07 09:55:00|8446.32|8326.32|8445.2|8325.2|8447.43|8327.43|8442.89|8322.89|244
1654596000000|2022-06-07 10:00:00|8445.08|8325.08|8452.18|8332.18|8455.62|8335.62|8444.99|8324.99|258
1654596300000|2022-06-07 10:05:00|8452.14|8332.14|8450.87|8330.87|8452.17|8332.17|8447.93|8327.93|251
1654596600000|2022-06-07 10:10:00|8450.74|8330.74|8456.82|8336.82|8456.94|8336.94|8450.74|8330.74|259
1654596900000|2022-06-07 10:15:00|8456.76|8336.76|8442.93|8322.93|8463.12|8343.12|8442.93|8322.93|278
1654597200000|2022-06-07 10:20:00|8442.89|8322.89|8438.09|8318.09|8443.08|8323.08|8436.44|8316.44|282
1654597500000|2022-06-07 10:25:00|8438.1|8318.1|8449.07|8329.07|8449.86|8329.86|8437.17|8317.17|246
1654597800000|2022-06-07 10:30:00|8448.79|8328.79|8466.27|8346.27|8468.35|8348.35|8447.48|8327.48|279
1654598100000|2022-06-07 10:35:00|8466.26|8346.26|8459.1|8339.1|8466.58|8346.58|8458.92|8338.92|256
1654598400000|2022-06-07 10:40:00|8459.34|8339.34|8463.73|8343.73|8467.61|8347.61|8458.4|8338.4|276
1654598700000|2022-06-07 10:45:00|8463.75|8343.75|8467.46|8347.46|8469.47|8349.47|8462.03|8342.03|258
1654599000000|2022-06-07 10:50:00|8467.49|8347.49|8468.18|8348.18|8474.23|8354.23|8467.49|8347.49|264
1654599300000|2022-06-07 10:55:00|8468.02|8348.02|8457.82|8337.82|8475.12|8355.12|8457.61|8337.61|279
1654599600000|2022-06-07 11:00:00|8457.69|8337.69|8372.92|8252.92|8460.85|8340.85|8372.86|8252.86|293
1654599900000|2022-06-07 11:05:00|8372.99|8252.99|8399.81|8279.81|8403.3|8283.3|8372.37|8252.37|294
1654600200000|2022-06-07 11:10:00|8399.77|8279.77|8370.03|8250.03|8400.24|8280.24|8359.15|8239.15|295
1654600500000|2022-06-07 11:15:00|8370.41|8250.41|8386.75|8266.75|8388.93|8268.93|8369.43|8249.43|283
1654600800000|2022-06-07 11:20:00|8386.96|8266.96|8351.86|8231.86|8386.96|8266.96|8341.28|8221.28|295
1654601100000|2022-06-07 11:25:00|8352.09|8232.09|8363.72|8243.72|8364.84|8244.84|8340.28|8220.28|288
1654601400000|2022-06-07 11:30:00|8363.82|8243.82|8376.24|8256.24|8377.52|8257.52|8359.9|8239.9|286
1654601700000|2022-06-07 11:35:00|8376.17|8256.17|8368.59|8248.59|8382.22|8262.22|8367.48|8247.48|292
1654602000000|2022-06-07 11:40:00|8368.62|8248.62|8365.38|8245.38|8369.51|8249.51|8360.7|8240.7|288
1654602300000|2022-06-07 11:45:00|8365.37|8245.37|8372.91|8252.91|8373.4|8253.4|8357.88|8237.88|286
1654602600000|2022-06-07 11:50:00|8372.92|8252.92|8357.87|8237.87|8373.24|8253.24|8357.73|8237.73|272
1654602900000|2022-06-07 11:55:00|8358.01|8238.01|8372.8|8252.8|8373.05|8253.05|8358.01|8238.01|267
1654603200000|2022-06-07 12:00:00|8372.79|8252.79|8369.01|8249.01|8374.23|8254.23|8364.81|8244.81|276
1654603500000|2022-06-07 12:05:00|8368.89|8248.89|8373.08|8253.08|8374.42|8254.42|8365.81|8245.81|274
1654603800000|2022-06-07 12:10:00|8372.92|8252.92|8366.32|8246.32|8372.98|8252.98|8363.45|8243.45|265
1654604100000|2022-06-07 12:15:00|8366.51|8246.51|8360.23|8240.23|8366.97|8246.97|8360.23|8240.23|278
1654604400000|2022-06-07 12:20:00|8360.17|8240.17|8338.98|8218.98|8365.21|8245.21|8337.08|8217.08|274
1654604700000|2022-06-07 12:25:00|8339.03|8219.03|8333.77|8213.77|8339.16|8219.16|8328.36|8208.36|279
1654605000000|2022-06-07 12:30:00|8333.85|8213.85|8349.42|8229.42|8349.49|8229.49|8333.17|8213.17|275
1654605300000|2022-06-07 12:35:00|8349.41|8229.41|8388.5|8268.5|8395.44|8275.44|8349.41|8229.41|289
1654605600000|2022-06-07 12:40:00|8388.36|8268.36|8392.92|8272.92|8397.95|8277.95|8384.47|8264.47|288
1654605900000|2022-06-07 12:45:00|8392.82|8272.82|8370.2|8250.2|8393.96|8273.96|8370.2|8250.2|286
1654606200000|2022-06-07 12:50:00|8370.06|8250.06|8379.37|8259.37|8379.37|8259.37|8368.04|8248.04|279
1654606500000|2022-06-07 12:55:00|8379.41|8259.41|8388.77|8268.77|8393.83|8273.83|8379.41|8259.41|266
1654606800000|2022-06-07 13:00:00|8388.74|8268.74|8381.01|8261.01|8389.45|8269.45|8380.03|8260.03|275
1654607100000|2022-06-07 13:05:00|8380.84|8260.84|8394.2|8274.2|8394.81|8274.81|8380.6|8260.6|265
1654607400000|2022-06-07 13:10:00|8394.23|8274.23|8383.47|8263.47|8401.89|8281.89|8382.68|8262.68|280
1654607700000|2022-06-07 13:15:00|8383.46|8263.46|8394.41|8274.41|8394.75|8274.75|8383.29|8263.29|276
1654608000000|2022-06-07 13:20:00|8394.43|8274.43|8396.41|8276.41|8397.05|8277.05|8393.76|8273.76|273
1654608300000|2022-06-07 13:25:00|8396.49|8276.49|8408.41|8288.41|8411.62|8291.62|8396.49|8276.49|281
1654608600000|2022-06-07 13:30:00|8408.38|8288.38|8430.15|8310.15|8435.82|8315.82|8381.66|8261.66|297
1654608900000|2022-06-07 13:35:00|8430.26|8310.26|8443.34|8323.34|8450.29|8330.29|8428.12|8308.12|295
1654609200000|2022-06-07 13:40:00|8442.85|8322.85|8458.65|8338.65|8459.26|8339.26|8442.62|8322.62|294
1654609500000|2022-06-07 13:45:00|8458.43|8338.43|8455.49|8335.49|8468.68|8348.68|8453.71|8333.71|297
1654609800000|2022-06-07 13:50:00|8456.21|8336.21|8473.84|8353.84|8485.38|8365.38|8456.21|8336.21|299
1654610100000|2022-06-07 13:55:00|8473.41|8353.41|8443.29|8323.29|8475.92|8355.92|8442.54|8322.54|297
1654610400000|2022-06-07 14:00:00|8443.32|8323.32|8444.31|8324.31|8444.31|8324.31|8435.53|8315.53|295
1654610700000|2022-06-07 14:05:00|8444.63|8324.63|8435.87|8315.87|8454.72|8334.72|8435.87|8315.87|282
1654611000000|2022-06-07 14:10:00|8436.31|8316.31|8428.35|8308.35|8437.54|8317.54|8422.02|8302.02|284
1654611300000|2022-06-07 14:15:00|8428.54|8308.54|8435.4|8315.4|8445.23|8325.23|8428.24|8308.24|288
1654611600000|2022-06-07 14:20:00|8435.55|8315.55|8456.84|8336.84|8458.03|8338.03|8434.45|8314.45|288
1654611900000|2022-06-07 14:25:00|8456.78|8336.78|8476.45|8356.45|8477.2|8357.2|8452.61|8332.61|286
1654612200000|2022-06-07 14:30:00|8477.03|8357.03|8520.89|8400.89|8520.89|8400.89|8475.6|8355.6|284
1654612500000|2022-06-07 14:35:00|8521.66|8401.66|8544.42|8424.42|8549.01|8429.01|8511.35|8391.35|294
1654612800000|2022-06-07 14:40:00|8544.53|8424.53|8552.99|8432.99|8556.77|8436.77|8535.98|8415.98|296
1654613100000|2022-06-07 14:45:00|8552.81|8432.81|8587.43|8467.43|8587.65|8467.65|8552.03|8432.03|296
1654613400000|2022-06-07 14:50:00|8587.52|8467.52|8578.46|8458.46|8590.14|8470.14|8560.82|8440.82|297
1654613700000|2022-06-07 14:55:00|8578.12|8458.12|8553.36|8433.36|8578.47|8458.47|8551.68|8431.68|297
1654614000000|2022-06-07 15:00:00|8553.25|8433.25|8566.77|8446.77|8577.17|8457.17|8548.47|8428.47|290
1654614300000|2022-06-07 15:05:00|8566.51|8446.51|8561.57|8441.57|8568.55|8448.55|8542.29|8422.29|288
1654614600000|2022-06-07 15:10:00|8561.76|8441.76|8567.39|8447.39|8577.16|8457.16|8560.28|8440.28|289
1654614900000|2022-06-07 15:15:00|8567.47|8447.47|8553.4|8433.4|8579.67|8459.67|8551.85|8431.85|298
1654615200000|2022-06-07 15:20:00|8553.35|8433.35|8531.46|8411.46|8555.03|8435.03|8527.65|8407.65|292
1654615500000|2022-06-07 15:25:00|8531.34|8411.34|8516.04|8396.04|8538.63|8418.63|8516.04|8396.04|284
1654615800000|2022-06-07 15:30:00|8515.99|8395.99|8513.86|8393.86|8516.37|8396.37|8508.38|8388.38|294
1654616100000|2022-06-07 15:35:00|8514.65|8394.65|8520.24|8400.24|8520.35|8400.35|8505.11|8385.11|291
1654616400000|2022-06-07 15:40:00|8520.51|8400.51|8524.22|8404.22|8529.58|8409.58|8516.63|8396.63|288
1654616700000|2022-06-07 15:45:00|8524.44|8404.44|8516.6|8396.6|8537.28|8417.28|8516.47|8396.47|284
1654617000000|2022-06-07 15:50:00|8516.59|8396.59|8526.42|8406.42|8530.79|8410.79|8513|8393|286
1654617300000|2022-06-07 15:55:00|8526.5|8406.5|8540.94|8420.94|8543.8|8423.8|8526.08|8406.08|287
1654617600000|2022-06-07 16:00:00|8540.61|8420.61|8530.61|8410.61|8542.4|8422.4|8530.61|8410.61|269
1654617900000|2022-06-07 16:05:00|8530.89|8410.89|8526.86|8406.86|8530.89|8410.89|8515.14|8395.14|287
1654618200000|2022-06-07 16:10:00|8526.59|8406.59|8519.34|8399.34|8527.74|8407.74|8519.34|8399.34|282
1654618500000|2022-06-07 16:15:00|8519.42|8399.42|8497.29|8377.29|8519.49|8399.49|8492.37|8372.37|292
1654618800000|2022-06-07 16:20:00|8497.12|8377.12|8502.72|8382.72|8504.18|8384.18|8491.82|8371.82|280
1654619100000|2022-06-07 16:25:00|8502.95|8382.95|8497.86|8377.86|8505.99|8385.99|8497.86|8377.86|284
1654619400000|2022-06-07 16:30:00|8497.87|8377.87|8523.68|8403.68|8523.99|8403.99|8492.07|8372.07|289
1654619700000|2022-06-07 16:35:00|8523.55|8403.55|8529.69|8409.69|8529.8|8409.8|8523.2|8403.2|266
1654620000000|2022-06-07 16:40:00|8529.81|8409.81|8544.48|8424.48|8551.45|8431.45|8529.68|8409.68|276
1654620300000|2022-06-07 16:45:00|8544.23|8424.23|8551.44|8431.44|8553.24|8433.24|8544.23|8424.23|286
1654620600000|2022-06-07 16:50:00|8551.29|8431.29|8551.68|8431.68|8551.91|8431.91|8539.07|8419.07|280
1654620900000|2022-06-07 16:55:00|8551.76|8431.76|8557.44|8437.44|8564.39|8444.39|8551.76|8431.76|280
1654621200000|2022-06-07 17:00:00|8557.3|8437.3|8556.91|8436.91|8558.29|8438.29|8543.7|8423.7|277
1654621500000|2022-06-07 17:05:00|8556.9|8436.9|8556.36|8436.36|8562.51|8442.51|8554.93|8434.93|281
1654621800000|2022-06-07 17:10:00|8556.28|8436.28|8566.7|8446.7|8574.83|8454.83|8556.28|8436.28|286
1654622100000|2022-06-07 17:15:00|8566.34|8446.34|8562.52|8442.52|8571.41|8451.41|8562.5|8442.5|271
1654622400000|2022-06-07 17:20:00|8562.48|8442.48|8547.37|8427.37|8564.7|8444.7|8547.37|8427.37|266
1654622700000|2022-06-07 17:25:00|8546.89|8426.89|8553.55|8433.55|8553.55|8433.55|8541.72|8421.72|277
1654623000000|2022-06-07 17:30:00|8553.61|8433.61|8536.04|8416.04|8555.71|8435.71|8535.66|8415.66|280
1654623300000|2022-06-07 17:35:00|8536.03|8416.03|8542.9|8422.9|8543.3|8423.3|8535.03|8415.03|285
1654623600000|2022-06-07 17:40:00|8542.94|8422.94|8538.41|8418.41|8543.46|8423.46|8534.31|8414.31|266
1654623900000|2022-06-07 17:45:00|8538.42|8418.42|8543.05|8423.05|8544.15|8424.15|8535.86|8415.86|284
1654624200000|2022-06-07 17:50:00|8543|8423|8548.72|8428.72|8549.72|8429.72|8539.88|8419.88|272
1654624500000|2022-06-07 17:55:00|8548.73|8428.73|8544.75|8424.75|8548.73|8428.73|8543.09|8423.09|254
1654624800000|2022-06-07 18:00:00|8544.82|8424.82|8545.87|8425.87|8550.9|8430.9|8542.29|8422.29|280
1654625100000|2022-06-07 18:05:00|8546.15|8426.15|8563.66|8443.66|8563.96|8443.96|8543.82|8423.82|274
1654625400000|2022-06-07 18:10:00|8563.74|8443.74|8620.01|8500.01|8620.23|8500.23|8563.7|8443.7|292
1654625700000|2022-06-07 18:15:00|8621.13|8501.13|8606.46|8486.46|8621.39|8501.39|8603.41|8483.41|288
1654626000000|2022-06-07 18:20:00|8606.59|8486.59|8622.85|8502.85|8623.1|8503.1|8603.28|8483.28|287
1654626300000|2022-06-07 18:25:00|8622.87|8502.87|8634.51|8514.51|8635.87|8515.87|8614.72|8494.72|288
1654626600000|2022-06-07 18:30:00|8634.61|8514.61|8652.62|8532.62|8653.51|8533.51|8630.72|8510.72|295
1654626900000|2022-06-07 18:35:00|8652.61|8532.61|8655.86|8535.86|8655.93|8535.93|8649.32|8529.32|289
1654627200000|2022-06-07 18:40:00|8655.78|8535.78|8651.08|8531.08|8671.24|8551.24|8649.68|8529.68|292
1654627500000|2022-06-07 18:45:00|8651.3|8531.3|8641.72|8521.72|8651.85|8531.85|8634.51|8514.51|293
1654627800000|2022-06-07 18:50:00|8641.84|8521.84|8641.89|8521.89|8647.78|8527.78|8640.73|8520.73|290
1654628100000|2022-06-07 18:55:00|8641.79|8521.79|8644.73|8524.73|8645.36|8525.36|8638.1|8518.1|269
1654628400000|2022-06-07 19:00:00|8644.72|8524.72|8658.45|8538.45|8659.64|8539.64|8644.45|8524.45|272
1654628700000|2022-06-07 19:05:00|8658.66|8538.66|8678.58|8558.58|8678.58|8558.58|8654.44|8534.44|293
1654629000000|2022-06-07 19:10:00|8678.99|8558.99|8687.89|8567.89|8694.03|8574.03|8677.35|8557.35|287
1654629300000|2022-06-07 19:15:00|8687.86|8567.86|8683.35|8563.35|8688.68|8568.68|8675.83|8555.83|268
1654629600000|2022-06-07 19:20:00|8683.6|8563.6|8684.28|8564.28|8687.46|8567.46|8681.53|8561.53|283
1654629900000|2022-06-07 19:25:00|8684.56|8564.56|8679.41|8559.41|8688.71|8568.71|8673.6|8553.6|279
1654630200000|2022-06-07 19:30:00|8679.69|8559.69|8726.47|8606.47|8726.74|8606.74|8678.55|8558.55|292
1654630500000|2022-06-07 19:35:00|8726.39|8606.39|8795.19|8675.19|8798.54|8678.54|8725.07|8605.07|294
1654630800000|2022-06-07 19:40:00|8794.99|8674.99|8831.39|8711.39|8832.08|8712.08|8794.25|8674.25|296
1654631100000|2022-06-07 19:45:00|8831.2|8711.2|8915.72|8795.72|8916.61|8796.61|8829.21|8709.21|300
1654631400000|2022-06-07 19:50:00|8914.47|8794.47|8854.68|8734.68|8922.75|8802.75|8841.96|8721.96|296
1654631700000|2022-06-07 19:55:00|8854.79|8734.79|8820.19|8700.19|8859.99|8739.99|8792.59|8672.59|299
1654632000000|2022-06-07 20:00:00|8819.12|8699.12|8863.45|8743.45|8863.45|8743.45|8818.87|8698.87|298
1654632300000|2022-06-07 20:05:00|8863.35|8743.35|8895.21|8775.21|8922.47|8802.47|8862.62|8742.62|299
1654632600000|2022-06-07 20:10:00|8893.97|8773.97|8872.26|8752.26|8893.97|8773.97|8861.19|8741.19|294
1654632900000|2022-06-07 20:15:00|8872.16|8752.16|8904.99|8784.99|8918.19|8798.19|8871.8|8751.8|296
1654633200000|2022-06-07 20:20:00|8904.34|8784.34|8893.13|8773.13|8910.65|8790.65|8886.1|8766.1|296
1654633500000|2022-06-07 20:25:00|8893.18|8773.18|8887.66|8767.66|8937.67|8817.67|8887.66|8767.66|298
1654633800000|2022-06-07 20:30:00|8887.34|8767.34|8853.66|8733.66|8887.34|8767.34|8853.35|8733.35|294
1654634100000|2022-06-07 20:35:00|8853.69|8733.69|8846.5|8726.5|8867.09|8747.09|8832.63|8712.63|292
1654634400000|2022-06-07 20:40:00|8846.42|8726.42|8859.26|8739.26|8872.94|8752.94|8846.42|8726.42|296
1654634700000|2022-06-07 20:45:00|8859.05|8739.05|8842.79|8722.79|8870.71|8750.71|8842.57|8722.57|292
1654635000000|2022-06-07 20:50:00|8841.89|8721.89|8849.17|8729.17|8859.65|8739.65|8837.96|8717.96|290
1654635300000|2022-06-07 20:55:00|8849.14|8729.14|8852.27|8732.27|8864.26|8744.26|8848.53|8728.53|282
1654635600000|2022-06-07 21:00:00|8852.08|8732.08|8849.51|8729.51|8857.21|8737.21|8849.42|8729.42|288
1654635900000|2022-06-07 21:05:00|8849.22|8729.22|8868.81|8748.81|8871.5|8751.5|8848.31|8728.31|288
1654636200000|2022-06-07 21:10:00|8868.87|8748.87|8866.98|8746.98|8876.82|8756.82|8866.98|8746.98|286
1654636500000|2022-06-07 21:15:00|8866.66|8746.66|8883.63|8763.63|8886.33|8766.33|8866.6|8746.6|282
1654636800000|2022-06-07 21:20:00|8883.65|8763.65|8876.12|8756.12|8883.85|8763.85|8875.17|8755.17|284
1654637100000|2022-06-07 21:25:00|8876.28|8756.28|8815.37|8695.37|8876.28|8756.28|8815.37|8695.37|291
1654637400000|2022-06-07 21:30:00|8815.42|8695.42|8799.4|8679.4|8815.64|8695.64|8796.07|8676.07|290
1654637700000|2022-06-07 21:35:00|8799.84|8679.84|8825.95|8705.95|8830.22|8710.22|8799.49|8679.49|289
1654638000000|2022-06-07 21:40:00|8825.99|8705.99|8825.91|8705.91|8836.08|8716.08|8823.84|8703.84|286
1654638300000|2022-06-07 21:45:00|8825.96|8705.96|8817.1|8697.1|8827.38|8707.38|8815.23|8695.23|289
1654638600000|2022-06-07 21:50:00|8816.91|8696.91|8833.68|8713.68|8837.03|8717.03|8816.58|8696.58|276
1654638900000|2022-06-07 21:55:00|8833.55|8713.55|8833.07|8713.07|8841.92|8721.92|8833.04|8713.04|282
1654639200000|2022-06-07 22:00:00|8833.02|8713.02|8850.71|8730.71|8850.71|8730.71|8831.4|8711.4|291
1654639500000|2022-06-07 22:05:00|8851.66|8731.66|8845.68|8725.68|8853.24|8733.24|8845.29|8725.29|288
1654639800000|2022-06-07 22:10:00|8845.78|8725.78|8847.58|8727.58|8851.39|8731.39|8845.23|8725.23|270
1654640100000|2022-06-07 22:15:00|8847.57|8727.57|8849.7|8729.7|8859.79|8739.79|8847.52|8727.52|284
1654640400000|2022-06-07 22:20:00|8849.81|8729.81|8821.54|8701.54|8849.81|8729.81|8821.05|8701.05|283
1654640700000|2022-06-07 22:25:00|8821.33|8701.33|8831.81|8711.81|8836.16|8716.16|8821.33|8701.33|280
1654641000000|2022-06-07 22:30:00|8831.96|8711.96|8804.84|8684.84|8833.24|8713.24|8804.84|8684.84|284
1654641300000|2022-06-07 22:35:00|8804.13|8684.13|8801.59|8681.59|8807.87|8687.87|8797.49|8677.49|286
1654641600000|2022-06-07 22:40:00|8801.39|8681.39|8751.09|8631.09|8801.72|8681.72|8751.08|8631.08|296
1654641900000|2022-06-07 22:45:00|8750.72|8630.72|8564.55|8444.55|8750.83|8630.83|8564.55|8444.55|299
1654642200000|2022-06-07 22:50:00|8563.39|8443.39|8689.83|8569.83|8689.83|8569.83|8540.27|8420.27|300
1654642500000|2022-06-07 22:55:00|8690.71|8570.71|8720.77|8600.77|8747.81|8627.81|8690.71|8570.71|297
1654642800000|2022-06-07 23:00:00|8721.22|8601.22|8680.17|8560.17|8734.77|8614.77|8677.75|8557.75|88
1654643100000|2022-06-07 23:05:00|8717.67|8597.67|8720.42|8600.42|8720.75|8600.75|8717.67|8597.67|20
1654643400000|2022-06-07 23:10:00|8720.71|8600.71|8734.9|8614.9|8740.29|8620.29|8719.86|8599.86|296
1654643700000|2022-06-07 23:15:00|8734.8|8614.8|8703.21|8583.21|8734.8|8614.8|8678.3|8558.3|296
1654644000000|2022-06-07 23:20:00|8701.63|8581.63|8733.33|8613.33|8735.15|8615.15|8692.19|8572.19|294
1654644300000|2022-06-07 23:25:00|8733.81|8613.81|8720.79|8600.79|8747.83|8627.83|8720.79|8600.79|298
1654644600000|2022-06-07 23:30:00|8720.51|8600.51|8732.05|8612.05|8740.92|8620.92|8719.23|8599.23|292
1654644900000|2022-06-07 23:35:00|8732.77|8612.77|8743.7|8623.7|8753.6|8633.6|8731.61|8611.61|286
1654645200000|2022-06-07 23:40:00|8743.77|8623.77|8774.02|8654.02|8784|8664|8743.77|8623.77|299
1654645500000|2022-06-07 23:45:00|8774.5|8654.5|8754.91|8634.91|8784.36|8664.36|8754.91|8634.91|296
1654645800000|2022-06-07 23:50:00|8754.9|8634.9|8734.78|8614.78|8754.9|8634.9|8734.1|8614.1|296
1654646100000|2022-06-07 23:55:00|8734.79|8614.79|8722.41|8602.41|8735.09|8615.09|8719.74|8599.74|294
1654646400000|2022-06-08 00:00:00|8722.18|8602.18|8729.79|8609.79|8745.67|8625.67|8716.14|8596.14|299
1654646700000|2022-06-08 00:05:00|8729.71|8609.71|8706.39|8586.39|8729.79|8609.79|8703.67|8583.67|293
1654647000000|2022-06-08 00:10:00|8707.32|8587.32|8746.05|8626.05|8746.05|8626.05|8706.06|8586.06|292
1654647300000|2022-06-08 00:15:00|8746.02|8626.02|8739.43|8619.43|8754.26|8634.26|8738.59|8618.59|291
1654647600000|2022-06-08 00:20:00|8739.36|8619.36|8757.86|8637.86|8758.29|8638.29|8731.76|8611.76|293
1654647900000|2022-06-08 00:25:00|8757.88|8637.88|8782.57|8662.57|8782.57|8662.57|8757.2|8637.2|290
1654648200000|2022-06-08 00:30:00|8782.58|8662.58|8779.57|8659.57|8793.88|8673.88|8778.56|8658.56|294
1654648500000|2022-06-08 00:35:00|8779.59|8659.59|8773.94|8653.94|8779.6|8659.6|8765.52|8645.52|287
1654648800000|2022-06-08 00:40:00|8773.73|8653.73|8767.58|8647.58|8776.2|8656.2|8767.57|8647.57|282
1654649100000|2022-06-08 00:45:00|8767.47|8647.47|8754.37|8634.37|8772.6|8652.6|8753.98|8633.98|284
1654649400000|2022-06-08 00:50:00|8754.19|8634.19|8763.59|8643.59|8763.7|8643.7|8752.54|8632.54|279
1654649700000|2022-06-08 00:55:00|8763.63|8643.63|8744.95|8624.95|8768.39|8648.39|8743.73|8623.73|287
1654650000000|2022-06-08 01:00:00|8745.06|8625.06|8706.08|8586.08|8745.71|8625.71|8701.43|8581.43|294
1654650300000|2022-06-08 01:05:00|8705.62|8585.62|8658.48|8538.48|8705.62|8585.62|8635.76|8515.76|298
1654650600000|2022-06-08 01:10:00|8657.97|8537.97|8688.03|8568.03|8691.27|8571.27|8657.97|8537.97|298
1654650900000|2022-06-08 01:15:00|8687.97|8567.97|8700.14|8580.14|8703.23|8583.23|8687.59|8567.59|298
1654651200000|2022-06-08 01:20:00|8700.41|8580.41|8728.08|8608.08|8728.97|8608.97|8698.97|8578.97|293
1654651500000|2022-06-08 01:25:00|8727.64|8607.64|8734.69|8614.69|8736.36|8616.36|8726.75|8606.75|295
1654651800000|2022-06-08 01:30:00|8734.68|8614.68|8757.17|8637.17|8772.99|8652.99|8731.98|8611.98|294
1654652100000|2022-06-08 01:35:00|8757.06|8637.06|8793.72|8673.72|8794.08|8674.08|8756.64|8636.64|293
1654652400000|2022-06-08 01:40:00|8793.84|8673.84|8785.09|8665.09|8801.51|8681.51|8767.37|8647.37|299
1654652700000|2022-06-08 01:45:00|8785.94|8665.94|8760.98|8640.98|8787.89|8667.89|8760.66|8640.66|287
1654653000000|2022-06-08 01:50:00|8761.01|8641.01|8791.5|8671.5|8792.93|8672.93|8760.83|8640.83|288
1654653300000|2022-06-08 01:55:00|8791.26|8671.26|8800.72|8680.72|8801.19|8681.19|8786.38|8666.38|292
1654653600000|2022-06-08 02:00:00|8800.78|8680.78|8810.01|8690.01|8810.21|8690.21|8794.92|8674.92|290
1654653900000|2022-06-08 02:05:00|8810.05|8690.05|8859.8|8739.8|8861.95|8741.95|8808.7|8688.7|294
1654654200000|2022-06-08 02:10:00|8859.52|8739.52|8836.49|8716.49|8859.78|8739.78|8835.91|8715.91|287
1654654500000|2022-06-08 02:15:00|8836.31|8716.31|8827.56|8707.56|8846.45|8726.45|8826.8|8706.8|287
1654654800000|2022-06-08 02:20:00|8827.45|8707.45|8803.81|8683.81|8827.8|8707.8|8801.47|8681.47|271
1654655100000|2022-06-08 02:25:00|8803.95|8683.95|8800.42|8680.42|8807.46|8687.46|8798.13|8678.13|278
1654655400000|2022-06-08 02:30:00|8800.39|8680.39|8820.47|8700.47|8820.47|8700.47|8800.39|8680.39|281
1654655700000|2022-06-08 02:35:00|8820.68|8700.68|8832.54|8712.54|8832.77|8712.77|8820.68|8700.68|282
1654656000000|2022-06-08 02:40:00|8832.53|8712.53|8796.7|8676.7|8832.58|8712.58|8795.95|8675.95|277
1654656300000|2022-06-08 02:45:00|8796.79|8676.79|8792.76|8672.76|8797.21|8677.21|8784.84|8664.84|273
1654656600000|2022-06-08 02:50:00|8792.85|8672.85|8781.88|8661.88|8798.24|8678.24|8781.38|8661.38|276
1654656900000|2022-06-08 02:55:00|8781.81|8661.81|8774.95|8654.95|8787.94|8667.94|8774.95|8654.95|277
1654657200000|2022-06-08 03:00:00|8775.02|8655.02|8785.95|8665.95|8786.15|8666.15|8774.88|8654.88|282
1654657500000|2022-06-08 03:05:00|8786.12|8666.12|8758.75|8638.75|8788.94|8668.94|8758.56|8638.56|280
1654657800000|2022-06-08 03:10:00|8758.51|8638.51|8741.06|8621.06|8758.51|8638.51|8731.84|8611.84|294
1654658100000|2022-06-08 03:15:00|8740.79|8620.79|8658.73|8538.73|8740.79|8620.79|8657.11|8537.11|298
1654658400000|2022-06-08 03:20:00|8658.88|8538.88|8655.72|8535.72|8678.04|8558.04|8649.46|8529.46|299
1654658700000|2022-06-08 03:25:00|8656.22|8536.22|8588.57|8468.57|8656.22|8536.22|8586.09|8466.09|297
1654659000000|2022-06-08 03:30:00|8588.73|8468.73|8533.83|8413.83|8590.54|8470.54|8533.83|8413.83|296
1654659300000|2022-06-08 03:35:00|8532.91|8412.91|8544.68|8424.68|8554.85|8434.85|8518.99|8398.99|300
1654659600000|2022-06-08 03:40:00|8545.88|8425.88|8518.15|8398.15|8545.88|8425.88|8517.83|8397.83|296
1654659900000|2022-06-08 03:45:00|8518.05|8398.05|8601.65|8481.65|8601.65|8481.65|8517.16|8397.16|297
1654660200000|2022-06-08 03:50:00|8602.51|8482.51|8560.49|8440.49|8610.17|8490.17|8560.16|8440.16|299
1654660500000|2022-06-08 03:55:00|8560.71|8440.71|8555.84|8435.84|8565.77|8445.77|8540.91|8420.91|296
1654660800000|2022-06-08 04:00:00|8556.78|8436.78|8544.13|8424.13|8564.25|8444.25|8536.16|8416.16|296
1654661100000|2022-06-08 04:05:00|8544.52|8424.52|8543.63|8423.63|8550.97|8430.97|8537.63|8417.63|300
1654661400000|2022-06-08 04:10:00|8545.22|8425.22|8611.72|8491.72|8614.8|8494.8|8545.22|8425.22|297
1654661700000|2022-06-08 04:15:00|8612.15|8492.15|8616.97|8496.97|8640|8520|8611.67|8491.67|292
1654662000000|2022-06-08 04:20:00|8616.96|8496.96|8634.24|8514.24|8637.88|8517.88|8616.18|8496.18|286
1654662300000|2022-06-08 04:25:00|8634.17|8514.17|8639.88|8519.88|8639.95|8519.95|8627.4|8507.4|290
1654662600000|2022-06-08 04:30:00|8640.14|8520.14|8619.82|8499.82|8644.3|8524.3|8618.94|8498.94|291
1654662900000|2022-06-08 04:35:00|8619.89|8499.89|8632.9|8512.9|8634.49|8514.49|8617.07|8497.07|276
1654663200000|2022-06-08 04:40:00|8633.17|8513.17|8641.69|8521.69|8643.01|8523.01|8631.31|8511.31|277
1654663500000|2022-06-08 04:45:00|8641.58|8521.58|8648.88|8528.88|8648.88|8528.88|8630.68|8510.68|291
1654663800000|2022-06-08 04:50:00|8649.59|8529.59|8628.32|8508.32|8654.09|8534.09|8628.25|8508.25|275
1654664100000|2022-06-08 04:55:00|8628.22|8508.22|8619.78|8499.78|8633.34|8513.34|8618.98|8498.98|279
1654664400000|2022-06-08 05:00:00|8619.57|8499.57|8636.95|8516.95|8636.96|8516.96|8611.77|8491.77|285
1654664700000|2022-06-08 05:05:00|8637.02|8517.02|8641.98|8521.98|8652.31|8532.31|8636.84|8516.84|269
1654665000000|2022-06-08 05:10:00|8641.87|8521.87|8638.78|8518.78|8648.54|8528.54|8634.94|8514.94|279
1654665300000|2022-06-08 05:15:00|8638.82|8518.82|8632.64|8512.64|8638.82|8518.82|8632.28|8512.28|261
1654665600000|2022-06-08 05:20:00|8632.59|8512.59|8634.14|8514.14|8640.53|8520.53|8629.77|8509.77|271
1654665900000|2022-06-08 05:25:00|8634.15|8514.15|8620.86|8500.86|8634.15|8514.15|8617.54|8497.54|267
1654666200000|2022-06-08 05:30:00|8621.11|8501.11|8642.34|8522.34|8643.98|8523.98|8620.43|8500.43|287
1654666500000|2022-06-08 05:35:00|8642.22|8522.22|8669.13|8549.13|8669.47|8549.47|8637.84|8517.84|284
1654666800000|2022-06-08 05:40:00|8669.7|8549.7|8723.66|8603.66|8724.53|8604.53|8669.7|8549.7|295
1654667100000|2022-06-08 05:45:00|8723.2|8603.2|8707.08|8587.08|8733.88|8613.88|8707.08|8587.08|293
1654667400000|2022-06-08 05:50:00|8707.16|8587.16|8715.84|8595.84|8720.07|8600.07|8707.16|8587.16|281
1654667700000|2022-06-08 05:55:00|8715.94|8595.94|8710.68|8590.68|8717.68|8597.68|8701.1|8581.1|271
1654668000000|2022-06-08 06:00:00|8710.57|8590.57|8727.95|8607.95|8731.87|8611.87|8700.01|8580.01|293
1654668300000|2022-06-08 06:05:00|8727.68|8607.68|8706.66|8586.66|8729.41|8609.41|8706.28|8586.28|282
1654668600000|2022-06-08 06:10:00|8706.78|8586.78|8689.21|8569.21|8707.3|8587.3|8689.21|8569.21|269
1654668900000|2022-06-08 06:15:00|8689.08|8569.08|8678.42|8558.42|8692.41|8572.41|8677.42|8557.42|275
1654669200000|2022-06-08 06:20:00|8676.96|8556.96|8680.58|8560.58|8686.2|8566.2|8670.99|8550.99|278
1654669500000|2022-06-08 06:25:00|8680.29|8560.29|8657.25|8537.25|8681.19|8561.19|8650.08|8530.08|288
1654669800000|2022-06-08 06:30:00|8657.23|8537.23|8663.21|8543.21|8673.27|8553.27|8656|8536|293
1654670100000|2022-06-08 06:35:00|8663.35|8543.35|8665.56|8545.56|8669.95|8549.95|8661.66|8541.66|261
1654670400000|2022-06-08 06:40:00|8665.63|8545.63|8665.86|8545.86|8667.97|8547.97|8661.95|8541.95|267
1654670700000|2022-06-08 06:45:00|8665.53|8545.53|8681.24|8561.24|8684.83|8564.83|8665.03|8545.03|283
1654671000000|2022-06-08 06:50:00|8681.26|8561.26|8667.55|8547.55|8684.77|8564.77|8667.55|8547.55|268
1654671300000|2022-06-08 06:55:00|8667.73|8547.73|8685.3|8565.3|8685.54|8565.54|8658.44|8538.44|276
1654671600000|2022-06-08 07:00:00|8685.34|8565.34|8674.87|8554.87|8689|8569|8670.99|8550.99|291
1654671900000|2022-06-08 07:05:00|8674.61|8554.61|8641.11|8521.11|8675.15|8555.15|8632.47|8512.47|292
1654672200000|2022-06-08 07:10:00|8640.65|8520.65|8654.51|8534.51|8654.51|8534.51|8633.76|8513.76|293
1654672500000|2022-06-08 07:15:00|8655.33|8535.33|8638.07|8518.07|8656.36|8536.36|8637.84|8517.84|291
1654672800000|2022-06-08 07:20:00|8638.03|8518.03|8640.33|8520.33|8640.88|8520.88|8629.93|8509.93|291
1654673100000|2022-06-08 07:25:00|8641.06|8521.06|8651.38|8531.38|8653.69|8533.69|8640.26|8520.26|277
1654673400000|2022-06-08 07:30:00|8651.56|8531.56|8652.09|8532.09|8656.2|8536.2|8649.78|8529.78|273
1654673700000|2022-06-08 07:35:00|8652.06|8532.06|8644.86|8524.86|8652.06|8532.06|8637.66|8517.66|271
1654674000000|2022-06-08 07:40:00|8644.84|8524.84|8674.98|8554.98|8675.21|8555.21|8644.84|8524.84|268
1654674300000|2022-06-08 07:45:00|8675.26|8555.26|8714.26|8594.26|8715.44|8595.44|8675.06|8555.06|293
1654674600000|2022-06-08 07:50:00|8714.28|8594.28|8692.46|8572.46|8714.28|8594.28|8688.77|8568.77|286
1654674900000|2022-06-08 07:55:00|8692.64|8572.64|8700.84|8580.84|8703.21|8583.21|8688.47|8568.47|271
1654675200000|2022-06-08 08:00:00|8701.13|8581.13|8705.56|8585.56|8708.58|8588.58|8698.45|8578.45|287
1654675500000|2022-06-08 08:05:00|8705.55|8585.55|8680.15|8560.15|8705.67|8585.67|8679.64|8559.64|289
1654675800000|2022-06-08 08:10:00|8680.09|8560.09|8679.78|8559.78|8683.06|8563.06|8675.39|8555.39|272
1654676100000|2022-06-08 08:15:00|8679.47|8559.47|8670.1|8550.1|8679.89|8559.89|8656.13|8536.13|287
1654676400000|2022-06-08 08:20:00|8670.42|8550.42|8702.93|8582.93|8703.95|8583.95|8670.42|8550.42|288
1654676700000|2022-06-08 08:25:00|8702.8|8582.8|8695.74|8575.74|8703.13|8583.13|8687.84|8567.84|281
1654677000000|2022-06-08 08:30:00|8696.02|8576.02|8695.04|8575.04|8708.9|8588.9|8694.82|8574.82|279
1654677300000|2022-06-08 08:35:00|8695.1|8575.1|8697.03|8577.03|8700.62|8580.62|8695.1|8575.1|277
1654677600000|2022-06-08 08:40:00|8697.1|8577.1|8712.1|8592.1|8714.51|8594.51|8681.93|8561.93|282
1654677900000|2022-06-08 08:45:00|8712.03|8592.03|8705.88|8585.88|8719.18|8599.18|8702.93|8582.93|289
1654678200000|2022-06-08 08:50:00|8705.55|8585.55|8699.94|8579.94|8705.83|8585.83|8691.5|8571.5|271
1654678500000|2022-06-08 08:55:00|8699.92|8579.92|8701.26|8581.26|8703.82|8583.82|8695.26|8575.26|265
1654678800000|2022-06-08 09:00:00|8701.34|8581.34|8684.53|8564.53|8703.67|8583.67|8684.53|8564.53|269
1654679100000|2022-06-08 09:05:00|8684.25|8564.25|8688.78|8568.78|8693.14|8573.14|8679.15|8559.15|281
1654679400000|2022-06-08 09:10:00|8688.72|8568.72|8690.42|8570.42|8690.42|8570.42|8677.32|8557.32|287
1654679700000|2022-06-08 09:15:00|8690.36|8570.36|8688.36|8568.36|8692.6|8572.6|8679.73|8559.73|270
1654680000000|2022-06-08 09:20:00|8688.21|8568.21|8674.38|8554.38|8689.33|8569.33|8674.18|8554.18|271
1654680300000|2022-06-08 09:25:00|8674.21|8554.21|8688.69|8568.69|8689.02|8569.02|8672.93|8552.93|280
1654680600000|2022-06-08 09:30:00|8688.27|8568.27|8729.28|8609.28|8729.44|8609.44|8682.05|8562.05|294
1654680900000|2022-06-08 09:35:00|8729.11|8609.11|8713.89|8593.89|8732.04|8612.04|8713.89|8593.89|285
1654681200000|2022-06-08 09:40:00|8714.01|8594.01|8726.86|8606.86|8728.19|8608.19|8713.66|8593.66|265
1654681500000|2022-06-08 09:45:00|8726.8|8606.8|8711.79|8591.79|8726.8|8606.8|8710.66|8590.66|260
1654681800000|2022-06-08 09:50:00|8711.61|8591.61|8712.86|8592.86|8714.22|8594.22|8705.92|8585.92|280
1654682100000|2022-06-08 09:55:00|8712.77|8592.77|8725.76|8605.76|8725.76|8605.76|8712.27|8592.27|255
1654682400000|2022-06-08 10:00:00|8726.01|8606.01|8716.17|8596.17|8732.13|8612.13|8713.85|8593.85|292
1654682700000|2022-06-08 10:05:00|8716.21|8596.21|8697.91|8577.91|8716.21|8596.21|8693.86|8573.86|287
1654683000000|2022-06-08 10:10:00|8697.86|8577.86|8695.47|8575.47|8701.32|8581.32|8694.95|8574.95|264
1654683300000|2022-06-08 10:15:00|8695.58|8575.58|8687.64|8567.64|8702.77|8582.77|8687.47|8567.47|277
1654683600000|2022-06-08 10:20:00|8687.6|8567.6|8700.69|8580.69|8700.69|8580.69|8687.28|8567.28|273
1654683900000|2022-06-08 10:25:00|8700.79|8580.79|8692.81|8572.81|8703.62|8583.62|8692.78|8572.78|270
1654684200000|2022-06-08 10:30:00|8692.86|8572.86|8696.66|8576.66|8696.77|8576.77|8690.41|8570.41|267
1654684500000|2022-06-08 10:35:00|8696.7|8576.7|8701.52|8581.52|8701.88|8581.88|8695.85|8575.85|272
1654684800000|2022-06-08 10:40:00|8701.44|8581.44|8698.19|8578.19|8705.17|8585.17|8698.19|8578.19|261
1654685100000|2022-06-08 10:45:00|8698.22|8578.22|8683.29|8563.29|8698.22|8578.22|8668.51|8548.51|290
1654685400000|2022-06-08 10:50:00|8683.34|8563.34|8690.07|8570.07|8690.64|8570.64|8677.25|8557.25|275
1654685700000|2022-06-08 10:55:00|8690.15|8570.15|8681.47|8561.47|8690.18|8570.18|8681.47|8561.47|262
1654686000000|2022-06-08 11:00:00|8681.41|8561.41|8674.67|8554.67|8683.82|8563.82|8667.16|8547.16|283
1654686300000|2022-06-08 11:05:00|8674.54|8554.54|8682.25|8562.25|8682.35|8562.35|8674.54|8554.54|269
1654686600000|2022-06-08 11:10:00|8682.31|8562.31|8692.11|8572.11|8695.08|8575.08|8681.49|8561.49|274
1654686900000|2022-06-08 11:15:00|8692.15|8572.15|8705.22|8585.22|8705.22|8585.22|8692.15|8572.15|262
1654687200000|2022-06-08 11:20:00|8705.48|8585.48|8685.93|8565.93|8707.55|8587.55|8683.81|8563.81|279
1654687500000|2022-06-08 11:25:00|8686.31|8566.31|8696.64|8576.64|8700.22|8580.22|8686.28|8566.28|279
1654687800000|2022-06-08 11:30:00|8696.57|8576.57|8714.09|8594.09|8714.09|8594.09|8694.34|8574.34|285
1654688100000|2022-06-08 11:35:00|8714.15|8594.15|8721.93|8601.93|8722.63|8602.63|8712.93|8592.93|272
1654688400000|2022-06-08 11:40:00|8721.89|8601.89|8722.54|8602.54|8723.62|8603.62|8708.68|8588.68|287
1654688700000|2022-06-08 11:45:00|8722.55|8602.55|8705.3|8585.3|8723.2|8603.2|8705.3|8585.3|278
1654689000000|2022-06-08 11:50:00|8705.44|8585.44|8703.08|8583.08|8712.39|8592.39|8702.01|8582.01|280
1654689300000|2022-06-08 11:55:00|8702.93|8582.93|8701.81|8581.81|8709.81|8589.81|8701.51|8581.51|265
1654689600000|2022-06-08 12:00:00|8700.88|8580.88|8694.61|8574.61|8700.88|8580.88|8683.89|8563.89|287
1654689900000|2022-06-08 12:05:00|8694.45|8574.45|8701.76|8581.76|8704.96|8584.96|8694.37|8574.37|276
1654690200000|2022-06-08 12:10:00|8701.71|8581.71|8706.78|8586.78|8708.69|8588.69|8698.29|8578.29|279
1654690500000|2022-06-08 12:15:00|8706.52|8586.52|8691.2|8571.2|8706.52|8586.52|8689.85|8569.85|295
1654690800000|2022-06-08 12:20:00|8691.06|8571.06|8655.52|8535.52|8701.86|8581.86|8654.61|8534.61|287
1654691100000|2022-06-08 12:25:00|8655.77|8535.77|8633.11|8513.11|8656.65|8536.65|8606.38|8486.38|298
1654691400000|2022-06-08 12:30:00|8632.98|8512.98|8648.96|8528.96|8649.68|8529.68|8626.53|8506.53|299
1654691700000|2022-06-08 12:35:00|8649.04|8529.04|8635.57|8515.57|8653.2|8533.2|8634.66|8514.66|293
1654692000000|2022-06-08 12:40:00|8634.75|8514.75|8636.66|8516.66|8640.97|8520.97|8618.97|8498.97|298
1654692300000|2022-06-08 12:45:00|8636.62|8516.62|8642.62|8522.62|8643.61|8523.61|8630|8510|288
1654692600000|2022-06-08 12:50:00|8642.54|8522.54|8633.41|8513.41|8644.52|8524.52|8633|8513|279
1654692900000|2022-06-08 12:55:00|8633.39|8513.39|8629.23|8509.23|8642.59|8522.59|8629.23|8509.23|286
1654693200000|2022-06-08 13:00:00|8628.65|8508.65|8644.25|8524.25|8644.64|8524.64|8609.08|8489.08|298
1654693500000|2022-06-08 13:05:00|8644.35|8524.35|8675.22|8555.22|8682.24|8562.24|8643.58|8523.58|294
1654693800000|2022-06-08 13:10:00|8675.29|8555.29|8675.96|8555.96|8682.99|8562.99|8667.42|8547.42|288
1654694100000|2022-06-08 13:15:00|8676.67|8556.67|8673.43|8553.43|8682.99|8562.99|8673.29|8553.29|289
1654694400000|2022-06-08 13:20:00|8673.62|8553.62|8678.66|8558.66|8680.44|8560.44|8671.81|8551.81|274
1654694700000|2022-06-08 13:25:00|8678.78|8558.78|8696.39|8576.39|8700.1|8580.1|8678.78|8558.78|292
1654695000000|2022-06-08 13:30:00|8696.27|8576.27|8701.58|8581.58|8701.58|8581.58|8668.58|8548.58|296
1654695300000|2022-06-08 13:35:00|8701.47|8581.47|8769.08|8649.08|8770.64|8650.64|8701.47|8581.47|294
1654695600000|2022-06-08 13:40:00|8769.33|8649.33|8738.86|8618.86|8769.59|8649.59|8731.2|8611.2|297
1654695900000|2022-06-08 13:45:00|8738.96|8618.96|8813.12|8693.12|8813.12|8693.12|8737.92|8617.92|298
1654696200000|2022-06-08 13:50:00|8812.26|8692.26|8823.2|8703.2|8825.71|8705.71|8796.01|8676.01|293
1654696500000|2022-06-08 13:55:00|8823.68|8703.68|8806.5|8686.5|8824.03|8704.03|8806.5|8686.5|297
1654696800000|2022-06-08 14:00:00|8805.58|8685.58|8789.91|8669.91|8806.95|8686.95|8770.02|8650.02|296
1654697100000|2022-06-08 14:05:00|8790.91|8670.91|8772.44|8652.44|8792.44|8672.44|8772.44|8652.44|293
1654697400000|2022-06-08 14:10:00|8771.8|8651.8|8746.3|8626.3|8771.8|8651.8|8746.04|8626.04|295
1654697700000|2022-06-08 14:15:00|8746.36|8626.36|8750.13|8630.13|8750.6|8630.6|8731.12|8611.12|296
1654698000000|2022-06-08 14:20:00|8750.17|8630.17|8750.65|8630.65|8762.85|8642.85|8748.28|8628.28|297
1654698300000|2022-06-08 14:25:00|8751.3|8631.3|8731.41|8611.41|8757.8|8637.8|8731.41|8611.41|294
1654698600000|2022-06-08 14:30:00|8731.57|8611.57|8734.68|8614.68|8738.07|8618.07|8722.32|8602.32|291
1654698900000|2022-06-08 14:35:00|8734.61|8614.61|8739.38|8619.38|8752.66|8632.66|8733.32|8613.32|298
1654699200000|2022-06-08 14:40:00|8739.42|8619.42|8714.53|8594.53|8750.23|8630.23|8713.28|8593.28|292
1654699500000|2022-06-08 14:45:00|8713.95|8593.95|8718.26|8598.26|8722.03|8602.03|8704.95|8584.95|287
1654699800000|2022-06-08 14:50:00|8718.32|8598.32|8719.32|8599.32|8722.58|8602.58|8715.68|8595.68|295
1654700100000|2022-06-08 14:55:00|8719.14|8599.14|8698.53|8578.53|8719.25|8599.25|8694.17|8574.17|293
1654700400000|2022-06-08 15:00:00|8698.63|8578.63|8711.2|8591.2|8711.46|8591.46|8697.54|8577.54|296
1654700700000|2022-06-08 15:05:00|8710.17|8590.17|8733.41|8613.41|8733.84|8613.84|8710.17|8590.17|297
1654701000000|2022-06-08 15:10:00|8733.83|8613.83|8751.26|8631.26|8751.86|8631.86|8732.74|8612.74|290
1654701300000|2022-06-08 15:15:00|8751.9|8631.9|8757.39|8637.39|8759.35|8639.35|8743.83|8623.83|298
1654701600000|2022-06-08 15:20:00|8757.07|8637.07|8753.52|8633.52|8758.49|8638.49|8749.68|8629.68|290
1654701900000|2022-06-08 15:25:00|8753.49|8633.49|8758.17|8638.17|8761.12|8641.12|8748.23|8628.23|290
1654702200000|2022-06-08 15:30:00|8757.91|8637.91|8765.76|8645.76|8765.76|8645.76|8751.22|8631.22|290
1654702500000|2022-06-08 15:35:00|8765.86|8645.86|8766.76|8646.76|8773.78|8653.78|8760.75|8640.75|288
1654702800000|2022-06-08 15:40:00|8766.55|8646.55|8747.23|8627.23|8773.01|8653.01|8746.72|8626.72|282
1654703100000|2022-06-08 15:45:00|8747.13|8627.13|8745.08|8625.08|8747.13|8627.13|8737|8617|295
1654703400000|2022-06-08 15:50:00|8745.22|8625.22|8755.02|8635.02|8765.23|8645.23|8745.1|8625.1|289
1654703700000|2022-06-08 15:55:00|8754.92|8634.92|8755.64|8635.64|8756.15|8636.15|8746.88|8626.88|287
1654704000000|2022-06-08 16:00:00|8755.73|8635.73|8765.12|8645.12|8769.58|8649.58|8754.92|8634.92|291
1654704300000|2022-06-08 16:05:00|8765.27|8645.27|8764.55|8644.55|8766.15|8646.15|8749.18|8629.18|290
1654704600000|2022-06-08 16:10:00|8764.67|8644.67|8780.31|8660.31|8781.5|8661.5|8764.67|8644.67|291
1654704900000|2022-06-08 16:15:00|8780.2|8660.2|8771.54|8651.54|8780.39|8660.39|8765.27|8645.27|283
1654705200000|2022-06-08 16:20:00|8771.61|8651.61|8726.47|8606.47|8773.45|8653.45|8721.64|8601.64|297
1654705500000|2022-06-08 16:25:00|8727.57|8607.57|8717.87|8597.87|8729.13|8609.13|8707.64|8587.64|291
1654705800000|2022-06-08 16:30:00|8718.14|8598.14|8688.58|8568.58|8719.41|8599.41|8681.17|8561.17|296
1654706100000|2022-06-08 16:35:00|8688.73|8568.73|8679.61|8559.61|8693.35|8573.35|8679.54|8559.54|287
1654706400000|2022-06-08 16:40:00|8679.38|8559.38|8673.66|8553.66|8682.33|8562.33|8672.37|8552.37|297
1654706700000|2022-06-08 16:45:00|8673.67|8553.67|8692.56|8572.56|8692.56|8572.56|8669.93|8549.93|292
1654707000000|2022-06-08 16:50:00|8692.42|8572.42|8685.78|8565.78|8693.91|8573.91|8685.46|8565.46|277
1654707300000|2022-06-08 16:55:00|8685.79|8565.79|8688.8|8568.8|8689.33|8569.33|8679.35|8559.35|276
1654707600000|2022-06-08 17:00:00|8688.84|8568.84|8675.3|8555.3|8688.91|8568.91|8672.11|8552.11|277
1654707900000|2022-06-08 17:05:00|8675.32|8555.32|8682.55|8562.55|8683.38|8563.38|8669.66|8549.66|284
1654708200000|2022-06-08 17:10:00|8682.81|8562.81|8692.17|8572.17|8695.47|8575.47|8681.81|8561.81|274
1654708500000|2022-06-08 17:15:00|8691.96|8571.96|8703.14|8583.14|8704.53|8584.53|8691.11|8571.11|280
1654708800000|2022-06-08 17:20:00|8703.04|8583.04|8706.66|8586.66|8706.66|8586.66|8697.58|8577.58|288
1654709100000|2022-06-08 17:25:00|8707.06|8587.06|8701.19|8581.19|8714.83|8594.83|8701.09|8581.09|288
1654709400000|2022-06-08 17:30:00|8700.96|8580.96|8693.03|8573.03|8701|8581|8691.15|8571.15|290
1654709700000|2022-06-08 17:35:00|8693.02|8573.02|8678.37|8558.37|8693.29|8573.29|8678.02|8558.02|284
1654710000000|2022-06-08 17:40:00|8678.39|8558.39|8689.94|8569.94|8689.94|8569.94|8676.97|8556.97|274
1654710300000|2022-06-08 17:45:00|8690.37|8570.37|8701.49|8581.49|8702.19|8582.19|8685.35|8565.35|275
1654710600000|2022-06-08 17:50:00|8701.52|8581.52|8698.47|8578.47|8701.72|8581.72|8692.17|8572.17|269
1654710900000|2022-06-08 17:55:00|8697.93|8577.93|8697.43|8577.43|8701.56|8581.56|8693.39|8573.39|271
1654711200000|2022-06-08 18:00:00|8697.41|8577.41|8698.86|8578.86|8708.07|8588.07|8695.73|8575.73|287
1654711500000|2022-06-08 18:05:00|8698.88|8578.88|8685.71|8565.71|8698.88|8578.88|8684.52|8564.52|271
1654711800000|2022-06-08 18:10:00|8685.77|8565.77|8678.17|8558.17|8686|8566|8675.16|8555.16|281
1654712100000|2022-06-08 18:15:00|8678.31|8558.31|8648.45|8528.45|8679.47|8559.47|8647.74|8527.74|282
1654712400000|2022-06-08 18:20:00|8648.48|8528.48|8638.61|8518.61|8655.61|8535.61|8634.99|8514.99|289
1654712700000|2022-06-08 18:25:00|8638.28|8518.28|8629.09|8509.09|8638.28|8518.28|8621.66|8501.66|287
1654713000000|2022-06-08 18:30:00|8629.21|8509.21|8580.77|8460.77|8632.12|8512.12|8580.77|8460.77|295
1654713300000|2022-06-08 18:35:00|8580.02|8460.02|8578.91|8458.91|8584.18|8464.18|8552.24|8432.24|299
1654713600000|2022-06-08 18:40:00|8578.81|8458.81|8617.07|8497.07|8619.06|8499.06|8578.81|8458.81|292
1654713900000|2022-06-08 18:45:00|8618.27|8498.27|8644.64|8524.64|8652.07|8532.07|8617.28|8497.28|292
1654714200000|2022-06-08 18:50:00|8643.69|8523.69|8640.12|8520.12|8649.2|8529.2|8640.12|8520.12|293
1654714500000|2022-06-08 18:55:00|8640.11|8520.11|8647.71|8527.71|8648.4|8528.4|8639.87|8519.87|283
1654714800000|2022-06-08 19:00:00|8647.69|8527.69|8629.76|8509.76|8647.69|8527.69|8615.52|8495.52|291
1654715100000|2022-06-08 19:05:00|8629.51|8509.51|8615.29|8495.29|8629.51|8509.51|8605.75|8485.75|294
1654715400000|2022-06-08 19:10:00|8615.62|8495.62|8619.95|8499.95|8624.68|8504.68|8612.29|8492.29|287
1654715700000|2022-06-08 19:15:00|8619.96|8499.96|8606.7|8486.7|8620.12|8500.12|8603.04|8483.04|294
1654716000000|2022-06-08 19:20:00|8606.85|8486.85|8651.54|8531.54|8654.17|8534.17|8606.83|8486.83|292
1654716300000|2022-06-08 19:25:00|8651.56|8531.56|8649.1|8529.1|8656.16|8536.16|8648.15|8528.15|278
1654716600000|2022-06-08 19:30:00|8649.32|8529.32|8662.52|8542.52|8667.7|8547.7|8648.65|8528.65|290
1654716900000|2022-06-08 19:35:00|8662.8|8542.8|8658.94|8538.94|8663.63|8543.63|8657.26|8537.26|283
1654717200000|2022-06-08 19:40:00|8658.84|8538.84|8659.28|8539.28|8661.75|8541.75|8655.35|8535.35|273
1654717500000|2022-06-08 19:45:00|8659.37|8539.37|8636.16|8516.16|8659.96|8539.96|8635.81|8515.81|289
1654717800000|2022-06-08 19:50:00|8636.07|8516.07|8646.37|8526.37|8654.45|8534.45|8636.07|8516.07|291
1654718100000|2022-06-08 19:55:00|8646.24|8526.24|8627.74|8507.74|8648.84|8528.84|8627.74|8507.74|278
1654718400000|2022-06-08 20:00:00|8627.73|8507.73|8628.07|8508.07|8629.83|8509.83|8621.43|8501.43|278
1654718700000|2022-06-08 20:05:00|8628.31|8508.31|8635.36|8515.36|8637.51|8517.51|8624|8504|263
1654719000000|2022-06-08 20:10:00|8635.32|8515.32|8635.97|8515.97|8636.06|8516.06|8620.5|8500.5|252
1654719300000|2022-06-08 20:15:00|8636.05|8516.05|8646.7|8526.7|8648.22|8528.22|8635.56|8515.56|247
1654719600000|2022-06-08 20:20:00|8646.73|8526.73|8646.72|8526.72|8648.73|8528.73|8643.63|8523.63|271
1654719900000|2022-06-08 20:25:00|8646.7|8526.7|8635.86|8515.86|8646.7|8526.7|8629.93|8509.93|264
1654720200000|2022-06-08 20:30:00|8635.84|8515.84|8651.03|8531.03|8654.89|8534.89|8635.82|8515.82|287
1654720500000|2022-06-08 20:35:00|8650.97|8530.97|8664.66|8544.66|8664.66|8544.66|8638.87|8518.87|272
1654720800000|2022-06-08 20:40:00|8664.96|8544.96|8656.2|8536.2|8668.92|8548.92|8653.93|8533.93|274
1654721100000|2022-06-08 20:45:00|8656.09|8536.09|8647.75|8527.75|8656.09|8536.09|8644.55|8524.55|276
1654721400000|2022-06-08 20:50:00|8648.01|8528.01|8640.1|8520.1|8649.13|8529.13|8638.46|8518.46|274
1654721700000|2022-06-08 20:55:00|8640.14|8520.14|8638.19|8518.19|8649|8529|8637.74|8517.74|283
1654722000000|2022-06-08 21:00:00|8638.18|8518.18|8657.23|8537.23|8664.18|8544.18|8636.23|8516.23|265
1654722300000|2022-06-08 21:05:00|8656.92|8536.92|8648.36|8528.36|8662.24|8542.24|8647.97|8527.97|280
1654722600000|2022-06-08 21:10:00|8648.4|8528.4|8644.7|8524.7|8649.79|8529.79|8643.52|8523.52|265
1654722900000|2022-06-08 21:15:00|8644.84|8524.84|8649.09|8529.09|8650.64|8530.64|8643.53|8523.53|252
1654723200000|2022-06-08 21:20:00|8649.18|8529.18|8658.29|8538.29|8658.35|8538.35|8649.18|8529.18|246
1654723500000|2022-06-08 21:25:00|8658.17|8538.17|8661|8541|8664.77|8544.77|8658.17|8538.17|250
1654723800000|2022-06-08 21:30:00|8660.17|8540.17|8667.45|8547.45|8667.59|8547.59|8655.13|8535.13|242
1654724100000|2022-06-08 21:35:00|8667.58|8547.58|8672.11|8552.11|8673.18|8553.18|8667.58|8547.58|277
1654724400000|2022-06-08 21:40:00|8671.96|8551.96|8673.16|8553.16|8676.04|8556.04|8670.24|8550.24|252
1654724700000|2022-06-08 21:45:00|8673.29|8553.29|8665.64|8545.64|8676.07|8556.07|8661.87|8541.87|208
1654725000000|2022-06-08 21:50:00|8665.45|8545.45|8674.97|8554.97|8675.07|8555.07|8664.88|8544.88|254
1654725300000|2022-06-08 21:55:00|8674.83|8554.83|8702.53|8582.53|8710.35|8590.35|8674.78|8554.78|265
1654725600000|2022-06-08 22:00:00|8702.16|8582.16|8689.22|8569.22|8705.11|8585.11|8687.88|8567.88|292
1654725900000|2022-06-08 22:05:00|8689.23|8569.23|8698.41|8578.41|8699.63|8579.63|8685.75|8565.75|265
1654726200000|2022-06-08 22:10:00|8698.74|8578.74|8683.77|8563.77|8703.72|8583.72|8683.66|8563.66|262
1654726500000|2022-06-08 22:15:00|8683.8|8563.8|8673.15|8553.15|8683.8|8563.8|8666.94|8546.94|264
1654726800000|2022-06-08 22:20:00|8673.2|8553.2|8671.93|8551.93|8676.68|8556.68|8671.93|8551.93|264
1654727100000|2022-06-08 22:25:00|8672.04|8552.04|8676.39|8556.39|8678.47|8558.47|8670.61|8550.61|254
1654727400000|2022-06-08 22:30:00|8676.46|8556.46|8682.48|8562.48|8688.79|8568.79|8675.33|8555.33|268
1654727700000|2022-06-08 22:35:00|8682.49|8562.49|8673.33|8553.33|8682.8|8562.8|8673.33|8553.33|267
1654728000000|2022-06-08 22:40:00|8673.34|8553.34|8682.5|8562.5|8682.5|8562.5|8659.12|8539.12|269
1654728300000|2022-06-08 22:45:00|8682.43|8562.43|8700.47|8580.47|8702.18|8582.18|8681.68|8561.68|257
1654728600000|2022-06-08 22:50:00|8700.64|8580.64|8679.26|8559.26|8700.66|8580.66|8675.48|8555.48|275
1654728900000|2022-06-08 22:55:00|8679.29|8559.29|8671.78|8551.78|8679.35|8559.35|8669.82|8549.82|262
1654729200000|2022-06-08 23:00:00|8671.79|8551.79|8669.47|8549.47|8674.43|8554.43|8667.06|8547.06|267
1654729500000|2022-06-08 23:05:00|8669.01|8549.01|8667.65|8547.65|8669.37|8549.37|8660.26|8540.26|231
1654730100000|2022-06-08 23:15:00|8668.01|8548.01|8664.23|8544.23|8670.88|8550.88|8664.13|8544.13|190
1654730400000|2022-06-08 23:20:00|8664.1|8544.1|8681.05|8561.05|8684.46|8564.46|8663.33|8543.33|259
1654730700000|2022-06-08 23:25:00|8680.94|8560.94|8655.5|8535.5|8680.94|8560.94|8651.42|8531.42|282
1654731000000|2022-06-08 23:30:00|8655.24|8535.24|8675.91|8555.91|8679.35|8559.35|8654.01|8534.01|278
1654731300000|2022-06-08 23:35:00|8675.79|8555.79|8654.13|8534.13|8677.37|8557.37|8647.46|8527.46|277
1654731600000|2022-06-08 23:40:00|8654.06|8534.06|8636|8516|8659.46|8539.46|8636|8516|279
1654731900000|2022-06-08 23:45:00|8635.92|8515.92|8643.97|8523.97|8646.5|8526.5|8628.33|8508.33|283
1654732200000|2022-06-08 23:50:00|8643.91|8523.91|8629.17|8509.17|8643.95|8523.95|8623.3|8503.3|293
1654732500000|2022-06-08 23:55:00|8629.16|8509.16|8630.1|8510.1|8633.37|8513.37|8626.85|8506.85|261
1654732800000|2022-06-09 00:00:00|8630.11|8510.11|8614.93|8494.93|8639|8519|8614.17|8494.17|294
1654733100000|2022-06-09 00:05:00|8614.76|8494.76|8592.78|8472.78|8626.01|8506.01|8592.77|8472.77|289
1654733400000|2022-06-09 00:10:00|8593.13|8473.13|8610.27|8490.27|8611.98|8491.98|8593.13|8473.13|285
1654733700000|2022-06-09 00:15:00|8610.49|8490.49|8585.85|8465.85|8611.06|8491.06|8581.15|8461.15|288
1654734000000|2022-06-09 00:20:00|8585.81|8465.81|8580.59|8460.59|8587.33|8467.33|8577.9|8457.9|289
1654734300000|2022-06-09 00:25:00|8580.73|8460.73|8573.8|8453.8|8580.73|8460.73|8567.21|8447.21|282
1654734600000|2022-06-09 00:30:00|8573.77|8453.77|8557.9|8437.9|8574.27|8454.27|8555.75|8435.75|289
1654734900000|2022-06-09 00:35:00|8558.19|8438.19|8588.94|8468.94|8589.08|8469.08|8557.81|8437.81|292
1654735200000|2022-06-09 00:40:00|8588.87|8468.87|8587.98|8467.98|8589.14|8469.14|8577.97|8457.97|287
1654735500000|2022-06-09 00:45:00|8588.27|8468.27|8608.27|8488.27|8616.83|8496.83|8587.92|8467.92|292
1654735800000|2022-06-09 00:50:00|8608.4|8488.4|8627.66|8507.66|8631.38|8511.38|8608.12|8488.12|282
1654736100000|2022-06-09 00:55:00|8627.58|8507.58|8622.41|8502.41|8627.58|8507.58|8620.42|8500.42|291
1654736400000|2022-06-09 01:00:00|8622.59|8502.59|8638.04|8518.04|8638.1|8518.1|8622.59|8502.59|287
1654736700000|2022-06-09 01:05:00|8637.97|8517.97|8647.65|8527.65|8648.22|8528.22|8634.86|8514.86|287
1654737000000|2022-06-09 01:10:00|8647.66|8527.66|8644.42|8524.42|8659.93|8539.93|8644.42|8524.42|288
1654737300000|2022-06-09 01:15:00|8644.4|8524.4|8648.85|8528.85|8651.78|8531.78|8644.4|8524.4|280
1654737600000|2022-06-09 01:20:00|8648.94|8528.94|8644.25|8524.25|8649.9|8529.9|8644.25|8524.25|266
1654737900000|2022-06-09 01:25:00|8644.21|8524.21|8635.87|8515.87|8644.55|8524.55|8632.51|8512.51|278
1654738200000|2022-06-09 01:30:00|8635.85|8515.85|8642.56|8522.56|8642.72|8522.72|8631.3|8511.3|272
1654738500000|2022-06-09 01:35:00|8642.37|8522.37|8629.66|8509.66|8647.24|8527.24|8629.62|8509.62|278
1654738800000|2022-06-09 01:40:00|8629.46|8509.46|8627.46|8507.46|8632.26|8512.26|8627.46|8507.46|254
1654739100000|2022-06-09 01:45:00|8627.43|8507.43|8604.32|8484.32|8627.43|8507.43|8604.06|8484.06|271
1654739400000|2022-06-09 01:50:00|8604.27|8484.27|8595.68|8475.68|8605.46|8485.46|8592.2|8472.2|279
1654739700000|2022-06-09 01:55:00|8595.87|8475.87|8576.13|8456.13|8598.27|8478.27|8576|8456|281
1654740000000|2022-06-09 02:00:00|8575.01|8455.01|8577.7|8457.7|8577.74|8457.74|8570.22|8450.22|285
1654740300000|2022-06-09 02:05:00|8577.71|8457.71|8582.37|8462.37|8582.48|8462.48|8575.34|8455.34|267
1654740600000|2022-06-09 02:10:00|8582.29|8462.29|8580.8|8460.8|8584.17|8464.17|8569.7|8449.7|262
1654740900000|2022-06-09 02:15:00|8580.72|8460.72|8588.92|8468.92|8590.42|8470.42|8578.56|8458.56|287
1654741200000|2022-06-09 02:20:00|8588.85|8468.85|8605.62|8485.62|8605.62|8485.62|8588.69|8468.69|261
1654741500000|2022-06-09 02:25:00|8605.6|8485.6|8609.17|8489.17|8609.99|8489.99|8602.92|8482.92|270
1654741800000|2022-06-09 02:30:00|8609.16|8489.16|8613.82|8493.82|8615.77|8495.77|8608.58|8488.58|272
1654742100000|2022-06-09 02:35:00|8613.77|8493.77|8604.39|8484.39|8613.77|8493.77|8603.75|8483.75|270
1654742400000|2022-06-09 02:40:00|8604.45|8484.45|8612.31|8492.31|8614.17|8494.17|8604.45|8484.45|249
1654742700000|2022-06-09 02:45:00|8612.39|8492.39|8614.88|8494.88|8614.9|8494.9|8608.85|8488.85|252
1654743000000|2022-06-09 02:50:00|8615.16|8495.16|8609.72|8489.72|8616.04|8496.04|8601.99|8481.99|263
1654743300000|2022-06-09 02:55:00|8609.67|8489.67|8617.65|8497.65|8617.71|8497.71|8609.26|8489.26|246
1654743600000|2022-06-09 03:00:00|8617.75|8497.75|8628.07|8508.07|8628.07|8508.07|8615.03|8495.03|259
1654743900000|2022-06-09 03:05:00|8627.95|8507.95|8628.23|8508.23|8634.36|8514.36|8627.9|8507.9|254
1654744200000|2022-06-09 03:10:00|8627.76|8507.76|8625.62|8505.62|8628.03|8508.03|8624.08|8504.08|252
1654744500000|2022-06-09 03:15:00|8625.73|8505.73|8619.11|8499.11|8625.79|8505.79|8616.98|8496.98|268
1654744800000|2022-06-09 03:20:00|8619.02|8499.02|8631.93|8511.93|8633.32|8513.32|8619.02|8499.02|270
1654745100000|2022-06-09 03:25:00|8631.85|8511.85|8638.74|8518.74|8639.01|8519.01|8630.54|8510.54|272
1654745400000|2022-06-09 03:30:00|8638.71|8518.71|8635.4|8515.4|8641.13|8521.13|8635.32|8515.32|263
1654745700000|2022-06-09 03:35:00|8635.19|8515.19|8644.8|8524.8|8644.8|8524.8|8631.68|8511.68|274
1654746000000|2022-06-09 03:40:00|8644.85|8524.85|8648.13|8528.13|8648.13|8528.13|8642.69|8522.69|271
1654746300000|2022-06-09 03:45:00|8648.14|8528.14|8647.24|8527.24|8648.51|8528.51|8644.02|8524.02|262
1654746600000|2022-06-09 03:50:00|8646.95|8526.95|8649.23|8529.23|8650.7|8530.7|8646.26|8526.26|262
1654746900000|2022-06-09 03:55:00|8649.11|8529.11|8657.13|8537.13|8660.56|8540.56|8649.03|8529.03|260
1654747200000|2022-06-09 04:00:00|8657.11|8537.11|8646.48|8526.48|8658.48|8538.48|8646.46|8526.46|265
1654747500000|2022-06-09 04:05:00|8646.66|8526.66|8647.79|8527.79|8649.26|8529.26|8645.69|8525.69|256
1654747800000|2022-06-09 04:10:00|8647.72|8527.72|8646.16|8526.16|8651.19|8531.19|8646.16|8526.16|246
1654748100000|2022-06-09 04:15:00|8646.18|8526.18|8636.33|8516.33|8647.32|8527.32|8633.9|8513.9|254
1654748400000|2022-06-09 04:20:00|8636.44|8516.44|8636.13|8516.13|8639.16|8519.16|8633.63|8513.63|256
1654748700000|2022-06-09 04:25:00|8635.94|8515.94|8645.82|8525.82|8648.66|8528.66|8635.86|8515.86|267
1654749000000|2022-06-09 04:30:00|8645.84|8525.84|8635.81|8515.81|8646.38|8526.38|8635.26|8515.26|242
1654749300000|2022-06-09 04:35:00|8635.8|8515.8|8635.81|8515.81|8637.67|8517.67|8635.57|8515.57|240
1654749600000|2022-06-09 04:40:00|8635.8|8515.8|8646.91|8526.91|8647.07|8527.07|8634.2|8514.2|241
1654749900000|2022-06-09 04:45:00|8646.9|8526.9|8635.57|8515.57|8646.95|8526.95|8634.96|8514.96|253
1654750200000|2022-06-09 04:50:00|8635.64|8515.64|8639.27|8519.27|8644.02|8524.02|8634.57|8514.57|261
1654750500000|2022-06-09 04:55:00|8639.24|8519.24|8640.15|8520.15|8641.73|8521.73|8633.91|8513.91|252
1654750800000|2022-06-09 05:00:00|8640.18|8520.18|8635.42|8515.42|8641.53|8521.53|8634.34|8514.34|258
1654751100000|2022-06-09 05:05:00|8635.52|8515.52|8659.85|8539.85|8660.83|8540.83|8635.08|8515.08|271
1654751400000|2022-06-09 05:10:00|8660.09|8540.09|8658.66|8538.66|8681.16|8561.16|8658.65|8538.65|284
1654751700000|2022-06-09 05:15:00|8658.7|8538.7|8665.45|8545.45|8665.89|8545.89|8657.97|8537.97|268
1654752000000|2022-06-09 05:20:00|8665.46|8545.46|8671.71|8551.71|8672.85|8552.85|8665.45|8545.45|261
1654752300000|2022-06-09 05:25:00|8671.63|8551.63|8680.84|8560.84|8684.98|8564.98|8671.63|8551.63|266
1654752600000|2022-06-09 05:30:00|8680.86|8560.86|8671.4|8551.4|8681.26|8561.26|8670.24|8550.24|263
1654752900000|2022-06-09 05:35:00|8671.57|8551.57|8674.13|8554.13|8675.07|8555.07|8670.86|8550.86|251
1654753200000|2022-06-09 05:40:00|8674.03|8554.03|8668.12|8548.12|8677.91|8557.91|8666.45|8546.45|275
1654753500000|2022-06-09 05:45:00|8668.25|8548.25|8668.71|8548.71|8671.47|8551.47|8663.64|8543.64|246
1654753800000|2022-06-09 05:50:00|8668.7|8548.7|8667.49|8547.49|8673.61|8553.61|8666.21|8546.21|247
1654754100000|2022-06-09 05:55:00|8667.6|8547.6|8662.8|8542.8|8668.96|8548.96|8662.45|8542.45|269
1654754400000|2022-06-09 06:00:00|8662.84|8542.84|8669.56|8549.56|8670.17|8550.17|8662.71|8542.71|276
1654754700000|2022-06-09 06:05:00|8669.63|8549.63|8663.04|8543.04|8669.7|8549.7|8660.25|8540.25|239
1654755000000|2022-06-09 06:10:00|8662.9|8542.9|8668.43|8548.43|8668.53|8548.53|8662.8|8542.8|256
1654755300000|2022-06-09 06:15:00|8668.47|8548.47|8664.23|8544.23|8671.66|8551.66|8664.23|8544.23|248
1654755600000|2022-06-09 06:20:00|8664.17|8544.17|8657.12|8537.12|8664.35|8544.35|8656.81|8536.81|261
1654755900000|2022-06-09 06:25:00|8657.13|8537.13|8664.72|8544.72|8664.72|8544.72|8657.13|8537.13|244
1654756200000|2022-06-09 06:30:00|8664.71|8544.71|8656.29|8536.29|8665.33|8545.33|8656.12|8536.12|265
1654756500000|2022-06-09 06:35:00|8656.26|8536.26|8656.89|8536.89|8661.62|8541.62|8656.05|8536.05|248
1654756800000|2022-06-09 06:40:00|8657.06|8537.06|8651.75|8531.75|8657.25|8537.25|8651.24|8531.24|230
1654757100000|2022-06-09 06:45:00|8652.11|8532.11|8657.13|8537.13|8658.13|8538.13|8652.11|8532.11|238
1654757400000|2022-06-09 06:50:00|8657.16|8537.16|8668.02|8548.02|8669.04|8549.04|8656.03|8536.03|248
1654757700000|2022-06-09 06:55:00|8667.93|8547.93|8670.61|8550.61|8672.56|8552.56|8667.79|8547.79|247
1654758000000|2022-06-09 07:00:00|8670.52|8550.52|8676.96|8556.96|8677.15|8557.15|8668.05|8548.05|271
1654758300000|2022-06-09 07:05:00|8677.01|8557.01|8679.35|8559.35|8679.35|8559.35|8673.47|8553.47|262
1654758600000|2022-06-09 07:10:00|8679.52|8559.52|8691.8|8571.8|8692.97|8572.97|8679.52|8559.52|261
1654758900000|2022-06-09 07:15:00|8691.69|8571.69|8691.27|8571.27|8693.29|8573.29|8678.31|8558.31|267
1654759200000|2022-06-09 07:20:00|8691.36|8571.36|8696.14|8576.14|8698.84|8578.84|8691.11|8571.11|275
1654759500000|2022-06-09 07:25:00|8696.05|8576.05|8703.87|8583.87|8703.87|8583.87|8695.02|8575.02|273
1654759800000|2022-06-09 07:30:00|8703.96|8583.96|8682.43|8562.43|8704.26|8584.26|8682.43|8562.43|261
1654760100000|2022-06-09 07:35:00|8682.69|8562.69|8680.89|8560.89|8683.04|8563.04|8677.85|8557.85|258
1654760400000|2022-06-09 07:40:00|8681.1|8561.1|8691.18|8571.18|8691.53|8571.53|8680.12|8560.12|257
1654760700000|2022-06-09 07:45:00|8691.14|8571.14|8699.14|8579.14|8708.03|8588.03|8688.74|8568.74|272
1654761000000|2022-06-09 07:50:00|8699.01|8579.01|8706.18|8586.18|8712.92|8592.92|8698.84|8578.84|285
1654761300000|2022-06-09 07:55:00|8706.04|8586.04|8723.77|8603.77|8724.05|8604.05|8705.75|8585.75|264
1654761600000|2022-06-09 08:00:00|8723.89|8603.89|8733.04|8613.04|8739.72|8619.72|8723.22|8603.22|295
1654761900000|2022-06-09 08:05:00|8733.06|8613.06|8723.24|8603.24|8734.98|8614.98|8721.53|8601.53|284
1654762200000|2022-06-09 08:10:00|8723.08|8603.08|8710.01|8590.01|8723.13|8603.13|8709.26|8589.26|253
1654762500000|2022-06-09 08:15:00|8709.91|8589.91|8715.06|8595.06|8716.92|8596.92|8704.75|8584.75|277
1654762800000|2022-06-09 08:20:00|8715.05|8595.05|8736.7|8616.7|8737.49|8617.49|8714.47|8594.47|289
1654763100000|2022-06-09 08:25:00|8736.72|8616.72|8735.25|8615.25|8739.06|8619.06|8730.52|8610.52|272
1654763400000|2022-06-09 08:30:00|8735.02|8615.02|8741.04|8621.04|8741.04|8621.04|8725.49|8605.49|280
1654763700000|2022-06-09 08:35:00|8740.93|8620.93|8734.73|8614.73|8744.1|8624.1|8734.42|8614.42|277
1654764000000|2022-06-09 08:40:00|8734.68|8614.68|8727.29|8607.29|8734.68|8614.68|8722.53|8602.53|283
1654764300000|2022-06-09 08:45:00|8726.94|8606.94|8750.13|8630.13|8750.16|8630.16|8725.38|8605.38|277
1654764600000|2022-06-09 08:50:00|8749.92|8629.92|8749.13|8629.13|8755.74|8635.74|8746.01|8626.01|278
1654764900000|2022-06-09 08:55:00|8749.37|8629.37|8759.5|8639.5|8765.97|8645.97|8749.37|8629.37|275
1654765200000|2022-06-09 09:00:00|8759.75|8639.75|8753.01|8633.01|8763.17|8643.17|8752.32|8632.32|282
1654765500000|2022-06-09 09:05:00|8752.94|8632.94|8765.67|8645.67|8767.81|8647.81|8750.75|8630.75|285
1654765800000|2022-06-09 09:10:00|8765.7|8645.7|8773.49|8653.49|8774.94|8654.94|8764.2|8644.2|285
1654766100000|2022-06-09 09:15:00|8773.51|8653.51|8769.48|8649.48|8775.22|8655.22|8768.14|8648.14|278
1654766400000|2022-06-09 09:20:00|8769.44|8649.44|8786.99|8666.99|8795.19|8675.19|8768.48|8648.48|292
1654766700000|2022-06-09 09:25:00|8787.08|8667.08|8805.59|8685.59|8805.59|8685.59|8787.02|8667.02|275
1654767000000|2022-06-09 09:30:00|8805.87|8685.87|8825.29|8705.29|8826.53|8706.53|8803.69|8683.69|293
1654767300000|2022-06-09 09:35:00|8825.42|8705.42|8807.27|8687.27|8826.18|8706.18|8807.27|8687.27|284
1654767600000|2022-06-09 09:40:00|8807.1|8687.1|8792.78|8672.78|8808.69|8688.69|8792.58|8672.58|275
1654767900000|2022-06-09 09:45:00|8793|8673|8799.94|8679.94|8801.4|8681.4|8793|8673|266
1654768200000|2022-06-09 09:50:00|8799.85|8679.85|8779.91|8659.91|8802.32|8682.32|8779.08|8659.08|263
1654768500000|2022-06-09 09:55:00|8779.89|8659.89|8773.63|8653.63|8779.89|8659.89|8766.42|8646.42|281
1654768800000|2022-06-09 10:00:00|8773.04|8653.04|8788.98|8668.98|8790.67|8670.67|8772.97|8652.97|282
1654769100000|2022-06-09 10:05:00|8788.94|8668.94|8780.83|8660.83|8792.76|8672.76|8780.83|8660.83|269
1654769400000|2022-06-09 10:10:00|8781.08|8661.08|8781.38|8661.38|8786.2|8666.2|8775.32|8655.32|282
1654769700000|2022-06-09 10:15:00|8781.37|8661.37|8783.94|8663.94|8783.94|8663.94|8780.3|8660.3|273
1654770000000|2022-06-09 10:20:00|8783.82|8663.82|8791.33|8671.33|8791.35|8671.35|8780.6|8660.6|282
1654770300000|2022-06-09 10:25:00|8791.19|8671.19|8791.93|8671.93|8791.93|8671.93|8781.12|8661.12|272
1654770600000|2022-06-09 10:30:00|8791.87|8671.87|8774.7|8654.7|8793.74|8673.74|8774.2|8654.2|288
1654770900000|2022-06-09 10:35:00|8774.62|8654.62|8776.18|8656.18|8776.77|8656.77|8772.6|8652.6|273
1654771200000|2022-06-09 10:40:00|8776.4|8656.4|8776.03|8656.03|8777.93|8657.93|8771.27|8651.27|257
1654771500000|2022-06-09 10:45:00|8776.02|8656.02|8758.57|8638.57|8777.52|8657.52|8758.57|8638.57|286
1654771800000|2022-06-09 10:50:00|8758.54|8638.54|8757.62|8637.62|8767.57|8647.57|8757.62|8637.62|274
1654772100000|2022-06-09 10:55:00|8757.47|8637.47|8741.38|8621.38|8757.47|8637.47|8738.67|8618.67|287
1654772400000|2022-06-09 11:00:00|8741.3|8621.3|8736.68|8616.68|8741.38|8621.38|8730.08|8610.08|293
1654772700000|2022-06-09 11:05:00|8736.72|8616.72|8744.05|8624.05|8745.33|8625.33|8732.06|8612.06|282
1654773000000|2022-06-09 11:10:00|8743.88|8623.88|8751.99|8631.99|8753.15|8633.15|8743.71|8623.71|268
1654773300000|2022-06-09 11:15:00|8752.21|8632.21|8738.52|8618.52|8753.45|8633.45|8736.79|8616.79|279
1654773600000|2022-06-09 11:20:00|8738.45|8618.45|8745.01|8625.01|8747.97|8627.97|8737.05|8617.05|276
1654773900000|2022-06-09 11:25:00|8745|8625|8745.88|8625.88|8746.82|8626.82|8743.81|8623.81|259
1654774200000|2022-06-09 11:30:00|8746.28|8626.28|8745.21|8625.21|8753.91|8633.91|8745.15|8625.15|283
1654774500000|2022-06-09 11:35:00|8745.15|8625.15|8745.9|8625.9|8749.58|8629.58|8743.87|8623.87|262
1654774800000|2022-06-09 11:40:00|8745.89|8625.89|8737.98|8617.98|8746.27|8626.27|8731.6|8611.6|282
1654775100000|2022-06-09 11:45:00|8738.25|8618.25|8725.4|8605.4|8748.71|8628.71|8725.4|8605.4|292
1654775400000|2022-06-09 11:50:00|8725.85|8605.85|8724.24|8604.24|8728.5|8608.5|8717.34|8597.34|277
1654775700000|2022-06-09 11:55:00|8724.22|8604.22|8706.37|8586.37|8724.32|8604.32|8706.13|8586.13|291
1654776000000|2022-06-09 12:00:00|8706.4|8586.4|8724.97|8604.97|8725.5|8605.5|8706.02|8586.02|288
1654776300000|2022-06-09 12:05:00|8724.91|8604.91|8717.91|8597.91|8730.78|8610.78|8717.54|8597.54|280
1654776600000|2022-06-09 12:10:00|8717.93|8597.93|8698.45|8578.45|8718.98|8598.98|8696.67|8576.67|284
1654776900000|2022-06-09 12:15:00|8698.67|8578.67|8662.67|8542.67|8698.67|8578.67|8660.98|8540.98|295
1654777200000|2022-06-09 12:20:00|8660.14|8540.14|8646.43|8526.43|8673.17|8553.17|8643.2|8523.2|294
1654777500000|2022-06-09 12:25:00|8646.62|8526.62|8679.8|8559.8|8679.8|8559.8|8645.62|8525.62|295
1654777800000|2022-06-09 12:30:00|8679.36|8559.36|8658.19|8538.19|8681.84|8561.84|8657.74|8537.74|297
1654778100000|2022-06-09 12:35:00|8657.94|8537.94|8659.35|8539.35|8660.05|8540.05|8644.77|8524.77|296
1654778400000|2022-06-09 12:40:00|8659.36|8539.36|8652.09|8532.09|8659.41|8539.41|8650.76|8530.76|292
1654778700000|2022-06-09 12:45:00|8651.87|8531.87|8665.88|8545.88|8667.01|8547.01|8651.43|8531.43|287
1654779000000|2022-06-09 12:50:00|8666.11|8546.11|8654.14|8534.14|8668.88|8548.88|8654.14|8534.14|285
1654779300000|2022-06-09 12:55:00|8654.18|8534.18|8654.76|8534.76|8661.89|8541.89|8651.56|8531.56|271
1654779600000|2022-06-09 13:00:00|8654.68|8534.68|8660.63|8540.63|8662.86|8542.86|8652.82|8532.82|281
1654779900000|2022-06-09 13:05:00|8660.56|8540.56|8650.71|8530.71|8661.1|8541.1|8650.71|8530.71|275
1654780200000|2022-06-09 13:10:00|8650.7|8530.7|8678.13|8558.13|8681.28|8561.28|8650.37|8530.37|284
1654780500000|2022-06-09 13:15:00|8678.1|8558.1|8684.33|8564.33|8691.25|8571.25|8677.53|8557.53|287
1654780800000|2022-06-09 13:20:00|8684.35|8564.35|8675.32|8555.32|8685.36|8565.36|8675.13|8555.13|267
1654781100000|2022-06-09 13:25:00|8675.43|8555.43|8670.44|8550.44|8678.46|8558.46|8670.31|8550.31|265
1654781400000|2022-06-09 13:30:00|8670.54|8550.54|8695.01|8575.01|8695.87|8575.87|8661.93|8541.93|295
1654781700000|2022-06-09 13:35:00|8695.64|8575.64|8655.26|8535.26|8699.12|8579.12|8655.26|8535.26|296
1654782000000|2022-06-09 13:40:00|8655.15|8535.15|8620.64|8500.64|8655.15|8535.15|8615.99|8495.99|296
1654782300000|2022-06-09 13:45:00|8620.03|8500.03|8656.17|8536.17|8656.49|8536.49|8620.03|8500.03|292
1654782600000|2022-06-09 13:50:00|8655.58|8535.58|8683.04|8563.04|8685.18|8565.18|8655.58|8535.58|296
1654782900000|2022-06-09 13:55:00|8682.73|8562.73|8672.76|8552.76|8682.85|8562.85|8664.49|8544.49|290
1654783200000|2022-06-09 14:00:00|8672.77|8552.77|8692.38|8572.38|8694.01|8574.01|8672.32|8552.32|291
1654783500000|2022-06-09 14:05:00|8692.4|8572.4|8657.83|8537.83|8692.4|8572.4|8656.21|8536.21|296
1654783800000|2022-06-09 14:10:00|8658.05|8538.05|8666.51|8546.51|8666.51|8546.51|8651.32|8531.32|293
1654784100000|2022-06-09 14:15:00|8667.12|8547.12|8678.62|8558.62|8697.76|8577.76|8666.85|8546.85|298
1654784400000|2022-06-09 14:20:00|8679.2|8559.2|8686.38|8566.38|8686.56|8566.56|8676.38|8556.38|292
1654784700000|2022-06-09 14:25:00|8686.35|8566.35|8694.64|8574.64|8694.84|8574.84|8686.35|8566.35|282
1654785000000|2022-06-09 14:30:00|8694.9|8574.9|8695.1|8575.1|8702.53|8582.53|8687.57|8567.57|287
1654785300000|2022-06-09 14:35:00|8695.93|8575.93|8697.33|8577.33|8703.34|8583.34|8694.2|8574.2|281
1654785600000|2022-06-09 14:40:00|8697.36|8577.36|8685.92|8565.92|8697.36|8577.36|8681.86|8561.86|275
1654785900000|2022-06-09 14:45:00|8685.94|8565.94|8666.76|8546.76|8686.09|8566.09|8661.71|8541.71|281
1654786200000|2022-06-09 14:50:00|8666.75|8546.75|8650.99|8530.99|8666.85|8546.85|8648.22|8528.22|292
1654786500000|2022-06-09 14:55:00|8651.01|8531.01|8656.8|8536.8|8658.46|8538.46|8644.89|8524.89|288
1654786800000|2022-06-09 15:00:00|8656.61|8536.61|8636.31|8516.31|8656.61|8536.61|8636.25|8516.25|286
1654787100000|2022-06-09 15:05:00|8636.15|8516.15|8641.81|8521.81|8641.81|8521.81|8631.65|8511.65|288
1654787400000|2022-06-09 15:10:00|8641.91|8521.91|8646.24|8526.24|8657.14|8537.14|8641.46|8521.46|288
1654787700000|2022-06-09 15:15:00|8646.58|8526.58|8648.35|8528.35|8652.28|8532.28|8645.78|8525.78|274
1654788000000|2022-06-09 15:20:00|8648.46|8528.46|8655.18|8535.18|8656.02|8536.02|8647.97|8527.97|285
1654788300000|2022-06-09 15:25:00|8655.39|8535.39|8658.22|8538.22|8665.31|8545.31|8655.31|8535.31|284
1654788600000|2022-06-09 15:30:00|8658.18|8538.18|8666.54|8546.54|8669.2|8549.2|8655.08|8535.08|281
1654788900000|2022-06-09 15:35:00|8666.53|8546.53|8680.14|8560.14|8681.35|8561.35|8666.46|8546.46|281
1654789200000|2022-06-09 15:40:00|8680.17|8560.17|8698.84|8578.84|8704.43|8584.43|8680.17|8560.17|288
1654789500000|2022-06-09 15:45:00|8698.97|8578.97|8672.29|8552.29|8699.09|8579.09|8672.29|8552.29|295
1654789800000|2022-06-09 15:50:00|8672.28|8552.28|8688.15|8568.15|8688.7|8568.7|8663.29|8543.29|290
1654790100000|2022-06-09 15:55:00|8688.12|8568.12|8695.17|8575.17|8701.37|8581.37|8687.9|8567.9|287
1654790400000|2022-06-09 16:00:00|8695.15|8575.15|8693.09|8573.09|8707.09|8587.09|8687.33|8567.33|293
1654790700000|2022-06-09 16:05:00|8693.17|8573.17|8684.23|8564.23|8697.06|8577.06|8679.83|8559.83|288
1654791000000|2022-06-09 16:10:00|8684.25|8564.25|8678.03|8558.03|8685.75|8565.75|8675.08|8555.08|276
1654791300000|2022-06-09 16:15:00|8677.88|8557.88|8675.06|8555.06|8677.9|8557.9|8670.68|8550.68|287
1654791600000|2022-06-09 16:20:00|8675.16|8555.16|8677.67|8557.67|8678.7|8558.7|8674.02|8554.02|287
1654791900000|2022-06-09 16:25:00|8677.66|8557.66|8681.62|8561.62|8681.93|8561.93|8676.94|8556.94|286
1654792200000|2022-06-09 16:30:00|8681.46|8561.46|8690.39|8570.39|8691.14|8571.14|8677.65|8557.65|281
1654792500000|2022-06-09 16:35:00|8690.44|8570.44|8684.38|8564.38|8694.55|8574.55|8683.62|8563.62|263
1654792800000|2022-06-09 16:40:00|8684.31|8564.31|8725.34|8605.34|8725.93|8605.93|8683.37|8563.37|292
1654793100000|2022-06-09 16:45:00|8725.74|8605.74|8732.59|8612.59|8732.59|8612.59|8717.97|8597.97|294
1654793400000|2022-06-09 16:50:00|8732.5|8612.5|8728.9|8608.9|8733.69|8613.69|8725.44|8605.44|283
1654793700000|2022-06-09 16:55:00|8728.81|8608.81|8749.3|8629.3|8749.44|8629.44|8728.71|8608.71|292
1654794000000|2022-06-09 17:00:00|8749.48|8629.48|8763.78|8643.78|8768.78|8648.78|8749.48|8629.48|294
1654794300000|2022-06-09 17:05:00|8763.63|8643.63|8765.42|8645.42|8779.57|8659.57|8763.35|8643.35|293
1654794600000|2022-06-09 17:10:00|8765.66|8645.66|8741.38|8621.38|8765.66|8645.66|8741.08|8621.08|291
1654794900000|2022-06-09 17:15:00|8741.19|8621.19|8736.36|8616.36|8742.94|8622.94|8733|8613|284
1654795200000|2022-06-09 17:20:00|8736.57|8616.57|8730.55|8610.55|8742.94|8622.94|8730.48|8610.48|272
1654795500000|2022-06-09 17:25:00|8730.42|8610.42|8712.68|8592.68|8732.04|8612.04|8711.49|8591.49|288
1654795800000|2022-06-09 17:30:00|8712.64|8592.64|8715.56|8595.56|8716.18|8596.18|8704.87|8584.87|290
1654796100000|2022-06-09 17:35:00|8715.71|8595.71|8716.81|8596.81|8720.46|8600.46|8709.43|8589.43|280
1654796400000|2022-06-09 17:40:00|8716.78|8596.78|8705.44|8585.44|8719.52|8599.52|8704.94|8584.94|284
1654796700000|2022-06-09 17:45:00|8705.67|8585.67|8718.8|8598.8|8718.99|8598.99|8704.8|8584.8|285
1654797000000|2022-06-09 17:50:00|8718.66|8598.66|8718.16|8598.16|8725.12|8605.12|8718.01|8598.01|262
1654797300000|2022-06-09 17:55:00|8718.17|8598.17|8729.88|8609.88|8730.24|8610.24|8712.68|8592.68|279
1654797600000|2022-06-09 18:00:00|8730.22|8610.22|8730.68|8610.68|8735.27|8615.27|8726.91|8606.91|285
1654797900000|2022-06-09 18:05:00|8730.39|8610.39|8719.46|8599.46|8732.17|8612.17|8718.9|8598.9|271
1654798200000|2022-06-09 18:10:00|8719.47|8599.47|8726.11|8606.11|8726.11|8606.11|8711.18|8591.18|267
1654798500000|2022-06-09 18:15:00|8726.3|8606.3|8723.14|8603.14|8734.47|8614.47|8722.93|8602.93|271
1654798800000|2022-06-09 18:20:00|8723.18|8603.18|8683.09|8563.09|8723.18|8603.18|8681.98|8561.98|285
1654799100000|2022-06-09 18:25:00|8683.26|8563.26|8701.81|8581.81|8702.27|8582.27|8679.96|8559.96|283
1654799400000|2022-06-09 18:30:00|8701.79|8581.79|8677.57|8557.57|8701.79|8581.79|8677.54|8557.54|278
1654799700000|2022-06-09 18:35:00|8677.24|8557.24|8670.8|8550.8|8679.75|8559.75|8670.36|8550.36|280
1654800000000|2022-06-09 18:40:00|8670.9|8550.9|8668.48|8548.48|8671.61|8551.61|8666.52|8546.52|267
1654800300000|2022-06-09 18:45:00|8668.51|8548.51|8666.17|8546.17|8672.27|8552.27|8665.37|8545.37|273
1654800600000|2022-06-09 18:50:00|8666.23|8546.23|8673.25|8553.25|8673.51|8553.51|8666.23|8546.23|273
1654800900000|2022-06-09 18:55:00|8673.18|8553.18|8663.89|8543.89|8673.18|8553.18|8663.87|8543.87|275
1654801200000|2022-06-09 19:00:00|8663.81|8543.81|8646.53|8526.53|8663.92|8543.92|8646.53|8526.53|283
1654801500000|2022-06-09 19:05:00|8646.58|8526.58|8648.34|8528.34|8650.82|8530.82|8644.82|8524.82|278
1654801800000|2022-06-09 19:10:00|8648.25|8528.25|8647.27|8527.27|8649.07|8529.07|8644.6|8524.6|263
1654802100000|2022-06-09 19:15:00|8647.34|8527.34|8661.3|8541.3|8661.41|8541.41|8644.48|8524.48|280
1654802400000|2022-06-09 19:20:00|8661.29|8541.29|8654.69|8534.69|8662.64|8542.64|8647.92|8527.92|275
1654802700000|2022-06-09 19:25:00|8654.75|8534.75|8646.95|8526.95|8654.85|8534.85|8645.94|8525.94|271
1654803000000|2022-06-09 19:30:00|8646.92|8526.92|8647.7|8527.7|8648.56|8528.56|8643.4|8523.4|268
1654803300000|2022-06-09 19:35:00|8647.66|8527.66|8650.96|8530.96|8650.96|8530.96|8640.61|8520.61|277
1654803600000|2022-06-09 19:40:00|8650.95|8530.95|8646.58|8526.58|8650.95|8530.95|8642.44|8522.44|277
1654803900000|2022-06-09 19:45:00|8646.57|8526.57|8635.28|8515.28|8647.63|8527.63|8633.13|8513.13|277
1654804200000|2022-06-09 19:50:00|8635.2|8515.2|8646.47|8526.47|8646.47|8526.47|8633.35|8513.35|278
1654804500000|2022-06-09 19:55:00|8646.35|8526.35|8593.77|8473.77|8648.09|8528.09|8593.48|8473.48|290
1654804800000|2022-06-09 20:00:00|8594.42|8474.42|8607.81|8487.81|8608.06|8488.06|8578.93|8458.93|292
1654805100000|2022-06-09 20:05:00|8607.76|8487.76|8595.89|8475.89|8609.2|8489.2|8588.33|8468.33|293
1654805400000|2022-06-09 20:10:00|8596.08|8476.08|8626.85|8506.85|8632.33|8512.33|8596.02|8476.02|293
1654805700000|2022-06-09 20:15:00|8626.86|8506.86|8633.31|8513.31|8633.31|8513.31|8621.84|8501.84|282
1654806000000|2022-06-09 20:20:00|8633.25|8513.25|8637.69|8517.69|8640.75|8520.75|8631.55|8511.55|275
1654806300000|2022-06-09 20:25:00|8637.67|8517.67|8635.01|8515.01|8637.67|8517.67|8631.11|8511.11|277
1654806600000|2022-06-09 20:30:00|8634.86|8514.86|8634.14|8514.14|8637.33|8517.33|8632.81|8512.81|276
1654806900000|2022-06-09 20:35:00|8634.28|8514.28|8634.49|8514.49|8638.63|8518.63|8634.04|8514.04|252
1654807200000|2022-06-09 20:40:00|8634.29|8514.29|8629.38|8509.38|8635.38|8515.38|8629.01|8509.01|255
1654807500000|2022-06-09 20:45:00|8629.41|8509.41|8648.31|8528.31|8648.31|8528.31|8628.96|8508.96|251
1654807800000|2022-06-09 20:50:00|8649.57|8529.57|8657.03|8537.03|8657.03|8537.03|8644.96|8524.96|271
1654808100000|2022-06-09 20:55:00|8657.28|8537.28|8655.01|8535.01|8657.51|8537.51|8650.71|8530.71|273
1654808400000|2022-06-09 21:00:00|8655.05|8535.05|8656.69|8536.69|8657.9|8537.9|8654.08|8534.08|251
1654808700000|2022-06-09 21:05:00|8656.66|8536.66|8652.15|8532.15|8656.7|8536.7|8651.98|8531.98|262
1654809000000|2022-06-09 21:10:00|8652.22|8532.22|8669.43|8549.43|8669.43|8549.43|8652.22|8532.22|267
1654809300000|2022-06-09 21:15:00|8669.46|8549.46|8669.59|8549.59|8672.39|8552.39|8668.48|8548.48|238
1654809600000|2022-06-09 21:20:00|8669.55|8549.55|8666.9|8546.9|8669.68|8549.68|8665.31|8545.31|229
1654809900000|2022-06-09 21:25:00|8666.97|8546.97|8662.06|8542.06|8668.55|8548.55|8661.83|8541.83|240
1654810200000|2022-06-09 21:30:00|8662.08|8542.08|8655.31|8535.31|8662.08|8542.08|8654.05|8534.05|199
1654810500000|2022-06-09 21:35:00|8655.17|8535.17|8660.66|8540.66|8660.85|8540.85|8654.27|8534.27|239
1654810800000|2022-06-09 21:40:00|8660.68|8540.68|8667.69|8547.69|8667.69|8547.69|8660.24|8540.24|234
1654811100000|2022-06-09 21:45:00|8667.72|8547.72|8653.19|8533.19|8667.91|8547.91|8653.19|8533.19|247
1654811400000|2022-06-09 21:50:00|8653.35|8533.35|8657.3|8537.3|8658.89|8538.89|8653.04|8533.04|241
1654811700000|2022-06-09 21:55:00|8657.29|8537.29|8647.08|8527.08|8657.52|8537.52|8646.97|8526.97|222
1654812000000|2022-06-09 22:00:00|8646.88|8526.88|8645.42|8525.42|8647.88|8527.88|8641.45|8521.45|281
1654812300000|2022-06-09 22:05:00|8645.84|8525.84|8644.33|8524.33|8651.64|8531.64|8644.33|8524.33|244
1654812600000|2022-06-09 22:10:00|8644.44|8524.44|8632.12|8512.12|8649.31|8529.31|8632|8512|265
1654812900000|2022-06-09 22:15:00|8631.71|8511.71|8635.02|8515.02|8635.72|8515.72|8628.43|8508.43|256
1654813200000|2022-06-09 22:20:00|8635.01|8515.01|8620.22|8500.22|8635.21|8515.21|8620.13|8500.13|251
1654813500000|2022-06-09 22:25:00|8620.34|8500.34|8632.02|8512.02|8632.8|8512.8|8620.29|8500.29|259
1654813800000|2022-06-09 22:30:00|8632.08|8512.08|8636.13|8516.13|8642.13|8522.13|8631.19|8511.19|272
1654814100000|2022-06-09 22:35:00|8636.17|8516.17|8622.48|8502.48|8636.17|8516.17|8621.28|8501.28|239
1654814400000|2022-06-09 22:40:00|8622.42|8502.42|8622.95|8502.95|8623.69|8503.69|8615.15|8495.15|264
1654814700000|2022-06-09 22:45:00|8622.82|8502.82|8626.61|8506.61|8626.61|8506.61|8617.35|8497.35|244
1654815000000|2022-06-09 22:50:00|8626.67|8506.67|8620.25|8500.25|8630.9|8510.9|8619.15|8499.15|253
1654815300000|2022-06-09 22:55:00|8620.23|8500.23|8620.44|8500.44|8620.66|8500.66|8610.05|8490.05|262
1654815600000|2022-06-09 23:00:00|8620.52|8500.52|8619.83|8499.83|8621.6|8501.6|8612.54|8492.54|268
1654815900000|2022-06-09 23:05:00|8619.75|8499.75|8617.06|8497.06|8621.22|8501.22|8612.88|8492.88|268
1654816200000|2022-06-09 23:10:00|8616.71|8496.71|8611.63|8491.63|8620.84|8500.84|8609.66|8489.66|268
1654816500000|2022-06-09 23:15:00|8611.57|8491.57|8621.09|8501.09|8621.22|8501.22|8596.73|8476.73|280
1654816800000|2022-06-09 23:20:00|8620.96|8500.96|8634.39|8514.39|8634.93|8514.93|8620.96|8500.96|264
1654817100000|2022-06-09 23:25:00|8634.38|8514.38|8626.01|8506.01|8634.56|8514.56|8623.08|8503.08|265
1654817400000|2022-06-09 23:30:00|8626.04|8506.04|8637.63|8517.63|8638.47|8518.47|8623.71|8503.71|257
1654817700000|2022-06-09 23:35:00|8637.64|8517.64|8635.83|8515.83|8637.93|8517.93|8635.68|8515.68|72
1654818000000|2022-06-09 23:40:00|8640.27|8520.27|8638.69|8518.69|8640.39|8520.39|8635.94|8515.94|105
1654818300000|2022-06-09 23:45:00|8638.61|8518.61|8640.99|8520.99|8642.33|8522.33|8637.24|8517.24|262
1654818600000|2022-06-09 23:50:00|8641.05|8521.05|8632.71|8512.71|8641.05|8521.05|8629.51|8509.51|242
1654818900000|2022-06-09 23:55:00|8632.64|8512.64|8635.26|8515.26|8638.46|8518.46|8632.62|8512.62|243
1654819200000|2022-06-10 00:00:00|8635.27|8515.27|8640.19|8520.19|8640.7|8520.7|8624.18|8504.18|272
1654819500000|2022-06-10 00:05:00|8640.2|8520.2|8628.92|8508.92|8643.35|8523.35|8628.84|8508.84|278
1654819800000|2022-06-10 00:10:00|8629.08|8509.08|8584.79|8464.79|8629.08|8509.08|8584.07|8464.07|290
1654820100000|2022-06-10 00:15:00|8584.75|8464.75|8505.31|8385.31|8584.75|8464.75|8466.46|8346.46|294
1654820400000|2022-06-10 00:20:00|8504.44|8384.44|8528.97|8408.97|8533.55|8413.55|8500.54|8380.54|295
1654820700000|2022-06-10 00:25:00|8528.91|8408.91|8543.89|8423.89|8545.67|8425.67|8526.19|8406.19|292
1654821000000|2022-06-10 00:30:00|8544.07|8424.07|8533.48|8413.48|8544.47|8424.47|8521.6|8401.6|296
1654821300000|2022-06-10 00:35:00|8533.49|8413.49|8559.33|8439.33|8559.33|8439.33|8530.63|8410.63|294
1654821600000|2022-06-10 00:40:00|8560.24|8440.24|8568.83|8448.83|8568.83|8448.83|8555.63|8435.63|298
1654821900000|2022-06-10 00:45:00|8568.55|8448.55|8578.28|8458.28|8579.44|8459.44|8566.59|8446.59|276
1654822200000|2022-06-10 00:50:00|8578.26|8458.26|8566.93|8446.93|8580|8460|8563.76|8443.76|290
1654822500000|2022-06-10 00:55:00|8566.9|8446.9|8553.39|8433.39|8566.9|8446.9|8553.39|8433.39|289
1654822800000|2022-06-10 01:00:00|8552.8|8432.8|8559.13|8439.13|8561.08|8441.08|8549.17|8429.17|295
1654823100000|2022-06-10 01:05:00|8559.47|8439.47|8546.4|8426.4|8560.94|8440.94|8539.98|8419.98|283
1654823400000|2022-06-10 01:10:00|8546.22|8426.22|8545.5|8425.5|8546.88|8426.88|8538.64|8418.64|280
1654823700000|2022-06-10 01:15:00|8545|8425|8582.63|8462.63|8583.25|8463.25|8541.29|8421.29|293
1654824000000|2022-06-10 01:20:00|8583.47|8463.47|8576.47|8456.47|8591.98|8471.98|8575.78|8455.78|285
1654824300000|2022-06-10 01:25:00|8576.46|8456.46|8586.67|8466.67|8587.09|8467.09|8576.25|8456.25|277
1654824600000|2022-06-10 01:30:00|8586.66|8466.66|8585.29|8465.29|8587.64|8467.64|8580.48|8460.48|275
1654824900000|2022-06-10 01:35:00|8585.43|8465.43|8576.12|8456.12|8585.65|8465.65|8575.64|8455.64|270
1654825200000|2022-06-10 01:40:00|8576.24|8456.24|8574.27|8454.27|8576.94|8456.94|8573.93|8453.93|248
1654825500000|2022-06-10 01:45:00|8574.21|8454.21|8569.74|8449.74|8577.07|8457.07|8567.57|8447.57|273
1654825800000|2022-06-10 01:50:00|8569.75|8449.75|8568.32|8448.32|8575.07|8455.07|8565.4|8445.4|271
1654826100000|2022-06-10 01:55:00|8567.76|8447.76|8571.67|8451.67|8578.08|8458.08|8567.45|8447.45|269
1654826400000|2022-06-10 02:00:00|8571.55|8451.55|8583.95|8463.95|8584|8464|8567.98|8447.98|270
1654826700000|2022-06-10 02:05:00|8584.31|8464.31|8595.46|8475.46|8603.72|8483.72|8584.31|8464.31|267
1654827000000|2022-06-10 02:10:00|8595.38|8475.38|8598.07|8478.07|8606.13|8486.13|8595.36|8475.36|249
1654827300000|2022-06-10 02:15:00|8597.9|8477.9|8602.45|8482.45|8602.45|8482.45|8597.89|8477.89|265
1654827600000|2022-06-10 02:20:00|8602.65|8482.65|8614.99|8494.99|8615.35|8495.35|8602.64|8482.64|258
1654827900000|2022-06-10 02:25:00|8615.03|8495.03|8614.33|8494.33|8617.26|8497.26|8610.56|8490.56|271
1654828200000|2022-06-10 02:30:00|8614.39|8494.39|8608.83|8488.83|8615.74|8495.74|8608.01|8488.01|276
1654828500000|2022-06-10 02:35:00|8608.74|8488.74|8614.96|8494.96|8615.58|8495.58|8608.39|8488.39|274
1654828800000|2022-06-10 02:40:00|8614.01|8494.01|8619.88|8499.88|8621.45|8501.45|8610.69|8490.69|263
1654829100000|2022-06-10 02:45:00|8619.82|8499.82|8616.47|8496.47|8620.62|8500.62|8616.39|8496.39|259
1654829400000|2022-06-10 02:50:00|8616.24|8496.24|8623.49|8503.49|8623.77|8503.77|8615.56|8495.56|249
1654829700000|2022-06-10 02:55:00|8623.51|8503.51|8619.82|8499.82|8623.51|8503.51|8617.53|8497.53|237
1654830000000|2022-06-10 03:00:00|8619.83|8499.83|8687.26|8567.26|8695.56|8575.56|8619.83|8499.83|293
1654830300000|2022-06-10 03:05:00|8687.99|8567.99|8672.48|8552.48|8690.8|8570.8|8664.69|8544.69|298
1654830600000|2022-06-10 03:10:00|8671.93|8551.93|8684.23|8564.23|8686.31|8566.31|8671.41|8551.41|290
1654830900000|2022-06-10 03:15:00|8684.34|8564.34|8681.59|8561.59|8691.91|8571.91|8679.03|8559.03|281
1654831200000|2022-06-10 03:20:00|8681.25|8561.25|8699.44|8579.44|8705.59|8585.59|8681.05|8561.05|282
1654831500000|2022-06-10 03:25:00|8699.8|8579.8|8695.66|8575.66|8702.07|8582.07|8694.92|8574.92|273
1654831800000|2022-06-10 03:30:00|8695.76|8575.76|8686.29|8566.29|8697.02|8577.02|8686.21|8566.21|280
1654832100000|2022-06-10 03:35:00|8686.36|8566.36|8682.87|8562.87|8687.96|8567.96|8681.2|8561.2|266
1654832400000|2022-06-10 03:40:00|8682.63|8562.63|8677.26|8557.26|8682.9|8562.9|8675.86|8555.86|248
1654832700000|2022-06-10 03:45:00|8677.27|8557.27|8669.44|8549.44|8678.33|8558.33|8668.87|8548.87|259
1654833000000|2022-06-10 03:50:00|8669.33|8549.33|8660.74|8540.74|8671.1|8551.1|8660.71|8540.71|250
1654833300000|2022-06-10 03:55:00|8660.75|8540.75|8652.84|8532.84|8660.79|8540.79|8651.63|8531.63|246
1654833600000|2022-06-10 04:00:00|8652.69|8532.69|8646.75|8526.75|8658.17|8538.17|8646.57|8526.57|284
1654833900000|2022-06-10 04:05:00|8646.81|8526.81|8654.34|8534.34|8654.34|8534.34|8646.3|8526.3|244
1654834200000|2022-06-10 04:10:00|8654.32|8534.32|8654.49|8534.49|8658.2|8538.2|8654.32|8534.32|247
1654834500000|2022-06-10 04:15:00|8654.39|8534.39|8654.12|8534.12|8656.3|8536.3|8649.6|8529.6|275
1654834800000|2022-06-10 04:20:00|8654.04|8534.04|8653.52|8533.52|8657.43|8537.43|8653.52|8533.52|265
1654835100000|2022-06-10 04:25:00|8653.51|8533.51|8638.27|8518.27|8653.79|8533.79|8635.89|8515.89|247
1654835400000|2022-06-10 04:30:00|8638.28|8518.28|8642.28|8522.28|8644.74|8524.74|8637.03|8517.03|265
1654835700000|2022-06-10 04:35:00|8642.3|8522.3|8637.91|8517.91|8643.13|8523.13|8636.08|8516.08|248
1654836000000|2022-06-10 04:40:00|8638|8518|8636.75|8516.75|8642.19|8522.19|8636.37|8516.37|251
1654836300000|2022-06-10 04:45:00|8636.83|8516.83|8641.66|8521.66|8641.66|8521.66|8635.65|8515.65|236
1654836600000|2022-06-10 04:50:00|8642.09|8522.09|8651.36|8531.36|8651.92|8531.92|8642.09|8522.09|274
1654836900000|2022-06-10 04:55:00|8651.38|8531.38|8649.44|8529.44|8652.63|8532.63|8647.94|8527.94|234
1654837200000|2022-06-10 05:00:00|8649.45|8529.45|8676.19|8556.19|8677.4|8557.4|8649.45|8529.45|275
1654837500000|2022-06-10 05:05:00|8676.33|8556.33|8670.72|8550.72|8677.03|8557.03|8670.62|8550.62|252
1654837800000|2022-06-10 05:10:00|8670.74|8550.74|8674.02|8554.02|8675.13|8555.13|8670.4|8550.4|224
1654838100000|2022-06-10 05:15:00|8674.09|8554.09|8678.66|8558.66|8680.3|8560.3|8674.09|8554.09|249
1654838400000|2022-06-10 05:20:00|8678.37|8558.37|8671.9|8551.9|8680.65|8560.65|8671.03|8551.03|238
1654838700000|2022-06-10 05:25:00|8671.81|8551.81|8673.79|8553.79|8673.79|8553.79|8668.09|8548.09|231
1654839000000|2022-06-10 05:30:00|8673.8|8553.8|8681.19|8561.19|8681.45|8561.45|8673.8|8553.8|250
1654839300000|2022-06-10 05:35:00|8681.37|8561.37|8678.17|8558.17|8681.57|8561.57|8676.52|8556.52|220
1654839600000|2022-06-10 05:40:00|8678.15|8558.15|8683.02|8563.02|8684.07|8564.07|8675.95|8555.95|227
1654839900000|2022-06-10 05:45:00|8682.81|8562.81|8677.41|8557.41|8689.6|8569.6|8677.41|8557.41|224
1654840200000|2022-06-10 05:50:00|8677.51|8557.51|8661.89|8541.89|8677.51|8557.51|8659.93|8539.93|244
1654840500000|2022-06-10 05:55:00|8661.93|8541.93|8661.6|8541.6|8665.85|8545.85|8661.6|8541.6|219
1654840800000|2022-06-10 06:00:00|8661.98|8541.98|8663.36|8543.36|8666.63|8546.63|8661.09|8541.09|253
1654841100000|2022-06-10 06:05:00|8663.7|8543.7|8659.6|8539.6|8664.11|8544.11|8659.09|8539.09|247
1654841400000|2022-06-10 06:10:00|8659.66|8539.66|8667.42|8547.42|8667.5|8547.5|8652.17|8532.17|255
1654841700000|2022-06-10 06:15:00|8666.61|8546.61|8659.35|8539.35|8682.91|8562.91|8655.3|8535.3|282
1654842000000|2022-06-10 06:20:00|8659.19|8539.19|8651.84|8531.84|8663.5|8543.5|8650.99|8530.99|255
1654842300000|2022-06-10 06:25:00|8651.92|8531.92|8657.96|8537.96|8658.25|8538.25|8650.87|8530.87|253
1654842600000|2022-06-10 06:30:00|8657.83|8537.83|8646.78|8526.78|8660.3|8540.3|8646.72|8526.72|271
1654842900000|2022-06-10 06:35:00|8646.61|8526.61|8645.74|8525.74|8647.73|8527.73|8641.79|8521.79|277
1654843200000|2022-06-10 06:40:00|8645.83|8525.83|8642.22|8522.22|8651.06|8531.06|8642.22|8522.22|265
1654843500000|2022-06-10 06:45:00|8642.18|8522.18|8637.81|8517.81|8643.91|8523.91|8637.45|8517.45|248
1654843800000|2022-06-10 06:50:00|8637.71|8517.71|8641.75|8521.75|8642.99|8522.99|8637.06|8517.06|252
1654844100000|2022-06-10 06:55:00|8641.72|8521.72|8634.24|8514.24|8642.26|8522.26|8632.67|8512.67|252
1654844400000|2022-06-10 07:00:00|8634.23|8514.23|8644.96|8524.96|8645.32|8525.32|8634.06|8514.06|278
1654844700000|2022-06-10 07:05:00|8645.02|8525.02|8643.68|8523.68|8646.25|8526.25|8642.62|8522.62|253
1654845000000|2022-06-10 07:10:00|8643.69|8523.69|8626.15|8506.15|8643.69|8523.69|8625.26|8505.26|258
1654845300000|2022-06-10 07:15:00|8626.18|8506.18|8632.5|8512.5|8633.27|8513.27|8625.47|8505.47|265
1654845600000|2022-06-10 07:20:00|8632.82|8512.82|8622.34|8502.34|8633.97|8513.97|8622.34|8502.34|253
1654845900000|2022-06-10 07:25:00|8622.32|8502.32|8624.54|8504.54|8625.07|8505.07|8620.85|8500.85|268
1654846200000|2022-06-10 07:30:00|8624.57|8504.57|8624.6|8504.6|8626.93|8506.93|8621.76|8501.76|264
1654846500000|2022-06-10 07:35:00|8624.65|8504.65|8637.07|8517.07|8637.2|8517.2|8623.78|8503.78|247
1654846800000|2022-06-10 07:40:00|8637.03|8517.03|8639.3|8519.3|8639.3|8519.3|8635.05|8515.05|235
1654847100000|2022-06-10 07:45:00|8639.22|8519.22|8633.44|8513.44|8645.61|8525.61|8633.44|8513.44|272
1654847400000|2022-06-10 07:50:00|8633.5|8513.5|8627.19|8507.19|8635.84|8515.84|8627.11|8507.11|243
1654847700000|2022-06-10 07:55:00|8624.91|8504.91|8624.03|8504.03|8629.78|8509.78|8624.03|8504.03|251
1654848000000|2022-06-10 08:00:00|8624.25|8504.25|8626.5|8506.5|8637.19|8517.19|8623.56|8503.56|288
1654848300000|2022-06-10 08:05:00|8626.42|8506.42|8631.44|8511.44|8631.44|8511.44|8626.06|8506.06|262
1654848600000|2022-06-10 08:10:00|8631.43|8511.43|8635.23|8515.23|8642.73|8522.73|8631.31|8511.31|257
1654848900000|2022-06-10 08:15:00|8634.96|8514.96|8632.63|8512.63|8635.05|8515.05|8631.67|8511.67|258
1654849200000|2022-06-10 08:20:00|8632.9|8512.9|8621.09|8501.09|8632.91|8512.91|8621.09|8501.09|264
1654849500000|2022-06-10 08:25:00|8620.85|8500.85|8616.52|8496.52|8620.85|8500.85|8613.58|8493.58|269
1654849800000|2022-06-10 08:30:00|8616.42|8496.42|8607.06|8487.06|8617.37|8497.37|8606.06|8486.06|274
1654850100000|2022-06-10 08:35:00|8607.09|8487.09|8596.08|8476.08|8607.09|8487.09|8591.18|8471.18|270
1654850400000|2022-06-10 08:40:00|8596.07|8476.07|8599.66|8479.66|8605.73|8485.73|8595.52|8475.52|252
1654850700000|2022-06-10 08:45:00|8599.31|8479.31|8608.23|8488.23|8611.23|8491.23|8598.58|8478.58|262
1654851000000|2022-06-10 08:50:00|8608.09|8488.09|8600.74|8480.74|8608.96|8488.96|8599.91|8479.91|233
1654851300000|2022-06-10 08:55:00|8600.68|8480.68|8595.26|8475.26|8602.79|8482.79|8594.45|8474.45|263
1654851600000|2022-06-10 09:00:00|8595.25|8475.25|8592.62|8472.62|8604.49|8484.49|8591.15|8471.15|272
1654851900000|2022-06-10 09:05:00|8592.72|8472.72|8580.02|8460.02|8592.97|8472.97|8579.99|8459.99|268
1654852200000|2022-06-10 09:10:00|8578.65|8458.65|8570.33|8450.33|8578.65|8458.65|8568.39|8448.39|289
1654852500000|2022-06-10 09:15:00|8570.34|8450.34|8516.64|8396.64|8571.36|8451.36|8516.64|8396.64|287
1654852800000|2022-06-10 09:20:00|8516.59|8396.59|8559.88|8439.88|8562.39|8442.39|8516.59|8396.59|298
1654853100000|2022-06-10 09:25:00|8559.87|8439.87|8565.46|8445.46|8569.51|8449.51|8559.87|8439.87|285
1654853400000|2022-06-10 09:30:00|8565.58|8445.58|8561.75|8441.75|8570.05|8450.05|8561.43|8441.43|283
1654853700000|2022-06-10 09:35:00|8561.77|8441.77|8545.77|8425.77|8561.77|8441.77|8541.72|8421.72|289
1654854000000|2022-06-10 09:40:00|8546.19|8426.19|8554.11|8434.11|8557.76|8437.76|8543.77|8423.77|276
1654854300000|2022-06-10 09:45:00|8553.95|8433.95|8532.9|8412.9|8557.18|8437.18|8532.9|8412.9|287
1654854600000|2022-06-10 09:50:00|8532.72|8412.72|8514.2|8394.2|8533.86|8413.86|8508.16|8388.16|296
1654854900000|2022-06-10 09:55:00|8514.3|8394.3|8516.13|8396.13|8517.65|8397.65|8512.01|8392.01|283
1654855200000|2022-06-10 10:00:00|8516.06|8396.06|8523.05|8403.05|8523.86|8403.86|8505.09|8385.09|294
1654855500000|2022-06-10 10:05:00|8522.95|8402.95|8519.03|8399.03|8525.64|8405.64|8518.73|8398.73|284
1654855800000|2022-06-10 10:10:00|8519.06|8399.06|8521.2|8401.2|8521.2|8401.2|8510.56|8390.56|277
1654856100000|2022-06-10 10:15:00|8521.52|8401.52|8531|8411|8532.59|8412.59|8520.99|8400.99|287
1654856400000|2022-06-10 10:20:00|8531.08|8411.08|8531.42|8411.42|8536.59|8416.59|8527.03|8407.03|278
1654856700000|2022-06-10 10:25:00|8531.43|8411.43|8543.43|8423.43|8543.68|8423.68|8527.09|8407.09|286
1654857000000|2022-06-10 10:30:00|8543.57|8423.57|8549.82|8429.82|8549.82|8429.82|8542.24|8422.24|287
1654857300000|2022-06-10 10:35:00|8548.89|8428.89|8537.63|8417.63|8549.03|8429.03|8537.07|8417.07|271
1654857600000|2022-06-10 10:40:00|8537.64|8417.64|8539.08|8419.08|8539.86|8419.86|8535.01|8415.01|261
1654857900000|2022-06-10 10:45:00|8539.13|8419.13|8546.57|8426.57|8552.09|8432.09|8538.67|8418.67|267
1654858200000|2022-06-10 10:50:00|8546.56|8426.56|8550.56|8430.56|8552.56|8432.56|8546.33|8426.33|264
1654858500000|2022-06-10 10:55:00|8550.43|8430.43|8550|8430|8551.34|8431.34|8545.27|8425.27|251
1654858800000|2022-06-10 11:00:00|8550.15|8430.15|8547.22|8427.22|8553.94|8433.94|8546.32|8426.32|275
1654859100000|2022-06-10 11:05:00|8547.23|8427.23|8554.82|8434.82|8555.05|8435.05|8547.23|8427.23|267
1654859400000|2022-06-10 11:10:00|8554.83|8434.83|8555.25|8435.25|8561.01|8441.01|8554.48|8434.48|273
1654859700000|2022-06-10 11:15:00|8554.56|8434.56|8551.99|8431.99|8554.56|8434.56|8548.46|8428.46|268
1654860000000|2022-06-10 11:20:00|8551.97|8431.97|8552.51|8432.51|8555.7|8435.7|8550.22|8430.22|269
1654860300000|2022-06-10 11:25:00|8552.47|8432.47|8544.25|8424.25|8552.47|8432.47|8541.9|8421.9|260
1654860600000|2022-06-10 11:30:00|8544.31|8424.31|8569.72|8449.72|8573.06|8453.06|8544.22|8424.22|277
1654860900000|2022-06-10 11:35:00|8569.71|8449.71|8577.03|8457.03|8580.93|8460.93|8568.36|8448.36|267
1654861200000|2022-06-10 11:40:00|8576.98|8456.98|8573.94|8453.94|8576.98|8456.98|8572.67|8452.67|277
1654861500000|2022-06-10 11:45:00|8573.83|8453.83|8569.22|8449.22|8576.07|8456.07|8566.03|8446.03|263
1654861800000|2022-06-10 11:50:00|8568.68|8448.68|8564.85|8444.85|8570.9|8450.9|8564.85|8444.85|237
1654862100000|2022-06-10 11:55:00|8564.88|8444.88|8562.76|8442.76|8567.99|8447.99|8562.46|8442.46|270
1654862400000|2022-06-10 12:00:00|8562.79|8442.79|8556.03|8436.03|8570.6|8450.6|8554.05|8434.05|272
1654862700000|2022-06-10 12:05:00|8556.15|8436.15|8583.06|8463.06|8584.69|8464.69|8556.15|8436.15|277
1654863000000|2022-06-10 12:10:00|8583|8463|8592.2|8472.2|8592.84|8472.84|8582.34|8462.34|253
1654863300000|2022-06-10 12:15:00|8592.22|8472.22|8587.21|8467.21|8593.42|8473.42|8584.23|8464.23|266
1654863600000|2022-06-10 12:20:00|8587.12|8467.12|8607.37|8487.37|8607.37|8487.37|8586.81|8466.81|273
1654863900000|2022-06-10 12:25:00|8607.42|8487.42|8597.99|8477.99|8615.2|8495.2|8597.87|8477.87|279
1654864200000|2022-06-10 12:30:00|8597.96|8477.96|8415.21|8295.21|8597.96|8477.96|8396.38|8276.38|298
1654864500000|2022-06-10 12:35:00|8415|8295|8462.51|8342.51|8486.37|8366.37|8406.37|8286.37|298
1654864800000|2022-06-10 12:40:00|8462.53|8342.53|8441.69|8321.69|8484.42|8364.42|8441.69|8321.69|300
1654865100000|2022-06-10 12:45:00|8442.04|8322.04|8466.4|8346.4|8466.95|8346.95|8435.83|8315.83|298
1654865400000|2022-06-10 12:50:00|8466.22|8346.22|8417.58|8297.58|8466.99|8346.99|8398.81|8278.81|298
1654865700000|2022-06-10 12:55:00|8417.53|8297.53|8417.05|8297.05|8429.35|8309.35|8415.7|8295.7|295
1654866000000|2022-06-10 13:00:00|8417.66|8297.66|8428.35|8308.35|8430.17|8310.17|8408.04|8288.04|297
1654866300000|2022-06-10 13:05:00|8428.92|8308.92|8412.98|8292.98|8438.99|8318.99|8408.1|8288.1|294
1654866600000|2022-06-10 13:10:00|8413.16|8293.16|8418.42|8298.42|8428.19|8308.19|8411.01|8291.01|296
1654866900000|2022-06-10 13:15:00|8418.43|8298.43|8404.9|8284.9|8421.28|8301.28|8402.04|8282.04|294
1654867200000|2022-06-10 13:20:00|8405.01|8285.01|8382.7|8262.7|8410.75|8290.75|8378.23|8258.23|292
1654867500000|2022-06-10 13:25:00|8382.54|8262.54|8349.46|8229.46|8385.15|8265.15|8324.34|8204.34|295
1654867800000|2022-06-10 13:30:00|8349.76|8229.76|8314.07|8194.07|8376.73|8256.73|8310.28|8190.28|299
1654868100000|2022-06-10 13:35:00|8314.05|8194.05|8347.38|8227.38|8353.63|8233.63|8314.05|8194.05|299
1654868400000|2022-06-10 13:40:00|8347.97|8227.97|8385.43|8265.43|8385.69|8265.69|8344.93|8224.93|298
1654868700000|2022-06-10 13:45:00|8385.57|8265.57|8382.87|8262.87|8410.12|8290.12|8377.58|8257.58|297
1654869000000|2022-06-10 13:50:00|8382.29|8262.29|8365.04|8245.04|8382.92|8262.92|8361.82|8241.82|297
1654869300000|2022-06-10 13:55:00|8365.32|8245.32|8371.67|8251.67|8374.01|8254.01|8357.51|8237.51|293
1654869600000|2022-06-10 14:00:00|8371.8|8251.8|8361.25|8241.25|8371.8|8251.8|8335.53|8215.53|293
1654869900000|2022-06-10 14:05:00|8361.93|8241.93|8379.42|8259.42|8389.43|8269.43|8359.67|8239.67|297
1654870200000|2022-06-10 14:10:00|8379.35|8259.35|8374.87|8254.87|8380.75|8260.75|8363.35|8243.35|292
1654870500000|2022-06-10 14:15:00|8375.09|8255.09|8435.92|8315.92|8435.92|8315.92|8375.09|8255.09|294
1654870800000|2022-06-10 14:20:00|8436.16|8316.16|8422.25|8302.25|8440.72|8320.72|8420.36|8300.36|297
1654871100000|2022-06-10 14:25:00|8422.38|8302.38|8428.85|8308.85|8433|8313|8422.25|8302.25|293
1654871400000|2022-06-10 14:30:00|8428.55|8308.55|8457.86|8337.86|8461.21|8341.21|8426.15|8306.15|296
1654871700000|2022-06-10 14:35:00|8457.95|8337.95|8470.8|8350.8|8479.4|8359.4|8454.96|8334.96|292
1654872000000|2022-06-10 14:40:00|8470.85|8350.85|8474.75|8354.75|8475.22|8355.22|8458.84|8338.84|289
1654872300000|2022-06-10 14:45:00|8474.72|8354.72|8471.46|8351.46|8482.54|8362.54|8469.08|8349.08|295
1654872600000|2022-06-10 14:50:00|8471.41|8351.41|8479.03|8359.03|8493.73|8373.73|8471.41|8351.41|289
1654872900000|2022-06-10 14:55:00|8478.98|8358.98|8455.55|8335.55|8479.15|8359.15|8455.09|8335.09|288
1654873200000|2022-06-10 15:00:00|8455.54|8335.54|8469.73|8349.73|8469.73|8349.73|8452.98|8332.98|292
1654873500000|2022-06-10 15:05:00|8469.51|8349.51|8446.81|8326.81|8469.57|8349.57|8444.88|8324.88|286
1654873800000|2022-06-10 15:10:00|8446.75|8326.75|8432.39|8312.39|8446.82|8326.82|8432.39|8312.39|282
1654874100000|2022-06-10 15:15:00|8432.53|8312.53|8420.08|8300.08|8432.63|8312.63|8409.35|8289.35|294
1654874400000|2022-06-10 15:20:00|8419.59|8299.59|8392.65|8272.65|8427.24|8307.24|8392.58|8272.58|283
1654874700000|2022-06-10 15:25:00|8392.25|8272.25|8376.3|8256.3|8392.25|8272.25|8372.89|8252.89|292
1654875000000|2022-06-10 15:30:00|8375.99|8255.99|8383.45|8263.45|8383.6|8263.6|8369.23|8249.23|288
1654875300000|2022-06-10 15:35:00|8383.54|8263.54|8383.33|8263.33|8386.62|8266.62|8376.89|8256.89|287
1654875600000|2022-06-10 15:40:00|8383.55|8263.55|8391.97|8271.97|8391.97|8271.97|8381.05|8261.05|287
1654875900000|2022-06-10 15:45:00|8391.96|8271.96|8387.28|8267.28|8409.2|8289.2|8387.28|8267.28|280
1654876200000|2022-06-10 15:50:00|8387.2|8267.2|8379.49|8259.49|8388.16|8268.16|8376.85|8256.85|288
1654876500000|2022-06-10 15:55:00|8378.89|8258.89|8386.85|8266.85|8389.68|8269.68|8377.27|8257.27|281
1654876800000|2022-06-10 16:00:00|8386.6|8266.6|8381.8|8261.8|8389.09|8269.09|8374.02|8254.02|287
1654877100000|2022-06-10 16:05:00|8381.82|8261.82|8374.27|8254.27|8389.17|8269.17|8374.12|8254.12|288
1654877400000|2022-06-10 16:10:00|8373.8|8253.8|8348.26|8228.26|8373.88|8253.88|8348.26|8228.26|283
1654877700000|2022-06-10 16:15:00|8347.5|8227.5|8345.11|8225.11|8350.65|8230.65|8340.9|8220.9|286
1654878000000|2022-06-10 16:20:00|8345.45|8225.45|8338.05|8218.05|8362.97|8242.97|8338.05|8218.05|289
1654878300000|2022-06-10 16:25:00|8338.17|8218.17|8203.62|8083.62|8338.36|8218.36|8196.62|8076.62|297
1654878600000|2022-06-10 16:30:00|8202.71|8082.71|8215.91|8095.91|8263.57|8143.57|8199.18|8079.18|297
1654878900000|2022-06-10 16:35:00|8216.08|8096.08|8193.08|8073.08|8222.48|8102.48|8193.08|8073.08|297
1654879200000|2022-06-10 16:40:00|8191.47|8071.47|8217.64|8097.64|8223.51|8103.51|8180.64|8060.64|296
1654879500000|2022-06-10 16:45:00|8217.32|8097.32|8212.04|8092.04|8218.63|8098.63|8200.63|8080.63|295
1654879800000|2022-06-10 16:50:00|8212.1|8092.1|8222.06|8102.06|8222.32|8102.32|8183.33|8063.33|295
1654880100000|2022-06-10 16:55:00|8221.9|8101.9|8234.02|8114.02|8245.38|8125.38|8213.38|8093.38|294
1654880400000|2022-06-10 17:00:00|8233.88|8113.88|8214.45|8094.45|8233.88|8113.88|8206.72|8086.72|298
1654880700000|2022-06-10 17:05:00|8214.64|8094.64|8208.95|8088.95|8227.43|8107.43|8208.84|8088.84|296
1654881000000|2022-06-10 17:10:00|8208.73|8088.73|8209.87|8089.87|8210.27|8090.27|8201.27|8081.27|287
1654881300000|2022-06-10 17:15:00|8209.95|8089.95|8226.26|8106.26|8226.47|8106.47|8205.29|8085.29|291
1654881600000|2022-06-10 17:20:00|8226.44|8106.44|8240|8120|8240|8120|8225.14|8105.14|291
1654881900000|2022-06-10 17:25:00|8239.59|8119.59|8273.69|8153.69|8274.98|8154.98|8238.5|8118.5|294
1654882200000|2022-06-10 17:30:00|8273.85|8153.85|8239.33|8119.33|8273.91|8153.91|8239.19|8119.19|294
1654882500000|2022-06-10 17:35:00|8239.27|8119.27|8252.36|8132.36|8252.38|8132.38|8228.37|8108.37|289
1654882800000|2022-06-10 17:40:00|8252.66|8132.66|8245.03|8125.03|8253.35|8133.35|8243.93|8123.93|275
1654883100000|2022-06-10 17:45:00|8245.35|8125.35|8252.14|8132.14|8254.49|8134.49|8243.05|8123.05|286
1654883400000|2022-06-10 17:50:00|8252.21|8132.21|8248.47|8128.47|8265.16|8145.16|8248.28|8128.28|286
1654883700000|2022-06-10 17:55:00|8248.54|8128.54|8243.4|8123.4|8250.36|8130.36|8237.42|8117.42|287
1654884000000|2022-06-10 18:00:00|8243.23|8123.23|8238.28|8118.28|8244.99|8124.99|8237.97|8117.97|284
1654884300000|2022-06-10 18:05:00|8238.1|8118.1|8232.46|8112.46|8244.28|8124.28|8231.76|8111.76|275
1654884600000|2022-06-10 18:10:00|8232.85|8112.85|8233.94|8113.94|8233.94|8113.94|8211.67|8091.67|284
1654884900000|2022-06-10 18:15:00|8233.95|8113.95|8248.43|8128.43|8249.05|8129.05|8233.47|8113.47|282
1654885200000|2022-06-10 18:20:00|8248.38|8128.38|8229.02|8109.02|8248.38|8128.38|8228.48|8108.48|283
1654885500000|2022-06-10 18:25:00|8228.97|8108.97|8221.55|8101.55|8236.73|8116.73|8220.1|8100.1|287
1654885800000|2022-06-10 18:30:00|8221.44|8101.44|8218.15|8098.15|8224.77|8104.77|8216.71|8096.71|288
1654886100000|2022-06-10 18:35:00|8218.03|8098.03|8211.94|8091.94|8219.34|8099.34|8207.84|8087.84|273
1654886400000|2022-06-10 18:40:00|8211.6|8091.6|8203.52|8083.52|8211.6|8091.6|8196.92|8076.92|288
1654886700000|2022-06-10 18:45:00|8203.57|8083.57|8204.58|8084.58|8207.23|8087.23|8200.51|8080.51|281
1654887000000|2022-06-10 18:50:00|8204.62|8084.62|8200.35|8080.35|8208.45|8088.45|8200.35|8080.35|268
1654887300000|2022-06-10 18:55:00|8200.26|8080.26|8221.93|8101.93|8226.38|8106.38|8198.31|8078.31|282
1654887600000|2022-06-10 19:00:00|8221.84|8101.84|8198.14|8078.14|8221.88|8101.88|8197.76|8077.76|283
1654887900000|2022-06-10 19:05:00|8198.05|8078.05|8193.77|8073.77|8198.06|8078.06|8187.26|8067.26|283
1654888200000|2022-06-10 19:10:00|8193.63|8073.63|8216.35|8096.35|8216.82|8096.82|8192.32|8072.32|267
1654888500000|2022-06-10 19:15:00|8216.28|8096.28|8203.97|8083.97|8216.28|8096.28|8203.86|8083.86|280
1654888800000|2022-06-10 19:20:00|8204.04|8084.04|8209.55|8089.55|8209.55|8089.55|8191.34|8071.34|279
1654889100000|2022-06-10 19:25:00|8209.74|8089.74|8227.91|8107.91|8257.3|8137.3|8209.74|8089.74|294
1654889400000|2022-06-10 19:30:00|8228.05|8108.05|8252.74|8132.74|8253.17|8133.17|8219.52|8099.52|291
1654889700000|2022-06-10 19:35:00|8252.53|8132.53|8248.17|8128.17|8255.13|8135.13|8247.8|8127.8|283
1654890000000|2022-06-10 19:40:00|8247.91|8127.91|8231|8111|8249.27|8129.27|8230.8|8110.8|288
1654890300000|2022-06-10 19:45:00|8230.44|8110.44|8212.35|8092.35|8230.44|8110.44|8212.28|8092.28|278
1654890600000|2022-06-10 19:50:00|8212.38|8092.38|8211.57|8091.57|8215.98|8095.98|8207.56|8087.56|284
1654890900000|2022-06-10 19:55:00|8211.53|8091.53|8203.57|8083.57|8215.05|8095.05|8203.57|8083.57|281
1654891200000|2022-06-10 20:00:00|8203.2|8083.2|8244.15|8124.15|8244.21|8124.21|8198.11|8078.11|294
1654891500000|2022-06-10 20:05:00|8244.13|8124.13|8241.77|8121.77|8247.38|8127.38|8237.74|8117.74|278
1654891800000|2022-06-10 20:10:00|8241.67|8121.67|8250.81|8130.81|8256.86|8136.86|8241.3|8121.3|285
1654892100000|2022-06-10 20:15:00|8250.91|8130.91|8259.98|8139.98|8263.07|8143.07|8250.35|8130.35|271
1654892400000|2022-06-10 20:20:00|8260.37|8140.37|8260.58|8140.58|8271.76|8151.76|8258.37|8138.37|271
1654892700000|2022-06-10 20:25:00|8260.75|8140.75|8263.98|8143.98|8265.88|8145.88|8260.7|8140.7|277
1654893000000|2022-06-10 20:30:00|8263.91|8143.91|8256.52|8136.52|8264.84|8144.84|8256.21|8136.21|278
1654893300000|2022-06-10 20:35:00|8256.71|8136.71|8270.16|8150.16|8270.23|8150.23|8256.67|8136.67|269
1654893600000|2022-06-10 20:40:00|8270.31|8150.31|8261.38|8141.38|8271.6|8151.6|8261.38|8141.38|281
1654893900000|2022-06-10 20:45:00|8261.34|8141.34|8251.01|8131.01|8266.75|8146.75|8250.65|8130.65|283
1654894200000|2022-06-10 20:50:00|8250.94|8130.94|8259.18|8139.18|8259.43|8139.43|8249.68|8129.68|278
1654894500000|2022-06-10 20:55:00|8259.17|8139.17|8262.92|8142.92|8263.53|8143.53|8257.82|8137.82|209
1654930800000|2022-06-11 07:00:00|8283.79|8163.79|8299.01|8179.01|8299.01|8179.01|8283.79|8163.79|267
1654931100000|2022-06-11 07:05:00|8298.95|8178.95|8289.28|8169.28|8300.79|8180.79|8287.35|8167.35|274
1654931400000|2022-06-11 07:10:00|8289.32|8169.32|8285.73|8165.73|8290.01|8170.01|8282.32|8162.32|257
1654931700000|2022-06-11 07:15:00|8285.74|8165.74|8294.33|8174.33|8294.55|8174.55|8284.95|8164.95|257
1654932000000|2022-06-11 07:20:00|8294.3|8174.3|8331.68|8211.68|8333.75|8213.75|8293.95|8173.95|276
1654932300000|2022-06-11 07:25:00|8331.73|8211.73|8315.68|8195.68|8331.73|8211.73|8308.68|8188.68|270
1654932600000|2022-06-11 07:30:00|8315.79|8195.79|8321.83|8201.83|8327.15|8207.15|8315.79|8195.79|269
1654932900000|2022-06-11 07:35:00|8322.05|8202.05|8329.11|8209.11|8329.11|8209.11|8322.02|8202.02|269
1654933200000|2022-06-11 07:40:00|8329.14|8209.14|8337.24|8217.24|8339.68|8219.68|8329.14|8209.14|267
1654933500000|2022-06-11 07:45:00|8337.25|8217.25|8328.1|8208.1|8338.17|8218.17|8327.45|8207.45|269
1654933800000|2022-06-11 07:50:00|8328.07|8208.07|8329.51|8209.51|8331.93|8211.93|8325.99|8205.99|253
1654934100000|2022-06-11 07:55:00|8329.4|8209.4|8323.5|8203.5|8329.47|8209.47|8323.5|8203.5|238
1654934400000|2022-06-11 08:00:00|8323.18|8203.18|8311.97|8191.97|8327.54|8207.54|8311.14|8191.14|271
1654934700000|2022-06-11 08:05:00|8311.92|8191.92|8305.34|8185.34|8313.91|8193.91|8305.34|8185.34|259
1654935000000|2022-06-11 08:10:00|8304.76|8184.76|8299.87|8179.87|8304.76|8184.76|8297.92|8177.92|246
1654935300000|2022-06-11 08:15:00|8299.88|8179.88|8302.59|8182.59|8302.59|8182.59|8297.53|8177.53|248
1654935600000|2022-06-11 08:20:00|8302.61|8182.61|8297.14|8177.14|8308.31|8188.31|8296.06|8176.06|256
1654935900000|2022-06-11 08:25:00|8297.16|8177.16|8296.43|8176.43|8301.31|8181.31|8296.42|8176.42|242
1654936200000|2022-06-11 08:30:00|8296.35|8176.35|8291.58|8171.58|8297.72|8177.72|8290.03|8170.03|278
1654936500000|2022-06-11 08:35:00|8291.48|8171.48|8220.58|8100.58|8295.67|8175.67|8213.58|8093.58|283
1654936800000|2022-06-11 08:40:00|8220.67|8100.67|8192.57|8072.57|8231.52|8111.52|8174.12|8054.12|294
1654937100000|2022-06-11 08:45:00|8192.62|8072.62|8191.5|8071.5|8196.19|8076.19|8184.92|8064.92|293
1654937400000|2022-06-11 08:50:00|8191.98|8071.98|8192.07|8072.07|8195.58|8075.58|8188.64|8068.64|283
1654937700000|2022-06-11 08:55:00|8192.13|8072.13|8131.72|8011.72|8196.65|8076.65|8131.72|8011.72|283
1654938000000|2022-06-11 09:00:00|8137.88|8017.88|8079.58|7959.58|8137.88|8017.88|8036.66|7916.66|300
1654938300000|2022-06-11 09:05:00|8080.1|7960.1|8099.63|7979.63|8100.25|7980.25|8057.07|7937.07|297
1654938600000|2022-06-11 09:10:00|8099.53|7979.53|8108.55|7988.55|8120.62|8000.62|8097.32|7977.32|297
1654938900000|2022-06-11 09:15:00|8108.91|7988.91|8143.34|8023.34|8147.22|8027.22|8101.18|7981.18|298
1654939200000|2022-06-11 09:20:00|8143.41|8023.41|8124.44|8004.44|8148.35|8028.35|8124.31|8004.31|296
1654939500000|2022-06-11 09:25:00|8124.33|8004.33|8130.22|8010.22|8130.73|8010.73|8123.11|8003.11|286
1654939800000|2022-06-11 09:30:00|8130.42|8010.42|8152.16|8032.16|8152.3|8032.3|8128.55|8008.55|285
1654940100000|2022-06-11 09:35:00|8151.6|8031.6|8191.15|8071.15|8192.35|8072.35|8150.27|8030.27|291
1654940400000|2022-06-11 09:40:00|8191.16|8071.16|8177.37|8057.37|8194.06|8074.06|8175.92|8055.92|290
1654940700000|2022-06-11 09:45:00|8177.32|8057.32|8185.31|8065.31|8185.59|8065.59|8169.45|8049.45|284
1654941000000|2022-06-11 09:50:00|8184.96|8064.96|8161.13|8041.13|8186.4|8066.4|8161.11|8041.11|273
1654941300000|2022-06-11 09:55:00|8161.16|8041.16|8147.76|8027.76|8164.07|8044.07|8147.76|8027.76|276
1654941600000|2022-06-11 10:00:00|8146.51|8026.51|8159.2|8039.2|8162.42|8042.42|8144.88|8024.88|279
1654941900000|2022-06-11 10:05:00|8159.56|8039.56|8163.56|8043.56|8167.37|8047.37|8158.99|8038.99|268
1654942200000|2022-06-11 10:10:00|8163.37|8043.37|8151.75|8031.75|8167.38|8047.38|8150.91|8030.91|273
1654942500000|2022-06-11 10:15:00|8151.8|8031.8|8154.8|8034.8|8158.28|8038.28|8151.06|8031.06|269
1654942800000|2022-06-11 10:20:00|8154.82|8034.82|8141.12|8021.12|8155.93|8035.93|8139.51|8019.51|259
1654943100000|2022-06-11 10:25:00|8141.14|8021.14|8141.08|8021.08|8143.31|8023.31|8140.2|8020.2|257
1654943400000|2022-06-11 10:30:00|8140.95|8020.95|8118.86|7998.86|8140.96|8020.96|8107.96|7987.96|290
1654943700000|2022-06-11 10:35:00|8118.82|7998.82|8107.48|7987.48|8119.49|7999.49|8107.48|7987.48|277
1654944000000|2022-06-11 10:40:00|8107.42|7987.42|8092.89|7972.89|8113.36|7993.36|8089.35|7969.35|289
1654944300000|2022-06-11 10:45:00|8092.88|7972.88|8090.51|7970.51|8102.77|7982.77|8070.14|7950.14|295
1654944600000|2022-06-11 10:50:00|8089.88|7969.88|8072.69|7952.69|8094.71|7974.71|8072.42|7952.42|277
1654944900000|2022-06-11 10:55:00|8072.7|7952.7|8084.88|7964.88|8084.88|7964.88|8068.86|7948.86|290
1654945200000|2022-06-11 11:00:00|8084.74|7964.74|8071.99|7951.99|8084.74|7964.74|8039.81|7919.81|291
1654945500000|2022-06-11 11:05:00|8071.96|7951.96|8062.19|7942.19|8075.73|7955.73|8056.64|7936.64|293
1654945800000|2022-06-11 11:10:00|8062.2|7942.2|8071.3|7951.3|8077.49|7957.49|8062.2|7942.2|280
1654946100000|2022-06-11 11:15:00|8071.37|7951.37|8051.38|7931.38|8071.37|7951.37|8048.72|7928.72|292
1654946400000|2022-06-11 11:20:00|8051.55|7931.55|7995.69|7875.69|8051.55|7931.55|7987.85|7867.85|296
1654946700000|2022-06-11 11:25:00|7995.39|7875.39|7991.86|7871.86|8003.16|7883.16|7989.05|7869.05|296
1654947000000|2022-06-11 11:30:00|7991.15|7871.15|8016.19|7896.19|8026.46|7906.46|7987.3|7867.3|297
1654947300000|2022-06-11 11:35:00|8016.46|7896.46|7946.88|7826.88|8016.46|7896.46|7946.88|7826.88|296
1654947600000|2022-06-11 11:40:00|7945.65|7825.65|7987.01|7867.01|7988.46|7868.46|7945.65|7825.65|293
1654947900000|2022-06-11 11:45:00|7987.51|7867.51|7980.42|7860.42|7997.21|7877.21|7979.57|7859.57|299
1654948200000|2022-06-11 11:50:00|7980.68|7860.68|7965.96|7845.96|7985.5|7865.5|7965.96|7845.96|295
1654948500000|2022-06-11 11:55:00|7965.94|7845.94|7977.08|7857.08|7977.4|7857.4|7955.84|7835.84|289
1654948800000|2022-06-11 12:00:00|7977.26|7857.26|8018.86|7898.86|8025.52|7905.52|7972.28|7852.28|300
1654949100000|2022-06-11 12:05:00|8018.58|7898.58|8002.61|7882.61|8021.03|7901.03|8001.44|7881.44|295
1654949400000|2022-06-11 12:10:00|8002.72|7882.72|8008.88|7888.88|8015.98|7895.98|8000.77|7880.77|288
1654949700000|2022-06-11 12:15:00|8009.11|7889.11|7989.81|7869.81|8019.2|7899.2|7989.71|7869.71|288
1654950000000|2022-06-11 12:20:00|7989.72|7869.72|7974.34|7854.34|7989.78|7869.78|7972.69|7852.69|289
1654950300000|2022-06-11 12:25:00|7974.36|7854.36|7992.74|7872.74|7992.81|7872.81|7972.67|7852.67|285
1654950600000|2022-06-11 12:30:00|7992.76|7872.76|7950.85|7830.85|7993.41|7873.41|7945.21|7825.21|291
1654950900000|2022-06-11 12:35:00|7950.77|7830.77|7943.12|7823.12|7959.24|7839.24|7939.64|7819.64|291
1654951200000|2022-06-11 12:40:00|7943.32|7823.32|7945.69|7825.69|7946.09|7826.09|7930.55|7810.55|296
1654951500000|2022-06-11 12:45:00|7946.81|7826.81|7932.6|7812.6|7947.02|7827.02|7910.55|7790.55|297
1654951800000|2022-06-11 12:50:00|7932.22|7812.22|7912.23|7792.23|7936.46|7816.46|7912.23|7792.23|292
1654952100000|2022-06-11 12:55:00|7912.3|7792.3|7866.38|7746.38|7928.57|7808.57|7866.38|7746.38|295
1654952400000|2022-06-11 13:00:00|7866.57|7746.57|7845.09|7725.09|7880.31|7760.31|7844.2|7724.2|295
1654952700000|2022-06-11 13:05:00|7844.88|7724.88|7869.8|7749.8|7869.8|7749.8|7828.95|7708.95|295
1654953000000|2022-06-11 13:10:00|7869.83|7749.83|7904.72|7784.72|7905.68|7785.68|7869.83|7749.83|296
1654953300000|2022-06-11 13:15:00|7904.96|7784.96|7923.39|7803.39|7924.47|7804.47|7892.84|7772.84|298
1654953600000|2022-06-11 13:20:00|7923.61|7803.61|7921.3|7801.3|7933.31|7813.31|7912.12|7792.12|297
1654953900000|2022-06-11 13:25:00|7921.31|7801.31|7928.07|7808.07|7928.74|7808.74|7919.66|7799.66|292
1654954200000|2022-06-11 13:30:00|7928.24|7808.24|7963.65|7843.65|7985.44|7865.44|7927.34|7807.34|297
1654954500000|2022-06-11 13:35:00|7963.69|7843.69|7936.64|7816.64|7965.28|7845.28|7933.81|7813.81|296
1654954800000|2022-06-11 13:40:00|7936.84|7816.84|7931.06|7811.06|7941.39|7821.39|7928.57|7808.57|295
1654955100000|2022-06-11 13:45:00|7931.26|7811.26|7928.93|7808.93|7944.6|7824.6|7926.73|7806.73|293
1654955400000|2022-06-11 13:50:00|7929.13|7809.13|7953.67|7833.67|7953.91|7833.91|7928.1|7808.1|288
1654955700000|2022-06-11 13:55:00|7953.47|7833.47|7949.57|7829.57|7953.47|7833.47|7943.57|7823.57|273
1654956000000|2022-06-11 14:00:00|7949.53|7829.53|7936.63|7816.63|7949.53|7829.53|7933.9|7813.9|284
1654956300000|2022-06-11 14:05:00|7936.8|7816.8|7927.72|7807.72|7939.65|7819.65|7918.38|7798.38|289
1654956600000|2022-06-11 14:10:00|7927.65|7807.65|7920.62|7800.62|7927.71|7807.71|7914.23|7794.23|286
1654956900000|2022-06-11 14:15:00|7920.78|7800.78|7901.08|7781.08|7920.96|7800.96|7891.44|7771.44|292
1654957200000|2022-06-11 14:20:00|7900.67|7780.67|7873.88|7753.88|7902.01|7782.01|7873.55|7753.55|295
1654957500000|2022-06-11 14:25:00|7873.64|7753.64|7883.73|7763.73|7888.38|7768.38|7871|7751|295
1654957800000|2022-06-11 14:30:00|7883.58|7763.58|7873.12|7753.12|7898.08|7778.08|7873.02|7753.02|295
1654958100000|2022-06-11 14:35:00|7873.31|7753.31|7866.08|7746.08|7873.64|7753.64|7854.62|7734.62|295
1654958400000|2022-06-11 14:40:00|7866.17|7746.17|7839.61|7719.61|7872.33|7752.33|7839.01|7719.01|290
1654958700000|2022-06-11 14:45:00|7839.34|7719.34|7885.04|7765.04|7885.31|7765.31|7837.38|7717.38|295
1654959000000|2022-06-11 14:50:00|7884.65|7764.65|7784.16|7664.16|7885.36|7765.36|7784.16|7664.16|294
1654959300000|2022-06-11 14:55:00|7783.92|7663.92|7760.65|7640.65|7791.17|7671.17|7754.7|7634.7|298
1654959600000|2022-06-11 15:00:00|7760.06|7640.06|7759.97|7639.97|7778.85|7658.85|7718.97|7598.97|297
1654959900000|2022-06-11 15:05:00|7760.77|7640.77|7782.29|7662.29|7802.11|7682.11|7759.45|7639.45|293
1654960200000|2022-06-11 15:10:00|7782.62|7662.62|7765.38|7645.38|7789.67|7669.67|7763.28|7643.28|297
1654960500000|2022-06-11 15:15:00|7765.68|7645.68|7722.57|7602.57|7765.97|7645.97|7721.46|7601.46|298
1654960800000|2022-06-11 15:20:00|7722.67|7602.67|7694.63|7574.63|7728.59|7608.59|7665.44|7545.44|298
1654961100000|2022-06-11 15:25:00|7695.07|7575.07|7731.45|7611.45|7740.87|7620.87|7695.07|7575.07|298
1654961400000|2022-06-11 15:30:00|7731.16|7611.16|7694.13|7574.13|7740.7|7620.7|7689.87|7569.87|297
1654961700000|2022-06-11 15:35:00|7694|7574|7672.31|7552.31|7696.81|7576.81|7654.89|7534.89|293
1654962000000|2022-06-11 15:40:00|7672.34|7552.34|7660.93|7540.93|7678.38|7558.38|7643.03|7523.03|297
1654962300000|2022-06-11 15:45:00|7660.5|7540.5|7667.14|7547.14|7703.61|7583.61|7658.18|7538.18|298
1654962600000|2022-06-11 15:50:00|7666.92|7546.92|7674.98|7554.98|7684.12|7564.12|7656.89|7536.89|296
1654962900000|2022-06-11 15:55:00|7675.04|7555.04|7716.48|7596.48|7716.48|7596.48|7674.52|7554.52|300
1654963200000|2022-06-11 16:00:00|7716.49|7596.49|7721.63|7601.63|7726|7606|7704.89|7584.89|296
1654963500000|2022-06-11 16:05:00|7721.46|7601.46|7755.81|7635.81|7758.34|7638.34|7721.04|7601.04|298
1654963800000|2022-06-11 16:10:00|7755.98|7635.98|7738.98|7618.98|7757.37|7637.37|7736.93|7616.93|292
1654964100000|2022-06-11 16:15:00|7738.87|7618.87|7662.4|7542.4|7738.87|7618.87|7659.66|7539.66|298
1654964400000|2022-06-11 16:20:00|7661.7|7541.7|7696.57|7576.57|7696.57|7576.57|7659.78|7539.78|296
1654964700000|2022-06-11 16:25:00|7696.45|7576.45|7704.63|7584.63|7710.15|7590.15|7693.66|7573.66|298
1654965000000|2022-06-11 16:30:00|7704.47|7584.47|7696.75|7576.75|7716.27|7596.27|7686.71|7566.71|298
1654965300000|2022-06-11 16:35:00|7697.08|7577.08|7725.23|7605.23|7727.43|7607.43|7679.03|7559.03|296
1654965600000|2022-06-11 16:40:00|7725.29|7605.29|7768.32|7648.32|7768.57|7648.57|7724.53|7604.53|296
1654965900000|2022-06-11 16:45:00|7768.22|7648.22|7809.1|7689.1|7816.77|7696.77|7768.05|7648.05|297
1654966200000|2022-06-11 16:50:00|7809.08|7689.08|7797.17|7677.17|7816.66|7696.66|7792.66|7672.66|294
1654966500000|2022-06-11 16:55:00|7797.25|7677.25|7781.27|7661.27|7797.25|7677.25|7771.85|7651.85|292
1654966800000|2022-06-11 17:00:00|7783.35|7663.35|7780.13|7660.13|7789.65|7669.65|7766.89|7646.89|294
1654967100000|2022-06-11 17:05:00|7780.2|7660.2|7803.72|7683.72|7812.83|7692.83|7779.95|7659.95|298
1654967400000|2022-06-11 17:10:00|7803.75|7683.75|7797.51|7677.51|7806.27|7686.27|7796.59|7676.59|291
1654967700000|2022-06-11 17:15:00|7797.62|7677.62|7785.92|7665.92|7805.49|7685.49|7785.79|7665.79|291
1654968000000|2022-06-11 17:20:00|7786.43|7666.43|7778.14|7658.14|7789.66|7669.66|7772.68|7652.68|285
1654968300000|2022-06-11 17:25:00|7778.07|7658.07|7787.95|7667.95|7799.07|7679.07|7778.07|7658.07|289
1654968600000|2022-06-11 17:30:00|7787.92|7667.92|7789.18|7669.18|7791.09|7671.09|7761.71|7641.71|292
1654968900000|2022-06-11 17:35:00|7789.26|7669.26|7802.32|7682.32|7802.32|7682.32|7780.44|7660.44|290
1654969200000|2022-06-11 17:40:00|7803.02|7683.02|7782.96|7662.96|7806.97|7686.97|7781.06|7661.06|295
1654969500000|2022-06-11 17:45:00|7783.01|7663.01|7768.56|7648.56|7784.1|7664.1|7767.28|7647.28|294
1654969800000|2022-06-11 17:50:00|7768.54|7648.54|7773.53|7653.53|7777.53|7657.53|7764.1|7644.1|285
1654970100000|2022-06-11 17:55:00|7773.72|7653.72|7789.41|7669.41|7798.74|7678.74|7773.72|7653.72|288
1654970400000|2022-06-11 18:00:00|7789.18|7669.18|7771.79|7651.79|7789.18|7669.18|7771.42|7651.42|289
1654970700000|2022-06-11 18:05:00|7771.6|7651.6|7796.02|7676.02|7796.02|7676.02|7771.15|7651.15|285
1654971000000|2022-06-11 18:10:00|7796.07|7676.07|7780.04|7660.04|7797.8|7677.8|7771.17|7651.17|289
1654971300000|2022-06-11 18:15:00|7780.16|7660.16|7790.92|7670.92|7790.92|7670.92|7771.81|7651.81|295
1654971600000|2022-06-11 18:20:00|7790.9|7670.9|7790.18|7670.18|7802.18|7682.18|7789.46|7669.46|286
1654971900000|2022-06-11 18:25:00|7789.52|7669.52|7782.77|7662.77|7789.54|7669.54|7778.9|7658.9|284
1654972200000|2022-06-11 18:30:00|7782.57|7662.57|7805.47|7685.47|7805.47|7685.47|7781.24|7661.24|282
1654972500000|2022-06-11 18:35:00|7805.53|7685.53|7888.26|7768.26|7895.55|7775.55|7804.78|7684.78|286
1654972800000|2022-06-11 18:40:00|7887.43|7767.43|7847.19|7727.19|7888.22|7768.22|7846.76|7726.76|295
1654973100000|2022-06-11 18:45:00|7847.56|7727.56|7843.61|7723.61|7847.83|7727.83|7827.12|7707.12|295
1654973400000|2022-06-11 18:50:00|7843.68|7723.68|7862.48|7742.48|7867.31|7747.31|7841.74|7721.74|295
1654973700000|2022-06-11 18:55:00|7862.29|7742.29|7850.55|7730.55|7862.59|7742.59|7850.27|7730.27|292
1654974000000|2022-06-11 19:00:00|7850.4|7730.4|7853.5|7733.5|7854.77|7734.77|7838.51|7718.51|289
1654974300000|2022-06-11 19:05:00|7853.67|7733.67|7879.73|7759.73|7886.71|7766.71|7847.01|7727.01|296
1654974600000|2022-06-11 19:10:00|7880.08|7760.08|7890.75|7770.75|7896.03|7776.03|7879.34|7759.34|287
1654974900000|2022-06-11 19:15:00|7890.88|7770.88|7882.41|7762.41|7892.48|7772.48|7875.51|7755.51|289
1654975200000|2022-06-11 19:20:00|7882.45|7762.45|7864.46|7744.46|7882.45|7762.45|7863.59|7743.59|274
1654975500000|2022-06-11 19:25:00|7864.51|7744.51|7852.39|7732.39|7865.55|7745.55|7851.11|7731.11|285
1654975800000|2022-06-11 19:30:00|7852.45|7732.45|7856.78|7736.78|7857.89|7737.89|7850.26|7730.26|274
1654976100000|2022-06-11 19:35:00|7856.77|7736.77|7842.73|7722.73|7858.54|7738.54|7841.69|7721.69|283
1654976400000|2022-06-11 19:40:00|7842.83|7722.83|7840.18|7720.18|7845.56|7725.56|7840.18|7720.18|276
1654976700000|2022-06-11 19:45:00|7840.08|7720.08|7834.56|7714.56|7840.08|7720.08|7827.47|7707.47|267
1654977000000|2022-06-11 19:50:00|7834.45|7714.45|7827.17|7707.17|7835.75|7715.75|7823.77|7703.77|278
1654977300000|2022-06-11 19:55:00|7827.27|7707.27|7819.91|7699.91|7827.56|7707.56|7819.57|7699.57|281
1654977600000|2022-06-11 20:00:00|7819.86|7699.86|7817.68|7697.68|7822.66|7702.66|7809.62|7689.62|274
1654977900000|2022-06-11 20:05:00|7817.83|7697.83|7815.53|7695.53|7819.05|7699.05|7813.22|7693.22|277
1654978200000|2022-06-11 20:10:00|7815.6|7695.6|7798.51|7678.51|7815.6|7695.6|7795.73|7675.73|285
1654978500000|2022-06-11 20:15:00|7798.54|7678.54|7807.99|7687.99|7813.26|7693.26|7798.54|7678.54|272
1654978800000|2022-06-11 20:20:00|7807.69|7687.69|7801.3|7681.3|7807.69|7687.69|7790.47|7670.47|278
1654979100000|2022-06-11 20:25:00|7801.27|7681.27|7790.39|7670.39|7801.38|7681.38|7790.16|7670.16|264
1654979400000|2022-06-11 20:30:00|7790.35|7670.35|7763.95|7643.95|7790.61|7670.61|7763.2|7643.2|287
1654979700000|2022-06-11 20:35:00|7764.06|7644.06|7774.35|7654.35|7778.01|7658.01|7763.32|7643.32|283
1654980000000|2022-06-11 20:40:00|7774.3|7654.3|7769.5|7649.5|7778.15|7658.15|7765.33|7645.33|281
1654980300000|2022-06-11 20:45:00|7769.51|7649.51|7771.31|7651.31|7774.46|7654.46|7761.78|7641.78|284
1654980600000|2022-06-11 20:50:00|7771.67|7651.67|7766.26|7646.26|7775.07|7655.07|7766.26|7646.26|278
1654980900000|2022-06-11 20:55:00|7766.25|7646.25|7736|7616|7767.46|7647.46|7730.67|7610.67|292
1654981200000|2022-06-11 21:00:00|7736.38|7616.38|7741.53|7621.53|7742.24|7622.24|7730.73|7610.73|289
1654981500000|2022-06-11 21:05:00|7741.42|7621.42|7757.58|7637.58|7758.94|7638.94|7741.1|7621.1|264
1654981800000|2022-06-11 21:10:00|7757.74|7637.74|7769.54|7649.54|7769.54|7649.54|7754.27|7634.27|278
1654982100000|2022-06-11 21:15:00|7769.58|7649.58|7773.79|7653.79|7785.36|7665.36|7769.57|7649.57|277
1654982400000|2022-06-11 21:20:00|7773.65|7653.65|7795.41|7675.41|7795.99|7675.99|7773.4|7653.4|268
1654982700000|2022-06-11 21:25:00|7795.4|7675.4|7802.21|7682.21|7805.9|7685.9|7795.3|7675.3|256
1654983000000|2022-06-11 21:30:00|7802.4|7682.4|7791.96|7671.96|7803.46|7683.46|7791.83|7671.83|249
1654983300000|2022-06-11 21:35:00|7791.9|7671.9|7811.05|7691.05|7811.05|7691.05|7789.53|7669.53|274
1654983600000|2022-06-11 21:40:00|7811.06|7691.06|7826.98|7706.98|7826.98|7706.98|7811.06|7691.06|270
1654983900000|2022-06-11 21:45:00|7826.93|7706.93|7814.75|7694.75|7827.79|7707.79|7809.29|7689.29|274
1654984200000|2022-06-11 21:50:00|7814.77|7694.77|7810.99|7690.99|7815.41|7695.41|7810.88|7690.88|255
1654984500000|2022-06-11 21:55:00|7811.08|7691.08|7808.34|7688.34|7811.86|7691.86|7803.48|7683.48|266
1654984800000|2022-06-11 22:00:00|7808.3|7688.3|7806.67|7686.67|7811.91|7691.91|7802.2|7682.2|274
1654985100000|2022-06-11 22:05:00|7806.68|7686.68|7823.78|7703.78|7827.27|7707.27|7806.55|7686.55|273
1654985400000|2022-06-11 22:10:00|7823.71|7703.71|7835.26|7715.26|7840.05|7720.05|7820.84|7700.84|270
1654985700000|2022-06-11 22:15:00|7835.43|7715.43|7829.94|7709.94|7836.31|7716.31|7829.94|7709.94|270
1654986000000|2022-06-11 22:20:00|7830.09|7710.09|7840.71|7720.71|7841.14|7721.14|7827.96|7707.96|269
1654986300000|2022-06-11 22:25:00|7840.9|7720.9|7847.17|7727.17|7848.51|7728.51|7840.07|7720.07|265
1654986600000|2022-06-11 22:30:00|7847.23|7727.23|7861.19|7741.19|7863.15|7743.15|7846.88|7726.88|286
1654986900000|2022-06-11 22:35:00|7860.9|7740.9|7859.04|7739.04|7861.29|7741.29|7847.12|7727.12|277
1654987200000|2022-06-11 22:40:00|7858.98|7738.98|7851.14|7731.14|7859.05|7739.05|7851.14|7731.14|266
1654987500000|2022-06-11 22:45:00|7851.06|7731.06|7850.13|7730.13|7853.37|7733.37|7844.2|7724.2|253
1654987800000|2022-06-11 22:50:00|7850.14|7730.14|7861.29|7741.29|7863.3|7743.3|7849.65|7729.65|285
1654988100000|2022-06-11 22:55:00|7861.28|7741.28|7852.15|7732.15|7861.28|7741.28|7852.15|7732.15|268
1654988400000|2022-06-11 23:00:00|7851.98|7731.98|7824.49|7704.49|7852.69|7732.69|7824.4|7704.4|282
1654988700000|2022-06-11 23:05:00|7824.37|7704.37|7804.94|7684.94|7827.04|7707.04|7804.94|7684.94|274
1654989000000|2022-06-11 23:10:00|7804.77|7684.77|7777.08|7657.08|7804.87|7684.87|7776.91|7656.91|284
1654989300000|2022-06-11 23:15:00|7776.88|7656.88|7786.57|7666.57|7787.74|7667.74|7775.2|7655.2|283
1654989600000|2022-06-11 23:20:00|7786.52|7666.52|7776.67|7656.67|7789.28|7669.28|7770.52|7650.52|265
1654989900000|2022-06-11 23:25:00|7776.66|7656.66|7772.51|7652.51|7783.86|7663.86|7768.5|7648.5|257
1654990200000|2022-06-11 23:30:00|7772.6|7652.6|7761.4|7641.4|7772.62|7652.62|7757.35|7637.35|274
1654990500000|2022-06-11 23:35:00|7761.32|7641.32|7715.79|7595.79|7761.37|7641.37|7714.96|7594.96|289
1654990800000|2022-06-11 23:40:00|7715.7|7595.7|7719.86|7599.86|7719.97|7599.97|7700.97|7580.97|291
1654991100000|2022-06-11 23:45:00|7719.63|7599.63|7734.58|7614.58|7734.59|7614.59|7709.36|7589.36|294
1654991400000|2022-06-11 23:50:00|7734.63|7614.63|7740.18|7620.18|7742.61|7622.61|7725.29|7605.29|282
1654991700000|2022-06-11 23:55:00|7740.2|7620.2|7743.8|7623.8|7744.04|7624.04|7730.69|7610.69|275
1654992000000|2022-06-12 00:00:00|7744.54|7624.54|7751.12|7631.12|7751.12|7631.12|7734.74|7614.74|295
1654992300000|2022-06-12 00:05:00|7751.11|7631.11|7781.36|7661.36|7787.79|7667.79|7749.66|7629.66|286
1654992600000|2022-06-12 00:10:00|7781.24|7661.24|7797.85|7677.85|7797.85|7677.85|7781.22|7661.22|287
1654992900000|2022-06-12 00:15:00|7797.84|7677.84|7785.62|7665.62|7799.43|7679.43|7785.48|7665.48|283
1654993200000|2022-06-12 00:20:00|7785.7|7665.7|7786.73|7666.73|7794.02|7674.02|7785.7|7665.7|272
1654993500000|2022-06-12 00:25:00|7786.59|7666.59|7779.89|7659.89|7786.71|7666.71|7774.06|7654.06|277
1654993800000|2022-06-12 00:30:00|7779.83|7659.83|7783.58|7663.58|7783.58|7663.58|7763.39|7643.39|286
1654994100000|2022-06-12 00:35:00|7783.81|7663.81|7785.86|7665.86|7789.33|7669.33|7783.38|7663.38|284
1654994400000|2022-06-12 00:40:00|7785.93|7665.93|7781.58|7661.58|7787.36|7667.36|7778.2|7658.2|271
1654994700000|2022-06-12 00:45:00|7781.71|7661.71|7779.71|7659.71|7790.35|7670.35|7765.42|7645.42|284
1654995000000|2022-06-12 00:50:00|7779.63|7659.63|7783.43|7663.43|7786.35|7666.35|7779.63|7659.63|271
1654995300000|2022-06-12 00:55:00|7783.42|7663.42|7782.05|7662.05|7784.91|7664.91|7780.76|7660.76|272
1654995600000|2022-06-12 01:00:00|7781.96|7661.96|7758.27|7638.27|7782.7|7662.7|7758.27|7638.27|281
1654995900000|2022-06-12 01:05:00|7758.28|7638.28|7727.19|7607.19|7758.34|7638.34|7727.07|7607.07|288
1654996200000|2022-06-12 01:10:00|7727|7607|7711.91|7591.91|7727.25|7607.25|7703.22|7583.22|292
1654996500000|2022-06-12 01:15:00|7711.95|7591.95|7672.62|7552.62|7712.69|7592.69|7665.8|7545.8|293
1654996800000|2022-06-12 01:20:00|7672.6|7552.6|7681.73|7561.73|7682.46|7562.46|7668.25|7548.25|280
1654997100000|2022-06-12 01:25:00|7681.89|7561.89|7679.23|7559.23|7681.89|7561.89|7676.05|7556.05|275
1654997400000|2022-06-12 01:30:00|7679.32|7559.32|7693.23|7573.23|7693.23|7573.23|7664.35|7544.35|284
1654997700000|2022-06-12 01:35:00|7693.38|7573.38|7691.75|7571.75|7710.93|7590.93|7691.61|7571.61|280
1654998000000|2022-06-12 01:40:00|7691.64|7571.64|7668.93|7548.93|7691.64|7571.64|7663.69|7543.69|290
1654998300000|2022-06-12 01:45:00|7669.16|7549.16|7677.36|7557.36|7682.74|7562.74|7669.16|7549.16|259
1654998600000|2022-06-12 01:50:00|7677.35|7557.35|7667.42|7547.42|7679.7|7559.7|7664.25|7544.25|272
1654998900000|2022-06-12 01:55:00|7667.52|7547.52|7620.75|7500.75|7667.88|7547.88|7608.28|7488.28|295
1654999200000|2022-06-12 02:00:00|7620.7|7500.7|7655.41|7535.41|7655.41|7535.41|7617.91|7497.91|295
1654999500000|2022-06-12 02:05:00|7655.68|7535.68|7646.36|7526.36|7657.16|7537.16|7635.04|7515.04|292
1654999800000|2022-06-12 02:10:00|7646.46|7526.46|7656.32|7536.32|7656.44|7536.44|7641.31|7521.31|282
1655000100000|2022-06-12 02:15:00|7656.49|7536.49|7614.32|7494.32|7658.08|7538.08|7612.74|7492.74|292
1655000400000|2022-06-12 02:20:00|7613.76|7493.76|7576.06|7456.06|7613.76|7493.76|7572.27|7452.27|298
1655000700000|2022-06-12 02:25:00|7576.37|7456.37|7449.34|7329.34|7576.37|7456.37|7427.99|7307.99|300
1655001000000|2022-06-12 02:30:00|7450.65|7330.65|7470.75|7350.75|7478|7358|7437.47|7317.47|300
1655001300000|2022-06-12 02:35:00|7471.14|7351.14|7445.8|7325.8|7475.49|7355.49|7445.8|7325.8|297
1655001600000|2022-06-12 02:40:00|7445.36|7325.36|7399.82|7279.82|7450.76|7330.76|7356.11|7236.11|299
1655001900000|2022-06-12 02:45:00|7399.22|7279.22|7421.16|7301.16|7432.49|7312.49|7390.34|7270.34|296
1655002200000|2022-06-12 02:50:00|7419.91|7299.91|7391.18|7271.18|7424.06|7304.06|7391.18|7271.18|296
1655002500000|2022-06-12 02:55:00|7391.16|7271.16|7352.24|7232.24|7392.44|7272.44|7340.75|7220.75|299
1655002800000|2022-06-12 03:00:00|7355.15|7235.15|7406.72|7286.72|7406.93|7286.93|7350.4|7230.4|298
1655003100000|2022-06-12 03:05:00|7407.21|7287.21|7396.88|7276.88|7414.85|7294.85|7396.88|7276.88|293
1655003400000|2022-06-12 03:10:00|7396.74|7276.74|7418.86|7298.86|7424.33|7304.33|7394.9|7274.9|293
1655003700000|2022-06-12 03:15:00|7418.9|7298.9|7410.81|7290.81|7434.38|7314.38|7410.81|7290.81|296
1655004000000|2022-06-12 03:20:00|7411.02|7291.02|7391.88|7271.88|7414.39|7294.39|7391.88|7271.88|294
1655004300000|2022-06-12 03:25:00|7391.92|7271.92|7381.88|7261.88|7392.9|7272.9|7371.26|7251.26|289
1655004600000|2022-06-12 03:30:00|7380.65|7260.65|7447.24|7327.24|7447.24|7327.24|7379.95|7259.95|287
1655004900000|2022-06-12 03:35:00|7447.23|7327.23|7440.19|7320.19|7457.89|7337.89|7439.56|7319.56|295
1655005200000|2022-06-12 03:40:00|7440.47|7320.47|7441.7|7321.7|7441.7|7321.7|7425.65|7305.65|293
1655005500000|2022-06-12 03:45:00|7441.96|7321.96|7443.46|7323.46|7446.88|7326.88|7434.28|7314.28|284
1655005800000|2022-06-12 03:50:00|7443.41|7323.41|7423.12|7303.12|7443.41|7323.41|7422.1|7302.1|291
1655006100000|2022-06-12 03:55:00|7423.24|7303.24|7421.54|7301.54|7429.14|7309.14|7421.54|7301.54|282
1655006400000|2022-06-12 04:00:00|7421.05|7301.05|7462.56|7342.56|7467.06|7347.06|7413.98|7293.98|297
1655006700000|2022-06-12 04:05:00|7462.17|7342.17|7429.15|7309.15|7462.17|7342.17|7428.96|7308.96|290
1655007000000|2022-06-12 04:10:00|7429.07|7309.07|7405.66|7285.66|7429.07|7309.07|7405.66|7285.66|286
1655007300000|2022-06-12 04:15:00|7404.48|7284.48|7415.92|7295.92|7426.83|7306.83|7404.48|7284.48|290
1655007600000|2022-06-12 04:20:00|7415.75|7295.75|7409.61|7289.61|7415.75|7295.75|7398.08|7278.08|288
1655007900000|2022-06-12 04:25:00|7409.44|7289.44|7388.13|7268.13|7409.44|7289.44|7386.31|7266.31|295
1655008200000|2022-06-12 04:30:00|7388.07|7268.07|7400.33|7280.33|7406.19|7286.19|7387.93|7267.93|292
1655008500000|2022-06-12 04:35:00|7400.32|7280.32|7384.56|7264.56|7400.32|7280.32|7380.65|7260.65|291
1655008800000|2022-06-12 04:40:00|7384.6|7264.6|7384.2|7264.2|7389.58|7269.58|7382.49|7262.49|284
1655009100000|2022-06-12 04:45:00|7384.29|7264.29|7375.81|7255.81|7384.29|7264.29|7367.29|7247.29|288
1655009400000|2022-06-12 04:50:00|7375.82|7255.82|7353.03|7233.03|7378.19|7258.19|7353.03|7233.03|286
1655009700000|2022-06-12 04:55:00|7351.03|7231.03|7338.5|7218.5|7356.33|7236.33|7338.27|7218.27|294
1655010000000|2022-06-12 05:00:00|7338.38|7218.38|7298.92|7178.92|7343.09|7223.09|7291.93|7171.93|299
1655010300000|2022-06-12 05:05:00|7299.2|7179.2|7294.8|7174.8|7309.62|7189.62|7294.45|7174.45|296
1655010600000|2022-06-12 05:10:00|7295.64|7175.64|7311.51|7191.51|7319.48|7199.48|7294.65|7174.65|294
1655010900000|2022-06-12 05:15:00|7311.61|7191.61|7302.76|7182.76|7326.22|7206.22|7302.76|7182.76|294
1655011200000|2022-06-12 05:20:00|7302.52|7182.52|7294.8|7174.8|7302.52|7182.52|7275.57|7155.57|299
1655011500000|2022-06-12 05:25:00|7294.81|7174.81|7263.52|7143.52|7298.45|7178.45|7263.51|7143.51|296
1655011800000|2022-06-12 05:30:00|7263.68|7143.68|7259.43|7139.43|7266.29|7146.29|7248.4|7128.4|297
1655012100000|2022-06-12 05:35:00|7259.6|7139.6|7281.41|7161.41|7285.69|7165.69|7252.89|7132.89|295
1655012400000|2022-06-12 05:40:00|7281.62|7161.62|7304.19|7184.19|7305|7185|7278.32|7158.32|291
1655012700000|2022-06-12 05:45:00|7303.89|7183.89|7329.52|7209.52|7344.72|7224.72|7298.51|7178.51|297
1655013000000|2022-06-12 05:50:00|7329.67|7209.67|7322.39|7202.39|7338.15|7218.15|7321.43|7201.43|293
1655013300000|2022-06-12 05:55:00|7322.45|7202.45|7283.23|7163.23|7322.72|7202.72|7282.16|7162.16|291
1655013600000|2022-06-12 06:00:00|7283.68|7163.68|7301.97|7181.97|7303.48|7183.48|7277.21|7157.21|295
1655013900000|2022-06-12 06:05:00|7302.01|7182.01|7315.5|7195.5|7317.54|7197.54|7298.12|7178.12|290
1655014200000|2022-06-12 06:10:00|7315.54|7195.54|7344.96|7224.96|7346.26|7226.26|7310.71|7190.71|296
1655014500000|2022-06-12 06:15:00|7344.71|7224.71|7342.37|7222.37|7360.66|7240.66|7342.37|7222.37|294
1655014800000|2022-06-12 06:20:00|7341.92|7221.92|7344.4|7224.4|7345.6|7225.6|7330.14|7210.14|287
1655015100000|2022-06-12 06:25:00|7344.27|7224.27|7381.74|7261.74|7385.61|7265.61|7342.47|7222.47|294
1655015400000|2022-06-12 06:30:00|7381.86|7261.86|7404.95|7284.95|7406.79|7286.79|7381.58|7261.58|298
1655015700000|2022-06-12 06:35:00|7405.24|7285.24|7378.71|7258.71|7405.24|7285.24|7374.18|7254.18|297
1655016000000|2022-06-12 06:40:00|7378.57|7258.57|7375.25|7255.25|7379.04|7259.04|7369.52|7249.52|283
1655016300000|2022-06-12 06:45:00|7375.33|7255.33|7373.4|7253.4|7386.6|7266.6|7372.45|7252.45|278
1655016600000|2022-06-12 06:50:00|7373.64|7253.64|7379.72|7259.72|7381.35|7261.35|7370.54|7250.54|281
1655016900000|2022-06-12 06:55:00|7379.48|7259.48|7367.72|7247.72|7384.93|7264.93|7367.35|7247.35|276
1655017200000|2022-06-12 07:00:00|7367.48|7247.48|7376.86|7256.86|7377.22|7257.22|7367.43|7247.43|290
1655017500000|2022-06-12 07:05:00|7376.76|7256.76|7358.06|7238.06|7376.76|7256.76|7351.92|7231.92|287
1655017800000|2022-06-12 07:10:00|7357.67|7237.67|7349.21|7229.21|7357.67|7237.67|7342.7|7222.7|278
1655018100000|2022-06-12 07:15:00|7349.23|7229.23|7346.32|7226.32|7351.24|7231.24|7338.71|7218.71|290
1655018400000|2022-06-12 07:20:00|7346.1|7226.1|7343.62|7223.62|7346.64|7226.64|7340.43|7220.43|274
1655018700000|2022-06-12 07:25:00|7343.66|7223.66|7333.54|7213.54|7344.94|7224.94|7332.44|7212.44|287
1655019000000|2022-06-12 07:30:00|7333.49|7213.49|7330.78|7210.78|7333.49|7213.49|7324.31|7204.31|276
1655019300000|2022-06-12 07:35:00|7330.85|7210.85|7362.51|7242.51|7362.94|7242.94|7330.49|7210.49|287
1655019600000|2022-06-12 07:40:00|7362.48|7242.48|7368.55|7248.55|7372.62|7252.62|7360.25|7240.25|277
1655019900000|2022-06-12 07:45:00|7368.61|7248.61|7358.05|7238.05|7372.63|7252.63|7357.98|7237.98|276
1655020200000|2022-06-12 07:50:00|7358.09|7238.09|7401.78|7281.78|7402.95|7282.95|7357.04|7237.04|289
1655020500000|2022-06-12 07:55:00|7401.9|7281.9|7445.15|7325.15|7446.41|7326.41|7400.91|7280.91|298
1655020800000|2022-06-12 08:00:00|7444.99|7324.99|7416.54|7296.54|7446.05|7326.05|7415.61|7295.61|298
1655021100000|2022-06-12 08:05:00|7416.71|7296.71|7420.08|7300.08|7422.03|7302.03|7416.35|7296.35|286
1655021400000|2022-06-12 08:10:00|7420.17|7300.17|7409.26|7289.26|7424.86|7304.86|7409.26|7289.26|283
1655021700000|2022-06-12 08:15:00|7409.32|7289.32|7435.61|7315.61|7436.36|7316.36|7408.86|7288.86|288
1655022000000|2022-06-12 08:20:00|7436.1|7316.1|7436.08|7316.08|7440.73|7320.73|7430.61|7310.61|283
1655022300000|2022-06-12 08:25:00|7435.89|7315.89|7470.96|7350.96|7475.68|7355.68|7427.37|7307.37|296
1655022600000|2022-06-12 08:30:00|7471.37|7351.37|7468.39|7348.39|7504.37|7384.37|7468.39|7348.39|297
1655022900000|2022-06-12 08:35:00|7468.36|7348.36|7453.42|7333.42|7472.3|7352.3|7452.16|7332.16|293
1655023200000|2022-06-12 08:40:00|7453.79|7333.79|7454.03|7334.03|7459.1|7339.1|7453.11|7333.11|285
1655023500000|2022-06-12 08:45:00|7453.57|7333.57|7433.13|7313.13|7454.86|7334.86|7428.64|7308.64|287
1655023800000|2022-06-12 08:50:00|7433.24|7313.24|7435.95|7315.95|7441.34|7321.34|7431.96|7311.96|281
1655024100000|2022-06-12 08:55:00|7435.92|7315.92|7436.86|7316.86|7440.14|7320.14|7434.85|7314.85|277
1655024400000|2022-06-12 09:00:00|7436.83|7316.83|7437.55|7317.55|7438.64|7318.64|7425.37|7305.37|290
1655024700000|2022-06-12 09:05:00|7437.62|7317.62|7439.37|7319.37|7439.37|7319.37|7433.68|7313.68|280
1655025000000|2022-06-12 09:10:00|7439.57|7319.57|7439.8|7319.8|7458.52|7338.52|7439.56|7319.56|287
1655025300000|2022-06-12 09:15:00|7439.79|7319.79|7458.63|7338.63|7462.57|7342.57|7421.42|7301.42|297
1655025600000|2022-06-12 09:20:00|7458.27|7338.27|7456.29|7336.29|7458.27|7338.27|7443.38|7323.38|284
1655025900000|2022-06-12 09:25:00|7455.98|7335.98|7448.62|7328.62|7455.98|7335.98|7445.66|7325.66|273
1655026200000|2022-06-12 09:30:00|7448.66|7328.66|7418.32|7298.32|7450.13|7330.13|7417.54|7297.54|285
1655026500000|2022-06-12 09:35:00|7418.64|7298.64|7420.47|7300.47|7423.57|7303.57|7416.96|7296.96|292
1655026800000|2022-06-12 09:40:00|7420.4|7300.4|7411.85|7291.85|7420.99|7300.99|7399.8|7279.8|288
1655027100000|2022-06-12 09:45:00|7411.83|7291.83|7405.18|7285.18|7411.95|7291.95|7396.65|7276.65|283
1655027400000|2022-06-12 09:50:00|7405.14|7285.14|7396.4|7276.4|7410.11|7290.11|7396.15|7276.15|281
1655027700000|2022-06-12 09:55:00|7395.48|7275.48|7389.98|7269.98|7395.84|7275.84|7385.52|7265.52|286
1655028000000|2022-06-12 10:00:00|7389.55|7269.55|7388.87|7268.87|7397.82|7277.82|7382.23|7262.23|279
1655028300000|2022-06-12 10:05:00|7388.53|7268.53|7385.27|7265.27|7388.53|7268.53|7370.48|7250.48|295
1655028600000|2022-06-12 10:10:00|7385.23|7265.23|7376.54|7256.54|7385.23|7265.23|7366.64|7246.64|285
1655028900000|2022-06-12 10:15:00|7376.7|7256.7|7403.13|7283.13|7403.13|7283.13|7372.33|7252.33|288
1655029200000|2022-06-12 10:20:00|7403.23|7283.23|7407.72|7287.72|7417.43|7297.43|7399.15|7279.15|281
1655029500000|2022-06-12 10:25:00|7407.62|7287.62|7432.08|7312.08|7435.13|7315.13|7407.23|7287.23|289
1655029800000|2022-06-12 10:30:00|7432.34|7312.34|7440.65|7320.65|7442.83|7322.83|7431.1|7311.1|292
1655030100000|2022-06-12 10:35:00|7440.57|7320.57|7435.79|7315.79|7441.23|7321.23|7434.97|7314.97|285
1655030400000|2022-06-12 10:40:00|7435.74|7315.74|7425.25|7305.25|7445.35|7325.35|7425.19|7305.19|288
1655030700000|2022-06-12 10:45:00|7425.41|7305.41|7393.63|7273.63|7425.42|7305.42|7393.63|7273.63|290
1655031000000|2022-06-12 10:50:00|7393.05|7273.05|7392|7272|7396.33|7276.33|7384.91|7264.91|296
1655031300000|2022-06-12 10:55:00|7391.97|7271.97|7385.81|7265.81|7398.69|7278.69|7385.51|7265.51|283
1655031600000|2022-06-12 11:00:00|7385.62|7265.62|7377.38|7257.38|7386.12|7266.12|7372.27|7252.27|297
1655031900000|2022-06-12 11:05:00|7377.17|7257.17|7366.16|7246.16|7384.88|7264.88|7366.01|7246.01|290
1655032200000|2022-06-12 11:10:00|7366.26|7246.26|7387.13|7267.13|7388.38|7268.38|7364.4|7244.4|285
1655032500000|2022-06-12 11:15:00|7387.17|7267.17|7375.47|7255.47|7388.96|7268.96|7370.72|7250.72|278
1655032800000|2022-06-12 11:20:00|7375.8|7255.8|7354.89|7234.89|7375.8|7255.8|7352.07|7232.07|282
1655033100000|2022-06-12 11:25:00|7354.9|7234.9|7352.52|7232.52|7361.07|7241.07|7349.85|7229.85|287
1655033400000|2022-06-12 11:30:00|7352.47|7232.47|7373.71|7253.71|7373.71|7253.71|7349.82|7229.82|282
1655033700000|2022-06-12 11:35:00|7373.92|7253.92|7398.9|7278.9|7398.96|7278.96|7372.01|7252.01|285
1655034000000|2022-06-12 11:40:00|7398.76|7278.76|7391.99|7271.99|7401.12|7281.12|7388.15|7268.15|292
1655034300000|2022-06-12 11:45:00|7392.02|7272.02|7400.9|7280.9|7401.16|7281.16|7392.02|7272.02|286
1655034600000|2022-06-12 11:50:00|7400.89|7280.89|7427.65|7307.65|7429.31|7309.31|7400.79|7280.79|292
1655034900000|2022-06-12 11:55:00|7427.67|7307.67|7409.85|7289.85|7427.67|7307.67|7407.27|7287.27|284
1655035200000|2022-06-12 12:00:00|7409.67|7289.67|7431.42|7311.42|7431.87|7311.87|7404.37|7284.37|291
1655035500000|2022-06-12 12:05:00|7431.39|7311.39|7423.31|7303.31|7431.39|7311.39|7421.4|7301.4|285
1655035800000|2022-06-12 12:10:00|7423.03|7303.03|7429.31|7309.31|7429.38|7309.38|7422.18|7302.18|275
1655036100000|2022-06-12 12:15:00|7429.25|7309.25|7419.6|7299.6|7438.7|7318.7|7417.8|7297.8|278
1655036400000|2022-06-12 12:20:00|7419.46|7299.46|7421.65|7301.65|7426.24|7306.24|7412.71|7292.71|282
1655036700000|2022-06-12 12:25:00|7422.03|7302.03|7441.56|7321.56|7450.56|7330.56|7422.03|7302.03|290
1655037000000|2022-06-12 12:30:00|7441.34|7321.34|7443.22|7323.22|7452.37|7332.37|7440.45|7320.45|292
1655037300000|2022-06-12 12:35:00|7443|7323|7419.11|7299.11|7443.09|7323.09|7419.11|7299.11|287
1655037600000|2022-06-12 12:40:00|7418.99|7298.99|7400.69|7280.69|7418.99|7298.99|7399.24|7279.24|286
1655037900000|2022-06-12 12:45:00|7400.62|7280.62|7406.09|7286.09|7409.99|7289.99|7398.85|7278.85|287
1655038200000|2022-06-12 12:50:00|7406.07|7286.07|7399.13|7279.13|7407.44|7287.44|7398.98|7278.98|281
1655038500000|2022-06-12 12:55:00|7398.36|7278.36|7385.68|7265.68|7398.44|7278.44|7385.62|7265.62|287
1655038800000|2022-06-12 13:00:00|7385.8|7265.8|7375.51|7255.51|7400.72|7280.72|7375.33|7255.33|295
1655039100000|2022-06-12 13:05:00|7375.52|7255.52|7383.94|7263.94|7383.94|7263.94|7373.4|7253.4|273
1655039400000|2022-06-12 13:10:00|7383.89|7263.89|7388.07|7268.07|7390.4|7270.4|7375.55|7255.55|283
1655039700000|2022-06-12 13:15:00|7388.19|7268.19|7383.24|7263.24|7395.5|7275.5|7378.5|7258.5|291
1655040000000|2022-06-12 13:20:00|7383.26|7263.26|7384|7264|7387.59|7267.59|7376.76|7256.76|285
1655040300000|2022-06-12 13:25:00|7384.29|7264.29|7359.49|7239.49|7385.8|7265.8|7352.47|7232.47|290
1655040600000|2022-06-12 13:30:00|7359.68|7239.68|7357.88|7237.88|7364.73|7244.73|7353.75|7233.75|294
1655040900000|2022-06-12 13:35:00|7357.69|7237.69|7352.97|7232.97|7361.29|7241.29|7352.69|7232.69|293
1655041200000|2022-06-12 13:40:00|7352.46|7232.46|7358.74|7238.74|7360.77|7240.77|7352.23|7232.23|283
1655041500000|2022-06-12 13:45:00|7358.67|7238.67|7336.35|7216.35|7358.72|7238.72|7333.84|7213.84|300
1655041800000|2022-06-12 13:50:00|7336.33|7216.33|7299.91|7179.91|7346.08|7226.08|7295.29|7175.29|289
1655042100000|2022-06-12 13:55:00|7300.82|7180.82|7322.41|7202.41|7325.06|7205.06|7297.02|7177.02|293
1655042400000|2022-06-12 14:00:00|7322.42|7202.42|7332.91|7212.91|7338.31|7218.31|7317.48|7197.48|294
1655042700000|2022-06-12 14:05:00|7333.04|7213.04|7330.99|7210.99|7333.04|7213.04|7322.01|7202.01|286
1655043000000|2022-06-12 14:10:00|7331.1|7211.1|7303.25|7183.25|7331.33|7211.33|7303.25|7183.25|287
1655043300000|2022-06-12 14:15:00|7303.01|7183.01|7231.69|7111.69|7304.33|7184.33|7222.54|7102.54|299
1655043600000|2022-06-12 14:20:00|7231.38|7111.38|7347.25|7227.25|7347.25|7227.25|7230.7|7110.7|299
1655043900000|2022-06-12 14:25:00|7350.01|7230.01|7404.65|7284.65|7407.05|7287.05|7350.01|7230.01|296
1655044200000|2022-06-12 14:30:00|7404.97|7284.97|7486.18|7366.18|7514.57|7394.57|7403.74|7283.74|298
1655044500000|2022-06-12 14:35:00|7485.46|7365.46|7492.19|7372.19|7505.98|7385.98|7461.49|7341.49|297
1655044800000|2022-06-12 14:40:00|7491.48|7371.48|7452.53|7332.53|7492.01|7372.01|7452.53|7332.53|297
1655045100000|2022-06-12 14:45:00|7451.72|7331.72|7480.33|7360.33|7485.39|7365.39|7433.41|7313.41|297
1655045400000|2022-06-12 14:50:00|7480.04|7360.04|7620.92|7500.92|7623.65|7503.65|7479.64|7359.64|298
1655045700000|2022-06-12 14:55:00|7621.31|7501.31|7571.7|7451.7|7621.31|7501.31|7568.9|7448.9|297
1655046000000|2022-06-12 15:00:00|7571.68|7451.68|7592.64|7472.64|7612.78|7492.78|7571.63|7451.63|293
1655046300000|2022-06-12 15:05:00|7593.52|7473.52|7617.36|7497.36|7634.12|7514.12|7590.89|7470.89|297
1655046600000|2022-06-12 15:10:00|7617|7497|7605.38|7485.38|7634.46|7514.46|7602.34|7482.34|298
1655046900000|2022-06-12 15:15:00|7605.55|7485.55|7712.22|7592.22|7713.64|7593.64|7604.07|7484.07|297
1655047200000|2022-06-12 15:20:00|7712.34|7592.34|7656.13|7536.13|7713.95|7593.95|7655.19|7535.19|295
1655047500000|2022-06-12 15:25:00|7656.12|7536.12|7669.39|7549.39|7669.39|7549.39|7636.35|7516.35|299
1655047800000|2022-06-12 15:30:00|7669.27|7549.27|7707.9|7587.9|7707.92|7587.92|7655.87|7535.87|297
1655048100000|2022-06-12 15:35:00|7708.4|7588.4|7653.86|7533.86|7708.4|7588.4|7648.78|7528.78|296
1655048400000|2022-06-12 15:40:00|7653.63|7533.63|7663.48|7543.48|7669.84|7549.84|7638.91|7518.91|291
1655048700000|2022-06-12 15:45:00|7663.41|7543.41|7637.96|7517.96|7666.76|7546.76|7619.88|7499.88|295
1655049000000|2022-06-12 15:50:00|7637.42|7517.42|7630.56|7510.56|7637.42|7517.42|7612.93|7492.93|292
1655049300000|2022-06-12 15:55:00|7630.35|7510.35|7632.76|7512.76|7634.25|7514.25|7624.74|7504.74|288
1655049600000|2022-06-12 16:00:00|7632.35|7512.35|7624.87|7504.87|7632.65|7512.65|7611.82|7491.82|292
1655049900000|2022-06-12 16:05:00|7624.55|7504.55|7649.55|7529.55|7649.55|7529.55|7619.79|7499.79|292
1655050200000|2022-06-12 16:10:00|7649.46|7529.46|7654.82|7534.82|7654.82|7534.82|7640.98|7520.98|298
1655050500000|2022-06-12 16:15:00|7654.94|7534.94|7662.37|7542.37|7665.54|7545.54|7651|7531|296
1655050800000|2022-06-12 16:20:00|7662.29|7542.29|7634.07|7514.07|7662.29|7542.29|7630.94|7510.94|286
1655051100000|2022-06-12 16:25:00|7634.08|7514.08|7612.11|7492.11|7640.53|7520.53|7612.11|7492.11|280
1655051400000|2022-06-12 16:30:00|7612.3|7492.3|7613.12|7493.12|7620.63|7500.63|7606.95|7486.95|288
1655051700000|2022-06-12 16:35:00|7613.22|7493.22|7575.1|7455.1|7613.25|7493.25|7574.58|7454.58|296
1655052000000|2022-06-12 16:40:00|7573.77|7453.77|7590.4|7470.4|7594.61|7474.61|7571.85|7451.85|297
1655052300000|2022-06-12 16:45:00|7590.6|7470.6|7588.46|7468.46|7595.9|7475.9|7588.46|7468.46|288
1655052600000|2022-06-12 16:50:00|7587.72|7467.72|7567.02|7447.02|7587.78|7467.78|7564.94|7444.94|288
1655052900000|2022-06-12 16:55:00|7567.01|7447.01|7568.25|7448.25|7570.6|7450.6|7535.98|7415.98|298
1655053200000|2022-06-12 17:00:00|7568.85|7448.85|7579.68|7459.68|7580.84|7460.84|7568.6|7448.6|292
1655053500000|2022-06-12 17:05:00|7579.71|7459.71|7603.99|7483.99|7612.95|7492.95|7579.6|7459.6|293
1655053800000|2022-06-12 17:10:00|7604.31|7484.31|7624.48|7504.48|7630.95|7510.95|7604.31|7484.31|291
1655054100000|2022-06-12 17:15:00|7624.38|7504.38|7640.75|7520.75|7642.2|7522.2|7624.38|7504.38|291
1655054400000|2022-06-12 17:20:00|7640.81|7520.81|7639.14|7519.14|7647.03|7527.03|7637.05|7517.05|287
1655054700000|2022-06-12 17:25:00|7639.09|7519.09|7650.29|7530.29|7650.88|7530.88|7635.71|7515.71|286
1655055000000|2022-06-12 17:30:00|7650.38|7530.38|7649.67|7529.67|7651.19|7531.19|7638.5|7518.5|286
1655055300000|2022-06-12 17:35:00|7649.73|7529.73|7652.56|7532.56|7660.63|7540.63|7649.73|7529.73|289
1655055600000|2022-06-12 17:40:00|7652.7|7532.7|7644.3|7524.3|7653.91|7533.91|7631.54|7511.54|287
1655055900000|2022-06-12 17:45:00|7644.41|7524.41|7656.04|7536.04|7656.99|7536.99|7643.44|7523.44|286
1655056200000|2022-06-12 17:50:00|7655.57|7535.57|7659.81|7539.81|7659.81|7539.81|7651.93|7531.93|280
1655056500000|2022-06-12 17:55:00|7660.96|7540.96|7633.99|7513.99|7667.38|7547.38|7624.14|7504.14|297
1655056800000|2022-06-12 18:00:00|7634.17|7514.17|7607.36|7487.36|7638.09|7518.09|7607.36|7487.36|287
1655057100000|2022-06-12 18:05:00|7606.58|7486.58|7588.92|7468.92|7610.97|7490.97|7588.67|7468.67|294
1655057400000|2022-06-12 18:10:00|7588.63|7468.63|7598.21|7478.21|7599.07|7479.07|7588.14|7468.14|283
1655057700000|2022-06-12 18:15:00|7598.44|7478.44|7599.88|7479.88|7610.4|7490.4|7597.22|7477.22|283
1655058000000|2022-06-12 18:20:00|7599.48|7479.48|7581.55|7461.55|7599.48|7479.48|7577.63|7457.63|289
1655058300000|2022-06-12 18:25:00|7581.66|7461.66|7588.7|7468.7|7596.26|7476.26|7581.66|7461.66|283
1655058600000|2022-06-12 18:30:00|7588.69|7468.69|7586.83|7466.83|7591.72|7471.72|7582.58|7462.58|287
1655058900000|2022-06-12 18:35:00|7586.94|7466.94|7579.7|7459.7|7587.39|7467.39|7575.08|7455.08|281
1655059200000|2022-06-12 18:40:00|7579.72|7459.72|7566.38|7446.38|7579.72|7459.72|7566.17|7446.17|271
1655059500000|2022-06-12 18:45:00|7565.87|7445.87|7570.2|7450.2|7592.26|7472.26|7565.11|7445.11|285
1655059800000|2022-06-12 18:50:00|7570.68|7450.68|7574.6|7454.6|7574.94|7454.94|7566.72|7446.72|285
1655060100000|2022-06-12 18:55:00|7574.59|7454.59|7570.93|7450.93|7578.67|7458.67|7570.45|7450.45|280
1655060400000|2022-06-12 19:00:00|7570.82|7450.82|7568.94|7448.94|7588.27|7468.27|7568.92|7448.92|287
1655060700000|2022-06-12 19:05:00|7569.01|7449.01|7562.15|7442.15|7571.71|7451.71|7556.91|7436.91|291
1655061000000|2022-06-12 19:10:00|7562.18|7442.18|7558.13|7438.13|7563.57|7443.57|7554.06|7434.06|285
1655061300000|2022-06-12 19:15:00|7558.12|7438.12|7474.38|7354.38|7558.52|7438.52|7471.94|7351.94|300
1655061600000|2022-06-12 19:20:00|7474.68|7354.68|7500.03|7380.03|7501.95|7381.95|7474.07|7354.07|296
1655061900000|2022-06-12 19:25:00|7500.06|7380.06|7474.65|7354.65|7500.8|7380.8|7472.37|7352.37|294
1655062200000|2022-06-12 19:30:00|7475.45|7355.45|7491.42|7363.42|7496.3|7376.3|7464.9|7344.9|295
1655062500000|2022-06-12 19:35:00|7491.22|7363.22|7483.96|7355.96|7491.31|7363.31|7473.51|7345.51|290
1655062800000|2022-06-12 19:40:00|7484.63|7356.63|7488.62|7360.62|7493.35|7365.35|7478.83|7350.83|293
1655063100000|2022-06-12 19:45:00|7488.44|7360.44|7482.17|7354.17|7490.75|7362.75|7471.68|7343.68|288
1655063400000|2022-06-12 19:50:00|7482.36|7354.36|7476.74|7348.74|7483.55|7355.55|7471.32|7343.32|290
1655063700000|2022-06-12 19:55:00|7476.73|7348.73|7465.12|7337.12|7480.5|7352.5|7464|7336|293
1655064000000|2022-06-12 20:00:00|7464.32|7336.32|7484.57|7356.57|7495.87|7367.87|7461.62|7333.62|296
1655064300000|2022-06-12 20:05:00|7484.3|7356.3|7458.9|7330.9|7486.38|7358.38|7450.72|7322.72|291
1655064600000|2022-06-12 20:10:00|7458.09|7330.09|7466.24|7338.24|7468.39|7340.39|7454.57|7326.57|288
1655064900000|2022-06-12 20:15:00|7466.34|7338.34|7485.85|7357.85|7492.18|7364.18|7462.87|7334.87|288
1655065200000|2022-06-12 20:20:00|7485.72|7357.72|7486.05|7358.05|7489.39|7361.39|7484.36|7356.36|280
1655065500000|2022-06-12 20:25:00|7486.1|7358.1|7465.65|7337.65|7486.33|7358.33|7465.65|7337.65|289
1655065800000|2022-06-12 20:30:00|7465.53|7337.53|7463.17|7335.17|7465.72|7337.72|7446.39|7318.39|294
1655066100000|2022-06-12 20:35:00|7463.16|7335.16|7461.71|7333.71|7467.39|7339.39|7456.83|7328.83|283
1655066400000|2022-06-12 20:40:00|7461.59|7333.59|7452.92|7324.92|7461.87|7333.87|7448.93|7320.93|283
1655066700000|2022-06-12 20:45:00|7452.9|7324.9|7449.23|7321.23|7456.91|7328.91|7446.87|7318.87|278
1655067000000|2022-06-12 20:50:00|7449.27|7321.27|7446.92|7318.92|7456.43|7328.43|7446.92|7318.92|283
1655067300000|2022-06-12 20:55:00|7446.84|7318.84|7435.22|7307.22|7446.84|7318.84|7432.18|7304.18|278
1655067600000|2022-06-12 21:00:00|7435.09|7307.09|7425.38|7305.38|7441.97|7321.97|7424.36|7296.36|296
1655067900000|2022-06-12 21:05:00|7425.37|7305.37|7440.61|7320.61|7440.61|7320.61|7422.26|7302.26|285
1655068200000|2022-06-12 21:10:00|7440.89|7320.89|7463.33|7343.33|7463.56|7343.56|7439.86|7319.86|276
1655068500000|2022-06-12 21:15:00|7463.3|7343.3|7469.75|7349.75|7469.95|7349.95|7460.87|7340.87|273
1655068800000|2022-06-12 21:20:00|7469.64|7349.64|7476.2|7356.2|7476.65|7356.65|7467.47|7347.47|278
1655069100000|2022-06-12 21:25:00|7475.72|7355.72|7471.02|7351.02|7476.37|7356.37|7467.94|7347.94|273
1655069400000|2022-06-12 21:30:00|7471.05|7351.05|7455.83|7335.83|7472.81|7352.81|7455.83|7335.83|285
1655069700000|2022-06-12 21:35:00|7455.72|7335.72|7449.85|7329.85|7456.05|7336.05|7447.35|7327.35|284
1655070000000|2022-06-12 21:40:00|7449.83|7329.83|7453.94|7333.94|7453.94|7333.94|7447.57|7327.57|278
1655070300000|2022-06-12 21:45:00|7453.9|7333.9|7448.32|7328.32|7455.54|7335.54|7447.8|7327.8|281
1655070600000|2022-06-12 21:50:00|7448.27|7328.27|7428.44|7308.44|7449.17|7329.17|7428.44|7308.44|272
1655070900000|2022-06-12 21:55:00|7427.48|7307.48|7423.77|7303.77|7429.85|7309.85|7422.53|7302.53|275
1655071200000|2022-06-12 22:00:00|7423.96|7303.96|7382.14|7262.14|7423.96|7303.96|7352.02|7232.02|298
1655071500000|2022-06-12 22:05:00|7382.01|7262.01|7402.54|7282.54|7407.27|7287.27|7373.27|7253.27|299
1655071800000|2022-06-12 22:10:00|7402.28|7282.28|7413.31|7293.31|7430.65|7310.65|7397.76|7277.76|295
1655072100000|2022-06-12 22:15:00|7413.02|7293.02|7396.6|7276.6|7425.25|7305.25|7396.36|7276.36|291
1655072400000|2022-06-12 22:20:00|7396.59|7276.59|7404.92|7284.92|7412.52|7292.52|7394.41|7274.41|296
1655072700000|2022-06-12 22:25:00|7405.39|7285.39|7385.79|7265.79|7411.09|7291.09|7382.62|7262.62|288
1655073000000|2022-06-12 22:30:00|7385.51|7265.51|7388.4|7268.4|7389.07|7269.07|7376.62|7256.62|284
1655073300000|2022-06-12 22:35:00|7388.33|7268.33|7356.72|7236.72|7388.39|7268.39|7356.72|7236.72|295
1655073600000|2022-06-12 22:40:00|7356.1|7236.1|7338.96|7218.96|7359.5|7239.5|7320.51|7200.51|294
1655073900000|2022-06-12 22:45:00|7338.87|7218.87|7363.94|7243.94|7364.21|7244.21|7335.44|7215.44|296
1655074200000|2022-06-12 22:50:00|7364.11|7244.11|7331.53|7211.53|7367.91|7247.91|7314.92|7194.92|290
1655074500000|2022-06-12 22:55:00|7331.67|7211.67|7318.71|7198.71|7341.8|7221.8|7316.26|7196.26|295
1655074800000|2022-06-12 23:00:00|7318.86|7198.86|7321.49|7201.49|7343.79|7223.79|7309.97|7189.97|294
1655075100000|2022-06-12 23:05:00|7321.33|7201.33|7334.03|7214.03|7334.03|7214.03|7316.35|7196.35|295
1655075400000|2022-06-12 23:10:00|7333.9|7213.9|7359.66|7239.66|7362.36|7242.36|7333.18|7213.18|294
1655075700000|2022-06-12 23:15:00|7359.55|7239.55|7337.12|7217.12|7362.05|7242.05|7337.12|7217.12|293
1655076000000|2022-06-12 23:20:00|7337.13|7217.13|7322.4|7202.4|7337.34|7217.34|7314.6|7194.6|294
1655076300000|2022-06-12 23:25:00|7322.19|7202.19|7337.96|7217.96|7337.96|7217.96|7317.57|7197.57|294
1655076600000|2022-06-12 23:30:00|7338.08|7218.08|7311.8|7191.8|7344.71|7224.71|7309.7|7189.7|294
1655076900000|2022-06-12 23:35:00|7311.45|7191.45|7302.92|7182.92|7311.45|7191.45|7292.03|7172.03|295
1655077200000|2022-06-12 23:40:00|7302.67|7182.67|7264.66|7144.66|7302.86|7182.86|7229.21|7109.21|299
1655077500000|2022-06-12 23:45:00|7264.78|7144.78|7265.57|7145.57|7271.19|7151.19|7236.73|7116.73|296
1655077800000|2022-06-12 23:50:00|7265.72|7145.72|7229.16|7109.16|7275.83|7155.83|7229.16|7109.16|296
1655078100000|2022-06-12 23:55:00|7227.59|7107.59|7192.43|7072.43|7235.84|7115.84|7189.16|7069.16|299
1655078400000|2022-06-13 00:00:00|7192.62|7072.62|7181.36|7061.36|7236.67|7116.67|7181.36|7061.36|298
1655078700000|2022-06-13 00:05:00|7180.51|7060.51|7222.19|7102.19|7222.24|7102.24|7155.3|7035.3|297
1655079000000|2022-06-13 00:10:00|7222.3|7102.3|7208.26|7088.26|7225.19|7105.19|7207.85|7087.85|296
1655079300000|2022-06-13 00:15:00|7208.28|7088.28|7214.75|7094.75|7226.02|7106.02|7161.36|7041.36|297
1655079600000|2022-06-13 00:20:00|7214.69|7094.69|7238.41|7118.41|7250.2|7130.2|7214.69|7094.69|298
1655079900000|2022-06-13 00:25:00|7238.28|7118.28|7241.31|7121.31|7253.41|7133.41|7238.28|7118.28|298
1655080200000|2022-06-13 00:30:00|7241.34|7121.34|7264.89|7144.89|7266.48|7146.48|7226.79|7106.79|297
1655080500000|2022-06-13 00:35:00|7266.04|7146.04|7215.42|7095.42|7271|7151|7215.42|7095.42|296
1655080800000|2022-06-13 00:40:00|7215.34|7095.34|7161.3|7041.3|7215.34|7095.34|7160.27|7040.27|298
1655081100000|2022-06-13 00:45:00|7159.06|7039.06|7082.12|6962.12|7161.16|7041.16|7082.12|6962.12|298
1655081400000|2022-06-13 00:50:00|7081.17|6961.17|7061.17|6941.17|7082.98|6962.98|7027.61|6907.61|298
1655081700000|2022-06-13 00:55:00|7060.63|6940.63|6994.47|6874.47|7066.89|6946.89|6994.46|6874.46|298
1655082000000|2022-06-13 01:00:00|6993.78|6873.78|7036.36|6916.36|7040.88|6920.88|6985.1|6865.1|298
1655082300000|2022-06-13 01:05:00|7035.86|6915.86|6973.73|6853.73|7035.86|6915.86|6973.73|6853.73|297
1655082600000|2022-06-13 01:10:00|6972.53|6852.53|6929.49|6809.49|6991.64|6871.64|6929.49|6809.49|298
1655082900000|2022-06-13 01:15:00|6928.43|6808.43|6953.74|6833.74|6953.74|6833.74|6894.27|6774.27|298
1655083200000|2022-06-13 01:20:00|6954.07|6834.07|6895.9|6775.9|6972.64|6852.64|6893.8|6773.8|298
1655083500000|2022-06-13 01:25:00|6895.85|6775.85|6882.18|6762.18|6896.69|6776.69|6859.39|6739.39|295
1655083800000|2022-06-13 01:30:00|6881.81|6761.81|6932.77|6812.77|6950.01|6830.01|6879.99|6759.99|297
1655084100000|2022-06-13 01:35:00|6934.23|6814.23|6921.15|6801.15|6934.23|6814.23|6891.26|6771.26|300
1655084400000|2022-06-13 01:40:00|6920.96|6800.96|6941.58|6821.58|6950.04|6830.04|6919.79|6799.79|297
1655084700000|2022-06-13 01:45:00|6939.93|6819.93|6890.64|6770.64|6939.93|6819.93|6883.63|6763.63|299
1655085000000|2022-06-13 01:50:00|6890.57|6770.57|6854.28|6734.28|6890.57|6770.57|6841.73|6721.73|295
1655085300000|2022-06-13 01:55:00|6854.15|6734.15|6887.08|6767.08|6889.06|6769.06|6814.73|6694.73|294
1655085600000|2022-06-13 02:00:00|6887.37|6767.37|6863.39|6743.39|6900.35|6780.35|6853.26|6733.26|297
1655085900000|2022-06-13 02:05:00|6863.49|6743.49|6904.4|6784.4|6904.59|6784.59|6859.34|6739.34|298
1655086200000|2022-06-13 02:10:00|6904.1|6784.1|6827.08|6707.08|6905.33|6785.33|6825.53|6705.53|297
1655086500000|2022-06-13 02:15:00|6827.84|6707.84|6831.69|6711.69|6833.04|6713.04|6802.04|6682.04|296
1655086800000|2022-06-13 02:20:00|6832.02|6712.02|6813.05|6693.05|6839.03|6719.03|6807.12|6687.12|295
1655087100000|2022-06-13 02:25:00|6812.92|6692.92|6889.79|6769.79|6889.93|6769.93|6811.21|6691.21|295
1655087400000|2022-06-13 02:30:00|6889.7|6769.7|6876.47|6756.47|6892.34|6772.34|6870.56|6750.56|296
1655087700000|2022-06-13 02:35:00|6876.22|6756.22|6870.93|6750.93|6878.82|6758.82|6850.91|6730.91|297
1655088000000|2022-06-13 02:40:00|6871.83|6751.83|6866.86|6746.86|6878.84|6758.84|6862.56|6742.56|294
1655088300000|2022-06-13 02:45:00|6866.83|6746.83|6817.26|6697.26|6866.83|6746.83|6811.53|6691.53|298
1655088600000|2022-06-13 02:50:00|6817.37|6697.37|6779.06|6659.06|6817.37|6697.37|6774.45|6654.45|299
1655088900000|2022-06-13 02:55:00|6780.33|6660.33|6763.88|6643.88|6787.49|6667.49|6758.84|6638.84|294
1655089200000|2022-06-13 03:00:00|6763.78|6643.78|6688.95|6568.95|6773.42|6653.42|6688.86|6568.86|297
1655089500000|2022-06-13 03:05:00|6689.01|6569.01|6690.57|6570.57|6693.06|6573.06|6660.71|6540.71|296
1655089800000|2022-06-13 03:10:00|6690.72|6570.72|6746.86|6626.86|6784.94|6664.94|6690.72|6570.72|299
1655090100000|2022-06-13 03:15:00|6747.85|6627.85|6701.9|6581.9|6747.85|6627.85|6681.5|6561.5|296
1655090400000|2022-06-13 03:20:00|6703.11|6583.11|6706.6|6586.6|6760.58|6640.58|6703.11|6583.11|300
1655090700000|2022-06-13 03:25:00|6706.28|6586.28|6778.95|6658.95|6786.29|6666.29|6701.93|6581.93|299
1655091000000|2022-06-13 03:30:00|6778.03|6658.03|6811.39|6691.39|6811.42|6691.42|6770.23|6650.23|299
1655091300000|2022-06-13 03:35:00|6811.27|6691.27|6843.74|6723.74|6843.74|6723.74|6796.11|6676.11|297
1655091600000|2022-06-13 03:40:00|6845.87|6725.87|6850.45|6730.45|6898.07|6778.07|6845.87|6725.87|299
1655091900000|2022-06-13 03:45:00|6849.81|6729.81|6868.64|6748.64|6890.81|6770.81|6848.87|6728.87|295
1655092200000|2022-06-13 03:50:00|6868.26|6748.26|6856.26|6736.26|6868.26|6748.26|6852.4|6732.4|296
1655092500000|2022-06-13 03:55:00|6857.12|6737.12|6841.34|6721.34|6867.57|6747.57|6840.75|6720.75|297
1655092800000|2022-06-13 04:00:00|6840.98|6720.98|6845.79|6725.79|6847.64|6727.64|6818.26|6698.26|298
1655093100000|2022-06-13 04:05:00|6846.33|6726.33|6921.1|6801.1|6921.1|6801.1|6846.33|6726.33|293
1655093400000|2022-06-13 04:10:00|6920.97|6800.97|6945.67|6825.67|6980.65|6860.65|6917.47|6797.47|300
1655093700000|2022-06-13 04:15:00|6946.42|6826.42|6978.63|6858.63|6982.01|6862.01|6944.08|6824.08|297
1655094000000|2022-06-13 04:20:00|6978.47|6858.47|7016.94|6896.94|7016.94|6896.94|6976.82|6856.82|299
1655094300000|2022-06-13 04:25:00|7017.76|6897.76|6987.82|6867.82|7034.65|6914.65|6987.36|6867.36|294
1655094600000|2022-06-13 04:30:00|6988.49|6868.49|6961.29|6841.29|7003.32|6883.32|6939.65|6819.65|297
1655094900000|2022-06-13 04:35:00|6961.62|6841.62|6948.89|6828.89|6965.37|6845.37|6948.13|6828.13|295
1655095200000|2022-06-13 04:40:00|6949.27|6829.27|6920.6|6800.6|6949.45|6829.45|6908.3|6788.3|298
1655095500000|2022-06-13 04:45:00|6920.24|6800.24|6895.78|6775.78|6922.44|6802.44|6884.27|6764.27|296
1655095800000|2022-06-13 04:50:00|6895|6775|6871.9|6751.9|6896|6776|6851.22|6731.22|294
1655096100000|2022-06-13 04:55:00|6871.72|6751.72|6825.85|6705.85|6873.68|6753.68|6825.85|6705.85|296
1655096400000|2022-06-13 05:00:00|6825.68|6705.68|6853.39|6733.39|6854.23|6734.23|6819.28|6699.28|299
1655096700000|2022-06-13 05:05:00|6853.33|6733.33|6861.77|6741.77|6878.02|6758.02|6850.88|6730.88|295
1655097000000|2022-06-13 05:10:00|6861.99|6741.99|6881.78|6761.78|6882.02|6762.02|6841.73|6721.73|297
1655097300000|2022-06-13 05:15:00|6882.24|6762.24|6884.23|6764.23|6909.66|6789.66|6869.37|6749.37|296
1655097600000|2022-06-13 05:20:00|6883.33|6763.33|6872.67|6752.67|6889.68|6769.68|6865.28|6745.28|297
1655097900000|2022-06-13 05:25:00|6872.44|6752.44|6848.03|6728.03|6872.64|6752.64|6848.03|6728.03|292
1655098200000|2022-06-13 05:30:00|6848.21|6728.21|6832.25|6712.25|6850.09|6730.09|6832.25|6712.25|298
1655098500000|2022-06-13 05:35:00|6831.98|6711.98|6825.41|6705.41|6838.71|6718.71|6824.61|6704.61|297
1655098800000|2022-06-13 05:40:00|6825.15|6705.15|6787.13|6667.13|6827.61|6707.61|6787.13|6667.13|291
1655099100000|2022-06-13 05:45:00|6786.86|6666.86|6741.51|6621.51|6796.62|6676.62|6740.24|6620.24|298
1655099400000|2022-06-13 05:50:00|6740.62|6620.62|6730.48|6610.48|6757.53|6637.53|6725.01|6605.01|297
1655099700000|2022-06-13 05:55:00|6729.06|6609.06|6715.8|6595.8|6736.13|6616.13|6707.44|6587.44|297
1655100000000|2022-06-13 06:00:00|6716.32|6596.32|6678.07|6558.07|6716.32|6596.32|6678.07|6558.07|298
1655100300000|2022-06-13 06:05:00|6678.16|6558.16|6679.79|6559.79|6687.29|6567.29|6655.93|6535.93|296
1655100600000|2022-06-13 06:10:00|6680.65|6560.65|6771.8|6651.8|6773.19|6653.19|6680.33|6560.33|299
1655100900000|2022-06-13 06:15:00|6771.29|6651.29|6781.74|6661.74|6823.04|6703.04|6770.17|6650.17|298
1655101200000|2022-06-13 06:20:00|6781.83|6661.83|6737|6617|6782.47|6662.47|6726.57|6606.57|299
1655101500000|2022-06-13 06:25:00|6736.98|6616.98|6749.71|6629.71|6767.72|6647.72|6736.93|6616.93|297
1655101800000|2022-06-13 06:30:00|6749.68|6629.68|6786.8|6666.8|6787.44|6667.44|6735.86|6615.86|297
1655102100000|2022-06-13 06:35:00|6786.98|6666.98|6770.78|6650.78|6786.98|6666.98|6753.87|6633.87|299
1655102400000|2022-06-13 06:40:00|6770.29|6650.29|6682.83|6562.83|6770.29|6650.29|6682.83|6562.83|295
1655102700000|2022-06-13 06:45:00|6683.06|6563.06|6689.8|6569.8|6706.2|6586.2|6658.52|6538.52|296
1655103000000|2022-06-13 06:50:00|6689.88|6569.88|6698.44|6578.44|6701.31|6581.31|6678.06|6558.06|298
1655103300000|2022-06-13 06:55:00|6698.95|6578.95|6717.01|6597.01|6733.19|6613.19|6688.89|6568.89|299
1655103600000|2022-06-13 07:00:00|6719.93|6599.93|6741.79|6621.79|6764.52|6644.52|6719.45|6599.45|298
1655103900000|2022-06-13 07:05:00|6741.81|6621.81|6768.19|6648.19|6774.35|6654.35|6725.78|6605.78|296
1655104200000|2022-06-13 07:10:00|6767.94|6647.94|6753.12|6633.12|6771|6651|6742.57|6622.57|298
1655104500000|2022-06-13 07:15:00|6753.61|6633.61|6767.28|6647.28|6789.49|6669.49|6753.36|6633.36|299
1655104800000|2022-06-13 07:20:00|6767.33|6647.33|6753.49|6633.49|6767.33|6647.33|6732.08|6612.08|299
1655105100000|2022-06-13 07:25:00|6752.17|6632.17|6703.03|6583.03|6754.85|6634.85|6700.4|6580.4|296
1655105400000|2022-06-13 07:30:00|6703.29|6583.29|6679.85|6559.85|6707.79|6587.79|6677.09|6557.09|298
1655105700000|2022-06-13 07:35:00|6680.32|6560.32|6642.5|6522.5|6699.17|6579.17|6641.52|6521.52|297
1655106000000|2022-06-13 07:40:00|6641.98|6521.98|6574.43|6454.43|6641.98|6521.98|6561.23|6441.23|297
1655106300000|2022-06-13 07:45:00|6575.22|6455.22|6597.69|6477.69|6655.19|6535.19|6565.65|6445.65|299
1655106600000|2022-06-13 07:50:00|6597.83|6477.83|6531.83|6411.83|6599.03|6479.03|6530.95|6410.95|299
1655106900000|2022-06-13 07:55:00|6531.32|6411.32|6565.69|6445.69|6586.84|6466.84|6507.2|6387.2|299
1655107200000|2022-06-13 08:00:00|6565.79|6445.79|6587.25|6467.25|6594.45|6474.45|6507.11|6387.11|296
1655107500000|2022-06-13 08:05:00|6587.17|6467.17|6555.56|6435.56|6587.17|6467.17|6515.68|6395.68|298
1655107800000|2022-06-13 08:10:00|6555.88|6435.88|6567.42|6447.42|6572.05|6452.05|6539.52|6419.52|299
1655108100000|2022-06-13 08:15:00|6567.33|6447.33|6518.32|6398.32|6568.14|6448.14|6509.97|6389.97|300
1655108400000|2022-06-13 08:20:00|6519.44|6399.44|6466.71|6346.71|6523.79|6403.79|6464.74|6344.74|297
1655108700000|2022-06-13 08:25:00|6466.59|6346.59|6503.56|6383.56|6503.56|6383.56|6440.08|6320.08|297
1655109000000|2022-06-13 08:30:00|6503.23|6383.23|6558.66|6438.66|6561.1|6441.1|6502.66|6382.66|296
1655109300000|2022-06-13 08:35:00|6558.68|6438.68|6487.27|6367.27|6558.68|6438.68|6475.57|6355.57|299
1655109600000|2022-06-13 08:40:00|6487.85|6367.85|6469.73|6349.73|6528.4|6408.4|6437.28|6317.28|297
1655109900000|2022-06-13 08:45:00|6470.05|6350.05|6387.02|6267.02|6470.28|6350.28|6384.8|6264.8|297
1655110200000|2022-06-13 08:50:00|6388.4|6268.4|6381.11|6261.11|6417.91|6297.91|6376.62|6256.62|298
1655110500000|2022-06-13 08:55:00|6381.6|6261.6|6304.87|6184.87|6384.27|6264.27|6299.8|6179.8|299
1655110800000|2022-06-13 09:00:00|6304.96|6184.96|6327.6|6207.6|6360.79|6240.79|6280.29|6160.29|297
1655111100000|2022-06-13 09:05:00|6326.56|6206.56|6277.63|6157.63|6332.68|6212.68|6220.97|6100.97|299
1655111400000|2022-06-13 09:10:00|6280.33|6160.33|6428.75|6308.75|6428.75|6308.75|6280.33|6160.33|298
1655111700000|2022-06-13 09:15:00|6427.82|6307.82|6472.04|6352.04|6491.01|6371.01|6406.58|6286.58|300
1655112000000|2022-06-13 09:20:00|6469.54|6349.54|6388.09|6268.09|6469.54|6349.54|6384.53|6264.53|296
1655112300000|2022-06-13 09:25:00|6388.21|6268.21|6403.57|6283.57|6427.89|6307.89|6382.38|6262.38|299
1655112600000|2022-06-13 09:30:00|6403.87|6283.87|6337.93|6217.93|6409.63|6289.63|6311.11|6191.11|299
1655112900000|2022-06-13 09:35:00|6337.86|6217.86|6297.2|6177.2|6374.56|6254.56|6296.97|6176.97|300
1655113200000|2022-06-13 09:40:00|6298.17|6178.17|6320.93|6200.93|6326.38|6206.38|6275.66|6155.66|298
1655113500000|2022-06-13 09:45:00|6320.18|6200.18|6292.76|6172.76|6346.54|6226.54|6292.76|6172.76|298
1655113800000|2022-06-13 09:50:00|6293.85|6173.85|6319.43|6199.43|6323.57|6203.57|6282.6|6162.6|297
1655114100000|2022-06-13 09:55:00|6319.53|6199.53|6388.3|6268.3|6416.37|6296.37|6305.54|6185.54|299
1655114400000|2022-06-13 10:00:00|6389.29|6269.29|6416.15|6296.15|6424.04|6304.04|6378.67|6258.67|297
1655114700000|2022-06-13 10:05:00|6415.78|6295.78|6446.79|6326.79|6470.98|6350.98|6409.12|6289.12|294
1655115000000|2022-06-13 10:10:00|6447.74|6327.74|6384.04|6264.04|6454.58|6334.58|6376.2|6256.2|300
1655115300000|2022-06-13 10:15:00|6383.95|6263.95|6352|6232|6383.96|6263.96|6337.75|6217.75|299
1655115600000|2022-06-13 10:20:00|6351.86|6231.86|6361.91|6241.91|6377.79|6257.79|6333.33|6213.33|299
1655115900000|2022-06-13 10:25:00|6361.72|6241.72|6446.21|6326.21|6446.37|6326.37|6358.26|6238.26|300
1655116200000|2022-06-13 10:30:00|6446.42|6326.42|6427.2|6307.2|6466.69|6346.69|6426.03|6306.03|298
1655116500000|2022-06-13 10:35:00|6427.55|6307.55|6448.04|6328.04|6474.46|6354.46|6420.46|6300.46|296
1655116800000|2022-06-13 10:40:00|6446.38|6326.38|6446.37|6326.37|6450.65|6330.65|6411.31|6291.31|297
1655117100000|2022-06-13 10:45:00|6446.13|6326.13|6360.84|6240.84|6446.68|6326.68|6349.68|6229.68|299
1655117400000|2022-06-13 10:50:00|6360.12|6240.12|6373.53|6253.53|6380.56|6260.56|6358.87|6238.87|298
1655117700000|2022-06-13 10:55:00|6371.41|6251.41|6356|6236|6375.28|6255.28|6350.77|6230.77|296
1655118000000|2022-06-13 11:00:00|6356.18|6236.18|6381.93|6261.93|6381.93|6261.93|6350.33|6230.33|298
1655118300000|2022-06-13 11:05:00|6383.65|6263.65|6312.54|6192.54|6389.51|6269.51|6312.54|6192.54|296
1655118600000|2022-06-13 11:10:00|6312.14|6192.14|6310.01|6190.01|6323.12|6203.12|6292.01|6172.01|299
1655118900000|2022-06-13 11:15:00|6309.44|6189.44|6243.81|6123.81|6313.55|6193.55|6243.09|6123.09|299
1655119200000|2022-06-13 11:20:00|6244.51|6124.51|6215.11|6095.11|6251.66|6131.66|6214.8|6094.8|298
1655119500000|2022-06-13 11:25:00|6214.74|6094.74|6206.06|6086.06|6240.02|6120.02|6199.33|6079.33|298
1655119800000|2022-06-13 11:30:00|6205.74|6085.74|6250.12|6130.12|6273.26|6153.26|6192.17|6072.17|299
1655120100000|2022-06-13 11:35:00|6251.62|6131.62|6253.8|6133.8|6272.1|6152.1|6244.55|6124.55|294
1655120400000|2022-06-13 11:40:00|6254.22|6134.22|6257.26|6137.26|6271.95|6151.95|6231.26|6111.26|296
1655120700000|2022-06-13 11:45:00|6256.76|6136.76|6223.54|6103.54|6263.01|6143.01|6223.54|6103.54|296
1655121000000|2022-06-13 11:50:00|6223.58|6103.58|6217.08|6097.08|6241.66|6121.66|6212.26|6092.26|298
1655121300000|2022-06-13 11:55:00|6216.75|6096.75|6278.32|6158.32|6278.73|6158.73|6192.04|6072.04|297
1655121600000|2022-06-13 12:00:00|6278.3|6158.3|6305.43|6185.43|6348.43|6228.43|6278.3|6158.3|300
1655121900000|2022-06-13 12:05:00|6305.77|6185.77|6326.64|6206.64|6331.84|6211.84|6300.29|6180.29|299
1655122200000|2022-06-13 12:10:00|6326.49|6206.49|6474.06|6354.06|6474.06|6354.06|6326.43|6206.43|299
1655122500000|2022-06-13 12:15:00|6473.56|6353.56|6409.51|6289.51|6482.81|6362.81|6409.51|6289.51|295
1655122800000|2022-06-13 12:20:00|6408.35|6288.35|6440.69|6320.69|6442.85|6322.85|6393.86|6273.86|296
1655123100000|2022-06-13 12:25:00|6440.91|6320.91|6424.28|6304.28|6442.24|6322.24|6413.52|6293.52|294
1655123400000|2022-06-13 12:30:00|6424.44|6304.44|6449.99|6329.99|6457.07|6337.07|6406.65|6286.65|296
1655123700000|2022-06-13 12:35:00|6450.87|6330.87|6416.38|6296.38|6454.53|6334.53|6413.36|6293.36|299
1655124000000|2022-06-13 12:40:00|6416.37|6296.37|6387.3|6267.3|6426.7|6306.7|6380.1|6260.1|297
1655124300000|2022-06-13 12:45:00|6387.57|6267.57|6371.02|6251.02|6407.96|6287.96|6361.95|6241.95|300
1655124600000|2022-06-13 12:50:00|6371.13|6251.13|6342.78|6222.78|6387.85|6267.85|6342.78|6222.78|294
1655124900000|2022-06-13 12:55:00|6343.38|6223.38|6290.26|6170.26|6343.69|6223.69|6290.07|6170.07|299
1655125200000|2022-06-13 13:00:00|6290.79|6170.79|6287.93|6167.93|6316.25|6196.25|6268.57|6148.57|297
1655125500000|2022-06-13 13:05:00|6287.85|6167.85|6311.01|6191.01|6313.17|6193.17|6273.66|6153.66|296
1655125800000|2022-06-13 13:10:00|6310.7|6190.7|6303.04|6183.04|6327.57|6207.57|6296.65|6176.65|297
1655126100000|2022-06-13 13:15:00|6303.1|6183.1|6243.14|6123.14|6312.71|6192.71|6243.14|6123.14|299
1655126400000|2022-06-13 13:20:00|6244.27|6124.27|6254.81|6134.81|6279.77|6159.77|6232.63|6112.63|296
1655126700000|2022-06-13 13:25:00|6255.78|6135.78|6242.37|6122.37|6277.66|6157.66|6241.98|6121.98|300
1655127000000|2022-06-13 13:30:00|6241.58|6121.58|6395.58|6275.58|6420.06|6300.06|6241.58|6121.58|299
1655127300000|2022-06-13 13:35:00|6395.37|6275.37|6323.31|6203.31|6400.56|6280.56|6323.31|6203.31|298
1655127600000|2022-06-13 13:40:00|6323.26|6203.26|6348.58|6228.58|6350.27|6230.27|6272.94|6152.94|296
1655127900000|2022-06-13 13:45:00|6348.23|6228.23|6365.02|6245.02|6380.3|6260.3|6347.99|6227.99|298
1655128200000|2022-06-13 13:50:00|6363.76|6243.76|6360.81|6240.81|6380|6260|6350.61|6230.61|297
1655128500000|2022-06-13 13:55:00|6359.66|6239.66|6372.47|6252.47|6382.76|6262.76|6349.08|6229.08|297
1655128800000|2022-06-13 14:00:00|6372.28|6252.28|6331.95|6211.95|6393.33|6273.33|6331.95|6211.95|300
1655129100000|2022-06-13 14:05:00|6332.05|6212.05|6308.98|6188.98|6364.35|6244.35|6308.2|6188.2|297
1655129400000|2022-06-13 14:10:00|6309.02|6189.02|6294.28|6174.28|6311.78|6191.78|6288.3|6168.3|296
1655129700000|2022-06-13 14:15:00|6295.53|6175.53|6276.65|6156.65|6301.52|6181.52|6263.24|6143.24|300
1655130000000|2022-06-13 14:20:00|6276.53|6156.53|6265.54|6145.54|6296.2|6176.2|6264.84|6144.84|298
1655130300000|2022-06-13 14:25:00|6265.09|6145.09|6308.78|6188.78|6308.78|6188.78|6256.53|6136.53|297
1655130600000|2022-06-13 14:30:00|6310.2|6190.2|6301.69|6181.69|6320.76|6200.76|6285.95|6165.95|298
1655130900000|2022-06-13 14:35:00|6301.62|6181.62|6286.82|6166.82|6307.95|6187.95|6286.82|6166.82|297
1655131200000|2022-06-13 14:40:00|6286.29|6166.29|6217.04|6097.04|6286.29|6166.29|6208.61|6088.61|297
1655131500000|2022-06-13 14:45:00|6217.15|6097.15|6162.07|6042.07|6230.97|6110.97|6162.07|6042.07|297
1655131800000|2022-06-13 14:50:00|6159.05|6039.05|6177.65|6057.65|6201.08|6081.08|6097.58|5977.58|299
1655132100000|2022-06-13 14:55:00|6178.77|6058.77|6196.38|6076.38|6214.79|6094.79|6168.95|6048.95|300
1655132400000|2022-06-13 15:00:00|6195.74|6075.74|6168.89|6048.89|6242.78|6122.78|6162.25|6042.25|300
1655132700000|2022-06-13 15:05:00|6169.49|6049.49|6181.25|6061.25|6190.69|6070.69|6155.32|6035.32|300
1655133000000|2022-06-13 15:10:00|6181.51|6061.51|6211.36|6091.36|6218.37|6098.37|6166.88|6046.88|297
1655133300000|2022-06-13 15:15:00|6211.4|6091.4|6289.52|6169.52|6315.22|6195.22|6211.4|6091.4|299
1655133600000|2022-06-13 15:20:00|6290.59|6170.59|6322.08|6202.08|6322.08|6202.08|6273.78|6153.78|298
1655133900000|2022-06-13 15:25:00|6323.04|6203.04|6253.32|6133.32|6323.04|6203.04|6252.43|6132.43|295
1655134200000|2022-06-13 15:30:00|6253.39|6133.39|6306.78|6186.78|6306.88|6186.88|6253.39|6133.39|298
1655134500000|2022-06-13 15:35:00|6306.84|6186.84|6347.8|6227.8|6350.21|6230.21|6305.47|6185.47|296
1655134800000|2022-06-13 15:40:00|6347.4|6227.4|6419.17|6299.17|6420.91|6300.91|6330.41|6210.41|297
1655135100000|2022-06-13 15:45:00|6416.61|6296.61|6364.79|6244.79|6422.41|6302.41|6361.2|6241.2|297
1655135400000|2022-06-13 15:50:00|6364.29|6244.29|6354.12|6234.12|6377.66|6257.66|6335.61|6215.61|297
1655135700000|2022-06-13 15:55:00|6354.26|6234.26|6372.96|6252.96|6377.03|6257.03|6352.83|6232.83|291
1655136000000|2022-06-13 16:00:00|6373.06|6253.06|6382.9|6262.9|6383.12|6263.12|6327.18|6207.18|299
1655136300000|2022-06-13 16:05:00|6383.73|6263.73|6453.06|6333.06|6468.53|6348.53|6383.45|6263.45|297
1655136600000|2022-06-13 16:10:00|6452.38|6332.38|6533.99|6413.99|6595.81|6475.81|6448.92|6328.92|300
1655136900000|2022-06-13 16:15:00|6533.9|6413.9|6530.86|6410.86|6542.26|6422.26|6483.6|6363.6|298
1655137200000|2022-06-13 16:20:00|6531.68|6411.68|6517.43|6397.43|6547.65|6427.65|6502.41|6382.41|297
1655137500000|2022-06-13 16:25:00|6517.77|6397.77|6540.17|6420.17|6561.11|6441.11|6517.77|6397.77|296
1655137800000|2022-06-13 16:30:00|6539.73|6419.73|6583.24|6463.24|6595.01|6475.01|6532.15|6412.15|299
1655138100000|2022-06-13 16:35:00|6583.03|6463.03|6544.7|6424.7|6594.47|6474.47|6541.68|6421.68|299
1655138400000|2022-06-13 16:40:00|6544.82|6424.82|6454.82|6334.82|6544.82|6424.82|6454.61|6334.61|297
1655138700000|2022-06-13 16:45:00|6453.45|6333.45|6486.66|6366.66|6510.35|6390.35|6451.09|6331.09|298
1655139000000|2022-06-13 16:50:00|6487.18|6367.18|6459.3|6339.3|6499.11|6379.11|6456.11|6336.11|297
1655139300000|2022-06-13 16:55:00|6459.98|6339.98|6459.03|6339.03|6468.71|6348.71|6455.18|6335.18|299
1655139600000|2022-06-13 17:00:00|6459.07|6339.07|6407.29|6287.29|6474.6|6354.6|6407.29|6287.29|296
1655139900000|2022-06-13 17:05:00|6406.64|6286.64|6418.21|6298.21|6426.33|6306.33|6393.38|6273.38|299
1655140200000|2022-06-13 17:10:00|6418.58|6298.58|6396.58|6276.58|6419.62|6299.62|6389.22|6269.22|296
1655140500000|2022-06-13 17:15:00|6396.67|6276.67|6394.06|6274.06|6408.82|6288.82|6371.49|6251.49|298
1655140800000|2022-06-13 17:20:00|6394.39|6274.39|6381|6261|6396.7|6276.7|6380.87|6260.87|298
1655141100000|2022-06-13 17:25:00|6380.46|6260.46|6350.61|6230.61|6381.3|6261.3|6346.24|6226.24|298
1655141400000|2022-06-13 17:30:00|6350.53|6230.53|6355.85|6235.85|6369.12|6249.12|6350.42|6230.42|293
1655141700000|2022-06-13 17:35:00|6355.61|6235.61|6327.53|6207.53|6362.33|6242.33|6314.57|6194.57|297
1655142000000|2022-06-13 17:40:00|6327.11|6207.11|6406.91|6286.91|6406.91|6286.91|6327.11|6207.11|298
1655142300000|2022-06-13 17:45:00|6407.09|6287.09|6421.47|6301.47|6425.26|6305.26|6403.29|6283.29|298
1655142600000|2022-06-13 17:50:00|6421.4|6301.4|6417.48|6297.48|6421.46|6301.46|6402.77|6282.77|295
1655142900000|2022-06-13 17:55:00|6418.49|6298.49|6439.05|6319.05|6441.42|6321.42|6410.72|6290.72|298
1655143200000|2022-06-13 18:00:00|6439.29|6319.29|6431.73|6311.73|6441.77|6321.77|6422.55|6302.55|291
1655143500000|2022-06-13 18:05:00|6431.55|6311.55|6448.59|6328.59|6448.78|6328.78|6431.49|6311.49|295
1655143800000|2022-06-13 18:10:00|6449.15|6329.15|6478.07|6358.07|6478.07|6358.07|6446.41|6326.41|292
1655144100000|2022-06-13 18:15:00|6477.94|6357.94|6471.39|6351.39|6504.76|6384.76|6466.53|6346.53|297
1655144400000|2022-06-13 18:20:00|6471.09|6351.09|6522.32|6402.32|6522.56|6402.56|6471.09|6351.09|297
1655144700000|2022-06-13 18:25:00|6522.79|6402.79|6501.1|6381.1|6531.34|6411.34|6501.1|6381.1|298
1655145000000|2022-06-13 18:30:00|6500.84|6380.84|6474.06|6354.06|6504.29|6384.29|6459.84|6339.84|299
1655145300000|2022-06-13 18:35:00|6473.69|6353.69|6490.97|6370.97|6498.34|6378.34|6471.15|6351.15|297
1655145600000|2022-06-13 18:40:00|6492.07|6372.07|6498.92|6378.92|6506.71|6386.71|6487.12|6367.12|295
1655145900000|2022-06-13 18:45:00|6498.19|6378.19|6466.9|6346.9|6513.04|6393.04|6466.7|6346.7|297
1655146200000|2022-06-13 18:50:00|6466.71|6346.71|6438.3|6318.3|6467.88|6347.88|6438.02|6318.02|295
1655146500000|2022-06-13 18:55:00|6438.13|6318.13|6422.9|6302.9|6443.54|6323.54|6420.58|6300.58|295
1655146800000|2022-06-13 19:00:00|6423.06|6303.06|6422.71|6302.71|6423.55|6303.55|6406.29|6286.29|298
1655147100000|2022-06-13 19:05:00|6422.75|6302.75|6410.62|6290.62|6428.26|6308.26|6406.53|6286.53|295
1655147400000|2022-06-13 19:10:00|6411|6291|6397.48|6277.48|6415.1|6295.1|6389.19|6269.19|289
1655147700000|2022-06-13 19:15:00|6397.77|6277.77|6394.13|6274.13|6425.23|6305.23|6387.07|6267.07|295
1655148000000|2022-06-13 19:20:00|6394.27|6274.27|6382.41|6262.41|6414.14|6294.14|6382.41|6262.41|294
1655148300000|2022-06-13 19:25:00|6382.72|6262.72|6376|6256|6393.2|6273.2|6375.49|6255.49|293
1655148600000|2022-06-13 19:30:00|6375.42|6255.42|6383.27|6263.27|6395.68|6275.68|6364.38|6244.38|295
1655148900000|2022-06-13 19:35:00|6383.56|6263.56|6413.69|6293.69|6420.88|6300.88|6383.56|6263.56|298
1655149200000|2022-06-13 19:40:00|6413.83|6293.83|6412.5|6292.5|6423.88|6303.88|6410.61|6290.61|291
1655149500000|2022-06-13 19:45:00|6411.76|6291.76|6425.75|6305.75|6429.04|6309.04|6408.27|6288.27|291
1655149800000|2022-06-13 19:50:00|6425.27|6305.27|6397.89|6277.89|6425.4|6305.4|6396.96|6276.96|295
1655150100000|2022-06-13 19:55:00|6397.95|6277.95|6396.01|6276.01|6408.03|6288.03|6392.21|6272.21|292
1655150400000|2022-06-13 20:00:00|6396.08|6276.08|6462.55|6342.55|6464.03|6344.03|6394.87|6274.87|298
1655150700000|2022-06-13 20:05:00|6462.76|6342.76|6500.74|6380.74|6500.74|6380.74|6462.5|6342.5|299
1655151000000|2022-06-13 20:10:00|6501.27|6381.27|6488.97|6368.97|6501.69|6381.69|6479.62|6359.62|297
1655151300000|2022-06-13 20:15:00|6488.82|6368.82|6531.58|6411.58|6531.82|6411.82|6488.24|6368.24|295
1655151600000|2022-06-13 20:20:00|6532|6412|6542.45|6422.45|6560.18|6440.18|6528.17|6408.17|300
1655151900000|2022-06-13 20:25:00|6543.49|6423.49|6568.21|6448.21|6574.09|6454.09|6543.08|6423.08|296
1655152200000|2022-06-13 20:30:00|6569.23|6449.23|6552.09|6432.09|6615.99|6495.99|6552.09|6432.09|300
1655152500000|2022-06-13 20:35:00|6552.36|6432.36|6521.27|6401.27|6552.36|6432.36|6521.27|6401.27|297
1655152800000|2022-06-13 20:40:00|6521.12|6401.12|6519.86|6399.86|6532.02|6412.02|6517.21|6397.21|296
1655153100000|2022-06-13 20:45:00|6519.56|6399.56|6487.13|6367.13|6525.19|6405.19|6482.35|6362.35|296
1655153400000|2022-06-13 20:50:00|6487.11|6367.11|6479|6359|6488.03|6368.03|6465.92|6345.92|297
1655153700000|2022-06-13 20:55:00|6479.34|6359.34|6453.02|6333.02|6479.4|6359.4|6453.02|6333.02|293
1655154000000|2022-06-13 21:00:00|6452.71|6332.71|6489.07|6369.07|6489.07|6369.07|6450.86|6330.86|294
1655154300000|2022-06-13 21:05:00|6489.12|6369.12|6458.55|6338.55|6489.83|6369.83|6455.42|6335.42|296
1655154600000|2022-06-13 21:10:00|6458.64|6338.64|6455.38|6335.38|6459.55|6339.55|6437.87|6317.87|291
1655154900000|2022-06-13 21:15:00|6454.82|6334.82|6463.62|6343.62|6475.67|6355.67|6452.49|6332.49|294
1655155200000|2022-06-13 21:20:00|6463.32|6343.32|6465.72|6345.72|6469.07|6349.07|6455.97|6335.97|295
1655155500000|2022-06-13 21:25:00|6465.86|6345.86|6452.15|6332.15|6470.25|6350.25|6452.07|6332.07|287
1655155800000|2022-06-13 21:30:00|6451.65|6331.65|6452.52|6332.52|6455.45|6335.45|6449.89|6329.89|283
1655156100000|2022-06-13 21:35:00|6452.62|6332.62|6420.84|6300.84|6452.68|6332.68|6420.84|6300.84|286
1655156400000|2022-06-13 21:40:00|6420.93|6300.93|6376.68|6256.68|6420.93|6300.93|6361.73|6241.73|293
1655156700000|2022-06-13 21:45:00|6376.67|6256.67|6415.75|6295.75|6415.75|6295.75|6373.49|6253.49|297
1655157000000|2022-06-13 21:50:00|6418.5|6298.5|6383.11|6263.11|6418.5|6298.5|6383|6263|294
1655157300000|2022-06-13 21:55:00|6381.2|6261.2|6383.09|6263.09|6383.09|6263.09|6369.03|6249.03|296
1655157600000|2022-06-13 22:00:00|6382.93|6262.93|6404.79|6284.79|6410.55|6290.55|6380.29|6260.29|293
1655157900000|2022-06-13 22:05:00|6404.73|6284.73|6358.95|6238.95|6404.73|6284.73|6358.37|6238.37|292
1655158200000|2022-06-13 22:10:00|6359.01|6239.01|6350.82|6230.82|6365.82|6245.82|6339.72|6219.72|293
1655158500000|2022-06-13 22:15:00|6350.18|6230.18|6324.88|6204.88|6360.2|6240.2|6324.82|6204.82|293
1655158800000|2022-06-13 22:20:00|6324.42|6204.42|6332.82|6212.82|6334.81|6214.81|6322.54|6202.54|296
1655159100000|2022-06-13 22:25:00|6332.95|6212.95|6319.06|6199.06|6334.14|6214.14|6318.19|6198.19|296
1655159400000|2022-06-13 22:30:00|6318.73|6198.73|6351.89|6231.89|6354.5|6234.5|6317.34|6197.34|295
1655159700000|2022-06-13 22:35:00|6352.33|6232.33|6302.96|6182.96|6355.46|6235.46|6302.52|6182.52|296
1655160000000|2022-06-13 22:40:00|6302.12|6182.12|6289.1|6169.1|6323.95|6203.95|6282.9|6162.9|296
1655160300000|2022-06-13 22:45:00|6289.02|6169.02|6274.55|6154.55|6296.74|6176.74|6249.52|6129.52|297
1655160600000|2022-06-13 22:50:00|6274.34|6154.34|6257.2|6137.2|6274.39|6154.39|6252.74|6132.74|295
1655160900000|2022-06-13 22:55:00|6257.28|6137.28|6208.51|6088.51|6257.83|6137.83|6205.88|6085.88|295
1655161200000|2022-06-13 23:00:00|6208.18|6088.18|6181.19|6061.19|6229.06|6109.06|6181.19|6061.19|297
1655161500000|2022-06-13 23:05:00|6180.84|6060.84|6176.19|6056.19|6207.31|6087.31|6173.59|6053.59|295
1655161800000|2022-06-13 23:10:00|6176.02|6056.02|6169.54|6049.54|6194.69|6074.69|6167|6047|293
1655162400000|2022-06-13 23:20:00|6252.66|6132.66|6240.32|6120.32|6253.4|6133.4|6235.12|6115.12|194
1655162700000|2022-06-13 23:25:00|6239.72|6119.72|6189.07|6069.07|6239.72|6119.72|6160.38|6040.38|297
1655163000000|2022-06-13 23:30:00|6188.21|6068.21|6165.17|6045.17|6193.15|6073.15|6118.3|5998.3|298
1655163300000|2022-06-13 23:35:00|6165.33|6045.33|6171.48|6051.48|6205.89|6085.89|6163.5|6043.5|296
1655163600000|2022-06-13 23:40:00|6170.2|6050.2|6184|6064|6194.22|6074.22|6168.38|6048.38|295
1655163900000|2022-06-13 23:45:00|6184.17|6064.17|6244.82|6124.82|6244.82|6124.82|6184.06|6064.06|297
1655164200000|2022-06-13 23:50:00|6244.63|6124.63|6262.73|6142.73|6262.73|6142.73|6229.59|6109.59|297
1655164500000|2022-06-13 23:55:00|6262.63|6142.63|6290.12|6170.12|6290.48|6170.48|6262.25|6142.25|294
1655164800000|2022-06-14 00:00:00|6290.11|6170.11|6270.19|6150.19|6290.11|6170.11|6255.72|6135.72|298
1655165100000|2022-06-14 00:05:00|6269.54|6149.54|6344.97|6224.97|6345.35|6225.35|6263.27|6143.27|295
1655165400000|2022-06-14 00:10:00|6345.47|6225.47|6352.5|6232.5|6359|6239|6340.23|6220.23|297
1655165700000|2022-06-14 00:15:00|6352.09|6232.09|6302.88|6182.88|6353.1|6233.1|6287.62|6167.62|297
1655166000000|2022-06-14 00:20:00|6302.79|6182.79|6261.39|6141.39|6305.54|6185.54|6259.52|6139.52|295
1655166300000|2022-06-14 00:25:00|6261.46|6141.46|6232.51|6112.51|6261.46|6141.46|6224.56|6104.56|297
1655166600000|2022-06-14 00:30:00|6234.42|6114.42|6260.94|6140.94|6260.94|6140.94|6225.87|6105.87|297
1655166900000|2022-06-14 00:35:00|6260.81|6140.81|6241.51|6121.51|6278.04|6158.04|6241.34|6121.34|298
1655167200000|2022-06-14 00:40:00|6241.52|6121.52|6270.37|6150.37|6271.32|6151.32|6232.23|6112.23|296
1655167500000|2022-06-14 00:45:00|6270.34|6150.34|6227.11|6107.11|6270.34|6150.34|6227.11|6107.11|297
1655167800000|2022-06-14 00:50:00|6226.33|6106.33|6169.57|6049.57|6228.18|6108.18|6168.62|6048.62|291
1655168100000|2022-06-14 00:55:00|6168.15|6048.15|6113.99|5993.99|6172.94|6052.94|6113.99|5993.99|297
1655168400000|2022-06-14 01:00:00|6114.22|5994.22|6106.73|5986.73|6131.07|6011.07|6093.25|5973.25|298
1655168700000|2022-06-14 01:05:00|6106.62|5986.62|6054.99|5934.99|6106.62|5986.62|6050.47|5930.47|296
1655169000000|2022-06-14 01:10:00|6055.12|5935.12|6095.68|5975.68|6122.03|6002.03|6045.59|5925.59|297
1655169300000|2022-06-14 01:15:00|6095.86|5975.86|6060.79|5940.79|6095.86|5975.86|6060.79|5940.79|297
1655169600000|2022-06-14 01:20:00|6060.39|5940.39|6025.59|5905.59|6070.88|5950.88|6024.71|5904.71|296
1655169900000|2022-06-14 01:25:00|6025.76|5905.76|5974.73|5854.73|6026.55|5906.55|5970.08|5850.08|298
1655170200000|2022-06-14 01:30:00|5975|5855|5981.76|5861.76|6016.52|5896.52|5971.36|5851.36|299
1655170500000|2022-06-14 01:35:00|5981.55|5861.55|5921.1|5801.1|5987.24|5867.24|5919.75|5799.75|299
1655170800000|2022-06-14 01:40:00|5921.94|5801.94|5882.61|5762.61|5928.36|5808.36|5882.06|5762.06|297
1655171100000|2022-06-14 01:45:00|5882.95|5762.95|5934.75|5814.75|5947.96|5827.96|5882.5|5762.5|294
1655171400000|2022-06-14 01:50:00|5933.54|5813.54|5867.99|5747.99|5934.07|5814.07|5867.99|5747.99|299
1655171700000|2022-06-14 01:55:00|5867.7|5747.7|5838.08|5718.08|5886.17|5766.17|5833.74|5713.74|299
1655172000000|2022-06-14 02:00:00|5837.9|5717.9|5827.36|5707.36|5866.56|5746.56|5826.16|5706.16|295
1655172300000|2022-06-14 02:05:00|5826.68|5706.68|5938.68|5818.68|5942.34|5822.34|5816.03|5696.03|299
1655172600000|2022-06-14 02:10:00|5939.35|5819.35|5922.84|5802.84|5944.38|5824.38|5903.79|5783.79|297
1655172900000|2022-06-14 02:15:00|5922.09|5802.09|5957.68|5837.68|5984.99|5864.99|5917.26|5797.26|299
1655173200000|2022-06-14 02:20:00|5957.19|5837.19|5898.19|5778.19|5957.47|5837.47|5898.19|5778.19|295
1655173500000|2022-06-14 02:25:00|5898.23|5778.23|5832.07|5712.07|5898.23|5778.23|5797.85|5677.85|299
1655173800000|2022-06-14 02:30:00|5831.59|5711.59|5871.6|5751.6|5884.31|5764.31|5831.59|5711.59|298
1655174100000|2022-06-14 02:35:00|5870.94|5750.94|5902.25|5782.25|5903.76|5783.76|5819.44|5699.44|295
1655174400000|2022-06-14 02:40:00|5902.54|5782.54|5953.09|5833.09|5953.67|5833.67|5866.89|5746.89|299
1655174700000|2022-06-14 02:45:00|5953.04|5833.04|5971.24|5851.24|5975.31|5855.31|5933.56|5813.56|298
1655175000000|2022-06-14 02:50:00|5971.59|5851.59|5989.19|5869.19|6024.87|5904.87|5964.81|5844.81|299
1655175300000|2022-06-14 02:55:00|5989.11|5869.11|5985.23|5865.23|5989.51|5869.51|5956.53|5836.53|297
1655175600000|2022-06-14 03:00:00|5984.79|5864.79|5955.19|5835.19|5999.98|5879.98|5945.58|5825.58|297
1655175900000|2022-06-14 03:05:00|5955.11|5835.11|6018.61|5898.61|6021.46|5901.46|5955.11|5835.11|294
1655176200000|2022-06-14 03:10:00|6018.41|5898.41|6026.62|5906.62|6037.83|5917.83|6002.87|5882.87|296
1655176500000|2022-06-14 03:15:00|6026.66|5906.66|6102.29|5982.29|6106.76|5986.76|6024.35|5904.35|297
1655176800000|2022-06-14 03:20:00|6101.94|5981.94|6104.86|5984.86|6104.86|5984.86|6079.04|5959.04|299
1655177100000|2022-06-14 03:25:00|6103.67|5983.67|6153|6033|6163.36|6043.36|6101.25|5981.25|298
1655177400000|2022-06-14 03:30:00|6154.1|6034.1|6231.62|6111.62|6242.61|6122.61|6143.26|6023.26|299
1655177700000|2022-06-14 03:35:00|6233.89|6113.89|6174.06|6054.06|6236.16|6116.16|6173.27|6053.27|298
1655178000000|2022-06-14 03:40:00|6174.19|6054.19|6193.89|6073.89|6208.6|6088.6|6150.15|6030.15|297
1655178300000|2022-06-14 03:45:00|6194.17|6074.17|6203.98|6083.98|6205.02|6085.02|6159.73|6039.73|297
1655178600000|2022-06-14 03:50:00|6204.06|6084.06|6226.49|6106.49|6226.62|6106.62|6190.85|6070.85|298
1655178900000|2022-06-14 03:55:00|6226.9|6106.9|6256.26|6136.26|6263.88|6143.88|6226.88|6106.88|298
1655179200000|2022-06-14 04:00:00|6256.33|6136.33|6329.39|6209.39|6334.18|6214.18|6239.79|6119.79|298
1655179500000|2022-06-14 04:05:00|6329.23|6209.23|6278.16|6158.16|6330.54|6210.54|6275.49|6155.49|297
1655179800000|2022-06-14 04:10:00|6278.19|6158.19|6227.75|6107.75|6278.19|6158.19|6227.75|6107.75|297
1655180100000|2022-06-14 04:15:00|6227.71|6107.71|6152.66|6032.66|6232.38|6112.38|6152.66|6032.66|298
1655180400000|2022-06-14 04:20:00|6151.65|6031.65|6161.3|6041.3|6161.37|6041.37|6139.28|6019.28|299
1655180700000|2022-06-14 04:25:00|6162.56|6042.56|6157.45|6037.45|6176.27|6056.27|6149.29|6029.29|293
1655181000000|2022-06-14 04:30:00|6157.91|6037.91|6188.29|6068.29|6188.51|6068.51|6138.83|6018.83|297
1655181300000|2022-06-14 04:35:00|6187.99|6067.99|6188.71|6068.71|6200.06|6080.06|6175.06|6055.06|295
1655181600000|2022-06-14 04:40:00|6188.51|6068.51|6182.2|6062.2|6209.9|6089.9|6181.21|6061.21|298
1655181900000|2022-06-14 04:45:00|6181.28|6061.28|6168.37|6048.37|6209.41|6089.41|6167.95|6047.95|300
1655182200000|2022-06-14 04:50:00|6168.65|6048.65|6118.78|5998.78|6169.04|6049.04|6112.88|5992.88|299
1655182500000|2022-06-14 04:55:00|6118.91|5998.91|6167.6|6047.6|6168.81|6048.81|6112.34|5992.34|298
1655182800000|2022-06-14 05:00:00|6169.19|6049.19|6227|6107|6227|6107|6164.6|6044.6|299
1655183100000|2022-06-14 05:05:00|6226.54|6106.54|6261.61|6141.61|6261.85|6141.85|6221.69|6101.69|296
1655183400000|2022-06-14 05:10:00|6261.83|6141.83|6295.98|6175.98|6305.03|6185.03|6261.54|6141.54|299
1655183700000|2022-06-14 05:15:00|6295.81|6175.81|6404.95|6284.95|6411.24|6291.24|6290.31|6170.31|298
1655184000000|2022-06-14 05:20:00|6404.83|6284.83|6457.49|6337.49|6528.82|6408.82|6395.04|6275.04|300
1655184300000|2022-06-14 05:25:00|6457.06|6337.06|6444.74|6324.74|6515.52|6395.52|6441.88|6321.88|298
1655184600000|2022-06-14 05:30:00|6444.62|6324.62|6411.51|6291.51|6476.84|6356.84|6406.79|6286.79|298
1655184900000|2022-06-14 05:35:00|6410.35|6290.35|6465.32|6345.32|6477.21|6357.21|6397.7|6277.7|293
1655185200000|2022-06-14 05:40:00|6465.28|6345.28|6476.39|6356.39|6499.96|6379.96|6462.15|6342.15|299
1655185500000|2022-06-14 05:45:00|6476.82|6356.82|6497.65|6377.65|6504.05|6384.05|6444.93|6324.93|298
1655185800000|2022-06-14 05:50:00|6497.35|6377.35|6462.34|6342.34|6510.69|6390.69|6461.99|6341.99|296
1655186100000|2022-06-14 05:55:00|6461.29|6341.29|6462.8|6342.8|6467.18|6347.18|6448.85|6328.85|298
1655186400000|2022-06-14 06:00:00|6462.65|6342.65|6487.21|6367.21|6499.78|6379.78|6433.16|6313.16|298
1655186700000|2022-06-14 06:05:00|6487.07|6367.07|6440.61|6320.61|6494.81|6374.81|6440.61|6320.61|298
1655187000000|2022-06-14 06:10:00|6439.69|6319.69|6407.55|6287.55|6442.65|6322.65|6399.72|6279.72|298
1655187300000|2022-06-14 06:15:00|6407.39|6287.39|6384.52|6264.52|6408.11|6288.11|6361.53|6241.53|299
1655187600000|2022-06-14 06:20:00|6384.17|6264.17|6423.86|6303.86|6433.81|6313.81|6381.58|6261.58|298
1655187900000|2022-06-14 06:25:00|6424.65|6304.65|6428.14|6308.14|6435.72|6315.72|6420.08|6300.08|298
1655188200000|2022-06-14 06:30:00|6427.6|6307.6|6483.26|6363.26|6490.14|6370.14|6416.73|6296.73|298
1655188500000|2022-06-14 06:35:00|6483.51|6363.51|6461.42|6341.42|6495.5|6375.5|6461.42|6341.42|296
1655188800000|2022-06-14 06:40:00|6460.33|6340.33|6418.9|6298.9|6477.89|6357.89|6418.6|6298.6|298
1655189100000|2022-06-14 06:45:00|6418.89|6298.89|6462.24|6342.24|6462.24|6342.24|6399.06|6279.06|299
1655189400000|2022-06-14 06:50:00|6462.94|6342.94|6486.37|6366.37|6490.38|6370.38|6462.36|6342.36|299
1655189700000|2022-06-14 06:55:00|6486.43|6366.43|6484.24|6364.24|6502.73|6382.73|6465.03|6345.03|297
1655190000000|2022-06-14 07:00:00|6486.27|6366.27|6452.58|6332.58|6519.51|6399.51|6452.58|6332.58|297
1655190300000|2022-06-14 07:05:00|6453.01|6333.01|6429.64|6309.64|6470.44|6350.44|6419.32|6299.32|300
1655190600000|2022-06-14 07:10:00|6429.4|6309.4|6392.44|6272.44|6429.63|6309.63|6386.07|6266.07|296
1655190900000|2022-06-14 07:15:00|6392|6272|6425.28|6305.28|6425.87|6305.87|6380.04|6260.04|297
1655191200000|2022-06-14 07:20:00|6425.26|6305.26|6425.48|6305.48|6428.8|6308.8|6393.5|6273.5|299
1655191500000|2022-06-14 07:25:00|6425.14|6305.14|6447.81|6327.81|6447.81|6327.81|6416.27|6296.27|299
1655191800000|2022-06-14 07:30:00|6448.88|6328.88|6488.36|6368.36|6488.36|6368.36|6415.51|6295.51|298
1655192100000|2022-06-14 07:35:00|6488.27|6368.27|6538.12|6418.12|6538.12|6418.12|6479.16|6359.16|298
1655192400000|2022-06-14 07:40:00|6538.14|6418.14|6536.13|6416.13|6547.78|6427.78|6524.15|6404.15|297
1655192700000|2022-06-14 07:45:00|6536.31|6416.31|6553.66|6433.66|6573.6|6453.6|6522.95|6402.95|297
1655193000000|2022-06-14 07:50:00|6553.43|6433.43|6559.92|6439.92|6582.99|6462.99|6552.35|6432.35|297
1655193300000|2022-06-14 07:55:00|6559.45|6439.45|6560.91|6440.91|6575.21|6455.21|6542.59|6422.59|297
1655193600000|2022-06-14 08:00:00|6561.2|6441.2|6514.61|6394.61|6564.24|6444.24|6501.14|6381.14|298
1655193900000|2022-06-14 08:05:00|6513.32|6393.32|6501.23|6381.23|6520.17|6400.17|6494.35|6374.35|294
1655194200000|2022-06-14 08:10:00|6501.18|6381.18|6478.44|6358.44|6512.77|6392.77|6472.74|6352.74|299
1655194500000|2022-06-14 08:15:00|6478.37|6358.37|6481.9|6361.9|6482.53|6362.53|6474.67|6354.67|296
1655194800000|2022-06-14 08:20:00|6481.62|6361.62|6495.67|6375.67|6496.49|6376.49|6481.49|6361.49|296
1655195100000|2022-06-14 08:25:00|6497.14|6377.14|6483.19|6363.19|6511.34|6391.34|6462.15|6342.15|298
1655195400000|2022-06-14 08:30:00|6483.06|6363.06|6497.92|6377.92|6498.27|6378.27|6469.64|6349.64|298
1655195700000|2022-06-14 08:35:00|6498.72|6378.72|6499.19|6379.19|6533.31|6413.31|6489.93|6369.93|298
1655196000000|2022-06-14 08:40:00|6499.17|6379.17|6479.04|6359.04|6502.45|6382.45|6475.87|6355.87|296
1655196300000|2022-06-14 08:45:00|6478.72|6358.72|6471.64|6351.64|6484.94|6364.94|6468.1|6348.1|294
1655196600000|2022-06-14 08:50:00|6471.78|6351.78|6440.81|6320.81|6487.61|6367.61|6440.64|6320.64|297
1655196900000|2022-06-14 08:55:00|6441.17|6321.17|6447.22|6327.22|6460.99|6340.99|6439.93|6319.93|297
1655197200000|2022-06-14 09:00:00|6446.72|6326.72|6447.57|6327.57|6458.94|6338.94|6445.58|6325.58|295
1655197500000|2022-06-14 09:05:00|6447.16|6327.16|6446.44|6326.44|6448.78|6328.78|6429.27|6309.27|291
1655197800000|2022-06-14 09:10:00|6447.22|6327.22|6449.58|6329.58|6458|6338|6438.85|6318.85|292
1655198100000|2022-06-14 09:15:00|6449.08|6329.08|6424.79|6304.79|6459.76|6339.76|6421.27|6301.27|298
1655198400000|2022-06-14 09:20:00|6425.51|6305.51|6472.43|6352.43|6474.32|6354.32|6425.37|6305.37|296
1655198700000|2022-06-14 09:25:00|6472.15|6352.15|6410.78|6290.78|6472.15|6352.15|6408.38|6288.38|298
1655199000000|2022-06-14 09:30:00|6410.52|6290.52|6409.08|6289.08|6415.64|6295.64|6386.6|6266.6|295
1655199300000|2022-06-14 09:35:00|6408.15|6288.15|6402.51|6282.51|6417.27|6297.27|6398.24|6278.24|295
1655199600000|2022-06-14 09:40:00|6402.54|6282.54|6381.88|6261.88|6410.84|6290.84|6381.88|6261.88|298
1655199900000|2022-06-14 09:45:00|6382.47|6262.47|6394.2|6274.2|6395.15|6275.15|6357.53|6237.53|298
1655200200000|2022-06-14 09:50:00|6394.15|6274.15|6368.57|6248.57|6405.32|6285.32|6368.57|6248.57|292
1655200500000|2022-06-14 09:55:00|6368.15|6248.15|6337.8|6217.8|6369.02|6249.02|6337.8|6217.8|297
1655200800000|2022-06-14 10:00:00|6337.3|6217.3|6318.34|6198.34|6339.43|6219.43|6316.39|6196.39|297
1655201100000|2022-06-14 10:05:00|6319.21|6199.21|6325.8|6205.8|6325.8|6205.8|6307.12|6187.12|297
1655201400000|2022-06-14 10:10:00|6325.54|6205.54|6323.85|6203.85|6337.64|6217.64|6323.63|6203.63|297
1655201700000|2022-06-14 10:15:00|6324.1|6204.1|6333.08|6213.08|6335.09|6215.09|6288.99|6168.99|295
1655202000000|2022-06-14 10:20:00|6333.09|6213.09|6351.23|6231.23|6361.4|6241.4|6331.5|6211.5|295
1655202300000|2022-06-14 10:25:00|6351.3|6231.3|6352.01|6232.01|6358.84|6238.84|6341.44|6221.44|296
1655202600000|2022-06-14 10:30:00|6351.73|6231.73|6398.98|6278.98|6400.09|6280.09|6351.73|6231.73|292
1655202900000|2022-06-14 10:35:00|6399.39|6279.39|6382.18|6262.18|6401.92|6281.92|6375.26|6255.26|294
1655203200000|2022-06-14 10:40:00|6381.8|6261.8|6351.69|6231.69|6382|6262|6347.79|6227.79|299
1655203500000|2022-06-14 10:45:00|6352.4|6232.4|6341.87|6221.87|6370.68|6250.68|6341.87|6221.87|298
1655203800000|2022-06-14 10:50:00|6341.49|6221.49|6324.79|6204.79|6341.5|6221.5|6321.58|6201.58|292
1655204100000|2022-06-14 10:55:00|6324.34|6204.34|6315.17|6195.17|6326|6206|6308.34|6188.34|293
1655204400000|2022-06-14 11:00:00|6314.59|6194.59|6328.37|6208.37|6329.31|6209.31|6303.7|6183.7|295
1655204700000|2022-06-14 11:05:00|6328.56|6208.56|6306.93|6186.93|6328.74|6208.74|6303.43|6183.43|292
1655205000000|2022-06-14 11:10:00|6307.04|6187.04|6281.8|6161.8|6307.26|6187.26|6266.99|6146.99|293
1655205300000|2022-06-14 11:15:00|6281.74|6161.74|6265.43|6145.43|6281.74|6161.74|6253.42|6133.42|296
1655205600000|2022-06-14 11:20:00|6264.56|6144.56|6272.09|6152.09|6285.83|6165.83|6263.16|6143.16|296
1655205900000|2022-06-14 11:25:00|6271.95|6151.95|6234.13|6114.13|6272.45|6152.45|6234.06|6114.06|292
1655206200000|2022-06-14 11:30:00|6234.36|6114.36|6238.12|6118.12|6249.2|6129.2|6234.05|6114.05|295
1655206500000|2022-06-14 11:35:00|6237.76|6117.76|6227.76|6107.76|6246.64|6126.64|6227.36|6107.36|298
1655206800000|2022-06-14 11:40:00|6227.19|6107.19|6188.46|6068.46|6227.19|6107.19|6185.73|6065.73|298
1655207100000|2022-06-14 11:45:00|6188.38|6068.38|6224.34|6104.34|6224.62|6104.62|6179.84|6059.84|298
1655207400000|2022-06-14 11:50:00|6225.46|6105.46|6238.92|6118.92|6244.29|6124.29|6225.46|6105.46|295
1655207700000|2022-06-14 11:55:00|6237.85|6117.85|6257.13|6137.13|6263.1|6143.1|6232.01|6112.01|298
1655208000000|2022-06-14 12:00:00|6257.04|6137.04|6281.12|6161.12|6298.49|6178.49|6254.36|6134.36|295
1655208300000|2022-06-14 12:05:00|6281.22|6161.22|6250.8|6130.8|6282.92|6162.92|6250.44|6130.44|295
1655208600000|2022-06-14 12:10:00|6250.77|6130.77|6242.8|6122.8|6250.77|6130.77|6234.47|6114.47|295
1655208900000|2022-06-14 12:15:00|6242.32|6122.32|6215.89|6095.89|6242.77|6122.77|6209.97|6089.97|290
1655209200000|2022-06-14 12:20:00|6217.08|6097.08|6221.88|6101.88|6225.52|6105.52|6206.31|6086.31|295
1655209500000|2022-06-14 12:25:00|6221.67|6101.67|6181.82|6061.82|6221.85|6101.85|6181.82|6061.82|298
1655209800000|2022-06-14 12:30:00|6180.84|6060.84|6296.07|6176.07|6296.07|6176.07|6179.37|6059.37|298
1655210100000|2022-06-14 12:35:00|6295.64|6175.64|6329.74|6209.74|6349.23|6229.23|6282.19|6162.19|297
1655210400000|2022-06-14 12:40:00|6329.77|6209.77|6354.43|6234.43|6401.19|6281.19|6326.23|6206.23|296
1655210700000|2022-06-14 12:45:00|6352.86|6232.86|6334.64|6214.64|6388.4|6268.4|6334.64|6214.64|298
1655211000000|2022-06-14 12:50:00|6334.79|6214.79|6330.31|6210.31|6338.45|6218.45|6321.52|6201.52|295
1655211300000|2022-06-14 12:55:00|6331.91|6211.91|6332.42|6212.42|6345.78|6225.78|6327|6207|295
1655211600000|2022-06-14 13:00:00|6331.51|6211.51|6349.13|6229.13|6349.13|6229.13|6329.1|6209.1|294
1655211900000|2022-06-14 13:05:00|6349.07|6229.07|6358.42|6238.42|6358.42|6238.42|6328.41|6208.41|293
1655212200000|2022-06-14 13:10:00|6358.64|6238.64|6382.15|6262.15|6393.63|6273.63|6358.64|6238.64|298
1655212500000|2022-06-14 13:15:00|6382.31|6262.31|6447.17|6327.17|6452.23|6332.23|6381.11|6261.11|297
1655212800000|2022-06-14 13:20:00|6448.12|6328.12|6444.27|6324.27|6463.6|6343.6|6435.56|6315.56|298
1655213100000|2022-06-14 13:25:00|6443.96|6323.96|6455.41|6335.41|6462.96|6342.96|6425.34|6305.34|298
1655213400000|2022-06-14 13:30:00|6455.17|6335.17|6432.48|6312.48|6455.17|6335.17|6422.23|6302.23|292
1655213700000|2022-06-14 13:35:00|6431.91|6311.91|6397.62|6277.62|6431.91|6311.91|6392.91|6272.91|297
1655214000000|2022-06-14 13:40:00|6397.59|6277.59|6295.14|6175.14|6397.59|6277.59|6293.38|6173.38|298
1655214300000|2022-06-14 13:45:00|6295.26|6175.26|6333.1|6213.1|6341.32|6221.32|6295.26|6175.26|296
1655214600000|2022-06-14 13:50:00|6332.85|6212.85|6341.78|6221.78|6341.78|6221.78|6297.11|6177.11|298
1655214900000|2022-06-14 13:55:00|6342.09|6222.09|6409.41|6289.41|6410.22|6290.22|6342.09|6222.09|297
1655215200000|2022-06-14 14:00:00|6409.16|6289.16|6396.06|6276.06|6434.14|6314.14|6396.06|6276.06|297
1655215500000|2022-06-14 14:05:00|6395.2|6275.2|6346.01|6226.01|6395.2|6275.2|6346.01|6226.01|300
1655215800000|2022-06-14 14:10:00|6345.69|6225.69|6343.18|6223.18|6348.01|6228.01|6330.73|6210.73|296
1655216100000|2022-06-14 14:15:00|6342.78|6222.78|6344.06|6224.06|6347.4|6227.4|6321.06|6201.06|294
1655216400000|2022-06-14 14:20:00|6344.16|6224.16|6312.82|6192.82|6344.16|6224.16|6310.62|6190.62|295
1655216700000|2022-06-14 14:25:00|6313.21|6193.21|6326.68|6206.68|6335.77|6215.77|6309.53|6189.53|298
1655217000000|2022-06-14 14:30:00|6327.28|6207.28|6321.63|6201.63|6327.94|6207.94|6288.76|6168.76|294
1655217300000|2022-06-14 14:35:00|6322.42|6202.42|6338.97|6218.97|6350.89|6230.89|6322.42|6202.42|296
1655217600000|2022-06-14 14:40:00|6338.59|6218.59|6306.91|6186.91|6348.43|6228.43|6295.81|6175.81|296
1655217900000|2022-06-14 14:45:00|6307.48|6187.48|6402.6|6282.6|6404.59|6284.59|6307.48|6187.48|298
1655218200000|2022-06-14 14:50:00|6402.73|6282.73|6390.26|6270.26|6426.32|6306.32|6390.26|6270.26|296
1655218500000|2022-06-14 14:55:00|6390.33|6270.33|6413.4|6293.4|6414.33|6294.33|6384.83|6264.83|298
1655218800000|2022-06-14 15:00:00|6413.33|6293.33|6455.68|6335.68|6475.67|6355.67|6405.5|6285.5|298
1655219100000|2022-06-14 15:05:00|6455.32|6335.32|6444.57|6324.57|6459.01|6339.01|6434.74|6314.74|296
1655219400000|2022-06-14 15:10:00|6443.84|6323.84|6444.75|6324.75|6450.82|6330.82|6426.1|6306.1|298
1655219700000|2022-06-14 15:15:00|6445.06|6325.06|6400.34|6280.34|6445.06|6325.06|6387.71|6267.71|297
1655220000000|2022-06-14 15:20:00|6400.13|6280.13|6431.97|6311.97|6431.97|6311.97|6392.82|6272.82|295
1655220300000|2022-06-14 15:25:00|6432.09|6312.09|6421.49|6301.49|6440.75|6320.75|6415.37|6295.37|299
1655220600000|2022-06-14 15:30:00|6421.82|6301.82|6402.22|6282.22|6422.08|6302.08|6372.82|6252.82|297
1655220900000|2022-06-14 15:35:00|6402.2|6282.2|6435|6315|6456.2|6336.2|6401.18|6281.18|297
1655221200000|2022-06-14 15:40:00|6433.55|6313.55|6483.37|6363.37|6483.66|6363.66|6429.22|6309.22|297
1655221500000|2022-06-14 15:45:00|6483.77|6363.77|6501.52|6381.52|6532.92|6412.92|6481.56|6361.56|296
1655221800000|2022-06-14 15:50:00|6501.23|6381.23|6491.39|6371.39|6513.44|6393.44|6482.11|6362.11|298
1655222100000|2022-06-14 15:55:00|6491.76|6371.76|6512.62|6392.62|6516.07|6396.07|6482.7|6362.7|297
1655222400000|2022-06-14 16:00:00|6512.29|6392.29|6484.32|6364.32|6533.76|6413.76|6480.53|6360.53|299
1655222700000|2022-06-14 16:05:00|6483.63|6363.63|6465.98|6345.98|6483.63|6363.63|6448.03|6328.03|298
1655223000000|2022-06-14 16:10:00|6466.81|6346.81|6452.33|6332.33|6469.6|6349.6|6452.27|6332.27|291
1655223300000|2022-06-14 16:15:00|6451.85|6331.85|6484.43|6364.43|6484.81|6364.81|6439.73|6319.73|296
1655223600000|2022-06-14 16:20:00|6484.84|6364.84|6457.6|6337.6|6493.31|6373.31|6453.21|6333.21|297
1655223900000|2022-06-14 16:25:00|6457.39|6337.39|6468.35|6348.35|6469.14|6349.14|6452.06|6332.06|296
1655224200000|2022-06-14 16:30:00|6468.27|6348.27|6448.2|6328.2|6478.21|6358.21|6444.65|6324.65|295
1655224500000|2022-06-14 16:35:00|6449.12|6329.12|6412.49|6292.49|6451.35|6331.35|6408.23|6288.23|295
1655224800000|2022-06-14 16:40:00|6411.88|6291.88|6392.73|6272.73|6417.92|6297.92|6392.08|6272.08|299
1655225100000|2022-06-14 16:45:00|6392.72|6272.72|6400.85|6280.85|6401.26|6281.26|6377.72|6257.72|296
1655225400000|2022-06-14 16:50:00|6400.73|6280.73|6396.61|6276.61|6400.75|6280.75|6392.38|6272.38|293
1655225700000|2022-06-14 16:55:00|6397.04|6277.04|6392.99|6272.99|6409.9|6289.9|6381.92|6261.92|299
1655226000000|2022-06-14 17:00:00|6393.41|6273.41|6396.41|6276.41|6406.56|6286.56|6380.45|6260.45|298
1655226300000|2022-06-14 17:05:00|6397.4|6277.4|6434.43|6314.43|6435.54|6315.54|6396.05|6276.05|296
1655226600000|2022-06-14 17:10:00|6434.38|6314.38|6419.12|6299.12|6434.53|6314.53|6419.12|6299.12|291
1655226900000|2022-06-14 17:15:00|6419.1|6299.1|6434.79|6314.79|6448.34|6328.34|6416.91|6296.91|296
1655227200000|2022-06-14 17:20:00|6434.55|6314.55|6452.07|6332.07|6452.71|6332.71|6430.32|6310.32|295
1655227500000|2022-06-14 17:25:00|6452.06|6332.06|6438.17|6318.17|6458.31|6338.31|6436.54|6316.54|297
1655227800000|2022-06-14 17:30:00|6438.21|6318.21|6414.79|6294.79|6447.36|6327.36|6414.71|6294.71|295
1655228100000|2022-06-14 17:35:00|6414.25|6294.25|6364.98|6244.98|6414.25|6294.25|6363.35|6243.35|297
1655228400000|2022-06-14 17:40:00|6364.46|6244.46|6353.74|6233.74|6367.52|6247.52|6343.68|6223.68|293
1655228700000|2022-06-14 17:45:00|6353.99|6233.99|6355.25|6235.25|6367.01|6247.01|6334.92|6214.92|300
1655229000000|2022-06-14 17:50:00|6355.83|6235.83|6356.62|6236.62|6356.82|6236.82|6346.49|6226.49|290
1655229300000|2022-06-14 17:55:00|6356.57|6236.57|6342.51|6222.51|6356.57|6236.57|6342.3|6222.3|293
1655229600000|2022-06-14 18:00:00|6342.65|6222.65|6357.88|6237.88|6364.54|6244.54|6337.52|6217.52|294
1655229900000|2022-06-14 18:05:00|6358.06|6238.06|6368.75|6248.75|6370.6|6250.6|6355.22|6235.22|294
1655230200000|2022-06-14 18:10:00|6369.19|6249.19|6357.03|6237.03|6369.19|6249.19|6351.26|6231.26|291
1655230500000|2022-06-14 18:15:00|6357.15|6237.15|6376.13|6256.13|6376.65|6256.65|6357.01|6237.01|289
1655230800000|2022-06-14 18:20:00|6376.05|6256.05|6366.79|6246.79|6378.15|6258.15|6366.14|6246.14|290
1655231100000|2022-06-14 18:25:00|6366.48|6246.48|6365.54|6245.54|6380.37|6260.37|6351.82|6231.82|299
1655231400000|2022-06-14 18:30:00|6364.86|6244.86|6387.85|6267.85|6387.88|6267.88|6337.77|6217.77|293
1655231700000|2022-06-14 18:35:00|6388.26|6268.26|6404.91|6284.91|6407.17|6287.17|6383.31|6263.31|294
1655232000000|2022-06-14 18:40:00|6404.76|6284.76|6390.12|6270.12|6404.76|6284.76|6377.87|6257.87|296
1655232300000|2022-06-14 18:45:00|6389.68|6269.68|6332.01|6212.01|6391.8|6271.8|6332.01|6212.01|298
1655232600000|2022-06-14 18:50:00|6331.93|6211.93|6317.81|6197.81|6332.38|6212.38|6315.63|6195.63|294
1655232900000|2022-06-14 18:55:00|6317.05|6197.05|6316.11|6196.11|6322.81|6202.81|6310.1|6190.1|291
1655233200000|2022-06-14 19:00:00|6316.17|6196.17|6309.52|6189.52|6324.81|6204.81|6308.33|6188.33|299
1655233500000|2022-06-14 19:05:00|6309.63|6189.63|6294.6|6174.6|6310.03|6190.03|6294.1|6174.1|294
1655233800000|2022-06-14 19:10:00|6294.68|6174.68|6275.67|6155.67|6305.02|6185.02|6275.67|6155.67|295
1655234100000|2022-06-14 19:15:00|6275.68|6155.68|6275.57|6155.57|6284.34|6164.34|6269.75|6149.75|292
1655234400000|2022-06-14 19:20:00|6274.84|6154.84|6269.71|6149.71|6282.32|6162.32|6269.71|6149.71|292
1655234700000|2022-06-14 19:25:00|6269.99|6149.99|6273.4|6153.4|6276.81|6156.81|6267.22|6147.22|293
1655235000000|2022-06-14 19:30:00|6273.23|6153.23|6289.93|6169.93|6303.98|6183.98|6268.14|6148.14|295
1655235300000|2022-06-14 19:35:00|6289.54|6169.54|6307.48|6187.48|6310.92|6190.92|6289.54|6169.54|293
1655235600000|2022-06-14 19:40:00|6307.37|6187.37|6307.45|6187.45|6317.11|6197.11|6305.86|6185.86|294
1655235900000|2022-06-14 19:45:00|6306.4|6186.4|6313.9|6193.9|6315.8|6195.8|6297.71|6177.71|295
1655236200000|2022-06-14 19:50:00|6313.68|6193.68|6297.07|6177.07|6313.68|6193.68|6290.48|6170.48|294
1655236500000|2022-06-14 19:55:00|6296.25|6176.25|6302.15|6182.15|6307.99|6187.99|6294.71|6174.71|295
1655236800000|2022-06-14 20:00:00|6302.09|6182.09|6309.27|6189.27|6310.45|6190.45|6297.43|6177.43|296
1655237100000|2022-06-14 20:05:00|6309.15|6189.15|6315.35|6195.35|6316.28|6196.28|6308.97|6188.97|277
1655237400000|2022-06-14 20:10:00|6315.27|6195.27|6299.36|6179.36|6316.26|6196.26|6299.36|6179.36|286
1655237700000|2022-06-14 20:15:00|6299.13|6179.13|6307.88|6187.88|6312.21|6192.21|6298.02|6178.02|280
1655238000000|2022-06-14 20:20:00|6307.77|6187.77|6226.79|6106.79|6307.77|6187.77|6225.07|6105.07|292
1655238300000|2022-06-14 20:25:00|6226.8|6106.8|6198.69|6078.69|6226.8|6106.8|6196.98|6076.98|292
1655238600000|2022-06-14 20:30:00|6198.97|6078.97|6245.79|6125.79|6248.11|6128.11|6191.83|6071.83|297
1655238900000|2022-06-14 20:35:00|6244.64|6124.64|6211.11|6091.11|6245.41|6125.41|6205.44|6085.44|297
1655239200000|2022-06-14 20:40:00|6211|6091|6201.47|6081.47|6211.41|6091.41|6200.02|6080.02|295
1655239500000|2022-06-14 20:45:00|6201.04|6081.04|6214.12|6094.12|6214.32|6094.32|6200.6|6080.6|298
1655239800000|2022-06-14 20:50:00|6213.96|6093.96|6238.22|6118.22|6248.76|6128.76|6213.85|6093.85|295
1655240100000|2022-06-14 20:55:00|6237.64|6117.64|6236.68|6116.68|6242.29|6122.29|6233.38|6113.38|285
1655240400000|2022-06-14 21:00:00|6236.71|6116.71|6261.83|6141.83|6261.83|6141.83|6236.71|6116.71|287
1655240700000|2022-06-14 21:05:00|6261.78|6141.78|6238.02|6118.02|6263.14|6143.14|6238.02|6118.02|286
1655241000000|2022-06-14 21:10:00|6237.96|6117.96|6242.79|6122.79|6245.52|6125.52|6233.81|6113.81|284
1655241300000|2022-06-14 21:15:00|6242.72|6122.72|6227.89|6107.89|6243.56|6123.56|6227.63|6107.63|273
1655241600000|2022-06-14 21:20:00|6227.79|6107.79|6132.73|6012.73|6228.37|6108.37|6132.73|6012.73|296
1655241900000|2022-06-14 21:25:00|6132.75|6012.75|6142.82|6022.82|6146.53|6026.53|6128.96|6008.96|286
1655242200000|2022-06-14 21:30:00|6142.6|6022.6|6133.59|6013.59|6163.27|6043.27|6131.17|6011.17|291
1655242500000|2022-06-14 21:35:00|6133.46|6013.46|6139.68|6019.68|6144.81|6024.81|6118.26|5998.26|298
1655242800000|2022-06-14 21:40:00|6139.74|6019.74|6119.7|5999.7|6140.68|6020.68|6116.77|5996.77|278
1655243100000|2022-06-14 21:45:00|6119.74|5999.74|6105.99|5985.99|6124.26|6004.26|6102.37|5982.37|291
1655243400000|2022-06-14 21:50:00|6106.04|5986.04|6085.9|5965.9|6106.04|5986.04|6085.49|5965.49|295
1655243700000|2022-06-14 21:55:00|6085.36|5965.36|6123.49|6003.49|6127.59|6007.59|6084.3|5964.3|294
1655244000000|2022-06-14 22:00:00|6122.8|6002.8|6142.24|6022.24|6143.42|6023.42|6117.54|5997.54|293
1655244300000|2022-06-14 22:05:00|6142.08|6022.08|6140.05|6020.05|6150.07|6030.07|6138.31|6018.31|288
1655244600000|2022-06-14 22:10:00|6139.2|6019.2|6167.87|6047.87|6173.26|6053.26|6135.9|6015.9|295
1655244900000|2022-06-14 22:15:00|6167.63|6047.63|6153.68|6033.68|6172.95|6052.95|6152.7|6032.7|293
1655245200000|2022-06-14 22:20:00|6153.76|6033.76|6148|6028|6159.39|6039.39|6142.67|6022.67|292
1655245500000|2022-06-14 22:25:00|6148.39|6028.39|6160.16|6040.16|6162.93|6042.93|6147.75|6027.75|287
1655245800000|2022-06-14 22:30:00|6160.2|6040.2|6128.22|6008.22|6161.92|6041.92|6128.22|6008.22|290
1655246100000|2022-06-14 22:35:00|6127.8|6007.8|6129.95|6009.95|6138.35|6018.35|6123.41|6003.41|300
1655246400000|2022-06-14 22:40:00|6130.42|6010.42|6160.33|6040.33|6162.59|6042.59|6128.81|6008.81|294
1655246700000|2022-06-14 22:45:00|6160.17|6040.17|6173.77|6053.77|6175.09|6055.09|6155.84|6035.84|295
1655247000000|2022-06-14 22:50:00|6173.41|6053.41|6170.49|6050.49|6176.25|6056.25|6168.72|6048.72|294
1655247300000|2022-06-14 22:55:00|6170.34|6050.34|6169.36|6049.36|6172.29|6052.29|6166.86|6046.86|284
1655247600000|2022-06-14 23:00:00|6169.38|6049.38|6182.06|6062.06|6182.06|6062.06|6165.69|6045.69|291
1655247900000|2022-06-14 23:05:00|6182.11|6062.11|6200.8|6080.8|6225.62|6105.62|6182.11|6062.11|151
1655248500000|2022-06-14 23:15:00|6203.57|6083.57|6215.21|6095.21|6219.26|6099.26|6199.48|6079.48|293
1655248800000|2022-06-14 23:20:00|6215.52|6095.52|6293.24|6173.24|6294.25|6174.25|6214.96|6094.96|296
1655249100000|2022-06-14 23:25:00|6292.87|6172.87|6283.95|6163.95|6302.4|6182.4|6282.79|6162.79|297
1655249400000|2022-06-14 23:30:00|6283.77|6163.77|6308.83|6188.83|6317.71|6197.71|6283.77|6163.77|296
1655249700000|2022-06-14 23:35:00|6308.23|6188.23|6359.33|6239.33|6361.53|6241.53|6308.06|6188.06|296
1655250000000|2022-06-14 23:40:00|6359.18|6239.18|6336.57|6216.57|6359.84|6239.84|6336.46|6216.46|298
1655250300000|2022-06-14 23:45:00|6336.46|6216.46|6339.88|6219.88|6351.07|6231.07|6330.24|6210.24|292
1655250600000|2022-06-14 23:50:00|6339.82|6219.82|6350.99|6230.99|6360.92|6240.92|6337.81|6217.81|288
1655250900000|2022-06-14 23:55:00|6351.32|6231.32|6335.56|6215.56|6355.15|6235.15|6335.56|6215.56|291
1655251200000|2022-06-15 00:00:00|6335.1|6215.1|6305.34|6185.34|6335.1|6215.1|6296.79|6176.79|296
1655251500000|2022-06-15 00:05:00|6305.42|6185.42|6283.21|6163.21|6305.42|6185.42|6274.87|6154.87|295
1655251800000|2022-06-15 00:10:00|6283.83|6163.83|6278.41|6158.41|6294.69|6174.69|6272.74|6152.74|295
1655252100000|2022-06-15 00:15:00|6278.63|6158.63|6307.63|6187.63|6313.34|6193.34|6275.5|6155.5|298
1655252400000|2022-06-15 00:20:00|6307.9|6187.9|6312.53|6192.53|6327.09|6207.09|6307.9|6187.9|289
1655252700000|2022-06-15 00:25:00|6312.54|6192.54|6306.84|6186.84|6321.87|6201.87|6306.62|6186.62|297
1655253000000|2022-06-15 00:30:00|6306.78|6186.78|6344.59|6224.59|6348.78|6228.78|6293.97|6173.97|297
1655253300000|2022-06-15 00:35:00|6344.37|6224.37|6361.74|6241.74|6364.98|6244.98|6342.98|6222.98|292
1655253600000|2022-06-15 00:40:00|6361.69|6241.69|6346.28|6226.28|6362.88|6242.88|6346.14|6226.14|294
1655253900000|2022-06-15 00:45:00|6346.48|6226.48|6309.66|6189.66|6351.49|6231.49|6309.61|6189.61|293
1655254200000|2022-06-15 00:50:00|6309.67|6189.67|6267.41|6147.41|6309.67|6189.67|6262.72|6142.72|290
1655254500000|2022-06-15 00:55:00|6267.52|6147.52|6262.11|6142.11|6271.23|6151.23|6252.65|6132.65|297
1655254800000|2022-06-15 01:00:00|6261.92|6141.92|6277.03|6157.03|6277.66|6157.66|6257.81|6137.81|296
1655255100000|2022-06-15 01:05:00|6277.23|6157.23|6277.44|6157.44|6277.74|6157.74|6265.82|6145.82|289
1655255400000|2022-06-15 01:10:00|6277.15|6157.15|6300.96|6180.96|6302.09|6182.09|6276.21|6156.21|292
1655255700000|2022-06-15 01:15:00|6300.82|6180.82|6303.02|6183.02|6308.13|6188.13|6295.13|6175.13|293
1655256000000|2022-06-15 01:20:00|6303.01|6183.01|6303.42|6183.42|6309.33|6189.33|6299.35|6179.35|295
1655256300000|2022-06-15 01:25:00|6303.78|6183.78|6323.66|6203.66|6325.2|6205.2|6303.54|6183.54|293
1655256600000|2022-06-15 01:30:00|6323.41|6203.41|6323.49|6203.49|6329.75|6209.75|6315.42|6195.42|293
1655256900000|2022-06-15 01:35:00|6323.75|6203.75|6338.26|6218.26|6338.66|6218.66|6318.86|6198.86|295
1655257200000|2022-06-15 01:40:00|6338.4|6218.4|6396.43|6276.43|6396.43|6276.43|6337.49|6217.49|296
1655257500000|2022-06-15 01:45:00|6396.68|6276.68|6386.67|6266.67|6404.71|6284.71|6382.04|6262.04|299
1655257800000|2022-06-15 01:50:00|6386.81|6266.81|6385.29|6265.29|6387.76|6267.76|6376.94|6256.94|295
1655258100000|2022-06-15 01:55:00|6385.97|6265.97|6377.95|6257.95|6390.9|6270.9|6375.89|6255.89|293
1655258400000|2022-06-15 02:00:00|6377.83|6257.83|6345.28|6225.28|6378.8|6258.8|6345.28|6225.28|297
1655258700000|2022-06-15 02:05:00|6345.21|6225.21|6346.25|6226.25|6348.21|6228.21|6338.19|6218.19|291
1655259000000|2022-06-15 02:10:00|6346.51|6226.51|6349.6|6229.6|6354.86|6234.86|6345.67|6225.67|288
1655259300000|2022-06-15 02:15:00|6349.58|6229.58|6332.1|6212.1|6353.99|6233.99|6324.71|6204.71|297
1655259600000|2022-06-15 02:20:00|6332.19|6212.19|6316.73|6196.73|6332.19|6212.19|6316.66|6196.66|285
1655259900000|2022-06-15 02:25:00|6316.47|6196.47|6302|6182|6316.47|6196.47|6296.53|6176.53|293
1655260200000|2022-06-15 02:30:00|6302.24|6182.24|6284.08|6164.08|6303.85|6183.85|6283.93|6163.93|292
1655260500000|2022-06-15 02:35:00|6284.05|6164.05|6286.29|6166.29|6288.36|6168.36|6277.79|6157.79|294
1655260800000|2022-06-15 02:40:00|6286.4|6166.4|6265.27|6145.27|6295.2|6175.2|6263.88|6143.88|297
1655261100000|2022-06-15 02:45:00|6265.28|6145.28|6273.96|6153.96|6274.44|6154.44|6265.28|6145.28|285
1655261400000|2022-06-15 02:50:00|6274.07|6154.07|6269.59|6149.59|6281.44|6161.44|6269.38|6149.38|291
1655261700000|2022-06-15 02:55:00|6269.32|6149.32|6286.14|6166.14|6286.29|6166.29|6269.32|6149.32|295
1655262000000|2022-06-15 03:00:00|6287|6167|6299.54|6179.54|6305.14|6185.14|6285.89|6165.89|294
1655262300000|2022-06-15 03:05:00|6299.65|6179.65|6251.18|6131.18|6299.66|6179.66|6251.18|6131.18|285
1655262600000|2022-06-15 03:10:00|6251.01|6131.01|6244.89|6124.89|6251.18|6131.18|6232.81|6112.81|297
1655262900000|2022-06-15 03:15:00|6244.61|6124.61|6234.96|6114.96|6245.22|6125.22|6233.4|6113.4|293
1655263200000|2022-06-15 03:20:00|6235.43|6115.43|6215.17|6095.17|6235.62|6115.62|6215.17|6095.17|293
1655263500000|2022-06-15 03:25:00|6215.08|6095.08|6201.59|6081.59|6215.08|6095.08|6190.13|6070.13|295
1655263800000|2022-06-15 03:30:00|6202.72|6082.72|6194.86|6074.86|6202.72|6082.72|6186.69|6066.69|291
1655264100000|2022-06-15 03:35:00|6194.79|6074.79|6174.92|6054.92|6194.79|6074.79|6172.87|6052.87|292
1655264400000|2022-06-15 03:40:00|6175.01|6055.01|6166.86|6046.86|6176.83|6056.83|6166.86|6046.86|294
1655264700000|2022-06-15 03:45:00|6167.78|6047.78|6188.99|6068.99|6190.11|6070.11|6160.56|6040.56|296
1655265000000|2022-06-15 03:50:00|6188.95|6068.95|6175.33|6055.33|6193.03|6073.03|6174.78|6054.78|282
1655265300000|2022-06-15 03:55:00|6175.44|6055.44|6144.09|6024.09|6176.02|6056.02|6138.9|6018.9|296
1655265600000|2022-06-15 04:00:00|6144.52|6024.52|6109.29|5989.29|6148.28|6028.28|6109.03|5989.03|296
1655265900000|2022-06-15 04:05:00|6108.98|5988.98|6061.23|5941.23|6109.05|5989.05|6061.23|5941.23|295
1655266200000|2022-06-15 04:10:00|6060.37|5940.37|6038.98|5918.98|6060.37|5940.37|5997.16|5877.16|297
1655266500000|2022-06-15 04:15:00|6042.72|5922.72|6026.23|5906.23|6065.68|5945.68|6022.3|5902.3|298
1655266800000|2022-06-15 04:20:00|6026.41|5906.41|6008|5888|6026.41|5906.41|5992.33|5872.33|292
1655267100000|2022-06-15 04:25:00|6007.76|5887.76|5988.8|5868.8|6011.34|5891.34|5982.21|5862.21|294
1655267400000|2022-06-15 04:30:00|5989.74|5869.74|6004.92|5884.92|6026.92|5906.92|5983.02|5863.02|298
1655267700000|2022-06-15 04:35:00|6004.26|5884.26|6020.55|5900.55|6021.26|5901.26|5977.07|5857.07|295
1655268000000|2022-06-15 04:40:00|6020.48|5900.48|6020.81|5900.81|6021.95|5901.95|5999.97|5879.97|297
1655268300000|2022-06-15 04:45:00|6021.32|5901.32|6062.3|5942.3|6091.81|5971.81|6021.06|5901.06|297
1655268600000|2022-06-15 04:50:00|6062.04|5942.04|6061.89|5941.89|6072.88|5952.88|6057.79|5937.79|297
1655268900000|2022-06-15 04:55:00|6062.58|5942.58|6044.02|5924.02|6068.11|5948.11|6043.25|5923.25|295
1655269200000|2022-06-15 05:00:00|6044.17|5924.17|6029.35|5909.35|6065.77|5945.77|6029.35|5909.35|297
1655269500000|2022-06-15 05:05:00|6029.09|5909.09|6056.52|5936.52|6057.15|5937.15|6025.66|5905.66|295
1655269800000|2022-06-15 05:10:00|6055.41|5935.41|6033.2|5913.2|6057.19|5937.19|6033.2|5913.2|297
1655270100000|2022-06-15 05:15:00|6033.04|5913.04|5999.86|5879.86|6033.85|5913.85|5988.5|5868.5|293
1655270400000|2022-06-15 05:20:00|5999.8|5879.8|5931.27|5811.27|5999.8|5879.8|5929.6|5809.6|296
1655270700000|2022-06-15 05:25:00|5930.66|5810.66|5922.77|5802.77|5940.46|5820.46|5918.63|5798.63|291
1655271000000|2022-06-15 05:30:00|5922.76|5802.76|6000.38|5880.38|6008.53|5888.53|5890.29|5770.29|299
1655271300000|2022-06-15 05:35:00|6000.16|5880.16|5986.64|5866.64|6014.11|5894.11|5986.62|5866.62|297
1655271600000|2022-06-15 05:40:00|5986.43|5866.43|5978.69|5858.69|5987.92|5867.92|5961.61|5841.61|297
1655271900000|2022-06-15 05:45:00|5978.43|5858.43|6004.06|5884.06|6005.39|5885.39|5977.68|5857.68|298
1655272200000|2022-06-15 05:50:00|6004.15|5884.15|6033.76|5913.76|6041.75|5921.75|5999.45|5879.45|299
1655272500000|2022-06-15 05:55:00|6033.47|5913.47|6002.13|5882.13|6036.03|5916.03|6001.22|5881.22|298
1655272800000|2022-06-15 06:00:00|6002.12|5882.12|6018.82|5898.82|6023.36|5903.36|5995.48|5875.48|292
1655273100000|2022-06-15 06:05:00|6018.94|5898.94|6031.63|5911.63|6051.69|5931.69|6018.94|5898.94|299
1655273400000|2022-06-15 06:10:00|6032.14|5912.14|5992.83|5872.83|6032.14|5912.14|5992.83|5872.83|292
1655273700000|2022-06-15 06:15:00|5992.52|5872.52|5976.63|5856.63|5996.5|5876.5|5974.86|5854.86|296
1655274000000|2022-06-15 06:20:00|5976.41|5856.41|5941.8|5821.8|5976.41|5856.41|5939.62|5819.62|298
1655274300000|2022-06-15 06:25:00|5941.96|5821.96|5962.81|5842.81|5964.71|5844.71|5941.17|5821.17|297
1655274600000|2022-06-15 06:30:00|5962.74|5842.74|5994.97|5874.97|5995.34|5875.34|5941.26|5821.26|297
1655274900000|2022-06-15 06:35:00|5994.58|5874.58|6021.27|5901.27|6023.63|5903.63|5993.27|5873.27|297
1655275200000|2022-06-15 06:40:00|6021.52|5901.52|6038.05|5918.05|6039.69|5919.69|6014.24|5894.24|298
1655275500000|2022-06-15 06:45:00|6037.86|5917.86|6027.71|5907.71|6043.41|5923.41|6022.12|5902.12|292
1655275800000|2022-06-15 06:50:00|6027.84|5907.84|6065.23|5945.23|6071.34|5951.34|6027.19|5907.19|293
1655276100000|2022-06-15 06:55:00|6065.42|5945.42|6068.92|5948.92|6076.9|5956.9|6053.01|5933.01|298
1655276400000|2022-06-15 07:00:00|6068.99|5948.99|6057.56|5937.56|6071.35|5951.35|6051.88|5931.88|299
1655276700000|2022-06-15 07:05:00|6057.19|5937.19|6048.15|5928.15|6074.64|5954.64|6048.15|5928.15|299
1655277000000|2022-06-15 07:10:00|6048.4|5928.4|6031.89|5911.89|6049.71|5929.71|6031|5911|298
1655277300000|2022-06-15 07:15:00|6031.53|5911.53|6043.74|5923.74|6044.32|5924.32|6029.52|5909.52|296
1655277600000|2022-06-15 07:20:00|6043.83|5923.83|6023.44|5903.44|6043.87|5923.87|6018.08|5898.08|296
1655277900000|2022-06-15 07:25:00|6023.95|5903.95|5988.19|5868.19|6024.03|5904.03|5987.76|5867.76|293
1655278200000|2022-06-15 07:30:00|5988.12|5868.12|5970.6|5850.6|5989.42|5869.42|5951.66|5831.66|297
1655278500000|2022-06-15 07:35:00|5971.14|5851.14|5984.35|5864.35|5984.51|5864.51|5971.14|5851.14|295
1655278800000|2022-06-15 07:40:00|5984.74|5864.74|5979.08|5859.08|5986.69|5866.69|5968.47|5848.47|292
1655279100000|2022-06-15 07:45:00|5978.96|5858.96|5895.57|5775.57|5984.51|5864.51|5895.57|5775.57|299
1655279400000|2022-06-15 07:50:00|5894.56|5774.56|5890.15|5770.15|5910.01|5790.01|5873.92|5753.92|295
1655279700000|2022-06-15 07:55:00|5890.25|5770.25|5889.19|5769.19|5904.33|5784.33|5881.79|5761.79|296
1655280000000|2022-06-15 08:00:00|5888.97|5768.97|5783.55|5663.55|5888.97|5768.97|5778.13|5658.13|299
1655280300000|2022-06-15 08:05:00|5782.33|5662.33|5806.9|5686.9|5842.23|5722.23|5781.54|5661.54|297
1655280600000|2022-06-15 08:10:00|5806.79|5686.79|5762.17|5642.17|5826.85|5706.85|5758.02|5638.02|296
1655280900000|2022-06-15 08:15:00|5761.37|5641.37|5776.7|5656.7|5798.73|5678.73|5747.27|5627.27|296
1655281200000|2022-06-15 08:20:00|5776.38|5656.38|5752.79|5632.79|5796.28|5676.28|5752.29|5632.29|299
1655281500000|2022-06-15 08:25:00|5752.78|5632.78|5774.88|5654.88|5795.98|5675.98|5752.28|5632.28|296
1655281800000|2022-06-15 08:30:00|5775.59|5655.59|5823.78|5703.78|5824.12|5704.12|5773.81|5653.81|294
1655282100000|2022-06-15 08:35:00|5824.61|5704.61|5819.88|5699.88|5843.92|5723.92|5814.54|5694.54|295
1655282400000|2022-06-15 08:40:00|5819.56|5699.56|5766.9|5646.9|5824.39|5704.39|5766.9|5646.9|294
1655282700000|2022-06-15 08:45:00|5766.96|5646.96|5730.86|5610.86|5770.42|5650.42|5713.5|5593.5|297
1655283000000|2022-06-15 08:50:00|5729.28|5609.28|5729.63|5609.63|5775.11|5655.11|5723.99|5603.99|300
1655283300000|2022-06-15 08:55:00|5728.57|5608.57|5712.29|5592.29|5734.54|5614.54|5703.78|5583.78|298
1655283600000|2022-06-15 09:00:00|5712.69|5592.69|5759.3|5639.3|5765.1|5645.1|5696.74|5576.74|296
1655283900000|2022-06-15 09:05:00|5759.24|5639.24|5731.01|5611.01|5764.41|5644.41|5713.41|5593.41|297
1655284200000|2022-06-15 09:10:00|5731.1|5611.1|5685.8|5565.8|5734.13|5614.13|5685.8|5565.8|300
1655284500000|2022-06-15 09:15:00|5685.42|5565.42|5706.67|5586.67|5711.04|5591.04|5683.13|5563.13|298
1655284800000|2022-06-15 09:20:00|5705.92|5585.92|5697.35|5577.35|5715.32|5595.32|5679.67|5559.67|295
1655285100000|2022-06-15 09:25:00|5697.33|5577.33|5690.33|5570.33|5699.09|5579.09|5671.97|5551.97|295
1655285400000|2022-06-15 09:30:00|5690.25|5570.25|5696.17|5576.17|5727.98|5607.98|5689.73|5569.73|298
1655285700000|2022-06-15 09:35:00|5697.02|5577.02|5702.44|5582.44|5702.44|5582.44|5674.67|5554.67|298
1655286000000|2022-06-15 09:40:00|5705.72|5585.72|5708.95|5588.95|5710.97|5590.97|5692.31|5572.31|296
1655286300000|2022-06-15 09:45:00|5708.91|5588.91|5682.44|5562.44|5722.16|5602.16|5682.44|5562.44|297
1655286600000|2022-06-15 09:50:00|5682.11|5562.11|5723.53|5603.53|5723.53|5603.53|5680.03|5560.03|297
1655286900000|2022-06-15 09:55:00|5722.27|5602.27|5726.44|5606.44|5741.04|5621.04|5714.6|5594.6|294
1655287200000|2022-06-15 10:00:00|5726.53|5606.53|5713.53|5593.53|5747.2|5627.2|5712.78|5592.78|297
1655287500000|2022-06-15 10:05:00|5713.99|5593.99|5719.96|5599.96|5743.49|5623.49|5713.35|5593.35|298
1655287800000|2022-06-15 10:10:00|5720.69|5600.69|5719.05|5599.05|5728.91|5608.91|5712.8|5592.8|294
1655288100000|2022-06-15 10:15:00|5719.74|5599.74|5882.98|5762.98|5884.49|5764.49|5719.74|5599.74|300
1655288400000|2022-06-15 10:20:00|5883.43|5763.43|5811.36|5691.36|5892.79|5772.79|5809.46|5689.46|299
1655288700000|2022-06-15 10:25:00|5811.57|5691.57|5822.28|5702.28|5837.92|5717.92|5788.09|5668.09|298
1655289000000|2022-06-15 10:30:00|5822.42|5702.42|5854.11|5734.11|5865.87|5745.87|5815.06|5695.06|298
1655289300000|2022-06-15 10:35:00|5853.59|5733.59|5865.29|5745.29|5881.95|5761.95|5852.14|5732.14|298
1655289600000|2022-06-15 10:40:00|5864.69|5744.69|5891.52|5771.52|5894.44|5774.44|5858.27|5738.27|298
1655289900000|2022-06-15 10:45:00|5891.04|5771.04|5868.41|5748.41|5895.73|5775.73|5855.84|5735.84|294
1655290200000|2022-06-15 10:50:00|5869.25|5749.25|5860.05|5740.05|5875.11|5755.11|5851.07|5731.07|287
1655290500000|2022-06-15 10:55:00|5859.96|5739.96|5861.7|5741.7|5876.78|5756.78|5859.89|5739.89|293
1655290800000|2022-06-15 11:00:00|5861.75|5741.75|5839.55|5719.55|5870.4|5750.4|5839.16|5719.16|297
1655291100000|2022-06-15 11:05:00|5839.37|5719.37|5831.15|5711.15|5845.05|5725.05|5816.15|5696.15|297
1655291400000|2022-06-15 11:10:00|5830.38|5710.38|5870.06|5750.06|5870.94|5750.94|5826.36|5706.36|295
1655291700000|2022-06-15 11:15:00|5870.23|5750.23|5866.54|5746.54|5872.94|5752.94|5863.42|5743.42|295
1655292000000|2022-06-15 11:20:00|5866.37|5746.37|5966.66|5846.66|5975.58|5855.58|5866.37|5746.37|298
1655292300000|2022-06-15 11:25:00|5966.94|5846.94|6010.18|5890.18|6013.79|5893.79|5950.63|5830.63|299
1655292600000|2022-06-15 11:30:00|6010.76|5890.76|6043|5923|6073.8|5953.8|6010.73|5890.73|299
1655292900000|2022-06-15 11:35:00|6043.32|5923.32|6042.65|5922.65|6079.5|5959.5|6034.03|5914.03|296
1655293200000|2022-06-15 11:40:00|6042.84|5922.84|6058.65|5938.65|6063.13|5943.13|6029.25|5909.25|298
1655293500000|2022-06-15 11:45:00|6059.27|5939.27|6012.53|5892.53|6059.27|5939.27|6012.53|5892.53|292
1655293800000|2022-06-15 11:50:00|6012.47|5892.47|6022.69|5902.69|6024.91|5904.91|5999.01|5879.01|299
1655294100000|2022-06-15 11:55:00|6022.62|5902.62|6045.86|5925.86|6046.25|5926.25|6019.3|5899.3|299
1655294400000|2022-06-15 12:00:00|6046.45|5926.45|6029.02|5909.02|6047.15|5927.15|6022.04|5902.04|294
1655294700000|2022-06-15 12:05:00|6029.1|5909.1|6031.59|5911.59|6033.24|5913.24|6011.16|5891.16|289
1655295000000|2022-06-15 12:10:00|6031.62|5911.62|6090.7|5970.7|6093.13|5973.13|6030.68|5910.68|297
1655295300000|2022-06-15 12:15:00|6090.72|5970.72|6062.53|5942.53|6152.9|6032.9|6056.83|5936.83|298
1655295600000|2022-06-15 12:20:00|6061.9|5941.9|6043.27|5923.27|6065.56|5945.56|6040.8|5920.8|295
1655295900000|2022-06-15 12:25:00|6042.76|5922.76|6037.97|5917.97|6056.61|5936.61|6033.17|5913.17|298
1655296200000|2022-06-15 12:30:00|6038.05|5918.05|6037.9|5917.9|6042.98|5922.98|6020.33|5900.33|297
1655296500000|2022-06-15 12:35:00|6038.75|5918.75|6011.59|5891.59|6040.16|5920.16|6009.55|5889.55|295
1655296800000|2022-06-15 12:40:00|6012.37|5892.37|6041.73|5921.73|6042.04|5922.04|6012.37|5892.37|296
1655297100000|2022-06-15 12:45:00|6042.67|5922.67|6066.3|5946.3|6091.55|5971.55|6041.72|5921.72|296
1655297400000|2022-06-15 12:50:00|6067.49|5947.49|6069.12|5949.12|6083.87|5963.87|6065.95|5945.95|296
1655297700000|2022-06-15 12:55:00|6069.32|5949.32|6037.91|5917.91|6069.45|5949.45|6037.25|5917.25|298
1655298000000|2022-06-15 13:00:00|6038.04|5918.04|6034.33|5914.33|6041.54|5921.54|6025.64|5905.64|296
1655298300000|2022-06-15 13:05:00|6034.45|5914.45|6081.51|5961.51|6081.51|5961.51|6034.2|5914.2|291
1655298600000|2022-06-15 13:10:00|6081.86|5961.86|6105.57|5985.57|6112.44|5992.44|6081.86|5961.86|296
1655298900000|2022-06-15 13:15:00|6105.32|5985.32|6129.07|6009.07|6129.48|6009.48|6086.93|5966.93|295
1655299200000|2022-06-15 13:20:00|6129.11|6009.11|6099.1|5979.1|6163.31|6043.31|6095.26|5975.26|294
1655299500000|2022-06-15 13:25:00|6098.49|5978.49|6088.54|5968.54|6098.72|5978.72|6082.37|5962.37|296
1655299800000|2022-06-15 13:30:00|6089.39|5969.39|6106.19|5986.19|6115.6|5995.6|6087.62|5967.62|299
1655300100000|2022-06-15 13:35:00|6105.71|5985.71|6081.77|5961.77|6124.25|6004.25|6077.82|5957.82|297
1655300400000|2022-06-15 13:40:00|6081.64|5961.64|6129.82|6009.82|6135.39|6015.39|6079.82|5959.82|299
1655300700000|2022-06-15 13:45:00|6128.92|6008.92|6159.19|6039.19|6171.39|6051.39|6128.2|6008.2|297
1655301000000|2022-06-15 13:50:00|6159.33|6039.33|6168.45|6048.45|6205.82|6085.82|6159.26|6039.26|297
1655301300000|2022-06-15 13:55:00|6169.35|6049.35|6144.94|6024.94|6185.23|6065.23|6144.19|6024.19|295
1655301600000|2022-06-15 14:00:00|6145.05|6025.05|6188.8|6068.8|6189.39|6069.39|6145.05|6025.05|296
1655301900000|2022-06-15 14:05:00|6188.57|6068.57|6191.18|6071.18|6209.29|6089.29|6177.75|6057.75|297
1655302200000|2022-06-15 14:10:00|6190.89|6070.89|6170.59|6050.59|6190.89|6070.89|6157.61|6037.61|296
1655302500000|2022-06-15 14:15:00|6169.99|6049.99|6091.39|5971.39|6169.99|6049.99|6091.39|5971.39|294
1655302800000|2022-06-15 14:20:00|6088.17|5968.17|6081.13|5961.13|6096.14|5976.14|6060.39|5940.39|299
1655303100000|2022-06-15 14:25:00|6081.43|5961.43|6085.29|5965.29|6091.74|5971.74|6080.62|5960.62|298
1655303400000|2022-06-15 14:30:00|6085.25|5965.25|6060.36|5940.36|6085.89|5965.89|6053.62|5933.62|297
1655303700000|2022-06-15 14:35:00|6059.93|5939.93|6048.37|5928.37|6061.25|5941.25|6047.74|5927.74|294
1655304000000|2022-06-15 14:40:00|6047.16|5927.16|6042.9|5922.9|6058.9|5938.9|6031.83|5911.83|297
1655304300000|2022-06-15 14:45:00|6042.77|5922.77|6066.55|5946.55|6066.71|5946.71|6042.41|5922.41|294
1655304600000|2022-06-15 14:50:00|6066.84|5946.84|6003.3|5883.3|6068.43|5948.43|6003.3|5883.3|294
1655304900000|2022-06-15 14:55:00|6003.41|5883.41|6022.97|5902.97|6023.44|5903.44|5993.8|5873.8|296
1655305200000|2022-06-15 15:00:00|6023.3|5903.3|6059.4|5939.4|6059.65|5939.65|6020.59|5900.59|295
1655305500000|2022-06-15 15:05:00|6059.23|5939.23|6056.46|5936.46|6068.92|5948.92|6054.28|5934.28|293
1655305800000|2022-06-15 15:10:00|6056.59|5936.59|6056.15|5936.15|6070.13|5950.13|6053.51|5933.51|292
1655306100000|2022-06-15 15:15:00|6056.03|5936.03|6043.09|5923.09|6063.63|5943.63|6043.06|5923.06|295
1655306400000|2022-06-15 15:20:00|6042.62|5922.62|6015.54|5895.54|6043.04|5923.04|6006.54|5886.54|296
1655306700000|2022-06-15 15:25:00|6015.52|5895.52|6020.45|5900.45|6026.66|5906.66|6011.28|5891.28|291
1655307000000|2022-06-15 15:30:00|6020.6|5900.6|6017.95|5897.95|6024.67|5904.67|6003.32|5883.32|295
1655307300000|2022-06-15 15:35:00|6016.92|5896.92|6042.56|5922.56|6050.97|5930.97|6014.55|5894.55|297
1655307600000|2022-06-15 15:40:00|6042.24|5922.24|6049.39|5929.39|6055.14|5935.14|6041.05|5921.05|299
1655307900000|2022-06-15 15:45:00|6049.55|5929.55|6079.73|5959.73|6097.93|5977.93|6047.93|5927.93|295
1655308200000|2022-06-15 15:50:00|6078.49|5958.49|6074.45|5954.45|6080.89|5960.89|6069.38|5949.38|296
1655308500000|2022-06-15 15:55:00|6074.49|5954.49|6081.96|5961.96|6081.96|5961.96|6069.43|5949.43|294
1655308800000|2022-06-15 16:00:00|6082.07|5962.07|6080.79|5960.79|6108.29|5988.29|6076.57|5956.57|297
1655309100000|2022-06-15 16:05:00|6081.02|5961.02|6088.25|5968.25|6089.4|5969.4|6067.51|5947.51|292
1655309400000|2022-06-15 16:10:00|6088.58|5968.58|6074.26|5954.26|6102.4|5982.4|6073.79|5953.79|296
1655309700000|2022-06-15 16:15:00|6073.78|5953.78|6082.91|5962.91|6082.91|5962.91|6072.99|5952.99|287
1655310000000|2022-06-15 16:20:00|6083.09|5963.09|6056.62|5936.62|6085.84|5965.84|6055.64|5935.64|297
1655310300000|2022-06-15 16:25:00|6056.46|5936.46|6030.85|5910.85|6063.37|5943.37|6026.84|5906.84|293
1655310600000|2022-06-15 16:30:00|6030.02|5910.02|5979.39|5859.39|6030.07|5910.07|5978.58|5858.58|293
1655310900000|2022-06-15 16:35:00|5979.1|5859.1|5926.56|5806.56|5979.1|5859.1|5926.24|5806.24|298
1655311200000|2022-06-15 16:40:00|5926.63|5806.63|5921.48|5801.48|5938.55|5818.55|5918.55|5798.55|297
1655311500000|2022-06-15 16:45:00|5921.23|5801.23|5921.71|5801.71|5935.02|5815.02|5916.85|5796.85|297
1655311800000|2022-06-15 16:50:00|5921.89|5801.89|5936.87|5816.87|5940.68|5820.68|5921.89|5801.89|297
1655312100000|2022-06-15 16:55:00|5936.53|5816.53|5923.71|5803.71|5936.58|5816.58|5896.56|5776.56|297
1655312400000|2022-06-15 17:00:00|5923.73|5803.73|5917.12|5797.12|5934.59|5814.59|5912.16|5792.16|299
1655312700000|2022-06-15 17:05:00|5917.16|5797.16|5879.71|5759.71|5917.16|5797.16|5879.71|5759.71|299
1655313000000|2022-06-15 17:10:00|5878.96|5758.96|5904.5|5784.5|5906.16|5786.16|5872.42|5752.42|294
1655313300000|2022-06-15 17:15:00|5905.1|5785.1|5984.32|5864.32|5984.32|5864.32|5905.1|5785.1|296
1655313600000|2022-06-15 17:20:00|5984.84|5864.84|5977.84|5857.84|5999.58|5879.58|5959.43|5839.43|298
1655313900000|2022-06-15 17:25:00|5977.69|5857.69|5925.44|5805.44|5977.69|5857.69|5925.29|5805.29|298
1655314200000|2022-06-15 17:30:00|5924.98|5804.98|5932.85|5812.85|5939.11|5819.11|5875.3|5755.3|300
1655314500000|2022-06-15 17:35:00|5932.74|5812.74|5922.35|5802.35|5937.28|5817.28|5914.48|5794.48|297
1655314800000|2022-06-15 17:40:00|5922.24|5802.24|5937.62|5817.62|5949.29|5829.29|5922.01|5802.01|292
1655315100000|2022-06-15 17:45:00|5937.16|5817.16|5928.16|5808.16|5951.66|5831.66|5927.42|5807.42|299
1655315400000|2022-06-15 17:50:00|5928.78|5808.78|6032.4|5912.4|6032.4|5912.4|5926.45|5806.45|299
1655315700000|2022-06-15 17:55:00|6033.23|5913.23|6069.27|5949.27|6097.39|5977.39|6022.86|5902.86|300
1655316000000|2022-06-15 18:00:00|6070.31|5950.31|5923.28|5803.28|6075.73|5955.73|5921.21|5801.21|300
1655316300000|2022-06-15 18:05:00|5922.74|5802.74|5858.73|5738.73|5945.05|5825.05|5826.37|5706.37|299
1655316600000|2022-06-15 18:10:00|5855.23|5735.23|5860.22|5740.22|5872.84|5752.84|5788.87|5668.87|300
1655316900000|2022-06-15 18:15:00|5858.26|5738.26|5915.5|5795.5|5944.33|5824.33|5831.98|5711.98|296
1655317200000|2022-06-15 18:20:00|5915.64|5795.64|5890.92|5770.92|5944.87|5824.87|5874.37|5754.37|299
1655317500000|2022-06-15 18:25:00|5890.89|5770.89|5973.95|5853.95|5981.18|5861.18|5890.89|5770.89|297
1655317800000|2022-06-15 18:30:00|5974.24|5854.24|5932.53|5812.53|5975.87|5855.87|5887.63|5767.63|297
1655318100000|2022-06-15 18:35:00|5932|5812|6078.78|5958.78|6090.63|5970.63|5932|5812|225
1655318400000|2022-06-15 18:40:00|6080.29|5960.29|6220.1|6100.1|6244.25|6124.25|6067.8|5947.8|187
1655318700000|2022-06-15 18:45:00|6454.2|6334.2|6342.49|6222.49|6454.2|6334.2|6265.99|6145.99|215
1655319000000|2022-06-15 18:50:00|6339.58|6219.58|6259.73|6139.73|6344.43|6224.43|6214.21|6094.21|300
1655319300000|2022-06-15 18:55:00|6261.97|6141.97|6274.77|6154.77|6323.83|6203.83|6233.38|6113.38|300
1655319600000|2022-06-15 19:00:00|6275.35|6155.35|6294.82|6174.82|6334.7|6214.7|6270.53|6150.53|299
1655319900000|2022-06-15 19:05:00|6295.27|6175.27|6351.22|6231.22|6363.65|6243.65|6289.93|6169.93|299
1655320200000|2022-06-15 19:10:00|6351.45|6231.45|6327.77|6207.77|6362.36|6242.36|6291.22|6171.22|298
1655320500000|2022-06-15 19:15:00|6327.65|6207.65|6310.18|6190.18|6334.55|6214.55|6301.67|6181.67|296
1655320800000|2022-06-15 19:20:00|6310.29|6190.29|6400.68|6280.68|6403.12|6283.12|6310.29|6190.29|297
1655321100000|2022-06-15 19:25:00|6402.84|6282.84|6420.51|6300.51|6445.78|6325.78|6390.63|6270.63|299
1655321400000|2022-06-15 19:30:00|6422.04|6302.04|6512.87|6392.87|6512.94|6392.94|6397.95|6277.95|298
1655321700000|2022-06-15 19:35:00|6513.44|6393.44|6436.66|6316.66|6523.63|6403.63|6430.35|6310.35|300
1655322000000|2022-06-15 19:40:00|6436.74|6316.74|6408.38|6288.38|6441.93|6321.93|6407.99|6287.99|300
1655322300000|2022-06-15 19:45:00|6408.1|6288.1|6399.22|6279.22|6422.54|6302.54|6383.78|6263.78|298
1655322600000|2022-06-15 19:50:00|6399.5|6279.5|6354.6|6234.6|6400.42|6280.42|6337.79|6217.79|277
1655322900000|2022-06-15 19:55:00|6355.09|6235.09|6353.56|6233.56|6373.72|6253.72|6345.81|6225.81|293
1655323200000|2022-06-15 20:00:00|6351.74|6231.74|6367.3|6247.3|6387.63|6267.63|6333.27|6213.27|297
1655323500000|2022-06-15 20:05:00|6366.83|6246.83|6383.65|6263.65|6383.65|6263.65|6361.28|6241.28|294
1655323800000|2022-06-15 20:10:00|6383.64|6263.64|6348.79|6228.79|6384.25|6264.25|6348.79|6228.79|297
1655324100000|2022-06-15 20:15:00|6348.52|6228.52|6289.55|6169.55|6348.52|6228.52|6289.55|6169.55|297
1655324400000|2022-06-15 20:20:00|6289.85|6169.85|6324.83|6204.83|6324.83|6204.83|6289.85|6169.85|299
1655324700000|2022-06-15 20:25:00|6325.29|6205.29|6322.25|6202.25|6332.7|6212.7|6318|6198|296
1655325000000|2022-06-15 20:30:00|6323.51|6203.51|6349.4|6229.4|6354.99|6234.99|6310.59|6190.59|296
1655325300000|2022-06-15 20:35:00|6349.31|6229.31|6378.93|6258.93|6384.82|6264.82|6349.31|6229.31|297
1655325600000|2022-06-15 20:40:00|6379.29|6259.29|6399.52|6279.52|6399.72|6279.72|6363.59|6243.59|294
1655325900000|2022-06-15 20:45:00|6400.05|6280.05|6409.67|6289.67|6420.98|6300.98|6392.58|6272.58|297
1655326200000|2022-06-15 20:50:00|6408.84|6288.84|6382.35|6262.35|6410.13|6290.13|6378.63|6258.63|295
1655326500000|2022-06-15 20:55:00|6382.46|6262.46|6368.26|6248.26|6402.04|6282.04|6367.77|6247.77|293
1655326800000|2022-06-15 21:00:00|6366.91|6246.91|6362.82|6242.82|6380.39|6260.39|6358.64|6238.64|296
1655327100000|2022-06-15 21:05:00|6362.78|6242.78|6388.27|6268.27|6388.29|6268.29|6362.78|6242.78|296
1655327400000|2022-06-15 21:10:00|6388.36|6268.36|6400.35|6280.35|6408.27|6288.27|6388.36|6268.36|293
1655327700000|2022-06-15 21:15:00|6401.35|6281.35|6415.97|6295.97|6419.9|6299.9|6401.35|6281.35|295
1655328000000|2022-06-15 21:20:00|6416.12|6296.12|6431.33|6311.33|6442.41|6322.41|6415.47|6295.47|297
1655328300000|2022-06-15 21:25:00|6431.58|6311.58|6442.82|6322.82|6446.31|6326.31|6427.61|6307.61|294
1655328600000|2022-06-15 21:30:00|6442.38|6322.38|6421.99|6301.99|6444.05|6324.05|6419.26|6299.26|293
1655328900000|2022-06-15 21:35:00|6422.2|6302.2|6490.11|6370.11|6499.45|6379.45|6422.2|6302.2|299
1655329200000|2022-06-15 21:40:00|6490.35|6370.35|6508.81|6388.81|6534.67|6414.67|6490.35|6370.35|295
1655329500000|2022-06-15 21:45:00|6508.97|6388.97|6562.58|6442.58|6568.49|6448.49|6505.68|6385.68|299
1655329800000|2022-06-15 21:50:00|6563.12|6443.12|6563.23|6443.23|6603.81|6483.81|6560.21|6440.21|298
1655330100000|2022-06-15 21:55:00|6564.33|6444.33|6551.09|6431.09|6577.57|6457.57|6550.99|6430.99|297
1655330400000|2022-06-15 22:00:00|6550.64|6430.64|6613.6|6493.6|6614.88|6494.88|6550.27|6430.27|300
1655330700000|2022-06-15 22:05:00|6614.03|6494.03|6617.39|6497.39|6665.81|6545.81|6614.03|6494.03|298
1655331000000|2022-06-15 22:10:00|6618.38|6498.38|6642.76|6522.76|6653.52|6533.52|6611.2|6491.2|296
1655331300000|2022-06-15 22:15:00|6642.79|6522.79|6607.58|6487.58|6654.87|6534.87|6605.46|6485.46|297
1655331600000|2022-06-15 22:20:00|6607.91|6487.91|6595.84|6475.84|6612.27|6492.27|6585.64|6465.64|297
1655331900000|2022-06-15 22:25:00|6595.37|6475.37|6668.81|6548.81|6682.08|6562.08|6595.14|6475.14|297
1655332200000|2022-06-15 22:30:00|6668.8|6548.8|6699.22|6579.22|6706.05|6586.05|6653.29|6533.29|298
1655332500000|2022-06-15 22:35:00|6699.06|6579.06|6652.89|6532.89|6699.06|6579.06|6648.47|6528.47|295
1655332800000|2022-06-15 22:40:00|6652.42|6532.42|6631.52|6511.52|6657.35|6537.35|6621.76|6501.76|295
1655333100000|2022-06-15 22:45:00|6631.5|6511.5|6638.18|6518.18|6639.94|6519.94|6616.8|6496.8|296
1655333400000|2022-06-15 22:50:00|6637.71|6517.71|6622.79|6502.79|6642.72|6522.72|6610.08|6490.08|295
1655333700000|2022-06-15 22:55:00|6622.77|6502.77|6622.38|6502.38|6622.77|6502.77|6601.51|6481.51|294
1655334000000|2022-06-15 23:00:00|6620.91|6500.91|6615.15|6495.15|6623.54|6503.54|6597.04|6477.04|296
1655334300000|2022-06-15 23:05:00|6615.8|6495.8|6619.85|6499.85|6619.96|6499.96|6612.61|6492.61|81
1655334600000|2022-06-15 23:10:00|6645.82|6525.82|6657.99|6537.99|6659.17|6539.17|6642.41|6522.41|199
1655334900000|2022-06-15 23:15:00|6658.24|6538.24|6673.16|6553.16|6673.82|6553.82|6648.98|6528.98|297
1655335200000|2022-06-15 23:20:00|6673.17|6553.17|6690.5|6570.5|6695.29|6575.29|6671.89|6551.89|291
1655335500000|2022-06-15 23:25:00|6690.06|6570.06|6680.97|6560.97|6693.44|6573.44|6663.54|6543.54|295
1655335800000|2022-06-15 23:30:00|6680.74|6560.74|6640.58|6520.58|6682.44|6562.44|6640.49|6520.49|295
1655336100000|2022-06-15 23:35:00|6640.46|6520.46|6632.26|6512.26|6644.19|6524.19|6628.32|6508.32|296
1655336400000|2022-06-15 23:40:00|6632.51|6512.51|6628.36|6508.36|6640.13|6520.13|6617.03|6497.03|295
1655336700000|2022-06-15 23:45:00|6628.3|6508.3|6693.16|6573.16|6693.28|6573.28|6628.3|6508.3|295
1655337000000|2022-06-15 23:50:00|6693.78|6573.78|6668.53|6548.53|6698.56|6578.56|6668.53|6548.53|299
1655337300000|2022-06-15 23:55:00|6668.55|6548.55|6709.41|6589.41|6710.24|6590.24|6667.44|6547.44|299
1655337600000|2022-06-16 00:00:00|6709.51|6589.51|6774.3|6654.3|6774.3|6654.3|6703.38|6583.38|296
1655337900000|2022-06-16 00:05:00|6774.71|6654.71|6783.33|6663.33|6793.9|6673.9|6753.49|6633.49|298
1655338200000|2022-06-16 00:10:00|6782.73|6662.73|6751.46|6631.46|6782.73|6662.73|6751.46|6631.46|298
1655338500000|2022-06-16 00:15:00|6752.07|6632.07|6696.53|6576.53|6752.07|6632.07|6696.36|6576.36|297
1655338800000|2022-06-16 00:20:00|6696.37|6576.37|6668.49|6548.49|6696.55|6576.55|6667.91|6547.91|291
1655339100000|2022-06-16 00:25:00|6668.45|6548.45|6674.57|6554.57|6678.25|6558.25|6668.29|6548.29|294
1655339400000|2022-06-16 00:30:00|6674.1|6554.1|6702.96|6582.96|6708.15|6588.15|6674.1|6554.1|296
1655339700000|2022-06-16 00:35:00|6702.9|6582.9|6697.36|6577.36|6731.01|6611.01|6696.91|6576.91|299
1655340000000|2022-06-16 00:40:00|6697.12|6577.12|6665.57|6545.57|6698.13|6578.13|6665.33|6545.33|297
1655340300000|2022-06-16 00:45:00|6666.16|6546.16|6653.54|6533.54|6679.64|6559.64|6653.54|6533.54|296
1655340600000|2022-06-16 00:50:00|6652.99|6532.99|6681.2|6561.2|6682.14|6562.14|6651.2|6531.2|297
1655340900000|2022-06-16 00:55:00|6681.5|6561.5|6698.77|6578.77|6701.42|6581.42|6681.14|6561.14|297
1655341200000|2022-06-16 01:00:00|6698.37|6578.37|6713.34|6593.34|6713.87|6593.87|6695.17|6575.17|299
1655341500000|2022-06-16 01:05:00|6713.72|6593.72|6711.64|6591.64|6718.75|6598.75|6700.64|6580.64|294
1655341800000|2022-06-16 01:10:00|6712.17|6592.17|6780.84|6660.84|6780.89|6660.89|6711.16|6591.16|298
1655342100000|2022-06-16 01:15:00|6781.6|6661.6|6750.58|6630.58|6786.88|6666.88|6749.47|6629.47|296
1655342400000|2022-06-16 01:20:00|6750.52|6630.52|6729.69|6609.69|6750.52|6630.52|6729.69|6609.69|298
1655342700000|2022-06-16 01:25:00|6728.77|6608.77|6722.31|6602.31|6730.61|6610.61|6717.34|6597.34|295
1655343000000|2022-06-16 01:30:00|6721.95|6601.95|6686.24|6566.24|6723.43|6603.43|6685.55|6565.55|297
1655343300000|2022-06-16 01:35:00|6686.03|6566.03|6670.59|6550.59|6691.73|6571.73|6670.41|6550.41|293
1655343600000|2022-06-16 01:40:00|6670.31|6550.31|6667.09|6547.09|6672.05|6552.05|6652.93|6532.93|288
1655343900000|2022-06-16 01:45:00|6667.29|6547.29|6666.69|6546.69|6674.5|6554.5|6659.04|6539.04|293
1655344200000|2022-06-16 01:50:00|6666.41|6546.41|6661.78|6541.78|6670.75|6550.75|6658.31|6538.31|292
1655344500000|2022-06-16 01:55:00|6661.58|6541.58|6601.67|6481.67|6661.64|6541.64|6600.79|6480.79|290
1655344800000|2022-06-16 02:00:00|6601.9|6481.9|6645.57|6525.57|6645.57|6525.57|6600.41|6480.41|292
1655345100000|2022-06-16 02:05:00|6645.45|6525.45|6641.85|6521.85|6651.75|6531.75|6641.85|6521.85|292
1655345400000|2022-06-16 02:10:00|6641.48|6521.48|6636.6|6516.6|6641.79|6521.79|6622.53|6502.53|290
1655345700000|2022-06-16 02:15:00|6636.8|6516.8|6628.74|6508.74|6641.82|6521.82|6628.74|6508.74|290
1655346000000|2022-06-16 02:20:00|6628.44|6508.44|6612.64|6492.64|6633.32|6513.32|6601.91|6481.91|288
1655346300000|2022-06-16 02:25:00|6612.34|6492.34|6611.83|6491.83|6625.25|6505.25|6607.82|6487.82|291
1655346600000|2022-06-16 02:30:00|6611.92|6491.92|6638.57|6518.57|6638.94|6518.94|6611.6|6491.6|296
1655346900000|2022-06-16 02:35:00|6638.14|6518.14|6622.07|6502.07|6638.14|6518.14|6621.89|6501.89|289
1655347200000|2022-06-16 02:40:00|6622.34|6502.34|6602.81|6482.81|6622.34|6502.34|6592.9|6472.9|294
1655347500000|2022-06-16 02:45:00|6602.7|6482.7|6629.62|6509.62|6630.19|6510.19|6598.33|6478.33|292
1655347800000|2022-06-16 02:50:00|6629.91|6509.91|6635.77|6515.77|6638.32|6518.32|6629.29|6509.29|284
1655348100000|2022-06-16 02:55:00|6635.96|6515.96|6622.57|6502.57|6637.55|6517.55|6621.17|6501.17|283
1655348400000|2022-06-16 03:00:00|6622.06|6502.06|6631.13|6511.13|6637.73|6517.73|6618.46|6498.46|298
1655348700000|2022-06-16 03:05:00|6630.63|6510.63|6597.95|6477.95|6635.06|6515.06|6597.95|6477.95|292
1655349000000|2022-06-16 03:10:00|6598.08|6478.08|6593.58|6473.58|6609.98|6489.98|6593.49|6473.49|292
1655349300000|2022-06-16 03:15:00|6593.56|6473.56|6564.77|6444.77|6604.52|6484.52|6563.79|6443.79|294
1655349600000|2022-06-16 03:20:00|6565.24|6445.24|6576.92|6456.92|6576.96|6456.96|6560.62|6440.62|288
1655349900000|2022-06-16 03:25:00|6577.11|6457.11|6572.87|6452.87|6579.19|6459.19|6565.25|6445.25|288
1655350200000|2022-06-16 03:30:00|6572.72|6452.72|6589.34|6469.34|6590.85|6470.85|6566.76|6446.76|291
1655350500000|2022-06-16 03:35:00|6589.29|6469.29|6590.09|6470.09|6590.11|6470.11|6585.75|6465.75|284
1655350800000|2022-06-16 03:40:00|6590.12|6470.12|6557.56|6437.56|6593.78|6473.78|6556.38|6436.38|283
1655351100000|2022-06-16 03:45:00|6558.67|6438.67|6564.71|6444.71|6566.86|6446.86|6553.73|6433.73|292
1655351400000|2022-06-16 03:50:00|6564.27|6444.27|6568.15|6448.15|6571.07|6451.07|6563.95|6443.95|286
1655351700000|2022-06-16 03:55:00|6568.13|6448.13|6564.19|6444.19|6575.51|6455.51|6559.25|6439.25|286
1655352000000|2022-06-16 04:00:00|6564.13|6444.13|6565.62|6445.62|6581.76|6461.76|6562.37|6442.37|296
1655352300000|2022-06-16 04:05:00|6565.45|6445.45|6577.87|6457.87|6581.8|6461.8|6560.52|6440.52|292
1655352600000|2022-06-16 04:10:00|6578.13|6458.13|6598.04|6478.04|6598.3|6478.3|6575.96|6455.96|288
1655352900000|2022-06-16 04:15:00|6598.15|6478.15|6602.86|6482.86|6607.01|6487.01|6596.94|6476.94|293
1655353200000|2022-06-16 04:20:00|6602.63|6482.63|6601.22|6481.22|6603.88|6483.88|6600.59|6480.59|286
1655353500000|2022-06-16 04:25:00|6601.2|6481.2|6603.36|6483.36|6606.44|6486.44|6599.83|6479.83|279
1655353800000|2022-06-16 04:30:00|6603.28|6483.28|6602.01|6482.01|6605.58|6485.58|6601.19|6481.19|263
1655354100000|2022-06-16 04:35:00|6601.98|6481.98|6583.42|6463.42|6602.78|6482.78|6582.01|6462.01|279
1655354400000|2022-06-16 04:40:00|6583.32|6463.32|6526.47|6406.47|6583.54|6463.54|6526.47|6406.47|284
1655354700000|2022-06-16 04:45:00|6526.58|6406.58|6505.32|6385.32|6529.69|6409.69|6504.94|6384.94|295
1655355000000|2022-06-16 04:50:00|6505.41|6385.41|6500.78|6380.78|6506.37|6386.37|6491.92|6371.92|292
1655355300000|2022-06-16 04:55:00|6500.74|6380.74|6503.93|6383.93|6511.32|6391.32|6500.74|6380.74|289
1655355600000|2022-06-16 05:00:00|6504|6384|6508.85|6388.85|6517.43|6397.43|6500.86|6380.86|297
1655355900000|2022-06-16 05:05:00|6508.55|6388.55|6503.63|6383.63|6512.85|6392.85|6499.32|6379.32|287
1655356200000|2022-06-16 05:10:00|6503.46|6383.46|6505.11|6385.11|6514.34|6394.34|6488.98|6368.98|293
1655356500000|2022-06-16 05:15:00|6505.39|6385.39|6534.74|6414.74|6535.52|6415.52|6505.25|6385.25|291
1655356800000|2022-06-16 05:20:00|6534.69|6414.69|6540.08|6420.08|6544.2|6424.2|6532.4|6412.4|289
1655357100000|2022-06-16 05:25:00|6540.17|6420.17|6546.58|6426.58|6547.57|6427.57|6539.44|6419.44|290
1655357400000|2022-06-16 05:30:00|6546.56|6426.56|6539.89|6419.89|6553.27|6433.27|6537.71|6417.71|281
1655357700000|2022-06-16 05:35:00|6540.11|6420.11|6533.84|6413.84|6540.55|6420.55|6529.07|6409.07|286
1655358000000|2022-06-16 05:40:00|6533.83|6413.83|6509.28|6389.28|6533.89|6413.89|6507.85|6387.85|284
1655358300000|2022-06-16 05:45:00|6509.48|6389.48|6483.64|6363.64|6513.33|6393.33|6483.64|6363.64|290
1655358600000|2022-06-16 05:50:00|6483.33|6363.33|6457.07|6337.07|6483.33|6363.33|6456.98|6336.98|296
1655358900000|2022-06-16 05:55:00|6456.96|6336.96|6459.36|6339.36|6464.21|6344.21|6455.84|6335.84|281
1655359200000|2022-06-16 06:00:00|6459.28|6339.28|6464.19|6344.19|6469.49|6349.49|6458.29|6338.29|293
1655359500000|2022-06-16 06:05:00|6464.11|6344.11|6466.61|6346.61|6472.14|6352.14|6463.72|6343.72|279
1655359800000|2022-06-16 06:10:00|6466.68|6346.68|6473.74|6353.74|6474.48|6354.48|6458.26|6338.26|282
1655360100000|2022-06-16 06:15:00|6473.72|6353.72|6468.03|6348.03|6477.95|6357.95|6465.85|6345.85|296
1655360400000|2022-06-16 06:20:00|6467.77|6347.77|6441.3|6321.3|6471.89|6351.89|6441.18|6321.18|290
1655360700000|2022-06-16 06:25:00|6441.05|6321.05|6437.26|6317.26|6449.23|6329.23|6437.26|6317.26|293
1655361000000|2022-06-16 06:30:00|6436.49|6316.49|6422.26|6302.26|6442.31|6322.31|6418.52|6298.52|294
1655361300000|2022-06-16 06:35:00|6422.12|6302.12|6424.16|6304.16|6425.84|6305.84|6418.38|6298.38|291
1655361600000|2022-06-16 06:40:00|6424.23|6304.23|6406.21|6286.21|6424.63|6304.63|6404.34|6284.34|292
1655361900000|2022-06-16 06:45:00|6406.27|6286.27|6396.17|6276.17|6412.2|6292.2|6395.67|6275.67|295
1655362200000|2022-06-16 06:50:00|6396.24|6276.24|6401.34|6281.34|6409.64|6289.64|6395.68|6275.68|293
1655362500000|2022-06-16 06:55:00|6401.3|6281.3|6399.58|6279.58|6403.01|6283.01|6385.12|6265.12|289
1655362800000|2022-06-16 07:00:00|6399.31|6279.31|6427.41|6307.41|6428.57|6308.57|6398.73|6278.73|292
1655363100000|2022-06-16 07:05:00|6427.56|6307.56|6439.2|6319.2|6439.27|6319.27|6427.46|6307.46|279
1655363400000|2022-06-16 07:10:00|6439.52|6319.52|6442.85|6322.85|6448.07|6328.07|6435.43|6315.43|292
1655363700000|2022-06-16 07:15:00|6443.05|6323.05|6408.46|6288.46|6443.61|6323.61|6407.82|6287.82|296
1655364000000|2022-06-16 07:20:00|6409.03|6289.03|6383.66|6263.66|6412.54|6292.54|6383.5|6263.5|291
1655364300000|2022-06-16 07:25:00|6383.87|6263.87|6394.44|6274.44|6397.74|6277.74|6373.74|6253.74|295
1655364600000|2022-06-16 07:30:00|6394.16|6274.16|6351.76|6231.76|6394.3|6274.3|6348.65|6228.65|292
1655364900000|2022-06-16 07:35:00|6352.35|6232.35|6347.12|6227.12|6359.52|6239.52|6346.88|6226.88|295
1655365200000|2022-06-16 07:40:00|6347.08|6227.08|6344.34|6224.34|6348.21|6228.21|6336.04|6216.04|297
1655365500000|2022-06-16 07:45:00|6344.43|6224.43|6351.79|6231.79|6360.52|6240.52|6343.83|6223.83|293
1655365800000|2022-06-16 07:50:00|6352.04|6232.04|6353.11|6233.11|6354.8|6234.8|6344.76|6224.76|293
1655366100000|2022-06-16 07:55:00|6353.07|6233.07|6363.5|6243.5|6366.37|6246.37|6346.69|6226.69|293
1655366400000|2022-06-16 08:00:00|6364.03|6244.03|6367.97|6247.97|6370.36|6250.36|6356.53|6236.53|295
1655366700000|2022-06-16 08:05:00|6367.8|6247.8|6335.95|6215.95|6367.8|6247.8|6335.91|6215.91|291
1655367000000|2022-06-16 08:10:00|6335.78|6215.78|6322.8|6202.8|6335.82|6215.82|6321.36|6201.36|291
1655367300000|2022-06-16 08:15:00|6323.16|6203.16|6325.39|6205.39|6325.39|6205.39|6309.76|6189.76|293
1655367600000|2022-06-16 08:20:00|6325.95|6205.95|6349.12|6229.12|6349.12|6229.12|6324.76|6204.76|286
1655367900000|2022-06-16 08:25:00|6349.3|6229.3|6354.08|6234.08|6359.82|6239.82|6347.56|6227.56|291
1655368200000|2022-06-16 08:30:00|6354.17|6234.17|6388.41|6268.41|6396.19|6276.19|6352.91|6232.91|294
1655368500000|2022-06-16 08:35:00|6388.48|6268.48|6397.07|6277.07|6405.12|6285.12|6387.95|6267.95|298
1655368800000|2022-06-16 08:40:00|6397.12|6277.12|6375.33|6255.33|6398.42|6278.42|6374.32|6254.32|296
1655369100000|2022-06-16 08:45:00|6375.03|6255.03|6375.9|6255.9|6375.9|6255.9|6361.87|6241.87|291
1655369400000|2022-06-16 08:50:00|6375.86|6255.86|6378.84|6258.84|6379.01|6259.01|6360.88|6240.88|295
1655369700000|2022-06-16 08:55:00|6378.76|6258.76|6382.35|6262.35|6387.71|6267.71|6375.2|6255.2|291
1655370000000|2022-06-16 09:00:00|6382.45|6262.45|6336.36|6216.36|6382.45|6262.45|6336.05|6216.05|295
1655370300000|2022-06-16 09:05:00|6336.2|6216.2|6268.65|6148.65|6336.2|6216.2|6261.29|6141.29|299
1655370600000|2022-06-16 09:10:00|6268.54|6148.54|6257.68|6137.68|6270.32|6150.32|6243.52|6123.52|300
1655370900000|2022-06-16 09:15:00|6256.62|6136.62|6233.4|6113.4|6257.95|6137.95|6228.35|6108.35|291
1655371200000|2022-06-16 09:20:00|6233.56|6113.56|6230.43|6110.43|6239.03|6119.03|6227.29|6107.29|292
1655371500000|2022-06-16 09:25:00|6230.31|6110.31|6224.05|6104.05|6230.31|6110.31|6208.36|6088.36|297
1655371800000|2022-06-16 09:30:00|6223.95|6103.95|6193.8|6073.8|6224.05|6104.05|6190.07|6070.07|293
1655372100000|2022-06-16 09:35:00|6193.86|6073.86|6176.49|6056.49|6195.06|6075.06|6176.28|6056.28|294
1655372400000|2022-06-16 09:40:00|6176.88|6056.88|6177.39|6057.39|6181.18|6061.18|6165.26|6045.26|296
1655372700000|2022-06-16 09:45:00|6177.3|6057.3|6172.07|6052.07|6188.69|6068.69|6165.86|6045.86|295
1655373000000|2022-06-16 09:50:00|6172.2|6052.2|6179.28|6059.28|6179.28|6059.28|6154.93|6034.93|293
1655373300000|2022-06-16 09:55:00|6179.71|6059.71|6208.51|6088.51|6210.61|6090.61|6179.71|6059.71|289
1655373600000|2022-06-16 10:00:00|6208.5|6088.5|6205.35|6085.35|6216.48|6096.48|6198.2|6078.2|295
1655373900000|2022-06-16 10:05:00|6205.34|6085.34|6190.4|6070.4|6205.82|6085.82|6185.35|6065.35|293
1655374200000|2022-06-16 10:10:00|6190.32|6070.32|6176.91|6056.91|6191.48|6071.48|6174.54|6054.54|293
1655374500000|2022-06-16 10:15:00|6177.14|6057.14|6186.09|6066.09|6186.76|6066.76|6169.34|6049.34|295
1655374800000|2022-06-16 10:20:00|6185.5|6065.5|6175.7|6055.7|6185.73|6065.73|6172.1|6052.1|289
1655375100000|2022-06-16 10:25:00|6175.9|6055.9|6122.61|6002.61|6175.94|6055.94|6120.9|6000.9|293
1655375400000|2022-06-16 10:30:00|6121.77|6001.77|6101.58|5981.58|6127.29|6007.29|6101.58|5981.58|291
1655375700000|2022-06-16 10:35:00|6101.52|5981.52|6078.16|5958.16|6108.42|5988.42|6078.16|5958.16|295
1655376000000|2022-06-16 10:40:00|6077.23|5957.23|6085.65|5965.65|6087.5|5967.5|6064.25|5944.25|298
1655376300000|2022-06-16 10:45:00|6085.64|5965.64|6090.71|5970.71|6098.15|5978.15|6085.6|5965.6|297
1655376600000|2022-06-16 10:50:00|6090.69|5970.69|6156.44|6036.44|6163.29|6043.29|6071.59|5951.59|297
1655376900000|2022-06-16 10:55:00|6155.83|6035.83|6188.79|6068.79|6199.42|6079.42|6139.99|6019.99|298
1655377200000|2022-06-16 11:00:00|6188.53|6068.53|6165.46|6045.46|6189.57|6069.57|6158.12|6038.12|300
1655377500000|2022-06-16 11:05:00|6165.48|6045.48|6170.73|6050.73|6190.49|6070.49|6164.6|6044.6|296
1655377800000|2022-06-16 11:10:00|6170.94|6050.94|6192.48|6072.48|6192.6|6072.6|6167.22|6047.22|292
1655378100000|2022-06-16 11:15:00|6192.37|6072.37|6176.09|6056.09|6196.83|6076.83|6169.43|6049.43|292
1655378400000|2022-06-16 11:20:00|6176.3|6056.3|6127.91|6007.91|6176.3|6056.3|6127.91|6007.91|296
1655378700000|2022-06-16 11:25:00|6127.94|6007.94|6147.36|6027.36|6153.77|6033.77|6116.64|5996.64|300
1655379000000|2022-06-16 11:30:00|6147.17|6027.17|6184.68|6064.68|6185.14|6065.14|6144.95|6024.95|295
1655379300000|2022-06-16 11:35:00|6184.43|6064.43|6173.78|6053.78|6186.36|6066.36|6173.78|6053.78|295
1655379600000|2022-06-16 11:40:00|6174.68|6054.68|6164.35|6044.35|6175.55|6055.55|6164.35|6044.35|294
1655379900000|2022-06-16 11:45:00|6164.28|6044.28|6129.42|6009.42|6164.33|6044.33|6125.08|6005.08|296
1655380200000|2022-06-16 11:50:00|6129.08|6009.08|6106.15|5986.15|6135.4|6015.4|6106.15|5986.15|294
1655380500000|2022-06-16 11:55:00|6106.59|5986.59|6126.57|6006.57|6129.94|6009.94|6089.41|5969.41|298
1655380800000|2022-06-16 12:00:00|6126.6|6006.6|6160.58|6040.58|6162.5|6042.5|6123.15|6003.15|297
1655381100000|2022-06-16 12:05:00|6161.66|6041.66|6160.62|6040.62|6166.31|6046.31|6152.07|6032.07|297
1655381400000|2022-06-16 12:10:00|6160.63|6040.63|6150.22|6030.22|6164.09|6044.09|6150.22|6030.22|294
1655381700000|2022-06-16 12:15:00|6149.93|6029.93|6099.59|5979.59|6149.93|6029.93|6098.5|5978.5|297
1655382000000|2022-06-16 12:20:00|6099.3|5979.3|6190.71|6070.71|6190.71|6070.71|6098.91|5978.91|295
1655382300000|2022-06-16 12:25:00|6192.91|6072.91|6220.54|6100.54|6232.62|6112.62|6192.91|6072.91|296
1655382600000|2022-06-16 12:30:00|6219.67|6099.67|6266.61|6146.61|6281|6161|6217.11|6097.11|298
1655382900000|2022-06-16 12:35:00|6266.34|6146.34|6239.29|6119.29|6266.34|6146.34|6239.29|6119.29|296
1655383200000|2022-06-16 12:40:00|6239.61|6119.61|6208.45|6088.45|6239.61|6119.61|6202.21|6082.21|298
1655383500000|2022-06-16 12:45:00|6208.39|6088.39|6196.91|6076.91|6214.19|6094.19|6180.84|6060.84|296
1655383800000|2022-06-16 12:50:00|6196.76|6076.76|6188.52|6068.52|6198.84|6078.84|6180.54|6060.54|296
1655384100000|2022-06-16 12:55:00|6188.58|6068.58|6171.25|6051.25|6188.93|6068.93|6170.98|6050.98|294
1655384400000|2022-06-16 13:00:00|6171.54|6051.54|6217.6|6097.6|6218.05|6098.05|6168.37|6048.37|295
1655384700000|2022-06-16 13:05:00|6217.95|6097.95|6198.95|6078.95|6223.21|6103.21|6188.21|6068.21|296
1655385000000|2022-06-16 13:10:00|6199.17|6079.17|6205.87|6085.87|6208.37|6088.37|6194.78|6074.78|293
1655385300000|2022-06-16 13:15:00|6205.72|6085.72|6162.97|6042.97|6208.46|6088.46|6162.97|6042.97|297
1655385600000|2022-06-16 13:20:00|6162.8|6042.8|6174.1|6054.1|6174.86|6054.86|6162.38|6042.38|291
1655385900000|2022-06-16 13:25:00|6174.02|6054.02|6196.7|6076.7|6196.73|6076.73|6172.66|6052.66|296
1655386200000|2022-06-16 13:30:00|6197.07|6077.07|6129.25|6009.25|6224.79|6104.79|6126.35|6006.35|296
1655386500000|2022-06-16 13:35:00|6129.62|6009.62|6112.11|5992.11|6172.8|6052.8|6108.61|5988.61|297
1655386800000|2022-06-16 13:40:00|6111.31|5991.31|6117.65|5997.65|6138.69|6018.69|6111.31|5991.31|297
1655387100000|2022-06-16 13:45:00|6117.7|5997.7|6159.59|6039.59|6161.3|6041.3|6116.79|5996.79|295
1655387400000|2022-06-16 13:50:00|6159|6039|6070.07|5950.07|6159.39|6039.39|6056.8|5936.8|298
1655387700000|2022-06-16 13:55:00|6070.45|5950.45|6084.71|5964.71|6087.91|5967.91|6060.63|5940.63|296
1655388000000|2022-06-16 14:00:00|6085.04|5965.04|6027.41|5907.41|6085.04|5965.04|6027.41|5907.41|297
1655388300000|2022-06-16 14:05:00|6025.46|5905.46|6031.84|5911.84|6031.96|5911.96|6009.68|5889.68|298
1655388600000|2022-06-16 14:10:00|6032.31|5912.31|6031|5911|6035.63|5915.63|6013.9|5893.9|298
1655388900000|2022-06-16 14:15:00|6031.03|5911.03|6066.67|5946.67|6098.31|5978.31|6027.96|5907.96|295
1655389200000|2022-06-16 14:20:00|6066.49|5946.49|6080.75|5960.75|6094.68|5974.68|6063.95|5943.95|297
1655389500000|2022-06-16 14:25:00|6080.84|5960.84|6106.05|5986.05|6107.33|5987.33|6078.69|5958.69|299
1655389800000|2022-06-16 14:30:00|6105.99|5985.99|6126.98|6006.98|6139.29|6019.29|6095.65|5975.65|297
1655390100000|2022-06-16 14:35:00|6126.8|6006.8|6094.07|5974.07|6127.09|6007.09|6092.82|5972.82|295
1655390400000|2022-06-16 14:40:00|6094.1|5974.1|6068.93|5948.93|6098.72|5978.72|6068.93|5948.93|297
1655390700000|2022-06-16 14:45:00|6068.78|5948.78|6092.61|5972.61|6094.71|5974.71|6054.97|5934.97|296
1655391000000|2022-06-16 14:50:00|6092.32|5972.32|6060.38|5940.38|6092.32|5972.32|6039.09|5919.09|296
1655391300000|2022-06-16 14:55:00|6060.44|5940.44|6074.81|5954.81|6098.75|5978.75|6060.44|5940.44|298
1655391600000|2022-06-16 15:00:00|6074.87|5954.87|6110.61|5990.61|6115.43|5995.43|6072.15|5952.15|296
1655391900000|2022-06-16 15:05:00|6110.71|5990.71|6140.38|6020.38|6140.38|6020.38|6103.71|5983.71|293
1655392200000|2022-06-16 15:10:00|6140.47|6020.47|6144.4|6024.4|6160.42|6040.42|6131.6|6011.6|298
1655392500000|2022-06-16 15:15:00|6145.06|6025.06|6135.16|6015.16|6172.27|6052.27|6135|6015|297
1655392800000|2022-06-16 15:20:00|6135.49|6015.49|6155.3|6035.3|6158.39|6038.39|6129.05|6009.05|297
1655393100000|2022-06-16 15:25:00|6155.29|6035.29|6187.53|6067.53|6195.33|6075.33|6152.68|6032.68|297
1655393400000|2022-06-16 15:30:00|6187.67|6067.67|6181.41|6061.41|6190.35|6070.35|6178.38|6058.38|295
1655393700000|2022-06-16 15:35:00|6181.53|6061.53|6188.49|6068.49|6188.94|6068.94|6167.71|6047.71|294
1655394000000|2022-06-16 15:40:00|6188.18|6068.18|6172.85|6052.85|6197.08|6077.08|6168.61|6048.61|294
1655394300000|2022-06-16 15:45:00|6172.48|6052.48|6158.32|6038.32|6179.2|6059.2|6150.62|6030.62|291
1655394600000|2022-06-16 15:50:00|6158.88|6038.88|6126.99|6006.99|6161.17|6041.17|6125.47|6005.47|293
1655394900000|2022-06-16 15:55:00|6127.11|6007.11|6132.61|6012.61|6132.61|6012.61|6122.78|6002.78|292
1655395200000|2022-06-16 16:00:00|6132.67|6012.67|6110.98|5990.98|6135.56|6015.56|6110.98|5990.98|296
1655395500000|2022-06-16 16:05:00|6110.79|5990.79|6113.84|5993.84|6122.45|6002.45|6107.31|5987.31|297
1655395800000|2022-06-16 16:10:00|6114.16|5994.16|6095.4|5975.4|6114.52|5994.52|6095.4|5975.4|294
1655396100000|2022-06-16 16:15:00|6094.97|5974.97|6123.08|6003.08|6123.08|6003.08|6065.56|5945.56|297
1655396400000|2022-06-16 16:20:00|6123.12|6003.12|6157.07|6037.07|6157.07|6037.07|6115.56|5995.56|298
1655396700000|2022-06-16 16:25:00|6157.45|6037.45|6183.57|6063.57|6184.58|6064.58|6157.45|6037.45|299
1655397000000|2022-06-16 16:30:00|6184.56|6064.56|6182.11|6062.11|6203.94|6083.94|6163.65|6043.65|299
1655397300000|2022-06-16 16:35:00|6182.21|6062.21|6193.89|6073.89|6199.24|6079.24|6169.28|6049.28|295
1655397600000|2022-06-16 16:40:00|6193.92|6073.92|6206.38|6086.38|6208.65|6088.65|6189.67|6069.67|298
1655397900000|2022-06-16 16:45:00|6207.37|6087.37|6231.23|6111.23|6233.39|6113.39|6201.03|6081.03|298
1655398200000|2022-06-16 16:50:00|6230.55|6110.55|6208.85|6088.85|6232.5|6112.5|6208.85|6088.85|295
1655398500000|2022-06-16 16:55:00|6208.92|6088.92|6196.11|6076.11|6209.12|6089.12|6192.27|6072.27|296
1655398800000|2022-06-16 17:00:00|6196.49|6076.49|6186.4|6066.4|6203.74|6083.74|6184.24|6064.24|298
1655399100000|2022-06-16 17:05:00|6186.73|6066.73|6200.97|6080.97|6200.97|6080.97|6177.45|6057.45|294
1655399400000|2022-06-16 17:10:00|6201.07|6081.07|6214.28|6094.28|6224.07|6104.07|6200.92|6080.92|296
1655399700000|2022-06-16 17:15:00|6214.77|6094.77|6230.39|6110.39|6248.98|6128.98|6204.43|6084.43|297
1655400000000|2022-06-16 17:20:00|6230.9|6110.9|6203.13|6083.13|6230.9|6110.9|6202.39|6082.39|293
1655400300000|2022-06-16 17:25:00|6202.63|6082.63|6228.73|6108.73|6232.56|6112.56|6196.82|6076.82|296
1655400600000|2022-06-16 17:30:00|6228.92|6108.92|6244.71|6124.71|6246.18|6126.18|6220.83|6100.83|296
1655400900000|2022-06-16 17:35:00|6244.92|6124.92|6237|6117|6246.38|6126.38|6231.45|6111.45|292
1655401200000|2022-06-16 17:40:00|6236.87|6116.87|6204.9|6084.9|6237.75|6117.75|6204.44|6084.44|297
1655401500000|2022-06-16 17:45:00|6205.02|6085.02|6171.33|6051.33|6208.08|6088.08|6168.84|6048.84|296
1655401800000|2022-06-16 17:50:00|6171.42|6051.42|6163.4|6043.4|6171.93|6051.93|6160.22|6040.22|289
1655402100000|2022-06-16 17:55:00|6163.38|6043.38|6151.99|6031.99|6163.47|6043.47|6150.03|6030.03|292
1655402400000|2022-06-16 18:00:00|6151.8|6031.8|6162.75|6042.75|6165.41|6045.41|6147.85|6027.85|297
1655402700000|2022-06-16 18:05:00|6162.95|6042.95|6139.43|6019.43|6167.66|6047.66|6122.13|6002.13|296
1655403000000|2022-06-16 18:10:00|6139.46|6019.46|6140.23|6020.23|6147.68|6027.68|6136.83|6016.83|294
1655403300000|2022-06-16 18:15:00|6140.35|6020.35|6129.2|6009.2|6141.45|6021.45|6123.57|6003.57|295
1655403600000|2022-06-16 18:20:00|6129|6009|6125.79|6005.79|6138.87|6018.87|6118.1|5998.1|290
1655403900000|2022-06-16 18:25:00|6125.51|6005.51|6142.35|6022.35|6149.24|6029.24|6125.51|6005.51|291
1655404200000|2022-06-16 18:30:00|6142.22|6022.22|6148.58|6028.58|6160.93|6040.93|6140.59|6020.59|297
1655404500000|2022-06-16 18:35:00|6148.57|6028.57|6162.59|6042.59|6162.9|6042.9|6126.02|6006.02|294
1655404800000|2022-06-16 18:40:00|6162.43|6042.43|6165.4|6045.4|6175.05|6055.05|6162.43|6042.43|291
1655405100000|2022-06-16 18:45:00|6165.35|6045.35|6126.58|6006.58|6172.92|6052.92|6126.2|6006.2|298
1655405400000|2022-06-16 18:50:00|6126.36|6006.36|6130.05|6010.05|6138.43|6018.43|6126.31|6006.31|294
1655405700000|2022-06-16 18:55:00|6130.15|6010.15|6150.65|6030.65|6151.05|6031.05|6128.58|6008.58|292
1655406000000|2022-06-16 19:00:00|6150.61|6030.61|6171.38|6051.38|6174.86|6054.86|6148.94|6028.94|300
1655406300000|2022-06-16 19:05:00|6171.3|6051.3|6170.96|6050.96|6171.35|6051.35|6152.71|6032.71|297
1655406600000|2022-06-16 19:10:00|6171.56|6051.56|6142.14|6022.14|6183.33|6063.33|6136.65|6016.65|292
1655406900000|2022-06-16 19:15:00|6142.16|6022.16|6145.37|6025.37|6145.67|6025.67|6126.03|6006.03|296
1655407200000|2022-06-16 19:20:00|6145.74|6025.74|6157.24|6037.24|6160.89|6040.89|6145.74|6025.74|293
1655407500000|2022-06-16 19:25:00|6156.94|6036.94|6162.75|6042.75|6165.86|6045.86|6151.09|6031.09|295
1655407800000|2022-06-16 19:30:00|6162.87|6042.87|6117.28|5997.28|6163.14|6043.14|6117.28|5997.28|296
1655408100000|2022-06-16 19:35:00|6115.54|5995.54|6061.11|5941.11|6115.54|5995.54|6048.57|5928.57|299
1655408400000|2022-06-16 19:40:00|6061.06|5941.06|6069.04|5949.04|6083.25|5963.25|6060.81|5940.81|299
1655408700000|2022-06-16 19:45:00|6068.79|5948.79|6048.55|5928.55|6074.3|5954.3|6048|5928|299
1655409000000|2022-06-16 19:50:00|6048.64|5928.64|6062.72|5942.72|6063.51|5943.51|6048.64|5928.64|284
1655409300000|2022-06-16 19:55:00|6063.65|5943.65|6056.24|5936.24|6067.42|5947.42|6054.16|5934.16|290
1655409600000|2022-06-16 20:00:00|6056.56|5936.56|6114.87|5994.87|6114.91|5994.91|6055.37|5935.37|298
1655409900000|2022-06-16 20:05:00|6115.03|5995.03|6108.89|5988.89|6120.86|6000.86|6108.89|5988.89|293
1655410200000|2022-06-16 20:10:00|6108.23|5988.23|6123.93|6003.93|6124.43|6004.43|6104.61|5984.61|295
1655410500000|2022-06-16 20:15:00|6123.83|6003.83|6123.21|6003.21|6135.63|6015.63|6122.04|6002.04|291
1655410800000|2022-06-16 20:20:00|6123.06|6003.06|6114.06|5994.06|6123.28|6003.28|6109.83|5989.83|294
1655411100000|2022-06-16 20:25:00|6114.3|5994.3|6117.84|5997.84|6119.36|5999.36|6111.7|5991.7|282
1655411400000|2022-06-16 20:30:00|6117.69|5997.69|6089.91|5969.91|6117.69|5997.69|6086.76|5966.76|290
1655411700000|2022-06-16 20:35:00|6089.6|5969.6|6046.65|5926.65|6094|5974|6021.75|5901.75|296
1655412000000|2022-06-16 20:40:00|6046.63|5926.63|6023.64|5903.64|6046.63|5926.63|6022.7|5902.7|299
1655412300000|2022-06-16 20:45:00|6024.09|5904.09|6061.45|5941.45|6063.28|5943.28|6021.43|5901.43|294
1655412600000|2022-06-16 20:50:00|6061.46|5941.46|6066.24|5946.24|6073.35|5953.35|6058.04|5938.04|291
1655412900000|2022-06-16 20:55:00|6066.26|5946.26|6067.5|5947.5|6071.36|5951.36|6058.3|5938.3|289
1655413200000|2022-06-16 21:00:00|6067.45|5947.45|6090.94|5970.94|6091.23|5971.23|6063.87|5943.87|291
1655413500000|2022-06-16 21:05:00|6091.3|5971.3|6081.6|5961.6|6095.74|5975.74|6081.48|5961.48|294
1655413800000|2022-06-16 21:10:00|6081.56|5961.56|6079.02|5959.02|6082.19|5962.19|6074.68|5954.68|288
1655414100000|2022-06-16 21:15:00|6079.03|5959.03|6101.75|5981.75|6102.5|5982.5|6079.03|5959.03|285
1655414400000|2022-06-16 21:20:00|6101.72|5981.72|6134.47|6014.47|6134.81|6014.81|6101.04|5981.04|285
1655414700000|2022-06-16 21:25:00|6134.02|6014.02|6118.5|5998.5|6137.59|6017.59|6117.96|5997.96|274
1655415000000|2022-06-16 21:30:00|6118.59|5998.59|6132.95|6012.95|6134.75|6014.75|6116.14|5996.14|277
1655415300000|2022-06-16 21:35:00|6133.13|6013.13|6119.29|5999.29|6133.13|6013.13|6119.29|5999.29|271
1655415600000|2022-06-16 21:40:00|6119.2|5999.2|6103.37|5983.37|6119.2|5999.2|6100.9|5980.9|287
1655415900000|2022-06-16 21:45:00|6103.04|5983.04|6102.35|5982.35|6108.58|5988.58|6097.83|5977.83|279
1655416200000|2022-06-16 21:50:00|6102.2|5982.2|6083.88|5963.88|6102.2|5982.2|6076.51|5956.51|294
1655416500000|2022-06-16 21:55:00|6084|5964|6065.92|5945.92|6084|5964|6064.37|5944.37|292
1655416800000|2022-06-16 22:00:00|6065.86|5945.86|6063.8|5943.8|6072.52|5952.52|6063.59|5943.59|108
1655417100000|2022-06-16 22:05:00|6050.91|5930.91|6027.95|5907.95|6051.51|5931.51|6027.07|5907.07|297
1655417400000|2022-06-16 22:10:00|6027.94|5907.94|6019.07|5899.07|6036.06|5916.06|6018.99|5898.99|295
1655417700000|2022-06-16 22:15:00|6018.92|5898.92|6045.36|5925.36|6048.36|5928.36|6018.86|5898.86|290
1655418000000|2022-06-16 22:20:00|6044.44|5924.44|6043.71|5923.71|6050.17|5930.17|6036.52|5916.52|299
1655418300000|2022-06-16 22:25:00|6043.35|5923.35|6027.18|5907.18|6043.85|5923.85|6023.48|5903.48|289
1655418600000|2022-06-16 22:30:00|6027.13|5907.13|6046.87|5926.87|6046.99|5926.99|6018.08|5898.08|295
1655418900000|2022-06-16 22:35:00|6046.98|5926.98|6053.38|5933.38|6053.92|5933.92|6045.17|5925.17|278
1655419200000|2022-06-16 22:40:00|6053.57|5933.57|6013.18|5893.18|6054.35|5934.35|6013.05|5893.05|285
1655419500000|2022-06-16 22:45:00|6012.95|5892.95|5998.46|5878.46|6026.49|5906.49|5988.37|5868.37|295
1655419800000|2022-06-16 22:50:00|5998.27|5878.27|5954.23|5834.23|5998.95|5878.95|5953.81|5833.81|297
1655420100000|2022-06-16 22:55:00|5954.21|5834.21|5927.13|5807.13|5954.21|5834.21|5922.77|5802.77|296
1655420400000|2022-06-16 23:00:00|5926.45|5806.45|5912.72|5792.72|5941.89|5821.89|5912.72|5792.72|296
1655420700000|2022-06-16 23:05:00|5913.2|5793.2|5896.65|5776.65|5924|5804|5895.24|5775.24|297
1655421000000|2022-06-16 23:10:00|5894.75|5774.75|5876.34|5756.34|5907.76|5787.76|5871.99|5751.99|294
1655421300000|2022-06-16 23:15:00|5876.6|5756.6|5872.62|5752.62|5876.62|5756.62|5872.27|5752.27|38
1655421600000|2022-06-16 23:20:00|5882.62|5762.62|5871.8|5751.8|5882.74|5762.74|5868.97|5748.97|201
1655421900000|2022-06-16 23:25:00|5872.09|5752.09|5915.45|5795.45|5915.45|5795.45|5871.75|5751.75|288
1655422200000|2022-06-16 23:30:00|5915.41|5795.41|5920.06|5800.06|5958.16|5838.16|5906.89|5786.89|300
1655422500000|2022-06-16 23:35:00|5920.07|5800.07|5900.5|5780.5|5925.27|5805.27|5900.5|5780.5|298
1655422800000|2022-06-16 23:40:00|5901.09|5781.09|5892.58|5772.58|5902|5782|5890.79|5770.79|296
1655423100000|2022-06-16 23:45:00|5892.47|5772.47|5915.8|5795.8|5916.34|5796.34|5889.81|5769.81|296
1655423400000|2022-06-16 23:50:00|5916.04|5796.04|5925.31|5805.31|5925.31|5805.31|5909.34|5789.34|295
1655423700000|2022-06-16 23:55:00|5925.35|5805.35|5936.54|5816.54|5936.82|5816.82|5925.25|5805.25|292
1655424000000|2022-06-17 00:00:00|5936.38|5816.38|5918.92|5798.92|5944.24|5824.24|5903.93|5783.93|295
1655424300000|2022-06-17 00:05:00|5919.11|5799.11|5970.89|5850.89|5970.89|5850.89|5919.11|5799.11|293
1655424600000|2022-06-17 00:10:00|5970.7|5850.7|5974.07|5854.07|5983.89|5863.89|5964.99|5844.99|296
1655424900000|2022-06-17 00:15:00|5973.82|5853.82|6013.17|5893.17|6021.58|5901.58|5971.81|5851.81|298
1655425200000|2022-06-17 00:20:00|6013.18|5893.18|6008.75|5888.75|6020.74|5900.74|6007.17|5887.17|292
1655425500000|2022-06-17 00:25:00|6008.57|5888.57|5980.63|5860.63|6008.57|5888.57|5980.27|5860.27|295
1655425800000|2022-06-17 00:30:00|5979.9|5859.9|5928.27|5808.27|5979.9|5859.9|5928.04|5808.04|299
1655426100000|2022-06-17 00:35:00|5928.23|5808.23|5881.77|5761.77|5928.23|5808.23|5880.67|5760.67|296
1655426400000|2022-06-17 00:40:00|5881.6|5761.6|5898.92|5778.92|5898.97|5778.97|5873.05|5753.05|295
1655426700000|2022-06-17 00:45:00|5898.75|5778.75|5916.64|5796.64|5916.91|5796.91|5898.42|5778.42|295
1655427000000|2022-06-17 00:50:00|5916.87|5796.87|5926.43|5806.43|5927.47|5807.47|5914.85|5794.85|293
1655427300000|2022-06-17 00:55:00|5926.48|5806.48|5936.08|5816.08|5940.27|5820.27|5921.28|5801.28|294
1655427600000|2022-06-17 01:00:00|5936.28|5816.28|5958.67|5838.67|5969.75|5849.75|5936.05|5816.05|296
1655427900000|2022-06-17 01:05:00|5958.47|5838.47|5993.56|5873.56|5994.14|5874.14|5958.15|5838.15|299
1655428200000|2022-06-17 01:10:00|5993.91|5873.91|6002.09|5882.09|6003.25|5883.25|5983.37|5863.37|291
1655428500000|2022-06-17 01:15:00|6002.51|5882.51|5994.29|5874.29|6004.42|5884.42|5987.14|5867.14|294
1655428800000|2022-06-17 01:20:00|5994.38|5874.38|5976.28|5856.28|5995.22|5875.22|5964.73|5844.73|290
1655429100000|2022-06-17 01:25:00|5976.22|5856.22|5971.76|5851.76|5981.34|5861.34|5968.28|5848.28|296
1655429400000|2022-06-17 01:30:00|5971.98|5851.98|5957|5837|5986.57|5866.57|5952.5|5832.5|295
1655429700000|2022-06-17 01:35:00|5956.95|5836.95|6034.51|5914.51|6035.21|5915.21|5956.93|5836.93|296
1655430000000|2022-06-17 01:40:00|6035.05|5915.05|6085.51|5965.51|6088.21|5968.21|6026.98|5906.98|299
1655430300000|2022-06-17 01:45:00|6085.84|5965.84|6065.73|5945.73|6108.81|5988.81|6065.73|5945.73|296
1655430600000|2022-06-17 01:50:00|6063.5|5943.5|6082.42|5962.42|6082.64|5962.64|6049.02|5929.02|296
1655430900000|2022-06-17 01:55:00|6082.35|5962.35|6120.7|6000.7|6126.86|6006.86|6082.3|5962.3|296
1655431200000|2022-06-17 02:00:00|6120.54|6000.54|6130.65|6010.65|6155.43|6035.43|6120.38|6000.38|294
1655431500000|2022-06-17 02:05:00|6130.67|6010.67|6107.36|5987.36|6131.01|6011.01|6107.05|5987.05|295
1655431800000|2022-06-17 02:10:00|6107.81|5987.81|6104.52|5984.52|6108.64|5988.64|6091.69|5971.69|295
1655432100000|2022-06-17 02:15:00|6104.61|5984.61|6074.21|5954.21|6107.35|5987.35|6067.53|5947.53|298
1655432400000|2022-06-17 02:20:00|6073.73|5953.73|6065.13|5945.13|6080.33|5960.33|6064.87|5944.87|291
1655432700000|2022-06-17 02:25:00|6065.12|5945.12|6066.38|5946.38|6071.26|5951.26|6065.04|5945.04|291
1655433000000|2022-06-17 02:30:00|6065.53|5945.53|6088.74|5968.74|6090.32|5970.32|6063.32|5943.32|296
1655433300000|2022-06-17 02:35:00|6088.48|5968.48|6053.47|5933.47|6091.64|5971.64|6053.02|5933.02|292
1655433600000|2022-06-17 02:40:00|6053.23|5933.23|6070.28|5950.28|6070.69|5950.69|6038.64|5918.64|293
1655433900000|2022-06-17 02:45:00|6070.27|5950.27|6060.53|5940.53|6078.57|5958.57|6060.29|5940.29|297
1655434200000|2022-06-17 02:50:00|6060.46|5940.46|6042.4|5922.4|6061.26|5941.26|6042.05|5922.05|293
1655434500000|2022-06-17 02:55:00|6042.21|5922.21|6038.9|5918.9|6042.21|5922.21|6031.54|5911.54|298
1655434800000|2022-06-17 03:00:00|6039.28|5919.28|6037.46|5917.46|6041.47|5921.47|6026.22|5906.22|293
1655435100000|2022-06-17 03:05:00|6038.21|5918.21|6038.25|5918.25|6044.19|5924.19|6036.53|5916.53|289
1655435400000|2022-06-17 03:10:00|6038.18|5918.18|6052.08|5932.08|6052.08|5932.08|6034.67|5914.67|287
1655435700000|2022-06-17 03:15:00|6052.17|5932.17|6066.13|5946.13|6066.31|5946.31|6051.72|5931.72|287
1655436000000|2022-06-17 03:20:00|6066.18|5946.18|6067.35|5947.35|6071.35|5951.35|6053.48|5933.48|290
1655436300000|2022-06-17 03:25:00|6067|5947|6041.29|5921.29|6069.34|5949.34|6037.3|5917.3|298
1655436600000|2022-06-17 03:30:00|6041.65|5921.65|6051.71|5931.71|6058.71|5938.71|6037.36|5917.36|288
1655436900000|2022-06-17 03:35:00|6051.89|5931.89|6055.7|5935.7|6056.59|5936.59|6048.35|5928.35|288
1655437200000|2022-06-17 03:40:00|6055.81|5935.81|6024.41|5904.41|6055.81|5935.81|6024.41|5904.41|291
1655437500000|2022-06-17 03:45:00|6024.58|5904.58|5982.95|5862.95|6024.59|5904.59|5982.59|5862.59|298
1655437800000|2022-06-17 03:50:00|5983.26|5863.26|5965.84|5845.84|5985.03|5865.03|5965.66|5845.66|293
1655438100000|2022-06-17 03:55:00|5965.53|5845.53|5967.26|5847.26|5968.26|5848.26|5962.33|5842.33|292
1655438400000|2022-06-17 04:00:00|5967.19|5847.19|5966.76|5846.76|5979.11|5859.11|5957.29|5837.29|299
1655438700000|2022-06-17 04:05:00|5966.44|5846.44|5980.38|5860.38|5980.82|5860.82|5963.47|5843.47|288
1655439000000|2022-06-17 04:10:00|5980.37|5860.37|5993.14|5873.14|5993.43|5873.43|5979.57|5859.57|293
1655439300000|2022-06-17 04:15:00|5993.19|5873.19|6012.53|5892.53|6012.53|5892.53|5992.84|5872.84|294
1655439600000|2022-06-17 04:20:00|6012.54|5892.54|6027.93|5907.93|6029.63|5909.63|6012.46|5892.46|288
1655439900000|2022-06-17 04:25:00|6027.95|5907.95|6022.82|5902.82|6028.3|5908.3|6020.9|5900.9|287
1655440200000|2022-06-17 04:30:00|6022.91|5902.91|6023.57|5903.57|6025.93|5905.93|6018.79|5898.79|284
1655440500000|2022-06-17 04:35:00|6023.33|5903.33|6043.62|5923.62|6046.43|5926.43|6019.91|5899.91|292
1655440800000|2022-06-17 04:40:00|6043.57|5923.57|6053.2|5933.2|6053.2|5933.2|6042.71|5922.71|273
1655441100000|2022-06-17 04:45:00|6053.15|5933.15|6059.87|5939.87|6070.28|5950.28|6052.97|5932.97|293
1655441400000|2022-06-17 04:50:00|6060.33|5940.33|6053.65|5933.65|6061.72|5941.72|6053.03|5933.03|291
1655441700000|2022-06-17 04:55:00|6053.57|5933.57|6041.2|5921.2|6053.61|5933.61|6040.93|5920.93|280
1655442000000|2022-06-17 05:00:00|6041.18|5921.18|6044.27|5924.27|6049.02|5929.02|6040.27|5920.27|286
1655442300000|2022-06-17 05:05:00|6044.51|5924.51|6048.14|5928.14|6050.93|5930.93|6039.47|5919.47|287
1655442600000|2022-06-17 05:10:00|6048.18|5928.18|6084.56|5964.56|6088.22|5968.22|6048.18|5928.18|290
1655442900000|2022-06-17 05:15:00|6084.93|5964.93|6079.97|5959.97|6084.93|5964.93|6075.23|5955.23|288
1655443200000|2022-06-17 05:20:00|6079.91|5959.91|6093.48|5973.48|6095.2|5975.2|6079.07|5959.07|285
1655443500000|2022-06-17 05:25:00|6093.63|5973.63|6100.34|5980.34|6100.64|5980.64|6090.38|5970.38|293
1655443800000|2022-06-17 05:30:00|6100.39|5980.39|6143.83|6023.83|6149.88|6029.88|6098.31|5978.31|295
1655444100000|2022-06-17 05:35:00|6143.95|6023.95|6133.27|6013.27|6153.39|6033.39|6129.21|6009.21|295
1655444400000|2022-06-17 05:40:00|6132.84|6012.84|6128.27|6008.27|6137.14|6017.14|6127.94|6007.94|292
1655444700000|2022-06-17 05:45:00|6128.21|6008.21|6110.93|5990.93|6130.03|6010.03|6110.36|5990.36|291
1655445000000|2022-06-17 05:50:00|6111.16|5991.16|6101.49|5981.49|6111.31|5991.31|6099.85|5979.85|288
1655445300000|2022-06-17 05:55:00|6101.4|5981.4|6102.54|5982.54|6104.69|5984.69|6101.22|5981.22|282
1655445600000|2022-06-17 06:00:00|6102.53|5982.53|6085.25|5965.25|6111.5|5991.5|6085.06|5965.06|289
1655445900000|2022-06-17 06:05:00|6085.24|5965.24|6074.07|5954.07|6085.24|5965.24|6073.24|5953.24|274
1655446200000|2022-06-17 06:10:00|6074.14|5954.14|6065.83|5945.83|6074.78|5954.78|6061.54|5941.54|289
1655446500000|2022-06-17 06:15:00|6065.77|5945.77|6060.61|5940.61|6068.21|5948.21|6057.6|5937.6|290
1655446800000|2022-06-17 06:20:00|6060.74|5940.74|6057.8|5937.8|6065.25|5945.25|6052.23|5932.23|286
1655447100000|2022-06-17 06:25:00|6057.95|5937.95|6082.1|5962.1|6082.4|5962.4|6056.31|5936.31|286
1655447400000|2022-06-17 06:30:00|6082.3|5962.3|6124.67|6004.67|6132.04|6012.04|6082.21|5962.21|288
1655447700000|2022-06-17 06:35:00|6124.59|6004.59|6120.84|6000.84|6124.59|6004.59|6096.01|5976.01|293
1655448000000|2022-06-17 06:40:00|6120.93|6000.93|6131.1|6011.1|6132.14|6012.14|6117.44|5997.44|295
1655448300000|2022-06-17 06:45:00|6131.22|6011.22|6158.91|6038.91|6163.55|6043.55|6129.3|6009.3|291
1655448600000|2022-06-17 06:50:00|6158.92|6038.92|6135.66|6015.66|6158.92|6038.92|6128.45|6008.45|297
1655448900000|2022-06-17 06:55:00|6135.62|6015.62|6149.44|6029.44|6149.97|6029.97|6135.62|6015.62|297
1655449200000|2022-06-17 07:00:00|6149.36|6029.36|6140.72|6020.72|6168.92|6048.92|6140.22|6020.22|291
1655449500000|2022-06-17 07:05:00|6140.65|6020.65|6132.15|6012.15|6151.11|6031.11|6131.74|6011.74|294
1655449800000|2022-06-17 07:10:00|6132.55|6012.55|6126.14|6006.14|6132.79|6012.79|6118.24|5998.24|292
1655450100000|2022-06-17 07:15:00|6126.43|6006.43|6150.25|6030.25|6150.25|6030.25|6118.73|5998.73|300
1655450400000|2022-06-17 07:20:00|6151.28|6031.28|6207.52|6087.52|6210.59|6090.59|6148.2|6028.2|297
1655450700000|2022-06-17 07:25:00|6207.64|6087.64|6208.53|6088.53|6208.9|6088.9|6195.3|6075.3|297
1655451000000|2022-06-17 07:30:00|6208.76|6088.76|6183.51|6063.51|6210.56|6090.56|6183.49|6063.49|293
1655451300000|2022-06-17 07:35:00|6183.2|6063.2|6188.62|6068.62|6191.38|6071.38|6178.49|6058.49|292
1655451600000|2022-06-17 07:40:00|6188.18|6068.18|6202.99|6082.99|6202.99|6082.99|6178.51|6058.51|292
1655451900000|2022-06-17 07:45:00|6202.98|6082.98|6191.15|6071.15|6206.75|6086.75|6187.47|6067.47|298
1655452200000|2022-06-17 07:50:00|6191.32|6071.32|6194.17|6074.17|6210.83|6090.83|6186.31|6066.31|298
1655452500000|2022-06-17 07:55:00|6194.53|6074.53|6161.79|6041.79|6194.53|6074.53|6160.51|6040.51|298
1655452800000|2022-06-17 08:00:00|6162.39|6042.39|6144.84|6024.84|6164.84|6044.84|6138.01|6018.01|298
1655453100000|2022-06-17 08:05:00|6144.93|6024.93|6155.3|6035.3|6155.52|6035.52|6144.71|6024.71|294
1655453400000|2022-06-17 08:10:00|6157.18|6037.18|6184.1|6064.1|6184.1|6064.1|6156.7|6036.7|291
1655453700000|2022-06-17 08:15:00|6184.33|6064.33|6176.45|6056.45|6200.56|6080.56|6173.04|6053.04|298
1655454000000|2022-06-17 08:20:00|6176.5|6056.5|6170.68|6050.68|6177.24|6057.24|6168.13|6048.13|293
1655454300000|2022-06-17 08:25:00|6170.79|6050.79|6195.54|6075.54|6195.87|6075.87|6170.73|6050.73|295
1655454600000|2022-06-17 08:30:00|6195.83|6075.83|6209.59|6089.59|6217.99|6097.99|6195.43|6075.43|298
1655454900000|2022-06-17 08:35:00|6209.01|6089.01|6185.11|6065.11|6209.08|6089.08|6183.42|6063.42|292
1655455200000|2022-06-17 08:40:00|6185.05|6065.05|6176.31|6056.31|6185.05|6065.05|6168.23|6048.23|294
1655455500000|2022-06-17 08:45:00|6175.55|6055.55|6155.46|6035.46|6176.05|6056.05|6155.1|6035.1|299
1655455800000|2022-06-17 08:50:00|6155.17|6035.17|6145.44|6025.44|6155.37|6035.37|6145.44|6025.44|289
1655456100000|2022-06-17 08:55:00|6145.19|6025.19|6142.59|6022.59|6149.16|6029.16|6142.59|6022.59|276
1655456400000|2022-06-17 09:00:00|6142.89|6022.89|6121.99|6001.99|6147.03|6027.03|6121.67|6001.67|292
1655456700000|2022-06-17 09:05:00|6122.04|6002.04|6127.1|6007.1|6128.2|6008.2|6115.95|5995.95|292
1655457000000|2022-06-17 09:10:00|6127.08|6007.08|6148.95|6028.95|6153.56|6033.56|6127.08|6007.08|293
1655457300000|2022-06-17 09:15:00|6149.18|6029.18|6146.64|6026.64|6153.96|6033.96|6138.09|6018.09|286
1655457600000|2022-06-17 09:20:00|6145.29|6025.29|6126.09|6006.09|6145.55|6025.55|6124.12|6004.12|288
1655457900000|2022-06-17 09:25:00|6126.05|6006.05|6139.3|6019.3|6142.85|6022.85|6125.77|6005.77|289
1655458200000|2022-06-17 09:30:00|6139.35|6019.35|6131.57|6011.57|6139.91|6019.91|6130.63|6010.63|290
1655458500000|2022-06-17 09:35:00|6131.48|6011.48|6136.7|6016.7|6159.11|6039.11|6130.91|6010.91|291
1655458800000|2022-06-17 09:40:00|6135.8|6015.8|6100.29|5980.29|6135.95|6015.95|6096.41|5976.41|296
1655459100000|2022-06-17 09:45:00|6100.05|5980.05|6088.89|5968.89|6112.04|5992.04|6087.8|5967.8|294
1655459400000|2022-06-17 09:50:00|6088.84|5968.84|6103.33|5983.33|6103.33|5983.33|6088.84|5968.84|293
1655459700000|2022-06-17 09:55:00|6103.34|5983.34|6111.6|5991.6|6111.87|5991.87|6103.26|5983.26|294
1655460000000|2022-06-17 10:00:00|6111.38|5991.38|6094.85|5974.85|6119.69|5999.69|6093.27|5973.27|296
1655460300000|2022-06-17 10:05:00|6095.03|5975.03|6119.1|5999.1|6119.1|5999.1|6094.72|5974.72|292
1655460600000|2022-06-17 10:10:00|6119.29|5999.29|6126.13|6006.13|6126.96|6006.96|6119.07|5999.07|292
1655460900000|2022-06-17 10:15:00|6125.74|6005.74|6104.26|5984.26|6125.74|6005.74|6104.26|5984.26|290
1655461200000|2022-06-17 10:20:00|6104.13|5984.13|6117.47|5997.47|6117.58|5997.58|6101.28|5981.28|289
1655461500000|2022-06-17 10:25:00|6117.5|5997.5|6121.71|6001.71|6124.83|6004.83|6113.45|5993.45|285
1655461800000|2022-06-17 10:30:00|6121.8|6001.8|6102.21|5982.21|6121.83|6001.83|6102.13|5982.13|295
1655462100000|2022-06-17 10:35:00|6102.45|5982.45|6106.69|5986.69|6107.21|5987.21|6093.65|5973.65|292
1655462400000|2022-06-17 10:40:00|6106.78|5986.78|6129.24|6009.24|6133.73|6013.73|6106.55|5986.55|289
1655462700000|2022-06-17 10:45:00|6129.32|6009.32|6130.72|6010.72|6135.99|6015.99|6120.62|6000.62|296
1655463000000|2022-06-17 10:50:00|6132.88|6012.88|6156|6036|6163.41|6043.41|6132.88|6012.88|294
1655463300000|2022-06-17 10:55:00|6156.4|6036.4|6170.52|6050.52|6176.49|6056.49|6155.85|6035.85|292
1655463600000|2022-06-17 11:00:00|6170.32|6050.32|6166.21|6046.21|6183.41|6063.41|6164.68|6044.68|298
1655463900000|2022-06-17 11:05:00|6166.23|6046.23|6176.81|6056.81|6183.12|6063.12|6165.5|6045.5|292
1655464200000|2022-06-17 11:10:00|6176.74|6056.74|6192.17|6072.17|6193.29|6073.29|6173.66|6053.66|292
1655464500000|2022-06-17 11:15:00|6192.56|6072.56|6158.16|6038.16|6192.61|6072.61|6157.56|6037.56|292
1655464800000|2022-06-17 11:20:00|6157.45|6037.45|6167.71|6047.71|6168.86|6048.86|6156.67|6036.67|290
1655465100000|2022-06-17 11:25:00|6167.77|6047.77|6154.11|6034.11|6168.45|6048.45|6151.86|6031.86|281
1655465400000|2022-06-17 11:30:00|6153.68|6033.68|6181.64|6061.64|6184.43|6064.43|6153.68|6033.68|293
1655465700000|2022-06-17 11:35:00|6181.33|6061.33|6180.78|6060.78|6183.28|6063.28|6176.17|6056.17|292
1655466000000|2022-06-17 11:40:00|6180.88|6060.88|6173.3|6053.3|6184.88|6064.88|6173.01|6053.01|285
1655466300000|2022-06-17 11:45:00|6173.27|6053.27|6152.04|6032.04|6179.84|6059.84|6152.04|6032.04|288
1655466600000|2022-06-17 11:50:00|6151.68|6031.68|6120.1|6000.1|6151.68|6031.68|6119.85|5999.85|294
1655466900000|2022-06-17 11:55:00|6120.2|6000.2|6125.21|6005.21|6129.75|6009.75|6118.27|5998.27|294
1655467200000|2022-06-17 12:00:00|6125.2|6005.2|6119.73|5999.73|6128.11|6008.11|6112.93|5992.93|291
1655467500000|2022-06-17 12:05:00|6120.28|6000.28|6140.42|6020.42|6140.93|6020.93|6120.06|6000.06|286
1655467800000|2022-06-17 12:10:00|6140.23|6020.23|6134.72|6014.72|6142.75|6022.75|6133.53|6013.53|289
1655468100000|2022-06-17 12:15:00|6134.37|6014.37|6132.25|6012.25|6145.03|6025.03|6132.13|6012.13|284
1655468400000|2022-06-17 12:20:00|6132.26|6012.26|6136.24|6016.24|6140.3|6020.3|6129.23|6009.23|288
1655468700000|2022-06-17 12:25:00|6136.43|6016.43|6106.65|5986.65|6138.19|6018.19|6101.92|5981.92|291
1655469000000|2022-06-17 12:30:00|6106.63|5986.63|6110.22|5990.22|6112.2|5992.2|6106.11|5986.11|291
1655469300000|2022-06-17 12:35:00|6110.21|5990.21|6116.54|5996.54|6117.35|5997.35|6110.1|5990.1|281
1655469600000|2022-06-17 12:40:00|6116.48|5996.48|6056.13|5936.13|6119.35|5999.35|6050.43|5930.43|291
1655469900000|2022-06-17 12:45:00|6056.1|5936.1|6040.76|5920.76|6071.26|5951.26|6040.76|5920.76|299
1655470200000|2022-06-17 12:50:00|6040.84|5920.84|6025.57|5905.57|6041.26|5921.26|6024.25|5904.25|297
1655470500000|2022-06-17 12:55:00|6025.67|5905.67|6035.86|5915.86|6043.69|5923.69|6025.5|5905.5|295
1655470800000|2022-06-17 13:00:00|6035.52|5915.52|6037.43|5917.43|6038.75|5918.75|6032.39|5912.39|292
1655471100000|2022-06-17 13:05:00|6037.74|5917.74|6022.28|5902.28|6038.47|5918.47|6018.46|5898.46|292
1655471400000|2022-06-17 13:10:00|6022.19|5902.19|6018.46|5898.46|6024.79|5904.79|6017.9|5897.9|294
1655471700000|2022-06-17 13:15:00|6018.39|5898.39|6034.86|5914.86|6034.86|5914.86|6007.69|5887.69|300
1655472000000|2022-06-17 13:20:00|6035.08|5915.08|6030.07|5910.07|6036.92|5916.92|6029.77|5909.77|290
1655472300000|2022-06-17 13:25:00|6030.19|5910.19|6032.78|5912.78|6050.15|5930.15|6030.19|5910.19|292
1655472600000|2022-06-17 13:30:00|6032.71|5912.71|6088.52|5968.52|6088.81|5968.81|6032.71|5912.71|294
1655472900000|2022-06-17 13:35:00|6088.43|5968.43|6080.26|5960.26|6102.96|5982.96|6079.36|5959.36|296
1655473200000|2022-06-17 13:40:00|6080.18|5960.18|6127.24|6007.24|6128.22|6008.22|6080.09|5960.09|294
1655473500000|2022-06-17 13:45:00|6127.45|6007.45|6113.24|5993.24|6143.29|6023.29|6111.13|5991.13|298
1655473800000|2022-06-17 13:50:00|6113.57|5993.57|6142.04|6022.04|6147.97|6027.97|6113.57|5993.57|292
1655474100000|2022-06-17 13:55:00|6142.08|6022.08|6120.92|6000.92|6150.23|6030.23|6119.8|5999.8|296
1655474400000|2022-06-17 14:00:00|6121.09|6001.09|6104.39|5984.39|6123.34|6003.34|6097.15|5977.15|296
1655474700000|2022-06-17 14:05:00|6104.38|5984.38|6078.4|5958.4|6106.03|5986.03|6077.63|5957.63|299
1655475000000|2022-06-17 14:10:00|6078.07|5958.07|6073.92|5953.92|6089.79|5969.79|6072.44|5952.44|295
1655475300000|2022-06-17 14:15:00|6074|5954|6022.95|5902.95|6075.43|5955.43|6020.18|5900.18|294
1655475600000|2022-06-17 14:20:00|6023.19|5903.19|6002.95|5882.95|6023.33|5903.33|5992.6|5872.6|293
1655475900000|2022-06-17 14:25:00|6002.7|5882.7|6002.93|5882.93|6006.46|5886.46|5995.35|5875.35|299
1655476200000|2022-06-17 14:30:00|6003.2|5883.2|5988.96|5868.96|6028.99|5908.99|5988.74|5868.74|297
1655476500000|2022-06-17 14:35:00|5988.46|5868.46|6020.61|5900.61|6023.19|5903.19|5982.25|5862.25|296
1655476800000|2022-06-17 14:40:00|6020.38|5900.38|6022.39|5902.39|6023.4|5903.4|6011.06|5891.06|294
1655477100000|2022-06-17 14:45:00|6022.08|5902.08|6014.9|5894.9|6022.15|5902.15|6004.64|5884.64|297
1655477400000|2022-06-17 14:50:00|6015.87|5895.87|6037.63|5917.63|6040.74|5920.74|6015.87|5895.87|290
1655477700000|2022-06-17 14:55:00|6037.51|5917.51|6040.6|5920.6|6045.58|5925.58|6037.51|5917.51|293
1655478000000|2022-06-17 15:00:00|6040.49|5920.49|6064.44|5944.44|6070.04|5950.04|6032.37|5912.37|295
1655478300000|2022-06-17 15:05:00|6064.24|5944.24|6072.01|5952.01|6084.02|5964.02|6063.13|5943.13|293
1655478600000|2022-06-17 15:10:00|6071.8|5951.8|6048.24|5928.24|6072.14|5952.14|6044.27|5924.27|293
1655478900000|2022-06-17 15:15:00|6048.1|5928.1|6074.52|5954.52|6074.52|5954.52|6036.88|5916.88|292
1655479200000|2022-06-17 15:20:00|6074.42|5954.42|6054|5934|6076.36|5956.36|6053.41|5933.41|289
1655479500000|2022-06-17 15:25:00|6054.17|5934.17|6062.3|5942.3|6068.71|5948.71|6038.32|5918.32|291
1655479800000|2022-06-17 15:30:00|6062.65|5942.65|6060.7|5940.7|6076.91|5956.91|6060.7|5940.7|299
1655480100000|2022-06-17 15:35:00|6060.78|5940.78|6041.61|5921.61|6060.86|5940.86|6034.59|5914.59|299
1655480400000|2022-06-17 15:40:00|6041.51|5921.51|6038.86|5918.86|6053.8|5933.8|6038.86|5918.86|292
1655480700000|2022-06-17 15:45:00|6038.87|5918.87|6041.04|5921.04|6046.38|5926.38|6030.94|5910.94|295
1655481000000|2022-06-17 15:50:00|6041.25|5921.25|6023.25|5903.25|6043.51|5923.51|6021.97|5901.97|298
1655481300000|2022-06-17 15:55:00|6023.18|5903.18|6064.7|5944.7|6064.84|5944.84|6021.27|5901.27|294
1655481600000|2022-06-17 16:00:00|6065.09|5945.09|6077.01|5957.01|6078.67|5958.67|6044.91|5924.91|295
1655481900000|2022-06-17 16:05:00|6077.13|5957.13|6074.97|5954.97|6083.81|5963.81|6059.67|5939.67|294
1655482200000|2022-06-17 16:10:00|6075.56|5955.56|6105.45|5985.45|6105.6|5985.6|6075.51|5955.51|297
1655482500000|2022-06-17 16:15:00|6105.47|5985.47|6083.46|5963.46|6105.6|5985.6|6082.15|5962.15|297
1655482800000|2022-06-17 16:20:00|6083.57|5963.57|6074.34|5954.34|6083.82|5963.82|6072.72|5952.72|289
1655483100000|2022-06-17 16:25:00|6074.91|5954.91|6066.54|5946.54|6076.28|5956.28|6065.61|5945.61|291
1655483400000|2022-06-17 16:30:00|6066.68|5946.68|6049.14|5929.14|6066.68|5946.68|6048.97|5928.97|291
1655483700000|2022-06-17 16:35:00|6048.9|5928.9|6059.6|5939.6|6060.68|5940.68|6045.06|5925.06|291
1655484000000|2022-06-17 16:40:00|6060.25|5940.25|6053.02|5933.02|6064.85|5944.85|6043.99|5923.99|294
1655484300000|2022-06-17 16:45:00|6053.12|5933.12|6069.37|5949.37|6070.45|5950.45|6043.69|5923.69|292
1655484600000|2022-06-17 16:50:00|6069.32|5949.32|6030.07|5910.07|6071.47|5951.47|6028.23|5908.23|298
1655484900000|2022-06-17 16:55:00|6029.84|5909.84|6031.03|5911.03|6034.41|5914.41|6016.86|5896.86|294
1655485200000|2022-06-17 17:00:00|6030.82|5910.82|6029.38|5909.38|6030.82|5910.82|6016.37|5896.37|296
1655485500000|2022-06-17 17:05:00|6029.56|5909.56|6048.45|5928.45|6051.01|5931.01|6028.75|5908.75|292
1655485800000|2022-06-17 17:10:00|6047.94|5927.94|6054.45|5934.45|6055.13|5935.13|6039.17|5919.17|289
1655486100000|2022-06-17 17:15:00|6054.75|5934.75|6070.74|5950.74|6070.87|5950.87|6053.93|5933.93|298
1655486400000|2022-06-17 17:20:00|6070.72|5950.72|6052.69|5932.69|6070.72|5950.72|6041.71|5921.71|292
1655486700000|2022-06-17 17:25:00|6052.86|5932.86|6035.57|5915.57|6053.26|5933.26|6035.14|5915.14|291
1655487000000|2022-06-17 17:30:00|6035.87|5915.87|6042.94|5922.94|6042.94|5922.94|6030.17|5910.17|285
1655487300000|2022-06-17 17:35:00|6043.12|5923.12|6025.83|5905.83|6050.71|5930.71|6025.48|5905.48|291
1655487600000|2022-06-17 17:40:00|6025.96|5905.96|6038.32|5918.32|6038.5|5918.5|6025.62|5905.62|285
1655487900000|2022-06-17 17:45:00|6038.42|5918.42|6044.55|5924.55|6044.62|5924.62|6019.81|5899.81|295
1655488200000|2022-06-17 17:50:00|6045.22|5925.22|6052.02|5932.02|6062.44|5942.44|6045.22|5925.22|294
1655488500000|2022-06-17 17:55:00|6052.28|5932.28|6042.66|5922.66|6052.28|5932.28|6035.83|5915.83|296
1655488800000|2022-06-17 18:00:00|6042.82|5922.82|6044.62|5924.62|6046.86|5926.86|6040.26|5920.26|289
1655489100000|2022-06-17 18:05:00|6045.22|5925.22|6053.51|5933.51|6053.51|5933.51|6039.56|5919.56|288
1655489400000|2022-06-17 18:10:00|6053.48|5933.48|6070.25|5950.25|6070.29|5950.29|6052.48|5932.48|294
1655489700000|2022-06-17 18:15:00|6070.73|5950.73|6075.18|5955.18|6076.22|5956.22|6067.83|5947.83|288
1655490000000|2022-06-17 18:20:00|6075.06|5955.06|6077.5|5957.5|6080.24|5960.24|6075.06|5955.06|291
1655490300000|2022-06-17 18:25:00|6077.46|5957.46|6060.84|5940.84|6077.46|5957.46|6060.8|5940.8|288
1655490600000|2022-06-17 18:30:00|6060.7|5940.7|6043.24|5923.24|6060.76|5940.76|6040.63|5920.63|295
1655490900000|2022-06-17 18:35:00|6043.35|5923.35|6046.19|5926.19|6046.19|5926.19|6039.59|5919.59|282
1655491200000|2022-06-17 18:40:00|6046.56|5926.56|6035.55|5915.55|6054.88|5934.88|6035.55|5915.55|290
1655491500000|2022-06-17 18:45:00|6035.64|5915.64|6043.75|5923.75|6043.89|5923.89|6031.45|5911.45|291
1655491800000|2022-06-17 18:50:00|6043.76|5923.76|6043.52|5923.52|6045.99|5925.99|6039.33|5919.33|281
1655492100000|2022-06-17 18:55:00|6043.4|5923.4|6038.12|5918.12|6045.47|5925.47|6031.19|5911.19|285
1655492400000|2022-06-17 19:00:00|6038.26|5918.26|6039.54|5919.54|6049.48|5929.48|6038.26|5918.26|287
1655492700000|2022-06-17 19:05:00|6039.49|5919.49|6029.58|5909.58|6041.63|5921.63|6026.76|5906.76|293
1655493000000|2022-06-17 19:10:00|6029.5|5909.5|6027.57|5907.57|6029.64|5909.64|6017.83|5897.83|292
1655493300000|2022-06-17 19:15:00|6027.49|5907.49|6034.27|5914.27|6035.43|5915.43|6025.65|5905.65|287
1655493600000|2022-06-17 19:20:00|6034.4|5914.4|6042.67|5922.67|6043.17|5923.17|6034.27|5914.27|284
1655493900000|2022-06-17 19:25:00|6042.98|5922.98|6030.65|5910.65|6044.49|5924.49|6030.65|5910.65|287
1655494200000|2022-06-17 19:30:00|6030.52|5910.52|6011.9|5891.9|6030.64|5910.64|6009.95|5889.95|293
1655494500000|2022-06-17 19:35:00|6012.03|5892.03|6033.14|5913.14|6033.15|5913.15|6011.74|5891.74|282
1655494800000|2022-06-17 19:40:00|6033.17|5913.17|6042.75|5922.75|6043.02|5923.02|6032.08|5912.08|278
1655495100000|2022-06-17 19:45:00|6042.73|5922.73|6047.86|5927.86|6049.35|5929.35|6039.77|5919.77|278
1655495400000|2022-06-17 19:50:00|6048.01|5928.01|6044.6|5924.6|6048.47|5928.47|6042.28|5922.28|276
1655495700000|2022-06-17 19:55:00|6044.75|5924.75|6037.32|5917.32|6047.14|5927.14|6032.29|5912.29|284
1655496000000|2022-06-17 20:00:00|6037.53|5917.53|6054.18|5934.18|6054.43|5934.43|6036.83|5916.83|282
1655496300000|2022-06-17 20:05:00|6054.15|5934.15|6063.73|5943.73|6065.97|5945.97|6053.21|5933.21|278
1655496600000|2022-06-17 20:10:00|6063.7|5943.7|6069.91|5949.91|6072.08|5952.08|6060.33|5940.33|266
1655496900000|2022-06-17 20:15:00|6069.84|5949.84|6073.18|5953.18|6075.86|5955.86|6069.03|5949.03|272
1655497200000|2022-06-17 20:20:00|6073.21|5953.21|6099.68|5979.68|6099.81|5979.81|6070.74|5950.74|288
1655497500000|2022-06-17 20:25:00|6099.71|5979.71|6107.33|5987.33|6112.19|5992.19|6099.71|5979.71|284
1655497800000|2022-06-17 20:30:00|6107.29|5987.29|6108.01|5988.01|6111.99|5991.99|6101.76|5981.76|284
1655498100000|2022-06-17 20:35:00|6107.94|5987.94|6093.63|5973.63|6108.82|5988.82|6093.63|5973.63|273
1655498400000|2022-06-17 20:40:00|6093.56|5973.56|6083.4|5963.4|6093.56|5973.56|6081.43|5961.43|280
1655498700000|2022-06-17 20:45:00|6083.39|5963.39|6101.12|5981.12|6101.54|5981.54|6083.05|5963.05|283
1655499000000|2022-06-17 20:50:00|6101.09|5981.09|6096.3|5976.3|6102.86|5982.86|6095.64|5975.64|279
1655499300000|2022-06-17 20:55:00|6096.21|5976.21|6099.99|5979.99|6102.15|5982.15|6095.29|5975.29|216
1655535600000|2022-06-18 07:00:00|5729.38|5609.38|5718.62|5598.62|5772.38|5652.38|5697.94|5577.94|300
1655535900000|2022-06-18 07:05:00|5719.32|5599.32|5720.2|5600.2|5720.2|5600.2|5690.9|5570.9|296
1655536200000|2022-06-18 07:10:00|5721.18|5601.18|5728.62|5608.62|5746.93|5626.93|5717.99|5597.99|300
1655536500000|2022-06-18 07:15:00|5729.08|5609.08|5674.47|5554.47|5731.21|5611.21|5641.86|5521.86|299
1655536800000|2022-06-18 07:20:00|5674.88|5554.88|5644.61|5524.61|5674.88|5554.88|5604.09|5484.09|298
1655537100000|2022-06-18 07:25:00|5643.85|5523.85|5642.95|5522.95|5652.16|5532.16|5614.05|5494.05|296
1655537400000|2022-06-18 07:30:00|5643.35|5523.35|5643.42|5523.42|5670.57|5550.57|5633.86|5513.86|297
1655537700000|2022-06-18 07:35:00|5643.87|5523.87|5647.38|5527.38|5659.74|5539.74|5637.64|5517.64|299
1655538000000|2022-06-18 07:40:00|5647.29|5527.29|5628.29|5508.29|5647.59|5527.59|5626.13|5506.13|290
1655538300000|2022-06-18 07:45:00|5628.33|5508.33|5688.12|5568.12|5688.12|5568.12|5624.94|5504.94|295
1655538600000|2022-06-18 07:50:00|5689.99|5569.99|5672.3|5552.3|5696.24|5576.24|5667.73|5547.73|297
1655538900000|2022-06-18 07:55:00|5672.35|5552.35|5654.25|5534.25|5672.5|5552.5|5653.77|5533.77|296
1655539200000|2022-06-18 08:00:00|5654.74|5534.74|5642.2|5522.2|5655.12|5535.12|5636.58|5516.58|298
1655539500000|2022-06-18 08:05:00|5642.19|5522.19|5623.66|5503.66|5642.19|5522.19|5623.48|5503.48|228
1655539800000|2022-06-18 08:10:00|5623.47|5503.47|5619.46|5499.46|5623.51|5503.51|5619.46|5499.46|11
1655544000000|2022-06-18 09:20:00|5628.83|5508.83|5628.23|5508.23|5644.99|5524.99|5627.69|5507.69|178
1655544300000|2022-06-18 09:25:00|5628.27|5508.27|5664.77|5544.77|5664.77|5544.77|5628.24|5508.24|295
1655544600000|2022-06-18 09:30:00|5664.67|5544.67|5654.95|5534.95|5671.05|5551.05|5652.55|5532.55|297
1655544900000|2022-06-18 09:35:00|5654.79|5534.79|5623.72|5503.72|5654.79|5534.79|5619.94|5499.94|293
1655545200000|2022-06-18 09:40:00|5623.75|5503.75|5619.5|5499.5|5628.08|5508.08|5619.5|5499.5|290
1655545500000|2022-06-18 09:45:00|5619.42|5499.42|5636.07|5516.07|5636.82|5516.82|5618.41|5498.41|290
1655545800000|2022-06-18 09:50:00|5636.12|5516.12|5660.13|5540.13|5660.6|5540.6|5632.33|5512.33|290
1655546100000|2022-06-18 09:55:00|5660.06|5540.06|5664.6|5544.6|5665.59|5545.59|5653.74|5533.74|291
1655546400000|2022-06-18 10:00:00|5664.71|5544.71|5686.92|5566.92|5686.92|5566.92|5661.53|5541.53|295
1655546700000|2022-06-18 10:05:00|5686.84|5566.84|5688.03|5568.03|5688.62|5568.62|5668.76|5548.76|292
1655547000000|2022-06-18 10:10:00|5687.64|5567.64|5682.5|5562.5|5691.01|5571.01|5681.85|5561.85|296
1655547300000|2022-06-18 10:15:00|5682.2|5562.2|5727.98|5607.98|5732.72|5612.72|5680.99|5560.99|297
1655547600000|2022-06-18 10:20:00|5728.28|5608.28|5734.03|5614.03|5744.51|5624.51|5714.4|5594.4|295
1655547900000|2022-06-18 10:25:00|5733.77|5613.77|5744.93|5624.93|5769.12|5649.12|5732.52|5612.52|297
1655548200000|2022-06-18 10:30:00|5745.24|5625.24|5734.25|5614.25|5753.64|5633.64|5734.25|5614.25|299
1655548500000|2022-06-18 10:35:00|5734.46|5614.46|5743.01|5623.01|5744.98|5624.98|5727.75|5607.75|296
1655548800000|2022-06-18 10:40:00|5742.81|5622.81|5739.51|5619.51|5750.55|5630.55|5735.89|5615.89|293
1655549100000|2022-06-18 10:45:00|5739.71|5619.71|5722.07|5602.07|5740.27|5620.27|5721.33|5601.33|294
1655549400000|2022-06-18 10:50:00|5722.27|5602.27|5728.12|5608.12|5728.12|5608.12|5718.1|5598.1|282
1655549700000|2022-06-18 10:55:00|5728.28|5608.28|5731.85|5611.85|5741|5621|5727.09|5607.09|296
1655550000000|2022-06-18 11:00:00|5731.55|5611.55|5719.73|5599.73|5733.06|5613.06|5719.54|5599.54|289
1655550300000|2022-06-18 11:05:00|5719.7|5599.7|5695.96|5575.96|5720.78|5600.78|5695.96|5575.96|293
1655550600000|2022-06-18 11:10:00|5695.44|5575.44|5719.33|5599.33|5719.33|5599.33|5692.02|5572.02|291
1655550900000|2022-06-18 11:15:00|5720.26|5600.26|5744.5|5624.5|5744.72|5624.72|5720.26|5600.26|291
1655551200000|2022-06-18 11:20:00|5744.34|5624.34|5739.06|5619.06|5747.71|5627.71|5738.05|5618.05|289
1655551500000|2022-06-18 11:25:00|5739.09|5619.09|5759.76|5639.76|5759.76|5639.76|5739.03|5619.03|74
1655551800000|2022-06-18 11:30:00|5762.55|5642.55|5749.58|5629.58|5762.73|5642.73|5749.28|5629.28|295
1655552100000|2022-06-18 11:35:00|5749.87|5629.87|5738.64|5618.64|5751.7|5631.7|5738.48|5618.48|291
1655552400000|2022-06-18 11:40:00|5738.65|5618.65|5742.89|5622.89|5747.2|5627.2|5737.4|5617.4|286
1655552700000|2022-06-18 11:45:00|5743.02|5623.02|5714.7|5594.7|5744.69|5624.69|5713.95|5593.95|291
1655553000000|2022-06-18 11:50:00|5714.54|5594.54|5709.44|5589.44|5719.92|5599.92|5709.18|5589.18|289
1655553300000|2022-06-18 11:55:00|5709.31|5589.31|5700.88|5580.88|5709.44|5589.44|5700.35|5580.35|294
1655553600000|2022-06-18 12:00:00|5700.96|5580.96|5684.38|5564.38|5707.75|5587.75|5681.17|5561.17|292
1655553900000|2022-06-18 12:05:00|5684.51|5564.51|5690.07|5570.07|5706.25|5586.25|5682.41|5562.41|296
1655554200000|2022-06-18 12:10:00|5689.79|5569.79|5694.26|5574.26|5697.35|5577.35|5689.56|5569.56|284
1655554500000|2022-06-18 12:15:00|5694.14|5574.14|5687.26|5567.26|5698.18|5578.18|5675.89|5555.89|287
1655554800000|2022-06-18 12:20:00|5687.25|5567.25|5698.37|5578.37|5698.89|5578.89|5686.77|5566.77|292
1655555100000|2022-06-18 12:25:00|5698.38|5578.38|5699.69|5579.69|5708.51|5588.51|5697.98|5577.98|289
1655555400000|2022-06-18 12:30:00|5699.92|5579.92|5707.67|5587.67|5708.34|5588.34|5698.89|5578.89|279
1655555700000|2022-06-18 12:35:00|5707.77|5587.77|5685.73|5565.73|5709.51|5589.51|5676.56|5556.56|286
1655556000000|2022-06-18 12:40:00|5685.64|5565.64|5676.63|5556.63|5685.64|5565.64|5674.61|5554.61|285
1655556300000|2022-06-18 12:45:00|5676.6|5556.6|5687.19|5567.19|5688.85|5568.85|5675.84|5555.84|292
1655556600000|2022-06-18 12:50:00|5687.29|5567.29|5671.92|5551.92|5691.86|5571.86|5671.92|5551.92|293
1655556900000|2022-06-18 12:55:00|5671.9|5551.9|5678.23|5558.23|5682.05|5562.05|5671.86|5551.86|290
1655557200000|2022-06-18 13:00:00|5678.43|5558.43|5664.74|5544.74|5682.93|5562.93|5664.46|5544.46|285
1655557500000|2022-06-18 13:05:00|5664.67|5544.67|5667.95|5547.95|5668.87|5548.87|5662.36|5542.36|290
1655557800000|2022-06-18 13:10:00|5668.28|5548.28|5683.25|5563.25|5683.61|5563.61|5667|5547|283
1655558100000|2022-06-18 13:15:00|5683.39|5563.39|5697|5577|5700.17|5580.17|5683.39|5563.39|281
1655558400000|2022-06-18 13:20:00|5696.85|5576.85|5688.44|5568.44|5699.28|5579.28|5688.33|5568.33|286
1655558700000|2022-06-18 13:25:00|5688.42|5568.42|5684.71|5564.71|5688.57|5568.57|5678.24|5558.24|286
1655559000000|2022-06-18 13:30:00|5684.79|5564.79|5683.39|5563.39|5686.13|5566.13|5680.36|5560.36|278
1655559300000|2022-06-18 13:35:00|5682.85|5562.85|5657.99|5537.99|5682.94|5562.94|5657.09|5537.09|293
1655559600000|2022-06-18 13:40:00|5658.25|5538.25|5657.46|5537.46|5661.02|5541.02|5656.16|5536.16|276
1655559900000|2022-06-18 13:45:00|5657.54|5537.54|5671.17|5551.17|5671.57|5551.57|5657.54|5537.54|287
1655560200000|2022-06-18 13:50:00|5671.13|5551.13|5689.45|5569.45|5689.63|5569.63|5670.52|5550.52|284
1655560500000|2022-06-18 13:55:00|5689.7|5569.7|5689.58|5569.58|5691.84|5571.84|5687.11|5567.11|284
1655560800000|2022-06-18 14:00:00|5689.83|5569.83|5707.87|5587.87|5707.87|5587.87|5689.17|5569.17|293
1655561100000|2022-06-18 14:05:00|5707.73|5587.73|5703.89|5583.89|5711.45|5591.45|5701.89|5581.89|289
1655561400000|2022-06-18 14:10:00|5703.88|5583.88|5701.35|5581.35|5703.95|5583.95|5699.37|5579.37|279
1655561700000|2022-06-18 14:15:00|5701.1|5581.1|5690.36|5570.36|5707.19|5587.19|5690.36|5570.36|292
1655562000000|2022-06-18 14:20:00|5690.34|5570.34|5686.49|5566.49|5690.49|5570.49|5683.37|5563.37|280
1655562300000|2022-06-18 14:25:00|5686.32|5566.32|5684.18|5564.18|5688.49|5568.49|5680.69|5560.69|272
1655562600000|2022-06-18 14:30:00|5684.23|5564.23|5680.39|5560.39|5687.96|5567.96|5673.76|5553.76|288
1655562900000|2022-06-18 14:35:00|5680.56|5560.56|5685.18|5565.18|5685.18|5565.18|5678.95|5558.95|282
1655563200000|2022-06-18 14:40:00|5685.15|5565.15|5676.83|5556.83|5690.85|5570.85|5676.83|5556.83|284
1655563500000|2022-06-18 14:45:00|5676.96|5556.96|5663.04|5543.04|5683.81|5563.81|5663.04|5543.04|292
1655563800000|2022-06-18 14:50:00|5663.09|5543.09|5642.32|5522.32|5665.58|5545.58|5641.17|5521.17|292
1655564100000|2022-06-18 14:55:00|5642.03|5522.03|5643.18|5523.18|5646.86|5526.86|5639.48|5519.48|285
1655564400000|2022-06-18 15:00:00|5642.85|5522.85|5630.96|5510.96|5644.21|5524.21|5630.96|5510.96|292
1655564700000|2022-06-18 15:05:00|5630.82|5510.82|5637.31|5517.31|5638.11|5518.11|5619.94|5499.94|296
1655565000000|2022-06-18 15:10:00|5637.22|5517.22|5619.92|5499.92|5637.22|5517.22|5616.38|5496.38|292
1655565300000|2022-06-18 15:15:00|5620.25|5500.25|5648.71|5528.71|5648.79|5528.79|5617.35|5497.35|295
1655565600000|2022-06-18 15:20:00|5649.2|5529.2|5647.57|5527.57|5649.2|5529.2|5638.87|5518.87|292
1655565900000|2022-06-18 15:25:00|5647.82|5527.82|5654.48|5534.48|5659.98|5539.98|5647.81|5527.81|286
1655566200000|2022-06-18 15:30:00|5654.64|5534.64|5652.1|5532.1|5658.75|5538.75|5650.67|5530.67|288
1655566500000|2022-06-18 15:35:00|5652.13|5532.13|5658.31|5538.31|5663.33|5543.33|5649.04|5529.04|288
1655566800000|2022-06-18 15:40:00|5658.22|5538.22|5639.58|5519.58|5658.27|5538.27|5639.53|5519.53|283
1655567100000|2022-06-18 15:45:00|5639.54|5519.54|5639.98|5519.98|5647.91|5527.91|5639.26|5519.26|287
1655567400000|2022-06-18 15:50:00|5639.92|5519.92|5622.05|5502.05|5639.95|5519.95|5618.59|5498.59|288
1655567700000|2022-06-18 15:55:00|5622.04|5502.04|5617.22|5497.22|5625.48|5505.48|5616.72|5496.72|286
1655568000000|2022-06-18 16:00:00|5617.12|5497.12|5619.78|5499.78|5624.54|5504.54|5606.73|5486.73|296
1655568300000|2022-06-18 16:05:00|5619.85|5499.85|5635.78|5515.78|5638.74|5518.74|5616.93|5496.93|292
1655568600000|2022-06-18 16:10:00|5635.9|5515.9|5625.24|5505.24|5636.65|5516.65|5624.99|5504.99|286
1655568900000|2022-06-18 16:15:00|5625.26|5505.26|5655.7|5535.7|5655.7|5535.7|5624.3|5504.3|290
1655569200000|2022-06-18 16:20:00|5655.72|5535.72|5665.47|5545.47|5666.26|5546.26|5654.26|5534.26|285
1655569500000|2022-06-18 16:25:00|5665.97|5545.97|5661.74|5541.74|5671.15|5551.15|5661.74|5541.74|279
1655569800000|2022-06-18 16:30:00|5661.96|5541.96|5660.26|5540.26|5666.06|5546.06|5657.82|5537.82|285
1655570100000|2022-06-18 16:35:00|5660.28|5540.28|5648.67|5528.67|5660.28|5540.28|5645.44|5525.44|287
1655570400000|2022-06-18 16:40:00|5649.13|5529.13|5621.97|5501.97|5652.05|5532.05|5621.97|5501.97|290
1655570700000|2022-06-18 16:45:00|5622.76|5502.76|5586.41|5466.41|5623.06|5503.06|5581.09|5461.09|296
1655571000000|2022-06-18 16:50:00|5586.47|5466.47|5602.56|5482.56|5608.27|5488.27|5586.43|5466.43|293
1655571300000|2022-06-18 16:55:00|5602.53|5482.53|5593.05|5473.05|5602.7|5482.7|5590.88|5470.88|289
1655571600000|2022-06-18 17:00:00|5593.1|5473.1|5619.06|5499.06|5619.62|5499.62|5593.1|5473.1|290
1655571900000|2022-06-18 17:05:00|5619.04|5499.04|5617.65|5497.65|5622.58|5502.58|5613.67|5493.67|285
1655572200000|2022-06-18 17:10:00|5617.81|5497.81|5596.61|5476.61|5619.06|5499.06|5596.42|5476.42|286
1655572500000|2022-06-18 17:15:00|5596.65|5476.65|5606.46|5486.46|5608.7|5488.7|5582.2|5462.2|298
1655572800000|2022-06-18 17:20:00|5606.36|5486.36|5607.56|5487.56|5614.79|5494.79|5605.66|5485.66|289
1655573100000|2022-06-18 17:25:00|5607.64|5487.64|5603.29|5483.29|5607.64|5487.64|5596.32|5476.32|288
1655573400000|2022-06-18 17:30:00|5603.22|5483.22|5599.16|5479.16|5610.09|5490.09|5597.48|5477.48|290
1655573700000|2022-06-18 17:35:00|5599.11|5479.11|5590.67|5470.67|5604.32|5484.32|5590.58|5470.58|287
1655574000000|2022-06-18 17:40:00|5590.6|5470.6|5541.66|5421.66|5590.6|5470.6|5499.01|5379.01|298
1655574300000|2022-06-18 17:45:00|5541.79|5421.79|5507.53|5387.53|5542.85|5422.85|5503.68|5383.68|295
1655574600000|2022-06-18 17:50:00|5507.51|5387.51|5534.02|5414.02|5539.08|5419.08|5506.86|5386.86|292
1655574900000|2022-06-18 17:55:00|5534.07|5414.07|5523.09|5403.09|5535.5|5415.5|5521.96|5401.96|295
1655575200000|2022-06-18 18:00:00|5523.06|5403.06|5523.36|5403.36|5524.69|5404.69|5490.65|5370.65|292
1655575500000|2022-06-18 18:05:00|5522.82|5402.82|5502.87|5382.87|5525.09|5405.09|5500.23|5380.23|297
1655575800000|2022-06-18 18:10:00|5502.82|5382.82|5512.86|5392.86|5520|5400|5501.47|5381.47|294
1655576100000|2022-06-18 18:15:00|5512.54|5392.54|5470.22|5350.22|5512.89|5392.89|5457.06|5337.06|293
1655576400000|2022-06-18 18:20:00|5472.14|5352.14|5472.22|5352.22|5480.02|5360.02|5459.99|5339.99|294
1655576700000|2022-06-18 18:25:00|5472.66|5352.66|5434.7|5314.7|5474.75|5354.75|5434.7|5314.7|298
1655577000000|2022-06-18 18:30:00|5434.76|5314.76|5410.25|5290.25|5457.23|5337.23|5409.83|5289.83|294
1655577300000|2022-06-18 18:35:00|5409.97|5289.97|5432.84|5312.84|5445.75|5325.75|5409.6|5289.6|297
1655577600000|2022-06-18 18:40:00|5432.8|5312.8|5470.83|5350.83|5472.64|5352.64|5431.76|5311.76|295
1655577900000|2022-06-18 18:45:00|5470.73|5350.73|5453.38|5333.38|5475.25|5355.25|5452.4|5332.4|294
1655578200000|2022-06-18 18:50:00|5453.45|5333.45|5437.82|5317.82|5455.32|5335.32|5433.96|5313.96|297
1655578500000|2022-06-18 18:55:00|5438.42|5318.42|5421.98|5301.98|5439.47|5319.47|5420.72|5300.72|292
1655578800000|2022-06-18 19:00:00|5422.07|5302.07|5400.8|5280.8|5423.05|5303.05|5394.53|5274.53|297
1655579100000|2022-06-18 19:05:00|5400.12|5280.12|5406.7|5286.7|5406.73|5286.73|5377.84|5257.84|295
1655579400000|2022-06-18 19:10:00|5406.1|5286.1|5406.21|5286.21|5415.03|5295.03|5395.6|5275.6|292
1655579700000|2022-06-18 19:15:00|5405.91|5285.91|5417.15|5297.15|5431.81|5311.81|5403.7|5283.7|293
1655580000000|2022-06-18 19:20:00|5416.62|5296.62|5425.93|5305.93|5435.41|5315.41|5411.44|5291.44|299
1655580300000|2022-06-18 19:25:00|5425.7|5305.7|5391.72|5271.72|5426.74|5306.74|5391.32|5271.32|297
1655580600000|2022-06-18 19:30:00|5391.39|5271.39|5389.54|5269.54|5400.16|5280.16|5387.81|5267.81|289
1655580900000|2022-06-18 19:35:00|5389.73|5269.73|5359.9|5239.9|5396.59|5276.59|5357.49|5237.49|294
1655581200000|2022-06-18 19:40:00|5359.91|5239.91|5337.91|5217.91|5363.42|5243.42|5326.91|5206.91|297
1655581500000|2022-06-18 19:45:00|5338.15|5218.15|5321.93|5201.93|5349.22|5229.22|5321.23|5201.23|294
1655581800000|2022-06-18 19:50:00|5321.7|5201.7|5330.83|5210.83|5337.68|5217.68|5321.7|5201.7|292
1655582100000|2022-06-18 19:55:00|5330.88|5210.88|5312.28|5192.28|5345.18|5225.18|5311.54|5191.54|296
1655582400000|2022-06-18 20:00:00|5312.45|5192.45|5299.34|5179.34|5324.66|5204.66|5297.28|5177.28|291
1655582700000|2022-06-18 20:05:00|5299.32|5179.32|5230.12|5110.12|5303.3|5183.3|5230.12|5110.12|297
1655583000000|2022-06-18 20:10:00|5229.14|5109.14|5304.09|5184.09|5318.8|5198.8|5177.71|5057.71|298
1655583300000|2022-06-18 20:15:00|5302|5182|5296.28|5176.28|5342.92|5222.92|5262.97|5142.97|297
1655583600000|2022-06-18 20:20:00|5296.8|5176.8|5316.56|5196.56|5334.43|5214.43|5281.7|5161.7|297
1655583900000|2022-06-18 20:25:00|5317.26|5197.26|5234.3|5114.3|5317.61|5197.61|5230.69|5110.69|299
1655584200000|2022-06-18 20:30:00|5233.36|5113.36|5225.01|5105.01|5257.28|5137.28|5214.61|5094.61|298
1655584500000|2022-06-18 20:35:00|5228.86|5108.86|5279.57|5159.57|5282.67|5162.67|5228.86|5108.86|299
1655584800000|2022-06-18 20:40:00|5279.42|5159.42|5248.55|5128.55|5282.69|5162.69|5248.55|5128.55|298
1655585100000|2022-06-18 20:45:00|5248.11|5128.11|5208.77|5088.77|5259.58|5139.58|5208.77|5088.77|296
1655585400000|2022-06-18 20:50:00|5208.96|5088.96|5228.92|5108.92|5238.23|5118.23|5208.64|5088.64|299
1655585700000|2022-06-18 20:55:00|5228.65|5108.65|5274.62|5154.62|5274.62|5154.62|5214.78|5094.78|299
1655586000000|2022-06-18 21:00:00|5275.14|5155.14|5332.06|5212.06|5332.06|5212.06|5270.51|5150.51|294
1655586300000|2022-06-18 21:05:00|5331.91|5211.91|5316.25|5196.25|5333.24|5213.24|5302.09|5182.09|286
1655586600000|2022-06-18 21:10:00|5316.29|5196.29|5310.79|5190.79|5317.01|5197.01|5297.65|5177.65|296
1655586900000|2022-06-18 21:15:00|5312.17|5192.17|5312.76|5192.76|5325.11|5205.11|5306.61|5186.61|297
1655587200000|2022-06-18 21:20:00|5312.7|5192.7|5383.89|5263.89|5385.91|5265.91|5311.04|5191.04|298
1655587500000|2022-06-18 21:25:00|5383.84|5263.84|5509.77|5389.77|5548.01|5428.01|5383.84|5263.84|300
1655587800000|2022-06-18 21:30:00|5511.47|5391.47|5443.55|5323.55|5513.22|5393.22|5430.34|5310.34|298
1655588100000|2022-06-18 21:35:00|5443.56|5323.56|5478.87|5358.87|5478.87|5358.87|5431.87|5311.87|294
1655588400000|2022-06-18 21:40:00|5479.02|5359.02|5535.36|5415.36|5567.08|5447.08|5471.15|5351.15|299
1655588700000|2022-06-18 21:45:00|5536.98|5416.98|5501.71|5381.71|5541.15|5421.15|5499.81|5379.81|298
1655589000000|2022-06-18 21:50:00|5501.55|5381.55|5507.81|5387.81|5514.29|5394.29|5485.43|5365.43|298
1655589300000|2022-06-18 21:55:00|5507.92|5387.92|5482.79|5362.79|5508.58|5388.58|5474.61|5354.61|296
1655589600000|2022-06-18 22:00:00|5482.74|5362.74|5482.86|5362.86|5483.05|5363.05|5451.93|5331.93|295
1655589900000|2022-06-18 22:05:00|5483.39|5363.39|5510.68|5390.68|5513.84|5393.84|5482.75|5362.75|298
1655590200000|2022-06-18 22:10:00|5510.25|5390.25|5516.05|5396.05|5521.17|5401.17|5505.74|5385.74|296
1655590500000|2022-06-18 22:15:00|5516.28|5396.28|5537.43|5417.43|5562.09|5442.09|5514.03|5394.03|297
1655590800000|2022-06-18 22:20:00|5537.86|5417.86|5581.17|5461.17|5589.24|5469.24|5531.66|5411.66|297
1655591100000|2022-06-18 22:25:00|5580.65|5460.65|5676.99|5556.99|5676.99|5556.99|5575.02|5455.02|299
1655591400000|2022-06-18 22:30:00|5676.3|5556.3|5658.57|5538.57|5733.2|5613.2|5657.95|5537.95|298
1655591700000|2022-06-18 22:35:00|5658.97|5538.97|5653.96|5533.96|5661.84|5541.84|5639|5519|300
1655592000000|2022-06-18 22:40:00|5654.62|5534.62|5659.67|5539.67|5661.87|5541.87|5641.54|5521.54|298
1655592300000|2022-06-18 22:45:00|5660.11|5540.11|5624.55|5504.55|5666.95|5546.95|5620.4|5500.4|296
1655592600000|2022-06-18 22:50:00|5623.84|5503.84|5627.11|5507.11|5635.07|5515.07|5607.89|5487.89|296
1655592900000|2022-06-18 22:55:00|5627.38|5507.38|5662.23|5542.23|5662.54|5542.54|5615.95|5495.95|296
1655593200000|2022-06-18 23:00:00|5662.58|5542.58|5671.91|5551.91|5699.36|5579.36|5653.48|5533.48|298
1655593500000|2022-06-18 23:05:00|5673.22|5553.22|5646.78|5526.78|5676.99|5556.99|5646.78|5526.78|297
1655593800000|2022-06-18 23:10:00|5647.12|5527.12|5633.26|5513.26|5651.3|5531.3|5633.24|5513.24|295
1655594100000|2022-06-18 23:15:00|5632.97|5512.97|5615.98|5495.98|5635.29|5515.29|5599.25|5479.25|297
1655594400000|2022-06-18 23:20:00|5615.83|5495.83|5630.74|5510.74|5635.59|5515.59|5614.74|5494.74|295
1655594700000|2022-06-18 23:25:00|5630.88|5510.88|5651.5|5531.5|5651.5|5531.5|5627.76|5507.76|291
1655595000000|2022-06-18 23:30:00|5652.54|5532.54|5669.34|5549.34|5673.66|5553.66|5652.54|5532.54|297
1655595300000|2022-06-18 23:35:00|5669.3|5549.3|5661.17|5541.17|5683.09|5563.09|5661.17|5541.17|299
1655595600000|2022-06-18 23:40:00|5661.19|5541.19|5636.49|5516.49|5661.63|5541.63|5636.49|5516.49|295
1655595900000|2022-06-18 23:45:00|5637.12|5517.12|5648.9|5528.9|5648.9|5528.9|5629.7|5509.7|293
1655596200000|2022-06-18 23:50:00|5649.25|5529.25|5650.28|5530.28|5653.55|5533.55|5641.24|5521.24|298
1655596500000|2022-06-18 23:55:00|5650.5|5530.5|5645.2|5525.2|5654.35|5534.35|5640.73|5520.73|293
1655596800000|2022-06-19 00:00:00|5645.18|5525.18|5641.78|5521.78|5651.16|5531.16|5609.27|5489.27|298
1655597100000|2022-06-19 00:05:00|5641.66|5521.66|5678.81|5558.81|5678.81|5558.81|5640.2|5520.2|299
1655597400000|2022-06-19 00:10:00|5678.94|5558.94|5635.81|5515.81|5690.69|5570.69|5635.8|5515.8|295
1655597700000|2022-06-19 00:15:00|5635.78|5515.78|5651.84|5531.84|5653.08|5533.08|5631.45|5511.45|295
1655598000000|2022-06-19 00:20:00|5652.37|5532.37|5699.15|5579.15|5701.41|5581.41|5652.22|5532.22|293
1655598300000|2022-06-19 00:25:00|5698.92|5578.92|5685.76|5565.76|5701.23|5581.23|5682.69|5562.69|299
1655598600000|2022-06-19 00:30:00|5686.07|5566.07|5657.89|5537.89|5702.62|5582.62|5656.36|5536.36|298
1655598900000|2022-06-19 00:35:00|5658.61|5538.61|5679.42|5559.42|5685.1|5565.1|5658.61|5538.61|299
1655599200000|2022-06-19 00:40:00|5679.61|5559.61|5662.52|5542.52|5680.48|5560.48|5655.58|5535.58|294
1655599500000|2022-06-19 00:45:00|5662.71|5542.71|5628.72|5508.72|5664.35|5544.35|5628.47|5508.47|297
1655599800000|2022-06-19 00:50:00|5628.86|5508.86|5616.64|5496.64|5631.77|5511.77|5611.12|5491.12|293
1655600100000|2022-06-19 00:55:00|5616.8|5496.8|5620.67|5500.67|5627.44|5507.44|5614.04|5494.04|291
1655600400000|2022-06-19 01:00:00|5620.93|5500.93|5625.82|5505.82|5642.59|5522.59|5620.9|5500.9|291
1655600700000|2022-06-19 01:05:00|5625.58|5505.58|5606.29|5486.29|5627.72|5507.72|5600.21|5480.21|297
1655601000000|2022-06-19 01:10:00|5606.21|5486.21|5611.03|5491.03|5618.99|5498.99|5603.51|5483.51|291
1655601300000|2022-06-19 01:15:00|5611.21|5491.21|5600.89|5480.89|5619.74|5499.74|5600.89|5480.89|284
1655601600000|2022-06-19 01:20:00|5600.67|5480.67|5581.88|5461.88|5600.67|5480.67|5572.71|5452.71|294
1655601900000|2022-06-19 01:25:00|5581.62|5461.62|5580.28|5460.28|5586.71|5466.71|5576.2|5456.2|294
1655602200000|2022-06-19 01:30:00|5580.42|5460.42|5560.96|5440.96|5580.44|5460.44|5547.23|5427.23|297
1655602500000|2022-06-19 01:35:00|5560.62|5440.62|5554.42|5434.42|5563.86|5443.86|5548.92|5428.92|294
1655602800000|2022-06-19 01:40:00|5554.09|5434.09|5523.41|5403.41|5555.19|5435.19|5517|5397|295
1655603100000|2022-06-19 01:45:00|5523.42|5403.42|5516.58|5396.58|5534.51|5414.51|5512.17|5392.17|297
1655603400000|2022-06-19 01:50:00|5516.71|5396.71|5499.45|5379.45|5520.68|5400.68|5499.45|5379.45|293
1655603700000|2022-06-19 01:55:00|5499.07|5379.07|5484.63|5364.63|5500.02|5380.02|5476.88|5356.88|297
1655604000000|2022-06-19 02:00:00|5484.52|5364.52|5493.43|5373.43|5505.4|5385.4|5484.52|5364.52|294
1655604300000|2022-06-19 02:05:00|5493.57|5373.57|5477.44|5357.44|5493.57|5373.57|5476.81|5356.81|292
1655604600000|2022-06-19 02:10:00|5477.31|5357.31|5490.2|5370.2|5490.2|5370.2|5477.31|5357.31|293
1655604900000|2022-06-19 02:15:00|5490.14|5370.14|5454.01|5334.01|5491.82|5371.82|5452.51|5332.51|296
1655605200000|2022-06-19 02:20:00|5453.97|5333.97|5457.94|5337.94|5462.17|5342.17|5451.5|5331.5|293
1655605500000|2022-06-19 02:25:00|5457.95|5337.95|5438.1|5318.1|5459.09|5339.09|5437.73|5317.73|293
1655605800000|2022-06-19 02:30:00|5437.23|5317.23|5417.84|5297.84|5437.23|5317.23|5416.04|5296.04|297
1655606100000|2022-06-19 02:35:00|5417.85|5297.85|5447.7|5327.7|5448.23|5328.23|5417.42|5297.42|294
1655606400000|2022-06-19 02:40:00|5447.81|5327.81|5464.93|5344.93|5473.99|5353.99|5444.39|5324.39|292
1655606700000|2022-06-19 02:45:00|5464.64|5344.64|5473.71|5353.71|5480.08|5360.08|5464.64|5344.64|294
1655607000000|2022-06-19 02:50:00|5472.95|5352.95|5477.43|5357.43|5483.18|5363.18|5469.5|5349.5|293
1655607300000|2022-06-19 02:55:00|5477.39|5357.39|5468.24|5348.24|5477.74|5357.74|5467.96|5347.96|286
1655607600000|2022-06-19 03:00:00|5468.11|5348.11|5482.64|5362.64|5482.91|5362.91|5465.18|5345.18|297
1655607900000|2022-06-19 03:05:00|5482.75|5362.75|5514.88|5394.88|5521.82|5401.82|5482.71|5362.71|296
1655608200000|2022-06-19 03:10:00|5515.19|5395.19|5557.31|5437.31|5557.64|5437.64|5512.56|5392.56|298
1655608500000|2022-06-19 03:15:00|5558.18|5438.18|5537.58|5417.58|5561.73|5441.73|5532.3|5412.3|295
1655608800000|2022-06-19 03:20:00|5537.56|5417.56|5546.02|5426.02|5546.15|5426.15|5531.66|5411.66|296
1655609100000|2022-06-19 03:25:00|5545.85|5425.85|5524.28|5404.28|5546.59|5426.59|5524.28|5404.28|294
1655609400000|2022-06-19 03:30:00|5524.24|5404.24|5536.49|5416.49|5537.1|5417.1|5523.95|5403.95|292
1655609700000|2022-06-19 03:35:00|5536.42|5416.42|5531.17|5411.17|5543.31|5423.31|5531.17|5411.17|292
1655610000000|2022-06-19 03:40:00|5531.06|5411.06|5497.78|5377.78|5531.06|5411.06|5496.09|5376.09|295
1655610300000|2022-06-19 03:45:00|5497.49|5377.49|5502.91|5382.91|5504.12|5384.12|5495.63|5375.63|294
1655610600000|2022-06-19 03:50:00|5502.79|5382.79|5473.97|5353.97|5506.15|5386.15|5471.46|5351.46|285
1655610900000|2022-06-19 03:55:00|5473.91|5353.91|5453.71|5333.71|5474.46|5354.46|5444.92|5324.92|291
1655611200000|2022-06-19 04:00:00|5454.12|5334.12|5448.29|5328.29|5456.97|5336.97|5446.3|5326.3|291
1655611500000|2022-06-19 04:05:00|5448.01|5328.01|5468.54|5348.54|5469.09|5349.09|5445.21|5325.21|295
1655611800000|2022-06-19 04:10:00|5468.35|5348.35|5495.43|5375.43|5497.13|5377.13|5468.01|5348.01|293
1655612100000|2022-06-19 04:15:00|5495.48|5375.48|5486.34|5366.34|5497.71|5377.71|5486.28|5366.28|291
1655612400000|2022-06-19 04:20:00|5485.99|5365.99|5491.71|5371.71|5495.49|5375.49|5485.08|5365.08|287
1655612700000|2022-06-19 04:25:00|5491.7|5371.7|5489.9|5369.9|5494.93|5374.93|5489.9|5369.9|287
1655613000000|2022-06-19 04:30:00|5489.81|5369.81|5520.65|5400.65|5520.65|5400.65|5477.4|5357.4|289
1655613300000|2022-06-19 04:35:00|5521.54|5401.54|5514.32|5394.32|5530.66|5410.66|5511.22|5391.22|296
1655613600000|2022-06-19 04:40:00|5514.26|5394.26|5515.89|5395.89|5523.43|5403.43|5511.25|5391.25|295
1655613900000|2022-06-19 04:45:00|5516.12|5396.12|5514.63|5394.63|5524.89|5404.89|5513.62|5393.62|290
1655614200000|2022-06-19 04:50:00|5514.64|5394.64|5499.95|5379.95|5514.79|5394.79|5495.11|5375.11|287
1655614500000|2022-06-19 04:55:00|5500.45|5380.45|5514.06|5394.06|5514.15|5394.15|5500.45|5380.45|290
1655614800000|2022-06-19 05:00:00|5514.14|5394.14|5514.38|5394.38|5519.18|5399.18|5513.13|5393.13|280
1655615100000|2022-06-19 05:05:00|5514.37|5394.37|5507.13|5387.13|5520.49|5400.49|5485.14|5365.14|290
1655615400000|2022-06-19 05:10:00|5507.12|5387.12|5462.4|5342.4|5516.41|5396.41|5462.19|5342.19|297
1655615700000|2022-06-19 05:15:00|5462.09|5342.09|5426.93|5306.93|5467.13|5347.13|5420.28|5300.28|297
1655616000000|2022-06-19 05:20:00|5427.17|5307.17|5398.76|5278.76|5428.83|5308.83|5396.86|5276.86|296
1655616300000|2022-06-19 05:25:00|5398.39|5278.39|5417.51|5297.51|5425.36|5305.36|5381.66|5261.66|298
1655616600000|2022-06-19 05:30:00|5417.68|5297.68|5410.95|5290.95|5419.13|5299.13|5405.64|5285.64|298
1655616900000|2022-06-19 05:35:00|5411.15|5291.15|5372.17|5252.17|5411.25|5291.25|5372.15|5252.15|294
1655617200000|2022-06-19 05:40:00|5372.86|5252.86|5387.57|5267.57|5387.92|5267.92|5372.63|5252.63|295
1655617500000|2022-06-19 05:45:00|5387.43|5267.43|5410.36|5290.36|5410.36|5290.36|5379.49|5259.49|298
1655617800000|2022-06-19 05:50:00|5410.42|5290.42|5405.24|5285.24|5410.7|5290.7|5403.73|5283.73|293
1655618100000|2022-06-19 05:55:00|5405.14|5285.14|5412.43|5292.43|5412.94|5292.94|5401.05|5281.05|297
1655618400000|2022-06-19 06:00:00|5412.99|5292.99|5408.93|5288.93|5412.99|5292.99|5382.02|5262.02|296
1655618700000|2022-06-19 06:05:00|5408.77|5288.77|5450.56|5330.56|5457.11|5337.11|5407.23|5287.23|297
1655619000000|2022-06-19 06:10:00|5450.86|5330.86|5445.03|5325.03|5451.53|5331.53|5445.03|5325.03|295
1655619300000|2022-06-19 06:15:00|5445.1|5325.1|5508.07|5388.07|5508.69|5388.69|5441.95|5321.95|297
1655619600000|2022-06-19 06:20:00|5507.88|5387.88|5495.17|5375.17|5507.88|5387.88|5490.58|5370.58|293
1655619900000|2022-06-19 06:25:00|5494.81|5374.81|5482.61|5362.61|5494.92|5374.92|5479.94|5359.94|293
1655620200000|2022-06-19 06:30:00|5483|5363|5472.78|5352.78|5495.17|5375.17|5472.39|5352.39|292
1655620500000|2022-06-19 06:35:00|5473.04|5353.04|5458.12|5338.12|5475.49|5355.49|5457.88|5337.88|293
1655620800000|2022-06-19 06:40:00|5458.47|5338.47|5470.94|5350.94|5471.92|5351.92|5455.68|5335.68|291
1655621100000|2022-06-19 06:45:00|5470.89|5350.89|5453.93|5333.93|5471.29|5351.29|5450.57|5330.57|288
1655621400000|2022-06-19 06:50:00|5453.83|5333.83|5469.6|5349.6|5470.12|5350.12|5453.81|5333.81|283
1655621700000|2022-06-19 06:55:00|5469.42|5349.42|5459.47|5339.47|5479.91|5359.91|5455.25|5335.25|295
1655622000000|2022-06-19 07:00:00|5459.19|5339.19|5466.3|5346.3|5466.3|5346.3|5452.98|5332.98|291
1655622300000|2022-06-19 07:05:00|5465.82|5345.82|5490.61|5370.61|5490.61|5370.61|5465.72|5345.72|283
1655622600000|2022-06-19 07:10:00|5492.08|5372.08|5513.32|5393.32|5514.08|5394.08|5490.85|5370.85|295
1655622900000|2022-06-19 07:15:00|5513.68|5393.68|5535.12|5415.12|5539.74|5419.74|5513.39|5393.39|289
1655623200000|2022-06-19 07:20:00|5535.11|5415.11|5521.11|5401.11|5540.56|5420.56|5521.08|5401.08|295
1655623500000|2022-06-19 07:25:00|5521.33|5401.33|5533.68|5413.68|5535.76|5415.76|5521.33|5401.33|296
1655623800000|2022-06-19 07:30:00|5533.81|5413.81|5512.33|5392.33|5538.85|5418.85|5503.59|5383.59|294
1655624100000|2022-06-19 07:35:00|5512.38|5392.38|5514.11|5394.11|5516.12|5396.12|5510.45|5390.45|291
1655624400000|2022-06-19 07:40:00|5514.03|5394.03|5498.3|5378.3|5514.14|5394.14|5498.3|5378.3|291
1655624700000|2022-06-19 07:45:00|5498.37|5378.37|5480.29|5360.29|5501.15|5381.15|5480.27|5360.27|286
1655625000000|2022-06-19 07:50:00|5480.22|5360.22|5474.06|5354.06|5481.09|5361.09|5473.61|5353.61|292
1655625300000|2022-06-19 07:55:00|5474.11|5354.11|5476.02|5356.02|5476.79|5356.79|5472.19|5352.19|278
1655625600000|2022-06-19 08:00:00|5476.12|5356.12|5476.99|5356.99|5482.94|5362.94|5468.58|5348.58|290
1655625900000|2022-06-19 08:05:00|5476.82|5356.82|5486.32|5366.32|5493.72|5373.72|5475.55|5355.55|290
1655626200000|2022-06-19 08:10:00|5486.58|5366.58|5462.46|5342.46|5486.58|5366.58|5457.13|5337.13|295
1655626500000|2022-06-19 08:15:00|5462.06|5342.06|5475.39|5355.39|5475.39|5355.39|5462.06|5342.06|289
1655626800000|2022-06-19 08:20:00|5475.31|5355.31|5504.45|5384.45|5504.45|5384.45|5475.31|5355.31|292
1655627100000|2022-06-19 08:25:00|5504.84|5384.84|5501.58|5381.58|5505.63|5385.63|5497.21|5377.21|294
1655627400000|2022-06-19 08:30:00|5500.98|5380.98|5555.74|5435.74|5556.36|5436.36|5500.98|5380.98|296
1655627700000|2022-06-19 08:35:00|5555.35|5435.35|5538.71|5418.71|5555.6|5435.6|5533.96|5413.96|294
1655628000000|2022-06-19 08:40:00|5538.67|5418.67|5536.86|5416.86|5541.19|5421.19|5533.9|5413.9|286
1655628300000|2022-06-19 08:45:00|5537.03|5417.03|5529.54|5409.54|5537.46|5417.46|5523.86|5403.86|276
1655628600000|2022-06-19 08:50:00|5529.57|5409.57|5529.11|5409.11|5530.53|5410.53|5524.76|5404.76|281
1655628900000|2022-06-19 08:55:00|5529.27|5409.27|5553.32|5433.32|5561.89|5441.89|5528.9|5408.9|288
1655629200000|2022-06-19 09:00:00|5553.29|5433.29|5544.26|5424.26|5558.23|5438.23|5543.01|5423.01|288
1655629500000|2022-06-19 09:05:00|5544.34|5424.34|5553.15|5433.15|5553.15|5433.15|5541.28|5421.28|280
1655629800000|2022-06-19 09:10:00|5552.91|5432.91|5582.22|5462.22|5583.3|5463.3|5552.91|5432.91|297
1655630100000|2022-06-19 09:15:00|5583.38|5463.38|5644.34|5524.34|5658.29|5538.29|5576.83|5456.83|298
1655630400000|2022-06-19 09:20:00|5644.63|5524.63|5636.8|5516.8|5645.48|5525.48|5628.64|5508.64|295
1655630700000|2022-06-19 09:25:00|5636.93|5516.93|5652.88|5532.88|5654.48|5534.48|5635.06|5515.06|295
1655631000000|2022-06-19 09:30:00|5652.94|5532.94|5680.97|5560.97|5681.58|5561.58|5642.42|5522.42|295
1655631300000|2022-06-19 09:35:00|5683.25|5563.25|5658.87|5538.87|5689.97|5569.97|5658.32|5538.32|295
1655631600000|2022-06-19 09:40:00|5658.76|5538.76|5678.34|5558.34|5678.37|5558.37|5658.09|5538.09|291
1655631900000|2022-06-19 09:45:00|5678.52|5558.52|5686.22|5566.22|5726.16|5606.16|5678.52|5558.52|292
1655632200000|2022-06-19 09:50:00|5686.29|5566.29|5656.32|5536.32|5686.29|5566.29|5649.15|5529.15|292
1655632500000|2022-06-19 09:55:00|5657.68|5537.68|5643.87|5523.87|5661.78|5541.78|5640.74|5520.74|294
1655632800000|2022-06-19 10:00:00|5644.01|5524.01|5646.09|5526.09|5648.81|5528.81|5629.93|5509.93|291
1655633100000|2022-06-19 10:05:00|5646.65|5526.65|5662.83|5542.83|5664.51|5544.51|5646.6|5526.6|290
1655633400000|2022-06-19 10:10:00|5662.74|5542.74|5701.99|5581.99|5702.02|5582.02|5654.1|5534.1|294
1655633700000|2022-06-19 10:15:00|5701.97|5581.97|5791.38|5671.38|5797.26|5677.26|5701.97|5581.97|299
1655634000000|2022-06-19 10:20:00|5791.41|5671.41|5930.06|5810.06|5945.69|5825.69|5790.48|5670.48|300
1655634300000|2022-06-19 10:25:00|5930.5|5810.5|5875.51|5755.51|5933.67|5813.67|5872.99|5752.99|296
1655634600000|2022-06-19 10:30:00|5876.74|5756.74|5902.79|5782.79|5915.47|5795.47|5867.42|5747.42|295
1655634900000|2022-06-19 10:35:00|5902.59|5782.59|5861.39|5741.39|5910.65|5790.65|5855.97|5735.97|297
1655635200000|2022-06-19 10:40:00|5861.75|5741.75|5885.18|5765.18|5895.76|5775.76|5858.89|5738.89|296
1655635500000|2022-06-19 10:45:00|5884.31|5764.31|5882.01|5762.01|5884.31|5764.31|5851.51|5731.51|298
1655635800000|2022-06-19 10:50:00|5882.22|5762.22|5895.92|5775.92|5905.11|5785.11|5869.36|5749.36|298
1655636100000|2022-06-19 10:55:00|5895.78|5775.78|5933.15|5813.15|5955.04|5835.04|5895.78|5775.78|296
1655636400000|2022-06-19 11:00:00|5932.66|5812.66|5906.55|5786.55|5940.86|5820.86|5906.55|5786.55|298
1655636700000|2022-06-19 11:05:00|5906.85|5786.85|5902.55|5782.55|5916.55|5796.55|5896.44|5776.44|295
1655637000000|2022-06-19 11:10:00|5902.03|5782.03|5898.41|5778.41|5902.58|5782.58|5886.69|5766.69|297
1655637300000|2022-06-19 11:15:00|5898.94|5778.94|5891.97|5771.97|5920.62|5800.62|5891.24|5771.24|296
1655637600000|2022-06-19 11:20:00|5892|5772|5896.3|5776.3|5898.6|5778.6|5876.42|5756.42|297
1655637900000|2022-06-19 11:25:00|5895.52|5775.52|5904.49|5784.49|5904.51|5784.51|5891.68|5771.68|295
1655638200000|2022-06-19 11:30:00|5904.67|5784.67|5918.87|5798.87|5923.75|5803.75|5904.66|5784.66|291
1655638500000|2022-06-19 11:35:00|5918.94|5798.94|5890.84|5770.84|5920.45|5800.45|5888.67|5768.67|293
1655638800000|2022-06-19 11:40:00|5890.46|5770.46|5879.83|5759.83|5891.04|5771.04|5867.13|5747.13|295
1655639100000|2022-06-19 11:45:00|5879.6|5759.6|5881.35|5761.35|5881.35|5761.35|5868.1|5748.1|296
1655639400000|2022-06-19 11:50:00|5881.44|5761.44|5888.84|5768.84|5889.77|5769.77|5881.27|5761.27|291
1655639700000|2022-06-19 11:55:00|5889.22|5769.22|5886.77|5766.77|5894.09|5774.09|5886.23|5766.23|286
1655640000000|2022-06-19 12:00:00|5886.99|5766.99|5877.07|5757.07|5902.23|5782.23|5877.07|5757.07|292
1655640300000|2022-06-19 12:05:00|5876.82|5756.82|5907.69|5787.69|5908.07|5788.07|5871.81|5751.81|293
1655640600000|2022-06-19 12:10:00|5907.77|5787.77|5928.63|5808.63|5928.81|5808.81|5907.77|5787.77|292
1655640900000|2022-06-19 12:15:00|5928.85|5808.85|5944.84|5824.84|5957.92|5837.92|5921.37|5801.37|296
1655641200000|2022-06-19 12:20:00|5944.19|5824.19|5893.36|5773.36|5944.19|5824.19|5891.66|5771.66|295
1655641500000|2022-06-19 12:25:00|5893.18|5773.18|5807.41|5687.41|5893.18|5773.18|5806.45|5686.45|295
1655641800000|2022-06-19 12:30:00|5808|5688|5842.83|5722.83|5844.89|5724.89|5795.53|5675.53|298
1655642100000|2022-06-19 12:35:00|5843.09|5723.09|5845.58|5725.58|5851.23|5731.23|5842.84|5722.84|296
1655642400000|2022-06-19 12:40:00|5845.3|5725.3|5807.79|5687.79|5845.3|5725.3|5807.79|5687.79|294
1655642700000|2022-06-19 12:45:00|5807.42|5687.42|5827.47|5707.47|5831.2|5711.2|5806.35|5686.35|295
1655643000000|2022-06-19 12:50:00|5827.22|5707.22|5791.13|5671.13|5830.49|5710.49|5789.97|5669.97|292
1655643300000|2022-06-19 12:55:00|5791.31|5671.31|5809.81|5689.81|5824.98|5704.98|5784.03|5664.03|294
1655643600000|2022-06-19 13:00:00|5809.8|5689.8|5823.96|5703.96|5826.03|5706.03|5807.63|5687.63|292
1655643900000|2022-06-19 13:05:00|5823.71|5703.71|5829.12|5709.12|5831.58|5711.58|5822.03|5702.03|288
1655644200000|2022-06-19 13:10:00|5829.16|5709.16|5814.99|5694.99|5831.58|5711.58|5808.84|5688.84|293
1655644500000|2022-06-19 13:15:00|5814.89|5694.89|5845.28|5725.28|5855.65|5735.65|5811.35|5691.35|297
1655644800000|2022-06-19 13:20:00|5845.22|5725.22|5853.35|5733.35|5857.09|5737.09|5841.37|5721.37|292
1655645100000|2022-06-19 13:25:00|5853.25|5733.25|5855.7|5735.7|5856.36|5736.36|5851.46|5731.46|288
1655645400000|2022-06-19 13:30:00|5855.81|5735.81|5841.38|5721.38|5870.93|5750.93|5841.26|5721.26|292
1655645700000|2022-06-19 13:35:00|5841.47|5721.47|5855.22|5735.22|5861.02|5741.02|5840.6|5720.6|292
1655646000000|2022-06-19 13:40:00|5854.68|5734.68|5840.71|5720.71|5854.68|5734.68|5840.71|5720.71|281
1655646300000|2022-06-19 13:45:00|5840.67|5720.67|5842.73|5722.73|5846.35|5726.35|5821.61|5701.61|292
1655646600000|2022-06-19 13:50:00|5842.71|5722.71|5817.43|5697.43|5842.71|5722.71|5816.9|5696.9|292
1655646900000|2022-06-19 13:55:00|5817.45|5697.45|5764.02|5644.02|5817.45|5697.45|5761.71|5641.71|293
1655647200000|2022-06-19 14:00:00|5765.33|5645.33|5795.04|5675.04|5799.53|5679.53|5765.08|5645.08|298
1655647500000|2022-06-19 14:05:00|5794.96|5674.96|5799.74|5679.74|5811.2|5691.2|5794.96|5674.96|297
1655647800000|2022-06-19 14:10:00|5799.6|5679.6|5776|5656|5805.21|5685.21|5776|5656|296
1655648100000|2022-06-19 14:15:00|5776.09|5656.09|5789.54|5669.54|5790.29|5670.29|5766.16|5646.16|296
1655648400000|2022-06-19 14:20:00|5789.57|5669.57|5791.58|5671.58|5797.33|5677.33|5789.43|5669.43|292
1655648700000|2022-06-19 14:25:00|5791.35|5671.35|5806.48|5686.48|5810.63|5690.63|5791.35|5671.35|284
1655649000000|2022-06-19 14:30:00|5806.52|5686.52|5827.96|5707.96|5828.28|5708.28|5805.99|5685.99|296
1655649300000|2022-06-19 14:35:00|5828.08|5708.08|5823.58|5703.58|5830.74|5710.74|5822.6|5702.6|293
1655649600000|2022-06-19 14:40:00|5824.71|5704.71|5825.06|5705.06|5826.03|5706.03|5818.08|5698.08|284
1655649900000|2022-06-19 14:45:00|5824.92|5704.92|5836.26|5716.26|5843.96|5723.96|5822.32|5702.32|297
1655650200000|2022-06-19 14:50:00|5836.25|5716.25|5829.84|5709.84|5840.64|5720.64|5827.28|5707.28|295
1655650500000|2022-06-19 14:55:00|5829.82|5709.82|5838.25|5718.25|5843.48|5723.48|5828.58|5708.58|290
1655650800000|2022-06-19 15:00:00|5838.69|5718.69|5846.82|5726.82|5856.05|5736.05|5838.69|5718.69|297
1655651100000|2022-06-19 15:05:00|5846.57|5726.57|5819.24|5699.24|5846.57|5726.57|5818.91|5698.91|295
1655651400000|2022-06-19 15:10:00|5819.37|5699.37|5814.82|5694.82|5823.86|5703.86|5808.16|5688.16|287
1655651700000|2022-06-19 15:15:00|5814.61|5694.61|5797.04|5677.04|5815.55|5695.55|5793.69|5673.69|291
1655652000000|2022-06-19 15:20:00|5797.17|5677.17|5808.64|5688.64|5808.64|5688.64|5795.75|5675.75|295
1655652300000|2022-06-19 15:25:00|5808.79|5688.79|5825.23|5705.23|5826.63|5706.63|5808.78|5688.78|288
1655652600000|2022-06-19 15:30:00|5825.04|5705.04|5910.14|5790.14|5914.83|5794.83|5824.89|5704.89|297
1655652900000|2022-06-19 15:35:00|5910.13|5790.13|5937.19|5817.19|5942.43|5822.43|5896.78|5776.78|298
1655653200000|2022-06-19 15:40:00|5936.63|5816.63|5889.24|5769.24|5937.36|5817.36|5883.76|5763.76|299
1655653500000|2022-06-19 15:45:00|5889.28|5769.28|5921.05|5801.05|5922.16|5802.16|5882.77|5762.77|297
1655653800000|2022-06-19 15:50:00|5920.97|5800.97|5958.12|5838.12|5961.93|5841.93|5918.87|5798.87|292
1655654100000|2022-06-19 15:55:00|5957.12|5837.12|5961.02|5841.02|5961.26|5841.26|5931.52|5811.52|292
1655654400000|2022-06-19 16:00:00|5961.26|5841.26|5949.97|5829.97|5961.26|5841.26|5930.26|5810.26|298
1655654700000|2022-06-19 16:05:00|5950.72|5830.72|5921.82|5801.82|5957.2|5837.2|5921.68|5801.68|294
1655655000000|2022-06-19 16:10:00|5922.7|5802.7|5909.22|5789.22|5927|5807|5905.55|5785.55|296
1655655300000|2022-06-19 16:15:00|5909.08|5789.08|5894.61|5774.61|5915.24|5795.24|5890.56|5770.56|299
1655655600000|2022-06-19 16:20:00|5894.77|5774.77|5879.89|5759.89|5901.94|5781.94|5879.38|5759.38|294
1655655900000|2022-06-19 16:25:00|5880.14|5760.14|5889.67|5769.67|5890.27|5770.27|5880.14|5760.14|291
1655656200000|2022-06-19 16:30:00|5889.68|5769.68|5880.8|5760.8|5891.41|5771.41|5878.93|5758.93|295
1655656500000|2022-06-19 16:35:00|5880.71|5760.71|5876.53|5756.53|5880.77|5760.77|5869.66|5749.66|294
1655656800000|2022-06-19 16:40:00|5876.43|5756.43|5889.39|5769.39|5890.23|5770.23|5873.35|5753.35|288
1655657100000|2022-06-19 16:45:00|5889.04|5769.04|5832.77|5712.77|5902.84|5782.84|5832.77|5712.77|296
1655657400000|2022-06-19 16:50:00|5832.16|5712.16|5856.52|5736.52|5857.86|5737.86|5829.1|5709.1|295
1655657700000|2022-06-19 16:55:00|5856.07|5736.07|5858.34|5738.34|5858.35|5738.35|5851.6|5731.6|293
1655658000000|2022-06-19 17:00:00|5858.03|5738.03|5868.8|5748.8|5873.13|5753.13|5856.71|5736.71|296
1655658300000|2022-06-19 17:05:00|5868.67|5748.67|5839.89|5719.89|5869.03|5749.03|5839.89|5719.89|289
1655658600000|2022-06-19 17:10:00|5839.99|5719.99|5838.67|5718.67|5841.54|5721.54|5832.82|5712.82|282
1655658900000|2022-06-19 17:15:00|5838.65|5718.65|5829.31|5709.31|5842.49|5722.49|5821.32|5701.32|294
1655659200000|2022-06-19 17:20:00|5829.51|5709.51|5835.71|5715.71|5845.99|5725.99|5825.13|5705.13|291
1655659500000|2022-06-19 17:25:00|5835.61|5715.61|5844.08|5724.08|5844.93|5724.93|5835.38|5715.38|289
1655659800000|2022-06-19 17:30:00|5844.11|5724.11|5821.49|5701.49|5852.68|5732.68|5821.28|5701.28|288
1655660100000|2022-06-19 17:35:00|5821.8|5701.8|5838.18|5718.18|5838.5|5718.5|5821.66|5701.66|286
1655660400000|2022-06-19 17:40:00|5838.26|5718.26|5847.69|5727.69|5847.69|5727.69|5836.02|5716.02|289
1655660700000|2022-06-19 17:45:00|5847.71|5727.71|5843.26|5723.26|5849.04|5729.04|5835.66|5715.66|298
1655661000000|2022-06-19 17:50:00|5843.25|5723.25|5833.67|5713.67|5843.69|5723.69|5824.37|5704.37|291
1655661300000|2022-06-19 17:55:00|5833.45|5713.45|5839.66|5719.66|5839.82|5719.82|5830.2|5710.2|285
1655661600000|2022-06-19 18:00:00|5839.53|5719.53|5838.14|5718.14|5843.29|5723.29|5837.33|5717.33|288
1655661900000|2022-06-19 18:05:00|5838.15|5718.15|5867.05|5747.05|5867.25|5747.25|5838.13|5718.13|288
1655662200000|2022-06-19 18:10:00|5867.18|5747.18|5878.43|5758.43|5883.62|5763.62|5864.6|5744.6|296
1655662500000|2022-06-19 18:15:00|5877.6|5757.6|5900.25|5780.25|5917.24|5797.24|5876.79|5756.79|294
1655662800000|2022-06-19 18:20:00|5899.94|5779.94|5903.14|5783.14|5905.41|5785.41|5892.51|5772.51|291
1655663100000|2022-06-19 18:25:00|5902.97|5782.97|5900.26|5780.26|5902.97|5782.97|5887.12|5767.12|295
1655663400000|2022-06-19 18:30:00|5900.47|5780.47|5899.82|5779.82|5902.79|5782.79|5893.47|5773.47|290
1655663700000|2022-06-19 18:35:00|5899.85|5779.85|5892.67|5772.67|5904.75|5784.75|5891.46|5771.46|287
1655664000000|2022-06-19 18:40:00|5892.62|5772.62|5882.42|5762.42|5892.67|5772.67|5880.52|5760.52|280
1655664300000|2022-06-19 18:45:00|5882.62|5762.62|5894.19|5774.19|5894.63|5774.63|5880.67|5760.67|287
1655664600000|2022-06-19 18:50:00|5894.2|5774.2|5925.95|5805.95|5927.11|5807.11|5893.53|5773.53|295
1655664900000|2022-06-19 18:55:00|5926.35|5806.35|6080.3|5960.3|6085.4|5965.4|5926.21|5806.21|300
1655665200000|2022-06-19 19:00:00|6081.45|5961.45|6083.45|5963.45|6131.61|6011.61|6061.33|5941.33|300
1655665500000|2022-06-19 19:05:00|6082.5|5962.5|6015.33|5895.33|6082.88|5962.88|6011.27|5891.27|298
1655665800000|2022-06-19 19:10:00|6015.51|5895.51|6024.81|5904.81|6040.42|5920.42|6010.6|5890.6|299
1655666100000|2022-06-19 19:15:00|6024.72|5904.72|6008.2|5888.2|6035.76|5915.76|6006.54|5886.54|297
1655666400000|2022-06-19 19:20:00|6007.97|5887.97|6025.01|5905.01|6026.63|5906.63|5995.84|5875.84|294
1655666700000|2022-06-19 19:25:00|6024.97|5904.97|6044.11|5924.11|6047.29|5927.29|6023.69|5903.69|297
1655667000000|2022-06-19 19:30:00|6044.5|5924.5|6067.12|5939.12|6069.97|5941.97|6037.96|5909.96|299
1655667300000|2022-06-19 19:35:00|6067.63|5939.63|6055.25|5927.25|6083.4|5955.4|6055.25|5927.25|294
1655667600000|2022-06-19 19:40:00|6055.02|5927.02|6074.59|5946.59|6082.75|5954.75|6050.77|5922.77|296
1655667900000|2022-06-19 19:45:00|6074.06|5946.06|6072.39|5944.39|6094.63|5966.63|6061.12|5933.12|299
1655668200000|2022-06-19 19:50:00|6072.19|5944.19|6057.77|5929.77|6085.17|5957.17|6057.03|5929.03|295
1655668500000|2022-06-19 19:55:00|6057.88|5929.88|6051.72|5923.72|6077.43|5949.43|6050.93|5922.93|298
1655668800000|2022-06-19 20:00:00|6052.03|5924.03|6047.55|5919.55|6066.9|5938.9|6044.81|5916.81|293
1655669100000|2022-06-19 20:05:00|6048.08|5920.08|6077.37|5949.37|6077.37|5949.37|6046.1|5918.1|291
1655669400000|2022-06-19 20:10:00|6076.94|5948.94|6088.8|5960.8|6117.82|5989.82|6076.78|5948.78|300
1655669700000|2022-06-19 20:15:00|6088.81|5960.81|6089.89|5961.89|6105.28|5977.28|6082.2|5954.2|296
1655670000000|2022-06-19 20:20:00|6090.17|5962.17|6107.52|5979.52|6108.05|5980.05|6083.2|5955.2|292
1655670300000|2022-06-19 20:25:00|6107.66|5979.66|6139.12|6011.12|6139.12|6011.12|6106.57|5978.57|293
1655670600000|2022-06-19 20:30:00|6139.65|6011.65|6223.43|6095.43|6239.26|6111.26|6139.65|6011.65|298
1655670900000|2022-06-19 20:35:00|6222.96|6094.96|6184.15|6056.15|6228.7|6100.7|6184.15|6056.15|299
1655671200000|2022-06-19 20:40:00|6184.41|6056.41|6193.86|6065.86|6203.19|6075.19|6176.28|6048.28|295
1655671500000|2022-06-19 20:45:00|6194.87|6066.87|6234.01|6106.01|6256.17|6128.17|6194.5|6066.5|300
1655671800000|2022-06-19 20:50:00|6234.52|6106.52|6190.98|6062.98|6250.42|6122.42|6190.98|6062.98|297
1655672100000|2022-06-19 20:55:00|6189.39|6061.39|6212.57|6084.57|6212.63|6084.63|6189.39|6061.39|297
1655672400000|2022-06-19 21:00:00|6212.97|6084.97|6193.27|6073.27|6221.68|6093.68|6193.08|6068.81|295
1655672700000|2022-06-19 21:05:00|6193.21|6073.21|6168.35|6048.35|6210.82|6090.82|6167.87|6047.87|290
1655673000000|2022-06-19 21:10:00|6168.33|6048.33|6177.74|6057.74|6185.38|6065.38|6167.89|6047.89|297
1655673300000|2022-06-19 21:15:00|6177.35|6057.35|6162.05|6042.05|6178.84|6058.84|6160.77|6040.77|299
1655673600000|2022-06-19 21:20:00|6162.76|6042.76|6163.79|6043.79|6164.56|6044.56|6150.33|6030.33|296
1655673900000|2022-06-19 21:25:00|6162.99|6042.99|6145.53|6025.53|6167.21|6047.21|6145.53|6025.53|298
1655674200000|2022-06-19 21:30:00|6144.72|6024.72|6149.01|6029.01|6153.79|6033.79|6137.24|6017.24|295
1655674500000|2022-06-19 21:35:00|6149.13|6029.13|6168.41|6048.41|6171.02|6051.02|6148.16|6028.16|296
1655674800000|2022-06-19 21:40:00|6168.91|6048.91|6158.97|6038.97|6172.65|6052.65|6158.97|6038.97|294
1655675100000|2022-06-19 21:45:00|6159.08|6039.08|6175.86|6055.86|6176.53|6056.53|6158.92|6038.92|292
1655675400000|2022-06-19 21:50:00|6176.01|6056.01|6140.39|6020.39|6177.29|6057.29|6140.39|6020.39|294
1655675700000|2022-06-19 21:55:00|6140.41|6020.41|6152.34|6032.34|6152.46|6032.46|6135.26|6015.26|297
1655676000000|2022-06-19 22:00:00|6152.26|6032.26|6154.19|6034.19|6162.22|6042.22|6150.2|6030.2|292
1655676300000|2022-06-19 22:05:00|6154.13|6034.13|6125.48|6005.48|6154.13|6034.13|6122.34|6002.34|294
1655676600000|2022-06-19 22:10:00|6125.09|6005.09|6157.26|6037.26|6157.61|6037.61|6123.97|6003.97|298
1655676900000|2022-06-19 22:15:00|6157.64|6037.64|6204.4|6084.4|6211.76|6091.76|6157.63|6037.63|296
1655677200000|2022-06-19 22:20:00|6204.15|6084.15|6226.34|6106.34|6235.62|6115.62|6202.25|6082.25|299
1655677500000|2022-06-19 22:25:00|6227.88|6107.88|6213.32|6093.32|6244.44|6124.44|6212.39|6092.39|297
1655677800000|2022-06-19 22:30:00|6213.37|6093.37|6194.91|6074.91|6216.16|6096.16|6189.54|6069.54|298
1655678100000|2022-06-19 22:35:00|6194.57|6074.57|6179.83|6059.83|6194.57|6074.57|6177.12|6057.12|294
1655678400000|2022-06-19 22:40:00|6179.59|6059.59|6178.06|6058.06|6184.11|6064.11|6172.27|6052.27|295
1655678700000|2022-06-19 22:45:00|6177.88|6057.88|6180.91|6060.91|6194.19|6074.19|6176.37|6056.37|296
1655679000000|2022-06-19 22:50:00|6180.89|6060.89|6199.96|6079.96|6199.96|6079.96|6177.84|6057.84|295
1655679300000|2022-06-19 22:55:00|6199.82|6079.82|6204.21|6084.21|6205.59|6085.59|6198.85|6078.85|294
1655679600000|2022-06-19 23:00:00|6204.98|6084.98|6196.48|6076.48|6206.88|6086.88|6196.48|6076.48|293
1655679900000|2022-06-19 23:05:00|6196.51|6076.51|6161.22|6041.22|6197.47|6077.47|6161.22|6041.22|291
1655680200000|2022-06-19 23:10:00|6161.12|6041.12|6151.71|6031.71|6161.12|6041.12|6150.26|6030.26|291
1655680500000|2022-06-19 23:15:00|6151.38|6031.38|6132.9|6012.9|6156.5|6036.5|6127.18|6007.18|294
1655680800000|2022-06-19 23:20:00|6132.96|6012.96|6145.14|6025.14|6146|6026|6132.75|6012.75|297
1655681100000|2022-06-19 23:25:00|6145.35|6025.35|6136.38|6016.38|6145.35|6025.35|6131.42|6011.42|294
1655681400000|2022-06-19 23:30:00|6136.2|6016.2|6147.83|6027.83|6148.72|6028.72|6135.43|6015.43|288
1655681700000|2022-06-19 23:35:00|6147.89|6027.89|6147.81|6027.81|6149.88|6029.88|6144.46|6024.46|288
1655682000000|2022-06-19 23:40:00|6147.71|6027.71|6123.35|6003.35|6147.71|6027.71|6123.06|6003.06|297
1655682300000|2022-06-19 23:45:00|6123.27|6003.27|6148.42|6028.42|6148.49|6028.49|6123.27|6003.27|293
1655682600000|2022-06-19 23:50:00|6147.73|6027.73|6166.51|6046.51|6166.73|6046.73|6147.48|6027.48|298
1655682900000|2022-06-19 23:55:00|6166.62|6046.62|6172.1|6052.1|6175.31|6055.31|6164.66|6044.66|295
1655683200000|2022-06-20 00:00:00|6172.02|6052.02|6164.83|6044.83|6189.15|6069.15|6154.57|6034.57|299
1655683500000|2022-06-20 00:05:00|6165.46|6045.46|6138.5|6018.5|6173.92|6053.92|6135.13|6015.13|298
1655683800000|2022-06-20 00:10:00|6138.68|6018.68|6070.47|5950.47|6138.82|6018.82|6070.33|5950.33|298
1655684100000|2022-06-20 00:15:00|6070.4|5950.4|6106.26|5986.26|6106.26|5986.26|6070.4|5950.4|293
1655684400000|2022-06-20 00:20:00|6106.36|5986.36|6099.99|5979.99|6106.85|5986.85|6093.04|5973.04|297
1655684700000|2022-06-20 00:25:00|6099.38|5979.38|6082.1|5962.1|6106.54|5986.54|6081.53|5961.53|293
1655685000000|2022-06-20 00:30:00|6081.96|5961.96|6046.08|5926.08|6087.28|5967.28|6041.18|5921.18|298
1655685300000|2022-06-20 00:35:00|6046.45|5926.45|6041.34|5921.34|6049.97|5929.97|6031.8|5911.8|297
1655685600000|2022-06-20 00:40:00|6041.44|5921.44|6030.82|5910.82|6045.23|5925.23|6030.77|5910.77|295
1655685900000|2022-06-20 00:45:00|6031.08|5911.08|6032.31|5912.31|6046.69|5926.69|6028.71|5908.71|296
1655686200000|2022-06-20 00:50:00|6031.9|5911.9|6015.14|5895.14|6032.13|5912.13|6000.89|5880.89|297
1655686500000|2022-06-20 00:55:00|6015.67|5895.67|6005.68|5885.68|6025.53|5905.53|6005.16|5885.16|295
1655686800000|2022-06-20 01:00:00|6005.45|5885.45|6020.6|5900.6|6028.09|5908.09|6004.81|5884.81|297
1655687100000|2022-06-20 01:05:00|6020.58|5900.58|6003.91|5883.91|6021.94|5901.94|6003.91|5883.91|291
1655687400000|2022-06-20 01:10:00|6003.62|5883.62|5956.47|5836.47|6003.62|5883.62|5953.57|5833.57|294
1655687700000|2022-06-20 01:15:00|5956.25|5836.25|5952.65|5832.65|5957.58|5837.58|5941.62|5821.62|297
1655688000000|2022-06-20 01:20:00|5952.71|5832.71|5946.2|5826.2|5958.21|5838.21|5936.87|5816.87|296
1655688300000|2022-06-20 01:25:00|5946.15|5826.15|5949.16|5829.16|5950.11|5830.11|5938.02|5818.02|299
1655688600000|2022-06-20 01:30:00|5949.26|5829.26|5951.31|5831.31|5951.4|5831.4|5941.17|5821.17|288
1655688900000|2022-06-20 01:35:00|5951.14|5831.14|5940.64|5820.64|5954.52|5834.52|5940.57|5820.57|295
1655689200000|2022-06-20 01:40:00|5941.22|5821.22|5914.97|5794.97|5941.22|5821.22|5912.92|5792.92|290
1655689500000|2022-06-20 01:45:00|5915.05|5795.05|5911.48|5791.48|5919.66|5799.66|5910.87|5790.87|292
1655689800000|2022-06-20 01:50:00|5911.27|5791.27|5915.78|5795.78|5915.78|5795.78|5895.77|5775.77|295
1655690100000|2022-06-20 01:55:00|5915.07|5795.07|5934.75|5814.75|5934.75|5814.75|5914.85|5794.85|296
1655690400000|2022-06-20 02:00:00|5934.59|5814.59|5966.76|5846.76|5970.42|5850.42|5932.83|5812.83|295
1655690700000|2022-06-20 02:05:00|5966.64|5846.64|5995.87|5875.87|6013.67|5893.67|5965.71|5845.71|295
1655691000000|2022-06-20 02:10:00|5996.07|5876.07|5976.05|5856.05|6002.31|5882.31|5975.28|5855.28|296
1655691300000|2022-06-20 02:15:00|5975.98|5855.98|5948.03|5828.03|5976.02|5856.02|5946.03|5826.03|295
1655691600000|2022-06-20 02:20:00|5947.93|5827.93|5954.25|5834.25|5959.06|5839.06|5947.31|5827.31|298
1655691900000|2022-06-20 02:25:00|5953.64|5833.64|5875.46|5755.46|5954.05|5834.05|5875.46|5755.46|295
1655692200000|2022-06-20 02:30:00|5874.41|5754.41|5890.92|5770.92|5891.96|5771.96|5861.99|5741.99|295
1655692500000|2022-06-20 02:35:00|5890.78|5770.78|5893.43|5773.43|5896.25|5776.25|5888.88|5768.88|293
1655692800000|2022-06-20 02:40:00|5894.15|5774.15|5918.93|5798.93|5918.93|5798.93|5893.12|5773.12|293
1655693100000|2022-06-20 02:45:00|5918.74|5798.74|5933.67|5813.67|5933.67|5813.67|5916.89|5796.89|293
1655693400000|2022-06-20 02:50:00|5933.69|5813.69|5932.78|5812.78|5934.42|5814.42|5927.7|5807.7|296
1655693700000|2022-06-20 02:55:00|5932.7|5812.7|5943.47|5823.47|5944.22|5824.22|5932.7|5812.7|293
1655694000000|2022-06-20 03:00:00|5943.64|5823.64|5924.79|5804.79|5951.27|5831.27|5924.79|5804.79|288
1655694300000|2022-06-20 03:05:00|5924.75|5804.75|5947.94|5827.94|5957.14|5837.14|5921.21|5801.21|297
1655694600000|2022-06-20 03:10:00|5947.83|5827.83|5944.44|5824.44|5951.14|5831.14|5943.95|5823.95|296
1655694900000|2022-06-20 03:15:00|5944.35|5824.35|5937.95|5817.95|5944.61|5824.61|5926.57|5806.57|300
1655695200000|2022-06-20 03:20:00|5937.76|5817.76|5952.46|5832.46|5955.62|5835.62|5937.37|5817.37|290
1655695500000|2022-06-20 03:25:00|5952.5|5832.5|5975.89|5855.89|5976.14|5856.14|5952.35|5832.35|295
1655695800000|2022-06-20 03:30:00|5975.79|5855.79|5964.22|5844.22|5975.79|5855.79|5963.63|5843.63|296
1655696100000|2022-06-20 03:35:00|5964.36|5844.36|5972.87|5852.87|5973.83|5853.83|5963.67|5843.67|292
1655696400000|2022-06-20 03:40:00|5972.68|5852.68|6002.01|5882.01|6002.13|5882.13|5972.68|5852.68|288
1655696700000|2022-06-20 03:45:00|6001.86|5881.86|5980.6|5860.6|6010.16|5890.16|5980.11|5860.11|295
1655697000000|2022-06-20 03:50:00|5980.37|5860.37|5966.89|5846.89|5980.37|5860.37|5963.69|5843.69|295
1655697300000|2022-06-20 03:55:00|5966.97|5846.97|5961.9|5841.9|5970.36|5850.36|5961.47|5841.47|293
1655697600000|2022-06-20 04:00:00|5961.73|5841.73|5952.81|5832.81|5961.77|5841.77|5949.59|5829.59|289
1655697900000|2022-06-20 04:05:00|5952.54|5832.54|5953.97|5833.97|5954.58|5834.58|5943.5|5823.5|291
1655698200000|2022-06-20 04:10:00|5953.76|5833.76|5957.24|5837.24|5962.2|5842.2|5951.69|5831.69|296
1655698500000|2022-06-20 04:15:00|5957.3|5837.3|5978.75|5858.75|5979.86|5859.86|5956.85|5836.85|289
1655698800000|2022-06-20 04:20:00|5978.62|5858.62|5988.22|5868.22|5997.09|5877.09|5976.76|5856.76|293
1655699100000|2022-06-20 04:25:00|5988.35|5868.35|6005.02|5885.02|6005.02|5885.02|5988.18|5868.18|291
1655699400000|2022-06-20 04:30:00|6004.38|5884.38|6001.76|5881.76|6006.64|5886.64|5990.97|5870.97|294
1655699700000|2022-06-20 04:35:00|6001.92|5881.92|5983.92|5863.92|6002.26|5882.26|5983.92|5863.92|287
1655700000000|2022-06-20 04:40:00|5984.07|5864.07|5973.72|5853.72|5986.34|5866.34|5973.41|5853.41|281
1655700300000|2022-06-20 04:45:00|5973.58|5853.58|5959.52|5839.52|5978.55|5858.55|5959.52|5839.52|285
1655700600000|2022-06-20 04:50:00|5959.45|5839.45|5937.99|5817.99|5959.45|5839.45|5937.88|5817.88|289
1655700900000|2022-06-20 04:55:00|5937.95|5817.95|5905.63|5785.63|5937.95|5817.95|5898.71|5778.71|296
1655701200000|2022-06-20 05:00:00|5905.55|5785.55|5903.13|5783.13|5909.89|5789.89|5900.27|5780.27|295
1655701500000|2022-06-20 05:05:00|5903.56|5783.56|5924.05|5804.05|5924.05|5804.05|5903.56|5783.56|290
1655701800000|2022-06-20 05:10:00|5924.4|5804.4|5911.88|5791.88|5928.34|5808.34|5910.8|5790.8|295
1655702100000|2022-06-20 05:15:00|5911.66|5791.66|5887.07|5767.07|5920.11|5800.11|5884.09|5764.09|291
1655702400000|2022-06-20 05:20:00|5887|5767|5894.47|5774.47|5895.74|5775.74|5886.38|5766.38|295
1655702700000|2022-06-20 05:25:00|5894.52|5774.52|5894.39|5774.39|5894.88|5774.88|5876.81|5756.81|294
1655703000000|2022-06-20 05:30:00|5894.21|5774.21|5900.6|5780.6|5903.42|5783.42|5882.13|5762.13|293
1655703300000|2022-06-20 05:35:00|5900.78|5780.78|5911.75|5791.75|5913.61|5793.61|5900.74|5780.74|288
1655703600000|2022-06-20 05:40:00|5911.24|5791.24|5919.9|5799.9|5923.26|5803.26|5911.24|5791.24|292
1655703900000|2022-06-20 05:45:00|5920.2|5800.2|5923.78|5803.78|5926.99|5806.99|5918.44|5798.44|289
1655704200000|2022-06-20 05:50:00|5923.81|5803.81|5958.66|5838.66|5960.43|5840.43|5922.87|5802.87|295
1655704500000|2022-06-20 05:55:00|5958.82|5838.82|5967.97|5847.97|5973.1|5853.1|5956.09|5836.09|296
1655704800000|2022-06-20 06:00:00|5967.95|5847.95|5966.42|5846.42|5970.94|5850.94|5964.71|5844.71|292
1655705100000|2022-06-20 06:05:00|5966.43|5846.43|5971.58|5851.58|5972.25|5852.25|5962.29|5842.29|289
1655705400000|2022-06-20 06:10:00|5971.47|5851.47|5990.09|5870.09|5990.12|5870.12|5971.39|5851.39|292
1655705700000|2022-06-20 06:15:00|5990.21|5870.21|5962.83|5842.83|6007.52|5887.52|5961.54|5841.54|297
1655706000000|2022-06-20 06:20:00|5962.92|5842.92|5941.31|5821.31|5965.81|5845.81|5941.2|5821.2|296
1655706300000|2022-06-20 06:25:00|5941.33|5821.33|5930.29|5810.29|5943.35|5823.35|5930.21|5810.21|289
1655706600000|2022-06-20 06:30:00|5930.37|5810.37|5938.69|5818.69|5938.69|5818.69|5915.49|5795.49|292
1655706900000|2022-06-20 06:35:00|5938.64|5818.64|5946.89|5826.89|5949.34|5829.34|5937.56|5817.56|281
1655707200000|2022-06-20 06:40:00|5946.99|5826.99|5961.9|5841.9|5963.51|5843.51|5945.19|5825.19|284
1655707500000|2022-06-20 06:45:00|5962|5842|5971.27|5851.27|5973.35|5853.35|5960.69|5840.69|288
1655707800000|2022-06-20 06:50:00|5971.26|5851.26|5979.45|5859.45|5980.12|5860.12|5965.84|5845.84|288
1655708100000|2022-06-20 06:55:00|5979.7|5859.7|5983.08|5863.08|5983.4|5863.4|5975.2|5855.2|289
1655708400000|2022-06-20 07:00:00|5983.31|5863.31|5974.49|5854.49|5988.64|5868.64|5974.49|5854.49|296
1655708700000|2022-06-20 07:05:00|5974.52|5854.52|5946.94|5826.94|5974.7|5854.7|5940.48|5820.48|295
1655709000000|2022-06-20 07:10:00|5947.55|5827.55|5938.9|5818.9|5953.3|5833.3|5937.34|5817.34|294
1655709300000|2022-06-20 07:15:00|5939.04|5819.04|5927.91|5807.91|5941.24|5821.24|5917.96|5797.96|295
1655709600000|2022-06-20 07:20:00|5928.01|5808.01|5923.95|5803.95|5933.99|5813.99|5916.48|5796.48|292
1655709900000|2022-06-20 07:25:00|5924.04|5804.04|5926.78|5806.78|5930.54|5810.54|5919.87|5799.87|291
1655710200000|2022-06-20 07:30:00|5926.9|5806.9|5938.6|5818.6|5939.24|5819.24|5926.65|5806.65|284
1655710500000|2022-06-20 07:35:00|5938.76|5818.76|5912.55|5792.55|5938.87|5818.87|5901.19|5781.19|288
1655710800000|2022-06-20 07:40:00|5912.52|5792.52|5903.38|5783.38|5914.69|5794.69|5902.83|5782.83|290
1655711100000|2022-06-20 07:45:00|5903.01|5783.01|5916.34|5796.34|5916.85|5796.85|5900.62|5780.62|293
1655711400000|2022-06-20 07:50:00|5916.2|5796.2|5926.2|5806.2|5927.89|5807.89|5916.05|5796.05|286
1655711700000|2022-06-20 07:55:00|5926.44|5806.44|5951.82|5831.82|5952.24|5832.24|5925.49|5805.49|292
1655712000000|2022-06-20 08:00:00|5950.88|5830.88|5952.41|5832.41|5961.72|5841.72|5950.88|5830.88|293
1655712300000|2022-06-20 08:05:00|5952.39|5832.39|5986.71|5866.71|5988.44|5868.44|5948.15|5828.15|295
1655712600000|2022-06-20 08:10:00|5986.26|5866.26|6041.32|5921.32|6053.05|5933.05|5984.58|5864.58|297
1655712900000|2022-06-20 08:15:00|6041.07|5921.07|6081.66|5961.66|6090.36|5970.36|6034.93|5914.93|296
1655713200000|2022-06-20 08:20:00|6081.75|5961.75|6065.08|5945.08|6082.79|5962.79|6063.81|5943.81|298
1655713500000|2022-06-20 08:25:00|6064.97|5944.97|6096.28|5976.28|6096.28|5976.28|6061.6|5941.6|296
1655713800000|2022-06-20 08:30:00|6096.58|5976.58|6096.64|5976.64|6100.11|5980.11|6079.73|5959.73|299
1655714100000|2022-06-20 08:35:00|6096.98|5976.98|6115.76|5995.76|6123.47|6003.47|6091.84|5971.84|294
1655714400000|2022-06-20 08:40:00|6115.64|5995.64|6130.45|6010.45|6138.48|6018.48|6110.99|5990.99|295
1655714700000|2022-06-20 08:45:00|6130.41|6010.41|6096.88|5976.88|6134.39|6014.39|6096.47|5976.47|295
1655715000000|2022-06-20 08:50:00|6096.86|5976.86|6109.24|5989.24|6110.4|5990.4|6095.8|5975.8|296
1655715300000|2022-06-20 08:55:00|6109.48|5989.48|6129.8|6009.8|6129.95|6009.95|6106.19|5986.19|294
1655715600000|2022-06-20 09:00:00|6129.32|6009.32|6119.01|5999.01|6132.76|6012.76|6115.39|5995.39|295
1655715900000|2022-06-20 09:05:00|6119.87|5999.87|6126.46|6006.46|6135.76|6015.76|6116.88|5996.88|296
1655716200000|2022-06-20 09:10:00|6126.6|6006.6|6165|6045|6167.68|6047.68|6126.53|6006.53|297
1655716500000|2022-06-20 09:15:00|6164.87|6044.87|6137.69|6017.69|6167.03|6047.03|6137.46|6017.46|298
1655716800000|2022-06-20 09:20:00|6137.57|6017.57|6142.98|6022.98|6143.27|6023.27|6134.62|6014.62|296
1655717100000|2022-06-20 09:25:00|6143.24|6023.24|6160.88|6040.88|6164.88|6044.88|6139.06|6019.06|294
1655717400000|2022-06-20 09:30:00|6160.81|6040.81|6180.3|6060.3|6208.6|6088.6|6159.7|6039.7|295
1655717700000|2022-06-20 09:35:00|6179.53|6059.53|6163.45|6043.45|6179.53|6059.53|6141.83|6021.83|296
1655718000000|2022-06-20 09:40:00|6163.75|6043.75|6159.81|6039.81|6163.75|6043.75|6153.11|6033.11|297
1655718300000|2022-06-20 09:45:00|6159.71|6039.71|6167.99|6047.99|6167.99|6047.99|6147.48|6027.48|293
1655718600000|2022-06-20 09:50:00|6168.51|6048.51|6163.08|6043.08|6171.01|6051.01|6157.49|6037.49|291
1655718900000|2022-06-20 09:55:00|6163.15|6043.15|6165.76|6045.76|6165.76|6045.76|6149.69|6029.69|294
1655719200000|2022-06-20 10:00:00|6165.74|6045.74|6164.71|6044.71|6169.17|6049.17|6150.48|6030.48|295
1655719500000|2022-06-20 10:05:00|6165.8|6045.8|6170.3|6050.3|6176.79|6056.79|6164.88|6044.88|295
1655719800000|2022-06-20 10:10:00|6170.22|6050.22|6151.53|6031.53|6181.32|6061.32|6151.53|6031.53|296
1655720100000|2022-06-20 10:15:00|6149.59|6029.59|6146.74|6026.74|6150.73|6030.73|6138.21|6018.21|295
1655720400000|2022-06-20 10:20:00|6146.75|6026.75|6151.48|6031.48|6155.91|6035.91|6139.08|6019.08|299
1655720700000|2022-06-20 10:25:00|6152.21|6032.21|6172.35|6052.35|6174.68|6054.68|6150.59|6030.59|294
1655721000000|2022-06-20 10:30:00|6172.51|6052.51|6182.18|6062.18|6183.76|6063.76|6165.59|6045.59|296
1655721300000|2022-06-20 10:35:00|6182.66|6062.66|6202.72|6082.72|6202.72|6082.72|6182.02|6062.02|297
1655721600000|2022-06-20 10:40:00|6203.18|6083.18|6274.07|6154.07|6290.42|6170.42|6203.18|6083.18|297
1655721900000|2022-06-20 10:45:00|6273.8|6153.8|6257.75|6137.75|6284.7|6164.7|6256.45|6136.45|296
1655722200000|2022-06-20 10:50:00|6258.44|6138.44|6316.44|6196.44|6316.63|6196.63|6255.03|6135.03|298
1655722500000|2022-06-20 10:55:00|6316.57|6196.57|6316.86|6196.86|6333.25|6213.25|6316.29|6196.29|297
1655722800000|2022-06-20 11:00:00|6316.58|6196.58|6297.34|6177.34|6319.19|6199.19|6295.38|6175.38|296
1655723100000|2022-06-20 11:05:00|6297.44|6177.44|6285.05|6165.05|6299.12|6179.12|6282.04|6162.04|298
1655723400000|2022-06-20 11:10:00|6285.22|6165.22|6278.74|6158.74|6292.25|6172.25|6274.96|6154.96|296
1655723700000|2022-06-20 11:15:00|6278.75|6158.75|6267.27|6147.27|6282.8|6162.8|6267.24|6147.24|294
1655724000000|2022-06-20 11:20:00|6267.11|6147.11|6278.69|6158.69|6278.72|6158.72|6252.71|6132.71|299
1655724300000|2022-06-20 11:25:00|6278.55|6158.55|6282.03|6162.03|6290.09|6170.09|6277.49|6157.49|298
1655724600000|2022-06-20 11:30:00|6282.04|6162.04|6275.56|6155.56|6290.37|6170.37|6266.54|6146.54|294
1655724900000|2022-06-20 11:35:00|6275.72|6155.72|6302.71|6182.71|6304.21|6184.21|6275.72|6155.72|294
1655725200000|2022-06-20 11:40:00|6302.76|6182.76|6324.8|6204.8|6325.13|6205.13|6302.63|6182.63|297
1655725500000|2022-06-20 11:45:00|6324.92|6204.92|6338.3|6218.3|6338.3|6218.3|6303.34|6183.34|295
1655725800000|2022-06-20 11:50:00|6338.86|6218.86|6318.88|6198.88|6346.15|6226.15|6314.85|6194.85|292
1655726100000|2022-06-20 11:55:00|6318.77|6198.77|6298.02|6178.02|6320.84|6200.84|6295.54|6175.54|292
1655726400000|2022-06-20 12:00:00|6298.13|6178.13|6240.79|6120.79|6300.94|6180.94|6235.98|6115.98|298
1655726700000|2022-06-20 12:05:00|6240.77|6120.77|6238.89|6118.89|6246.23|6126.23|6224.45|6104.45|295
1655727000000|2022-06-20 12:10:00|6238.85|6118.85|6238.72|6118.72|6243.31|6123.31|6234.89|6114.89|292
1655727300000|2022-06-20 12:15:00|6238.51|6118.51|6223.03|6103.03|6238.61|6118.61|6208.65|6088.65|298
1655727600000|2022-06-20 12:20:00|6222.87|6102.87|6231.68|6111.68|6231.68|6111.68|6220.04|6100.04|297
1655727900000|2022-06-20 12:25:00|6234.63|6114.63|6186.62|6066.62|6240.55|6120.55|6186.62|6066.62|293
1655728200000|2022-06-20 12:30:00|6186.57|6066.57|6167.52|6047.52|6200.13|6080.13|6167.22|6047.22|295
1655728500000|2022-06-20 12:35:00|6168.41|6048.41|6170.11|6050.11|6179.05|6059.05|6162.51|6042.51|296
1655728800000|2022-06-20 12:40:00|6170.09|6050.09|6178.43|6058.43|6178.46|6058.46|6166.46|6046.46|294
1655729100000|2022-06-20 12:45:00|6178.39|6058.39|6201.95|6081.95|6201.95|6081.95|6178.39|6058.39|293
1655729400000|2022-06-20 12:50:00|6201.86|6081.86|6202.27|6082.27|6212.14|6092.14|6199.6|6079.6|289
1655729700000|2022-06-20 12:55:00|6202.17|6082.17|6216.01|6096.01|6216.58|6096.58|6199.57|6079.57|292
1655730000000|2022-06-20 13:00:00|6216.13|6096.13|6190.12|6070.12|6216.28|6096.28|6186.77|6066.77|289
1655730300000|2022-06-20 13:05:00|6190.15|6070.15|6189.46|6069.46|6196.85|6076.85|6184.97|6064.97|297
1655730600000|2022-06-20 13:10:00|6189.25|6069.25|6182.66|6062.66|6192.74|6072.74|6177.14|6057.14|294
1655730900000|2022-06-20 13:15:00|6182.48|6062.48|6205.84|6085.84|6208.77|6088.77|6182.32|6062.32|297
1655731200000|2022-06-20 13:20:00|6205.79|6085.79|6205.15|6085.15|6211.33|6091.33|6200.55|6080.55|298
1655731500000|2022-06-20 13:25:00|6205.18|6085.18|6241.5|6121.5|6251.04|6131.04|6204.87|6084.87|298
1655731800000|2022-06-20 13:30:00|6241.31|6121.31|6230.75|6110.75|6249.98|6129.98|6230.12|6110.12|295
1655732100000|2022-06-20 13:35:00|6229.81|6109.81|6217.29|6097.29|6230.25|6110.25|6198.08|6078.08|299
1655732400000|2022-06-20 13:40:00|6217.46|6097.46|6214.5|6094.5|6220.58|6100.58|6207.88|6087.88|293
1655732700000|2022-06-20 13:45:00|6214.49|6094.49|6143.56|6023.56|6215.23|6095.23|6143.56|6023.56|297
1655733000000|2022-06-20 13:50:00|6143.14|6023.14|6171.05|6051.05|6173.22|6053.22|6139.43|6019.43|295
1655733300000|2022-06-20 13:55:00|6170.29|6050.29|6179.22|6059.22|6183.59|6063.59|6166.13|6046.13|293
1655733600000|2022-06-20 14:00:00|6179.17|6059.17|6204.34|6084.34|6209.39|6089.39|6178.23|6058.23|294
1655733900000|2022-06-20 14:05:00|6204.35|6084.35|6210.99|6090.99|6212.61|6092.61|6200.03|6080.03|291
1655734200000|2022-06-20 14:10:00|6210.98|6090.98|6207.77|6087.77|6222.02|6102.02|6207.77|6087.77|292
1655734500000|2022-06-20 14:15:00|6207.7|6087.7|6222.36|6102.36|6227.78|6107.78|6199.43|6079.43|293
1655734800000|2022-06-20 14:20:00|6221.97|6101.97|6234.83|6114.83|6235.14|6115.14|6221.08|6101.08|293
1655735100000|2022-06-20 14:25:00|6235.01|6115.01|6234.92|6114.92|6237.22|6117.22|6231.12|6111.12|289
1655735400000|2022-06-20 14:30:00|6234.88|6114.88|6265.07|6145.07|6267.93|6147.93|6229.64|6109.64|297
1655735700000|2022-06-20 14:35:00|6265.14|6145.14|6255.52|6135.52|6276.31|6156.31|6254.94|6134.94|295
1655736000000|2022-06-20 14:40:00|6255.35|6135.35|6260.04|6140.04|6275.48|6155.48|6253.26|6133.26|291
1655736300000|2022-06-20 14:45:00|6259.86|6139.86|6285.24|6165.24|6285.35|6165.35|6259.47|6139.47|296
1655736600000|2022-06-20 14:50:00|6285.14|6165.14|6294.28|6174.28|6298.39|6178.39|6259.58|6139.58|297
1655736900000|2022-06-20 14:55:00|6294.23|6174.23|6292.32|6172.32|6306.26|6186.26|6291.86|6171.86|291
1655737200000|2022-06-20 15:00:00|6292.01|6172.01|6319.76|6199.76|6319.76|6199.76|6276.69|6156.69|297
1655737500000|2022-06-20 15:05:00|6320.53|6200.53|6277.38|6157.38|6337.6|6217.6|6271.63|6151.63|298
1655737800000|2022-06-20 15:10:00|6278.09|6158.09|6246.06|6126.06|6279.07|6159.07|6239.11|6119.11|293
1655738100000|2022-06-20 15:15:00|6245.85|6125.85|6222.75|6102.75|6248.3|6128.3|6220.4|6100.4|295
1655738400000|2022-06-20 15:20:00|6223.12|6103.12|6205.22|6085.22|6227.88|6107.88|6204.06|6084.06|295
1655738700000|2022-06-20 15:25:00|6205.66|6085.66|6207.78|6087.78|6208.14|6088.14|6193.65|6073.65|293
1655739000000|2022-06-20 15:30:00|6207.98|6087.98|6204.09|6084.09|6210.57|6090.57|6192.51|6072.51|292
1655739300000|2022-06-20 15:35:00|6204.35|6084.35|6222.64|6102.64|6225.09|6105.09|6203.54|6083.54|295
1655739600000|2022-06-20 15:40:00|6221.38|6101.38|6216.18|6096.18|6237.86|6117.86|6214.79|6094.79|296
1655739900000|2022-06-20 15:45:00|6215.84|6095.84|6236.11|6116.11|6236.11|6116.11|6215.73|6095.73|295
1655740200000|2022-06-20 15:50:00|6236.03|6116.03|6253.69|6133.69|6253.69|6133.69|6235.95|6115.95|296
1655740500000|2022-06-20 15:55:00|6253.91|6133.91|6259.48|6139.48|6261.98|6141.98|6251.94|6131.94|293
1655740800000|2022-06-20 16:00:00|6259.54|6139.54|6214.42|6094.42|6263.54|6143.54|6209.67|6089.67|294
1655741100000|2022-06-20 16:05:00|6214.14|6094.14|6207.3|6087.3|6234.66|6114.66|6192.72|6072.72|292
1655741400000|2022-06-20 16:10:00|6207.48|6087.48|6191.49|6071.49|6212.71|6092.71|6191.33|6071.33|292
1655741700000|2022-06-20 16:15:00|6191.98|6071.98|6181.11|6061.11|6207|6087|6180.72|6060.72|296
1655742000000|2022-06-20 16:20:00|6181.1|6061.1|6170.01|6050.01|6181.25|6061.25|6162.44|6042.44|294
1655742300000|2022-06-20 16:25:00|6170.08|6050.08|6182.63|6062.63|6183.56|6063.56|6166.74|6046.74|294
1655742600000|2022-06-20 16:30:00|6182.45|6062.45|6196.1|6076.1|6196.25|6076.25|6181.2|6061.2|290
1655742900000|2022-06-20 16:35:00|6195.97|6075.97|6202.19|6082.19|6202.19|6082.19|6184.98|6064.98|291
1655743200000|2022-06-20 16:40:00|6202.06|6082.06|6162.18|6042.18|6203.09|6083.09|6161.77|6041.77|292
1655743500000|2022-06-20 16:45:00|6162.39|6042.39|6146.39|6026.39|6168.64|6048.64|6146.39|6026.39|293
1655743800000|2022-06-20 16:50:00|6146.58|6026.58|6122.84|6002.84|6156.83|6036.83|6120.56|6000.56|297
1655744100000|2022-06-20 16:55:00|6122.52|6002.52|6138.05|6018.05|6138.05|6018.05|6104.93|5984.93|298
1655744400000|2022-06-20 17:00:00|6137.73|6017.73|6141.82|6021.82|6142.85|6022.85|6131.46|6011.46|289
1655744700000|2022-06-20 17:05:00|6142.2|6022.2|6126.63|6006.63|6142.67|6022.67|6096.6|5976.6|296
1655745000000|2022-06-20 17:10:00|6126.54|6006.54|6154.71|6034.71|6160.43|6040.43|6126.54|6006.54|294
1655745300000|2022-06-20 17:15:00|6154.6|6034.6|6172.08|6052.08|6173.9|6053.9|6153.62|6033.62|291
1655745600000|2022-06-20 17:20:00|6172.13|6052.13|6168.16|6048.16|6180.09|6060.09|6168.16|6048.16|291
1655745900000|2022-06-20 17:25:00|6168.21|6048.21|6152.61|6032.61|6171.6|6051.6|6152.53|6032.53|293
1655746200000|2022-06-20 17:30:00|6152.63|6032.63|6158.9|6038.9|6158.9|6038.9|6144.04|6024.04|296
1655746500000|2022-06-20 17:35:00|6158.68|6038.68|6158.49|6038.49|6163.1|6043.1|6149.28|6029.28|294
1655746800000|2022-06-20 17:40:00|6159.51|6039.51|6168.07|6048.07|6168.84|6048.84|6149.15|6029.15|297
1655747100000|2022-06-20 17:45:00|6167.73|6047.73|6177.13|6057.13|6185.84|6065.84|6167.56|6047.56|291
1655747400000|2022-06-20 17:50:00|6177.21|6057.21|6108.01|5988.01|6177.44|6057.44|6105.58|5985.58|298
1655747700000|2022-06-20 17:55:00|6108.02|5988.02|6074.88|5954.88|6109.41|5989.41|6074.88|5954.88|297
1655748000000|2022-06-20 18:00:00|6074.92|5954.92|6059.5|5939.5|6075.47|5955.47|6039.96|5919.96|300
1655748300000|2022-06-20 18:05:00|6059.22|5939.22|6048.37|5928.37|6064.56|5944.56|6037.41|5917.41|292
1655748600000|2022-06-20 18:10:00|6048.98|5928.98|6028.36|5908.36|6052.23|5932.23|6025.12|5905.12|297
1655748900000|2022-06-20 18:15:00|6028.88|5908.88|6036.07|5916.07|6042.47|5922.47|6022.43|5902.43|295
1655749200000|2022-06-20 18:20:00|6036.19|5916.19|6072.53|5952.53|6080.28|5960.28|6036.19|5916.19|297
1655749500000|2022-06-20 18:25:00|6072.11|5952.11|6072.7|5952.7|6088.04|5968.04|6071.48|5951.48|296
1655749800000|2022-06-20 18:30:00|6072.88|5952.88|6065|5945|6081.99|5961.99|6063.92|5943.92|298
1655750100000|2022-06-20 18:35:00|6065.04|5945.04|6079.88|5959.88|6080.01|5960.01|6064.07|5944.07|293
1655750400000|2022-06-20 18:40:00|6079.76|5959.76|6080.75|5960.75|6094.14|5974.14|6079.76|5959.76|294
1655750700000|2022-06-20 18:45:00|6080.72|5960.72|6075.44|5955.44|6081.28|5961.28|6071.68|5951.68|291
1655751000000|2022-06-20 18:50:00|6075.35|5955.35|6083.17|5963.17|6084.16|5964.16|6072.67|5952.67|290
1655751300000|2022-06-20 18:55:00|6083.13|5963.13|6088.77|5968.77|6092.7|5972.7|6076.92|5956.92|287
1655751600000|2022-06-20 19:00:00|6088.57|5968.57|6079.21|5959.21|6089.66|5969.66|6076.33|5956.33|286
1655751900000|2022-06-20 19:05:00|6079.35|5959.35|6039.08|5919.08|6079.35|5959.35|6036.6|5916.6|294
1655752200000|2022-06-20 19:10:00|6038.96|5918.96|6069.06|5949.06|6069.37|5949.37|6038.96|5918.96|295
1655752500000|2022-06-20 19:15:00|6069|5949|6087.23|5967.23|6096.1|5976.1|6064.19|5944.19|293
1655752800000|2022-06-20 19:20:00|6087.25|5967.25|6090.52|5970.52|6106.6|5986.6|6086.1|5966.1|297
1655753100000|2022-06-20 19:25:00|6091.03|5971.03|6084.98|5964.98|6091.03|5971.03|6072.88|5952.88|296
1655753400000|2022-06-20 19:30:00|6084.84|5964.84|6073.5|5953.5|6088.71|5968.71|6070.39|5950.39|295
1655753700000|2022-06-20 19:35:00|6073.63|5953.63|6093.48|5973.48|6093.48|5973.48|6064.34|5944.34|293
1655754000000|2022-06-20 19:40:00|6093.56|5973.56|6096.66|5976.66|6102.77|5982.77|6093.56|5973.56|293
1655754300000|2022-06-20 19:45:00|6095.83|5975.83|6121.1|6001.1|6127.09|6007.09|6095.08|5975.08|297
1655754600000|2022-06-20 19:50:00|6121.19|6001.19|6117.86|5997.86|6122.63|6002.63|6114.25|5994.25|293
1655754900000|2022-06-20 19:55:00|6117.72|5997.72|6103.08|5983.08|6119.76|5999.76|6103.08|5983.08|291
1655755200000|2022-06-20 20:00:00|6102.57|5982.57|6078.8|5958.8|6109.04|5989.04|6073.98|5953.98|298
1655755500000|2022-06-20 20:05:00|6078.89|5958.89|6114.47|5994.47|6119.93|5999.93|6078.89|5958.89|295
1655755800000|2022-06-20 20:10:00|6114.67|5994.67|6136.54|6016.54|6136.75|6016.75|6114.45|5994.45|294
1655756100000|2022-06-20 20:15:00|6136.47|6016.47|6156.39|6036.39|6164.54|6044.54|6132.88|6012.88|294
1655756400000|2022-06-20 20:20:00|6156.74|6036.74|6146.23|6026.23|6156.96|6036.96|6146.23|6026.23|295
1655756700000|2022-06-20 20:25:00|6146.27|6026.27|6148.96|6028.96|6150.83|6030.83|6136.12|6016.12|295
1655757000000|2022-06-20 20:30:00|6148.93|6028.93|6154.68|6034.68|6155.13|6035.13|6144.25|6024.25|290
1655757300000|2022-06-20 20:35:00|6155.05|6035.05|6173.34|6053.34|6178.12|6058.12|6149.06|6029.06|289
1655757600000|2022-06-20 20:40:00|6173.68|6053.68|6173.06|6053.06|6174.14|6054.14|6167.21|6047.21|293
1655757900000|2022-06-20 20:45:00|6173.13|6053.13|6159.69|6039.69|6175.16|6055.16|6156.54|6036.54|285
1655758200000|2022-06-20 20:50:00|6159.9|6039.9|6195.61|6075.61|6195.61|6075.61|6155.29|6035.29|292
1655758500000|2022-06-20 20:55:00|6194.79|6074.79|6188.74|6068.74|6199.77|6079.77|6186.2|6066.2|291
1655758800000|2022-06-20 21:00:00|6188.36|6068.36|6206.95|6086.95|6207.03|6087.03|6186.32|6066.32|293
1655759100000|2022-06-20 21:05:00|6206.87|6086.87|6188.32|6068.32|6207.88|6087.88|6179.68|6059.68|288
1655759400000|2022-06-20 21:10:00|6188.14|6068.14|6183.64|6063.64|6189.47|6069.47|6179.45|6059.45|287
1655759700000|2022-06-20 21:15:00|6183.61|6063.61|6177.16|6057.16|6184.83|6064.83|6174.66|6054.66|272
1655760000000|2022-06-20 21:20:00|6177.22|6057.22|6191.61|6071.61|6192.85|6072.85|6177.22|6057.22|290
1655760300000|2022-06-20 21:25:00|6191.52|6071.52|6198.43|6078.43|6202.01|6082.01|6186.59|6066.59|290
1655760600000|2022-06-20 21:30:00|6198.36|6078.36|6168.73|6048.73|6199.25|6079.25|6167.38|6047.38|284
1655760900000|2022-06-20 21:35:00|6168.76|6048.76|6155.31|6035.31|6168.76|6048.76|6147.35|6027.35|296
1655761200000|2022-06-20 21:40:00|6155.07|6035.07|6154|6034|6158.22|6038.22|6152|6032|278
1655761500000|2022-06-20 21:45:00|6153.7|6033.7|6115.96|5995.96|6153.7|6033.7|6115.96|5995.96|293
1655761800000|2022-06-20 21:50:00|6115.66|5995.66|6113.27|5993.27|6117.56|5997.56|6099.27|5979.27|295
1655762100000|2022-06-20 21:55:00|6113.37|5993.37|6125.58|6005.58|6129.56|6009.56|6113.37|5993.37|293
1655762400000|2022-06-20 22:00:00|6125.61|6005.61|6109.64|5989.64|6127|6007|6106.72|5986.72|289
1655762700000|2022-06-20 22:05:00|6110.17|5990.17|6090.43|5970.43|6110.92|5990.92|6088.72|5968.72|291
1655763000000|2022-06-20 22:10:00|6090.4|5970.4|6089.01|5969.01|6102.25|5982.25|6089|5969|287
1655763300000|2022-06-20 22:15:00|6088.92|5968.92|6077.2|5957.2|6096.31|5976.31|6072.53|5952.53|291
1655763600000|2022-06-20 22:20:00|6077.32|5957.32|6075.67|5955.67|6091.68|5971.68|6075.61|5955.61|287
1655763900000|2022-06-20 22:25:00|6075.4|5955.4|6097.62|5977.62|6097.62|5977.62|6074.53|5954.53|295
1655764200000|2022-06-20 22:30:00|6097.69|5977.69|6111.96|5991.96|6120.67|6000.67|6097.6|5977.6|292
1655764500000|2022-06-20 22:35:00|6111.98|5991.98|6104.64|5984.64|6119.97|5999.97|6101.85|5981.85|297
1655764800000|2022-06-20 22:40:00|6104.73|5984.73|6134.55|6014.55|6134.93|6014.93|6104.7|5984.7|291
1655765100000|2022-06-20 22:45:00|6134.43|6014.43|6162.85|6042.85|6166.25|6046.25|6134.08|6014.08|289
1655765400000|2022-06-20 22:50:00|6162.96|6042.96|6156.89|6036.89|6165.98|6045.98|6156.76|6036.76|293
1655765700000|2022-06-20 22:55:00|6156.83|6036.83|6161.25|6041.25|6166.21|6046.21|6151.99|6031.99|294
1655766000000|2022-06-20 23:00:00|6161.53|6041.53|6170.51|6050.51|6170.51|6050.51|6155.52|6035.52|287
1655766300000|2022-06-20 23:05:00|6170.69|6050.69|6164.7|6044.7|6172.45|6052.45|6163.03|6043.03|285
1655766600000|2022-06-20 23:10:00|6164.75|6044.75|6141.74|6021.74|6164.83|6044.83|6128.17|6008.17|289
1655766900000|2022-06-20 23:15:00|6141.88|6021.88|6141.76|6021.76|6142.21|6022.21|6141.51|6021.51|17
1655767200000|2022-06-20 23:20:00|6131.5|6011.5|6144.54|6024.54|6144.66|6024.66|6130.73|6010.73|268
1655767500000|2022-06-20 23:25:00|6144.39|6024.39|6136.61|6016.61|6147.09|6027.09|6122.61|6002.61|295
1655767800000|2022-06-20 23:30:00|6138.74|6018.74|6209.43|6089.43|6209.63|6089.63|6138.74|6018.74|296
1655768100000|2022-06-20 23:35:00|6209.53|6089.53|6246.44|6126.44|6246.95|6126.95|6203.76|6083.76|297
1655768400000|2022-06-20 23:40:00|6246.83|6126.83|6242.61|6122.61|6251.49|6131.49|6225.91|6105.91|289
1655768700000|2022-06-20 23:45:00|6242.49|6122.49|6247.21|6127.21|6247.58|6127.58|6235.48|6115.48|293
1655769000000|2022-06-20 23:50:00|6247.35|6127.35|6242.15|6122.15|6247.59|6127.59|6237.49|6117.49|294
1655769300000|2022-06-20 23:55:00|6242.11|6122.11|6211.57|6091.57|6242.22|6122.22|6211.57|6091.57|291
1655769600000|2022-06-21 00:00:00|6211.15|6091.15|6200.81|6080.81|6214.09|6094.09|6200.03|6080.03|294
1655769900000|2022-06-21 00:05:00|6200.67|6080.67|6214.39|6094.39|6214.39|6094.39|6199.57|6079.57|293
1655770200000|2022-06-21 00:10:00|6214.49|6094.49|6210.34|6090.34|6220.74|6100.74|6202.84|6082.84|292
1655770500000|2022-06-21 00:15:00|6210.15|6090.15|6172.85|6052.85|6220.03|6100.03|6171.16|6051.16|294
1655770800000|2022-06-21 00:20:00|6173.29|6053.29|6168.69|6048.69|6174.03|6054.03|6156.87|6036.87|294
1655771100000|2022-06-21 00:25:00|6168.87|6048.87|6172.81|6052.81|6173.12|6053.12|6164.72|6044.72|289
1655771400000|2022-06-21 00:30:00|6172.54|6052.54|6134.9|6014.9|6172.54|6052.54|6128.92|6008.92|291
1655771700000|2022-06-21 00:35:00|6134.26|6014.26|6146.92|6026.92|6148.11|6028.11|6133.97|6013.97|290
1655772000000|2022-06-21 00:40:00|6146.71|6026.71|6142.16|6022.16|6150.19|6030.19|6141.93|6021.93|290
1655772300000|2022-06-21 00:45:00|6142.09|6022.09|6186.22|6066.22|6186.28|6066.28|6141.51|6021.51|293
1655772600000|2022-06-21 00:50:00|6186.24|6066.24|6205.47|6085.47|6207.57|6087.57|6186.24|6066.24|291
1655772900000|2022-06-21 00:55:00|6205.24|6085.24|6225.66|6105.66|6225.71|6105.71|6202.09|6082.09|295
1655773200000|2022-06-21 01:00:00|6225.8|6105.8|6232.28|6112.28|6254.85|6134.85|6222.1|6102.1|298
1655773500000|2022-06-21 01:05:00|6232.56|6112.56|6232.28|6112.28|6234.74|6114.74|6227.15|6107.15|295
1655773800000|2022-06-21 01:10:00|6232.42|6112.42|6266.27|6146.27|6273.38|6153.38|6231.78|6111.78|294
1655774100000|2022-06-21 01:15:00|6266.74|6146.74|6251.48|6131.48|6277.19|6157.19|6250.2|6130.2|291
1655774400000|2022-06-21 01:20:00|6251.28|6131.28|6244.79|6124.79|6251.28|6131.28|6236.99|6116.99|297
1655774700000|2022-06-21 01:25:00|6244.89|6124.89|6217.2|6097.2|6247.78|6127.78|6216.18|6096.18|291
1655775000000|2022-06-21 01:30:00|6217.31|6097.31|6211.95|6091.95|6218.26|6098.26|6209.81|6089.81|290
1655775300000|2022-06-21 01:35:00|6211.68|6091.68|6203.23|6083.23|6211.76|6091.76|6200.85|6080.85|290
1655775600000|2022-06-21 01:40:00|6203.46|6083.46|6187.86|6067.86|6203.46|6083.46|6187.86|6067.86|289
1655775900000|2022-06-21 01:45:00|6187.68|6067.68|6211.26|6091.26|6211.89|6091.89|6182.01|6062.01|290
1655776200000|2022-06-21 01:50:00|6211.44|6091.44|6222.47|6102.47|6222.81|6102.81|6211.44|6091.44|281
1655776500000|2022-06-21 01:55:00|6222.52|6102.52|6240.51|6120.51|6242.87|6122.87|6222.25|6102.25|299
1655776800000|2022-06-21 02:00:00|6240.56|6120.56|6233.98|6113.98|6244.37|6124.37|6233.98|6113.98|287
1655777100000|2022-06-21 02:05:00|6233.66|6113.66|6181.27|6061.27|6233.66|6113.66|6177.8|6057.8|294
1655777400000|2022-06-21 02:10:00|6181.11|6061.11|6179.55|6059.55|6182.16|6062.16|6176.3|6056.3|290
1655777700000|2022-06-21 02:15:00|6180.16|6060.16|6187.95|6067.95|6187.95|6067.95|6176.25|6056.25|285
1655778000000|2022-06-21 02:20:00|6187.99|6067.99|6179.42|6059.42|6195.96|6075.96|6162.14|6042.14|293
1655778300000|2022-06-21 02:25:00|6179.28|6059.28|6188.46|6068.46|6189.55|6069.55|6177.52|6057.52|289
1655778600000|2022-06-21 02:30:00|6188.4|6068.4|6189.96|6069.96|6193.15|6073.15|6168.9|6048.9|292
1655778900000|2022-06-21 02:35:00|6189.84|6069.84|6167.01|6047.01|6190.21|6070.21|6167.01|6047.01|294
1655779200000|2022-06-21 02:40:00|6167|6047|6159.34|6039.34|6167.26|6047.26|6149.85|6029.85|292
1655779500000|2022-06-21 02:45:00|6159.23|6039.23|6162.85|6042.85|6169.62|6049.62|6159.23|6039.23|294
1655779800000|2022-06-21 02:50:00|6162.79|6042.79|6181.87|6061.87|6183.25|6063.25|6162.6|6042.6|292
1655780100000|2022-06-21 02:55:00|6181.84|6061.84|6181.2|6061.2|6185.87|6065.87|6177.06|6057.06|284
1655780400000|2022-06-21 03:00:00|6181.76|6061.76|6199.3|6079.3|6199.3|6079.3|6172.01|6052.01|286
1655780700000|2022-06-21 03:05:00|6199.45|6079.45|6175.98|6055.98|6199.83|6079.83|6163.91|6043.91|290
1655781000000|2022-06-21 03:10:00|6176.47|6056.47|6211.99|6091.99|6213.86|6093.86|6176.47|6056.47|292
1655781300000|2022-06-21 03:15:00|6212.16|6092.16|6208.96|6088.96|6220.53|6100.53|6208.88|6088.88|295
1655781600000|2022-06-21 03:20:00|6208.75|6088.75|6204.02|6084.02|6212.89|6092.89|6197.69|6077.69|291
1655781900000|2022-06-21 03:25:00|6204.11|6084.11|6184.47|6064.47|6205.53|6085.53|6171.67|6051.67|291
1655782200000|2022-06-21 03:30:00|6184.01|6064.01|6172.73|6052.73|6184.01|6064.01|6161.67|6041.67|291
1655782500000|2022-06-21 03:35:00|6172.52|6052.52|6176.07|6056.07|6184.54|6064.54|6167.95|6047.95|287
1655782800000|2022-06-21 03:40:00|6176.09|6056.09|6206.21|6086.21|6206.21|6086.21|6175.68|6055.68|290
1655783100000|2022-06-21 03:45:00|6206.23|6086.23|6216.8|6096.8|6222.43|6102.43|6204.93|6084.93|294
1655783400000|2022-06-21 03:50:00|6216.89|6096.89|6234.4|6114.4|6234.4|6114.4|6216.58|6096.58|292
1655783700000|2022-06-21 03:55:00|6234.6|6114.6|6235.96|6115.96|6241.16|6121.16|6231.28|6111.28|292
1655784000000|2022-06-21 04:00:00|6235.97|6115.97|6231.11|6111.11|6236.96|6116.96|6229.3|6109.3|291
1655784300000|2022-06-21 04:05:00|6231.06|6111.06|6245.66|6125.66|6266.98|6146.98|6230.65|6110.65|298
1655784600000|2022-06-21 04:10:00|6245.59|6125.59|6210.47|6090.47|6245.59|6125.59|6208.44|6088.44|294
1655784900000|2022-06-21 04:15:00|6210.62|6090.62|6203.61|6083.61|6223.96|6103.96|6203.61|6083.61|294
1655785200000|2022-06-21 04:20:00|6203.59|6083.59|6207.39|6087.39|6209.05|6089.05|6201.18|6081.18|288
1655785500000|2022-06-21 04:25:00|6207.41|6087.41|6202.89|6082.89|6207.86|6087.86|6198.14|6078.14|284
1655785800000|2022-06-21 04:30:00|6203.09|6083.09|6190.15|6070.15|6209.79|6089.79|6190.15|6070.15|292
1655786100000|2022-06-21 04:35:00|6190.45|6070.45|6199.76|6079.76|6199.9|6079.9|6184.81|6064.81|293
1655786400000|2022-06-21 04:40:00|6199.84|6079.84|6201.34|6081.34|6202.43|6082.43|6194.69|6074.69|273
1655786700000|2022-06-21 04:45:00|6201.54|6081.54|6228.27|6108.27|6228.27|6108.27|6195.23|6075.23|292
1655787000000|2022-06-21 04:50:00|6228.03|6108.03|6241.38|6121.38|6245.17|6125.17|6228.03|6108.03|295
1655787300000|2022-06-21 04:55:00|6240.83|6120.83|6247.86|6127.86|6254.42|6134.42|6240.83|6120.83|294
1655787600000|2022-06-21 05:00:00|6248.03|6128.03|6266.94|6146.94|6267.04|6147.04|6248.02|6128.02|298
1655787900000|2022-06-21 05:05:00|6266.77|6146.77|6257.75|6137.75|6268.55|6148.55|6257.18|6137.18|295
1655788200000|2022-06-21 05:10:00|6257.56|6137.56|6277.04|6157.04|6277.34|6157.34|6255.04|6135.04|291
1655788500000|2022-06-21 05:15:00|6277.1|6157.1|6277.46|6157.46|6278.41|6158.41|6265.93|6145.93|295
1655788800000|2022-06-21 05:20:00|6277.76|6157.76|6307.27|6187.27|6311.66|6191.66|6277.76|6157.76|296
1655789100000|2022-06-21 05:25:00|6307.08|6187.08|6287.68|6167.68|6307.08|6187.08|6285.19|6165.19|294
1655789400000|2022-06-21 05:30:00|6287.84|6167.84|6314.68|6194.68|6317.73|6197.73|6287.81|6167.81|296
1655789700000|2022-06-21 05:35:00|6314.4|6194.4|6337.14|6217.14|6338.69|6218.69|6311.32|6191.32|299
1655790000000|2022-06-21 05:40:00|6336.83|6216.83|6349.69|6229.69|6365.37|6245.37|6334.32|6214.32|299
1655790300000|2022-06-21 05:45:00|6349.67|6229.67|6374.25|6254.25|6374.25|6254.25|6348.05|6228.05|294
1655790600000|2022-06-21 05:50:00|6373.87|6253.87|6342.79|6222.79|6384.01|6264.01|6342.42|6222.42|296
1655790900000|2022-06-21 05:55:00|6342.38|6222.38|6353.67|6233.67|6353.67|6233.67|6339.69|6219.69|295
1655791200000|2022-06-21 06:00:00|6353.61|6233.61|6377.19|6257.19|6377.19|6257.19|6352.92|6232.92|297
1655791500000|2022-06-21 06:05:00|6377.91|6257.91|6401.33|6281.33|6418.17|6298.17|6376.31|6256.31|296
1655791800000|2022-06-21 06:10:00|6401.31|6281.31|6412.51|6292.51|6412.51|6292.51|6397.91|6277.91|294
1655792100000|2022-06-21 06:15:00|6412.14|6292.14|6387.86|6267.86|6415|6295|6385.09|6265.09|297
1655792400000|2022-06-21 06:20:00|6387.43|6267.43|6407.5|6287.5|6407.95|6287.95|6379.09|6259.09|295
1655792700000|2022-06-21 06:25:00|6408.28|6288.28|6394.36|6274.36|6413.18|6293.18|6394.15|6274.15|295
1655793000000|2022-06-21 06:30:00|6394.12|6274.12|6384.16|6264.16|6394.39|6274.39|6384.16|6264.16|258
1655793300000|2022-06-21 06:35:00|6384.18|6264.18|6381.5|6261.5|6387.44|6267.44|6379.54|6259.54|267
1655793600000|2022-06-21 06:40:00|6381.48|6261.48|6403.58|6283.58|6403.71|6283.71|6379.49|6259.49|272
1655793900000|2022-06-21 06:45:00|6403.37|6283.37|6386.97|6266.97|6408.93|6288.93|6385.63|6265.63|267
1655794200000|2022-06-21 06:50:00|6387.22|6267.22|6394.23|6274.23|6395.72|6275.72|6383.95|6263.95|271
1655794500000|2022-06-21 06:55:00|6394.28|6274.28|6413.28|6293.28|6413.28|6293.28|6394.28|6274.28|247
1655794800000|2022-06-21 07:00:00|6413.32|6293.32|6380.52|6260.52|6432.61|6312.61|6376.38|6256.38|290
1655795100000|2022-06-21 07:05:00|6380.61|6260.61|6382.72|6262.72|6382.78|6262.78|6362.4|6242.4|292
1655795400000|2022-06-21 07:10:00|6382.78|6262.78|6377.19|6257.19|6382.86|6262.86|6371.71|6251.71|275
1655795700000|2022-06-21 07:15:00|6377.25|6257.25|6354.92|6234.92|6377.63|6257.63|6351.96|6231.96|279
1655796000000|2022-06-21 07:20:00|6355.18|6235.18|6366.5|6246.5|6368.8|6248.8|6352.46|6232.46|289
1655796300000|2022-06-21 07:25:00|6366.25|6246.25|6380.85|6260.85|6383.71|6263.71|6365.68|6245.68|291
1655796600000|2022-06-21 07:30:00|6380.88|6260.88|6391.56|6271.56|6391.56|6271.56|6363.2|6243.2|290
1655796900000|2022-06-21 07:35:00|6391.77|6271.77|6388.45|6268.45|6395.57|6275.57|6386.78|6266.78|282
1655797200000|2022-06-21 07:40:00|6388.51|6268.51|6382.58|6262.58|6389.59|6269.59|6382.09|6262.09|269
1655797500000|2022-06-21 07:45:00|6382.56|6262.56|6372.9|6252.9|6384.51|6264.51|6372.7|6252.7|267
1655797800000|2022-06-21 07:50:00|6372.65|6252.65|6371.01|6251.01|6378.7|6258.7|6371.01|6251.01|269
1655798100000|2022-06-21 07:55:00|6371.03|6251.03|6349.1|6229.1|6371.22|6251.22|6333.94|6213.94|286
1655798400000|2022-06-21 08:00:00|6348.58|6228.58|6370.75|6250.75|6372.79|6252.79|6331.52|6211.52|297
1655798700000|2022-06-21 08:05:00|6370.88|6250.88|6394.11|6274.11|6394.11|6274.11|6367.17|6247.17|292
1655799000000|2022-06-21 08:10:00|6394.06|6274.06|6384.18|6264.18|6400.89|6280.89|6382.91|6262.91|297
1655799300000|2022-06-21 08:15:00|6384.04|6264.04|6373.08|6253.08|6399.62|6279.62|6369.42|6249.42|297
1655799600000|2022-06-21 08:20:00|6373.17|6253.17|6410.11|6290.11|6410.11|6290.11|6370.77|6250.77|297
1655799900000|2022-06-21 08:25:00|6409.5|6289.5|6382.2|6262.2|6410.27|6290.27|6378.72|6258.72|294
1655800200000|2022-06-21 08:30:00|6382.18|6262.18|6414.67|6294.67|6420.67|6300.67|6381.69|6261.69|290
1655800500000|2022-06-21 08:35:00|6414.84|6294.84|6453.92|6333.92|6456.68|6336.68|6412.35|6292.35|296
1655800800000|2022-06-21 08:40:00|6453.71|6333.71|6449.75|6329.75|6459.61|6339.61|6443.15|6323.15|300
1655801100000|2022-06-21 08:45:00|6449.84|6329.84|6427.11|6307.11|6450.1|6330.1|6423.26|6303.26|295
1655801400000|2022-06-21 08:50:00|6426.77|6306.77|6440.62|6320.62|6443.42|6323.42|6424.71|6304.71|299
1655801700000|2022-06-21 08:55:00|6440.51|6320.51|6460.58|6340.58|6477.13|6357.13|6440.35|6320.35|294
1655802000000|2022-06-21 09:00:00|6460.02|6340.02|6439.49|6319.49|6466.23|6346.23|6438.11|6318.11|296
1655802300000|2022-06-21 09:05:00|6439.13|6319.13|6482.31|6362.31|6482.87|6362.87|6439.13|6319.13|297
1655802600000|2022-06-21 09:10:00|6482.33|6362.33|6450.25|6330.25|6482.33|6362.33|6450.08|6330.08|294
1655802900000|2022-06-21 09:15:00|6450.36|6330.36|6448.07|6328.07|6450.36|6330.36|6442.86|6322.86|291
1655803200000|2022-06-21 09:20:00|6447.77|6327.77|6426.34|6306.34|6448.69|6328.69|6424.94|6304.94|289
1655803500000|2022-06-21 09:25:00|6427.02|6307.02|6412.54|6292.54|6428.82|6308.82|6411.04|6291.04|295
1655803800000|2022-06-21 09:30:00|6412.63|6292.63|6424.06|6304.06|6424.06|6304.06|6412.39|6292.39|289
1655804100000|2022-06-21 09:35:00|6424.42|6304.42|6420|6300|6428.83|6308.83|6419.75|6299.75|295
1655804400000|2022-06-21 09:40:00|6419.96|6299.96|6408.38|6288.38|6421.11|6301.11|6408.38|6288.38|291
1655804700000|2022-06-21 09:45:00|6408.4|6288.4|6421.1|6301.1|6424.82|6304.82|6408.12|6288.12|293
1655805000000|2022-06-21 09:50:00|6420.93|6300.93|6408.09|6288.09|6422.27|6302.27|6405.85|6285.85|288
1655805300000|2022-06-21 09:55:00|6408.03|6288.03|6410.73|6290.73|6412.24|6292.24|6405.82|6285.82|288
1655805600000|2022-06-21 10:00:00|6410.11|6290.11|6390.8|6270.8|6413.25|6293.25|6389.11|6269.11|288
1655805900000|2022-06-21 10:05:00|6391.13|6271.13|6400.19|6280.19|6400.5|6280.5|6385.5|6265.5|287
1655806200000|2022-06-21 10:10:00|6400.02|6280.02|6397.85|6277.85|6400.07|6280.07|6389.71|6269.71|286
1655806500000|2022-06-21 10:15:00|6397.77|6277.77|6403.59|6283.59|6407.23|6287.23|6396.19|6276.19|292
1655806800000|2022-06-21 10:20:00|6403.64|6283.64|6386.15|6266.15|6404.53|6284.53|6379.15|6259.15|286
1655807100000|2022-06-21 10:25:00|6386.99|6266.99|6423.52|6303.52|6423.52|6303.52|6386.83|6266.83|297
1655807400000|2022-06-21 10:30:00|6423.74|6303.74|6439.52|6319.52|6442.1|6322.1|6423.74|6303.74|295
1655807700000|2022-06-21 10:35:00|6439.62|6319.62|6454.51|6334.51|6458.22|6338.22|6439.55|6319.55|291
1655808000000|2022-06-21 10:40:00|6454.94|6334.94|6454.31|6334.31|6466.1|6346.1|6452.77|6332.77|294
1655808300000|2022-06-21 10:45:00|6453.89|6333.89|6463.27|6343.27|6467.67|6347.67|6453.89|6333.89|291
1655808600000|2022-06-21 10:50:00|6463.12|6343.12|6455.12|6335.12|6463.3|6343.3|6447.63|6327.63|294
1655808900000|2022-06-21 10:55:00|6455.13|6335.13|6457.04|6337.04|6457.52|6337.52|6452.23|6332.23|292
1655809200000|2022-06-21 11:00:00|6457.17|6337.17|6463.01|6343.01|6464.83|6344.83|6452.02|6332.02|293
1655809500000|2022-06-21 11:05:00|6463.11|6343.11|6436.06|6316.06|6471.27|6351.27|6436.06|6316.06|296
1655809800000|2022-06-21 11:10:00|6435.23|6315.23|6463.98|6343.98|6468.03|6348.03|6434.36|6314.36|295
1655810100000|2022-06-21 11:15:00|6464.45|6344.45|6453.73|6333.73|6464.68|6344.68|6446.17|6326.17|293
1655810400000|2022-06-21 11:20:00|6453.94|6333.94|6431.26|6311.26|6453.94|6333.94|6430.37|6310.37|290
1655810700000|2022-06-21 11:25:00|6431.38|6311.38|6402.77|6282.77|6432.07|6312.07|6402.43|6282.43|292
1655811000000|2022-06-21 11:30:00|6402.61|6282.61|6407.96|6287.96|6407.96|6287.96|6388.73|6268.73|299
1655811300000|2022-06-21 11:35:00|6408.82|6288.82|6386.56|6266.56|6408.82|6288.82|6381.23|6261.23|293
1655811600000|2022-06-21 11:40:00|6386.65|6266.65|6365.08|6245.08|6386.65|6266.65|6365.08|6245.08|295
1655811900000|2022-06-21 11:45:00|6365.09|6245.09|6369.23|6249.23|6374.44|6254.44|6358.31|6238.31|296
1655812200000|2022-06-21 11:50:00|6369.17|6249.17|6333.98|6213.98|6369.57|6249.57|6333.98|6213.98|291
1655812500000|2022-06-21 11:55:00|6334.21|6214.21|6347.94|6227.94|6347.96|6227.96|6331.38|6211.38|294
1655812800000|2022-06-21 12:00:00|6347.79|6227.79|6351.27|6231.27|6358.2|6238.2|6343.93|6223.93|294
1655813100000|2022-06-21 12:05:00|6351.24|6231.24|6334.24|6214.24|6351.61|6231.61|6331.28|6211.28|293
1655813400000|2022-06-21 12:10:00|6334.02|6214.02|6355.96|6235.96|6356.83|6236.83|6327.95|6207.95|296
1655813700000|2022-06-21 12:15:00|6357.59|6237.59|6390.17|6270.17|6396.43|6276.43|6357.59|6237.59|297
1655814000000|2022-06-21 12:20:00|6390.07|6270.07|6365.53|6245.53|6396.7|6276.7|6364.48|6244.48|296
1655814300000|2022-06-21 12:25:00|6365.83|6245.83|6349.26|6229.26|6366.13|6246.13|6338.98|6218.98|294
1655814600000|2022-06-21 12:30:00|6349.41|6229.41|6380.67|6260.67|6384.35|6264.35|6349.13|6229.13|295
1655814900000|2022-06-21 12:35:00|6380.7|6260.7|6368.26|6248.26|6382.41|6262.41|6365.98|6245.98|295
1655815200000|2022-06-21 12:40:00|6368.43|6248.43|6374.11|6254.11|6381.09|6261.09|6367.1|6247.1|295
1655815500000|2022-06-21 12:45:00|6374.07|6254.07|6393.57|6273.57|6393.57|6273.57|6369.83|6249.83|295
1655815800000|2022-06-21 12:50:00|6393.35|6273.35|6408.89|6288.89|6417.49|6297.49|6392.92|6272.92|292
1655816100000|2022-06-21 12:55:00|6409.41|6289.41|6402.94|6282.94|6409.74|6289.74|6402.69|6282.69|278
1655816400000|2022-06-21 13:00:00|6402.85|6282.85|6393.04|6273.04|6409.83|6289.83|6393.04|6273.04|296
1655816700000|2022-06-21 13:05:00|6393.12|6273.12|6377.44|6257.44|6393.12|6273.12|6375.99|6255.99|294
1655817000000|2022-06-21 13:10:00|6377.94|6257.94|6396.73|6276.73|6398.16|6278.16|6376.01|6256.01|291
1655817300000|2022-06-21 13:15:00|6397.2|6277.2|6431.6|6311.6|6432.96|6312.96|6382.35|6262.35|297
1655817600000|2022-06-21 13:20:00|6432.18|6312.18|6430.93|6310.93|6441.96|6321.96|6421.16|6301.16|298
1655817900000|2022-06-21 13:25:00|6430.85|6310.85|6436.87|6316.87|6440.04|6320.04|6424.18|6304.18|292
1655818200000|2022-06-21 13:30:00|6436.92|6316.92|6478.34|6358.34|6478.34|6358.34|6431.75|6311.75|297
1655818500000|2022-06-21 13:35:00|6478.83|6358.83|6500.86|6380.86|6502.99|6382.99|6478.83|6358.83|298
1655818800000|2022-06-21 13:40:00|6501|6381|6547.85|6427.85|6548.07|6428.07|6501|6381|294
1655819100000|2022-06-21 13:45:00|6548.1|6428.1|6541.59|6421.59|6568.03|6448.03|6530.26|6410.26|299
1655819400000|2022-06-21 13:50:00|6541.74|6421.74|6553.37|6433.37|6553.41|6433.41|6526.82|6406.82|298
1655819700000|2022-06-21 13:55:00|6553.43|6433.43|6594.09|6474.09|6594.43|6474.43|6550.01|6430.01|295
1655820000000|2022-06-21 14:00:00|6594.11|6474.11|6588.51|6468.51|6597.32|6477.32|6567.7|6447.7|292
1655820300000|2022-06-21 14:05:00|6588.17|6468.17|6557.31|6437.31|6588.17|6468.17|6554.61|6434.61|292
1655820600000|2022-06-21 14:10:00|6556.48|6436.48|6570.15|6450.15|6574.85|6454.85|6546.36|6426.36|297
1655820900000|2022-06-21 14:15:00|6569.85|6449.85|6568.3|6448.3|6574.92|6454.92|6548.64|6428.64|300
1655821200000|2022-06-21 14:20:00|6568.31|6448.31|6567.93|6447.93|6581.47|6461.47|6564.98|6444.98|294
1655821500000|2022-06-21 14:25:00|6567.62|6447.62|6554.57|6434.57|6567.92|6447.92|6549.88|6429.88|298
1655821800000|2022-06-21 14:30:00|6554.71|6434.71|6574.43|6454.43|6592.94|6472.94|6554.4|6434.4|296
1655822100000|2022-06-21 14:35:00|6574.26|6454.26|6594.99|6474.99|6594.99|6474.99|6573.22|6453.22|294
1655822400000|2022-06-21 14:40:00|6595.07|6475.07|6596.52|6476.52|6622.84|6502.84|6595.07|6475.07|292
1655822700000|2022-06-21 14:45:00|6596.66|6476.66|6617.05|6497.05|6623.62|6503.62|6585.01|6465.01|296
1655823000000|2022-06-21 14:50:00|6616.89|6496.89|6595.96|6475.96|6626.92|6506.92|6595.49|6475.49|296
1655823300000|2022-06-21 14:55:00|6596.08|6476.08|6594.14|6474.14|6600.5|6480.5|6586.23|6466.23|293
1655823600000|2022-06-21 15:00:00|6593.83|6473.83|6575.4|6455.4|6594.41|6474.41|6568.68|6448.68|298
1655823900000|2022-06-21 15:05:00|6575.23|6455.23|6563.66|6443.66|6575.42|6455.42|6557.88|6437.88|295
1655824200000|2022-06-21 15:10:00|6563.64|6443.64|6560.37|6440.37|6563.8|6443.8|6548.48|6428.48|290
1655824500000|2022-06-21 15:15:00|6560.08|6440.08|6551.41|6431.41|6566.82|6446.82|6549.75|6429.75|295
1655824800000|2022-06-21 15:20:00|6551.49|6431.49|6541.53|6421.53|6551.49|6431.49|6539.79|6419.79|289
1655825100000|2022-06-21 15:25:00|6541.13|6421.13|6558.49|6438.49|6562.55|6442.55|6540.69|6420.69|292
1655825400000|2022-06-21 15:30:00|6558.97|6438.97|6565.88|6445.88|6568.5|6448.5|6553.19|6433.19|293
1655825700000|2022-06-21 15:35:00|6565.55|6445.55|6535.93|6415.93|6571.23|6451.23|6535.93|6415.93|297
1655826000000|2022-06-21 15:40:00|6535.81|6415.81|6516.14|6396.14|6536.92|6416.92|6505.38|6385.38|295
1655826300000|2022-06-21 15:45:00|6516.05|6396.05|6528.7|6408.7|6528.7|6408.7|6512.41|6392.41|295
1655826600000|2022-06-21 15:50:00|6528.58|6408.58|6518.27|6398.27|6533|6413|6518.27|6398.27|293
1655826900000|2022-06-21 15:55:00|6518.55|6398.55|6517.35|6397.35|6523.32|6403.32|6516.28|6396.28|293
1655827200000|2022-06-21 16:00:00|6517.49|6397.49|6521.3|6401.3|6528.87|6408.87|6516.25|6396.25|289
1655827500000|2022-06-21 16:05:00|6521.29|6401.29|6503.41|6383.41|6529.86|6409.86|6497.81|6377.81|292
1655827800000|2022-06-21 16:10:00|6503.14|6383.14|6514.67|6394.67|6514.9|6394.9|6496.95|6376.95|292
1655828100000|2022-06-21 16:15:00|6514.6|6394.6|6537.74|6417.74|6538.11|6418.11|6514.6|6394.6|292
1655828400000|2022-06-21 16:20:00|6538.1|6418.1|6537.3|6417.3|6544.79|6424.79|6535.3|6415.3|291
1655828700000|2022-06-21 16:25:00|6537.2|6417.2|6543.54|6423.54|6545.07|6425.07|6532.38|6412.38|298
1655829000000|2022-06-21 16:30:00|6543.74|6423.74|6558.77|6438.77|6559.9|6439.9|6543.58|6423.58|294
1655829300000|2022-06-21 16:35:00|6559.55|6439.55|6548.01|6428.01|6563.49|6443.49|6547.18|6427.18|292
1655829600000|2022-06-21 16:40:00|6547.86|6427.86|6542.58|6422.58|6549.68|6429.68|6539.88|6419.88|287
1655829900000|2022-06-21 16:45:00|6542.76|6422.76|6524.83|6404.83|6550.46|6430.46|6518.25|6398.25|293
1655830200000|2022-06-21 16:50:00|6525.33|6405.33|6517.78|6397.78|6527.24|6407.24|6514.8|6394.8|294
1655830500000|2022-06-21 16:55:00|6517.39|6397.39|6515.04|6395.04|6520.69|6400.69|6514.95|6394.95|284
1655830800000|2022-06-21 17:00:00|6515.07|6395.07|6506.05|6386.05|6519.48|6399.48|6503.85|6383.85|296
1655831100000|2022-06-21 17:05:00|6506.19|6386.19|6497.58|6377.58|6511.34|6391.34|6497.25|6377.25|297
1655831400000|2022-06-21 17:10:00|6497.91|6377.91|6513.04|6393.04|6513.04|6393.04|6495.6|6375.6|294
1655831700000|2022-06-21 17:15:00|6513.11|6393.11|6511.07|6391.07|6518.15|6398.15|6511.03|6391.03|293
1655832000000|2022-06-21 17:20:00|6510.98|6390.98|6526.09|6406.09|6526.09|6406.09|6508.37|6388.37|295
1655832300000|2022-06-21 17:25:00|6526.04|6406.04|6526.92|6406.92|6530.13|6410.13|6524.83|6404.83|290
1655832600000|2022-06-21 17:30:00|6527.09|6407.09|6513.95|6393.95|6537.29|6417.29|6511.96|6391.96|296
1655832900000|2022-06-21 17:35:00|6514.04|6394.04|6465.96|6345.96|6514.79|6394.79|6465.96|6345.96|293
1655833200000|2022-06-21 17:40:00|6466.03|6346.03|6475.2|6355.2|6476.48|6356.48|6459.97|6339.97|292
1655833500000|2022-06-21 17:45:00|6475.26|6355.26|6465.7|6345.7|6475.38|6355.38|6455.32|6335.32|296
1655833800000|2022-06-21 17:50:00|6465.67|6345.67|6459.82|6339.82|6472.49|6352.49|6456.42|6336.42|288
1655834100000|2022-06-21 17:55:00|6459.83|6339.83|6444.52|6324.52|6460.08|6340.08|6441.66|6321.66|296
1655834400000|2022-06-21 18:00:00|6444.51|6324.51|6433.97|6313.97|6447.08|6327.08|6426.2|6306.2|295
1655834700000|2022-06-21 18:05:00|6433.72|6313.72|6429.31|6309.31|6434.99|6314.99|6423.34|6303.34|295
1655835000000|2022-06-21 18:10:00|6429.42|6309.42|6429.01|6309.01|6435|6315|6427.4|6307.4|294
1655835300000|2022-06-21 18:15:00|6428.87|6308.87|6425.36|6305.36|6446.93|6326.93|6425.34|6305.34|289
1655835600000|2022-06-21 18:20:00|6425.32|6305.32|6434.7|6314.7|6439.89|6319.89|6422.84|6302.84|293
1655835900000|2022-06-21 18:25:00|6434.6|6314.6|6437.82|6317.82|6437.95|6317.95|6431.2|6311.2|287
1655836200000|2022-06-21 18:30:00|6438.36|6318.36|6435.77|6315.77|6444.35|6324.35|6434.89|6314.89|295
1655836500000|2022-06-21 18:35:00|6435.89|6315.89|6422.27|6302.27|6435.95|6315.95|6419.93|6299.93|292
1655836800000|2022-06-21 18:40:00|6423.29|6303.29|6428.05|6308.05|6428.61|6308.61|6419.73|6299.73|289
1655837100000|2022-06-21 18:45:00|6428.1|6308.1|6440.08|6320.08|6442.07|6322.07|6427.52|6307.52|289
1655837400000|2022-06-21 18:50:00|6440.18|6320.18|6441.32|6321.32|6445.37|6325.37|6439.95|6319.95|293
1655837700000|2022-06-21 18:55:00|6441.1|6321.1|6418.66|6298.66|6442.09|6322.09|6413.12|6293.12|295
1655838000000|2022-06-21 19:00:00|6418.96|6298.96|6427.54|6307.54|6431.64|6311.64|6414.52|6294.52|290
1655838300000|2022-06-21 19:05:00|6427.05|6307.05|6430.47|6310.47|6439.87|6319.87|6419.42|6299.42|290
1655838600000|2022-06-21 19:10:00|6430.34|6310.34|6449.5|6329.5|6451.21|6331.21|6430.2|6310.2|292
1655838900000|2022-06-21 19:15:00|6449.37|6329.37|6457.85|6337.85|6461.14|6341.14|6446.94|6326.94|290
1655839200000|2022-06-21 19:20:00|6457.72|6337.72|6471.83|6351.83|6477.41|6357.41|6453.98|6333.98|292
1655839500000|2022-06-21 19:25:00|6471.63|6351.63|6456.46|6336.46|6471.63|6351.63|6456.46|6336.46|294
1655839800000|2022-06-21 19:30:00|6456.6|6336.6|6467.73|6347.73|6467.81|6347.81|6450.14|6330.14|292
1655840100000|2022-06-21 19:35:00|6467.74|6347.74|6478.67|6358.67|6486.26|6366.26|6467.44|6347.44|291
1655840400000|2022-06-21 19:40:00|6478.73|6358.73|6459.37|6339.37|6480.61|6360.61|6457.69|6337.69|297
1655840700000|2022-06-21 19:45:00|6459.41|6339.41|6373.16|6253.16|6461.3|6341.3|6370.14|6250.14|295
1655841000000|2022-06-21 19:50:00|6372.93|6252.93|6345.77|6225.77|6372.93|6252.93|6344.7|6224.7|292
1655841300000|2022-06-21 19:55:00|6345.13|6225.13|6336.45|6216.45|6347.08|6227.08|6331.68|6211.68|293
1655841600000|2022-06-21 20:00:00|6336.52|6216.52|6341.59|6221.59|6356.5|6236.5|6332.39|6212.39|299
1655841900000|2022-06-21 20:05:00|6342.37|6222.37|6310.87|6190.87|6342.37|6222.37|6310.87|6190.87|293
1655842200000|2022-06-21 20:10:00|6310.71|6190.71|6286.88|6166.88|6316.93|6196.93|6280.94|6160.94|293
1655842500000|2022-06-21 20:15:00|6286.59|6166.59|6291.17|6171.17|6297.38|6177.38|6285.18|6165.18|292
1655842800000|2022-06-21 20:20:00|6290.67|6170.67|6305.16|6185.16|6305.16|6185.16|6284.64|6164.64|297
1655843100000|2022-06-21 20:25:00|6305.15|6185.15|6300.92|6180.92|6313.83|6193.83|6296.99|6176.99|292
1655843400000|2022-06-21 20:30:00|6300.88|6180.88|6300.61|6180.61|6301.27|6181.27|6289.44|6169.44|293
1655843700000|2022-06-21 20:35:00|6300.64|6180.64|6322.18|6202.18|6326.62|6206.62|6300.48|6180.48|290
1655844000000|2022-06-21 20:40:00|6322.24|6202.24|6336.85|6216.85|6344.39|6224.39|6322.1|6202.1|281
1655844300000|2022-06-21 20:45:00|6336.84|6216.84|6320.74|6200.74|6338.18|6218.18|6312.38|6192.38|293
1655844600000|2022-06-21 20:50:00|6320.59|6200.59|6312.14|6192.14|6321.62|6201.62|6311.68|6191.68|291
1655844900000|2022-06-21 20:55:00|6312.27|6192.27|6316.99|6196.99|6316.99|6196.99|6310.74|6190.74|286
1655845200000|2022-06-21 21:00:00|6316.96|6196.96|6327.48|6207.48|6327.79|6207.79|6315.78|6195.78|293
1655845500000|2022-06-21 21:05:00|6327.34|6207.34|6332.58|6212.58|6334.93|6214.93|6326.89|6206.89|287
1655845800000|2022-06-21 21:10:00|6332.59|6212.59|6341.87|6221.87|6341.87|6221.87|6329.41|6209.41|274
1655846100000|2022-06-21 21:15:00|6342.01|6222.01|6348.86|6228.86|6348.86|6228.86|6341.59|6221.59|278
1655846400000|2022-06-21 21:20:00|6348.94|6228.94|6348.12|6228.12|6352.88|6232.88|6339|6219|278
1655846700000|2022-06-21 21:25:00|6347.87|6227.87|6346.38|6226.38|6348.17|6228.17|6342.39|6222.39|277
1655847000000|2022-06-21 21:30:00|6346.59|6226.59|6357.11|6237.11|6357.15|6237.15|6346.59|6226.59|272
1655847300000|2022-06-21 21:35:00|6357.13|6237.13|6347.05|6227.05|6360.31|6240.31|6346.79|6226.79|274
1655847600000|2022-06-21 21:40:00|6346.9|6226.9|6316.56|6196.56|6347.27|6227.27|6316.56|6196.56|289
1655847900000|2022-06-21 21:45:00|6315.99|6195.99|6332.13|6212.13|6335.62|6215.62|6309.46|6189.46|294
1655848200000|2022-06-21 21:50:00|6331.8|6211.8|6327.31|6207.31|6331.86|6211.86|6323.51|6203.51|278
1655848500000|2022-06-21 21:55:00|6327.17|6207.17|6353.63|6233.63|6359.47|6239.47|6327.17|6207.17|293
1655848800000|2022-06-21 22:00:00|6353.35|6233.35|6346.85|6226.85|6353.45|6233.45|6341.6|6221.6|290
1655849100000|2022-06-21 22:05:00|6346.84|6226.84|6331.01|6211.01|6353.78|6233.78|6328.93|6208.93|291
1655849400000|2022-06-21 22:10:00|6330.88|6210.88|6310.53|6190.53|6331.47|6211.47|6310.53|6190.53|294
1655849700000|2022-06-21 22:15:00|6310.51|6190.51|6312.85|6192.85|6314.35|6194.35|6304.47|6184.47|282
1655850000000|2022-06-21 22:20:00|6312.86|6192.86|6305.4|6185.4|6312.86|6192.86|6297.06|6177.06|293
1655850300000|2022-06-21 22:25:00|6305.3|6185.3|6307.57|6187.57|6308.52|6188.52|6301.1|6181.1|290
1655850600000|2022-06-21 22:30:00|6307.56|6187.56|6322.72|6202.72|6322.72|6202.72|6304.48|6184.48|288
1655850900000|2022-06-21 22:35:00|6322.79|6202.79|6327.43|6207.43|6330.42|6210.42|6322.79|6202.79|288
1655851200000|2022-06-21 22:40:00|6326.67|6206.67|6343.12|6223.12|6343.62|6223.62|6325.18|6205.18|288
1655851500000|2022-06-21 22:45:00|6343.19|6223.19|6337.79|6217.79|6349.88|6229.88|6335.74|6215.74|286
1655851800000|2022-06-21 22:50:00|6337.97|6217.97|6341.18|6221.18|6350.93|6230.93|6337.97|6217.97|285
1655852100000|2022-06-21 22:55:00|6341.08|6221.08|6373.87|6253.87|6374.83|6254.83|6340.92|6220.92|296
1655852400000|2022-06-21 23:00:00|6373.99|6253.99|6365.7|6245.7|6373.99|6253.99|6365.05|6245.05|288
1655852700000|2022-06-21 23:05:00|6365.37|6245.37|6367.07|6247.07|6367.07|6247.07|6365.37|6245.37|18
1655853000000|2022-06-21 23:10:00|6363.68|6243.68|6366.06|6246.06|6367.08|6247.08|6362.83|6242.83|233
1655853300000|2022-06-21 23:15:00|6366.04|6246.04|6359.05|6239.05|6376.99|6256.99|6357.91|6237.91|288
1655853600000|2022-06-21 23:20:00|6359.1|6239.1|6295.02|6175.02|6360.55|6240.55|6294.36|6174.36|292
1655853900000|2022-06-21 23:25:00|6294.94|6174.94|6265.05|6145.05|6295.3|6175.3|6257.34|6137.34|296
1655854200000|2022-06-21 23:30:00|6264.63|6144.63|6284.26|6164.26|6291.21|6171.21|6261.57|6141.57|297
1655854500000|2022-06-21 23:35:00|6284.79|6164.79|6290.3|6170.3|6292.29|6172.29|6283.97|6163.97|293
1655854800000|2022-06-21 23:40:00|6290.35|6170.35|6284.78|6164.78|6290.35|6170.35|6273.87|6153.87|292
1655855100000|2022-06-21 23:45:00|6284.8|6164.8|6307.57|6187.57|6307.57|6187.57|6279.2|6159.2|286
1655855400000|2022-06-21 23:50:00|6307.55|6187.55|6311.98|6191.98|6314.46|6194.46|6306.48|6186.48|293
1655855700000|2022-06-21 23:55:00|6312.21|6192.21|6312.66|6192.66|6313.29|6193.29|6299.53|6179.53|289
1655856000000|2022-06-22 00:00:00|6312.76|6192.76|6292.49|6172.49|6317.33|6197.33|6291.94|6171.94|290
1655856300000|2022-06-22 00:05:00|6292.05|6172.05|6242.06|6122.06|6293.65|6173.65|6232.12|6112.12|296
1655856600000|2022-06-22 00:10:00|6241.88|6121.88|6228.06|6108.06|6264.17|6144.17|6207.88|6087.88|298
1655856900000|2022-06-22 00:15:00|6227.86|6107.86|6229.99|6109.99|6233.08|6113.08|6206.81|6086.81|292
1655857200000|2022-06-22 00:20:00|6230.06|6110.06|6249.11|6129.11|6250.43|6130.43|6230.06|6110.06|291
1655857500000|2022-06-22 00:25:00|6249.14|6129.14|6257.58|6137.58|6257.75|6137.75|6246.43|6126.43|289
1655857800000|2022-06-22 00:30:00|6257.51|6137.51|6276.04|6156.04|6285.55|6165.55|6257.51|6137.51|290
1655858100000|2022-06-22 00:35:00|6276.13|6156.13|6289.81|6169.81|6290.56|6170.56|6274.14|6154.14|290
1655858400000|2022-06-22 00:40:00|6289.79|6169.79|6291.96|6171.96|6299.17|6179.17|6287.38|6167.38|288
1655858700000|2022-06-22 00:45:00|6291.94|6171.94|6266.82|6146.82|6291.94|6171.94|6262.03|6142.03|295
1655859000000|2022-06-22 00:50:00|6266.99|6146.99|6244.29|6124.29|6266.99|6146.99|6240.24|6120.24|295
1655859300000|2022-06-22 00:55:00|6244.13|6124.13|6259.86|6139.86|6261.9|6141.9|6244.13|6124.13|293
1655859600000|2022-06-22 01:00:00|6259.6|6139.6|6238.13|6118.13|6259.6|6139.6|6237.17|6117.17|285
1655859900000|2022-06-22 01:05:00|6238.29|6118.29|6276.1|6156.1|6281.28|6161.28|6236.45|6116.45|293
1655860200000|2022-06-22 01:10:00|6276.12|6156.12|6279.04|6159.04|6286.86|6166.86|6276.12|6156.12|292
1655860500000|2022-06-22 01:15:00|6279.07|6159.07|6288.37|6168.37|6288.37|6168.37|6273.65|6153.65|295
1655860800000|2022-06-22 01:20:00|6288.16|6168.16|6285.43|6165.43|6289.05|6169.05|6283.95|6163.95|276
1655861100000|2022-06-22 01:25:00|6285.46|6165.46|6268.32|6148.32|6291.15|6171.15|6263.79|6143.79|282
1655861400000|2022-06-22 01:30:00|6268.54|6148.54|6291.73|6171.73|6293.77|6173.77|6268.37|6148.37|286
1655861700000|2022-06-22 01:35:00|6291.74|6171.74|6291.81|6171.81|6293.62|6173.62|6286.03|6166.03|292
1655862000000|2022-06-22 01:40:00|6291.64|6171.64|6259.92|6139.92|6297.41|6177.41|6259.92|6139.92|291
1655862300000|2022-06-22 01:45:00|6259.98|6139.98|6230.33|6110.33|6260.84|6140.84|6222.35|6102.35|295
1655862600000|2022-06-22 01:50:00|6229.88|6109.88|6206.24|6086.24|6233.72|6113.72|6206.24|6086.24|297
1655862900000|2022-06-22 01:55:00|6205.64|6085.64|6173.61|6053.61|6205.64|6085.64|6173.61|6053.61|299
1655863200000|2022-06-22 02:00:00|6173.56|6053.56|6182.44|6062.44|6187.22|6067.22|6155.14|6035.14|295
1655863500000|2022-06-22 02:05:00|6182.27|6062.27|6171.37|6051.37|6184.17|6064.17|6160.48|6040.48|299
1655863800000|2022-06-22 02:10:00|6171.1|6051.1|6158.1|6038.1|6171.29|6051.29|6151.89|6031.89|294
1655864100000|2022-06-22 02:15:00|6157.9|6037.9|6169.03|6049.03|6174.64|6054.64|6155.44|6035.44|291
1655864400000|2022-06-22 02:20:00|6168.85|6048.85|6169.72|6049.72|6172.97|6052.97|6160.69|6040.69|287
1655864700000|2022-06-22 02:25:00|6170.01|6050.01|6187.72|6067.72|6187.8|6067.8|6169.39|6049.39|287
1655865000000|2022-06-22 02:30:00|6187.79|6067.79|6194.49|6074.49|6195.99|6075.99|6187.21|6067.21|297
1655865300000|2022-06-22 02:35:00|6193.89|6073.89|6197.54|6077.54|6198.48|6078.48|6185.82|6065.82|295
1655865600000|2022-06-22 02:40:00|6197.48|6077.48|6192.73|6072.73|6198.82|6078.82|6192.57|6072.57|284
1655865900000|2022-06-22 02:45:00|6192.67|6072.67|6200.72|6080.72|6202.32|6082.32|6191.38|6071.38|285
1655866200000|2022-06-22 02:50:00|6200.88|6080.88|6194.28|6074.28|6202.92|6082.92|6180.01|6060.01|290
1655866500000|2022-06-22 02:55:00|6194.97|6074.97|6186.26|6066.26|6195.79|6075.79|6184.43|6064.43|284
1655866800000|2022-06-22 03:00:00|6186.17|6066.17|6197.48|6077.48|6198.69|6078.69|6184.43|6064.43|283
1655867100000|2022-06-22 03:05:00|6197.24|6077.24|6202.12|6082.12|6202.23|6082.23|6195.99|6075.99|282
1655867400000|2022-06-22 03:10:00|6201.79|6081.79|6194.33|6074.33|6208.64|6088.64|6192.65|6072.65|289
1655867700000|2022-06-22 03:15:00|6194.53|6074.53|6198.84|6078.84|6202.94|6082.94|6194.37|6074.37|285
1655868000000|2022-06-22 03:20:00|6198.66|6078.66|6191.09|6071.09|6199.28|6079.28|6191.05|6071.05|271
1655868300000|2022-06-22 03:25:00|6190.89|6070.89|6193.74|6073.74|6201.86|6081.86|6186.51|6066.51|287
1655868600000|2022-06-22 03:30:00|6193.48|6073.48|6185.95|6065.95|6197.32|6077.32|6170.15|6050.15|295
1655868900000|2022-06-22 03:35:00|6185.82|6065.82|6177.5|6057.5|6187.02|6067.02|6177.39|6057.39|278
1655869200000|2022-06-22 03:40:00|6177.13|6057.13|6149.07|6029.07|6177.33|6057.33|6141.77|6021.77|291
1655869500000|2022-06-22 03:45:00|6148.85|6028.85|6118.3|5998.3|6148.85|6028.85|6113.74|5993.74|295
1655869800000|2022-06-22 03:50:00|6117.73|5997.73|6119.81|5999.81|6122.21|6002.21|6113.23|5993.23|294
1655870100000|2022-06-22 03:55:00|6120.21|6000.21|6123.88|6003.88|6123.88|6003.88|6115.78|5995.78|289
1655870400000|2022-06-22 04:00:00|6124|6004|6128.87|6008.87|6129.09|6009.09|6114.14|5994.14|289
1655870700000|2022-06-22 04:05:00|6128.89|6008.89|6142.92|6022.92|6147.62|6027.62|6128.86|6008.86|297
1655871000000|2022-06-22 04:10:00|6142.91|6022.91|6157.47|6037.47|6157.69|6037.69|6142.91|6022.91|293
1655871300000|2022-06-22 04:15:00|6157.67|6037.67|6156.32|6036.32|6157.67|6037.67|6140.85|6020.85|297
1655871600000|2022-06-22 04:20:00|6156.41|6036.41|6147.39|6027.39|6156.48|6036.48|6147|6027|292
1655871900000|2022-06-22 04:25:00|6147.33|6027.33|6140.18|6020.18|6153.24|6033.24|6137.97|6017.97|290
1655872200000|2022-06-22 04:30:00|6140.33|6020.33|6146.12|6026.12|6149.65|6029.65|6139.68|6019.68|283
1655872500000|2022-06-22 04:35:00|6145.46|6025.46|6120.35|6000.35|6145.46|6025.46|6115.6|5995.6|290
1655872800000|2022-06-22 04:40:00|6120.12|6000.12|6140.01|6020.01|6140.02|6020.02|6111.19|5991.19|291
1655873100000|2022-06-22 04:45:00|6140.53|6020.53|6168.88|6048.88|6173.75|6053.75|6140.25|6020.25|295
1655873400000|2022-06-22 04:50:00|6168.6|6048.6|6170.55|6050.55|6174.76|6054.76|6166.1|6046.1|284
1655873700000|2022-06-22 04:55:00|6170.42|6050.42|6173.54|6053.54|6173.79|6053.79|6168.67|6048.67|284
1655874000000|2022-06-22 05:00:00|6173.71|6053.71|6185.16|6065.16|6186.03|6066.03|6173.04|6053.04|290
1655874300000|2022-06-22 05:05:00|6185.2|6065.2|6199.24|6079.24|6210.46|6090.46|6184.2|6064.2|290
1655874600000|2022-06-22 05:10:00|6199.12|6079.12|6195.74|6075.74|6199.87|6079.87|6193.82|6073.82|291
1655874900000|2022-06-22 05:15:00|6195.71|6075.71|6201.77|6081.77|6201.77|6081.77|6188.98|6068.98|287
1655875200000|2022-06-22 05:20:00|6201.7|6081.7|6216.2|6096.2|6216.4|6096.4|6201.09|6081.09|279
1655875500000|2022-06-22 05:25:00|6216.19|6096.19|6209.47|6089.47|6216.57|6096.57|6208.34|6088.34|283
1655875800000|2022-06-22 05:30:00|6209.68|6089.68|6213.79|6093.79|6219.2|6099.2|6206.79|6086.79|289
1655876100000|2022-06-22 05:35:00|6213.9|6093.9|6197.19|6077.19|6213.9|6093.9|6196.9|6076.9|270
1655876400000|2022-06-22 05:40:00|6197.46|6077.46|6186.21|6066.21|6197.63|6077.63|6185.63|6065.63|281
1655876700000|2022-06-22 05:45:00|6186.16|6066.16|6185.55|6065.55|6188.69|6068.69|6183.35|6063.35|271
1655877000000|2022-06-22 05:50:00|6185.41|6065.41|6167.26|6047.26|6185.41|6065.41|6166.47|6046.47|290
1655877300000|2022-06-22 05:55:00|6167.37|6047.37|6160.29|6040.29|6167.82|6047.82|6160.29|6040.29|285
1655877600000|2022-06-22 06:00:00|6159.91|6039.91|6168.17|6048.17|6168.17|6048.17|6147.54|6027.54|294
1655877900000|2022-06-22 06:05:00|6168.47|6048.47|6172.24|6052.24|6178.93|6058.93|6168.42|6048.42|288
1655878200000|2022-06-22 06:10:00|6172.13|6052.13|6156.33|6036.33|6177.59|6057.59|6156.31|6036.31|282
1655878500000|2022-06-22 06:15:00|6156.36|6036.36|6090.02|5970.02|6156.57|6036.57|6084.83|5964.83|295
1655878800000|2022-06-22 06:20:00|6090.99|5970.99|6076.91|5956.91|6092.27|5972.27|6061.06|5941.06|298
1655879100000|2022-06-22 06:25:00|6076.94|5956.94|6054.43|5934.43|6085.26|5965.26|6054.36|5934.36|291
1655879400000|2022-06-22 06:30:00|6054.3|5934.3|6048.56|5928.56|6062.79|5942.79|6040.61|5920.61|294
1655879700000|2022-06-22 06:35:00|6048.38|5928.38|6068.83|5948.83|6076.16|5956.16|6047.3|5927.3|294
1655880000000|2022-06-22 06:40:00|6069.07|5949.07|6066.36|5946.36|6074.57|5954.57|6066.13|5946.13|291
1655880300000|2022-06-22 06:45:00|6066.44|5946.44|6099.24|5979.24|6102.87|5982.87|6065.59|5945.59|298
1655880600000|2022-06-22 06:50:00|6099.47|5979.47|6089.03|5969.03|6100.14|5980.14|6088.94|5968.94|287
1655880900000|2022-06-22 06:55:00|6089.18|5969.18|6078.3|5958.3|6089.18|5969.18|6074.09|5954.09|294
1655881200000|2022-06-22 07:00:00|6077.75|5957.75|6071.97|5951.97|6082.02|5962.02|6059.86|5939.86|291
1655881500000|2022-06-22 07:05:00|6072.51|5952.51|6028.87|5908.87|6073.34|5953.34|6028.87|5908.87|295
1655881800000|2022-06-22 07:10:00|6027.92|5907.92|6078.74|5958.74|6081.47|5961.47|6026.48|5906.48|292
1655882100000|2022-06-22 07:15:00|6079.04|5959.04|6083.75|5963.75|6103.74|5983.74|6079.04|5959.04|294
1655882400000|2022-06-22 07:20:00|6082.51|5962.51|6077.38|5957.38|6082.51|5962.51|6062.49|5942.49|292
1655882700000|2022-06-22 07:25:00|6077.33|5957.33|6084.17|5964.17|6087.26|5967.26|6076.89|5956.89|291
1655883000000|2022-06-22 07:30:00|6084|5964|6091.31|5971.31|6092.27|5972.27|6081.65|5961.65|294
1655883300000|2022-06-22 07:35:00|6091.03|5971.03|6089.18|5969.18|6097.39|5977.39|6089.09|5969.09|292
1655883600000|2022-06-22 07:40:00|6089.33|5969.33|6070.42|5950.42|6090.59|5970.59|6070.04|5950.04|287
1655883900000|2022-06-22 07:45:00|6070.04|5950.04|6064.07|5944.07|6070.08|5950.08|6047.2|5927.2|294
1655884200000|2022-06-22 07:50:00|6064.13|5944.13|6055.58|5935.58|6078.55|5958.55|6044.13|5924.13|296
1655884500000|2022-06-22 07:55:00|6055.35|5935.35|6045.83|5925.83|6057.95|5937.95|6041.4|5921.4|293
1655884800000|2022-06-22 08:00:00|6045.86|5925.86|6025.27|5905.27|6046.03|5926.03|6024.99|5904.99|294
1655885100000|2022-06-22 08:05:00|6024.97|5904.97|6050.83|5930.83|6050.94|5930.94|6023.74|5903.74|293
1655885400000|2022-06-22 08:10:00|6050.98|5930.98|6078.47|5958.47|6080.56|5960.56|6050.98|5930.98|292
1655885700000|2022-06-22 08:15:00|6078.08|5958.08|6078.05|5958.05|6082.5|5962.5|6070.41|5950.41|293
1655886000000|2022-06-22 08:20:00|6077.99|5957.99|6075.76|5955.76|6083.42|5963.42|6075.6|5955.6|291
1655886300000|2022-06-22 08:25:00|6075.91|5955.91|6077.06|5957.06|6079.68|5959.68|6070.65|5950.65|295
1655886600000|2022-06-22 08:30:00|6077.05|5957.05|6076.45|5956.45|6083.61|5963.61|6072.73|5952.73|291
1655886900000|2022-06-22 08:35:00|6076.35|5956.35|6063.28|5943.28|6079.69|5959.69|6063.28|5943.28|287
1655887200000|2022-06-22 08:40:00|6063.44|5943.44|6054.57|5934.57|6063.44|5943.44|6050.75|5930.75|294
1655887500000|2022-06-22 08:45:00|6054.43|5934.43|6069.1|5949.1|6073.05|5953.05|6045.78|5925.78|296
1655887800000|2022-06-22 08:50:00|6069.2|5949.2|6074.29|5954.29|6082.17|5962.17|6066.48|5946.48|291
1655888100000|2022-06-22 08:55:00|6074.26|5954.26|6089.32|5969.32|6089.36|5969.36|6074.02|5954.02|291
1655888400000|2022-06-22 09:00:00|6089.38|5969.38|6114.21|5994.21|6116.01|5996.01|6089.06|5969.06|292
1655888700000|2022-06-22 09:05:00|6114.23|5994.23|6095.53|5975.53|6114.6|5994.6|6095.53|5975.53|292
1655889000000|2022-06-22 09:10:00|6095.9|5975.9|6107.18|5987.18|6107.27|5987.27|6093.71|5973.71|294
1655889300000|2022-06-22 09:15:00|6107.13|5987.13|6102.76|5982.76|6114.81|5994.81|6102.74|5982.74|289
1655889600000|2022-06-22 09:20:00|6102.78|5982.78|6097.12|5977.12|6102.87|5982.87|6096.16|5976.16|281
1655889900000|2022-06-22 09:25:00|6098.11|5978.11|6092.86|5972.86|6098.39|5978.39|6091.11|5971.11|280
1655890200000|2022-06-22 09:30:00|6092.43|5972.43|6131.35|6011.35|6131.37|6011.37|6091.69|5971.69|293
1655890500000|2022-06-22 09:35:00|6131.55|6011.55|6154.86|6034.86|6167.49|6047.49|6131.38|6011.38|299
1655890800000|2022-06-22 09:40:00|6154.94|6034.94|6142.92|6022.92|6160.77|6040.77|6141.66|6021.66|286
1655891100000|2022-06-22 09:45:00|6142.73|6022.73|6157.89|6037.89|6158.77|6038.77|6142.17|6022.17|293
1655891400000|2022-06-22 09:50:00|6157.84|6037.84|6159.54|6039.54|6163.18|6043.18|6149.24|6029.24|293
1655891700000|2022-06-22 09:55:00|6159.4|6039.4|6153.52|6033.52|6161.17|6041.17|6152.19|6032.19|297
1655892000000|2022-06-22 10:00:00|6153.88|6033.88|6147.75|6027.75|6157.38|6037.38|6141.04|6021.04|296
1655892300000|2022-06-22 10:05:00|6148.01|6028.01|6168.05|6048.05|6168.05|6048.05|6148.01|6028.01|296
1655892600000|2022-06-22 10:10:00|6168.03|6048.03|6145.43|6025.43|6177.52|6057.52|6145.43|6025.43|289
1655892900000|2022-06-22 10:15:00|6145.51|6025.51|6142.19|6022.19|6146.36|6026.36|6141.65|6021.65|287
1655893200000|2022-06-22 10:20:00|6142.29|6022.29|6146.35|6026.35|6147.98|6027.98|6141.51|6021.51|274
1655893500000|2022-06-22 10:25:00|6146.39|6026.39|6148.92|6028.92|6152.68|6032.68|6135.44|6015.44|287
1655893800000|2022-06-22 10:30:00|6149.41|6029.41|6160.09|6040.09|6165.93|6045.93|6149.35|6029.35|290
1655894100000|2022-06-22 10:35:00|6159.97|6039.97|6154.72|6034.72|6169.5|6049.5|6152.9|6032.9|291
1655894400000|2022-06-22 10:40:00|6155.11|6035.11|6145.45|6025.45|6155.11|6035.11|6140.37|6020.37|292
1655894700000|2022-06-22 10:45:00|6145.39|6025.39|6151.39|6031.39|6154.79|6034.79|6140.29|6020.29|291
1655895000000|2022-06-22 10:50:00|6151.92|6031.92|6165.78|6045.78|6169.68|6049.68|6150|6030|294
1655895300000|2022-06-22 10:55:00|6165.79|6045.79|6164.19|6044.19|6169.27|6049.27|6159.26|6039.26|293
1655895600000|2022-06-22 11:00:00|6164.17|6044.17|6183.82|6063.82|6183.82|6063.82|6162.77|6042.77|298
1655895900000|2022-06-22 11:05:00|6183.91|6063.91|6168.97|6048.97|6186.95|6066.95|6168.32|6048.32|286
1655896200000|2022-06-22 11:10:00|6168.95|6048.95|6194.01|6074.01|6194.33|6074.33|6164.35|6044.35|293
1655896500000|2022-06-22 11:15:00|6193.95|6073.95|6193.97|6073.97|6203.32|6083.32|6191.04|6071.04|295
1655896800000|2022-06-22 11:20:00|6194.06|6074.06|6207|6087|6207|6087|6191.94|6071.94|294
1655897100000|2022-06-22 11:25:00|6207.23|6087.23|6228|6108|6237.4|6117.4|6204.17|6084.17|299
1655897400000|2022-06-22 11:30:00|6227.94|6107.94|6219.03|6099.03|6233.17|6113.17|6219.01|6099.01|294
1655897700000|2022-06-22 11:35:00|6219|6099|6223.63|6103.63|6223.67|6103.67|6216.56|6096.56|288
1655898000000|2022-06-22 11:40:00|6223.66|6103.66|6236.93|6116.93|6237.06|6117.06|6222.66|6102.66|296
1655898300000|2022-06-22 11:45:00|6236.61|6116.61|6215.13|6095.13|6238.9|6118.9|6214.31|6094.31|295
1655898600000|2022-06-22 11:50:00|6215.22|6095.22|6209.17|6089.17|6215.71|6095.71|6208.37|6088.37|291
1655898900000|2022-06-22 11:55:00|6209.24|6089.24|6195.96|6075.96|6209.77|6089.77|6194.64|6074.64|289
1655899200000|2022-06-22 12:00:00|6196.06|6076.06|6185.16|6065.16|6196.26|6076.26|6183|6063|290
1655899500000|2022-06-22 12:05:00|6185.27|6065.27|6176.6|6056.6|6185.87|6065.87|6172.57|6052.57|291
1655899800000|2022-06-22 12:10:00|6176.77|6056.77|6170.05|6050.05|6179.2|6059.2|6169.85|6049.85|291
1655900100000|2022-06-22 12:15:00|6169.79|6049.79|6158.45|6038.45|6171.19|6051.19|6147.1|6027.1|285
1655900400000|2022-06-22 12:20:00|6158.51|6038.51|6172.87|6052.87|6172.95|6052.95|6158.48|6038.48|287
1655900700000|2022-06-22 12:25:00|6172.85|6052.85|6172.25|6052.25|6175.03|6055.03|6168.17|6048.17|290
1655901000000|2022-06-22 12:30:00|6172.35|6052.35|6173.57|6053.57|6176.02|6056.02|6171.72|6051.72|288
1655901300000|2022-06-22 12:35:00|6173.64|6053.64|6191.31|6071.31|6191.47|6071.47|6169.86|6049.86|292
1655901600000|2022-06-22 12:40:00|6191.65|6071.65|6119.9|5999.9|6192.96|6072.96|6113.8|5993.8|296
1655901900000|2022-06-22 12:45:00|6119.82|5999.82|6090.63|5970.63|6119.82|5999.82|6089.29|5969.29|295
1655902200000|2022-06-22 12:50:00|6090.82|5970.82|6106.48|5986.48|6107.16|5987.16|6083.05|5963.05|296
1655902500000|2022-06-22 12:55:00|6106.76|5986.76|6144.39|6024.39|6148.61|6028.61|6105.4|5985.4|295
1655902800000|2022-06-22 13:00:00|6144.58|6024.58|6115.1|5995.1|6159.02|6039.02|6114.6|5994.6|294
1655903100000|2022-06-22 13:05:00|6115.28|5995.28|6141.25|6021.25|6141.25|6021.25|6111.89|5991.89|295
1655903400000|2022-06-22 13:10:00|6143.15|6023.15|6151|6031|6151|6031|6140.15|6020.15|295
1655903700000|2022-06-22 13:15:00|6150.98|6030.98|6127.16|6007.16|6150.98|6030.98|6125.83|6005.83|288
1655904000000|2022-06-22 13:20:00|6127.15|6007.15|6175.46|6055.46|6186.3|6066.3|6125.65|6005.65|298
1655904300000|2022-06-22 13:25:00|6176.03|6056.03|6191.98|6071.98|6192.13|6072.13|6165.83|6045.83|297
1655904600000|2022-06-22 13:30:00|6192.54|6072.54|6186.85|6066.85|6206.71|6086.71|6174.75|6054.75|299
1655904900000|2022-06-22 13:35:00|6185.9|6065.9|6194.84|6074.84|6203.3|6083.3|6184.24|6064.24|297
1655905200000|2022-06-22 13:40:00|6194.61|6074.61|6204.96|6084.96|6205.06|6085.06|6174.24|6054.24|291
1655905500000|2022-06-22 13:45:00|6205.01|6085.01|6225.41|6105.41|6230.2|6110.2|6204.99|6084.99|296
1655905800000|2022-06-22 13:50:00|6224.9|6104.9|6232.22|6112.22|6232.39|6112.39|6195.76|6075.76|293
1655906100000|2022-06-22 13:55:00|6232.84|6112.84|6274.25|6154.25|6274.25|6154.25|6232.6|6112.6|297
1655906400000|2022-06-22 14:00:00|6273.82|6153.82|6265.66|6145.66|6285.47|6165.47|6251.02|6131.02|292
1655906700000|2022-06-22 14:05:00|6266.46|6146.46|6280.82|6160.82|6280.82|6160.82|6259.74|6139.74|296
1655907000000|2022-06-22 14:10:00|6280.65|6160.65|6278.62|6158.62|6284.51|6164.51|6264.22|6144.22|293
1655907300000|2022-06-22 14:15:00|6278.58|6158.58|6296.46|6176.46|6296.46|6176.46|6264.59|6144.59|294
1655907600000|2022-06-22 14:20:00|6296.36|6176.36|6298.6|6178.6|6304.85|6184.85|6281.03|6161.03|299
1655907900000|2022-06-22 14:25:00|6298.57|6178.57|6303.05|6183.05|6320.15|6200.15|6292.17|6172.17|292
1655908200000|2022-06-22 14:30:00|6302.95|6182.95|6314.87|6194.87|6322.43|6202.43|6302.04|6182.04|295
1655908500000|2022-06-22 14:35:00|6315.18|6195.18|6289.73|6169.73|6315.18|6195.18|6289.07|6169.07|297
1655908800000|2022-06-22 14:40:00|6290.15|6170.15|6277.52|6157.52|6291.05|6171.05|6273.77|6153.77|298
1655909100000|2022-06-22 14:45:00|6277.89|6157.89|6251.02|6131.02|6281.12|6161.12|6245.75|6125.75|298
1655909400000|2022-06-22 14:50:00|6250.99|6130.99|6256.35|6136.35|6268.59|6148.59|6250.99|6130.99|295
1655909700000|2022-06-22 14:55:00|6257.03|6137.03|6256.98|6136.98|6264.6|6144.6|6253.87|6133.87|296
1655910000000|2022-06-22 15:00:00|6257.34|6137.34|6233.59|6113.59|6258.01|6138.01|6226.11|6106.11|296
1655910300000|2022-06-22 15:05:00|6233.61|6113.61|6219.09|6099.09|6233.98|6113.98|6219.09|6099.09|291
1655910600000|2022-06-22 15:10:00|6219.27|6099.27|6211.96|6091.96|6223.82|6103.82|6211.96|6091.96|292
1655910900000|2022-06-22 15:15:00|6211.75|6091.75|6222.76|6102.76|6222.94|6102.94|6208.23|6088.23|291
1655911200000|2022-06-22 15:20:00|6222.72|6102.72|6211.62|6091.62|6222.82|6102.82|6208.62|6088.62|289
1655911500000|2022-06-22 15:25:00|6211.99|6091.99|6193.26|6073.26|6212.55|6092.55|6186.31|6066.31|289
1655911800000|2022-06-22 15:30:00|6193.37|6073.37|6212.7|6092.7|6224.04|6104.04|6193.08|6073.08|298
1655912100000|2022-06-22 15:35:00|6212.67|6092.67|6206.46|6086.46|6215.07|6095.07|6205.1|6085.1|292
1655912400000|2022-06-22 15:40:00|6206.55|6086.55|6159.26|6039.26|6207.91|6087.91|6159.26|6039.26|297
1655912700000|2022-06-22 15:45:00|6158.91|6038.91|6163.96|6043.96|6168.45|6048.45|6142.61|6022.61|297
1655913000000|2022-06-22 15:50:00|6163.83|6043.83|6122.08|6002.08|6163.83|6043.83|6121.94|6001.94|288
1655913300000|2022-06-22 15:55:00|6122.14|6002.14|6097.31|5977.31|6123.77|6003.77|6095.34|5975.34|296
1655913600000|2022-06-22 16:00:00|6097.33|5977.33|6063.3|5943.3|6118.87|5998.87|6054.65|5934.65|297
1655913900000|2022-06-22 16:05:00|6062.64|5942.64|6042.3|5922.3|6062.64|5942.64|6017.29|5897.29|297
1655914200000|2022-06-22 16:10:00|6042.83|5922.83|6053.27|5933.27|6060.86|5940.86|6042.61|5922.61|296
1655914500000|2022-06-22 16:15:00|6052.78|5932.78|6084.28|5964.28|6084.58|5964.58|6048.17|5928.17|298
1655914800000|2022-06-22 16:20:00|6084.24|5964.24|6092.26|5972.26|6112.62|5992.62|6082.18|5962.18|297
1655915100000|2022-06-22 16:25:00|6092.41|5972.41|6095.38|5975.38|6096.43|5976.43|6086.15|5966.15|295
1655915400000|2022-06-22 16:30:00|6094.48|5974.48|6114.55|5994.55|6114.65|5994.65|6086.82|5966.82|299
1655915700000|2022-06-22 16:35:00|6114.41|5994.41|6101.8|5981.8|6118.81|5998.81|6099.72|5979.72|296
1655916000000|2022-06-22 16:40:00|6101.6|5981.6|6099.3|5979.3|6105.61|5985.61|6096|5976|294
1655916300000|2022-06-22 16:45:00|6099.42|5979.42|6090.25|5970.25|6103.2|5983.2|6088.98|5968.98|299
1655916600000|2022-06-22 16:50:00|6090.35|5970.35|6095.93|5975.93|6096.3|5976.3|6087.65|5967.65|294
1655916900000|2022-06-22 16:55:00|6095.88|5975.88|6138.33|6018.33|6138.33|6018.33|6095.88|5975.88|291
1655917200000|2022-06-22 17:00:00|6137.86|6017.86|6121.09|6001.09|6139.85|6019.85|6119.77|5999.77|296
1655917500000|2022-06-22 17:05:00|6121.68|6001.68|6125.53|6005.53|6126.23|6006.23|6115.11|5995.11|293
1655917800000|2022-06-22 17:10:00|6125.2|6005.2|6138.13|6018.13|6141.48|6021.48|6124.02|6004.02|294
1655918100000|2022-06-22 17:15:00|6138.25|6018.25|6155.92|6035.92|6156.16|6036.16|6138.25|6018.25|288
1655918400000|2022-06-22 17:20:00|6155.41|6035.41|6163.98|6043.98|6169.62|6049.62|6152.74|6032.74|297
1655918700000|2022-06-22 17:25:00|6164.28|6044.28|6156.62|6036.62|6165.55|6045.55|6154.89|6034.89|291
1655919000000|2022-06-22 17:30:00|6156.6|6036.6|6156.24|6036.24|6157.84|6037.84|6154.12|6034.12|290
1655919300000|2022-06-22 17:35:00|6156.13|6036.13|6151.55|6031.55|6156.13|6036.13|6147.73|6027.73|289
1655919600000|2022-06-22 17:40:00|6151.09|6031.09|6119.69|5999.69|6151.09|6031.09|6111.25|5991.25|291
1655919900000|2022-06-22 17:45:00|6119.84|5999.84|6162.91|6042.91|6162.91|6042.91|6119.84|5999.84|292
1655920200000|2022-06-22 17:50:00|6162.96|6042.96|6141.11|6021.11|6164.38|6044.38|6140.95|6020.95|298
1655920500000|2022-06-22 17:55:00|6141.62|6021.62|6140.67|6020.67|6141.89|6021.89|6132.41|6012.41|285
1655920800000|2022-06-22 18:00:00|6140.5|6020.5|6134.24|6014.24|6141.44|6021.44|6133.42|6013.42|287
1655921100000|2022-06-22 18:05:00|6134.05|6014.05|6158.5|6038.5|6158.71|6038.71|6130.68|6010.68|293
1655921400000|2022-06-22 18:10:00|6158.12|6038.12|6163.74|6043.74|6164.48|6044.48|6150.01|6030.01|294
1655921700000|2022-06-22 18:15:00|6163.86|6043.86|6163.31|6043.31|6171.76|6051.76|6162.25|6042.25|290
1655922000000|2022-06-22 18:20:00|6163.9|6043.9|6163.46|6043.46|6166.71|6046.71|6151.95|6031.95|294
1655922300000|2022-06-22 18:25:00|6163.49|6043.49|6139.96|6019.96|6163.49|6043.49|6139.96|6019.96|293
1655922600000|2022-06-22 18:30:00|6139.84|6019.84|6147.07|6027.07|6147.53|6027.53|6136.85|6016.85|291
1655922900000|2022-06-22 18:35:00|6146.91|6026.91|6148.84|6028.84|6155.72|6035.72|6146.76|6026.76|288
1655923200000|2022-06-22 18:40:00|6148.82|6028.82|6154.47|6034.47|6159.38|6039.38|6145.51|6025.51|288
1655923500000|2022-06-22 18:45:00|6154.85|6034.85|6147.44|6027.44|6160.47|6040.47|6145|6025|289
1655923800000|2022-06-22 18:50:00|6147.5|6027.5|6130.51|6010.51|6147.94|6027.94|6130.51|6010.51|290
1655924100000|2022-06-22 18:55:00|6130.6|6010.6|6131.62|6011.62|6136.32|6016.32|6130.31|6010.31|290
1655924400000|2022-06-22 19:00:00|6131.59|6011.59|6139.51|6019.51|6140.65|6020.65|6125.9|6005.9|282
1655924700000|2022-06-22 19:05:00|6140.15|6020.15|6109.91|5989.91|6144.84|6024.84|6108.2|5988.2|293
1655925000000|2022-06-22 19:10:00|6109.77|5989.77|6126.94|6006.94|6127.05|6007.05|6109.45|5989.45|288
1655925300000|2022-06-22 19:15:00|6126.51|6006.51|6115.44|5995.44|6126.51|6006.51|6114.8|5994.8|288
1655925600000|2022-06-22 19:20:00|6115.6|5995.6|6114.83|5994.83|6116.5|5996.5|6111.1|5991.1|289
1655925900000|2022-06-22 19:25:00|6114.69|5994.69|6095.88|5975.88|6114.69|5994.69|6092.66|5972.66|291
1655926200000|2022-06-22 19:30:00|6095.97|5975.97|6090.91|5970.91|6100.15|5980.15|6090.85|5970.85|291
1655926500000|2022-06-22 19:35:00|6090.78|5970.78|6063.82|5943.82|6090.78|5970.78|6063.48|5943.48|297
1655926800000|2022-06-22 19:40:00|6063.17|5943.17|6069.94|5949.94|6073.8|5953.8|6051.33|5931.33|298
1655927100000|2022-06-22 19:45:00|6069.86|5949.86|6043.2|5923.2|6069.99|5949.99|6043.18|5923.18|292
1655927400000|2022-06-22 19:50:00|6043.14|5923.14|6085.36|5965.36|6086.59|5966.59|6042.63|5922.63|293
1655927700000|2022-06-22 19:55:00|6085.44|5965.44|6100.85|5980.85|6105.11|5985.11|6085.03|5965.03|294
1655928000000|2022-06-22 20:00:00|6100.14|5980.14|6069.45|5949.45|6101.04|5981.04|6063.15|5943.15|298
1655928300000|2022-06-22 20:05:00|6069.26|5949.26|6080.23|5960.23|6088.77|5968.77|6068.03|5948.03|294
1655928600000|2022-06-22 20:10:00|6080.19|5960.19|6115.12|5995.12|6117.31|5997.31|6079.83|5959.83|288
1655928900000|2022-06-22 20:15:00|6115.18|5995.18|6108.23|5988.23|6116.99|5996.99|6107.27|5987.27|294
1655929200000|2022-06-22 20:20:00|6107.89|5987.89|6104.79|5984.79|6114.49|5994.49|6104.79|5984.79|291
1655929500000|2022-06-22 20:25:00|6104.99|5984.99|6099.03|5979.03|6108.36|5988.36|6098.55|5978.55|293
1655929800000|2022-06-22 20:30:00|6099.23|5979.23|6041.72|5921.72|6099.23|5979.23|6041.72|5921.72|294
1655930100000|2022-06-22 20:35:00|6041.15|5921.15|6005.65|5885.65|6041.69|5921.69|5994.83|5874.83|296
1655930400000|2022-06-22 20:40:00|6005.79|5885.79|6006.08|5886.08|6007.34|5887.34|5991.86|5871.86|296
1655930700000|2022-06-22 20:45:00|6005.87|5885.87|6035.68|5915.68|6047.07|5927.07|5985.67|5865.67|294
1655931000000|2022-06-22 20:50:00|6035.04|5915.04|6040.05|5920.05|6050.3|5930.3|6033.09|5913.09|290
1655931300000|2022-06-22 20:55:00|6039.9|5919.9|6021.39|5901.39|6040.74|5920.74|6021.39|5901.39|294
1655931600000|2022-06-22 21:00:00|6021.46|5901.46|6035|5915|6035.21|5915.21|6017.5|5897.5|299
1655931900000|2022-06-22 21:05:00|6034.96|5914.96|6036.25|5916.25|6042.2|5922.2|6028.15|5908.15|293
1655932200000|2022-06-22 21:10:00|6036.29|5916.29|6027.54|5907.54|6036.29|5916.29|6022.28|5902.28|295
1655932500000|2022-06-22 21:15:00|6027.55|5907.55|6029.61|5909.61|6029.61|5909.61|6015.28|5895.28|281
1655932800000|2022-06-22 21:20:00|6029.14|5909.14|6025.2|5905.2|6046.39|5926.39|6024.91|5904.91|296
1655933100000|2022-06-22 21:25:00|6024.58|5904.58|6023.18|5903.18|6024.6|5904.6|6012.15|5892.15|281
1655933400000|2022-06-22 21:30:00|6023.3|5903.3|6023.12|5903.12|6030.69|5910.69|6014.89|5894.89|289
1655933700000|2022-06-22 21:35:00|6023.08|5903.08|6001.74|5881.74|6023.22|5903.22|6001.17|5881.17|289
1655934000000|2022-06-22 21:40:00|6001.98|5881.98|6004.38|5884.38|6005.19|5885.19|5998.04|5878.04|289
1655934300000|2022-06-22 21:45:00|6004.45|5884.45|6038.12|5918.12|6038.26|5918.26|6004.41|5884.41|286
1655934600000|2022-06-22 21:50:00|6038.16|5918.16|6054.14|5934.14|6056.8|5936.8|6037.96|5917.96|289
1655934900000|2022-06-22 21:55:00|6054.12|5934.12|6057.41|5937.41|6069.28|5949.28|6051.53|5931.53|286
1655935200000|2022-06-22 22:00:00|6057.1|5937.1|6061.92|5941.92|6065.16|5945.16|6057.1|5937.1|295
1655935500000|2022-06-22 22:05:00|6061.69|5941.69|6064.98|5944.98|6068.05|5948.05|6055.97|5935.97|293
1655935800000|2022-06-22 22:10:00|6065.3|5945.3|6057.94|5937.94|6078.47|5958.47|6057.71|5937.71|286
1655936100000|2022-06-22 22:15:00|6057.97|5937.97|6037.02|5917.02|6058.74|5938.74|6037.02|5917.02|287
1655936400000|2022-06-22 22:20:00|6036.75|5916.75|6039.77|5919.77|6040.81|5920.81|6036.28|5916.28|286
1655936700000|2022-06-22 22:25:00|6040.03|5920.03|6041.32|5921.32|6045.24|5925.24|6036.83|5916.83|291
1655937000000|2022-06-22 22:30:00|6041.31|5921.31|6058.74|5938.74|6058.74|5938.74|6041.06|5921.06|288
1655937300000|2022-06-22 22:35:00|6059.19|5939.19|6061.35|5941.35|6067.27|5947.27|6059.01|5939.01|281
1655937600000|2022-06-22 22:40:00|6061.27|5941.27|6067.37|5947.37|6068.65|5948.65|6057.63|5937.63|289
1655937900000|2022-06-22 22:45:00|6067.22|5947.22|6061.75|5941.75|6068.98|5948.98|6057.14|5937.14|281
1655938200000|2022-06-22 22:50:00|6061.74|5941.74|6083.74|5963.74|6083.88|5963.88|6060.81|5940.81|288
1655938500000|2022-06-22 22:55:00|6083.45|5963.45|6082.65|5962.65|6090|5970|6081.99|5961.99|294
1655938800000|2022-06-22 23:00:00|6081.76|5961.76|6083.54|5963.54|6084.3|5964.3|6077.57|5957.57|277
1655939100000|2022-06-22 23:05:00|6083.32|5963.32|6082.04|5962.04|6083.99|5963.99|6079.07|5959.07|279
1655939400000|2022-06-22 23:10:00|6082.07|5962.07|6075.93|5955.93|6082.11|5962.11|6072.65|5952.65|121
1655939700000|2022-06-22 23:15:00|6074.16|5954.16|6057.4|5937.4|6074.16|5954.16|6056.17|5936.17|141
1655940000000|2022-06-22 23:20:00|6057.39|5937.39|6060.41|5940.41|6064.06|5944.06|6055.95|5935.95|283
1655940300000|2022-06-22 23:25:00|6060.52|5940.52|6058.1|5938.1|6063.34|5943.34|6058.1|5938.1|273
1655940600000|2022-06-22 23:30:00|6058|5938|6048.15|5928.15|6067.44|5947.44|6046.96|5926.96|287
1655940900000|2022-06-22 23:35:00|6047.91|5927.91|6031.92|5911.92|6048.08|5928.08|6030.02|5910.02|287
1655941200000|2022-06-22 23:40:00|6031.91|5911.91|6028.77|5908.77|6033.03|5913.03|6024.45|5904.45|291
1655941500000|2022-06-22 23:45:00|6028.9|5908.9|6018.98|5898.98|6033.31|5913.31|6018.83|5898.83|292
1655941800000|2022-06-22 23:50:00|6018.72|5898.72|6019.45|5899.45|6027.11|5907.11|6015|5895|288
1655942100000|2022-06-22 23:55:00|6019.46|5899.46|6017.13|5897.13|6019.46|5899.46|6016.27|5896.27|285
1655942400000|2022-06-23 00:00:00|6017.42|5897.42|6024.29|5904.29|6027.18|5907.18|6002.48|5882.48|296
1655942700000|2022-06-23 00:05:00|6024.34|5904.34|6065.69|5945.69|6065.76|5945.76|6024.01|5904.01|292
1655943000000|2022-06-23 00:10:00|6065.58|5945.58|6082|5962|6082.29|5962.29|6064.3|5944.3|293
1655943300000|2022-06-23 00:15:00|6081.86|5961.86|6115.94|5995.94|6118.34|5998.34|6081.6|5961.6|295
1655943600000|2022-06-23 00:20:00|6116.14|5996.14|6110.39|5990.39|6122.3|6002.3|6109.15|5989.15|295
1655943900000|2022-06-23 00:25:00|6109.73|5989.73|6152.74|6032.74|6167.48|6047.48|6109.73|5989.73|294
1655944200000|2022-06-23 00:30:00|6152.86|6032.86|6143.94|6023.94|6161.98|6041.98|6142.33|6022.33|296
1655944500000|2022-06-23 00:35:00|6143.71|6023.71|6129.57|6009.57|6144.93|6024.93|6128.22|6008.22|290
1655944800000|2022-06-23 00:40:00|6129.94|6009.94|6155.36|6035.36|6158.68|6038.68|6129.47|6009.47|289
1655945100000|2022-06-23 00:45:00|6155.64|6035.64|6155.89|6035.89|6158.35|6038.35|6149.93|6029.93|291
1655945400000|2022-06-23 00:50:00|6156.1|6036.1|6177.96|6057.96|6185.72|6065.72|6153.61|6033.61|295
1655945700000|2022-06-23 00:55:00|6178.01|6058.01|6167.25|6047.25|6187.85|6067.85|6167.11|6047.11|291
1655946000000|2022-06-23 01:00:00|6167.01|6047.01|6162.45|6042.45|6170.01|6050.01|6158.39|6038.39|296
1655946300000|2022-06-23 01:05:00|6162.83|6042.83|6162.97|6042.97|6164.02|6044.02|6157.02|6037.02|290
1655946600000|2022-06-23 01:10:00|6162.8|6042.8|6156.13|6036.13|6166.22|6046.22|6156|6036|292
1655946900000|2022-06-23 01:15:00|6156.11|6036.11|6154.75|6034.75|6156.28|6036.28|6150.76|6030.76|288
1655947200000|2022-06-23 01:20:00|6154.33|6034.33|6180.36|6060.36|6180.53|6060.53|6154.23|6034.23|289
1655947500000|2022-06-23 01:25:00|6180.31|6060.31|6218.43|6098.43|6222.36|6102.36|6180.31|6060.31|287
1655947800000|2022-06-23 01:30:00|6218.75|6098.75|6229.64|6109.64|6236.88|6116.88|6218.75|6098.75|295
1655948100000|2022-06-23 01:35:00|6228.98|6108.98|6210.53|6090.53|6228.99|6108.99|6210.18|6090.18|293
1655948400000|2022-06-23 01:40:00|6209.76|6089.76|6199.69|6079.69|6210.01|6090.01|6199.34|6079.34|291
1655948700000|2022-06-23 01:45:00|6200.1|6080.1|6187.77|6067.77|6201.51|6081.51|6186.76|6066.76|287
1655949000000|2022-06-23 01:50:00|6187.61|6067.61|6174.16|6054.16|6188.03|6068.03|6174.16|6054.16|289
1655949300000|2022-06-23 01:55:00|6173.8|6053.8|6166.48|6046.48|6174.75|6054.75|6165.31|6045.31|291
1655949600000|2022-06-23 02:00:00|6166.16|6046.16|6181.56|6061.56|6181.74|6061.74|6165.88|6045.88|288
1655949900000|2022-06-23 02:05:00|6181.27|6061.27|6166.35|6046.35|6183.25|6063.25|6166.16|6046.16|279
1655950200000|2022-06-23 02:10:00|6166.14|6046.14|6156.32|6036.32|6166.14|6046.14|6151.49|6031.49|283
1655950500000|2022-06-23 02:15:00|6156.53|6036.53|6158.41|6038.41|6158.85|6038.85|6152.71|6032.71|286
1655950800000|2022-06-23 02:20:00|6158.43|6038.43|6157.58|6037.58|6165.4|6045.4|6157.58|6037.58|287
1655951100000|2022-06-23 02:25:00|6157.51|6037.51|6160.36|6040.36|6162.94|6042.94|6157.05|6037.05|292
1655951400000|2022-06-23 02:30:00|6160.63|6040.63|6177.36|6057.36|6188.43|6068.43|6158.92|6038.92|289
1655951700000|2022-06-23 02:35:00|6177.41|6057.41|6175.54|6055.54|6183.22|6063.22|6169.41|6049.41|291
1655952000000|2022-06-23 02:40:00|6175.49|6055.49|6178.21|6058.21|6178.21|6058.21|6173.64|6053.64|284
1655952300000|2022-06-23 02:45:00|6178.35|6058.35|6195.7|6075.7|6195.97|6075.97|6178.33|6058.33|278
1655952600000|2022-06-23 02:50:00|6195.61|6075.61|6192.37|6072.37|6196.53|6076.53|6190.44|6070.44|283
1655952900000|2022-06-23 02:55:00|6192.32|6072.32|6169.64|6049.64|6192.69|6072.69|6169.16|6049.16|289
1655953200000|2022-06-23 03:00:00|6169.95|6049.95|6144.79|6024.79|6170.21|6050.21|6142.34|6022.34|296
1655953500000|2022-06-23 03:05:00|6144.36|6024.36|6151.39|6031.39|6151.82|6031.82|6143.51|6023.51|286
1655953800000|2022-06-23 03:10:00|6151.37|6031.37|6144.91|6024.91|6154.96|6034.96|6144.69|6024.69|281
1655954100000|2022-06-23 03:15:00|6144.84|6024.84|6145.41|6025.41|6145.88|6025.88|6141.73|6021.73|286
1655954400000|2022-06-23 03:20:00|6145.58|6025.58|6139.97|6019.97|6147.52|6027.52|6137.32|6017.32|272
1655954700000|2022-06-23 03:25:00|6139.98|6019.98|6145.17|6025.17|6145.17|6025.17|6135.75|6015.75|285
1655955000000|2022-06-23 03:30:00|6146.06|6026.06|6146.31|6026.31|6150.46|6030.46|6141.83|6021.83|277
1655955300000|2022-06-23 03:35:00|6146.19|6026.19|6145.36|6025.36|6149.43|6029.43|6144.74|6024.74|288
1655955600000|2022-06-23 03:40:00|6145.13|6025.13|6133.48|6013.48|6149.39|6029.39|6132.45|6012.45|285
1655955900000|2022-06-23 03:45:00|6133.62|6013.62|6142.11|6022.11|6142.24|6022.24|6129.62|6009.62|286
1655956200000|2022-06-23 03:50:00|6142.13|6022.13|6145.62|6025.62|6147.11|6027.11|6142.13|6022.13|281
1655956500000|2022-06-23 03:55:00|6145.67|6025.67|6131.86|6011.86|6146.18|6026.18|6131.86|6011.86|284
1655956800000|2022-06-23 04:00:00|6131.66|6011.66|6135.88|6015.88|6136.23|6016.23|6126.29|6006.29|277
1655957100000|2022-06-23 04:05:00|6135.94|6015.94|6124.57|6004.57|6137.02|6017.02|6124.35|6004.35|287
1655957400000|2022-06-23 04:10:00|6124.72|6004.72|6128.16|6008.16|6130.4|6010.4|6120.21|6000.21|286
1655957700000|2022-06-23 04:15:00|6128.21|6008.21|6127.37|6007.37|6129.79|6009.79|6123.98|6003.98|283
1655958000000|2022-06-23 04:20:00|6127.67|6007.67|6144.26|6024.26|6144.26|6024.26|6127.4|6007.4|279
1655958300000|2022-06-23 04:25:00|6144.89|6024.89|6166.04|6046.04|6166.15|6046.15|6144.89|6024.89|293
1655958600000|2022-06-23 04:30:00|6165.78|6045.78|6175.67|6055.67|6177.07|6057.07|6162.4|6042.4|290
1655958900000|2022-06-23 04:35:00|6175.82|6055.82|6178.2|6058.2|6178.47|6058.47|6175.35|6055.35|282
1655959200000|2022-06-23 04:40:00|6178.36|6058.36|6203.43|6083.43|6204.51|6084.51|6178.18|6058.18|293
1655959500000|2022-06-23 04:45:00|6203.47|6083.47|6199.7|6079.7|6203.47|6083.47|6195.61|6075.61|285
1655959800000|2022-06-23 04:50:00|6199.97|6079.97|6193.81|6073.81|6204.55|6084.55|6193.61|6073.61|279
1655960100000|2022-06-23 04:55:00|6193.76|6073.76|6203.15|6083.15|6205.66|6085.66|6193.69|6073.69|292
1655960400000|2022-06-23 05:00:00|6202.51|6082.51|6207.5|6087.5|6209.52|6089.52|6202.28|6082.28|291
1655960700000|2022-06-23 05:05:00|6207.36|6087.36|6186.76|6066.76|6207.56|6087.56|6186.24|6066.24|279
1655961000000|2022-06-23 05:10:00|6186.69|6066.69|6188.64|6068.64|6189.88|6069.88|6184.42|6064.42|285
1655961300000|2022-06-23 05:15:00|6188.54|6068.54|6184.07|6064.07|6190.65|6070.65|6183.65|6063.65|270
1655961600000|2022-06-23 05:20:00|6183.95|6063.95|6182.72|6062.72|6196.19|6076.19|6180.36|6060.36|285
1655961900000|2022-06-23 05:25:00|6182.84|6062.84|6199.97|6079.97|6200.25|6080.25|6182.84|6062.84|286
1655962200000|2022-06-23 05:30:00|6200.06|6080.06|6221.25|6101.25|6221.34|6101.34|6200.01|6080.01|286
1655962500000|2022-06-23 05:35:00|6221.12|6101.12|6214.48|6094.48|6229.04|6109.04|6214.48|6094.48|290
1655962800000|2022-06-23 05:40:00|6214.4|6094.4|6208.61|6088.61|6214.4|6094.4|6208.33|6088.33|276
1655963100000|2022-06-23 05:45:00|6208.56|6088.56|6212.02|6092.02|6214.18|6094.18|6206.93|6086.93|284
1655963400000|2022-06-23 05:50:00|6212.45|6092.45|6185.6|6065.6|6212.61|6092.61|6185.6|6065.6|292
1655963700000|2022-06-23 05:55:00|6185.37|6065.37|6191.98|6071.98|6191.98|6071.98|6184.74|6064.74|286
1655964000000|2022-06-23 06:00:00|6191.94|6071.94|6193.89|6073.89|6194.07|6074.07|6183.61|6063.61|289
1655964300000|2022-06-23 06:05:00|6194.24|6074.24|6192.23|6072.23|6194.55|6074.55|6187.44|6067.44|294
1655964600000|2022-06-23 06:10:00|6192.66|6072.66|6191.53|6071.53|6194.79|6074.79|6188.25|6068.25|286
1655964900000|2022-06-23 06:15:00|6191.47|6071.47|6195.87|6075.87|6196.05|6076.05|6190.74|6070.74|284
1655965200000|2022-06-23 06:20:00|6195.84|6075.84|6206.42|6086.42|6207.93|6087.93|6193.07|6073.07|286
1655965500000|2022-06-23 06:25:00|6206.24|6086.24|6236.19|6116.19|6240.15|6120.15|6205.25|6085.25|293
1655965800000|2022-06-23 06:30:00|6236.11|6116.11|6272.4|6152.4|6272.49|6152.49|6231.57|6111.57|293
1655966100000|2022-06-23 06:35:00|6272.26|6152.26|6284.43|6164.43|6288.94|6168.94|6272.07|6152.07|294
1655966400000|2022-06-23 06:40:00|6284.17|6164.17|6275.4|6155.4|6288.3|6168.3|6274.96|6154.96|294
1655966700000|2022-06-23 06:45:00|6275.42|6155.42|6275.38|6155.38|6276.51|6156.51|6272.35|6152.35|291
1655967000000|2022-06-23 06:50:00|6275.42|6155.42|6265.4|6145.4|6275.54|6155.54|6261.82|6141.82|279
1655967300000|2022-06-23 06:55:00|6265.13|6145.13|6260.78|6140.78|6267.84|6147.84|6260.5|6140.5|268
1655967600000|2022-06-23 07:00:00|6260.61|6140.61|6263.82|6143.82|6264.05|6144.05|6256.34|6136.34|293
1655967900000|2022-06-23 07:05:00|6264.13|6144.13|6272.65|6152.65|6276.07|6156.07|6263.84|6143.84|290
1655968200000|2022-06-23 07:10:00|6272.14|6152.14|6286.61|6166.61|6289.18|6169.18|6271.69|6151.69|289
1655968500000|2022-06-23 07:15:00|6286.55|6166.55|6261.35|6141.35|6286.6|6166.6|6260.4|6140.4|294
1655968800000|2022-06-23 07:20:00|6261.84|6141.84|6248.53|6128.53|6263.25|6143.25|6248.53|6128.53|293
1655969100000|2022-06-23 07:25:00|6248.47|6128.47|6248.68|6128.68|6249.95|6129.95|6246.18|6126.18|282
1655969400000|2022-06-23 07:30:00|6248.78|6128.78|6244.07|6124.07|6249.09|6129.09|6241.45|6121.45|288
1655969700000|2022-06-23 07:35:00|6244.1|6124.1|6241.78|6121.78|6244.68|6124.68|6236.37|6116.37|282
1655970000000|2022-06-23 07:40:00|6242.31|6122.31|6248.27|6128.27|6248.85|6128.85|6242.08|6122.08|280
1655970300000|2022-06-23 07:45:00|6248.09|6128.09|6232.88|6112.88|6250.43|6130.43|6232.88|6112.88|281
1655970600000|2022-06-23 07:50:00|6232.51|6112.51|6225.45|6105.45|6232.51|6112.51|6224.01|6104.01|287
1655970900000|2022-06-23 07:55:00|6225.4|6105.4|6226.48|6106.48|6229.42|6109.42|6222.81|6102.81|290
1655971200000|2022-06-23 08:00:00|6226.7|6106.7|6240.51|6120.51|6240.68|6120.68|6224.96|6104.96|294
1655971500000|2022-06-23 08:05:00|6240.57|6120.57|6249.38|6129.38|6249.38|6129.38|6240.02|6120.02|289
1655971800000|2022-06-23 08:10:00|6249.51|6129.51|6277.98|6157.98|6279.61|6159.61|6249.51|6129.51|293
1655972100000|2022-06-23 08:15:00|6277.95|6157.95|6262.96|6142.96|6284.86|6164.86|6262.47|6142.47|291
1655972400000|2022-06-23 08:20:00|6262.9|6142.9|6267.17|6147.17|6269|6149|6259.61|6139.61|288
1655972700000|2022-06-23 08:25:00|6267.18|6147.18|6268.21|6148.21|6274.1|6154.1|6266.59|6146.59|283
1655973000000|2022-06-23 08:30:00|6267.9|6147.9|6236.92|6116.92|6268.02|6148.02|6236.76|6116.76|297
1655973300000|2022-06-23 08:35:00|6236.88|6116.88|6232.91|6112.91|6241.63|6121.63|6232.91|6112.91|290
1655973600000|2022-06-23 08:40:00|6232.89|6112.89|6234.46|6114.46|6236.21|6116.21|6232.11|6112.11|289
1655973900000|2022-06-23 08:45:00|6234.49|6114.49|6228.56|6108.56|6236.45|6116.45|6225.85|6105.85|286
1655974200000|2022-06-23 08:50:00|6228.54|6108.54|6228.31|6108.31|6229.54|6109.54|6225.27|6105.27|289
1655974500000|2022-06-23 08:55:00|6228.47|6108.47|6245.98|6125.98|6247.05|6127.05|6228.18|6108.18|292
1655974800000|2022-06-23 09:00:00|6245.99|6125.99|6257.19|6137.19|6260.62|6140.62|6245.99|6125.99|289
1655975100000|2022-06-23 09:05:00|6257.43|6137.43|6260.4|6140.4|6260.49|6140.49|6255.61|6135.61|285
1655975400000|2022-06-23 09:10:00|6260.48|6140.48|6268.57|6148.57|6268.86|6148.86|6260.45|6140.45|280
1655975700000|2022-06-23 09:15:00|6268.56|6148.56|6267.23|6147.23|6268.64|6148.64|6265.03|6145.03|276
1655976000000|2022-06-23 09:20:00|6267.12|6147.12|6253.98|6133.98|6295.27|6175.27|6253.98|6133.98|287
1655976300000|2022-06-23 09:25:00|6254.16|6134.16|6240.98|6120.98|6260.55|6140.55|6237.42|6117.42|285
1655976600000|2022-06-23 09:30:00|6241.08|6121.08|6255.62|6135.62|6255.62|6135.62|6229.14|6109.14|293
1655976900000|2022-06-23 09:35:00|6255.7|6135.7|6225.16|6105.16|6256.08|6136.08|6225.12|6105.12|291
1655977200000|2022-06-23 09:40:00|6225.21|6105.21|6222.02|6102.02|6226.85|6106.85|6216.95|6096.95|293
1655977500000|2022-06-23 09:45:00|6222.01|6102.01|6235.09|6115.09|6237.07|6117.07|6220.02|6100.02|291
1655977800000|2022-06-23 09:50:00|6235.25|6115.25|6277.2|6157.2|6278.73|6158.73|6234.35|6114.35|294
1655978100000|2022-06-23 09:55:00|6277.34|6157.34|6293.57|6173.57|6293.71|6173.71|6271.31|6151.31|291
1655978400000|2022-06-23 10:00:00|6293.87|6173.87|6303.46|6183.46|6304.2|6184.2|6284.64|6164.64|297
1655978700000|2022-06-23 10:05:00|6303.83|6183.83|6290.46|6170.46|6307.27|6187.27|6285.41|6165.41|296
1655979000000|2022-06-23 10:10:00|6290.67|6170.67|6305.81|6185.81|6306.67|6186.67|6290.67|6170.67|294
1655979300000|2022-06-23 10:15:00|6305.67|6185.67|6296.03|6176.03|6308.06|6188.06|6295.26|6175.26|290
1655979600000|2022-06-23 10:20:00|6295.65|6175.65|6299.03|6179.03|6302.87|6182.87|6293.36|6173.36|280
1655979900000|2022-06-23 10:25:00|6298.99|6178.99|6301.64|6181.64|6304.87|6184.87|6296.65|6176.65|293
1655980200000|2022-06-23 10:30:00|6301.69|6181.69|6294.73|6174.73|6303.62|6183.62|6288.63|6168.63|291
1655980500000|2022-06-23 10:35:00|6294.51|6174.51|6302.37|6182.37|6302.37|6182.37|6292.95|6172.95|289
1655980800000|2022-06-23 10:40:00|6302.38|6182.38|6323.33|6203.33|6323.41|6203.41|6302.38|6182.38|289
1655981100000|2022-06-23 10:45:00|6323.48|6203.48|6326.14|6206.14|6340.6|6220.6|6323.48|6203.48|296
1655981400000|2022-06-23 10:50:00|6326.5|6206.5|6316.05|6196.05|6326.5|6206.5|6315.9|6195.9|289
1655981700000|2022-06-23 10:55:00|6316.09|6196.09|6327.43|6207.43|6327.43|6207.43|6314.83|6194.83|290
1655982000000|2022-06-23 11:00:00|6327.47|6207.47|6311.56|6191.56|6332.97|6212.97|6309.66|6189.66|292
1655982300000|2022-06-23 11:05:00|6311.33|6191.33|6302.04|6182.04|6311.49|6191.49|6298.66|6178.66|286
1655982600000|2022-06-23 11:10:00|6302.02|6182.02|6304.43|6184.43|6309.54|6189.54|6301.35|6181.35|292
1655982900000|2022-06-23 11:15:00|6304.49|6184.49|6300.81|6180.81|6312.64|6192.64|6299.45|6179.45|291
1655983200000|2022-06-23 11:20:00|6300.45|6180.45|6305|6185|6306.39|6186.39|6300.05|6180.05|279
1655983500000|2022-06-23 11:25:00|6305.21|6185.21|6310.3|6190.3|6310.32|6190.32|6304.24|6184.24|276
1655983800000|2022-06-23 11:30:00|6310.53|6190.53|6295.95|6175.95|6312.29|6192.29|6293.55|6173.55|285
1655984100000|2022-06-23 11:35:00|6295.72|6175.72|6299.58|6179.58|6300.64|6180.64|6295.58|6175.58|274
1655984400000|2022-06-23 11:40:00|6299.43|6179.43|6283.38|6163.38|6299.43|6179.43|6278.27|6158.27|274
1655984700000|2022-06-23 11:45:00|6283.37|6163.37|6286.72|6166.72|6286.84|6166.84|6278.64|6158.64|287
1655985000000|2022-06-23 11:50:00|6286.64|6166.64|6287.16|6167.16|6289.85|6169.85|6286.2|6166.2|288
1655985300000|2022-06-23 11:55:00|6287.33|6167.33|6287.69|6167.69|6287.8|6167.8|6284.41|6164.41|274
1655985600000|2022-06-23 12:00:00|6287.64|6167.64|6308.19|6188.19|6308.2|6188.2|6286.63|6166.63|290
1655985900000|2022-06-23 12:05:00|6308.13|6188.13|6294.63|6174.63|6321.42|6201.42|6294.63|6174.63|286
1655986200000|2022-06-23 12:10:00|6294.58|6174.58|6321.83|6201.83|6324.98|6204.98|6292.71|6172.71|296
1655986500000|2022-06-23 12:15:00|6322.03|6202.03|6319.09|6199.09|6341.62|6221.62|6318.76|6198.76|293
1655986800000|2022-06-23 12:20:00|6319.24|6199.24|6340.66|6220.66|6341.54|6221.54|6310.98|6190.98|288
1655987100000|2022-06-23 12:25:00|6340.46|6220.46|6348.77|6228.77|6348.87|6228.87|6337.64|6217.64|287
1655987400000|2022-06-23 12:30:00|6348.8|6228.8|6351.63|6231.63|6368.04|6248.04|6343.58|6223.58|294
1655987700000|2022-06-23 12:35:00|6351.42|6231.42|6323.23|6203.23|6354.56|6234.56|6323.23|6203.23|296
1655988000000|2022-06-23 12:40:00|6323.09|6203.09|6313.24|6193.24|6323.09|6203.09|6312.8|6192.8|293
1655988300000|2022-06-23 12:45:00|6313.37|6193.37|6312.66|6192.66|6318.87|6198.87|6311.49|6191.49|288
1655988600000|2022-06-23 12:50:00|6312.73|6192.73|6285.98|6165.98|6313.25|6193.25|6284.9|6164.9|292
1655988900000|2022-06-23 12:55:00|6285.42|6165.42|6303.02|6183.02|6303.7|6183.7|6285.42|6165.42|297
1655989200000|2022-06-23 13:00:00|6303.11|6183.11|6297.05|6177.05|6311.27|6191.27|6296.31|6176.31|289
1655989500000|2022-06-23 13:05:00|6297.01|6177.01|6321.59|6201.59|6321.62|6201.62|6297.01|6177.01|293
1655989800000|2022-06-23 13:10:00|6321.85|6201.85|6309.48|6189.48|6326.14|6206.14|6308.43|6188.43|293
1655990100000|2022-06-23 13:15:00|6309.62|6189.62|6305.36|6185.36|6317.95|6197.95|6305.36|6185.36|287
1655990400000|2022-06-23 13:20:00|6305.38|6185.38|6314.48|6194.48|6321.33|6201.33|6305.38|6185.38|288
1655990700000|2022-06-23 13:25:00|6314.58|6194.58|6313.87|6193.87|6325.26|6205.26|6311.69|6191.69|290
1655991000000|2022-06-23 13:30:00|6313.8|6193.8|6322.79|6202.79|6332.17|6212.17|6306.18|6186.18|296
1655991300000|2022-06-23 13:35:00|6322.73|6202.73|6290.47|6170.47|6322.98|6202.98|6288.5|6168.5|292
1655991600000|2022-06-23 13:40:00|6289.89|6169.89|6285.83|6165.83|6303.9|6183.9|6285.83|6165.83|282
1655991900000|2022-06-23 13:45:00|6285.95|6165.95|6298.82|6178.82|6299.52|6179.52|6277.11|6157.11|150
1655992200000|2022-06-23 13:50:00|6298.74|6178.74|6247.39|6127.39|6298.88|6178.88|6247.13|6127.13|171
1655992500000|2022-06-23 13:55:00|6247.26|6127.26|6252|6132|6252|6132|6243.04|6123.04|213
1655992800000|2022-06-23 14:00:00|6257.41|6137.41|6254.8|6134.8|6257.93|6137.93|6254.25|6134.25|26
1655993100000|2022-06-23 14:05:00|6250.42|6130.42|6234.72|6114.72|6262.28|6142.28|6234.69|6114.69|283
1655993400000|2022-06-23 14:10:00|6234.78|6114.78|6230.48|6110.48|6234.87|6114.87|6225.53|6105.53|225
1655993700000|2022-06-23 14:15:00|6230.98|6110.98|6230.65|6110.65|6240.46|6120.46|6230.12|6110.12|287
1655994000000|2022-06-23 14:20:00|6230.48|6110.48|6249.45|6129.45|6251.59|6131.59|6230.44|6110.44|296
1655994300000|2022-06-23 14:25:00|6249.24|6129.24|6245.61|6125.61|6250.31|6130.31|6244.72|6124.72|296
1655994600000|2022-06-23 14:30:00|6245.52|6125.52|6251.98|6131.98|6253.09|6133.09|6245.35|6125.35|289
1655994900000|2022-06-23 14:35:00|6251.65|6131.65|6244.8|6124.8|6253.34|6133.34|6244|6124|268
1655995200000|2022-06-23 14:40:00|6244.91|6124.91|6276.86|6156.86|6277.55|6157.55|6244.63|6124.63|273
1655995500000|2022-06-23 14:45:00|6277|6157|6294.53|6174.53|6294.53|6174.53|6276.11|6156.11|278
1655995800000|2022-06-23 14:50:00|6292.28|6172.28|6285.46|6165.46|6292.31|6172.31|6280|6160|222
1655996100000|2022-06-23 14:55:00|6285.39|6165.39|6306.44|6186.44|6306.62|6186.62|6283.58|6163.58|261
1655996400000|2022-06-23 15:00:00|6306.35|6186.35|6294.53|6174.53|6306.53|6186.53|6294.47|6174.47|219
1655996700000|2022-06-23 15:05:00|6294.56|6174.56|6285.14|6165.14|6294.56|6174.56|6284.32|6164.32|284
1655997000000|2022-06-23 15:10:00|6285.31|6165.31|6312.32|6192.32|6312.32|6192.32|6284.62|6164.62|286
1655997300000|2022-06-23 15:15:00|6311.84|6191.84|6279.44|6159.44|6312.1|6192.1|6279.44|6159.44|291
1655997600000|2022-06-23 15:20:00|6279.35|6159.35|6257.95|6137.95|6283.56|6163.56|6256.98|6136.98|290
1655997900000|2022-06-23 15:25:00|6258.24|6138.24|6243.87|6123.87|6260.43|6140.43|6243.52|6123.52|293
1655998200000|2022-06-23 15:30:00|6243.65|6123.65|6189.76|6069.76|6244.38|6124.38|6188.52|6068.52|287
1655998500000|2022-06-23 15:35:00|6189.97|6069.97|6189.41|6069.41|6196.55|6076.55|6183.59|6063.59|298
1655998800000|2022-06-23 15:40:00|6189.56|6069.56|6204.52|6084.52|6204.72|6084.72|6185.67|6065.67|275
1655999100000|2022-06-23 15:45:00|6204.51|6084.51|6203.61|6083.61|6206.57|6086.57|6200.81|6080.81|290
1655999400000|2022-06-23 15:50:00|6203.34|6083.34|6224.3|6104.3|6227.53|6107.53|6201.62|6081.62|290
1655999700000|2022-06-23 15:55:00|6224.55|6104.55|6217.36|6097.36|6229.71|6109.71|6217.34|6097.34|292
1656000000000|2022-06-23 16:00:00|6217.41|6097.41|6194.06|6074.06|6220.31|6100.31|6194.06|6074.06|292
1656000300000|2022-06-23 16:05:00|6193.94|6073.94|6199.94|6079.94|6205.21|6085.21|6191.88|6071.88|286
1656000600000|2022-06-23 16:10:00|6200.02|6080.02|6207.73|6087.73|6207.98|6087.98|6200.02|6080.02|286
1656000900000|2022-06-23 16:15:00|6207.74|6087.74|6221.65|6101.65|6221.65|6101.65|6204.77|6084.77|289
1656001200000|2022-06-23 16:20:00|6221.68|6101.68|6207.52|6087.52|6222.54|6102.54|6201.32|6081.32|289
1656001500000|2022-06-23 16:25:00|6208.15|6088.15|6212.48|6092.48|6219.26|6099.26|6201.75|6081.75|295
1656001800000|2022-06-23 16:30:00|6212.79|6092.79|6210.39|6090.39|6215.46|6095.46|6209.32|6089.32|293
1656002100000|2022-06-23 16:35:00|6210.62|6090.62|6209.22|6089.22|6215.82|6095.82|6209.08|6089.08|293
1656002400000|2022-06-23 16:40:00|6209.28|6089.28|6212.4|6092.4|6212.69|6092.69|6203.68|6083.68|279
1656002700000|2022-06-23 16:45:00|6212.48|6092.48|6226.07|6106.07|6226.76|6106.76|6211.61|6091.61|291
1656003000000|2022-06-23 16:50:00|6226.31|6106.31|6219.82|6099.82|6226.71|6106.71|6219.75|6099.75|285
1656003300000|2022-06-23 16:55:00|6219.78|6099.78|6195.66|6075.66|6219.86|6099.86|6195.66|6075.66|293
1656003600000|2022-06-23 17:00:00|6195.59|6075.59|6170.18|6050.18|6195.59|6075.59|6162.67|6042.67|293
1656003900000|2022-06-23 17:05:00|6169.98|6049.98|6202.04|6082.04|6204.43|6084.43|6169.55|6049.55|291
1656004200000|2022-06-23 17:10:00|6202.24|6082.24|6204.69|6084.69|6209.35|6089.35|6200.31|6080.31|288
1656004500000|2022-06-23 17:15:00|6204.8|6084.8|6214.9|6094.9|6216.52|6096.52|6204.77|6084.77|290
1656004800000|2022-06-23 17:20:00|6214.7|6094.7|6206.59|6086.59|6214.7|6094.7|6206.17|6086.17|289
1656005100000|2022-06-23 17:25:00|6206.46|6086.46|6189.83|6069.83|6208.4|6088.4|6189.1|6069.1|289
1656005400000|2022-06-23 17:30:00|6189.8|6069.8|6203.39|6083.39|6206.52|6086.52|6189.74|6069.74|290
1656005700000|2022-06-23 17:35:00|6203.34|6083.34|6197.45|6077.45|6205.58|6085.58|6194.03|6074.03|285
1656006000000|2022-06-23 17:40:00|6197.81|6077.81|6207.3|6087.3|6207.48|6087.48|6192.86|6072.86|283
1656006300000|2022-06-23 17:45:00|6207.48|6087.48|6219.84|6099.84|6220.71|6100.71|6204.67|6084.67|291
1656006600000|2022-06-23 17:50:00|6220.09|6100.09|6224.57|6104.57|6244.57|6124.57|6219.85|6099.85|297
1656006900000|2022-06-23 17:55:00|6224.45|6104.45|6215.87|6095.87|6224.99|6104.99|6214.6|6094.6|287
1656007200000|2022-06-23 18:00:00|6215.85|6095.85|6225.39|6105.39|6225.81|6105.81|6215.16|6095.16|284
1656007500000|2022-06-23 18:05:00|6225.3|6105.3|6206.13|6086.13|6225.75|6105.75|6206.13|6086.13|291
1656007800000|2022-06-23 18:10:00|6205.75|6085.75|6214.96|6094.96|6219.19|6099.19|6198.89|6078.89|292
1656008100000|2022-06-23 18:15:00|6215.19|6095.19|6226.33|6106.33|6226.55|6106.55|6215.16|6095.16|288
1656008400000|2022-06-23 18:20:00|6226.38|6106.38|6228.54|6108.54|6230|6110|6223.64|6103.64|289
1656008700000|2022-06-23 18:25:00|6228.57|6108.57|6230.57|6110.57|6231.33|6111.33|6225.66|6105.66|288
1656009000000|2022-06-23 18:30:00|6230.6|6110.6|6243.33|6123.33|6243.88|6123.88|6230.26|6110.26|298
1656009300000|2022-06-23 18:35:00|6243.06|6123.06|6222.38|6102.38|6243.7|6123.7|6220.58|6100.58|290
1656009600000|2022-06-23 18:40:00|6222.69|6102.69|6236.32|6116.32|6236.32|6116.32|6222.69|6102.69|285
1656009900000|2022-06-23 18:45:00|6236.33|6116.33|6225.82|6105.82|6237.05|6117.05|6218.8|6098.8|290
1656010200000|2022-06-23 18:50:00|6225.87|6105.87|6228.12|6108.12|6232.61|6112.61|6225.87|6105.87|279
1656010500000|2022-06-23 18:55:00|6228.14|6108.14|6228.71|6108.71|6229.09|6109.09|6225.43|6105.43|272
1656010800000|2022-06-23 19:00:00|6228.67|6108.67|6224.13|6104.13|6229.33|6109.33|6220.4|6100.4|289
1656011100000|2022-06-23 19:05:00|6224.06|6104.06|6239.76|6119.76|6239.76|6119.76|6219.48|6099.48|291
1656011400000|2022-06-23 19:10:00|6240.44|6120.44|6259.11|6139.11|6266.76|6146.76|6240.44|6120.44|296
1656011700000|2022-06-23 19:15:00|6258.97|6138.97|6263.35|6143.35|6263.41|6143.41|6247.6|6127.6|287
1656012000000|2022-06-23 19:20:00|6263.29|6143.29|6296.63|6176.63|6298.69|6178.69|6260.5|6140.5|293
1656012300000|2022-06-23 19:25:00|6296.47|6176.47|6326.08|6206.08|6326.89|6206.89|6291.08|6171.08|291
1656012600000|2022-06-23 19:30:00|6326.86|6206.86|6328.1|6208.1|6328.1|6208.1|6310.36|6190.36|294
1656012900000|2022-06-23 19:35:00|6329.4|6209.4|6356.14|6236.14|6363.48|6243.48|6329.4|6209.4|293
1656013200000|2022-06-23 19:40:00|6356|6236|6359.22|6239.22|6361.39|6241.39|6345.41|6225.41|292
1656013500000|2022-06-23 19:45:00|6359.09|6239.09|6364.38|6244.38|6364.38|6244.38|6349.48|6229.48|291
1656013800000|2022-06-23 19:50:00|6365.44|6245.44|6354.65|6234.65|6376.19|6256.19|6353.64|6233.64|293
1656014100000|2022-06-23 19:55:00|6354.71|6234.71|6369.42|6249.42|6369.52|6249.52|6353.33|6233.33|291
1656014400000|2022-06-23 20:00:00|6369.47|6249.47|6342.76|6222.76|6371.31|6251.31|6341.89|6221.89|295
1656014700000|2022-06-23 20:05:00|6342.74|6222.74|6344.13|6224.13|6344.65|6224.65|6333.81|6213.81|295
1656015000000|2022-06-23 20:10:00|6344.17|6224.17|6406.78|6286.78|6411.25|6291.25|6343.71|6223.71|293
1656015300000|2022-06-23 20:15:00|6410.22|6290.22|6403.74|6283.74|6420.39|6300.39|6398.95|6278.95|297
1656015600000|2022-06-23 20:20:00|6403.98|6283.98|6408.48|6288.48|6409.01|6289.01|6402.07|6282.07|291
1656015900000|2022-06-23 20:25:00|6408.69|6288.69|6396.19|6276.19|6408.98|6288.98|6396.14|6276.14|287
1656016200000|2022-06-23 20:30:00|6396.42|6276.42|6378.3|6258.3|6396.42|6276.42|6377.19|6257.19|290
1656016500000|2022-06-23 20:35:00|6378.39|6258.39|6377.37|6257.37|6385.52|6265.52|6376.75|6256.75|283
1656016800000|2022-06-23 20:40:00|6377.24|6257.24|6385.92|6265.92|6386.16|6266.16|6376.51|6256.51|283
1656017100000|2022-06-23 20:45:00|6385.64|6265.64|6401.59|6281.59|6403.58|6283.58|6385.4|6265.4|293
1656017400000|2022-06-23 20:50:00|6401.86|6281.86|6381.53|6261.53|6404.83|6284.83|6378.52|6258.52|293
1656017700000|2022-06-23 20:55:00|6381.65|6261.65|6376.32|6256.32|6381.83|6261.83|6373.27|6253.27|291
1656018000000|2022-06-23 21:00:00|6376.4|6256.4|6372.64|6252.64|6381.11|6261.11|6372.64|6252.64|290
1656018300000|2022-06-23 21:05:00|6372.69|6252.69|6367.16|6247.16|6373.3|6253.3|6361.72|6241.72|285
1656018600000|2022-06-23 21:10:00|6367.14|6247.14|6367.89|6247.89|6375.1|6255.1|6367.1|6247.1|287
1656018900000|2022-06-23 21:15:00|6368.24|6248.24|6363.39|6243.39|6368.8|6248.8|6361.68|6241.68|285
1656019200000|2022-06-23 21:20:00|6363.42|6243.42|6364.15|6244.15|6364.9|6244.9|6362.74|6242.74|265
1656019500000|2022-06-23 21:25:00|6364|6244|6372.41|6252.41|6372.44|6252.44|6361.47|6241.47|267
1656019800000|2022-06-23 21:30:00|6372.4|6252.4|6371.19|6251.19|6372.48|6252.48|6370.7|6250.7|252
1656020100000|2022-06-23 21:35:00|6371.2|6251.2|6347.03|6227.03|6371.3|6251.3|6339.53|6219.53|284
1656020400000|2022-06-23 21:40:00|6347.01|6227.01|6343.72|6223.72|6347.21|6227.21|6331.72|6211.72|287
1656020700000|2022-06-23 21:45:00|6343.64|6223.64|6339.16|6219.16|6344.39|6224.39|6338.04|6218.04|281
1656021000000|2022-06-23 21:50:00|6339.15|6219.15|6335.88|6215.88|6339.83|6219.83|6335.45|6215.45|273
1656021300000|2022-06-23 21:55:00|6335.98|6215.98|6324.75|6204.75|6338.89|6218.89|6324.75|6204.75|275
1656021600000|2022-06-23 22:00:00|6325|6205|6353.9|6233.9|6355.2|6235.2|6321.3|6201.3|290
1656021900000|2022-06-23 22:05:00|6355.49|6235.49|6367.44|6247.44|6371.35|6251.35|6345.33|6225.33|296
1656022200000|2022-06-23 22:10:00|6367.85|6247.85|6365.74|6245.74|6368.18|6248.18|6355.16|6235.16|290
1656022500000|2022-06-23 22:15:00|6366.09|6246.09|6382.66|6262.66|6388.77|6268.77|6366.09|6246.09|294
1656022800000|2022-06-23 22:20:00|6382.78|6262.78|6390.75|6270.75|6395.95|6275.95|6377.4|6257.4|292
1656023100000|2022-06-23 22:25:00|6391.14|6271.14|6416.97|6296.97|6417|6297|6385.16|6265.16|291
1656023400000|2022-06-23 22:30:00|6416.84|6296.84|6438.28|6318.28|6454.42|6334.42|6415.6|6295.6|294
1656023700000|2022-06-23 22:35:00|6439|6319|6420.48|6300.48|6439.32|6319.32|6420.48|6300.48|295
1656024000000|2022-06-23 22:40:00|6420.79|6300.79|6422.51|6302.51|6429.85|6309.85|6419.79|6299.79|292
1656024300000|2022-06-23 22:45:00|6422.52|6302.52|6424.02|6304.02|6433.85|6313.85|6415.29|6295.29|291
1656024600000|2022-06-23 22:50:00|6423.96|6303.96|6403.5|6283.5|6424.23|6304.23|6403.15|6283.15|288
1656024900000|2022-06-23 22:55:00|6403.47|6283.47|6401.25|6281.25|6404.28|6284.28|6397.83|6277.83|286
1656025200000|2022-06-23 23:00:00|6401.18|6281.18|6408.75|6288.75|6408.75|6288.75|6400.31|6280.31|292
1656025500000|2022-06-23 23:05:00|6408.59|6288.59|6419.96|6299.96|6421.93|6301.93|6408.59|6288.59|295
1656025800000|2022-06-23 23:10:00|6419.79|6299.79|6422.85|6302.85|6428.12|6308.12|6418.76|6298.76|160
1656026400000|2022-06-23 23:20:00|6416.17|6296.17|6437.14|6317.14|6439.78|6319.78|6416.17|6296.17|257
1656026700000|2022-06-23 23:25:00|6437.2|6317.2|6442.19|6322.19|6442.38|6322.38|6436.06|6316.06|290
1656027000000|2022-06-23 23:30:00|6442.07|6322.07|6452.15|6332.15|6457.91|6337.91|6441.14|6321.14|292
1656027300000|2022-06-23 23:35:00|6452.16|6332.16|6447.6|6327.6|6454.64|6334.64|6441.44|6321.44|286
1656027600000|2022-06-23 23:40:00|6447.06|6327.06|6432.69|6312.69|6448.54|6328.54|6432.51|6312.51|290
1656027900000|2022-06-23 23:45:00|6432.77|6312.77|6439.1|6319.1|6442.34|6322.34|6432.23|6312.23|294
1656028200000|2022-06-23 23:50:00|6439.15|6319.15|6436.47|6316.47|6439.82|6319.82|6430.19|6310.19|285
1656028500000|2022-06-23 23:55:00|6436.62|6316.62|6433.7|6313.7|6440.55|6320.55|6433.5|6313.5|293
1656028800000|2022-06-24 00:00:00|6433.67|6313.67|6431.8|6311.8|6451.48|6331.48|6426.31|6306.31|290
1656029100000|2022-06-24 00:05:00|6432.66|6312.66|6464.73|6344.73|6465.75|6345.75|6432.66|6312.66|291
1656029400000|2022-06-24 00:10:00|6464.79|6344.79|6459.22|6339.22|6465.74|6345.74|6459.22|6339.22|293
1656029700000|2022-06-24 00:15:00|6459.17|6339.17|6479.09|6359.09|6479.09|6359.09|6428.44|6308.44|298
1656030000000|2022-06-24 00:20:00|6478.66|6358.66|6453.16|6333.16|6478.87|6358.87|6449.97|6329.97|296
1656030300000|2022-06-24 00:25:00|6453.01|6333.01|6433.31|6313.31|6453.01|6333.01|6433.31|6313.31|295
1656030600000|2022-06-24 00:30:00|6433.46|6313.46|6436.29|6316.29|6438.11|6318.11|6423.8|6303.8|294
1656030900000|2022-06-24 00:35:00|6436.01|6316.01|6420.01|6300.01|6436.01|6316.01|6417.44|6297.44|293
1656031200000|2022-06-24 00:40:00|6420.35|6300.35|6431.37|6311.37|6431.97|6311.97|6418.55|6298.55|290
1656031500000|2022-06-24 00:45:00|6431.48|6311.48|6436.32|6316.32|6436.32|6316.32|6431.3|6311.3|290
1656031800000|2022-06-24 00:50:00|6435.27|6315.27|6411.12|6291.12|6435.74|6315.74|6410.54|6290.54|288
1656032100000|2022-06-24 00:55:00|6411.42|6291.42|6413.83|6293.83|6414.28|6294.28|6411.08|6291.08|296
1656032400000|2022-06-24 01:00:00|6413.9|6293.9|6412.8|6292.8|6416.04|6296.04|6408.1|6288.1|283
1656032700000|2022-06-24 01:05:00|6412.84|6292.84|6437.31|6317.31|6438.41|6318.41|6412.34|6292.34|294
1656033000000|2022-06-24 01:10:00|6437.28|6317.28|6468.99|6348.99|6471.61|6351.61|6437.28|6317.28|290
1656033300000|2022-06-24 01:15:00|6468.83|6348.83|6479.56|6359.56|6484.56|6364.56|6458.78|6338.78|295
1656033600000|2022-06-24 01:20:00|6479.51|6359.51|6504.31|6384.31|6504.31|6384.31|6478.88|6358.88|296
1656033900000|2022-06-24 01:25:00|6504.19|6384.19|6498.73|6378.73|6521.8|6401.8|6497.85|6377.85|295
1656034200000|2022-06-24 01:30:00|6498.58|6378.58|6517.58|6397.58|6518.24|6398.24|6498.13|6378.13|294
1656034500000|2022-06-24 01:35:00|6517.48|6397.48|6509.09|6389.09|6520.53|6400.53|6507.15|6387.15|295
1656034800000|2022-06-24 01:40:00|6509.29|6389.29|6495.52|6375.52|6509.31|6389.31|6495.3|6375.3|293
1656035100000|2022-06-24 01:45:00|6495.57|6375.57|6489|6369|6498.73|6378.73|6486.16|6366.16|290
1656035400000|2022-06-24 01:50:00|6488.97|6368.97|6477.59|6357.59|6490.13|6370.13|6477.45|6357.45|285
1656035700000|2022-06-24 01:55:00|6477.55|6357.55|6470.37|6350.37|6477.83|6357.83|6470.36|6350.36|297
1656036000000|2022-06-24 02:00:00|6470.42|6350.42|6471.8|6351.8|6474.87|6354.87|6467.42|6347.42|284
1656036300000|2022-06-24 02:05:00|6471.79|6351.79|6473.01|6353.01|6473.01|6353.01|6465.14|6345.14|282
1656036600000|2022-06-24 02:10:00|6472.96|6352.96|6482.84|6362.84|6482.9|6362.9|6472.73|6352.73|293
1656036900000|2022-06-24 02:15:00|6482.65|6362.65|6498.69|6378.69|6498.69|6378.69|6474.44|6354.44|295
1656037200000|2022-06-24 02:20:00|6497.18|6377.18|6518.86|6398.86|6518.87|6398.87|6497.18|6377.18|291
1656037500000|2022-06-24 02:25:00|6518.95|6398.95|6526.68|6406.68|6526.93|6406.93|6518.95|6398.95|288
1656037800000|2022-06-24 02:30:00|6526.73|6406.73|6540.11|6420.11|6542.93|6422.93|6526.41|6406.41|290
1656038100000|2022-06-24 02:35:00|6539.94|6419.94|6554.89|6434.89|6577.88|6457.88|6538.99|6418.99|295
1656038400000|2022-06-24 02:40:00|6554.35|6434.35|6551.25|6431.25|6557.46|6437.46|6550.1|6430.1|294
1656038700000|2022-06-24 02:45:00|6550.9|6430.9|6561.81|6441.81|6565.47|6445.47|6549.47|6429.47|292
1656039000000|2022-06-24 02:50:00|6561.59|6441.59|6542.41|6422.41|6561.59|6441.59|6542.28|6422.28|290
1656039300000|2022-06-24 02:55:00|6542.33|6422.33|6519.34|6399.34|6542.33|6422.33|6518.65|6398.65|290
1656039600000|2022-06-24 03:00:00|6519.18|6399.18|6517.76|6397.76|6522.06|6402.06|6517.76|6397.76|291
1656039900000|2022-06-24 03:05:00|6517.8|6397.8|6531.32|6411.32|6533.62|6413.62|6515.44|6395.44|296
1656040200000|2022-06-24 03:10:00|6531.74|6411.74|6547.89|6427.89|6548.5|6428.5|6528.01|6408.01|290
1656040500000|2022-06-24 03:15:00|6547.59|6427.59|6545.32|6425.32|6555.56|6435.56|6543.65|6423.65|289
1656040800000|2022-06-24 03:20:00|6545.22|6425.22|6529.3|6409.3|6545.28|6425.28|6529.3|6409.3|283
1656041100000|2022-06-24 03:25:00|6528.86|6408.86|6522.91|6402.91|6536.95|6416.95|6522.56|6402.56|282
1656041400000|2022-06-24 03:30:00|6523.27|6403.27|6506.4|6386.4|6525.93|6405.93|6504.65|6384.65|291
1656041700000|2022-06-24 03:35:00|6506.44|6386.44|6502.84|6382.84|6506.57|6386.57|6501.45|6381.45|286
1656042000000|2022-06-24 03:40:00|6502.71|6382.71|6505.17|6385.17|6507.42|6387.42|6502.26|6382.26|281
1656042300000|2022-06-24 03:45:00|6505.16|6385.16|6507.29|6387.29|6508.99|6388.99|6504.75|6384.75|273
1656042600000|2022-06-24 03:50:00|6507.16|6387.16|6495.01|6375.01|6507.71|6387.71|6495.01|6375.01|287
1656042900000|2022-06-24 03:55:00|6494.72|6374.72|6494.82|6374.82|6495.57|6375.57|6493.36|6373.36|276
1656043200000|2022-06-24 04:00:00|6494.75|6374.75|6508.81|6388.81|6508.95|6388.95|6494.63|6374.63|272
1656043500000|2022-06-24 04:05:00|6508.77|6388.77|6520.27|6400.27|6530.28|6410.28|6508.11|6388.11|288
1656043800000|2022-06-24 04:10:00|6520.24|6400.24|6515.51|6395.51|6520.31|6400.31|6513.09|6393.09|282
1656044100000|2022-06-24 04:15:00|6515.56|6395.56|6523.68|6403.68|6525.24|6405.24|6515.54|6395.54|292
1656044400000|2022-06-24 04:20:00|6523.71|6403.71|6525.8|6405.8|6530.91|6410.91|6520.98|6400.98|284
1656044700000|2022-06-24 04:25:00|6525.48|6405.48|6506.04|6386.04|6525.48|6405.48|6505.95|6385.95|291
1656045000000|2022-06-24 04:30:00|6505.7|6385.7|6463.32|6343.32|6505.7|6385.7|6462.55|6342.55|296
1656045300000|2022-06-24 04:35:00|6462.28|6342.28|6463.46|6343.46|6465.27|6345.27|6455.62|6335.62|283
1656045600000|2022-06-24 04:40:00|6463.4|6343.4|6461.11|6341.11|6465.23|6345.23|6459.64|6339.64|292
1656045900000|2022-06-24 04:45:00|6460.9|6340.9|6463.77|6343.77|6465.53|6345.53|6460.77|6340.77|270
1656046200000|2022-06-24 04:50:00|6463.72|6343.72|6473.11|6353.11|6473.39|6353.39|6462.72|6342.72|271
1656046500000|2022-06-24 04:55:00|6473.05|6353.05|6474.98|6354.98|6477.99|6357.99|6472.91|6352.91|279
1656046800000|2022-06-24 05:00:00|6474.88|6354.88|6473.17|6353.17|6477.24|6357.24|6472.51|6352.51|276
1656047100000|2022-06-24 05:05:00|6473.22|6353.22|6483.3|6363.3|6484.44|6364.44|6472.15|6352.15|286
1656047400000|2022-06-24 05:10:00|6483.29|6363.29|6482.84|6362.84|6486.57|6366.57|6480.1|6360.1|284
1656047700000|2022-06-24 05:15:00|6482.31|6362.31|6492.79|6372.79|6492.79|6372.79|6480.91|6360.91|275
1656048000000|2022-06-24 05:20:00|6492.8|6372.8|6491.12|6371.12|6495.67|6375.67|6491.02|6371.02|269
1656048300000|2022-06-24 05:25:00|6491.02|6371.02|6498.2|6378.2|6498.36|6378.36|6474.86|6354.86|289
1656048600000|2022-06-24 05:30:00|6498.08|6378.08|6508.38|6388.38|6509.03|6389.03|6497.98|6377.98|293
1656048900000|2022-06-24 05:35:00|6508.24|6388.24|6506.03|6386.03|6508.62|6388.62|6502.44|6382.44|267
1656049200000|2022-06-24 05:40:00|6506.43|6386.43|6515.47|6395.47|6517.04|6397.04|6506.43|6386.43|277
1656049500000|2022-06-24 05:45:00|6515.45|6395.45|6513.25|6393.25|6516.4|6396.4|6512.02|6392.02|280
1656049800000|2022-06-24 05:50:00|6513.15|6393.15|6509.32|6389.32|6516|6396|6509.08|6389.08|280
1656050100000|2022-06-24 05:55:00|6509.29|6389.29|6439.49|6319.49|6509.34|6389.34|6436|6316|297
1656050400000|2022-06-24 06:00:00|6440.08|6320.08|6442.07|6322.07|6443.36|6323.36|6428.84|6308.84|296
1656050700000|2022-06-24 06:05:00|6442.02|6322.02|6448.16|6328.16|6451.54|6331.54|6439.52|6319.52|293
1656051000000|2022-06-24 06:10:00|6448.31|6328.31|6439.99|6319.99|6450.68|6330.68|6437.1|6317.1|295
1656051300000|2022-06-24 06:15:00|6440.08|6320.08|6439.95|6319.95|6444.17|6324.17|6435.61|6315.61|283
1656051600000|2022-06-24 06:20:00|6440.03|6320.03|6450.71|6330.71|6450.89|6330.89|6438.74|6318.74|277
1656051900000|2022-06-24 06:25:00|6450.7|6330.7|6450.76|6330.76|6450.77|6330.77|6447.24|6327.24|268
1656052200000|2022-06-24 06:30:00|6450.78|6330.78|6457.84|6337.84|6462.62|6342.62|6450.59|6330.59|287
1656052500000|2022-06-24 06:35:00|6457.74|6337.74|6443.48|6323.48|6458.62|6338.62|6439.28|6319.28|288
1656052800000|2022-06-24 06:40:00|6443.37|6323.37|6434.42|6314.42|6445.14|6325.14|6433.62|6313.62|279
1656053100000|2022-06-24 06:45:00|6434.62|6314.62|6417.51|6297.51|6435.37|6315.37|6413.98|6293.98|289
1656053400000|2022-06-24 06:50:00|6417.5|6297.5|6412.05|6292.05|6417.54|6297.54|6410.97|6290.97|282
1656053700000|2022-06-24 06:55:00|6412.15|6292.15|6420.73|6300.73|6421.06|6301.06|6412.14|6292.14|287
1656054000000|2022-06-24 07:00:00|6420.66|6300.66|6417.69|6297.69|6424.49|6304.49|6417.56|6297.56|289
1656054300000|2022-06-24 07:05:00|6417.78|6297.78|6420.38|6300.38|6426.19|6306.19|6415.83|6295.83|292
1656054600000|2022-06-24 07:10:00|6420.13|6300.13|6410.53|6290.53|6422.9|6302.9|6410.53|6290.53|273
1656054900000|2022-06-24 07:15:00|6410.49|6290.49|6422.44|6302.44|6422.44|6302.44|6406.84|6286.84|286
1656055200000|2022-06-24 07:20:00|6422.08|6302.08|6431.1|6311.1|6431.42|6311.42|6419.53|6299.53|296
1656055500000|2022-06-24 07:25:00|6431.45|6311.45|6459.06|6339.06|6462.98|6342.98|6431.45|6311.45|293
1656055800000|2022-06-24 07:30:00|6459.24|6339.24|6485.61|6365.61|6485.61|6365.61|6458.1|6338.1|294
1656056100000|2022-06-24 07:35:00|6485.66|6365.66|6479.61|6359.61|6486.68|6366.68|6478.91|6358.91|292
1656056400000|2022-06-24 07:40:00|6479.48|6359.48|6480.81|6360.81|6491.75|6371.75|6478.88|6358.88|295
1656056700000|2022-06-24 07:45:00|6480.79|6360.79|6482.23|6362.23|6486.79|6366.79|6479.16|6359.16|297
1656057000000|2022-06-24 07:50:00|6482.2|6362.2|6465.16|6345.16|6482.2|6362.2|6464.98|6344.98|288
1656057300000|2022-06-24 07:55:00|6465.15|6345.15|6470.34|6350.34|6477.07|6357.07|6461.78|6341.78|289
1656057600000|2022-06-24 08:00:00|6470.32|6350.32|6487.15|6367.15|6487.72|6367.72|6465.6|6345.6|296
1656057900000|2022-06-24 08:05:00|6487.13|6367.13|6481.69|6361.69|6487.25|6367.25|6478.35|6358.35|284
1656058200000|2022-06-24 08:10:00|6481.59|6361.59|6476.99|6356.99|6483.1|6363.1|6476.93|6356.93|272
1656058500000|2022-06-24 08:15:00|6476.9|6356.9|6486.85|6366.85|6487.97|6367.97|6476.24|6356.24|286
1656058800000|2022-06-24 08:20:00|6486.88|6366.88|6470.87|6350.87|6490.04|6370.04|6470.87|6350.87|287
1656059100000|2022-06-24 08:25:00|6470.53|6350.53|6473.14|6353.14|6474.64|6354.64|6463.76|6343.76|283
1656059400000|2022-06-24 08:30:00|6472.61|6352.61|6494.67|6374.67|6495.09|6375.09|6471.12|6351.12|295
1656059700000|2022-06-24 08:35:00|6496|6376|6519.16|6399.16|6519.16|6399.16|6496|6376|290
1656060000000|2022-06-24 08:40:00|6519.77|6399.77|6517.52|6397.52|6520.75|6400.75|6515.56|6395.56|292
1656060300000|2022-06-24 08:45:00|6517.63|6397.63|6530.12|6410.12|6538.01|6418.01|6516.1|6396.1|287
1656060600000|2022-06-24 08:50:00|6530.14|6410.14|6528.43|6408.43|6530.14|6410.14|6518.9|6398.9|286
1656060900000|2022-06-24 08:55:00|6528.65|6408.65|6528.47|6408.47|6539.48|6419.48|6526.96|6406.96|289
1656061200000|2022-06-24 09:00:00|6528.41|6408.41|6527.5|6407.5|6532.76|6412.76|6527.22|6407.22|291
1656061500000|2022-06-24 09:05:00|6527.49|6407.49|6526.61|6406.61|6527.72|6407.72|6519.91|6399.91|288
1656061800000|2022-06-24 09:10:00|6526.63|6406.63|6529.06|6409.06|6530.15|6410.15|6521.18|6401.18|288
1656062100000|2022-06-24 09:15:00|6528.93|6408.93|6510.18|6390.18|6528.93|6408.93|6508.85|6388.85|292
1656062400000|2022-06-24 09:20:00|6510.3|6390.3|6507.17|6387.17|6510.49|6390.49|6505.36|6385.36|271
1656062700000|2022-06-24 09:25:00|6507.26|6387.26|6497.03|6377.03|6507.45|6387.45|6495.47|6375.47|291
1656063000000|2022-06-24 09:30:00|6497.01|6377.01|6497.71|6377.71|6503.77|6383.77|6490.23|6370.23|294
1656063300000|2022-06-24 09:35:00|6497.72|6377.72|6486.67|6366.67|6498.18|6378.18|6486.64|6366.64|287
1656063600000|2022-06-24 09:40:00|6486.64|6366.64|6490.87|6370.87|6495.2|6375.2|6485.98|6365.98|289
1656063900000|2022-06-24 09:45:00|6490.83|6370.83|6476.31|6356.31|6494.29|6374.29|6476.31|6356.31|292
1656064200000|2022-06-24 09:50:00|6476.42|6356.42|6454.43|6334.43|6477.04|6357.04|6454.43|6334.43|295
1656064500000|2022-06-24 09:55:00|6454.49|6334.49|6465.34|6345.34|6465.47|6345.47|6450.4|6330.4|289
1656064800000|2022-06-24 10:00:00|6465.46|6345.46|6471.13|6351.13|6471.38|6351.38|6464.52|6344.52|294
1656065100000|2022-06-24 10:05:00|6471.43|6351.43|6478.71|6358.71|6484.55|6364.55|6471.36|6351.36|288
1656065400000|2022-06-24 10:10:00|6478.7|6358.7|6482.52|6362.52|6482.56|6362.56|6475.02|6355.02|271
1656065700000|2022-06-24 10:15:00|6482.51|6362.51|6501.05|6381.05|6502.77|6382.77|6481.48|6361.48|290
1656066000000|2022-06-24 10:20:00|6501|6381|6501.56|6381.56|6505.77|6385.77|6500.76|6380.76|284
1656066300000|2022-06-24 10:25:00|6501.3|6381.3|6509.65|6389.65|6509.93|6389.93|6501.3|6381.3|287
1656066600000|2022-06-24 10:30:00|6509.56|6389.56|6506.67|6386.67|6514.3|6394.3|6504.65|6384.65|284
1656066900000|2022-06-24 10:35:00|6506.72|6386.72|6506.37|6386.37|6508.56|6388.56|6500.99|6380.99|285
1656067200000|2022-06-24 10:40:00|6507.52|6387.52|6513.98|6393.98|6519.23|6399.23|6507.52|6387.52|295
1656067500000|2022-06-24 10:45:00|6514.06|6394.06|6511.31|6391.31|6514.57|6394.57|6506.45|6386.45|291
1656067800000|2022-06-24 10:50:00|6511.27|6391.27|6534.24|6414.24|6534.28|6414.28|6511.27|6391.27|296
1656068100000|2022-06-24 10:55:00|6534.08|6414.08|6541.96|6421.96|6543.9|6423.9|6534.08|6414.08|294
1656068400000|2022-06-24 11:00:00|6541.64|6421.64|6550.74|6430.74|6554.75|6434.75|6541.32|6421.32|289
1656068700000|2022-06-24 11:05:00|6550.67|6430.67|6588.6|6468.6|6589.24|6469.24|6550.67|6430.67|295
1656069000000|2022-06-24 11:10:00|6589.24|6469.24|6579.93|6459.93|6589.48|6469.48|6575.16|6455.16|291
1656069300000|2022-06-24 11:15:00|6579.9|6459.9|6610.85|6490.85|6615.23|6495.23|6576.26|6456.26|295
1656069600000|2022-06-24 11:20:00|6611.16|6491.16|6599.29|6479.29|6614.72|6494.72|6598.82|6478.82|295
1656069900000|2022-06-24 11:25:00|6599.46|6479.46|6596.13|6476.13|6599.46|6479.46|6591.21|6471.21|293
1656070200000|2022-06-24 11:30:00|6596.1|6476.1|6659.27|6539.27|6669.74|6549.74|6596.1|6476.1|299
1656070500000|2022-06-24 11:35:00|6659.19|6539.19|6655.42|6535.42|6660.26|6540.26|6645.59|6525.59|294
1656070800000|2022-06-24 11:40:00|6655.36|6535.36|6667.04|6547.04|6685.15|6565.15|6652.53|6532.53|297
1656071100000|2022-06-24 11:45:00|6666.62|6546.62|6649.36|6529.36|6668.96|6548.96|6648.26|6528.26|289
1656071400000|2022-06-24 11:50:00|6649.54|6529.54|6643.66|6523.66|6650.56|6530.56|6636.8|6516.8|287
1656071700000|2022-06-24 11:55:00|6643.79|6523.79|6638.57|6518.57|6645.42|6525.42|6638.37|6518.37|297
1656072000000|2022-06-24 12:00:00|6638.73|6518.73|6635.84|6515.84|6642.76|6522.76|6635.69|6515.69|290
1656072300000|2022-06-24 12:05:00|6635.54|6515.54|6632.96|6512.96|6635.54|6515.54|6620.07|6500.07|290
1656072600000|2022-06-24 12:10:00|6632.8|6512.8|6702.17|6582.17|6708.74|6588.74|6632.8|6512.8|296
1656072900000|2022-06-24 12:15:00|6701.1|6581.1|6698.76|6578.76|6715.88|6595.88|6686.12|6566.12|297
1656073200000|2022-06-24 12:20:00|6698.36|6578.36|6718.32|6598.32|6719.65|6599.65|6697.84|6577.84|293
1656073500000|2022-06-24 12:25:00|6718.41|6598.41|6743.23|6623.23|6750.32|6630.32|6717.68|6597.68|298
1656073800000|2022-06-24 12:30:00|6745.44|6625.44|6720.62|6600.62|6749.39|6629.39|6718.87|6598.87|298
1656074100000|2022-06-24 12:35:00|6720.75|6600.75|6716.44|6596.44|6723.02|6603.02|6716.44|6596.44|294
1656074400000|2022-06-24 12:40:00|6716.07|6596.07|6717.71|6597.71|6722.11|6602.11|6714.69|6594.69|291
1656074700000|2022-06-24 12:45:00|6717.67|6597.67|6716.92|6596.92|6719.14|6599.14|6697.88|6577.88|296
1656075000000|2022-06-24 12:50:00|6716.87|6596.87|6671.35|6551.35|6716.9|6596.9|6670.25|6550.25|295
1656075300000|2022-06-24 12:55:00|6671.23|6551.23|6684.35|6564.35|6686.68|6566.68|6669.39|6549.39|295
1656075600000|2022-06-24 13:00:00|6683.96|6563.96|6695.91|6575.91|6697.16|6577.16|6682.67|6562.67|289
1656075900000|2022-06-24 13:05:00|6695.94|6575.94|6710.74|6590.74|6720.89|6600.89|6684.87|6564.87|293
1656076200000|2022-06-24 13:10:00|6711.25|6591.25|6702.2|6582.2|6718.48|6598.48|6702.2|6582.2|296
1656076500000|2022-06-24 13:15:00|6701.89|6581.89|6689.42|6569.42|6709.25|6589.25|6683.65|6563.65|298
1656076800000|2022-06-24 13:20:00|6689.83|6569.83|6719.3|6599.3|6720.82|6600.82|6689.83|6569.83|293
1656077100000|2022-06-24 13:25:00|6718.5|6598.5|6716.28|6596.28|6720.68|6600.68|6713.91|6593.91|291
1656077400000|2022-06-24 13:30:00|6716.29|6596.29|6724.31|6604.31|6734.55|6614.55|6704.12|6584.12|293
1656077700000|2022-06-24 13:35:00|6723.86|6603.86|6719.18|6599.18|6727.51|6607.51|6717.74|6597.74|288
1656078000000|2022-06-24 13:40:00|6719.17|6599.17|6712.83|6592.83|6720.88|6600.88|6711.09|6591.09|290
1656078300000|2022-06-24 13:45:00|6712.73|6592.73|6709.67|6589.67|6714.37|6594.37|6702.52|6582.52|297
1656078600000|2022-06-24 13:50:00|6709.62|6589.62|6729.38|6609.38|6729.38|6609.38|6706.23|6586.23|295
1656078900000|2022-06-24 13:55:00|6729.05|6609.05|6678.28|6558.28|6729.4|6609.4|6678.28|6558.28|291
1656079200000|2022-06-24 14:00:00|6677.22|6557.22|6711.82|6591.82|6717.99|6597.99|6675.76|6555.76|296
1656079500000|2022-06-24 14:05:00|6711.86|6591.86|6709.15|6589.15|6716.26|6596.26|6700.09|6580.09|293
1656079800000|2022-06-24 14:10:00|6709.24|6589.24|6705.28|6585.28|6714.22|6594.22|6703.06|6583.06|292
1656080100000|2022-06-24 14:15:00|6705.24|6585.24|6704.6|6584.6|6715.06|6595.06|6704.6|6584.6|292
1656080400000|2022-06-24 14:20:00|6704.35|6584.35|6698.6|6578.6|6704.74|6584.74|6695.24|6575.24|289
1656080700000|2022-06-24 14:25:00|6698.61|6578.61|6678.67|6558.67|6699.04|6579.04|6678.67|6558.67|291
1656081000000|2022-06-24 14:30:00|6678.1|6558.1|6673.3|6553.3|6679.61|6559.61|6661.57|6541.57|294
1656081300000|2022-06-24 14:35:00|6673.48|6553.48|6663.18|6543.18|6674.07|6554.07|6657.99|6537.99|295
1656081600000|2022-06-24 14:40:00|6663.15|6543.15|6629.47|6509.47|6664.36|6544.36|6628.03|6508.03|291
1656081900000|2022-06-24 14:45:00|6629.65|6509.65|6633.15|6513.15|6637.54|6517.54|6612.93|6492.93|296
1656082200000|2022-06-24 14:50:00|6633.02|6513.02|6630.51|6510.51|6633.65|6513.65|6614.28|6494.28|296
1656082500000|2022-06-24 14:55:00|6631.31|6511.31|6630.56|6510.56|6631.31|6511.31|6625.02|6505.02|291
1656082800000|2022-06-24 15:00:00|6630.67|6510.67|6623.19|6503.19|6633.4|6513.4|6622.74|6502.74|296
1656083100000|2022-06-24 15:05:00|6623.12|6503.12|6610.95|6490.95|6625.09|6505.09|6610.67|6490.67|287
1656083400000|2022-06-24 15:10:00|6610.9|6490.9|6608.74|6488.74|6611.18|6491.18|6596.16|6476.16|287
1656083700000|2022-06-24 15:15:00|6607.87|6487.87|6591.69|6471.69|6608.64|6488.64|6591.69|6471.69|295
1656084000000|2022-06-24 15:20:00|6591.4|6471.4|6586.83|6466.83|6591.4|6471.4|6580.43|6460.43|298
1656084300000|2022-06-24 15:25:00|6586.91|6466.91|6600.19|6480.19|6600.19|6480.19|6586.91|6466.91|292
1656084600000|2022-06-24 15:30:00|6600.31|6480.31|6606.63|6486.63|6610.63|6490.63|6600.12|6480.12|291
1656084900000|2022-06-24 15:35:00|6606.62|6486.62|6583.89|6463.89|6608.42|6488.42|6574.5|6454.5|294
1656085200000|2022-06-24 15:40:00|6583.74|6463.74|6585.26|6465.26|6589.6|6469.6|6581.98|6461.98|292
1656085500000|2022-06-24 15:45:00|6585.23|6465.23|6600.02|6480.02|6604.37|6484.37|6580.11|6460.11|297
1656085800000|2022-06-24 15:50:00|6599.96|6479.96|6599.51|6479.51|6600.34|6480.34|6593.54|6473.54|290
1656086100000|2022-06-24 15:55:00|6599.6|6479.6|6594.69|6474.69|6599.9|6479.9|6590.61|6470.61|291
1656086400000|2022-06-24 16:00:00|6594.99|6474.99|6606.06|6486.06|6606.06|6486.06|6588.95|6468.95|292
1656086700000|2022-06-24 16:05:00|6606|6486|6601.72|6481.72|6607.48|6487.48|6601.51|6481.51|291
1656087000000|2022-06-24 16:10:00|6601.35|6481.35|6578.96|6458.96|6602.49|6482.49|6578.62|6458.62|292
1656087300000|2022-06-24 16:15:00|6579.06|6459.06|6580.26|6460.26|6581.17|6461.17|6576.87|6456.87|283
1656087600000|2022-06-24 16:20:00|6580.32|6460.32|6592.86|6472.86|6592.86|6472.86|6579.98|6459.98|293
1656087900000|2022-06-24 16:25:00|6593.2|6473.2|6585.77|6465.77|6596.56|6476.56|6585.32|6465.32|293
1656088200000|2022-06-24 16:30:00|6585.74|6465.74|6568.04|6448.04|6587.19|6467.19|6564.77|6444.77|295
1656088500000|2022-06-24 16:35:00|6568.03|6448.03|6558.05|6438.05|6568.86|6448.86|6541.7|6421.7|297
1656088800000|2022-06-24 16:40:00|6557.97|6437.97|6586.87|6466.87|6587.75|6467.75|6556|6436|294
1656089100000|2022-06-24 16:45:00|6586.68|6466.68|6592.73|6472.73|6592.73|6472.73|6585.1|6465.1|291
1656089400000|2022-06-24 16:50:00|6592.87|6472.87|6603.21|6483.21|6615.67|6495.67|6592.85|6472.85|293
1656089700000|2022-06-24 16:55:00|6603.17|6483.17|6618.75|6498.75|6618.81|6498.81|6600.88|6480.88|292
1656090000000|2022-06-24 17:00:00|6618.61|6498.61|6647.73|6527.73|6655.1|6535.1|6617.32|6497.32|298
1656090300000|2022-06-24 17:05:00|6648.11|6528.11|6664.34|6544.34|6664.38|6544.38|6644.25|6524.25|293
1656090600000|2022-06-24 17:10:00|6664.76|6544.76|6661.04|6541.04|6667.2|6547.2|6651.71|6531.71|289
1656090900000|2022-06-24 17:15:00|6661.11|6541.11|6655.05|6535.05|6663.88|6543.88|6651.98|6531.98|283
1656091200000|2022-06-24 17:20:00|6654.82|6534.82|6662.74|6542.74|6670.34|6550.34|6653.11|6533.11|292
1656091500000|2022-06-24 17:25:00|6662.85|6542.85|6659.82|6539.82|6668.98|6548.98|6659.39|6539.39|291
1656091800000|2022-06-24 17:30:00|6659.92|6539.92|6667.01|6547.01|6673.91|6553.91|6657.83|6537.83|291
1656092100000|2022-06-24 17:35:00|6666.65|6546.65|6640.33|6520.33|6666.8|6546.8|6638.34|6518.34|290
1656092400000|2022-06-24 17:40:00|6640.6|6520.6|6632.54|6512.54|6640.6|6520.6|6630.75|6510.75|288
1656092700000|2022-06-24 17:45:00|6632.81|6512.81|6625.69|6505.69|6632.99|6512.99|6625.58|6505.58|290
1656093000000|2022-06-24 17:50:00|6625.82|6505.82|6604.18|6484.18|6626.16|6506.16|6601.52|6481.52|292
1656093300000|2022-06-24 17:55:00|6604.35|6484.35|6607.35|6487.35|6614.04|6494.04|6604.35|6484.35|295
1656093600000|2022-06-24 18:00:00|6607.14|6487.14|6609.39|6489.39|6610.35|6490.35|6604.29|6484.29|291
1656093900000|2022-06-24 18:05:00|6609.75|6489.75|6601.94|6481.94|6609.75|6489.75|6594.11|6474.11|285
1656094200000|2022-06-24 18:10:00|6602|6482|6621.19|6501.19|6622.9|6502.9|6601.75|6481.75|287
1656094500000|2022-06-24 18:15:00|6621.46|6501.46|6632.04|6512.04|6633.76|6513.76|6620.92|6500.92|289
1656094800000|2022-06-24 18:20:00|6632.17|6512.17|6621.87|6501.87|6632.21|6512.21|6617.23|6497.23|290
1656095100000|2022-06-24 18:25:00|6622.02|6502.02|6619.92|6499.92|6625.6|6505.6|6618.16|6498.16|289
1656095400000|2022-06-24 18:30:00|6619.88|6499.88|6633.83|6513.83|6633.91|6513.91|6617.31|6497.31|292
1656095700000|2022-06-24 18:35:00|6634|6514|6634.2|6514.2|6643.31|6523.31|6634|6514|292
1656096000000|2022-06-24 18:40:00|6634.32|6514.32|6652.99|6532.99|6654.16|6534.16|6631.68|6511.68|288
1656096300000|2022-06-24 18:45:00|6652.54|6532.54|6670.75|6550.75|6671.11|6551.11|6649.75|6529.75|287
1656096600000|2022-06-24 18:50:00|6670.91|6550.91|6670.19|6550.19|6672.36|6552.36|6665.76|6545.76|292
1656096900000|2022-06-24 18:55:00|6670.1|6550.1|6678.93|6558.93|6679.07|6559.07|6667.92|6547.92|284
1656097200000|2022-06-24 19:00:00|6678.99|6558.99|6688.4|6568.4|6688.4|6568.4|6676.05|6556.05|295
1656097500000|2022-06-24 19:05:00|6688.55|6568.55|6675.88|6555.88|6690.75|6570.75|6675.8|6555.8|294
1656097800000|2022-06-24 19:10:00|6675.85|6555.85|6654.77|6534.77|6675.92|6555.92|6652.43|6532.43|297
1656098100000|2022-06-24 19:15:00|6654.6|6534.6|6659.02|6539.02|6661.61|6541.61|6650.27|6530.27|274
1656098400000|2022-06-24 19:20:00|6658.6|6538.6|6685.62|6565.62|6685.71|6565.71|6658.6|6538.6|294
1656098700000|2022-06-24 19:25:00|6685.81|6565.81|6688.56|6568.56|6690.22|6570.22|6685.02|6565.02|290
1656099000000|2022-06-24 19:30:00|6688.57|6568.57|6685.2|6565.2|6692.57|6572.57|6684.72|6564.72|293
1656099300000|2022-06-24 19:35:00|6685.14|6565.14|6693.52|6573.52|6698.32|6578.32|6682.09|6562.09|292
1656099600000|2022-06-24 19:40:00|6693.69|6573.69|6701|6581|6713.33|6593.33|6693.33|6573.33|293
1656099900000|2022-06-24 19:45:00|6700.88|6580.88|6694.31|6574.31|6706.17|6586.17|6690.07|6570.07|294
1656100200000|2022-06-24 19:50:00|6694.18|6574.18|6710.29|6590.29|6710.29|6590.29|6694.18|6574.18|289
1656100500000|2022-06-24 19:55:00|6710.19|6590.19|6720.19|6600.19|6722.49|6602.49|6708.99|6588.99|292
1656100800000|2022-06-24 20:00:00|6720.09|6600.09|6751.54|6631.54|6755.4|6635.4|6718.54|6598.54|293
1656101100000|2022-06-24 20:05:00|6751.6|6631.6|6773.7|6653.7|6774.38|6654.38|6751.6|6631.6|296
1656101400000|2022-06-24 20:10:00|6773.11|6653.11|6755.19|6635.19|6777.5|6657.5|6752.59|6632.59|297
1656101700000|2022-06-24 20:15:00|6755.22|6635.22|6742.92|6622.92|6758.42|6638.42|6742.92|6622.92|290
1656102000000|2022-06-24 20:20:00|6742.05|6622.05|6729.55|6609.55|6742.05|6622.05|6725.8|6605.8|290
1656102300000|2022-06-24 20:25:00|6729.62|6609.62|6717.95|6597.95|6729.81|6609.81|6717.95|6597.95|291
1656102600000|2022-06-24 20:30:00|6717.96|6597.96|6718.92|6598.92|6722.44|6602.44|6704.38|6584.38|291
1656102900000|2022-06-24 20:35:00|6718.81|6598.81|6714.66|6594.66|6718.93|6598.93|6708.86|6588.86|286
1656103200000|2022-06-24 20:40:00|6714.74|6594.74|6702.94|6582.94|6716.66|6596.66|6700.43|6580.43|285
1656103500000|2022-06-24 20:45:00|6702.77|6582.77|6699.09|6579.09|6702.77|6582.77|6694.55|6574.55|291
1656103800000|2022-06-24 20:50:00|6699.68|6579.68|6716.95|6596.95|6725.97|6605.97|6699.37|6579.37|294
1656104100000|2022-06-24 20:55:00|6717.03|6597.03|6698.24|6578.24|6719.8|6599.8|6698.24|6578.24|230
1656140400000|2022-06-25 07:00:00|6747.63|6627.63|6759.15|6639.15|6760.08|6640.08|6747.63|6627.63|291
1656140700000|2022-06-25 07:05:00|6759.17|6639.17|6784.3|6664.3|6784.3|6664.3|6758.73|6638.73|295
1656141000000|2022-06-25 07:10:00|6784.46|6664.46|6798.06|6678.06|6802.45|6682.45|6784.46|6664.46|297
1656141300000|2022-06-25 07:15:00|6798.43|6678.43|6808.22|6688.22|6816.12|6696.12|6797.66|6677.66|298
1656141600000|2022-06-25 07:20:00|6808.11|6688.11|6820.59|6700.59|6820.69|6700.69|6807.83|6687.83|297
1656141900000|2022-06-25 07:25:00|6820.5|6700.5|6815.8|6695.8|6821.45|6701.45|6815.06|6695.06|295
1656142200000|2022-06-25 07:30:00|6815.49|6695.49|6807.08|6687.08|6821.52|6701.52|6800.22|6680.22|294
1656142500000|2022-06-25 07:35:00|6806.84|6686.84|6803.71|6683.71|6824.71|6704.71|6796.02|6676.02|295
1656142800000|2022-06-25 07:40:00|6804.92|6684.92|6795.53|6675.53|6804.92|6684.92|6795.53|6675.53|290
1656143100000|2022-06-25 07:45:00|6795.67|6675.67|6800.19|6680.19|6800.19|6680.19|6782.59|6662.59|293
1656143400000|2022-06-25 07:50:00|6799.81|6679.81|6815.17|6695.17|6815.17|6695.17|6799.7|6679.7|294
1656143700000|2022-06-25 07:55:00|6814.86|6694.86|6811.61|6691.61|6816.94|6696.94|6811.25|6691.25|285
1656144000000|2022-06-25 08:00:00|6811.55|6691.55|6824.61|6704.61|6825.59|6705.59|6809.95|6689.95|290
1656144300000|2022-06-25 08:05:00|6824.57|6704.57|6814.37|6694.37|6837.22|6717.22|6814.37|6694.37|296
1656144600000|2022-06-25 08:10:00|6814.27|6694.27|6806.93|6686.93|6814.59|6694.59|6806.93|6686.93|291
1656144900000|2022-06-25 08:15:00|6806.47|6686.47|6789.63|6669.63|6806.72|6686.72|6789.63|6669.63|294
1656145200000|2022-06-25 08:20:00|6789.45|6669.45|6792.2|6672.2|6792.2|6672.2|6780.59|6660.59|292
1656145500000|2022-06-25 08:25:00|6792.1|6672.1|6787.95|6667.95|6795.38|6675.38|6786.46|6666.46|286
1656145800000|2022-06-25 08:30:00|6787.79|6667.79|6765.06|6645.06|6788.28|6668.28|6758.92|6638.92|291
1656146100000|2022-06-25 08:35:00|6765.53|6645.53|6762.55|6642.55|6767.6|6647.6|6762.55|6642.55|284
1656146400000|2022-06-25 08:40:00|6762.49|6642.49|6762.4|6642.4|6771.43|6651.43|6758.31|6638.31|289
1656146700000|2022-06-25 08:45:00|6762.29|6642.29|6766.23|6646.23|6767.14|6647.14|6761.11|6641.11|289
1656147000000|2022-06-25 08:50:00|6766.3|6646.3|6776.39|6656.39|6776.81|6656.81|6765.76|6645.76|268
1656147300000|2022-06-25 08:55:00|6776.36|6656.36|6767.01|6647.01|6778.99|6658.99|6767.01|6647.01|282
1656147600000|2022-06-25 09:00:00|6767.08|6647.08|6760.56|6640.56|6769.4|6649.4|6757.96|6637.96|287
1656147900000|2022-06-25 09:05:00|6760.63|6640.63|6758.87|6638.87|6760.89|6640.89|6755.2|6635.2|274
1656148200000|2022-06-25 09:10:00|6758.89|6638.89|6773.68|6653.68|6774.77|6654.77|6758.73|6638.73|281
1656148500000|2022-06-25 09:15:00|6774.04|6654.04|6770.99|6650.99|6775.58|6655.58|6770.35|6650.35|281
1656148800000|2022-06-25 09:20:00|6771|6651|6791.03|6671.03|6791.03|6671.03|6770.21|6650.21|278
1656149100000|2022-06-25 09:25:00|6791.05|6671.05|6801.33|6681.33|6805.26|6685.26|6790.42|6670.42|285
1656149400000|2022-06-25 09:30:00|6801.03|6681.03|6811|6691|6813.33|6693.33|6800.27|6680.27|293
1656149700000|2022-06-25 09:35:00|6810.94|6690.94|6806.78|6686.78|6810.94|6690.94|6800.57|6680.57|285
1656150000000|2022-06-25 09:40:00|6806.65|6686.65|6813.79|6693.79|6815.07|6695.07|6804.6|6684.6|287
1656150300000|2022-06-25 09:45:00|6813.49|6693.49|6785.68|6665.68|6814.69|6694.69|6782.86|6662.86|288
1656150600000|2022-06-25 09:50:00|6785.85|6665.85|6782.86|6662.86|6785.85|6665.85|6778.24|6658.24|291
1656150900000|2022-06-25 09:55:00|6782.88|6662.88|6781.75|6661.75|6783.11|6663.11|6775.29|6655.29|284
1656151200000|2022-06-25 10:00:00|6781.81|6661.81|6782.5|6662.5|6785.45|6665.45|6779.41|6659.41|287
1656151500000|2022-06-25 10:05:00|6782.47|6662.47|6792.58|6672.58|6792.67|6672.67|6780.42|6660.42|286
1656151800000|2022-06-25 10:10:00|6791.96|6671.96|6805.52|6685.52|6805.88|6685.88|6790.56|6670.56|291
1656152100000|2022-06-25 10:15:00|6805.63|6685.63|6800.87|6680.87|6809.12|6689.12|6799.49|6679.49|275
1656152400000|2022-06-25 10:20:00|6800.86|6680.86|6775.99|6655.99|6802.41|6682.41|6775.89|6655.89|278
1656152700000|2022-06-25 10:25:00|6775.81|6655.81|6769.1|6649.1|6776.49|6656.49|6766.1|6646.1|290
1656153000000|2022-06-25 10:30:00|6769.21|6649.21|6762.74|6642.74|6772.01|6652.01|6762.13|6642.13|292
1656153300000|2022-06-25 10:35:00|6762.43|6642.43|6761.41|6641.41|6762.93|6642.93|6758.5|6638.5|287
1656153600000|2022-06-25 10:40:00|6761.36|6641.36|6777.52|6657.52|6777.63|6657.63|6760.19|6640.19|285
1656153900000|2022-06-25 10:45:00|6777.59|6657.59|6771.46|6651.46|6779.73|6659.73|6771.24|6651.24|273
1656154200000|2022-06-25 10:50:00|6771.47|6651.47|6777.14|6657.14|6783.04|6663.04|6771.46|6651.46|289
1656154500000|2022-06-25 10:55:00|6777.3|6657.3|6780.79|6660.79|6782.65|6662.65|6777.3|6657.3|285
1656154800000|2022-06-25 11:00:00|6780.75|6660.75|6776.07|6656.07|6782.53|6662.53|6775.18|6655.18|272
1656155100000|2022-06-25 11:05:00|6776.16|6656.16|6775.2|6655.2|6785.38|6665.38|6772.53|6652.53|287
1656155400000|2022-06-25 11:10:00|6775.33|6655.33|6793.73|6673.73|6793.84|6673.84|6775.33|6655.33|284
1656155700000|2022-06-25 11:15:00|6793.86|6673.86|6790.3|6670.3|6795.93|6675.93|6790.3|6670.3|283
1656156000000|2022-06-25 11:20:00|6789.81|6669.81|6788.81|6668.81|6789.81|6669.81|6777.98|6657.98|288
1656156300000|2022-06-25 11:25:00|6788.86|6668.86|6790.18|6670.18|6791.61|6671.61|6786.1|6666.1|276
1656156600000|2022-06-25 11:30:00|6790.22|6670.22|6758.66|6638.66|6790.48|6670.48|6758.66|6638.66|291
1656156900000|2022-06-25 11:35:00|6757.42|6637.42|6747.89|6627.89|6757.49|6637.49|6747.4|6627.4|289
1656157200000|2022-06-25 11:40:00|6747.51|6627.51|6747.97|6627.97|6748.69|6628.69|6743.84|6623.84|291
1656157500000|2022-06-25 11:45:00|6747.52|6627.52|6728.77|6608.77|6748.34|6628.34|6725.31|6605.31|290
1656157800000|2022-06-25 11:50:00|6728.88|6608.88|6730.6|6610.6|6734.28|6614.28|6728.29|6608.29|284
1656158100000|2022-06-25 11:55:00|6730.65|6610.65|6726.32|6606.32|6731.07|6611.07|6725.49|6605.49|285
1656158400000|2022-06-25 12:00:00|6726.54|6606.54|6737.21|6617.21|6737.22|6617.22|6726|6606|282
1656158700000|2022-06-25 12:05:00|6737.38|6617.38|6738.69|6618.69|6739.27|6619.27|6736.71|6616.71|282
1656159000000|2022-06-25 12:10:00|6738.35|6618.35|6700.92|6580.92|6738.46|6618.46|6695.81|6575.81|294
1656159300000|2022-06-25 12:15:00|6701.05|6581.05|6673.02|6553.02|6702.29|6582.29|6673.02|6553.02|289
1656159600000|2022-06-25 12:20:00|6672.59|6552.59|6645.31|6525.31|6673.16|6553.16|6633.78|6513.78|296
1656159900000|2022-06-25 12:25:00|6645.04|6525.04|6617.73|6497.73|6646.04|6526.04|6604.54|6484.54|294
1656160200000|2022-06-25 12:30:00|6618.08|6498.08|6600.83|6480.83|6618.51|6498.51|6591.93|6471.93|297
1656160500000|2022-06-25 12:35:00|6600.41|6480.41|6612.93|6492.93|6623.89|6503.89|6585.42|6465.42|297
1656160800000|2022-06-25 12:40:00|6612.67|6492.67|6621.4|6501.4|6621.88|6501.88|6612.67|6492.67|292
1656161100000|2022-06-25 12:45:00|6621.34|6501.34|6621.29|6501.29|6641.48|6521.48|6621.06|6501.06|296
1656161400000|2022-06-25 12:50:00|6621.32|6501.32|6612.86|6492.86|6625.08|6505.08|6612.14|6492.14|295
1656161700000|2022-06-25 12:55:00|6612.81|6492.81|6610.99|6490.99|6614.59|6494.59|6608.14|6488.14|289
1656162000000|2022-06-25 13:00:00|6611.07|6491.07|6599.13|6479.13|6614.74|6494.74|6599.13|6479.13|287
1656162300000|2022-06-25 13:05:00|6598.25|6478.25|6610.13|6490.13|6610.96|6490.96|6592.9|6472.9|289
1656162600000|2022-06-25 13:10:00|6610.34|6490.34|6626.92|6506.92|6631.24|6511.24|6610.34|6490.34|287
1656162900000|2022-06-25 13:15:00|6626.91|6506.91|6632.29|6512.29|6633.89|6513.89|6625.42|6505.42|293
1656163200000|2022-06-25 13:20:00|6632.2|6512.2|6622.13|6502.13|6633.12|6513.12|6621.46|6501.46|278
1656163500000|2022-06-25 13:25:00|6622.58|6502.58|6629.44|6509.44|6629.44|6509.44|6617.33|6497.33|292
1656163800000|2022-06-25 13:30:00|6629.59|6509.59|6624.57|6504.57|6640.54|6520.54|6621.88|6501.88|293
1656164100000|2022-06-25 13:35:00|6624.53|6504.53|6646.56|6526.56|6646.78|6526.78|6620.35|6500.35|285
1656164400000|2022-06-25 13:40:00|6646.48|6526.48|6656.63|6536.63|6656.63|6536.63|6645.12|6525.12|294
1656164700000|2022-06-25 13:45:00|6656.41|6536.41|6651.87|6531.87|6658.66|6538.66|6651.07|6531.07|278
1656165000000|2022-06-25 13:50:00|6651.84|6531.84|6649.65|6529.65|6653.64|6533.64|6645.3|6525.3|288
1656165300000|2022-06-25 13:55:00|6649.66|6529.66|6628.35|6508.35|6649.96|6529.96|6625.49|6505.49|286
1656165600000|2022-06-25 14:00:00|6628.45|6508.45|6632.57|6512.57|6635.79|6515.79|6626.85|6506.85|291
1656165900000|2022-06-25 14:05:00|6632.72|6512.72|6626.15|6506.15|6635.72|6515.72|6625.28|6505.28|282
1656166200000|2022-06-25 14:10:00|6626.08|6506.08|6640.48|6520.48|6641.12|6521.12|6611.66|6491.66|291
1656166500000|2022-06-25 14:15:00|6640.44|6520.44|6642.62|6522.62|6648.16|6528.16|6637.46|6517.46|294
1656166800000|2022-06-25 14:20:00|6643.11|6523.11|6630.72|6510.72|6650.28|6530.28|6630.72|6510.72|291
1656167100000|2022-06-25 14:25:00|6629.99|6509.99|6602.72|6482.72|6629.99|6509.99|6601.95|6481.95|292
1656167400000|2022-06-25 14:30:00|6602.73|6482.73|6598.35|6478.35|6604.36|6484.36|6596.44|6476.44|294
1656167700000|2022-06-25 14:35:00|6598.16|6478.16|6608.91|6488.91|6613.02|6493.02|6597.24|6477.24|288
1656168000000|2022-06-25 14:40:00|6608.68|6488.68|6608.04|6488.04|6619.2|6499.2|6607.99|6487.99|293
1656168300000|2022-06-25 14:45:00|6607.68|6487.68|6626.65|6506.65|6626.8|6506.8|6606.03|6486.03|291
1656168600000|2022-06-25 14:50:00|6626.61|6506.61|6625.02|6505.02|6627.9|6507.9|6622.38|6502.38|286
1656168900000|2022-06-25 14:55:00|6624.92|6504.92|6613.85|6493.85|6627.95|6507.95|6611.04|6491.04|291
1656169200000|2022-06-25 15:00:00|6613.8|6493.8|6607.02|6487.02|6613.8|6493.8|6606.77|6486.77|284
1656169500000|2022-06-25 15:05:00|6606.87|6486.87|6604.56|6484.56|6612.96|6492.96|6597.17|6477.17|288
1656169800000|2022-06-25 15:10:00|6603.72|6483.72|6609.34|6489.34|6609.34|6489.34|6597.21|6477.21|296
1656170100000|2022-06-25 15:15:00|6609.55|6489.55|6620.84|6500.84|6621.2|6501.2|6608.9|6488.9|290
1656170400000|2022-06-25 15:20:00|6620.83|6500.83|6606.31|6486.31|6621.06|6501.06|6602.39|6482.39|294
1656170700000|2022-06-25 15:25:00|6606.5|6486.5|6626.64|6506.64|6626.64|6506.64|6604.17|6484.17|288
1656171000000|2022-06-25 15:30:00|6626.58|6506.58|6631.24|6511.24|6631.65|6511.65|6626.45|6506.45|290
1656171300000|2022-06-25 15:35:00|6631.51|6511.51|6627.83|6507.83|6632.06|6512.06|6627.18|6507.18|280
1656171600000|2022-06-25 15:40:00|6627.91|6507.91|6624.45|6504.45|6635.3|6515.3|6623.52|6503.52|278
1656171900000|2022-06-25 15:45:00|6624.52|6504.52|6591.88|6471.88|6625.05|6505.05|6589.36|6469.36|291
1656172200000|2022-06-25 15:50:00|6592.1|6472.1|6535.21|6415.21|6592.43|6472.43|6534.28|6414.28|296
1656172500000|2022-06-25 15:55:00|6534.91|6414.91|6538.59|6418.59|6538.88|6418.88|6528.52|6408.52|294
1656172800000|2022-06-25 16:00:00|6538.37|6418.37|6539.58|6419.58|6543.97|6423.97|6531.64|6411.64|293
1656173100000|2022-06-25 16:05:00|6541.2|6421.2|6555.89|6435.89|6555.89|6435.89|6539.38|6419.38|294
1656173400000|2022-06-25 16:10:00|6555.77|6435.77|6569.22|6449.22|6569.76|6449.76|6555.77|6435.77|291
1656173700000|2022-06-25 16:15:00|6568.94|6448.94|6575.8|6455.8|6575.8|6455.8|6568.62|6448.62|292
1656174000000|2022-06-25 16:20:00|6576.13|6456.13|6579.84|6459.84|6581.25|6461.25|6573.41|6453.41|290
1656174300000|2022-06-25 16:25:00|6580.01|6460.01|6563.53|6443.53|6580.01|6460.01|6562.8|6442.8|284
1656174600000|2022-06-25 16:30:00|6563.56|6443.56|6582.24|6462.24|6582.34|6462.34|6562.16|6442.16|287
1656174900000|2022-06-25 16:35:00|6582.39|6462.39|6587.22|6467.22|6590.89|6470.89|6582.09|6462.09|283
1656175200000|2022-06-25 16:40:00|6587.37|6467.37|6584.61|6464.61|6587.83|6467.83|6581.6|6461.6|286
1656175500000|2022-06-25 16:45:00|6584.63|6464.63|6586.89|6466.89|6586.89|6466.89|6581.33|6461.33|275
1656175800000|2022-06-25 16:50:00|6587.01|6467.01|6586.64|6466.64|6588.9|6468.9|6585.41|6465.41|278
1656176100000|2022-06-25 16:55:00|6586.71|6466.71|6586.31|6466.31|6588.35|6468.35|6586.1|6466.1|262
1656176400000|2022-06-25 17:00:00|6586.34|6466.34|6575.88|6455.88|6586.82|6466.82|6570.46|6450.46|285
1656176700000|2022-06-25 17:05:00|6575.79|6455.79|6577.92|6457.92|6578.89|6458.89|6565.01|6445.01|289
1656177000000|2022-06-25 17:10:00|6578.33|6458.33|6584.57|6464.57|6584.57|6464.57|6576.76|6456.76|294
1656177300000|2022-06-25 17:15:00|6584.52|6464.52|6586.53|6466.53|6586.97|6466.97|6583.94|6463.94|281
1656177600000|2022-06-25 17:20:00|6586.57|6466.57|6583.85|6463.85|6591.34|6471.34|6583.83|6463.83|283
1656177900000|2022-06-25 17:25:00|6583.55|6463.55|6613.44|6493.44|6613.8|6493.8|6582.87|6462.87|295
1656178200000|2022-06-25 17:30:00|6613.56|6493.56|6630.19|6510.19|6632.6|6512.6|6613.56|6493.56|290
1656178500000|2022-06-25 17:35:00|6630.36|6510.36|6622.11|6502.11|6634.61|6514.61|6622.02|6502.02|290
1656178800000|2022-06-25 17:40:00|6622.14|6502.14|6617.03|6497.03|6622.19|6502.19|6617.03|6497.03|287
1656179100000|2022-06-25 17:45:00|6617.14|6497.14|6619.74|6499.74|6620.51|6500.51|6614.03|6494.03|291
1656179400000|2022-06-25 17:50:00|6619.42|6499.42|6625.01|6505.01|6625.01|6505.01|6615.68|6495.68|285
1656179700000|2022-06-25 17:55:00|6625.05|6505.05|6614.59|6494.59|6625.38|6505.38|6614.04|6494.04|285
1656180000000|2022-06-25 18:00:00|6614.64|6494.64|6614.26|6494.26|6615.86|6495.86|6611.57|6491.57|287
1656180300000|2022-06-25 18:05:00|6614.41|6494.41|6618.36|6498.36|6618.47|6498.47|6612.67|6492.67|287
1656180600000|2022-06-25 18:10:00|6618.5|6498.5|6612.51|6492.51|6619.31|6499.31|6611.66|6491.66|288
1656180900000|2022-06-25 18:15:00|6612.34|6492.34|6607.57|6487.57|6612.56|6492.56|6597.21|6477.21|282
1656181200000|2022-06-25 18:20:00|6607.43|6487.43|6615.07|6495.07|6621.37|6501.37|6607.33|6487.33|287
1656181500000|2022-06-25 18:25:00|6615.15|6495.15|6610.5|6490.5|6616.42|6496.42|6607.3|6487.3|290
1656181800000|2022-06-25 18:30:00|6610.39|6490.39|6602.61|6482.61|6610.46|6490.46|6602.04|6482.04|286
1656182100000|2022-06-25 18:35:00|6602.63|6482.63|6607.04|6487.04|6607.09|6487.09|6600.79|6480.79|271
1656182400000|2022-06-25 18:40:00|6607.87|6487.87|6633.8|6513.8|6634.5|6514.5|6607.67|6487.67|292
1656182700000|2022-06-25 18:45:00|6633.65|6513.65|6629.8|6509.8|6634.76|6514.76|6629.56|6509.56|288
1656183000000|2022-06-25 18:50:00|6629.77|6509.77|6637.26|6517.26|6637.28|6517.28|6629.56|6509.56|288
1656183300000|2022-06-25 18:55:00|6637.32|6517.32|6678.95|6558.95|6678.95|6558.95|6637.32|6517.32|291
1656183600000|2022-06-25 19:00:00|6679.03|6559.03|6672.12|6552.12|6682.98|6562.98|6669.46|6549.46|294
1656183900000|2022-06-25 19:05:00|6671.87|6551.87|6673.25|6553.25|6673.46|6553.46|6667.39|6547.39|289
1656184200000|2022-06-25 19:10:00|6673.15|6553.15|6686.82|6566.82|6689.34|6569.34|6673.02|6553.02|283
1656184500000|2022-06-25 19:15:00|6686.66|6566.66|6672.97|6552.97|6686.66|6566.66|6672.92|6552.92|285
1656184800000|2022-06-25 19:20:00|6672.95|6552.95|6667.57|6547.57|6672.95|6552.95|6666.87|6546.87|279
1656185100000|2022-06-25 19:25:00|6667.51|6547.51|6654.97|6534.97|6667.68|6547.68|6653.24|6533.24|291
1656185400000|2022-06-25 19:30:00|6654.81|6534.81|6652.15|6532.15|6654.83|6534.83|6649.25|6529.25|280
1656185700000|2022-06-25 19:35:00|6652.38|6532.38|6653.28|6533.28|6654.2|6534.2|6649.62|6529.62|287
1656186000000|2022-06-25 19:40:00|6653.37|6533.37|6652.11|6532.11|6655.11|6535.11|6649.79|6529.79|280
1656186300000|2022-06-25 19:45:00|6652.16|6532.16|6655.6|6535.6|6655.62|6535.62|6650.91|6530.91|284
1656186600000|2022-06-25 19:50:00|6655.44|6535.44|6651.8|6531.8|6655.55|6535.55|6647.67|6527.67|275
1656186900000|2022-06-25 19:55:00|6651.78|6531.78|6658.66|6538.66|6658.66|6538.66|6651.68|6531.68|272
1656187200000|2022-06-25 20:00:00|6658.65|6538.65|6663.89|6543.89|6667.36|6547.36|6658.65|6538.65|281
1656187500000|2022-06-25 20:05:00|6663.47|6543.47|6651.68|6531.68|6669.56|6549.56|6651.46|6531.46|288
1656187800000|2022-06-25 20:10:00|6651.79|6531.79|6655.66|6535.66|6655.68|6535.68|6648.43|6528.43|286
1656188100000|2022-06-25 20:15:00|6655.51|6535.51|6653.06|6533.06|6661.85|6541.85|6649.74|6529.74|280
1656188400000|2022-06-25 20:20:00|6653.19|6533.19|6657.84|6537.84|6658.88|6538.88|6652.65|6532.65|282
1656188700000|2022-06-25 20:25:00|6657.99|6537.99|6661.91|6541.91|6662.33|6542.33|6656.76|6536.76|283
1656189000000|2022-06-25 20:30:00|6662.01|6542.01|6659|6539|6662.02|6542.02|6654.79|6534.79|292
1656189300000|2022-06-25 20:35:00|6658.98|6538.98|6656.71|6536.71|6658.98|6538.98|6654.88|6534.88|270
1656189600000|2022-06-25 20:40:00|6656.77|6536.77|6659.24|6539.24|6663.46|6543.46|6653.52|6533.52|291
1656189900000|2022-06-25 20:45:00|6659.29|6539.29|6680.11|6560.11|6681.22|6561.22|6659.29|6539.29|284
1656190200000|2022-06-25 20:50:00|6680.06|6560.06|6677.39|6557.39|6682.16|6562.16|6675.73|6555.73|289
1656190500000|2022-06-25 20:55:00|6677.2|6557.2|6677.65|6557.65|6678.43|6558.43|6671.6|6551.6|283
1656190800000|2022-06-25 21:00:00|6677.71|6557.71|6674.06|6554.06|6681.22|6561.22|6673.97|6553.97|284
1656191100000|2022-06-25 21:05:00|6674.2|6554.2|6682.1|6562.1|6682.52|6562.52|6671.25|6551.25|280
1656191400000|2022-06-25 21:10:00|6682.45|6562.45|6736.28|6616.28|6738.54|6618.54|6682.28|6562.28|296
1656191700000|2022-06-25 21:15:00|6735.92|6615.92|6747.83|6627.83|6761.47|6641.47|6735.16|6615.16|294
1656192000000|2022-06-25 21:20:00|6747.17|6627.17|6763.1|6643.1|6763.1|6643.1|6741.99|6621.99|294
1656192300000|2022-06-25 21:25:00|6763.42|6643.42|6773.76|6653.76|6776.27|6656.27|6763.42|6643.42|291
1656192600000|2022-06-25 21:30:00|6773.83|6653.83|6785.72|6665.72|6785.74|6665.74|6770.57|6650.57|279
1656192900000|2022-06-25 21:35:00|6785.87|6665.87|6819.54|6699.54|6819.71|6699.71|6785.3|6665.3|283
1656193200000|2022-06-25 21:40:00|6820.22|6700.22|6797.07|6677.07|6820.29|6700.29|6792.84|6672.84|294
1656193500000|2022-06-25 21:45:00|6797.12|6677.12|6798.48|6678.48|6804.65|6684.65|6792.34|6672.34|293
1656193800000|2022-06-25 21:50:00|6798.51|6678.51|6800.9|6680.9|6800.94|6680.94|6792.67|6672.67|286
1656194100000|2022-06-25 21:55:00|6800.95|6680.95|6816.16|6696.16|6820.77|6700.77|6800.67|6680.67|294
1656194400000|2022-06-25 22:00:00|6815.95|6695.95|6820.63|6700.63|6824.95|6704.95|6815.95|6695.95|292
1656194700000|2022-06-25 22:05:00|6820.49|6700.49|6797.81|6677.81|6822.08|6702.08|6797.8|6677.8|295
1656195000000|2022-06-25 22:10:00|6798.48|6678.48|6792.39|6672.39|6802.83|6682.83|6792.3|6672.3|295
1656195300000|2022-06-25 22:15:00|6792.18|6672.18|6796.28|6676.28|6798.26|6678.26|6786.46|6666.46|289
1656195600000|2022-06-25 22:20:00|6796.25|6676.25|6791.87|6671.87|6796.31|6676.31|6780.43|6660.43|290
1656195900000|2022-06-25 22:25:00|6792.73|6672.73|6793.28|6673.28|6793.31|6673.31|6789.89|6669.89|287
1656196200000|2022-06-25 22:30:00|6793.32|6673.32|6806.15|6686.15|6810.53|6690.53|6793.32|6673.32|291
1656196500000|2022-06-25 22:35:00|6805.88|6685.88|6807.4|6687.4|6811.52|6691.52|6805.88|6685.88|294
1656196800000|2022-06-25 22:40:00|6807.35|6687.35|6802.18|6682.18|6807.35|6687.35|6800.57|6680.57|285
1656197100000|2022-06-25 22:45:00|6802.38|6682.38|6789.59|6669.59|6803.39|6683.39|6789.33|6669.33|278
1656197400000|2022-06-25 22:50:00|6789.62|6669.62|6792.05|6672.05|6793.39|6673.39|6787.98|6667.98|268
1656197700000|2022-06-25 22:55:00|6792.02|6672.02|6788.57|6668.57|6792.55|6672.55|6788.3|6668.3|285
1656198000000|2022-06-25 23:00:00|6788.59|6668.59|6791.63|6671.63|6791.68|6671.68|6787.92|6667.92|274
1656198300000|2022-06-25 23:05:00|6791.58|6671.58|6812.39|6692.39|6812.42|6692.42|6791.58|6671.58|284
1656198600000|2022-06-25 23:10:00|6812.45|6692.45|6812.45|6692.45|6812.93|6692.93|6805.66|6685.66|286
1656198900000|2022-06-25 23:15:00|6812.31|6692.31|6811.13|6691.13|6812.63|6692.63|6808.26|6688.26|283
1656199200000|2022-06-25 23:20:00|6810.86|6690.86|6811.96|6691.96|6815.67|6695.67|6809.4|6689.4|259
1656199500000|2022-06-25 23:25:00|6812.02|6692.02|6807.56|6687.56|6812.12|6692.12|6800.37|6680.37|285
1656199800000|2022-06-25 23:30:00|6807.51|6687.51|6800.89|6680.89|6807.8|6687.8|6799.77|6679.77|280
1656200100000|2022-06-25 23:35:00|6800.81|6680.81|6794.62|6674.62|6801.01|6681.01|6794.62|6674.62|273
1656200400000|2022-06-25 23:40:00|6794.43|6674.43|6798.98|6678.98|6799.27|6679.27|6794.43|6674.43|264
1656200700000|2022-06-25 23:45:00|6799.01|6679.01|6799.42|6679.42|6809.58|6689.58|6798.68|6678.68|284
1656201000000|2022-06-25 23:50:00|6799.41|6679.41|6805.04|6685.04|6805.04|6685.04|6793.2|6673.2|285
1656201300000|2022-06-25 23:55:00|6805.05|6685.05|6803.73|6683.73|6824.64|6704.64|6803.38|6683.38|294
1656201600000|2022-06-26 00:00:00|6803.77|6683.77|6805.73|6685.73|6807.81|6687.81|6800.17|6680.17|290
1656201900000|2022-06-26 00:05:00|6805.7|6685.7|6813.45|6693.45|6822.02|6702.02|6803.88|6683.88|293
1656202200000|2022-06-26 00:10:00|6813.41|6693.41|6770.88|6650.88|6813.44|6693.44|6770.88|6650.88|292
1656202500000|2022-06-26 00:15:00|6771.06|6651.06|6775.05|6655.05|6777.33|6657.33|6769.68|6649.68|294
1656202800000|2022-06-26 00:20:00|6775|6655|6786.35|6666.35|6786.98|6666.98|6774.69|6654.69|279
1656203100000|2022-06-26 00:25:00|6786.63|6666.63|6780.12|6660.12|6787.91|6667.91|6777.04|6657.04|289
1656203400000|2022-06-26 00:30:00|6779.84|6659.84|6771.42|6651.42|6783.78|6663.78|6770.31|6650.31|289
1656203700000|2022-06-26 00:35:00|6771.25|6651.25|6773.22|6653.22|6774.13|6654.13|6770.18|6650.18|293
1656204000000|2022-06-26 00:40:00|6773.14|6653.14|6783.51|6663.51|6786.61|6666.61|6772.64|6652.64|288
1656204300000|2022-06-26 00:45:00|6783.4|6663.4|6792.93|6672.93|6793.04|6673.04|6780.74|6660.74|281
1656204600000|2022-06-26 00:50:00|6792.84|6672.84|6791.91|6671.91|6799.52|6679.52|6791.09|6671.09|289
1656204900000|2022-06-26 00:55:00|6792.08|6672.08|6796.56|6676.56|6797.01|6677.01|6791.26|6671.26|281
1656205200000|2022-06-26 01:00:00|6796.61|6676.61|6818.88|6698.88|6818.88|6698.88|6796.61|6676.61|284
1656205500000|2022-06-26 01:05:00|6819.06|6699.06|6814.04|6694.04|6822.07|6702.07|6811.17|6691.17|290
1656205800000|2022-06-26 01:10:00|6813.91|6693.91|6829.2|6709.2|6829.2|6709.2|6813.91|6693.91|290
1656206100000|2022-06-26 01:15:00|6829.33|6709.33|6824.35|6704.35|6830.66|6710.66|6821.93|6701.93|294
1656206400000|2022-06-26 01:20:00|6824.98|6704.98|6819.33|6699.33|6825.36|6705.36|6818.65|6698.65|286
1656206700000|2022-06-26 01:25:00|6819.24|6699.24|6798.41|6678.41|6819.67|6699.67|6798.41|6678.41|276
1656207000000|2022-06-26 01:30:00|6798.36|6678.36|6755.48|6635.48|6798.36|6678.36|6755.28|6635.28|292
1656207300000|2022-06-26 01:35:00|6755.33|6635.33|6739.07|6619.07|6755.33|6635.33|6735.59|6615.59|294
1656207600000|2022-06-26 01:40:00|6739.14|6619.14|6745.72|6625.72|6747.52|6627.52|6736.88|6616.88|289
1656207900000|2022-06-26 01:45:00|6745.51|6625.51|6756.23|6636.23|6759.87|6639.87|6745.51|6625.51|291
1656208200000|2022-06-26 01:50:00|6756.24|6636.24|6748.61|6628.61|6756.24|6636.24|6748.04|6628.04|283
1656208500000|2022-06-26 01:55:00|6748.62|6628.62|6756.87|6636.87|6757.82|6637.82|6748.62|6628.62|281
1656208800000|2022-06-26 02:00:00|6756.84|6636.84|6761.58|6641.58|6764.11|6644.11|6756.75|6636.75|279
1656209100000|2022-06-26 02:05:00|6761.55|6641.55|6756.85|6636.85|6765.03|6645.03|6756.84|6636.84|275
1656209400000|2022-06-26 02:10:00|6756.86|6636.86|6748.49|6628.49|6756.86|6636.86|6746.92|6626.92|267
1656209700000|2022-06-26 02:15:00|6748.47|6628.47|6749.29|6629.29|6752.43|6632.43|6746.83|6626.83|274
1656210000000|2022-06-26 02:20:00|6749.31|6629.31|6745.85|6625.85|6752.42|6632.42|6745.55|6625.55|266
1656210300000|2022-06-26 02:25:00|6745.87|6625.87|6747.92|6627.92|6751.38|6631.38|6745.87|6625.87|279
1656210600000|2022-06-26 02:30:00|6747.85|6627.85|6746.74|6626.74|6748.96|6628.96|6745.32|6625.32|284
1656210900000|2022-06-26 02:35:00|6746.87|6626.87|6761.99|6641.99|6761.99|6641.99|6746.02|6626.02|278
1656211200000|2022-06-26 02:40:00|6761.69|6641.69|6765.38|6645.38|6765.38|6645.38|6761.07|6641.07|276
1656211500000|2022-06-26 02:45:00|6765.37|6645.37|6729.94|6609.94|6769.42|6649.42|6728.77|6608.77|287
1656211800000|2022-06-26 02:50:00|6730.09|6610.09|6748|6628|6749.02|6629.02|6729.75|6609.75|288
1656212100000|2022-06-26 02:55:00|6747.63|6627.63|6748.24|6628.24|6748.64|6628.64|6746.06|6626.06|282
1656212400000|2022-06-26 03:00:00|6748.37|6628.37|6747.12|6627.12|6751.09|6631.09|6747.12|6627.12|276
1656212700000|2022-06-26 03:05:00|6747.34|6627.34|6751.55|6631.55|6751.55|6631.55|6744.33|6624.33|274
1656213000000|2022-06-26 03:10:00|6751.99|6631.99|6752.35|6632.35|6757.23|6637.23|6750.14|6630.14|277
1656213300000|2022-06-26 03:15:00|6752.34|6632.34|6754.41|6634.41|6755.2|6635.2|6752.23|6632.23|256
1656213600000|2022-06-26 03:20:00|6754.48|6634.48|6759.1|6639.1|6759.1|6639.1|6753.06|6633.06|255
1656213900000|2022-06-26 03:25:00|6759.46|6639.46|6765.97|6645.97|6766.83|6646.83|6758.93|6638.93|282
1656214200000|2022-06-26 03:30:00|6766.03|6646.03|6758.01|6638.01|6766.03|6646.03|6758.01|6638.01|269
1656214500000|2022-06-26 03:35:00|6757.43|6637.43|6763.53|6643.53|6764.04|6644.04|6756.58|6636.58|245
1656214800000|2022-06-26 03:40:00|6763.45|6643.45|6764.95|6644.95|6769.08|6649.08|6763.22|6643.22|274
1656215100000|2022-06-26 03:45:00|6764.91|6644.91|6762.08|6642.08|6768.76|6648.76|6761.42|6641.42|266
1656215400000|2022-06-26 03:50:00|6761.99|6641.99|6763.92|6643.92|6765.56|6645.56|6761|6641|267
1656215700000|2022-06-26 03:55:00|6764.4|6644.4|6763.3|6643.3|6766.73|6646.73|6763.19|6643.19|263
1656216000000|2022-06-26 04:00:00|6763.26|6643.26|6766.52|6646.52|6766.72|6646.72|6761.66|6641.66|259
1656216300000|2022-06-26 04:05:00|6766.61|6646.61|6770.02|6650.02|6773.97|6653.97|6766.61|6646.61|277
1656216600000|2022-06-26 04:10:00|6769.88|6649.88|6766.18|6646.18|6771.58|6651.58|6765.96|6645.96|263
1656216900000|2022-06-26 04:15:00|6766.26|6646.26|6773.03|6653.03|6773.35|6653.35|6765.16|6645.16|259
1656217200000|2022-06-26 04:20:00|6773.14|6653.14|6772.15|6652.15|6773.73|6653.73|6770.79|6650.79|255
1656217500000|2022-06-26 04:25:00|6772.02|6652.02|6752.25|6632.25|6772.07|6652.07|6749.82|6629.82|289
1656217800000|2022-06-26 04:30:00|6752.32|6632.32|6764.29|6644.29|6764.29|6644.29|6751.51|6631.51|288
1656218100000|2022-06-26 04:35:00|6764.59|6644.59|6772.03|6652.03|6773.63|6653.63|6764.59|6644.59|287
1656218400000|2022-06-26 04:40:00|6772.01|6652.01|6780.41|6660.41|6781.74|6661.74|6770.54|6650.54|270
1656218700000|2022-06-26 04:45:00|6780.6|6660.6|6791.02|6671.02|6791.49|6671.49|6780.43|6660.43|273
1656219000000|2022-06-26 04:50:00|6791.2|6671.2|6787.46|6667.46|6795.26|6675.26|6787.46|6667.46|271
1656219300000|2022-06-26 04:55:00|6787.44|6667.44|6781.64|6661.64|6788.99|6668.99|6780.93|6660.93|272
1656219600000|2022-06-26 05:00:00|6781.6|6661.6|6779.57|6659.57|6781.6|6661.6|6778.21|6658.21|257
1656219900000|2022-06-26 05:05:00|6779.56|6659.56|6777.07|6657.07|6779.56|6659.56|6776.48|6656.48|258
1656220200000|2022-06-26 05:10:00|6777.14|6657.14|6786.97|6666.97|6787.02|6667.02|6775.35|6655.35|261
1656220500000|2022-06-26 05:15:00|6786.89|6666.89|6789.75|6669.75|6792.93|6672.93|6786.74|6666.74|276
1656220800000|2022-06-26 05:20:00|6789.66|6669.66|6789.46|6669.46|6793.04|6673.04|6789.35|6669.35|273
1656221100000|2022-06-26 05:25:00|6789.48|6669.48|6787.6|6667.6|6790.27|6670.27|6786.87|6666.87|264
1656221400000|2022-06-26 05:30:00|6787.52|6667.52|6787.91|6667.91|6787.95|6667.95|6782.14|6662.14|267
1656221700000|2022-06-26 05:35:00|6787.86|6667.86|6786.64|6666.64|6789.42|6669.42|6786.27|6666.27|262
1656222000000|2022-06-26 05:40:00|6786.52|6666.52|6774.27|6654.27|6787.62|6667.62|6774.27|6654.27|277
1656222300000|2022-06-26 05:45:00|6773.58|6653.58|6765.32|6645.32|6773.6|6653.6|6761.72|6641.72|290
1656222600000|2022-06-26 05:50:00|6765.19|6645.19|6767.71|6647.71|6768.13|6648.13|6764.66|6644.66|255
1656222900000|2022-06-26 05:55:00|6767.82|6647.82|6785.32|6665.32|6788.05|6668.05|6767.82|6647.82|278
1656223200000|2022-06-26 06:00:00|6785.42|6665.42|6785.73|6665.73|6790.06|6670.06|6785.38|6665.38|259
1656223500000|2022-06-26 06:05:00|6785.86|6665.86|6787.28|6667.28|6789.43|6669.43|6785.19|6665.19|251
1656223800000|2022-06-26 06:10:00|6787.22|6667.22|6776.48|6656.48|6789.76|6669.76|6776.48|6656.48|258
1656224100000|2022-06-26 06:15:00|6776.14|6656.14|6757.52|6637.52|6776.14|6656.14|6757.34|6637.34|286
1656224400000|2022-06-26 06:20:00|6757.43|6637.43|6761.22|6641.22|6761.71|6641.71|6751.46|6631.46|288
1656224700000|2022-06-26 06:25:00|6761.17|6641.17|6772.59|6652.59|6772.64|6652.64|6760.98|6640.98|280
1656225000000|2022-06-26 06:30:00|6773.08|6653.08|6819.49|6699.49|6820.1|6700.1|6773.08|6653.08|294
1656225300000|2022-06-26 06:35:00|6819.61|6699.61|6832.86|6712.86|6836.08|6716.08|6819.05|6699.05|297
1656225600000|2022-06-26 06:40:00|6833.11|6713.11|6826.21|6706.21|6834.15|6714.15|6821.53|6701.53|284
1656225900000|2022-06-26 06:45:00|6826.67|6706.67|6831.29|6711.29|6834.8|6714.8|6825.13|6705.13|277
1656226200000|2022-06-26 06:50:00|6831.27|6711.27|6837.35|6717.35|6840.43|6720.43|6830.78|6710.78|284
1656226500000|2022-06-26 06:55:00|6837.53|6717.53|6838.86|6718.86|6842.97|6722.97|6836.19|6716.19|291
1656226800000|2022-06-26 07:00:00|6838.75|6718.75|6843.53|6723.53|6848.44|6728.44|6836.3|6716.3|281
1656227100000|2022-06-26 07:05:00|6843.42|6723.42|6815.23|6695.23|6843.42|6723.42|6814.63|6694.63|288
1656227400000|2022-06-26 07:10:00|6815.17|6695.17|6815.58|6695.58|6819.35|6699.35|6814.29|6694.29|275
1656227700000|2022-06-26 07:15:00|6815.5|6695.5|6816.25|6696.25|6818.71|6698.71|6815.08|6695.08|268
1656228000000|2022-06-26 07:20:00|6816.28|6696.28|6810.64|6690.64|6816.61|6696.61|6806.66|6686.66|277
1656228300000|2022-06-26 07:25:00|6810.72|6690.72|6820.76|6700.76|6825.52|6705.52|6810.06|6690.06|290
1656228600000|2022-06-26 07:30:00|6820.75|6700.75|6824.37|6704.37|6824.74|6704.74|6820.66|6700.66|278
1656228900000|2022-06-26 07:35:00|6824.41|6704.41|6841.63|6721.63|6846.26|6726.26|6824.38|6704.38|284
1656229200000|2022-06-26 07:40:00|6841.55|6721.55|6813.19|6693.19|6842.21|6722.21|6811.07|6691.07|289
1656229500000|2022-06-26 07:45:00|6813.32|6693.32|6803.54|6683.54|6816.4|6696.4|6803.21|6683.21|282
1656229800000|2022-06-26 07:50:00|6803.55|6683.55|6804.51|6684.51|6804.81|6684.81|6799.47|6679.47|281
1656230100000|2022-06-26 07:55:00|6804.48|6684.48|6808.74|6688.74|6809.2|6689.2|6804.3|6684.3|284
1656230400000|2022-06-26 08:00:00|6809.13|6689.13|6832.06|6712.06|6832.06|6712.06|6808.77|6688.77|292
1656230700000|2022-06-26 08:05:00|6831.78|6711.78|6813.13|6693.13|6832.93|6712.93|6812|6692|291
1656231000000|2022-06-26 08:10:00|6813.07|6693.07|6823.87|6703.87|6823.87|6703.87|6812.67|6692.67|286
1656231300000|2022-06-26 08:15:00|6824.09|6704.09|6830.9|6710.9|6832.5|6712.5|6824.09|6704.09|284
1656231600000|2022-06-26 08:20:00|6830.89|6710.89|6827.7|6707.7|6833.43|6713.43|6827.63|6707.63|282
1656231900000|2022-06-26 08:25:00|6828.02|6708.02|6820.2|6700.2|6829.73|6709.73|6818.06|6698.06|287
1656232200000|2022-06-26 08:30:00|6820.03|6700.03|6835.74|6715.74|6836.6|6716.6|6819.65|6699.65|290
1656232500000|2022-06-26 08:35:00|6836|6716|6831.97|6711.97|6836.58|6716.58|6831.44|6711.44|280
1656232800000|2022-06-26 08:40:00|6832.02|6712.02|6812.67|6692.67|6832.89|6712.89|6812.67|6692.67|281
1656233100000|2022-06-26 08:45:00|6811.6|6691.6|6829.26|6709.26|6829.26|6709.26|6811.6|6691.6|274
1656233400000|2022-06-26 08:50:00|6829.25|6709.25|6835.95|6715.95|6836.18|6716.18|6829.21|6709.21|274
1656233700000|2022-06-26 08:55:00|6835.99|6715.99|6832.09|6712.09|6836.02|6716.02|6828.67|6708.67|276
1656234000000|2022-06-26 09:00:00|6831.9|6711.9|6832.57|6712.57|6836.24|6716.24|6830.74|6710.74|271
1656234300000|2022-06-26 09:05:00|6832.63|6712.63|6849.96|6729.96|6854.35|6734.35|6831.6|6711.6|286
1656234600000|2022-06-26 09:10:00|6850|6730|6828.21|6708.21|6852.81|6732.81|6828.11|6708.11|289
1656234900000|2022-06-26 09:15:00|6828.31|6708.31|6806.56|6686.56|6828.48|6708.48|6802.52|6682.52|290
1656235200000|2022-06-26 09:20:00|6806.36|6686.36|6823.09|6703.09|6826.58|6706.58|6806.27|6686.27|280
1656235500000|2022-06-26 09:25:00|6822.91|6702.91|6817.79|6697.79|6824.09|6704.09|6817.22|6697.22|259
1656235800000|2022-06-26 09:30:00|6817.81|6697.81|6818.22|6698.22|6822.59|6702.59|6815.53|6695.53|267
1656236100000|2022-06-26 09:35:00|6818.04|6698.04|6824.27|6704.27|6826.29|6706.29|6818.04|6698.04|267
1656236400000|2022-06-26 09:40:00|6824.28|6704.28|6808.87|6688.87|6824.36|6704.36|6804|6684|284
1656236700000|2022-06-26 09:45:00|6808.93|6688.93|6796.11|6676.11|6809.24|6689.24|6794.5|6674.5|291
1656237000000|2022-06-26 09:50:00|6796.05|6676.05|6790.56|6670.56|6796.05|6676.05|6785.82|6665.82|284
1656237300000|2022-06-26 09:55:00|6790.9|6670.9|6798.32|6678.32|6798.48|6678.48|6790.9|6670.9|280
1656237600000|2022-06-26 10:00:00|6798.23|6678.23|6790.95|6670.95|6802.16|6682.16|6790.42|6670.42|276
1656237900000|2022-06-26 10:05:00|6790.76|6670.76|6805.71|6685.71|6805.71|6685.71|6784.53|6664.53|272
1656238200000|2022-06-26 10:10:00|6805.52|6685.52|6804.62|6684.62|6810.18|6690.18|6802.12|6682.12|289
1656238500000|2022-06-26 10:15:00|6804.56|6684.56|6818.26|6698.26|6818.83|6698.83|6802.27|6682.27|286
1656238800000|2022-06-26 10:20:00|6818.07|6698.07|6819.01|6699.01|6820.99|6700.99|6816.41|6696.41|283
1656239100000|2022-06-26 10:25:00|6818.99|6698.99|6809.22|6689.22|6820.01|6700.01|6809.22|6689.22|286
1656239400000|2022-06-26 10:30:00|6808.98|6688.98|6814.66|6694.66|6814.94|6694.94|6801.34|6681.34|286
1656239700000|2022-06-26 10:35:00|6814.63|6694.63|6815.69|6695.69|6816.94|6696.94|6810.19|6690.19|288
1656240000000|2022-06-26 10:40:00|6815.64|6695.64|6806.54|6686.54|6816.3|6696.3|6806.32|6686.32|277
1656240300000|2022-06-26 10:45:00|6806.61|6686.61|6809.31|6689.31|6809.32|6689.32|6801.94|6681.94|265
1656240600000|2022-06-26 10:50:00|6809.67|6689.67|6815.53|6695.53|6815.53|6695.53|6809.52|6689.52|260
1656240900000|2022-06-26 10:55:00|6815.89|6695.89|6823.06|6703.06|6823.46|6703.46|6815.89|6695.89|271
1656241200000|2022-06-26 11:00:00|6823.07|6703.07|6822.85|6702.85|6824.76|6704.76|6819.66|6699.66|278
1656241500000|2022-06-26 11:05:00|6822.74|6702.74|6814.38|6694.38|6822.81|6702.81|6812.56|6692.56|275
1656241800000|2022-06-26 11:10:00|6814.29|6694.29|6822.36|6702.36|6822.66|6702.66|6812.32|6692.32|277
1656242100000|2022-06-26 11:15:00|6822.4|6702.4|6821.65|6701.65|6824.06|6704.06|6820.16|6700.16|269
1656242400000|2022-06-26 11:20:00|6821.59|6701.59|6824.46|6704.46|6826.31|6706.31|6820.77|6700.77|256
1656242700000|2022-06-26 11:25:00|6824.49|6704.49|6825.72|6705.72|6833.23|6713.23|6824.3|6704.3|287
1656243000000|2022-06-26 11:30:00|6825.85|6705.85|6836.73|6716.73|6840.84|6720.84|6815.27|6695.27|293
1656243300000|2022-06-26 11:35:00|6836.79|6716.79|6861.29|6741.29|6861.38|6741.38|6836.61|6716.61|289
1656243600000|2022-06-26 11:40:00|6861.47|6741.47|6894.46|6774.46|6902.09|6782.09|6861.12|6741.12|294
1656243900000|2022-06-26 11:45:00|6894.42|6774.42|6884.95|6764.95|6895.34|6775.34|6883.38|6763.38|294
1656244200000|2022-06-26 11:50:00|6884.92|6764.92|6897.8|6777.8|6902.75|6782.75|6884.31|6764.31|291
1656244500000|2022-06-26 11:55:00|6895.58|6775.58|6936.64|6816.64|6943.7|6823.7|6895.58|6775.58|298
1656244800000|2022-06-26 12:00:00|6936.7|6816.7|6936.04|6816.04|6941.42|6821.42|6926.75|6806.75|294
1656245100000|2022-06-26 12:05:00|6935.84|6815.84|6958.75|6838.75|6966.65|6846.65|6935.78|6815.78|296
1656245400000|2022-06-26 12:10:00|6958.3|6838.3|6960.16|6840.16|6973.58|6853.58|6958.3|6838.3|294
1656245700000|2022-06-26 12:15:00|6959.81|6839.81|6941.25|6821.25|6963.67|6843.67|6941.18|6821.18|288
1656246000000|2022-06-26 12:20:00|6940.81|6820.81|6912.01|6792.01|6940.81|6820.81|6912.01|6792.01|297
1656246300000|2022-06-26 12:25:00|6911.82|6791.82|6904.62|6784.62|6912.2|6792.2|6904.62|6784.62|288
1656246600000|2022-06-26 12:30:00|6904.56|6784.56|6900.6|6780.6|6914.89|6794.89|6897.04|6777.04|298
1656246900000|2022-06-26 12:35:00|6900.56|6780.56|6902.37|6782.37|6905.3|6785.3|6899.78|6779.78|289
1656247200000|2022-06-26 12:40:00|6902.13|6782.13|6896.2|6776.2|6902.88|6782.88|6891.83|6771.83|293
1656247500000|2022-06-26 12:45:00|6896.16|6776.16|6908.2|6788.2|6909.68|6789.68|6895.24|6775.24|290
1656247800000|2022-06-26 12:50:00|6908.16|6788.16|6895.46|6775.46|6912.31|6792.31|6895.4|6775.4|285
1656248100000|2022-06-26 12:55:00|6895.32|6775.32|6828.18|6708.18|6895.32|6775.32|6824.29|6704.29|290
1656248400000|2022-06-26 13:00:00|6828.46|6708.46|6824.89|6704.89|6833.69|6713.69|6823.57|6703.57|297
1656248700000|2022-06-26 13:05:00|6825.03|6705.03|6799.04|6679.04|6825.03|6705.03|6785.01|6665.01|298
1656249000000|2022-06-26 13:10:00|6798.61|6678.61|6806.92|6686.92|6806.92|6686.92|6795.3|6675.3|291
1656249300000|2022-06-26 13:15:00|6807.03|6687.03|6806.09|6686.09|6817.38|6697.38|6803.02|6683.02|290
1656249600000|2022-06-26 13:20:00|6805.83|6685.83|6804.82|6684.82|6811.31|6691.31|6803.6|6683.6|290
1656249900000|2022-06-26 13:25:00|6804.74|6684.74|6805.96|6685.96|6806.23|6686.23|6800.32|6680.32|289
1656250200000|2022-06-26 13:30:00|6805.93|6685.93|6814.41|6694.41|6820.92|6700.92|6804.79|6684.79|290
1656250500000|2022-06-26 13:35:00|6814.59|6694.59|6790.73|6670.73|6816.73|6696.73|6790.11|6670.11|289
1656250800000|2022-06-26 13:40:00|6790.43|6670.43|6793.82|6673.82|6798.06|6678.06|6789.33|6669.33|291
1656251100000|2022-06-26 13:45:00|6793.75|6673.75|6795.28|6675.28|6800.92|6680.92|6792.06|6672.06|291
1656251400000|2022-06-26 13:50:00|6795.2|6675.2|6797.35|6677.35|6801.73|6681.73|6793.34|6673.34|289
1656251700000|2022-06-26 13:55:00|6797.41|6677.41|6814.71|6694.71|6814.85|6694.85|6797.08|6677.08|292
1656252000000|2022-06-26 14:00:00|6815.09|6695.09|6820.5|6700.5|6823.96|6703.96|6814.94|6694.94|285
1656252300000|2022-06-26 14:05:00|6820.2|6700.2|6829.37|6709.37|6829.98|6709.98|6819.52|6699.52|286
1656252600000|2022-06-26 14:10:00|6829.31|6709.31|6822.97|6702.97|6829.38|6709.38|6822.97|6702.97|272
1656252900000|2022-06-26 14:15:00|6822.81|6702.81|6819.8|6699.8|6822.81|6702.81|6814.84|6694.84|289
1656253200000|2022-06-26 14:20:00|6819.85|6699.85|6820.6|6700.6|6821.26|6701.26|6815.63|6695.63|278
1656253500000|2022-06-26 14:25:00|6820.49|6700.49|6831.91|6711.91|6835.29|6715.29|6820.21|6700.21|290
1656253800000|2022-06-26 14:30:00|6832.33|6712.33|6823.41|6703.41|6837.95|6717.95|6823.26|6703.26|297
1656254100000|2022-06-26 14:35:00|6823.61|6703.61|6823.24|6703.24|6824.12|6704.12|6812.85|6692.85|296
1656254400000|2022-06-26 14:40:00|6823.17|6703.17|6824.85|6704.85|6827.96|6707.96|6823.05|6703.05|273
1656254700000|2022-06-26 14:45:00|6824.89|6704.89|6825.12|6705.12|6828.52|6708.52|6824.09|6704.09|276
1656255000000|2022-06-26 14:50:00|6825.3|6705.3|6815.7|6695.7|6825.93|6705.93|6815.47|6695.47|267
1656255300000|2022-06-26 14:55:00|6815.64|6695.64|6812.76|6692.76|6817.36|6697.36|6812.3|6692.3|276
1656255600000|2022-06-26 15:00:00|6812.88|6692.88|6782.2|6662.2|6814.1|6694.1|6782.2|6662.2|286
1656255900000|2022-06-26 15:05:00|6781.06|6661.06|6734.3|6614.3|6781.06|6661.06|6731.5|6611.5|295
1656256200000|2022-06-26 15:10:00|6734.42|6614.42|6750.12|6630.12|6750.21|6630.21|6731.01|6611.01|289
1656256500000|2022-06-26 15:15:00|6750.75|6630.75|6744.86|6624.86|6750.76|6630.76|6743.3|6623.3|288
1656256800000|2022-06-26 15:20:00|6744.97|6624.97|6736.25|6616.25|6745.26|6625.26|6734.65|6614.65|284
1656257100000|2022-06-26 15:25:00|6736.96|6616.96|6739.18|6619.18|6739.53|6619.53|6722.15|6602.15|287
1656257400000|2022-06-26 15:30:00|6739.24|6619.24|6743.36|6623.36|6743.36|6623.36|6737|6617|292
1656257700000|2022-06-26 15:35:00|6743.34|6623.34|6760.21|6640.21|6764.79|6644.79|6741.58|6621.58|292
1656258000000|2022-06-26 15:40:00|6760.25|6640.25|6767.09|6647.09|6768.79|6648.79|6760.08|6640.08|288
1656258300000|2022-06-26 15:45:00|6767|6647|6781.13|6661.13|6781.13|6661.13|6766.12|6646.12|288
1656258600000|2022-06-26 15:50:00|6781.21|6661.21|6778.22|6658.22|6781.48|6661.48|6778|6658|267
1656258900000|2022-06-26 15:55:00|6778.1|6658.1|6778.75|6658.75|6784.49|6664.49|6778.1|6658.1|280
1656259200000|2022-06-26 16:00:00|6778.88|6658.88|6777.06|6657.06|6778.88|6658.88|6766.55|6646.55|292
1656259500000|2022-06-26 16:05:00|6776.76|6656.76|6770.02|6650.02|6780.73|6660.73|6769.91|6649.91|290
1656259800000|2022-06-26 16:10:00|6770.16|6650.16|6760.98|6640.98|6770.42|6650.42|6755.95|6635.95|287
1656260100000|2022-06-26 16:15:00|6760.96|6640.96|6765.99|6645.99|6766.67|6646.67|6754.64|6634.64|286
1656260400000|2022-06-26 16:20:00|6766.04|6646.04|6789.45|6669.45|6791.66|6671.66|6765.76|6645.76|289
1656260700000|2022-06-26 16:25:00|6789.74|6669.74|6796.34|6676.34|6802.6|6682.6|6789.49|6669.49|290
1656261000000|2022-06-26 16:30:00|6796.07|6676.07|6790.94|6670.94|6796.15|6676.15|6789.13|6669.13|284
1656261300000|2022-06-26 16:35:00|6790.96|6670.96|6801.57|6681.57|6805.4|6685.4|6790.72|6670.72|275
1656261600000|2022-06-26 16:40:00|6801.58|6681.58|6800.78|6680.78|6803.15|6683.15|6799.35|6679.35|268
1656261900000|2022-06-26 16:45:00|6800.75|6680.75|6794.13|6674.13|6803.95|6683.95|6792.43|6672.43|280
1656262200000|2022-06-26 16:50:00|6794.12|6674.12|6795.47|6675.47|6797.04|6677.04|6793.3|6673.3|248
1656262500000|2022-06-26 16:55:00|6795.46|6675.46|6772.8|6652.8|6796.15|6676.15|6771.68|6651.68|269
1656262800000|2022-06-26 17:00:00|6773.1|6653.1|6780.57|6660.57|6780.57|6660.57|6769.94|6649.94|293
1656263100000|2022-06-26 17:05:00|6780.54|6660.54|6784.66|6664.66|6784.66|6664.66|6780.44|6660.44|277
1656263400000|2022-06-26 17:10:00|6784.82|6664.82|6773.86|6653.86|6788.98|6668.98|6773.86|6653.86|275
1656263700000|2022-06-26 17:15:00|6774|6654|6761.87|6641.87|6774.99|6654.99|6761.25|6641.25|290
1656264000000|2022-06-26 17:20:00|6761.79|6641.79|6725.71|6605.71|6762.82|6642.82|6724.95|6604.95|293
1656264300000|2022-06-26 17:25:00|6725.55|6605.55|6716.78|6596.78|6728.37|6608.37|6704.81|6584.81|297
1656264600000|2022-06-26 17:30:00|6717.31|6597.31|6718|6598|6724.93|6604.93|6712.62|6592.62|298
1656264900000|2022-06-26 17:35:00|6718.16|6598.16|6708.21|6588.21|6719.46|6599.46|6708.1|6588.1|288
1656265200000|2022-06-26 17:40:00|6708.35|6588.35|6723.63|6603.63|6723.88|6603.88|6707.69|6587.69|282
1656265500000|2022-06-26 17:45:00|6724.33|6604.33|6738.44|6618.44|6738.44|6618.44|6723.81|6603.81|286
1656265800000|2022-06-26 17:50:00|6738.89|6618.89|6742.13|6622.13|6743.62|6623.62|6738.78|6618.78|284
1656266100000|2022-06-26 17:55:00|6742.07|6622.07|6744.25|6624.25|6749.12|6629.12|6741.83|6621.83|272
1656266400000|2022-06-26 18:00:00|6744.11|6624.11|6731.83|6611.83|6744.69|6624.69|6730.14|6610.14|281
1656266700000|2022-06-26 18:05:00|6731.88|6611.88|6712.08|6592.08|6732.71|6612.71|6711.35|6591.35|288
1656267000000|2022-06-26 18:10:00|6712.09|6592.09|6704.93|6584.93|6713.7|6593.7|6704.93|6584.93|288
1656267300000|2022-06-26 18:15:00|6704.72|6584.72|6690.48|6570.48|6704.72|6584.72|6686.73|6566.73|291
1656267600000|2022-06-26 18:20:00|6690.4|6570.4|6695.45|6575.45|6698.57|6578.57|6676.09|6556.09|288
1656267900000|2022-06-26 18:25:00|6695.28|6575.28|6698.48|6578.48|6699.98|6579.98|6686.09|6566.09|292
1656268200000|2022-06-26 18:30:00|6698.52|6578.52|6708.66|6588.66|6710.59|6590.59|6693.3|6573.3|292
1656268500000|2022-06-26 18:35:00|6708.48|6588.48|6702.79|6582.79|6708.48|6588.48|6702.26|6582.26|290
1656268800000|2022-06-26 18:40:00|6702.82|6582.82|6708.65|6588.65|6708.68|6588.68|6700.6|6580.6|288
1656269100000|2022-06-26 18:45:00|6708.7|6588.7|6715.4|6595.4|6716.39|6596.39|6706.39|6586.39|289
1656269400000|2022-06-26 18:50:00|6715.38|6595.38|6717.2|6597.2|6717.46|6597.46|6713.91|6593.91|266
1656269700000|2022-06-26 18:55:00|6717.23|6597.23|6709.15|6589.15|6718.64|6598.64|6708.01|6588.01|285
1656270000000|2022-06-26 19:00:00|6709.17|6589.17|6710.45|6590.45|6711.61|6591.61|6704.61|6584.61|272
1656270300000|2022-06-26 19:05:00|6710.41|6590.41|6731.13|6611.13|6733.16|6613.16|6709.83|6589.83|283
1656270600000|2022-06-26 19:10:00|6731.11|6611.11|6739.01|6619.01|6739.23|6619.23|6730.89|6610.89|288
1656270900000|2022-06-26 19:15:00|6739.25|6619.25|6742.03|6622.03|6742.03|6622.03|6737.36|6617.36|269
1656271200000|2022-06-26 19:20:00|6742.16|6622.16|6747.25|6619.25|6747.63|6623.72|6741.38|6618.87|266
1656271500000|2022-06-26 19:25:00|6747.19|6619.19|6747.12|6619.12|6751.35|6623.35|6746.67|6618.67|275
1656271800000|2022-06-26 19:30:00|6747.13|6619.13|6741.69|6613.69|6748.29|6620.29|6741.55|6613.55|278
1656272100000|2022-06-26 19:35:00|6741.71|6613.71|6740.14|6612.14|6741.89|6613.89|6739.09|6611.09|255
1656272400000|2022-06-26 19:40:00|6740.08|6612.08|6732.77|6604.77|6742.27|6614.27|6732.77|6604.77|263
1656272700000|2022-06-26 19:45:00|6732.75|6604.75|6739.47|6611.47|6740.74|6612.74|6730.95|6602.95|268
1656273000000|2022-06-26 19:50:00|6739.46|6611.46|6750.07|6622.07|6751.98|6623.98|6737.93|6609.93|283
1656273300000|2022-06-26 19:55:00|6749.8|6621.8|6751.8|6623.8|6753.97|6625.97|6749.15|6621.15|260
1656273600000|2022-06-26 20:00:00|6751.57|6623.57|6753.6|6625.6|6754.63|6626.63|6750.19|6622.19|249
1656273900000|2022-06-26 20:05:00|6753.85|6625.85|6767.47|6639.47|6767.48|6639.48|6753.79|6625.79|277
1656274200000|2022-06-26 20:10:00|6767.29|6639.29|6767.94|6639.94|6771.14|6643.14|6766.37|6638.37|263
1656274500000|2022-06-26 20:15:00|6767.85|6639.85|6751.73|6623.73|6767.91|6639.91|6750.7|6622.7|284
1656274800000|2022-06-26 20:20:00|6751.62|6623.62|6755.27|6627.27|6755.85|6627.85|6747.48|6619.48|268
1656275100000|2022-06-26 20:25:00|6755.18|6627.18|6752.8|6624.8|6756.16|6628.16|6752.2|6624.2|273
1656275400000|2022-06-26 20:30:00|6752.81|6624.81|6774.45|6646.45|6774.63|6646.63|6751|6623|281
1656275700000|2022-06-26 20:35:00|6774.36|6646.36|6777.5|6649.5|6778.62|6650.62|6772.28|6644.28|277
1656276000000|2022-06-26 20:40:00|6777.41|6649.41|6781.9|6653.9|6781.95|6653.95|6774.33|6646.33|271
1656276300000|2022-06-26 20:45:00|6781.84|6653.84|6811.19|6683.19|6816.21|6688.21|6781.3|6653.3|291
1656276600000|2022-06-26 20:50:00|6811.23|6683.23|6821.73|6693.73|6822.12|6694.12|6811.23|6683.23|292
1656276900000|2022-06-26 20:55:00|6821.79|6693.79|6832.03|6704.03|6833.83|6705.83|6820.37|6692.37|297
1656277200000|2022-06-26 21:00:00|6832.31|6704.31|6833.59|6705.59|6837.12|6709.12|6828.33|6700.33|289
1656277500000|2022-06-26 21:05:00|6833.58|6705.58|6821.36|6693.36|6833.71|6705.71|6821.36|6693.36|281
1656277800000|2022-06-26 21:10:00|6820.08|6692.08|6807.43|6679.43|6820.08|6692.08|6804.73|6676.73|286
1656278100000|2022-06-26 21:15:00|6807.49|6679.49|6800.36|6672.36|6813.75|6685.75|6799.84|6671.84|279
1656278400000|2022-06-26 21:20:00|6800.3|6672.3|6794.58|6666.58|6800.3|6672.3|6793.99|6665.99|246
1656278700000|2022-06-26 21:25:00|6794.55|6666.55|6795.51|6667.51|6795.51|6667.51|6791.3|6663.3|271
1656279000000|2022-06-26 21:30:00|6795.68|6667.68|6788.78|6668.78|6795.76|6669.79|6788.43|6665.68|240
1656279300000|2022-06-26 21:35:00|6788.86|6668.86|6810.78|6690.78|6811.68|6691.68|6788.79|6668.79|270
1656279600000|2022-06-26 21:40:00|6810.7|6690.7|6811.98|6691.98|6815.05|6695.05|6808.87|6688.87|267
1656279900000|2022-06-26 21:45:00|6812|6692|6814.93|6694.93|6820.33|6700.33|6811.29|6691.29|281
1656280200000|2022-06-26 21:50:00|6815.11|6695.11|6813.81|6693.81|6815.73|6695.73|6806.9|6686.9|290
1656280500000|2022-06-26 21:55:00|6813.49|6693.49|6810.32|6690.32|6813.97|6693.97|6808.52|6688.52|268
1656280800000|2022-06-26 22:00:00|6810.34|6690.34|6798.93|6678.93|6814.91|6694.91|6789.99|6669.99|295
1656281100000|2022-06-26 22:05:00|6798.94|6678.94|6789.34|6669.34|6798.94|6678.94|6788.99|6668.99|287
1656281400000|2022-06-26 22:10:00|6789.47|6669.47|6774.2|6654.2|6790.09|6670.09|6769.8|6649.8|292
1656281700000|2022-06-26 22:15:00|6774.57|6654.57|6742.93|6622.93|6775.04|6655.04|6742.36|6622.36|293
1656282000000|2022-06-26 22:20:00|6743.16|6623.16|6720.92|6600.92|6743.16|6623.16|6718.93|6598.93|294
1656282300000|2022-06-26 22:25:00|6721.56|6601.56|6684.27|6564.27|6721.56|6601.56|6680.59|6560.59|295
1656282600000|2022-06-26 22:30:00|6683.99|6563.99|6671.07|6551.07|6684.47|6564.47|6668.85|6548.85|297
1656282900000|2022-06-26 22:35:00|6670.56|6550.56|6652.57|6532.57|6671.46|6551.46|6651.3|6531.3|298
1656283200000|2022-06-26 22:40:00|6652.52|6532.52|6655.19|6535.19|6659.24|6539.24|6651.9|6531.9|292
1656283500000|2022-06-26 22:45:00|6655.26|6535.26|6647.15|6527.15|6657.43|6537.43|6647.15|6527.15|290
1656283800000|2022-06-26 22:50:00|6647.45|6527.45|6674.44|6554.44|6674.44|6554.44|6638.9|6518.9|296
1656284100000|2022-06-26 22:55:00|6674.53|6554.53|6686.7|6566.7|6686.7|6566.7|6669.3|6549.3|293
1656284400000|2022-06-26 23:00:00|6686.43|6566.43|6700.49|6580.49|6700.56|6580.56|6682.39|6562.39|290
1656284700000|2022-06-26 23:05:00|6699.96|6579.96|6681.58|6561.58|6715.91|6595.91|6681.33|6561.33|286
1656285000000|2022-06-26 23:10:00|6681.7|6561.7|6690.53|6570.53|6690.55|6570.55|6680.26|6560.26|278
1656285300000|2022-06-26 23:15:00|6690.56|6570.56|6680.13|6560.13|6691.78|6571.78|6676.12|6556.12|295
1656285600000|2022-06-26 23:20:00|6680.52|6560.52|6679.41|6559.41|6683.44|6563.44|6678.95|6558.95|286
1656285900000|2022-06-26 23:25:00|6679.36|6559.36|6684.25|6564.25|6687.11|6567.11|6672.78|6552.78|293
1656286200000|2022-06-26 23:30:00|6684.27|6564.27|6683.6|6563.6|6688.54|6568.54|6683.3|6563.3|282
1656286500000|2022-06-26 23:35:00|6683.49|6563.49|6663.26|6543.26|6683.66|6563.66|6662.77|6542.77|292
1656286800000|2022-06-26 23:40:00|6663.17|6543.17|6624|6504|6663.4|6543.4|6622.67|6502.67|293
1656287100000|2022-06-26 23:45:00|6623.48|6503.48|6635.37|6515.37|6635.37|6515.37|6621.32|6501.32|292
1656287400000|2022-06-26 23:50:00|6635.19|6515.19|6624.86|6504.86|6640.19|6520.19|6624.82|6504.82|291
1656287700000|2022-06-26 23:55:00|6624.56|6504.56|6620.5|6500.5|6624.82|6504.82|6612.54|6492.54|291
1656288000000|2022-06-27 00:00:00|6620.54|6500.54|6630.09|6510.09|6636.71|6516.71|6618.25|6498.25|291
1656288300000|2022-06-27 00:05:00|6629.95|6509.95|6656.98|6536.98|6658.78|6538.78|6629.11|6509.11|291
1656288600000|2022-06-27 00:10:00|6656.9|6536.9|6640.44|6520.44|6658.72|6538.72|6625.57|6505.57|293
1656288900000|2022-06-27 00:15:00|6640.3|6520.3|6645.07|6525.07|6646.41|6526.41|6636.8|6516.8|293
1656289200000|2022-06-27 00:20:00|6645.13|6525.13|6672.79|6552.79|6674.49|6554.49|6643.74|6523.74|292
1656289500000|2022-06-27 00:25:00|6672.94|6552.94|6669.04|6549.04|6675.88|6555.88|6666.45|6546.45|290
1656289800000|2022-06-27 00:30:00|6668.66|6548.66|6672.71|6552.71|6675.72|6555.72|6666.81|6546.81|290
1656290100000|2022-06-27 00:35:00|6672.59|6552.59|6648.34|6528.34|6672.75|6552.75|6648.28|6528.28|286
1656290400000|2022-06-27 00:40:00|6648.4|6528.4|6658.79|6538.79|6660.07|6540.07|6645.32|6525.32|295
1656290700000|2022-06-27 00:45:00|6658.86|6538.86|6639.46|6519.46|6667.1|6547.1|6639.37|6519.37|291
1656291000000|2022-06-27 00:50:00|6639.33|6519.33|6638.07|6518.07|6652.41|6532.41|6636.7|6516.7|287
1656291300000|2022-06-27 00:55:00|6638.05|6518.05|6667.94|6547.94|6668.85|6548.85|6625.54|6505.54|293
1656291600000|2022-06-27 01:00:00|6667.84|6547.84|6650.84|6530.84|6668.1|6548.1|6649.12|6529.12|294
1656291900000|2022-06-27 01:05:00|6651.33|6531.33|6644.68|6524.68|6659.51|6539.51|6644.06|6524.06|294
1656292200000|2022-06-27 01:10:00|6644.73|6524.73|6629.3|6509.3|6644.73|6524.73|6623.48|6503.48|293
1656292500000|2022-06-27 01:15:00|6628.75|6508.75|6670.17|6550.17|6670.81|6550.81|6627.23|6507.23|293
1656292800000|2022-06-27 01:20:00|6670.5|6550.5|6690.28|6570.28|6691.26|6571.26|6669.88|6549.88|288
1656293100000|2022-06-27 01:25:00|6690.36|6570.36|6687.59|6567.59|6690.36|6570.36|6681.43|6561.43|295
1656293400000|2022-06-27 01:30:00|6687.48|6567.48|6685.53|6565.53|6689.38|6569.38|6677.72|6557.72|291
1656293700000|2022-06-27 01:35:00|6684.57|6564.57|6689.06|6569.06|6691.74|6571.74|6680.48|6560.48|291
1656294000000|2022-06-27 01:40:00|6689.01|6569.01|6677.11|6557.11|6690.07|6570.07|6676.22|6556.22|287
1656294300000|2022-06-27 01:45:00|6677.3|6557.3|6681.94|6561.94|6682.57|6562.57|6675.61|6555.61|286
1656294600000|2022-06-27 01:50:00|6681.89|6561.89|6692.89|6572.89|6692.89|6572.89|6678.74|6558.74|286
1656294900000|2022-06-27 01:55:00|6693.12|6573.12|6694.49|6574.49|6696.6|6576.6|6692.96|6572.96|280
1656295200000|2022-06-27 02:00:00|6694.24|6574.24|6692.73|6572.73|6700.25|6580.25|6692.08|6572.08|295
1656295500000|2022-06-27 02:05:00|6692.76|6572.76|6692.96|6572.96|6697.08|6577.08|6692.53|6572.53|275
1656295800000|2022-06-27 02:10:00|6692.91|6572.91|6681.93|6561.93|6694.28|6574.28|6681.9|6561.9|272
1656296100000|2022-06-27 02:15:00|6681.84|6561.84|6691.68|6571.68|6693.39|6573.39|6681.41|6561.41|276
1656296400000|2022-06-27 02:20:00|6691.83|6571.83|6692.87|6572.87|6694.67|6574.67|6688.71|6568.71|279
1656296700000|2022-06-27 02:25:00|6692.79|6572.79|6683.27|6563.27|6693|6573|6682.45|6562.45|282
1656297000000|2022-06-27 02:30:00|6683.26|6563.26|6725.44|6605.44|6729.2|6609.2|6682.05|6562.05|292
1656297300000|2022-06-27 02:35:00|6725.66|6605.66|6722.61|6602.61|6727.4|6607.4|6718.43|6598.43|295
1656297600000|2022-06-27 02:40:00|6722.35|6602.35|6724.55|6604.55|6725.86|6605.86|6721.64|6601.64|294
1656297900000|2022-06-27 02:45:00|6724.6|6604.6|6725.88|6605.88|6734.41|6614.41|6724.37|6604.37|286
1656298200000|2022-06-27 02:50:00|6725.9|6605.9|6716.86|6596.86|6725.9|6605.9|6716.81|6596.81|274
1656298500000|2022-06-27 02:55:00|6716.84|6596.84|6720.51|6600.51|6721.25|6601.25|6716.55|6596.55|285
1656298800000|2022-06-27 03:00:00|6720.48|6600.48|6718|6598|6720.62|6600.62|6713.52|6593.52|286
1656299100000|2022-06-27 03:05:00|6717.9|6597.9|6717.74|6597.74|6719.86|6599.86|6715.31|6595.31|283
1656299400000|2022-06-27 03:10:00|6717.81|6597.81|6735.87|6615.87|6736.45|6616.45|6716.31|6596.31|277
1656299700000|2022-06-27 03:15:00|6735.79|6615.79|6736.5|6616.5|6741.99|6621.99|6731.98|6611.98|285
1656300000000|2022-06-27 03:20:00|6736.52|6616.52|6727.04|6607.04|6737.27|6617.27|6726.8|6606.8|285
1656300300000|2022-06-27 03:25:00|6727.02|6607.02|6717.99|6597.99|6728.31|6608.31|6717.76|6597.76|280
1656300600000|2022-06-27 03:30:00|6718.08|6598.08|6721.95|6601.95|6722.09|6602.09|6716.97|6596.97|262
1656300900000|2022-06-27 03:35:00|6721.99|6601.99|6720.24|6600.24|6723.21|6603.21|6719.48|6599.48|256
1656301200000|2022-06-27 03:40:00|6720.18|6600.18|6717.19|6597.19|6722.42|6602.42|6716.44|6596.44|262
1656301500000|2022-06-27 03:45:00|6717.24|6597.24|6717.29|6597.29|6718.89|6598.89|6713.11|6593.11|254
1656301800000|2022-06-27 03:50:00|6717.22|6597.22|6732.24|6612.24|6732.96|6612.96|6716.36|6596.36|269
1656302100000|2022-06-27 03:55:00|6732.23|6612.23|6742.63|6622.63|6745.14|6625.14|6731.98|6611.98|283
1656302400000|2022-06-27 04:00:00|6742.58|6622.58|6737.47|6617.47|6744.53|6624.53|6736.71|6616.71|274
1656302700000|2022-06-27 04:05:00|6737.41|6617.41|6733.75|6613.75|6738.27|6618.27|6732.66|6612.66|256
1656303000000|2022-06-27 04:10:00|6733.76|6613.76|6736.22|6616.22|6736.26|6616.26|6733.08|6613.08|241
1656303300000|2022-06-27 04:15:00|6736.17|6616.17|6734.9|6614.9|6736.2|6616.2|6725.07|6605.07|285
1656303600000|2022-06-27 04:20:00|6735.08|6615.08|6759.92|6639.92|6762.38|6642.38|6734.31|6614.31|295
1656303900000|2022-06-27 04:25:00|6759.87|6639.87|6750.14|6630.14|6760.79|6640.79|6749.08|6629.08|282
1656304200000|2022-06-27 04:30:00|6749.93|6629.93|6759.91|6639.91|6759.94|6639.94|6748.63|6628.63|281
1656304500000|2022-06-27 04:35:00|6759.92|6639.92|6767.85|6647.85|6768.05|6648.05|6757.48|6637.48|277
1656304800000|2022-06-27 04:40:00|6767.7|6647.7|6771.49|6651.49|6771.8|6651.8|6764.11|6644.11|280
1656305100000|2022-06-27 04:45:00|6771.51|6651.51|6770.63|6650.63|6773.04|6653.04|6769.26|6649.26|278
1656305400000|2022-06-27 04:50:00|6770.65|6650.65|6768.84|6648.84|6772.51|6652.51|6767.84|6647.84|265
1656305700000|2022-06-27 04:55:00|6768.91|6648.91|6767.41|6647.41|6769.38|6649.38|6765.47|6645.47|255
1656306000000|2022-06-27 05:00:00|6767.6|6647.6|6766.71|6646.71|6769.75|6649.75|6765.16|6645.16|276
1656306300000|2022-06-27 05:05:00|6766.69|6646.69|6766.47|6646.47|6769.22|6649.22|6764.01|6644.01|270
1656306600000|2022-06-27 05:10:00|6766.42|6646.42|6763.35|6643.35|6768.54|6648.54|6761.56|6641.56|273
1656306900000|2022-06-27 05:15:00|6763.33|6643.33|6742.04|6622.04|6763.33|6643.33|6740.6|6620.6|289
1656307200000|2022-06-27 05:20:00|6741.97|6621.97|6740.65|6620.65|6743.47|6623.47|6738.88|6618.88|281
1656307500000|2022-06-27 05:25:00|6740.92|6620.92|6728.97|6608.97|6740.92|6620.92|6726.72|6606.72|293
1656307800000|2022-06-27 05:30:00|6729.06|6609.06|6735.72|6615.72|6735.85|6615.85|6728.71|6608.71|287
1656308100000|2022-06-27 05:35:00|6735.76|6615.76|6743.26|6623.26|6743.26|6623.26|6735.76|6615.76|285
1656308400000|2022-06-27 05:40:00|6743.51|6623.51|6746.6|6626.6|6748.9|6628.9|6743.2|6623.2|287
1656308700000|2022-06-27 05:45:00|6746.24|6626.24|6754.89|6634.89|6754.96|6634.96|6744.89|6624.89|261
1656309000000|2022-06-27 05:50:00|6754.96|6634.96|6741.97|6621.97|6755.99|6635.99|6741.97|6621.97|281
1656309300000|2022-06-27 05:55:00|6741.88|6621.88|6733.65|6613.65|6741.88|6621.88|6733.65|6613.65|278
1656309600000|2022-06-27 06:00:00|6733.66|6613.66|6734.28|6614.28|6737.41|6617.41|6731.91|6611.91|280
1656309900000|2022-06-27 06:05:00|6733.76|6613.76|6723.85|6603.85|6735.11|6615.11|6723.85|6603.85|285
1656310200000|2022-06-27 06:10:00|6723.98|6603.98|6732.12|6612.12|6734.41|6614.41|6722.32|6602.32|289
1656310500000|2022-06-27 06:15:00|6732.23|6612.23|6744.26|6624.26|6746.28|6626.28|6731.57|6611.57|289
1656310800000|2022-06-27 06:20:00|6744.32|6624.32|6738.27|6618.27|6745.62|6625.62|6737.83|6617.83|268
1656311100000|2022-06-27 06:25:00|6738.04|6618.04|6739.91|6619.91|6741.72|6621.72|6732.68|6612.68|274
1656311400000|2022-06-27 06:30:00|6739.02|6619.02|6747.15|6627.15|6750.25|6630.25|6737.02|6617.02|287
1656311700000|2022-06-27 06:35:00|6747.08|6627.08|6747.58|6627.58|6750.67|6630.67|6745.84|6625.84|268
1656312000000|2022-06-27 06:40:00|6747.41|6627.41|6741.51|6621.51|6747.7|6627.7|6739.41|6619.41|273
1656312300000|2022-06-27 06:45:00|6741.49|6621.49|6740.2|6620.2|6747.87|6627.87|6740.2|6620.2|265
1656312600000|2022-06-27 06:50:00|6740.24|6620.24|6759.5|6639.5|6760.27|6640.27|6739.66|6619.66|282
1656312900000|2022-06-27 06:55:00|6759.28|6639.28|6766.9|6646.9|6766.99|6646.99|6759.08|6639.08|287
1656313200000|2022-06-27 07:00:00|6767.03|6647.03|6776.58|6656.58|6779.22|6659.22|6765.86|6645.86|291
1656313500000|2022-06-27 07:05:00|6776.79|6656.79|6787.42|6667.42|6787.56|6667.56|6772.77|6652.77|289
1656313800000|2022-06-27 07:10:00|6787.62|6667.62|6782.05|6662.05|6789.03|6669.03|6781.43|6661.43|285
1656314100000|2022-06-27 07:15:00|6782.03|6662.03|6788.53|6668.53|6793.71|6673.71|6781.84|6661.84|290
1656314400000|2022-06-27 07:20:00|6788.48|6668.48|6796.12|6676.12|6796.27|6676.27|6787.17|6667.17|286
1656314700000|2022-06-27 07:25:00|6796.16|6676.16|6820.2|6700.2|6822.1|6702.1|6796.16|6676.16|294
1656315000000|2022-06-27 07:30:00|6820.09|6700.09|6804.51|6684.51|6821.4|6701.4|6803.63|6683.63|286
1656315300000|2022-06-27 07:35:00|6804.39|6684.39|6797.04|6677.04|6805.11|6685.11|6796.28|6676.28|289
1656315600000|2022-06-27 07:40:00|6797.36|6677.36|6793.42|6673.42|6798.82|6678.82|6793.22|6673.22|290
1656315900000|2022-06-27 07:45:00|6793.53|6673.53|6786.25|6666.25|6794.13|6674.13|6786.13|6666.13|284
1656316200000|2022-06-27 07:50:00|6786.27|6666.27|6783.82|6663.82|6789.51|6669.51|6783.51|6663.51|289
1656316500000|2022-06-27 07:55:00|6784.01|6664.01|6797.71|6677.71|6798.53|6678.53|6783.95|6663.95|283
1656316800000|2022-06-27 08:00:00|6797.64|6677.64|6820.01|6700.01|6820.52|6700.52|6797.45|6677.45|284
1656317100000|2022-06-27 08:05:00|6820.05|6700.05|6817.26|6697.26|6821.79|6701.79|6816.44|6696.44|285
1656317400000|2022-06-27 08:10:00|6817.09|6697.09|6821.55|6701.55|6822.3|6702.3|6817|6697|284
1656317700000|2022-06-27 08:15:00|6821.52|6701.52|6816.52|6696.52|6824.85|6704.85|6815.91|6695.91|284
1656318000000|2022-06-27 08:20:00|6816.79|6696.79|6813.4|6693.4|6817.94|6697.94|6811.16|6691.16|273
1656318300000|2022-06-27 08:25:00|6813.22|6693.22|6811.97|6691.97|6816.09|6696.09|6811.2|6691.2|282
1656318600000|2022-06-27 08:30:00|6812.01|6692.01|6804.29|6684.29|6814.03|6694.03|6799.77|6679.77|288
1656318900000|2022-06-27 08:35:00|6804.09|6684.09|6820.74|6700.74|6837.48|6717.48|6803.16|6683.16|288
1656319200000|2022-06-27 08:40:00|6820.7|6700.7|6819.81|6699.81|6824.02|6704.02|6819.34|6699.34|278
1656319500000|2022-06-27 08:45:00|6819.82|6699.82|6813.25|6693.25|6819.84|6699.84|6812.54|6692.54|276
1656319800000|2022-06-27 08:50:00|6813.11|6693.11|6825.17|6705.17|6825.17|6705.17|6813.11|6693.11|281
1656320100000|2022-06-27 08:55:00|6825.19|6705.19|6841.94|6721.94|6845.46|6725.46|6823.78|6703.78|285
1656320400000|2022-06-27 09:00:00|6841.64|6721.64|6836.6|6716.6|6843.07|6723.07|6833.83|6713.83|293
1656320700000|2022-06-27 09:05:00|6836.58|6716.58|6830.01|6710.01|6836.62|6716.62|6827.67|6707.67|289
1656321000000|2022-06-27 09:10:00|6830.07|6710.07|6833.28|6713.28|6833.37|6713.37|6823.97|6703.97|283
1656321300000|2022-06-27 09:15:00|6833.56|6713.56|6826.94|6706.94|6833.68|6713.68|6826.91|6706.91|274
1656321600000|2022-06-27 09:20:00|6826.96|6706.96|6826.14|6706.14|6827.43|6707.43|6823.45|6703.45|280
1656321900000|2022-06-27 09:25:00|6826.07|6706.07|6824.91|6704.91|6826.9|6706.9|6820.17|6700.17|277
1656322200000|2022-06-27 09:30:00|6824.97|6704.97|6826.31|6706.31|6827.28|6707.28|6823.62|6703.62|287
1656322500000|2022-06-27 09:35:00|6826.32|6706.32|6836.68|6716.68|6836.9|6716.9|6825.1|6705.1|293
1656322800000|2022-06-27 09:40:00|6836.8|6716.8|6837.8|6717.8|6847.74|6727.74|6836.13|6716.13|288
1656323100000|2022-06-27 09:45:00|6837.83|6717.83|6845.19|6725.19|6847.8|6727.8|6836.5|6716.5|277
1656323400000|2022-06-27 09:50:00|6845.1|6725.1|6842.21|6722.21|6846.62|6726.62|6841.68|6721.68|280
1656323700000|2022-06-27 09:55:00|6842.11|6722.11|6839.84|6719.84|6843.44|6723.44|6839.62|6719.62|266
1656324000000|2022-06-27 10:00:00|6839.71|6719.71|6836.72|6716.72|6843.44|6723.44|6836.57|6716.57|279
1656324300000|2022-06-27 10:05:00|6836.56|6716.56|6822.75|6702.75|6837.16|6717.16|6822.75|6702.75|286
1656324600000|2022-06-27 10:10:00|6822.69|6702.69|6820.89|6700.89|6829.32|6709.32|6820.89|6700.89|287
1656324900000|2022-06-27 10:15:00|6820.93|6700.93|6844.19|6724.19|6844.48|6724.48|6819.47|6699.47|289
1656325200000|2022-06-27 10:20:00|6844.15|6724.15|6839.42|6719.42|6845.62|6725.62|6838.93|6718.93|282
1656325500000|2022-06-27 10:25:00|6839.32|6719.32|6839.79|6719.79|6845.68|6725.68|6838.96|6718.96|286
1656325800000|2022-06-27 10:30:00|6839.88|6719.88|6849.22|6729.22|6849.42|6729.42|6834.08|6714.08|293
1656326100000|2022-06-27 10:35:00|6848.98|6728.98|6843.47|6723.47|6849.16|6729.16|6842.01|6722.01|285
1656326400000|2022-06-27 10:40:00|6843.55|6723.55|6843.86|6723.86|6846.21|6726.21|6841.21|6721.21|273
1656326700000|2022-06-27 10:45:00|6843.85|6723.85|6839.86|6719.86|6844.64|6724.64|6839.14|6719.14|280
1656327000000|2022-06-27 10:50:00|6839.68|6719.68|6834.41|6714.41|6839.85|6719.85|6833.33|6713.33|285
1656327300000|2022-06-27 10:55:00|6834.4|6714.4|6837.39|6717.39|6839.72|6719.72|6833.36|6713.36|282
1656327600000|2022-06-27 11:00:00|6837.31|6717.31|6825.3|6705.3|6838.57|6718.57|6824.94|6704.94|282
1656327900000|2022-06-27 11:05:00|6825.09|6705.09|6822.47|6702.47|6825.09|6705.09|6815.19|6695.19|290
1656328200000|2022-06-27 11:10:00|6822.61|6702.61|6833.25|6713.25|6834.51|6714.51|6822.52|6702.52|271
1656328500000|2022-06-27 11:15:00|6833.24|6713.24|6833.37|6713.37|6837.81|6717.81|6832.04|6712.04|270
1656328800000|2022-06-27 11:20:00|6833.42|6713.42|6808.47|6688.47|6833.52|6713.52|6807.96|6687.96|292
1656329100000|2022-06-27 11:25:00|6808.45|6688.45|6797.24|6677.24|6808.55|6688.55|6794.73|6674.73|293
1656329400000|2022-06-27 11:30:00|6797.11|6677.11|6784.76|6664.76|6805.88|6685.88|6783.98|6663.98|292
1656329700000|2022-06-27 11:35:00|6784.42|6664.42|6792.55|6672.55|6792.6|6672.6|6784.42|6664.42|287
1656330000000|2022-06-27 11:40:00|6792.09|6672.09|6790.12|6670.12|6792.09|6672.09|6782|6662|285
1656330300000|2022-06-27 11:45:00|6789.92|6669.92|6790.98|6670.98|6792.49|6672.49|6788.13|6668.13|288
1656330600000|2022-06-27 11:50:00|6790.83|6670.83|6775.17|6655.17|6790.85|6670.85|6774.76|6654.76|290
1656330900000|2022-06-27 11:55:00|6775.43|6655.43|6767.93|6647.93|6775.62|6655.62|6767.31|6647.31|286
1656331200000|2022-06-27 12:00:00|6768.05|6648.05|6773.81|6653.81|6777.6|6657.6|6768.04|6648.04|291
1656331500000|2022-06-27 12:05:00|6773.66|6653.66|6780.16|6660.16|6781.08|6661.08|6762.04|6642.04|293
1656331800000|2022-06-27 12:10:00|6779.81|6659.81|6765.11|6645.11|6780.83|6660.83|6762.26|6642.26|296
1656332100000|2022-06-27 12:15:00|6764.97|6644.97|6758.85|6638.85|6768.63|6648.63|6756.41|6636.41|293
1656332400000|2022-06-27 12:20:00|6758.6|6638.6|6755.47|6635.47|6758.8|6638.8|6747.81|6627.81|294
1656332700000|2022-06-27 12:25:00|6755.36|6635.36|6749.31|6629.31|6756.07|6636.07|6748.65|6628.65|288
1656333000000|2022-06-27 12:30:00|6749.37|6629.37|6752.69|6632.69|6754.13|6634.13|6740.82|6620.82|293
1656333300000|2022-06-27 12:35:00|6752.82|6632.82|6752.86|6632.86|6757.13|6637.13|6752.36|6632.36|276
1656333600000|2022-06-27 12:40:00|6752.81|6632.81|6748.89|6628.89|6756.77|6636.77|6744.45|6624.45|287
1656333900000|2022-06-27 12:45:00|6748.83|6628.83|6736.01|6616.01|6748.94|6628.94|6733.94|6613.94|291
1656334200000|2022-06-27 12:50:00|6735.95|6615.95|6727.45|6607.45|6738.44|6618.44|6727.22|6607.22|290
1656334500000|2022-06-27 12:55:00|6726.95|6606.95|6743.07|6623.07|6743.16|6623.16|6726.68|6606.68|291
1656334800000|2022-06-27 13:00:00|6742.96|6622.96|6738.15|6618.15|6746.01|6626.01|6738.15|6618.15|286
1656335100000|2022-06-27 13:05:00|6738.16|6618.16|6758.54|6638.54|6758.88|6638.88|6734.91|6614.91|290
1656335400000|2022-06-27 13:10:00|6758.62|6638.62|6751.51|6631.51|6765.11|6645.11|6750.44|6630.44|286
1656335700000|2022-06-27 13:15:00|6751.73|6631.73|6750.72|6630.72|6755.04|6635.04|6750.22|6630.22|290
1656336000000|2022-06-27 13:20:00|6750.66|6630.66|6751.04|6631.04|6751.54|6631.54|6748.07|6628.07|287
1656336300000|2022-06-27 13:25:00|6751.16|6631.16|6759.87|6639.87|6762.14|6642.14|6750.47|6630.47|290
1656336600000|2022-06-27 13:30:00|6759.88|6639.88|6692.46|6572.46|6763.38|6643.38|6692.46|6572.46|293
1656336900000|2022-06-27 13:35:00|6692.66|6572.66|6683.27|6563.27|6700.18|6580.18|6673.6|6553.6|298
1656337200000|2022-06-27 13:40:00|6683.09|6563.09|6626.87|6506.87|6683.81|6563.81|6622.36|6502.36|296
1656337500000|2022-06-27 13:45:00|6627.39|6507.39|6587.86|6467.86|6628.02|6508.02|6583.95|6463.95|296
1656337800000|2022-06-27 13:50:00|6587.9|6467.9|6614.88|6494.88|6614.91|6494.91|6585.61|6465.61|294
1656338100000|2022-06-27 13:55:00|6615.16|6495.16|6573.4|6453.4|6615.16|6495.16|6571.54|6451.54|292
1656338400000|2022-06-27 14:00:00|6573.39|6453.39|6587.59|6467.59|6589.38|6469.38|6534.32|6414.32|299
1656338700000|2022-06-27 14:05:00|6587.56|6467.56|6564.28|6444.28|6587.56|6467.56|6560.13|6440.13|298
1656339000000|2022-06-27 14:10:00|6564.71|6444.71|6563.8|6443.8|6568.55|6448.55|6549|6429|293
1656339300000|2022-06-27 14:15:00|6563.85|6443.85|6565.32|6445.32|6571.83|6451.83|6553.39|6433.39|290
1656339600000|2022-06-27 14:20:00|6565.44|6445.44|6557.63|6437.63|6571.02|6451.02|6554.61|6434.61|290
1656339900000|2022-06-27 14:25:00|6557.57|6437.57|6553.96|6433.96|6560.22|6440.22|6549.88|6429.88|296
1656340200000|2022-06-27 14:30:00|6553.81|6433.81|6567.12|6447.12|6568.62|6448.62|6553.07|6433.07|289
1656340500000|2022-06-27 14:35:00|6566.99|6446.99|6552.28|6432.28|6570.17|6450.17|6551.46|6431.46|292
1656340800000|2022-06-27 14:40:00|6552.13|6432.13|6550.28|6430.28|6552.28|6432.28|6544.2|6424.2|292
1656341100000|2022-06-27 14:45:00|6550.34|6430.34|6587.99|6467.99|6589.17|6469.17|6547.29|6427.29|293
1656341400000|2022-06-27 14:50:00|6587.77|6467.77|6582.88|6462.88|6592.28|6472.28|6582.88|6462.88|291
1656341700000|2022-06-27 14:55:00|6582.93|6462.93|6604.7|6484.7|6605.45|6485.45|6582.46|6462.46|296
1656342000000|2022-06-27 15:00:00|6604.68|6484.68|6597.48|6477.48|6608.28|6488.28|6597.42|6477.42|296
1656342300000|2022-06-27 15:05:00|6597.05|6477.05|6573.02|6453.02|6597.27|6477.27|6572.65|6452.65|293
1656342600000|2022-06-27 15:10:00|6572.69|6452.69|6564.79|6444.79|6573.28|6453.28|6564.13|6444.13|291
1656342900000|2022-06-27 15:15:00|6564.82|6444.82|6558.06|6438.06|6570.36|6450.36|6557.42|6437.42|296
1656343200000|2022-06-27 15:20:00|6558.18|6438.18|6570.27|6450.27|6570.49|6450.49|6553.18|6433.18|293
1656343500000|2022-06-27 15:25:00|6570.13|6450.13|6577.47|6457.47|6579.53|6459.53|6570.13|6450.13|287
1656343800000|2022-06-27 15:30:00|6577.37|6457.37|6592.95|6472.95|6598.23|6478.23|6574.55|6454.55|292
1656344100000|2022-06-27 15:35:00|6592.94|6472.94|6590.46|6470.46|6594.4|6474.4|6589.26|6469.26|283
1656344400000|2022-06-27 15:40:00|6590.51|6470.51|6598.07|6478.07|6598.51|6478.51|6589.84|6469.84|294
1656344700000|2022-06-27 15:45:00|6598.13|6478.13|6607.3|6487.3|6613.99|6493.99|6598.05|6478.05|288
1656345000000|2022-06-27 15:50:00|6606.79|6486.79|6596.48|6476.48|6606.79|6486.79|6590.44|6470.44|289
1656345300000|2022-06-27 15:55:00|6596.56|6476.56|6592.55|6472.55|6597.36|6477.36|6587.48|6467.48|287
1656345600000|2022-06-27 16:00:00|6592.48|6472.48|6584.1|6464.1|6592.92|6472.92|6580.4|6460.4|295
1656345900000|2022-06-27 16:05:00|6584.4|6464.4|6577.71|6457.71|6585.92|6465.92|6577.71|6457.71|291
1656346200000|2022-06-27 16:10:00|6577.75|6457.75|6574.62|6454.62|6579.52|6459.52|6574.28|6454.28|293
1656346500000|2022-06-27 16:15:00|6573.82|6453.82|6571.17|6451.17|6574.02|6454.02|6562.56|6442.56|291
1656346800000|2022-06-27 16:20:00|6571.1|6451.1|6562.16|6442.16|6571.84|6451.84|6562.16|6442.16|290
1656347100000|2022-06-27 16:25:00|6562.68|6442.68|6566.91|6446.91|6567.5|6447.5|6556.51|6436.51|290
1656347400000|2022-06-27 16:30:00|6566.7|6446.7|6562.27|6442.27|6574.89|6454.89|6561.03|6441.03|293
1656347700000|2022-06-27 16:35:00|6562.14|6442.14|6582.55|6462.55|6582.61|6462.61|6561.62|6441.62|288
1656348000000|2022-06-27 16:40:00|6582.6|6462.6|6579.59|6459.59|6582.97|6462.97|6575.73|6455.73|289
1656348300000|2022-06-27 16:45:00|6579.49|6459.49|6586.53|6466.53|6589.88|6469.88|6576.57|6456.57|284
1656348600000|2022-06-27 16:50:00|6586.46|6466.46|6592.24|6472.24|6597.03|6477.03|6585.46|6465.46|290
1656348900000|2022-06-27 16:55:00|6592.22|6472.22|6580.2|6460.2|6592.22|6472.22|6577.84|6457.84|289
1656349200000|2022-06-27 17:00:00|6579.77|6459.77|6582.65|6462.65|6584.85|6464.85|6579.69|6459.69|294
1656349500000|2022-06-27 17:05:00|6582.55|6462.55|6589|6469|6589.02|6469.02|6576.9|6456.9|288
1656349800000|2022-06-27 17:10:00|6589.21|6469.21|6598.22|6478.22|6598.22|6478.22|6589.21|6469.21|282
1656350100000|2022-06-27 17:15:00|6598.3|6478.3|6596.64|6476.64|6600.13|6480.13|6588.82|6468.82|286
1656350400000|2022-06-27 17:20:00|6596.63|6476.63|6596.07|6476.07|6598.58|6478.58|6591.35|6471.35|286
1656350700000|2022-06-27 17:25:00|6596.03|6476.03|6584.9|6464.9|6596.03|6476.03|6583.43|6463.43|292
1656351000000|2022-06-27 17:30:00|6584.62|6464.62|6579.74|6459.74|6584.75|6464.75|6578.8|6458.8|291
1656351300000|2022-06-27 17:35:00|6579.79|6459.79|6573.6|6453.6|6580.84|6460.84|6571.71|6451.71|293
1656351600000|2022-06-27 17:40:00|6573.63|6453.63|6566.56|6446.56|6574.48|6454.48|6564.15|6444.15|279
1656351900000|2022-06-27 17:45:00|6566.71|6446.71|6562.45|6442.45|6567|6447|6560.97|6440.97|291
1656352200000|2022-06-27 17:50:00|6562.56|6442.56|6569.28|6449.28|6570.23|6450.23|6562.56|6442.56|294
1656352500000|2022-06-27 17:55:00|6569.63|6449.63|6574.65|6454.65|6578.08|6458.08|6569.12|6449.12|281
1656352800000|2022-06-27 18:00:00|6574.95|6454.95|6572.63|6452.63|6574.95|6454.95|6563.85|6443.85|285
1656353100000|2022-06-27 18:05:00|6572.8|6452.8|6528.2|6408.2|6573|6453|6506.86|6386.86|291
1656353400000|2022-06-27 18:10:00|6528.22|6408.22|6588.03|6468.03|6601.87|6481.87|6527.07|6407.07|291
1656353700000|2022-06-27 18:15:00|6587.76|6467.76|6636.06|6516.06|6636.06|6516.06|6587.35|6467.35|295
1656354000000|2022-06-27 18:20:00|6636.08|6516.08|6634.98|6514.98|6636.85|6516.85|6628.17|6508.17|294
1656354300000|2022-06-27 18:25:00|6634.84|6514.84|6647.11|6527.11|6649.54|6529.54|6634.84|6514.84|293
1656354600000|2022-06-27 18:30:00|6646.84|6526.84|6656.67|6536.67|6658.26|6538.26|6646.7|6526.7|288
1656354900000|2022-06-27 18:35:00|6656.77|6536.77|6651.09|6531.09|6657.75|6537.75|6647.97|6527.97|292
1656355200000|2022-06-27 18:40:00|6650.86|6530.86|6643.3|6523.3|6653.02|6533.02|6642.82|6522.82|292
1656355500000|2022-06-27 18:45:00|6643.31|6523.31|6622.23|6502.23|6643.31|6523.31|6622.23|6502.23|293
1656355800000|2022-06-27 18:50:00|6622.42|6502.42|6595.86|6475.86|6622.74|6502.74|6595.37|6475.37|292
1656356100000|2022-06-27 18:55:00|6595.9|6475.9|6606.24|6486.24|6606.88|6486.88|6595.9|6475.9|288
1656356400000|2022-06-27 19:00:00|6606.29|6486.29|6570.9|6450.9|6606.29|6486.29|6570.69|6450.69|288
1656356700000|2022-06-27 19:05:00|6571.28|6451.28|6570.9|6450.9|6578.34|6458.34|6568.52|6448.52|291
1656357000000|2022-06-27 19:10:00|6571.14|6451.14|6566.13|6446.13|6571.14|6451.14|6562.87|6442.87|293
1656357300000|2022-06-27 19:15:00|6566.08|6446.08|6565.03|6445.03|6566.26|6446.26|6562.02|6442.02|285
1656357600000|2022-06-27 19:20:00|6565.24|6445.24|6567.08|6447.08|6568.39|6448.39|6564.57|6444.57|287
1656357900000|2022-06-27 19:25:00|6566.99|6446.99|6582.47|6462.47|6583.19|6463.19|6566.99|6446.99|293
1656358200000|2022-06-27 19:30:00|6582.3|6462.3|6588.98|6468.98|6593.22|6473.22|6582.3|6462.3|292
1656358500000|2022-06-27 19:35:00|6588.96|6468.96|6578.24|6458.24|6589.16|6469.16|6575.52|6455.52|287
1656358800000|2022-06-27 19:40:00|6578.22|6458.22|6597.97|6477.97|6598.17|6478.17|6577.35|6457.35|293
1656359100000|2022-06-27 19:45:00|6598.13|6478.13|6601|6481|6602.83|6482.83|6596.88|6476.88|295
1656359400000|2022-06-27 19:50:00|6600.66|6480.66|6591.49|6471.49|6601.66|6481.66|6588.98|6468.98|289
1656359700000|2022-06-27 19:55:00|6591.46|6471.46|6587.93|6467.93|6593.14|6473.14|6587.56|6467.56|293
1656360000000|2022-06-27 20:00:00|6588.04|6468.04|6599.64|6479.64|6599.85|6479.85|6586.24|6466.24|292
1656360300000|2022-06-27 20:05:00|6599.88|6479.88|6615.7|6495.7|6616.17|6496.17|6599.88|6479.88|286
1656360600000|2022-06-27 20:10:00|6615.91|6495.91|6622.14|6502.14|6625.76|6505.76|6615.47|6495.47|291
1656360900000|2022-06-27 20:15:00|6622.13|6502.13|6629.14|6509.14|6629.31|6509.31|6622.05|6502.05|286
1656361200000|2022-06-27 20:20:00|6629.23|6509.23|6622.34|6502.34|6629.23|6509.23|6621.84|6501.84|289
1656361500000|2022-06-27 20:25:00|6622.39|6502.39|6630.68|6510.68|6631.25|6511.25|6622.32|6502.32|283
1656361800000|2022-06-27 20:30:00|6630.15|6510.15|6624.21|6504.21|6632.51|6512.51|6624.1|6504.1|287
1656362100000|2022-06-27 20:35:00|6624.17|6504.17|6621.03|6501.03|6624.54|6504.54|6608.69|6488.69|284
1656362400000|2022-06-27 20:40:00|6620.87|6500.87|6623.44|6503.44|6624.7|6504.7|6618.78|6498.78|274
1656362700000|2022-06-27 20:45:00|6623.6|6503.6|6621.1|6501.1|6623.64|6503.64|6620.27|6500.27|281
1656363000000|2022-06-27 20:50:00|6621.21|6501.21|6625.26|6505.26|6626.22|6506.22|6621.03|6501.03|284
1656363300000|2022-06-27 20:55:00|6625.32|6505.32|6615.64|6495.64|6625.41|6505.41|6611.22|6491.22|285
1656363600000|2022-06-27 21:00:00|6615.73|6495.73|6612.41|6492.41|6616|6496|6611.73|6491.73|268
1656363900000|2022-06-27 21:05:00|6612.64|6492.64|6610.67|6490.67|6614.22|6494.22|6607.97|6487.97|268
1656364200000|2022-06-27 21:10:00|6610.71|6490.71|6618.89|6498.89|6618.89|6498.89|6610.07|6490.07|268
1656364500000|2022-06-27 21:15:00|6618.96|6498.96|6617.87|6497.87|6619.12|6499.12|6616.78|6496.78|238
1656364800000|2022-06-27 21:20:00|6617.77|6497.77|6610.88|6490.88|6617.95|6497.95|6609.03|6489.03|278
1656365100000|2022-06-27 21:25:00|6611.14|6491.14|6612.58|6492.58|6613.25|6493.25|6610.57|6490.57|266
1656365400000|2022-06-27 21:30:00|6612.52|6492.52|6619.22|6499.22|6619.22|6499.22|6612.27|6492.27|248
1656365700000|2022-06-27 21:35:00|6619.18|6499.18|6615.98|6495.98|6621.31|6501.31|6615.08|6495.08|264
1656366000000|2022-06-27 21:40:00|6616.04|6496.04|6598.53|6478.53|6616.04|6496.04|6598.53|6478.53|284
1656366300000|2022-06-27 21:45:00|6598.24|6478.24|6599.5|6479.5|6599.87|6479.87|6586.31|6466.31|287
1656366600000|2022-06-27 21:50:00|6599.56|6479.56|6598.22|6478.22|6601.79|6481.79|6595.71|6475.71|274
1656366900000|2022-06-27 21:55:00|6598.21|6478.21|6595.29|6475.29|6598.21|6478.21|6593.24|6473.24|276
1656367200000|2022-06-27 22:00:00|6595.34|6475.34|6597.44|6477.44|6598.32|6478.32|6588.96|6468.96|285
1656367500000|2022-06-27 22:05:00|6597.41|6477.41|6609.76|6489.76|6609.76|6489.76|6596.83|6476.83|276
1656367800000|2022-06-27 22:10:00|6609.68|6489.68|6643.12|6523.12|6653.38|6533.38|6609.68|6489.68|277
1656368100000|2022-06-27 22:15:00|6643.2|6523.2|6641.49|6521.49|6658.1|6538.1|6641.49|6521.49|296
1656368400000|2022-06-27 22:20:00|6641.15|6521.15|6644.68|6524.68|6647.55|6527.55|6636.4|6516.4|286
1656368700000|2022-06-27 22:25:00|6644.96|6524.96|6621.04|6501.04|6644.96|6524.96|6620.72|6500.72|290
1656369000000|2022-06-27 22:30:00|6620.9|6500.9|6611.02|6491.02|6624.12|6504.12|6611.02|6491.02|287
1656369300000|2022-06-27 22:35:00|6610.99|6490.99|6611.18|6491.18|6611.38|6491.38|6606.65|6486.65|289
1656369600000|2022-06-27 22:40:00|6611.2|6491.2|6622.37|6502.37|6622.38|6502.38|6611.2|6491.2|279
1656369900000|2022-06-27 22:45:00|6622.4|6502.4|6627.9|6507.9|6631.37|6511.37|6622.4|6502.4|290
1656370200000|2022-06-27 22:50:00|6628.04|6508.04|6619.11|6499.11|6629.65|6509.65|6619.11|6499.11|260
1656370500000|2022-06-27 22:55:00|6618.85|6498.85|6614.21|6494.21|6618.95|6498.95|6614.21|6494.21|280
1656370800000|2022-06-27 23:00:00|6614.15|6494.15|6613.85|6493.85|6614.74|6494.74|6613.34|6493.34|160
1656371100000|2022-06-27 23:05:00|6621.71|6501.71|6622.01|6502.01|6622.03|6502.03|6621.02|6501.02|54
1656371400000|2022-06-27 23:10:00|6621.92|6501.92|6630.91|6510.91|6631.01|6511.01|6621.44|6501.44|264
1656371700000|2022-06-27 23:15:00|6630.9|6510.9|6631.67|6511.67|6633.98|6513.98|6629.78|6509.78|260
1656372000000|2022-06-27 23:20:00|6631.73|6511.73|6620.15|6500.15|6634.04|6514.04|6619.61|6499.61|258
1656372300000|2022-06-27 23:25:00|6620.16|6500.16|6631.24|6511.24|6636.43|6516.43|6620.12|6500.12|287
1656372600000|2022-06-27 23:30:00|6631.42|6511.42|6590.63|6470.63|6632.62|6512.62|6590.32|6470.32|283
1656372900000|2022-06-27 23:35:00|6590.62|6470.62|6573.58|6453.58|6593.41|6473.41|6572.12|6452.12|290
1656373200000|2022-06-27 23:40:00|6573.45|6453.45|6567.6|6447.6|6576.14|6456.14|6567.28|6447.28|284
1656373500000|2022-06-27 23:45:00|6567.63|6447.63|6583.78|6463.78|6585.96|6465.96|6562.48|6442.48|285
1656373800000|2022-06-27 23:50:00|6583.91|6463.91|6576|6456|6584.49|6464.49|6575.5|6455.5|278
1656374100000|2022-06-27 23:55:00|6576.01|6456.01|6567.18|6447.18|6576.54|6456.54|6565.88|6445.88|281
1656374400000|2022-06-28 00:00:00|6567.61|6447.61|6577.66|6457.66|6578.43|6458.43|6565.64|6445.64|291
1656374700000|2022-06-28 00:05:00|6577.89|6457.89|6593.26|6473.26|6593.48|6473.48|6577.63|6457.63|291
1656375000000|2022-06-28 00:10:00|6593.37|6473.37|6609.15|6489.15|6609.15|6489.15|6593.37|6473.37|289
1656375300000|2022-06-28 00:15:00|6609.47|6489.47|6614.13|6494.13|6614.28|6494.28|6607.37|6487.37|281
1656375600000|2022-06-28 00:20:00|6614.22|6494.22|6607.04|6487.04|6617.1|6497.1|6603.12|6483.12|278
1656375900000|2022-06-28 00:25:00|6607.26|6487.26|6615.58|6495.58|6617.2|6497.2|6607.26|6487.26|288
1656376200000|2022-06-28 00:30:00|6615.88|6495.88|6604.97|6484.97|6615.88|6495.88|6602.93|6482.93|288
1656376500000|2022-06-28 00:35:00|6605.13|6485.13|6556.82|6436.82|6605.42|6485.42|6556.82|6436.82|294
1656376800000|2022-06-28 00:40:00|6556.64|6436.64|6529.52|6409.52|6556.64|6436.64|6526.91|6406.91|296
1656377100000|2022-06-28 00:45:00|6529.1|6409.1|6540.43|6420.43|6543.26|6423.26|6528.85|6408.85|290
1656377400000|2022-06-28 00:50:00|6540.3|6420.3|6543.04|6423.04|6543.04|6423.04|6534.36|6414.36|289
1656377700000|2022-06-28 00:55:00|6542.91|6422.91|6555.69|6435.69|6555.77|6435.77|6542.8|6422.8|291
1656378000000|2022-06-28 01:00:00|6555.85|6435.85|6574.79|6454.79|6575.23|6455.23|6554.94|6434.94|292
1656378300000|2022-06-28 01:05:00|6574.66|6454.66|6574.19|6454.19|6576.36|6456.36|6569.7|6449.7|282
1656378600000|2022-06-28 01:10:00|6574.05|6454.05|6573.88|6453.88|6575.02|6455.02|6565.12|6445.12|283
1656378900000|2022-06-28 01:15:00|6573.75|6453.75|6569.54|6449.54|6574.99|6454.99|6569.45|6449.45|270
1656379200000|2022-06-28 01:20:00|6569.45|6449.45|6536.46|6416.46|6569.54|6449.54|6535.34|6415.34|288
1656379500000|2022-06-28 01:25:00|6536.65|6416.65|6519.27|6399.27|6541.31|6421.31|6517.57|6397.57|288
1656379800000|2022-06-28 01:30:00|6519.16|6399.16|6513.79|6393.79|6519.29|6399.29|6506.31|6386.31|293
1656380100000|2022-06-28 01:35:00|6515.85|6395.85|6519.66|6399.66|6525.84|6405.84|6515.85|6395.85|292
1656380400000|2022-06-28 01:40:00|6519.64|6399.64|6516.94|6396.94|6519.64|6399.64|6510.27|6390.27|291
1656380700000|2022-06-28 01:45:00|6517.04|6397.04|6510.36|6390.36|6517.17|6397.17|6506.41|6386.41|287
1656381000000|2022-06-28 01:50:00|6510.31|6390.31|6492.39|6372.39|6510.31|6390.31|6489.96|6369.96|289
1656381300000|2022-06-28 01:55:00|6492.76|6372.76|6464.59|6344.59|6494.76|6374.76|6456.02|6336.02|289
1656381600000|2022-06-28 02:00:00|6465.32|6345.32|6483.75|6363.75|6483.75|6363.75|6464.73|6344.73|298
1656381900000|2022-06-28 02:05:00|6483.94|6363.94|6481.12|6361.12|6493.95|6373.95|6480.88|6360.88|288
1656382200000|2022-06-28 02:10:00|6481.18|6361.18|6443.75|6323.75|6481.24|6361.24|6440.03|6320.03|291
1656382500000|2022-06-28 02:15:00|6444.05|6324.05|6457.75|6337.75|6462.53|6342.53|6444.03|6324.03|290
1656382800000|2022-06-28 02:20:00|6457.72|6337.72|6454.68|6334.68|6462.09|6342.09|6451.22|6331.22|290
1656383100000|2022-06-28 02:25:00|6455.16|6335.16|6463.96|6343.96|6473.41|6353.41|6454.97|6334.97|292
1656383400000|2022-06-28 02:30:00|6463.93|6343.93|6464.42|6344.42|6464.94|6344.94|6455.57|6335.57|291
1656383700000|2022-06-28 02:35:00|6464.52|6344.52|6469.23|6349.23|6475.81|6355.81|6464.52|6344.52|285
1656384000000|2022-06-28 02:40:00|6469.16|6349.16|6459.39|6339.39|6469.81|6349.81|6452.63|6332.63|291
1656384300000|2022-06-28 02:45:00|6459.33|6339.33|6478.12|6358.12|6478.49|6358.49|6454.1|6334.1|293
1656384600000|2022-06-28 02:50:00|6478.57|6358.57|6484.39|6364.39|6486.07|6366.07|6478.33|6358.33|289
1656384900000|2022-06-28 02:55:00|6484.26|6364.26|6485.42|6365.42|6486.19|6366.19|6483.17|6363.17|285
1656385200000|2022-06-28 03:00:00|6485.41|6365.41|6482.21|6362.21|6486.74|6366.74|6481.34|6361.34|277
1656385500000|2022-06-28 03:05:00|6482.2|6362.2|6502.91|6382.91|6504.3|6384.3|6481.98|6361.98|288
1656385800000|2022-06-28 03:10:00|6502.9|6382.9|6505.8|6385.8|6508.27|6388.27|6501.13|6381.13|283
1656386100000|2022-06-28 03:15:00|6505.87|6385.87|6500.68|6380.68|6506.13|6386.13|6499.45|6379.45|279
1656386400000|2022-06-28 03:20:00|6500.66|6380.66|6493.88|6373.88|6500.66|6380.66|6491.06|6371.06|288
1656386700000|2022-06-28 03:25:00|6493.99|6373.99|6500.69|6380.69|6501.05|6381.05|6492.87|6372.87|286
1656387000000|2022-06-28 03:30:00|6500.79|6380.79|6501.33|6381.33|6504.25|6384.25|6499.16|6379.16|284
1656387300000|2022-06-28 03:35:00|6501.35|6381.35|6519.3|6399.3|6519.3|6399.3|6501.35|6381.35|276
1656387600000|2022-06-28 03:40:00|6519.24|6399.24|6520.59|6400.59|6521.83|6401.83|6516.87|6396.87|281
1656387900000|2022-06-28 03:45:00|6520.56|6400.56|6521.49|6401.49|6522.16|6402.16|6515.25|6395.25|280
1656388200000|2022-06-28 03:50:00|6521.48|6401.48|6524.69|6404.69|6524.73|6404.73|6520.71|6400.71|274
1656388500000|2022-06-28 03:55:00|6524.44|6404.44|6530.71|6410.71|6532.06|6412.06|6524.44|6404.44|260
1656388800000|2022-06-28 04:00:00|6530.68|6410.68|6529.7|6409.7|6533.67|6413.67|6529.5|6409.5|281
1656389100000|2022-06-28 04:05:00|6529.71|6409.71|6519.89|6399.89|6535.14|6415.14|6519.58|6399.58|283
1656389400000|2022-06-28 04:10:00|6519.8|6399.8|6517.08|6397.08|6524.13|6404.13|6517.05|6397.05|266
1656389700000|2022-06-28 04:15:00|6516.91|6396.91|6521.21|6401.21|6521.21|6401.21|6516.9|6396.9|274
1656390000000|2022-06-28 04:20:00|6521.18|6401.18|6535.26|6415.26|6535.26|6415.26|6521.13|6401.13|262
1656390300000|2022-06-28 04:25:00|6535.27|6415.27|6531.87|6411.87|6538.79|6418.79|6531.64|6411.64|291
1656390600000|2022-06-28 04:30:00|6531.99|6411.99|6535.33|6415.33|6536.07|6416.07|6530.56|6410.56|288
1656390900000|2022-06-28 04:35:00|6535.1|6415.1|6539.43|6419.43|6539.79|6419.79|6535.1|6415.1|284
1656391200000|2022-06-28 04:40:00|6539.8|6419.8|6540.74|6420.74|6545.73|6425.73|6539.39|6419.39|282
1656391500000|2022-06-28 04:45:00|6541.21|6421.21|6548.36|6428.36|6550.53|6430.53|6541.21|6421.21|284
1656391800000|2022-06-28 04:50:00|6548.32|6428.32|6547.12|6427.12|6549.81|6429.81|6546.04|6426.04|271
1656392100000|2022-06-28 04:55:00|6547.74|6427.74|6548.24|6428.24|6552.81|6432.81|6547.74|6427.74|276
1656392400000|2022-06-28 05:00:00|6548.15|6428.15|6543.22|6423.22|6551.09|6431.09|6542.71|6422.71|287
1656392700000|2022-06-28 05:05:00|6543.18|6423.18|6538.88|6418.88|6543.73|6423.73|6538.72|6418.72|283
1656393000000|2022-06-28 05:10:00|6538.92|6418.92|6528.14|6408.14|6538.94|6418.94|6527.85|6407.85|281
1656393300000|2022-06-28 05:15:00|6528.18|6408.18|6545.23|6425.23|6545.3|6425.3|6528.05|6408.05|282
1656393600000|2022-06-28 05:20:00|6545.73|6425.73|6557.36|6437.36|6557.36|6437.36|6545.73|6425.73|284
1656393900000|2022-06-28 05:25:00|6557.41|6437.41|6558.52|6438.52|6564.58|6444.58|6557.06|6437.06|281
1656394200000|2022-06-28 05:30:00|6558.59|6438.59|6555.44|6435.44|6560.99|6440.99|6554.86|6434.86|288
1656394500000|2022-06-28 05:35:00|6555.33|6435.33|6555.34|6435.34|6559.29|6439.29|6554.19|6434.19|278
1656394800000|2022-06-28 05:40:00|6555.4|6435.4|6555.12|6435.12|6557.37|6437.37|6554.65|6434.65|263
1656395100000|2022-06-28 05:45:00|6555.15|6435.15|6549.72|6429.72|6555.78|6435.78|6549.43|6429.43|269
1656395400000|2022-06-28 05:50:00|6549.41|6429.41|6543.99|6423.99|6549.46|6429.46|6543.62|6423.62|269
1656395700000|2022-06-28 05:55:00|6543.85|6423.85|6532.06|6412.06|6546.02|6426.02|6531.9|6411.9|281
1656396000000|2022-06-28 06:00:00|6531.87|6411.87|6555.13|6435.13|6555.13|6435.13|6531.87|6411.87|290
1656396300000|2022-06-28 06:05:00|6554.48|6434.48|6564.27|6444.27|6567.92|6447.92|6554.48|6434.48|282
1656396600000|2022-06-28 06:10:00|6564.13|6444.13|6576.72|6456.72|6578.91|6458.91|6563.23|6443.23|288
1656396900000|2022-06-28 06:15:00|6576.81|6456.81|6580.35|6460.35|6583.96|6463.96|6575.52|6455.52|277
1656397200000|2022-06-28 06:20:00|6580.24|6460.24|6583.78|6463.78|6584.29|6464.29|6578.78|6458.78|288
1656397500000|2022-06-28 06:25:00|6583.4|6463.4|6602.06|6482.06|6602.27|6482.27|6582.86|6462.86|289
1656397800000|2022-06-28 06:30:00|6602.1|6482.1|6596.17|6476.17|6605.4|6485.4|6595.95|6475.95|284
1656398100000|2022-06-28 06:35:00|6596.36|6476.36|6592.36|6472.36|6596.63|6476.63|6588.71|6468.71|278
1656398400000|2022-06-28 06:40:00|6592.33|6472.33|6587.39|6467.39|6594.95|6474.95|6587.29|6467.29|271
1656398700000|2022-06-28 06:45:00|6586.83|6466.83|6590.67|6470.67|6590.67|6470.67|6585.32|6465.32|283
1656399000000|2022-06-28 06:50:00|6590.85|6470.85|6596.38|6476.38|6598.76|6478.76|6590.85|6470.85|273
1656399300000|2022-06-28 06:55:00|6596.25|6476.25|6598.75|6478.75|6604.1|6484.1|6594.36|6474.36|262
1656399600000|2022-06-28 07:00:00|6598.53|6478.53|6634.12|6514.12|6634.8|6514.8|6598.42|6478.42|291
1656399900000|2022-06-28 07:05:00|6634.2|6514.2|6633.87|6513.87|6643.69|6523.69|6633.66|6513.66|291
1656400200000|2022-06-28 07:10:00|6633.73|6513.73|6645.16|6525.16|6645.52|6525.52|6631.32|6511.32|286
1656400500000|2022-06-28 07:15:00|6645.19|6525.19|6644.13|6524.13|6645.2|6525.2|6641.63|6521.63|288
1656400800000|2022-06-28 07:20:00|6643.92|6523.92|6640.76|6520.76|6644.03|6524.03|6638.22|6518.22|283
1656401100000|2022-06-28 07:25:00|6640.96|6520.96|6628.23|6508.23|6640.96|6520.96|6626.72|6506.72|283
1656401400000|2022-06-28 07:30:00|6628.22|6508.22|6625.18|6505.18|6629.96|6509.96|6621.1|6501.1|281
1656401700000|2022-06-28 07:35:00|6625.21|6505.21|6629.15|6509.15|6632.24|6512.24|6625.13|6505.13|281
1656402000000|2022-06-28 07:40:00|6629.43|6509.43|6623.15|6503.15|6631.98|6511.98|6622.84|6502.84|282
1656402300000|2022-06-28 07:45:00|6623.08|6503.08|6612.85|6492.85|6624.14|6504.14|6612.85|6492.85|276
1656402600000|2022-06-28 07:50:00|6612.89|6492.89|6616.97|6496.97|6618.26|6498.26|6609.42|6489.42|294
1656402900000|2022-06-28 07:55:00|6616.99|6496.99|6628.57|6508.57|6629.03|6509.03|6616.81|6496.81|282
1656403200000|2022-06-28 08:00:00|6628.35|6508.35|6640.1|6520.1|6642.38|6522.38|6628.06|6508.06|288
1656403500000|2022-06-28 08:05:00|6640.13|6520.13|6631.26|6511.26|6643.08|6523.08|6630.82|6510.82|280
1656403800000|2022-06-28 08:10:00|6630.87|6510.87|6646.93|6526.93|6647.43|6527.43|6630.81|6510.81|279
1656404100000|2022-06-28 08:15:00|6646.81|6526.81|6628.95|6508.95|6646.82|6526.82|6628.85|6508.85|289
1656404400000|2022-06-28 08:20:00|6628.85|6508.85|6629.66|6509.66|6631.86|6511.86|6627.89|6507.89|283
1656404700000|2022-06-28 08:25:00|6629.67|6509.67|6624.45|6504.45|6629.82|6509.82|6623.04|6503.04|272
1656405000000|2022-06-28 08:30:00|6624.5|6504.5|6619.13|6499.13|6626.88|6506.88|6618.09|6498.09|281
1656405300000|2022-06-28 08:35:00|6618.86|6498.86|6632.58|6512.58|6632.58|6512.58|6614.18|6494.18|287
1656405600000|2022-06-28 08:40:00|6632.9|6512.9|6639.86|6519.86|6639.86|6519.86|6632.9|6512.9|282
1656405900000|2022-06-28 08:45:00|6640.04|6520.04|6685.33|6565.33|6686.15|6566.15|6639.91|6519.91|293
1656406200000|2022-06-28 08:50:00|6685.55|6565.55|6703.33|6583.33|6705.87|6585.87|6685.55|6565.55|292
1656406500000|2022-06-28 08:55:00|6703.32|6583.32|6708.51|6588.51|6713.97|6593.97|6699.42|6579.42|287
1656406800000|2022-06-28 09:00:00|6708.5|6588.5|6717.51|6597.51|6721.91|6601.91|6708.5|6588.5|282
1656407100000|2022-06-28 09:05:00|6717.61|6597.61|6728.01|6608.01|6732.57|6612.57|6717.3|6597.3|293
1656407400000|2022-06-28 09:10:00|6727.78|6607.78|6720.24|6600.24|6729.61|6609.61|6719.43|6599.43|281
1656407700000|2022-06-28 09:15:00|6720.25|6600.25|6719.7|6599.7|6723.93|6603.93|6717.04|6597.04|286
1656408000000|2022-06-28 09:20:00|6719.67|6599.67|6716.9|6596.9|6726.95|6606.95|6716.24|6596.24|292
1656408300000|2022-06-28 09:25:00|6716.68|6596.68|6700.03|6580.03|6716.68|6596.68|6696.38|6576.38|287
1656408600000|2022-06-28 09:30:00|6700.08|6580.08|6700.72|6580.72|6701.27|6581.27|6696.6|6576.6|287
1656408900000|2022-06-28 09:35:00|6700.83|6580.83|6695.76|6575.76|6702.79|6582.79|6694.9|6574.9|287
1656409200000|2022-06-28 09:40:00|6695.5|6575.5|6675.86|6555.86|6696.14|6576.14|6675.86|6555.86|289
1656409500000|2022-06-28 09:45:00|6676.02|6556.02|6692.27|6572.27|6692.6|6572.6|6674.49|6554.49|287
1656409800000|2022-06-28 09:50:00|6692.09|6572.09|6686.97|6566.97|6694.21|6574.21|6686.95|6566.95|284
1656410100000|2022-06-28 09:55:00|6686.89|6566.89|6684.68|6564.68|6688.43|6568.43|6684.58|6564.58|283
1656410400000|2022-06-28 10:00:00|6684.65|6564.65|6677.89|6557.89|6686.6|6566.6|6677.89|6557.89|282
1656410700000|2022-06-28 10:05:00|6677.63|6557.63|6678.03|6558.03|6679.71|6559.71|6677|6557|277
1656411000000|2022-06-28 10:10:00|6678.12|6558.12|6677.28|6557.28|6680.41|6560.41|6675.7|6555.7|286
1656411300000|2022-06-28 10:15:00|6677.5|6557.5|6675.29|6555.29|6678.78|6558.78|6670.43|6550.43|284
1656411600000|2022-06-28 10:20:00|6675.4|6555.4|6681.14|6561.14|6690.18|6570.18|6675.37|6555.37|289
1656411900000|2022-06-28 10:25:00|6681.28|6561.28|6679.9|6559.9|6681.9|6561.9|6678.17|6558.17|286
1656412200000|2022-06-28 10:30:00|6679.79|6559.79|6688.3|6568.3|6689.28|6569.28|6679.76|6559.76|282
1656412500000|2022-06-28 10:35:00|6688.24|6568.24|6677.45|6557.45|6688.31|6568.31|6677.43|6557.43|267
1656412800000|2022-06-28 10:40:00|6677.28|6557.28|6658.46|6538.46|6678.32|6558.32|6658.46|6538.46|282
1656413100000|2022-06-28 10:45:00|6658.36|6538.36|6658.72|6538.72|6658.72|6538.72|6651.51|6531.51|287
1656413400000|2022-06-28 10:50:00|6658.68|6538.68|6665.34|6545.34|6665.44|6545.44|6656.02|6536.02|289
1656413700000|2022-06-28 10:55:00|6665.15|6545.15|6665.91|6545.91|6668.12|6548.12|6664.65|6544.65|274
1656414000000|2022-06-28 11:00:00|6665.98|6545.98|6650.52|6530.52|6667.89|6547.89|6649.05|6529.05|278
1656414300000|2022-06-28 11:05:00|6650.88|6530.88|6652.81|6532.81|6653.82|6533.82|6638.41|6518.41|291
1656414600000|2022-06-28 11:10:00|6652.92|6532.92|6674.02|6554.02|6674.02|6554.02|6652.92|6532.92|290
1656414900000|2022-06-28 11:15:00|6674.15|6554.15|6667.91|6547.91|6681.04|6561.04|6667.06|6547.06|288
1656415200000|2022-06-28 11:20:00|6668.23|6548.23|6676.5|6556.5|6676.5|6556.5|6664.13|6544.13|295
1656415500000|2022-06-28 11:25:00|6676.38|6556.38|6693.18|6573.18|6693.59|6573.59|6676.34|6556.34|290
1656415800000|2022-06-28 11:30:00|6693.22|6573.22|6706.37|6586.37|6706.74|6586.74|6689.67|6569.67|282
1656416100000|2022-06-28 11:35:00|6706.53|6586.53|6700.79|6580.79|6709.68|6589.68|6700.23|6580.23|285
1656416400000|2022-06-28 11:40:00|6700.8|6580.8|6694.18|6574.18|6700.88|6580.88|6690.71|6570.71|286
1656416700000|2022-06-28 11:45:00|6694.25|6574.25|6700.25|6580.25|6700.93|6580.93|6693.54|6573.54|280
1656417000000|2022-06-28 11:50:00|6700.15|6580.15|6691.17|6571.17|6700.68|6580.68|6681.69|6561.69|289
1656417300000|2022-06-28 11:55:00|6691.42|6571.42|6684.41|6564.41|6691.42|6571.42|6681.49|6561.49|283
1656417600000|2022-06-28 12:00:00|6684.27|6564.27|6686.91|6566.91|6687.8|6567.8|6681.44|6561.44|277
1656417900000|2022-06-28 12:05:00|6687|6567|6702.48|6582.48|6702.48|6582.48|6687|6567|281
1656418200000|2022-06-28 12:10:00|6702.63|6582.63|6713.45|6593.45|6713.81|6593.81|6702.24|6582.24|285
1656418500000|2022-06-28 12:15:00|6713.28|6593.28|6729.03|6609.03|6732.64|6612.64|6713.1|6593.1|292
1656418800000|2022-06-28 12:20:00|6728.97|6608.97|6698.93|6578.93|6735.39|6615.39|6698.93|6578.93|295
1656419100000|2022-06-28 12:25:00|6698.82|6578.82|6692.23|6572.23|6698.82|6578.82|6684.99|6564.99|297
1656419400000|2022-06-28 12:30:00|6692.38|6572.38|6688.47|6568.47|6693.62|6573.62|6675.52|6555.52|291
1656419700000|2022-06-28 12:35:00|6688.46|6568.46|6697.58|6577.58|6702.58|6582.58|6688.3|6568.3|291
1656420000000|2022-06-28 12:40:00|6697.62|6577.62|6700.77|6580.77|6707.17|6587.17|6697.62|6577.62|293
1656420300000|2022-06-28 12:45:00|6700.13|6580.13|6685.54|6565.54|6706.19|6586.19|6685.54|6565.54|291
1656420600000|2022-06-28 12:50:00|6685.43|6565.43|6681.98|6561.98|6685.43|6565.43|6680.67|6560.67|287
1656420900000|2022-06-28 12:55:00|6681.9|6561.9|6678.01|6558.01|6685.91|6565.91|6677.91|6557.91|282
1656421200000|2022-06-28 13:00:00|6678.58|6558.58|6676.25|6556.25|6678.58|6558.58|6674.08|6554.08|285
1656421500000|2022-06-28 13:05:00|6676.41|6556.41|6671.78|6551.78|6678.07|6558.07|6669.04|6549.04|283
1656421800000|2022-06-28 13:10:00|6671.87|6551.87|6675.5|6555.5|6676.04|6556.04|6653.55|6533.55|293
1656422100000|2022-06-28 13:15:00|6675.25|6555.25|6692.1|6572.1|6695.46|6575.46|6675.17|6555.17|293
1656422400000|2022-06-28 13:20:00|6692.27|6572.27|6692.69|6572.69|6699.75|6579.75|6691.75|6571.75|285
1656422700000|2022-06-28 13:25:00|6692.57|6572.57|6694.31|6574.31|6699.15|6579.15|6692.57|6572.57|287
1656423000000|2022-06-28 13:30:00|6694.24|6574.24|6713.66|6593.66|6737.25|6617.25|6691.01|6571.01|295
1656423300000|2022-06-28 13:35:00|6713.71|6593.71|6727.43|6607.43|6727.81|6607.81|6713.49|6593.49|295
1656423600000|2022-06-28 13:40:00|6727.09|6607.09|6736.57|6616.57|6736.57|6616.57|6724.78|6604.78|287
1656423900000|2022-06-28 13:45:00|6736.69|6616.69|6719.79|6599.79|6738.02|6618.02|6713.38|6593.38|296
1656424200000|2022-06-28 13:50:00|6719.92|6599.92|6739.44|6619.44|6741.73|6621.73|6719.92|6599.92|291
1656424500000|2022-06-28 13:55:00|6739.9|6619.9|6717.24|6597.24|6740.32|6620.32|6715.81|6595.81|293
1656424800000|2022-06-28 14:00:00|6717.19|6597.19|6710.27|6590.27|6724.85|6604.85|6709.68|6589.68|289
1656425100000|2022-06-28 14:05:00|6710.58|6590.58|6683.93|6563.93|6710.67|6590.67|6679.26|6559.26|298
1656425400000|2022-06-28 14:10:00|6684.04|6564.04|6687.79|6567.79|6698.92|6578.92|6681.83|6561.83|291
1656425700000|2022-06-28 14:15:00|6687.65|6567.65|6673.26|6553.26|6687.65|6567.65|6670.28|6550.28|294
1656426000000|2022-06-28 14:20:00|6673.56|6553.56|6656.01|6536.01|6675.46|6555.46|6653.48|6533.48|296
1656426300000|2022-06-28 14:25:00|6655.73|6535.73|6651.31|6531.31|6663.54|6543.54|6651.17|6531.17|295
1656426600000|2022-06-28 14:30:00|6650.99|6530.99|6607|6487|6650.99|6530.99|6607|6487|297
1656426900000|2022-06-28 14:35:00|6607.14|6487.14|6598.84|6478.84|6607.77|6487.77|6592.18|6472.18|293
1656427200000|2022-06-28 14:40:00|6598.83|6478.83|6596.89|6476.89|6602.51|6482.51|6586.09|6466.09|290
1656427500000|2022-06-28 14:45:00|6596.69|6476.69|6584.6|6464.6|6596.69|6476.69|6577.21|6457.21|291
1656427800000|2022-06-28 14:50:00|6584.59|6464.59|6584.8|6464.8|6584.92|6464.92|6577.68|6457.68|291
1656428100000|2022-06-28 14:55:00|6585.15|6465.15|6609.86|6489.86|6609.86|6489.86|6584.55|6464.55|295
1656428400000|2022-06-28 15:00:00|6609.63|6489.63|6609.49|6489.49|6611.38|6491.38|6605.75|6485.75|287
1656428700000|2022-06-28 15:05:00|6609.16|6489.16|6600.77|6480.77|6613.13|6493.13|6600.66|6480.66|294
1656429000000|2022-06-28 15:10:00|6600.87|6480.87|6622.84|6502.84|6625.96|6505.96|6598.8|6478.8|286
1656429300000|2022-06-28 15:15:00|6622.85|6502.85|6594.56|6474.56|6624.59|6504.59|6594.56|6474.56|295
1656429600000|2022-06-28 15:20:00|6593.4|6473.4|6575.39|6455.39|6593.4|6473.4|6569.7|6449.7|291
1656429900000|2022-06-28 15:25:00|6575.25|6455.25|6562.08|6442.08|6579.09|6459.09|6557.59|6437.59|296
1656430200000|2022-06-28 15:30:00|6562.09|6442.09|6555.58|6435.58|6564.57|6444.57|6554.83|6434.83|293
1656430500000|2022-06-28 15:35:00|6555.53|6435.53|6545.76|6425.76|6558.17|6438.17|6545.19|6425.19|296
1656430800000|2022-06-28 15:40:00|6545.72|6425.72|6523.76|6403.76|6545.88|6425.88|6523.76|6403.76|291
1656431100000|2022-06-28 15:45:00|6523.43|6403.43|6530.4|6410.4|6539.15|6419.15|6520.46|6400.46|296
1656431400000|2022-06-28 15:50:00|6530.73|6410.73|6506.92|6386.92|6532.74|6412.74|6506.92|6386.92|296
1656431700000|2022-06-28 15:55:00|6506.76|6386.76|6506.36|6386.36|6513.26|6393.26|6502.91|6382.91|294
1656432000000|2022-06-28 16:00:00|6506.34|6386.34|6491.2|6371.2|6506.43|6386.43|6491.19|6371.19|297
1656432300000|2022-06-28 16:05:00|6491.04|6371.04|6506.93|6386.93|6507.23|6387.23|6480.57|6360.57|293
1656432600000|2022-06-28 16:10:00|6507.54|6387.54|6527.75|6407.75|6540.93|6420.93|6506.9|6386.9|297
1656432900000|2022-06-28 16:15:00|6526.74|6406.74|6528.86|6408.86|6529|6409|6513.77|6393.77|296
1656433200000|2022-06-28 16:20:00|6529.28|6409.28|6516.52|6396.52|6529.7|6409.7|6516.32|6396.32|286
1656433500000|2022-06-28 16:25:00|6516.88|6396.88|6526.57|6406.57|6526.65|6406.65|6512.5|6392.5|292
1656433800000|2022-06-28 16:30:00|6526.65|6406.65|6520.82|6400.82|6529.45|6409.45|6520.24|6400.24|294
1656434100000|2022-06-28 16:35:00|6520.18|6400.18|6531.72|6411.72|6531.72|6411.72|6517.17|6397.17|291
1656434400000|2022-06-28 16:40:00|6531.81|6411.81|6539.72|6419.72|6541.97|6421.97|6531.81|6411.81|292
1656434700000|2022-06-28 16:45:00|6539.68|6419.68|6529.18|6409.18|6546.26|6426.26|6528.7|6408.7|292
1656435000000|2022-06-28 16:50:00|6528.87|6408.87|6523.1|6403.1|6529.31|6409.31|6523.1|6403.1|294
1656435300000|2022-06-28 16:55:00|6523.2|6403.2|6524.01|6404.01|6530.69|6410.69|6521.98|6401.98|290
1656435600000|2022-06-28 17:00:00|6523.94|6403.94|6529|6409|6529.38|6409.38|6522.35|6402.35|291
1656435900000|2022-06-28 17:05:00|6529.12|6409.12|6491.84|6371.84|6529.79|6409.79|6491.81|6371.81|290
1656436200000|2022-06-28 17:10:00|6491.81|6371.81|6476.34|6356.34|6493.51|6373.51|6476.34|6356.34|288
1656436500000|2022-06-28 17:15:00|6476.24|6356.24|6486.59|6366.59|6487.03|6367.03|6473.16|6353.16|284
1656436800000|2022-06-28 17:20:00|6486.48|6366.48|6485.84|6365.84|6488.47|6368.47|6478.05|6358.05|287
1656437100000|2022-06-28 17:25:00|6485.94|6365.94|6496.8|6376.8|6496.8|6376.8|6483.14|6363.14|291
1656437400000|2022-06-28 17:30:00|6496.92|6376.92|6509.08|6389.08|6511.65|6391.65|6496.13|6376.13|289
1656437700000|2022-06-28 17:35:00|6509|6389|6496.03|6376.03|6509.66|6389.66|6495.4|6375.4|290
1656438000000|2022-06-28 17:40:00|6496.16|6376.16|6499.97|6379.97|6500.14|6380.14|6493.08|6373.08|287
1656438300000|2022-06-28 17:45:00|6500.14|6380.14|6493.44|6373.44|6501.81|6381.81|6485.21|6365.21|293
1656438600000|2022-06-28 17:50:00|6493.42|6373.42|6491.73|6371.73|6497.7|6377.7|6491.73|6371.73|284
1656438900000|2022-06-28 17:55:00|6491.95|6371.95|6486.4|6366.4|6492.99|6372.99|6481.58|6361.58|294
1656439200000|2022-06-28 18:00:00|6486.12|6366.12|6476.82|6356.82|6486.52|6366.52|6476.39|6356.39|294
1656439500000|2022-06-28 18:05:00|6476.72|6356.72|6423.21|6303.21|6479.65|6359.65|6422.62|6302.62|292
1656439800000|2022-06-28 18:10:00|6422.22|6302.22|6410.92|6290.92|6433.49|6313.49|6408.73|6288.73|297
1656440100000|2022-06-28 18:15:00|6411.09|6291.09|6398.83|6278.83|6411.19|6291.19|6382.08|6262.08|295
1656440400000|2022-06-28 18:20:00|6398.18|6278.18|6399.8|6279.8|6404.55|6284.55|6392.24|6272.24|287
1656440700000|2022-06-28 18:25:00|6399.01|6279.01|6406.57|6286.57|6406.85|6286.85|6394.71|6274.71|292
1656441000000|2022-06-28 18:30:00|6406.2|6286.2|6390.52|6270.52|6406.2|6286.2|6385.01|6265.01|290
1656441300000|2022-06-28 18:35:00|6390.34|6270.34|6418.19|6298.19|6418.46|6298.46|6387.14|6267.14|294
1656441600000|2022-06-28 18:40:00|6418.14|6298.14|6426.46|6306.46|6426.54|6306.54|6410.16|6290.16|290
1656441900000|2022-06-28 18:45:00|6426.82|6306.82|6434.92|6314.92|6436.44|6316.44|6424.62|6304.62|286
1656442200000|2022-06-28 18:50:00|6435.1|6315.1|6433.36|6313.36|6435.18|6315.18|6429.13|6309.13|295
1656442500000|2022-06-28 18:55:00|6433.41|6313.41|6424.31|6304.31|6434.79|6314.79|6422.66|6302.66|293
1656442800000|2022-06-28 19:00:00|6424.22|6304.22|6411.23|6291.23|6424.27|6304.27|6410.4|6290.4|294
1656443100000|2022-06-28 19:05:00|6411.47|6291.47|6413.05|6293.05|6415.43|6295.43|6410.97|6290.97|290
1656443400000|2022-06-28 19:10:00|6413.08|6293.08|6406.84|6286.84|6417.1|6297.1|6406.4|6286.4|296
1656443700000|2022-06-28 19:15:00|6406.89|6286.89|6399.8|6279.8|6408.74|6288.74|6395.66|6275.66|295
1656444000000|2022-06-28 19:20:00|6399.64|6279.64|6410.72|6290.72|6411.36|6291.36|6399.23|6279.23|293
1656444300000|2022-06-28 19:25:00|6410.78|6290.78|6408.06|6288.06|6411.64|6291.64|6403.76|6283.76|284
1656444600000|2022-06-28 19:30:00|6407.73|6287.73|6408.58|6288.58|6415.18|6295.18|6405.68|6285.68|287
1656444900000|2022-06-28 19:35:00|6408.73|6288.73|6401.73|6281.73|6409.07|6289.07|6401.47|6281.47|288
1656445200000|2022-06-28 19:40:00|6401.93|6281.93|6403.05|6283.05|6404.12|6284.12|6401.48|6281.48|289
1656445500000|2022-06-28 19:45:00|6403.01|6283.01|6393.45|6273.45|6409.54|6289.54|6387.7|6267.7|290
1656445800000|2022-06-28 19:50:00|6393.18|6273.18|6398.17|6278.17|6398.28|6278.28|6388.39|6268.39|290
1656446100000|2022-06-28 19:55:00|6398.21|6278.21|6400.5|6280.5|6402.28|6282.28|6394.28|6274.28|293
1656446400000|2022-06-28 20:00:00|6400.46|6280.46|6402.28|6282.28|6408.34|6288.34|6399.46|6279.46|289
1656446700000|2022-06-28 20:05:00|6402.18|6282.18|6391.58|6271.58|6402.4|6282.4|6386.6|6266.6|288
1656447000000|2022-06-28 20:10:00|6391.66|6271.66|6395.19|6275.19|6395.83|6275.83|6386.17|6266.17|285
1656447300000|2022-06-28 20:15:00|6395.2|6275.2|6396.44|6276.44|6400.31|6280.31|6394.29|6274.29|286
1656447600000|2022-06-28 20:20:00|6396.82|6276.82|6408.02|6288.02|6408.04|6288.04|6395.04|6275.04|288
1656447900000|2022-06-28 20:25:00|6408.6|6288.6|6416.59|6296.59|6420.68|6300.68|6407.23|6287.23|287
1656448200000|2022-06-28 20:30:00|6416.6|6296.6|6388.32|6268.32|6416.89|6296.89|6385.43|6265.43|294
1656448500000|2022-06-28 20:35:00|6388.5|6268.5|6401.84|6281.84|6401.84|6281.84|6383.48|6263.48|288
1656448800000|2022-06-28 20:40:00|6401.75|6281.75|6411.99|6291.99|6414.8|6294.8|6401.6|6281.6|286
1656449100000|2022-06-28 20:45:00|6412.07|6292.07|6407.41|6287.41|6412.64|6292.64|6405.98|6285.98|293
1656449400000|2022-06-28 20:50:00|6407.52|6287.52|6421.55|6301.55|6422.04|6302.04|6407.36|6287.36|288
1656449700000|2022-06-28 20:55:00|6421.4|6301.4|6412.2|6292.2|6421.58|6301.58|6411.14|6291.14|283
1656450000000|2022-06-28 21:00:00|6412.19|6292.19|6414.68|6294.68|6414.94|6294.94|6408.7|6288.7|284
1656450300000|2022-06-28 21:05:00|6414.74|6294.74|6414.7|6294.7|6422.35|6302.35|6412.4|6292.4|288
1656450600000|2022-06-28 21:10:00|6414.62|6294.62|6426.46|6306.46|6426.69|6306.69|6414.04|6294.04|290
1656450900000|2022-06-28 21:15:00|6426.69|6306.69|6410.75|6290.75|6428.6|6308.6|6410.45|6290.45|287
1656451200000|2022-06-28 21:20:00|6410.76|6290.76|6416.01|6296.01|6417.28|6297.28|6410.76|6290.76|274
1656451500000|2022-06-28 21:25:00|6415.99|6295.99|6422.01|6302.01|6424.69|6304.69|6415.88|6295.88|276
1656451800000|2022-06-28 21:30:00|6422.07|6302.07|6428.39|6308.39|6432.21|6312.21|6421.94|6301.94|278
1656452100000|2022-06-28 21:35:00|6428.27|6308.27|6419.76|6299.76|6428.46|6308.46|6419.76|6299.76|264
1656452400000|2022-06-28 21:40:00|6419.47|6299.47|6420.23|6300.23|6420.56|6300.56|6415.94|6295.94|273
1656452700000|2022-06-28 21:45:00|6420.4|6300.4|6422.26|6302.26|6423.12|6303.12|6420.4|6300.4|223
1656453000000|2022-06-28 21:50:00|6422.37|6302.37|6428.83|6308.83|6429.34|6309.34|6421.28|6301.28|254
1656453300000|2022-06-28 21:55:00|6428.78|6308.78|6433.17|6313.17|6434.49|6314.49|6427.84|6307.84|255
1656453600000|2022-06-28 22:00:00|6433.29|6313.29|6424.23|6304.23|6433.29|6313.29|6421.64|6301.64|284
1656453900000|2022-06-28 22:05:00|6424.22|6304.22|6400.13|6280.13|6426.69|6306.69|6395.04|6275.04|289
1656454200000|2022-06-28 22:10:00|6400.08|6280.08|6414.46|6294.46|6414.98|6294.98|6399.74|6279.74|280
1656454500000|2022-06-28 22:15:00|6414.58|6294.58|6411.44|6291.44|6414.58|6294.58|6410.01|6290.01|276
1656454800000|2022-06-28 22:20:00|6411.87|6291.87|6414.52|6294.52|6421.18|6301.18|6409.94|6289.94|284
1656455100000|2022-06-28 22:25:00|6414.65|6294.65|6402.52|6282.52|6414.73|6294.73|6402.05|6282.05|291
1656455400000|2022-06-28 22:30:00|6402.56|6282.56|6350.1|6230.1|6402.92|6282.92|6338.7|6218.7|294
1656455700000|2022-06-28 22:35:00|6349.72|6229.72|6360.2|6240.2|6362.97|6242.97|6349.05|6229.05|290
1656456000000|2022-06-28 22:40:00|6360.22|6240.22|6345.66|6225.66|6361.04|6241.04|6345.63|6225.63|291
1656456300000|2022-06-28 22:45:00|6345.43|6225.43|6337.94|6217.94|6345.78|6225.78|6329.31|6209.31|288
1656456600000|2022-06-28 22:50:00|6338|6218|6342.95|6222.95|6350.57|6230.57|6337.73|6217.73|291
1656456900000|2022-06-28 22:55:00|6342.91|6222.91|6325.39|6205.39|6342.91|6222.91|6324.94|6204.94|289
1656457200000|2022-06-28 23:00:00|6325.3|6205.3|6324.2|6204.2|6325.3|6205.3|6321.22|6201.22|93
1656457500000|2022-06-28 23:05:00|6329.1|6209.1|6328.35|6208.35|6329.89|6209.89|6328.24|6208.24|56
1656457800000|2022-06-28 23:10:00|6328.72|6208.72|6341.85|6221.85|6342.38|6222.38|6327.47|6207.47|286
1656458100000|2022-06-28 23:15:00|6341.37|6221.37|6323.72|6203.72|6341.37|6221.37|6322.83|6202.83|293
1656458400000|2022-06-28 23:20:00|6323.67|6203.67|6338.19|6218.19|6338.24|6218.24|6323.6|6203.6|289
1656458700000|2022-06-28 23:25:00|6337.86|6217.86|6337.23|6217.23|6340.9|6220.9|6335.81|6215.81|284
1656459000000|2022-06-28 23:30:00|6337.12|6217.12|6319.38|6199.38|6338.75|6218.75|6319.33|6199.33|292
1656459300000|2022-06-28 23:35:00|6319.35|6199.35|6300.33|6180.33|6321.71|6201.71|6294.29|6174.29|292
1656459600000|2022-06-28 23:40:00|6300.7|6180.7|6306.55|6186.55|6316.19|6196.19|6300.53|6180.53|292
1656459900000|2022-06-28 23:45:00|6305.97|6185.97|6299.23|6179.23|6308.7|6188.7|6299.23|6179.23|291
1656460200000|2022-06-28 23:50:00|6299.19|6179.19|6312.79|6192.79|6312.79|6192.79|6287.89|6167.89|294
1656460500000|2022-06-28 23:55:00|6313.06|6193.06|6313.12|6193.12|6316.19|6196.19|6312.07|6192.07|288
1656460800000|2022-06-29 00:00:00|6313.08|6193.08|6318.5|6198.5|6319.61|6199.61|6309.7|6189.7|294
1656461100000|2022-06-29 00:05:00|6317.71|6197.71|6317.37|6197.37|6320.14|6200.14|6310.16|6190.16|290
1656461400000|2022-06-29 00:10:00|6317.25|6197.25|6311.4|6191.4|6317.29|6197.29|6275.04|6155.04|299
1656461700000|2022-06-29 00:15:00|6311.07|6191.07|6340.33|6220.33|6343.71|6223.71|6308.61|6188.61|295
1656462000000|2022-06-29 00:20:00|6340.43|6220.43|6334.01|6214.01|6340.77|6220.77|6329.75|6209.75|293
1656462300000|2022-06-29 00:25:00|6334.17|6214.17|6348.34|6228.34|6348.49|6228.49|6333.36|6213.36|288
1656462600000|2022-06-29 00:30:00|6348.4|6228.4|6345.06|6225.06|6356.06|6236.06|6344.56|6224.56|286
1656462900000|2022-06-29 00:35:00|6344.97|6224.97|6329.23|6209.23|6347.23|6227.23|6329.23|6209.23|283
1656463200000|2022-06-29 00:40:00|6329.4|6209.4|6339.97|6219.97|6342.74|6222.74|6323.65|6203.65|293
1656463500000|2022-06-29 00:45:00|6339.96|6219.96|6338.86|6218.86|6340.66|6220.66|6334.25|6214.25|282
1656463800000|2022-06-29 00:50:00|6338.9|6218.9|6321.34|6201.34|6343.68|6223.68|6319.07|6199.07|299
1656464100000|2022-06-29 00:55:00|6321.3|6201.3|6325.46|6205.46|6326.23|6206.23|6314.06|6194.06|289
1656464400000|2022-06-29 01:00:00|6325.51|6205.51|6324.02|6204.02|6326.34|6206.34|6320.73|6200.73|294
1656464700000|2022-06-29 01:05:00|6324.07|6204.07|6334.9|6214.9|6334.9|6214.9|6317.63|6197.63|281
1656465000000|2022-06-29 01:10:00|6334.97|6214.97|6351.99|6231.99|6352.07|6232.07|6334.97|6214.97|288
1656465300000|2022-06-29 01:15:00|6352.28|6232.28|6361.27|6241.27|6366.84|6246.84|6351.33|6231.33|288
1656465600000|2022-06-29 01:20:00|6361.32|6241.32|6358.9|6238.9|6362.12|6242.12|6357.21|6237.21|283
1656465900000|2022-06-29 01:25:00|6358.95|6238.95|6368.42|6248.42|6368.59|6248.59|6355.67|6235.67|285
1656466200000|2022-06-29 01:30:00|6368.51|6248.51|6371.1|6251.1|6371.1|6251.1|6364.27|6244.27|283
1656466500000|2022-06-29 01:35:00|6371.03|6251.03|6367.46|6247.46|6374.52|6254.52|6367.31|6247.31|282
1656466800000|2022-06-29 01:40:00|6367.35|6247.35|6364.87|6244.87|6367.39|6247.39|6358.99|6238.99|287
1656467100000|2022-06-29 01:45:00|6364.76|6244.76|6359.99|6239.99|6365.33|6245.33|6357.87|6237.87|283
1656467400000|2022-06-29 01:50:00|6360.11|6240.11|6369.34|6249.34|6369.34|6249.34|6359.92|6239.92|279
1656467700000|2022-06-29 01:55:00|6369.24|6249.24|6364.45|6244.45|6373.05|6253.05|6364.36|6244.36|287
1656468000000|2022-06-29 02:00:00|6364.48|6244.48|6356.58|6236.58|6364.5|6244.5|6355.15|6235.15|286
1656468300000|2022-06-29 02:05:00|6356.62|6236.62|6358.05|6238.05|6358.59|6238.59|6355.99|6235.99|283
1656468600000|2022-06-29 02:10:00|6357.94|6237.94|6374.29|6254.29|6376.67|6256.67|6357.94|6237.94|283
1656468900000|2022-06-29 02:15:00|6374.4|6254.4|6352.93|6232.93|6376.44|6256.44|6352.58|6232.58|292
1656469200000|2022-06-29 02:20:00|6352.99|6232.99|6342.65|6222.65|6354.01|6234.01|6341.27|6221.27|281
1656469500000|2022-06-29 02:25:00|6342.84|6222.84|6337.42|6217.42|6343.75|6223.75|6333.92|6213.92|280
1656469800000|2022-06-29 02:30:00|6337.02|6217.02|6350.47|6230.47|6350.65|6230.65|6332.16|6212.16|285
1656470100000|2022-06-29 02:35:00|6350.46|6230.46|6361.56|6241.56|6361.67|6241.67|6348.13|6228.13|291
1656470400000|2022-06-29 02:40:00|6361.15|6241.15|6365.8|6245.8|6366.28|6246.28|6359.47|6239.47|278
1656470700000|2022-06-29 02:45:00|6365.77|6245.77|6375.9|6255.9|6379.13|6259.13|6364.83|6244.83|278
1656471000000|2022-06-29 02:50:00|6375.96|6255.96|6373.33|6253.33|6375.96|6255.96|6370.11|6250.11|275
1656471300000|2022-06-29 02:55:00|6373.61|6253.61|6365.57|6245.57|6374.71|6254.71|6365.06|6245.06|282
1656471600000|2022-06-29 03:00:00|6365.62|6245.62|6363.02|6243.02|6370.54|6250.54|6362.29|6242.29|278
1656471900000|2022-06-29 03:05:00|6363|6243|6372.09|6252.09|6372.11|6252.11|6360.22|6240.22|274
1656472200000|2022-06-29 03:10:00|6372.29|6252.29|6374.16|6254.16|6374.62|6254.62|6370.14|6250.14|284
1656472500000|2022-06-29 03:15:00|6374.3|6254.3|6359.64|6239.64|6376.73|6256.73|6345.51|6225.51|278
1656472800000|2022-06-29 03:20:00|6359.52|6239.52|6349.21|6229.21|6363.01|6243.01|6349.21|6229.21|280
1656473100000|2022-06-29 03:25:00|6349.36|6229.36|6360.48|6240.48|6360.48|6240.48|6348.35|6228.35|279
1656473400000|2022-06-29 03:30:00|6360.44|6240.44|6362.9|6242.9|6365.33|6245.33|6358.75|6238.75|290
1656473700000|2022-06-29 03:35:00|6362.81|6242.81|6350.81|6230.81|6362.84|6242.84|6348.95|6228.95|289
1656474000000|2022-06-29 03:40:00|6350.65|6230.65|6358.16|6238.16|6358.16|6238.16|6348.76|6228.76|277
1656474300000|2022-06-29 03:45:00|6357.97|6237.97|6302.92|6182.92|6359.73|6239.73|6302.92|6182.92|297
1656474600000|2022-06-29 03:50:00|6301.85|6181.85|6309.23|6189.23|6309.41|6189.41|6297.09|6177.09|294
1656474900000|2022-06-29 03:55:00|6309.28|6189.28|6312.11|6192.11|6313.86|6193.86|6309.28|6189.28|286
1656475200000|2022-06-29 04:00:00|6312.68|6192.68|6317.24|6197.24|6323.32|6203.32|6310.27|6190.27|284
1656475500000|2022-06-29 04:05:00|6317.28|6197.28|6322.92|6202.92|6323.95|6203.95|6312.36|6192.36|288
1656475800000|2022-06-29 04:10:00|6323.09|6203.09|6336.36|6216.36|6336.36|6216.36|6323.09|6203.09|285
1656476100000|2022-06-29 04:15:00|6336.29|6216.29|6328.65|6208.65|6337.12|6217.12|6328.65|6208.65|279
1656476400000|2022-06-29 04:20:00|6328.55|6208.55|6297.89|6177.89|6328.68|6208.68|6297.89|6177.89|288
1656476700000|2022-06-29 04:25:00|6297.9|6177.9|6306.6|6186.6|6307.01|6187.01|6292.23|6172.23|292
1656477000000|2022-06-29 04:30:00|6307.33|6187.33|6328.58|6208.58|6328.73|6208.73|6304.59|6184.59|292
1656477300000|2022-06-29 04:35:00|6328.7|6208.7|6325.9|6205.9|6330.51|6210.51|6324.51|6204.51|293
1656477600000|2022-06-29 04:40:00|6325.85|6205.85|6325.65|6205.65|6325.85|6205.85|6321.88|6201.88|289
1656477900000|2022-06-29 04:45:00|6326.4|6206.4|6305.94|6185.94|6327.17|6207.17|6298.67|6178.67|288
1656478200000|2022-06-29 04:50:00|6306.5|6186.5|6324.57|6204.57|6326.41|6206.41|6306.5|6186.5|282
1656478500000|2022-06-29 04:55:00|6324.63|6204.63|6311.6|6191.6|6325.32|6205.32|6311.43|6191.43|284
1656478800000|2022-06-29 05:00:00|6311.75|6191.75|6303.84|6183.84|6312.93|6192.93|6302.24|6182.24|283
1656479100000|2022-06-29 05:05:00|6304.02|6184.02|6303.41|6183.41|6306.78|6186.78|6303.41|6183.41|278
1656479400000|2022-06-29 05:10:00|6303.66|6183.66|6304.87|6184.87|6306.61|6186.61|6300.68|6180.68|279
1656479700000|2022-06-29 05:15:00|6304.77|6184.77|6310.34|6190.34|6311.16|6191.16|6297.46|6177.46|289
1656480000000|2022-06-29 05:20:00|6310.28|6190.28|6323.2|6203.2|6325.14|6205.14|6309.01|6189.01|282
1656480300000|2022-06-29 05:25:00|6323.15|6203.15|6294.15|6174.15|6323.22|6203.22|6290.35|6170.35|288
1656480600000|2022-06-29 05:30:00|6294.4|6174.4|6266.49|6146.49|6294.4|6174.4|6265.43|6145.43|294
1656480900000|2022-06-29 05:35:00|6266.8|6146.8|6255.79|6135.79|6266.8|6146.8|6252.51|6132.51|293
1656481200000|2022-06-29 05:40:00|6255.63|6135.63|6255.1|6135.1|6256.27|6136.27|6247.01|6127.01|287
1656481500000|2022-06-29 05:45:00|6255.02|6135.02|6228.95|6108.95|6255.39|6135.39|6228.64|6108.64|294
1656481800000|2022-06-29 05:50:00|6229.12|6109.12|6228.56|6108.56|6229.68|6109.68|6217.7|6097.7|294
1656482100000|2022-06-29 05:55:00|6228.62|6108.62|6242.07|6122.07|6251.5|6131.5|6227.17|6107.17|291
1656482400000|2022-06-29 06:00:00|6241.93|6121.93|6237.29|6117.29|6242.7|6122.7|6236.98|6116.98|289
1656482700000|2022-06-29 06:05:00|6237.22|6117.22|6220.26|6100.26|6237.9|6117.9|6207.91|6087.91|293
1656483000000|2022-06-29 06:10:00|6220.24|6100.24|6222.15|6102.15|6230.65|6110.65|6219.84|6099.84|290
1656483300000|2022-06-29 06:15:00|6222.66|6102.66|6212.95|6092.95|6226.89|6106.89|6212.95|6092.95|287
1656483600000|2022-06-29 06:20:00|6213.2|6093.2|6221.22|6101.22|6221.22|6101.22|6197.22|6077.22|290
1656483900000|2022-06-29 06:25:00|6221.21|6101.21|6237.71|6117.71|6237.71|6117.71|6221.07|6101.07|290
1656484200000|2022-06-29 06:30:00|6237.66|6117.66|6235.16|6115.16|6246.39|6126.39|6235.14|6115.14|292
1656484500000|2022-06-29 06:35:00|6234.95|6114.95|6207.85|6087.85|6235.14|6115.14|6207.85|6087.85|293
1656484800000|2022-06-29 06:40:00|6207.87|6087.87|6210.13|6090.13|6210.14|6090.14|6202.24|6082.24|284
1656485100000|2022-06-29 06:45:00|6210.27|6090.27|6206|6086|6222.6|6102.6|6202.92|6082.92|289
1656485400000|2022-06-29 06:50:00|6206.04|6086.04|6163.03|6043.03|6207.21|6087.21|6149.08|6029.08|295
1656485700000|2022-06-29 06:55:00|6162.96|6042.96|6172.88|6052.88|6175.77|6055.77|6158.79|6038.79|292
1656486000000|2022-06-29 07:00:00|6172.76|6052.76|6185.11|6065.11|6185.11|6065.11|6162.17|6042.17|296
1656486300000|2022-06-29 07:05:00|6185.98|6065.98|6172.85|6052.85|6187.86|6067.86|6172.85|6052.85|287
1656486600000|2022-06-29 07:10:00|6173.1|6053.1|6179.22|6059.22|6179.56|6059.56|6169.95|6049.95|291
1656486900000|2022-06-29 07:15:00|6179.1|6059.1|6199.63|6079.63|6200.88|6080.88|6179.1|6059.1|293
1656487200000|2022-06-29 07:20:00|6200.04|6080.04|6211.41|6091.41|6213.83|6093.83|6197.01|6077.01|291
1656487500000|2022-06-29 07:25:00|6211.49|6091.49|6223.92|6103.92|6223.92|6103.92|6210.09|6090.09|291
1656487800000|2022-06-29 07:30:00|6223.9|6103.9|6230.53|6110.53|6230.89|6110.89|6217.06|6097.06|289
1656488100000|2022-06-29 07:35:00|6230.24|6110.24|6227.48|6107.48|6231.63|6111.63|6223.54|6103.54|287
1656488400000|2022-06-29 07:40:00|6227.53|6107.53|6229.32|6109.32|6232.52|6112.52|6225.55|6105.55|285
1656488700000|2022-06-29 07:45:00|6229.33|6109.33|6241.96|6121.96|6241.96|6121.96|6227.04|6107.04|292
1656489000000|2022-06-29 07:50:00|6242|6122|6237.46|6117.46|6242.57|6122.57|6235.73|6115.73|283
1656489300000|2022-06-29 07:55:00|6237.47|6117.47|6239.97|6119.97|6247.07|6127.07|6237.47|6117.47|284
1656489600000|2022-06-29 08:00:00|6239.87|6119.87|6248.13|6128.13|6248.33|6128.33|6233.1|6113.1|288
1656489900000|2022-06-29 08:05:00|6248.35|6128.35|6242.98|6122.98|6255.48|6135.48|6242.86|6122.86|286
1656490200000|2022-06-29 08:10:00|6243.06|6123.06|6243.15|6123.15|6247|6127|6242.54|6122.54|286
1656490500000|2022-06-29 08:15:00|6243.19|6123.19|6245.4|6125.4|6247.54|6127.54|6240.44|6120.44|280
1656490800000|2022-06-29 08:20:00|6245.36|6125.36|6246.25|6126.25|6249|6129|6243.85|6123.85|286
1656491100000|2022-06-29 08:25:00|6246.28|6126.28|6227.95|6107.95|6247.07|6127.07|6223.24|6103.24|292
1656491400000|2022-06-29 08:30:00|6227.98|6107.98|6236.51|6116.51|6241.33|6121.33|6227.3|6107.3|284
1656491700000|2022-06-29 08:35:00|6236.27|6116.27|6229.4|6109.4|6236.57|6116.57|6225.11|6105.11|286
1656492000000|2022-06-29 08:40:00|6229.47|6109.47|6221.92|6101.92|6231.95|6111.95|6219.09|6099.09|285
1656492300000|2022-06-29 08:45:00|6221.79|6101.79|6219.28|6099.28|6221.79|6101.79|6213.4|6093.4|292
1656492600000|2022-06-29 08:50:00|6219.33|6099.33|6207.46|6087.46|6221.74|6101.74|6207.38|6087.38|283
1656492900000|2022-06-29 08:55:00|6208.12|6088.12|6205.09|6085.09|6209.88|6089.88|6202.3|6082.3|291
1656493200000|2022-06-29 09:00:00|6205.58|6085.58|6202.01|6082.01|6211.23|6091.23|6200.61|6080.61|290
1656493500000|2022-06-29 09:05:00|6202.03|6082.03|6234.41|6114.41|6237.48|6117.48|6201.97|6081.97|292
1656493800000|2022-06-29 09:10:00|6234.45|6114.45|6247.12|6127.12|6252.7|6132.7|6231.92|6111.92|294
1656494100000|2022-06-29 09:15:00|6246.87|6126.87|6261.52|6141.52|6262.36|6142.36|6246.56|6126.56|293
1656494400000|2022-06-29 09:20:00|6261.17|6141.17|6257.31|6137.31|6261.21|6141.21|6256.36|6136.36|289
1656494700000|2022-06-29 09:25:00|6257.56|6137.56|6278.37|6158.37|6278.68|6158.68|6256.78|6136.78|292
1656495000000|2022-06-29 09:30:00|6277.98|6157.98|6270.5|6150.5|6288.02|6168.02|6269.78|6149.78|292
1656495300000|2022-06-29 09:35:00|6270.77|6150.77|6257.89|6137.89|6270.77|6150.77|6256.42|6136.42|294
1656495600000|2022-06-29 09:40:00|6257.92|6137.92|6254.9|6134.9|6257.92|6137.92|6253.74|6133.74|277
1656495900000|2022-06-29 09:45:00|6254.93|6134.93|6243.21|6123.21|6255.27|6135.27|6238.36|6118.36|281
1656496200000|2022-06-29 09:50:00|6243.63|6123.63|6241.12|6121.12|6247.57|6127.57|6237.65|6117.65|280
1656496500000|2022-06-29 09:55:00|6241.04|6121.04|6235.35|6115.35|6241.34|6121.34|6233.16|6113.16|288
1656496800000|2022-06-29 10:00:00|6235.46|6115.46|6235.22|6115.22|6239.45|6119.45|6235.22|6115.22|288
1656497100000|2022-06-29 10:05:00|6235.18|6115.18|6249.33|6129.33|6249.74|6129.74|6232.1|6112.1|290
1656497400000|2022-06-29 10:10:00|6249.3|6129.3|6251.69|6131.69|6252.75|6132.75|6247|6127|290
1656497700000|2022-06-29 10:15:00|6251.45|6131.45|6246.87|6126.87|6253.66|6133.66|6246.77|6126.77|286
1656498000000|2022-06-29 10:20:00|6246.95|6126.95|6239.7|6119.7|6249.98|6129.98|6239.7|6119.7|292
1656498300000|2022-06-29 10:25:00|6239|6119|6235.75|6115.75|6242.68|6122.68|6234.19|6114.19|290
1656498600000|2022-06-29 10:30:00|6235.66|6115.66|6226.3|6106.3|6237.61|6117.61|6222.73|6102.73|296
1656498900000|2022-06-29 10:35:00|6226.07|6106.07|6229.44|6109.44|6234.32|6114.32|6223.34|6103.34|291
1656499200000|2022-06-29 10:40:00|6229.43|6109.43|6228.96|6108.96|6235.91|6115.91|6223.99|6103.99|293
1656499500000|2022-06-29 10:45:00|6229.36|6109.36|6237.42|6117.42|6237.42|6117.42|6217.65|6097.65|289
1656499800000|2022-06-29 10:50:00|6238.57|6118.57|6233.27|6113.27|6244.5|6124.5|6232.31|6112.31|284
1656500100000|2022-06-29 10:55:00|6233.45|6113.45|6229.22|6109.22|6237.06|6117.06|6229.22|6109.22|285
1656500400000|2022-06-29 11:00:00|6229.1|6109.1|6220.9|6100.9|6232.58|6112.58|6219.8|6099.8|281
1656500700000|2022-06-29 11:05:00|6221.19|6101.19|6196.46|6076.46|6222.31|6102.31|6195.26|6075.26|292
1656501000000|2022-06-29 11:10:00|6196.35|6076.35|6175.02|6055.02|6196.35|6076.35|6174.01|6054.01|288
1656501300000|2022-06-29 11:15:00|6175.21|6055.21|6148.94|6028.94|6180.15|6060.15|6148.75|6028.75|292
1656501600000|2022-06-29 11:20:00|6148.96|6028.96|6163.87|6043.87|6164.15|6044.15|6138.17|6018.17|297
1656501900000|2022-06-29 11:25:00|6163.7|6043.7|6173.25|6053.25|6183.48|6063.48|6163.7|6043.7|290
1656502200000|2022-06-29 11:30:00|6173.32|6053.32|6209.47|6089.47|6209.47|6089.47|6172.93|6052.93|296
1656502500000|2022-06-29 11:35:00|6209.38|6089.38|6193.11|6073.11|6210.25|6090.25|6192.71|6072.71|284
1656502800000|2022-06-29 11:40:00|6193.33|6073.33|6191.91|6071.91|6194.68|6074.68|6185.63|6065.63|287
1656503100000|2022-06-29 11:45:00|6191.78|6071.78|6202.9|6082.9|6203.41|6083.41|6190.94|6070.94|288
1656503400000|2022-06-29 11:50:00|6202.91|6082.91|6175.23|6055.23|6203.62|6083.62|6172.63|6052.63|289
1656503700000|2022-06-29 11:55:00|6174.98|6054.98|6206.31|6086.31|6206.7|6086.7|6173.34|6053.34|292
1656504000000|2022-06-29 12:00:00|6206.78|6086.78|6224.31|6104.31|6225.58|6105.58|6206.78|6086.78|297
1656504300000|2022-06-29 12:05:00|6224.4|6104.4|6221.46|6101.46|6231.54|6111.54|6221.42|6101.42|294
1656504600000|2022-06-29 12:10:00|6221.31|6101.31|6220.63|6100.63|6222.08|6102.08|6217.51|6097.51|283
1656504900000|2022-06-29 12:15:00|6220.37|6100.37|6222.3|6102.3|6227.24|6107.24|6219.64|6099.64|292
1656505200000|2022-06-29 12:20:00|6222.23|6102.23|6205.53|6085.53|6231.37|6111.37|6205.53|6085.53|291
1656505500000|2022-06-29 12:25:00|6205.61|6085.61|6193.79|6073.79|6205.61|6085.61|6183.1|6063.1|294
1656505800000|2022-06-29 12:30:00|6193.71|6073.71|6182.17|6062.17|6197.89|6077.89|6167.54|6047.54|296
1656506100000|2022-06-29 12:35:00|6182.01|6062.01|6151.26|6031.26|6182.02|6062.02|6150.29|6030.29|294
1656506400000|2022-06-29 12:40:00|6151.27|6031.27|6168.73|6048.73|6173.18|6053.18|6151.09|6031.09|289
1656506700000|2022-06-29 12:45:00|6168.41|6048.41|6177.45|6057.45|6188.93|6068.93|6167.45|6047.45|291
1656507000000|2022-06-29 12:50:00|6177.42|6057.42|6160.52|6040.52|6177.42|6057.42|6155.4|6035.4|280
1656507300000|2022-06-29 12:55:00|6160.53|6040.53|6145.6|6025.6|6160.71|6040.71|6145.03|6025.03|289
1656507600000|2022-06-29 13:00:00|6145.43|6025.43|6168.84|6048.84|6169.29|6049.29|6145.43|6025.43|285
1656507900000|2022-06-29 13:05:00|6168.9|6048.9|6182.67|6062.67|6183|6063|6168.88|6048.88|286
1656508200000|2022-06-29 13:10:00|6182.82|6062.82|6187.17|6067.17|6191.45|6071.45|6177.37|6057.37|288
1656508500000|2022-06-29 13:15:00|6187.25|6067.25|6193.04|6073.04|6193.05|6073.05|6185.5|6065.5|287
1656508800000|2022-06-29 13:20:00|6193.07|6073.07|6180.88|6060.88|6195.95|6075.95|6180.88|6060.88|277
1656509100000|2022-06-29 13:25:00|6180.47|6060.47|6190.2|6070.2|6190.65|6070.65|6173.98|6053.98|293
1656509400000|2022-06-29 13:30:00|6190|6070|6159.92|6039.92|6191.88|6071.88|6159.82|6039.82|293
1656509700000|2022-06-29 13:35:00|6159.78|6039.78|6155.24|6035.24|6166.9|6046.9|6155.21|6035.21|293
1656510000000|2022-06-29 13:40:00|6155.2|6035.2|6102.23|5982.23|6155.2|6035.2|6099.43|5979.43|288
1656510300000|2022-06-29 13:45:00|6102.06|5982.06|6126.51|6006.51|6126.51|6006.51|6092.17|5972.17|297
1656510600000|2022-06-29 13:50:00|6126.86|6006.86|6181.67|6061.67|6188.3|6068.3|6126.86|6006.86|295
1656510900000|2022-06-29 13:55:00|6181.32|6061.32|6175.7|6055.7|6181.59|6061.59|6169.87|6049.87|296
1656511200000|2022-06-29 14:00:00|6175.78|6055.78|6195.09|6075.09|6201.97|6081.97|6172.92|6052.92|295
1656511500000|2022-06-29 14:05:00|6195.61|6075.61|6214.46|6094.46|6214.87|6094.87|6189.4|6069.4|298
1656511800000|2022-06-29 14:10:00|6214.31|6094.31|6214.82|6094.82|6231|6111|6214.3|6094.3|292
1656512100000|2022-06-29 14:15:00|6214.31|6094.31|6183.28|6063.28|6216.58|6096.58|6183.28|6063.28|295
1656512400000|2022-06-29 14:20:00|6183.38|6063.38|6181.84|6061.84|6190.9|6070.9|6179.69|6059.69|297
1656512700000|2022-06-29 14:25:00|6182.04|6062.04|6199.98|6079.98|6201.1|6081.1|6181.78|6061.78|291
1656513000000|2022-06-29 14:30:00|6200.3|6080.3|6203.25|6083.25|6209.91|6089.91|6193.74|6073.74|295
1656513300000|2022-06-29 14:35:00|6203.23|6083.23|6191.29|6071.29|6203.23|6083.23|6182.5|6062.5|296
1656513600000|2022-06-29 14:40:00|6191.57|6071.57|6210.9|6090.9|6212.48|6092.48|6190.42|6070.42|295
1656513900000|2022-06-29 14:45:00|6211.05|6091.05|6224.91|6104.91|6225.05|6105.05|6211|6091|290
1656514200000|2022-06-29 14:50:00|6224.79|6104.79|6223.71|6103.71|6233.93|6113.93|6223.71|6103.71|294
1656514500000|2022-06-29 14:55:00|6223.64|6103.64|6220.24|6100.24|6226.86|6106.86|6218.67|6098.67|294
1656514800000|2022-06-29 15:00:00|6220.23|6100.23|6198.41|6078.41|6220.69|6100.69|6198.05|6078.05|290
1656515100000|2022-06-29 15:05:00|6198.52|6078.52|6203.7|6083.7|6205.03|6085.03|6194.11|6074.11|290
1656515400000|2022-06-29 15:10:00|6203.47|6083.47|6192.29|6072.29|6204.33|6084.33|6189.64|6069.64|292
1656515700000|2022-06-29 15:15:00|6192.45|6072.45|6179.75|6059.75|6193.78|6073.78|6179.26|6059.26|291
1656516000000|2022-06-29 15:20:00|6179.34|6059.34|6170.64|6050.64|6180.12|6060.12|6160.4|6040.4|285
1656516300000|2022-06-29 15:25:00|6170.71|6050.71|6184.09|6064.09|6184.42|6064.42|6169.78|6049.78|295
1656516600000|2022-06-29 15:30:00|6183.92|6063.92|6179.97|6059.97|6183.94|6063.94|6171.15|6051.15|293
1656516900000|2022-06-29 15:35:00|6179.9|6059.9|6179.2|6059.2|6183.97|6063.97|6178.87|6058.87|286
1656517200000|2022-06-29 15:40:00|6178.86|6058.86|6172.66|6052.66|6184.06|6064.06|6163.44|6043.44|296
1656517500000|2022-06-29 15:45:00|6172.74|6052.74|6198.27|6078.27|6199.62|6079.62|6172.4|6052.4|290
1656517800000|2022-06-29 15:50:00|6198.68|6078.68|6206.37|6086.37|6206.92|6086.92|6194.72|6074.72|287
1656518100000|2022-06-29 15:55:00|6206.33|6086.33|6190.48|6070.48|6206.77|6086.77|6188.77|6068.77|292
1656518400000|2022-06-29 16:00:00|6190.79|6070.79|6185.91|6065.91|6192.16|6072.16|6184.6|6064.6|288
1656518700000|2022-06-29 16:05:00|6185.76|6065.76|6172.64|6052.64|6185.97|6065.97|6166.8|6046.8|286
1656519000000|2022-06-29 16:10:00|6172.53|6052.53|6180.46|6060.46|6183.78|6063.78|6172.53|6052.53|284
1656519300000|2022-06-29 16:15:00|6180.55|6060.55|6180.13|6060.13|6182.6|6062.6|6171.41|6051.41|288
1656519600000|2022-06-29 16:20:00|6179.93|6059.93|6139.59|6019.59|6190.07|6070.07|6139.27|6019.27|296
1656519900000|2022-06-29 16:25:00|6139.79|6019.79|6138.96|6018.96|6145.06|6025.06|6130.86|6010.86|293
1656520200000|2022-06-29 16:30:00|6139.1|6019.1|6131.56|6011.56|6146.22|6026.22|6130.24|6010.24|293
1656520500000|2022-06-29 16:35:00|6131.47|6011.47|6135.48|6015.48|6135.77|6015.77|6123|6003|294
1656520800000|2022-06-29 16:40:00|6135.63|6015.63|6142.23|6022.23|6142.23|6022.23|6132.82|6012.82|291
1656521100000|2022-06-29 16:45:00|6142.16|6022.16|6136.12|6016.12|6145.54|6025.54|6132.02|6012.02|292
1656521400000|2022-06-29 16:50:00|6135.99|6015.99|6119.4|5999.4|6135.99|6015.99|6114.94|5994.94|291
1656521700000|2022-06-29 16:55:00|6119.29|5999.29|6134.01|6014.01|6134.04|6014.04|6118.23|5998.23|291
1656522000000|2022-06-29 17:00:00|6134.08|6014.08|6126.81|6006.81|6134.97|6014.97|6126.81|6006.81|284
1656522300000|2022-06-29 17:05:00|6126.42|6006.42|6141.5|6021.5|6141.5|6021.5|6121.1|6001.1|290
1656522600000|2022-06-29 17:10:00|6141.96|6021.96|6109.5|5989.5|6149.94|6029.94|6107.98|5987.98|289
1656522900000|2022-06-29 17:15:00|6109.46|5989.46|6108.06|5988.06|6112.87|5992.87|6095.98|5975.98|298
1656523200000|2022-06-29 17:20:00|6108.31|5988.31|6121.65|6001.65|6123.27|6003.27|6106.55|5986.55|295
1656523500000|2022-06-29 17:25:00|6121.19|6001.19|6122.31|6002.31|6122.46|6002.46|6107.33|5987.33|284
1656523800000|2022-06-29 17:30:00|6122.41|6002.41|6118.32|5998.32|6123.17|6003.17|6110.34|5990.34|292
1656524100000|2022-06-29 17:35:00|6118.41|5998.41|6116.39|5996.39|6124.25|6004.25|6113.66|5993.66|288
1656524400000|2022-06-29 17:40:00|6116.52|5996.52|6139.69|6019.69|6139.75|6019.75|6116.52|5996.52|289
1656524700000|2022-06-29 17:45:00|6140.11|6020.11|6143.02|6023.02|6144.97|6024.97|6139.28|6019.28|289
1656525000000|2022-06-29 17:50:00|6143.03|6023.03|6154.86|6034.86|6155.23|6035.23|6141.82|6021.82|289
1656525300000|2022-06-29 17:55:00|6154.55|6034.55|6176.66|6056.66|6176.83|6056.83|6154.55|6034.55|294
1656525600000|2022-06-29 18:00:00|6176.72|6056.72|6198.45|6078.45|6198.58|6078.58|6176.59|6056.59|294
1656525900000|2022-06-29 18:05:00|6198.41|6078.41|6201.45|6081.45|6201.56|6081.56|6197.06|6077.06|285
1656526200000|2022-06-29 18:10:00|6201.63|6081.63|6210.61|6090.61|6211.34|6091.34|6200.82|6080.82|292
1656526500000|2022-06-29 18:15:00|6210.47|6090.47|6200.72|6080.72|6212.35|6092.35|6199.98|6079.98|293
1656526800000|2022-06-29 18:20:00|6200.75|6080.75|6181.21|6061.21|6201.59|6081.59|6176.75|6056.75|283
1656527100000|2022-06-29 18:25:00|6181.23|6061.23|6195.4|6075.4|6195.4|6075.4|6180.69|6060.69|289
1656527400000|2022-06-29 18:30:00|6195.81|6075.81|6193.82|6073.82|6200.15|6080.15|6188.97|6068.97|291
1656527700000|2022-06-29 18:35:00|6193.96|6073.96|6183.19|6063.19|6194.63|6074.63|6183.19|6063.19|292
1656528000000|2022-06-29 18:40:00|6183.13|6063.13|6178.76|6058.76|6183.13|6063.13|6174.77|6054.77|288
1656528300000|2022-06-29 18:45:00|6178.7|6058.7|6171.45|6051.45|6178.93|6058.93|6165.76|6045.76|290
1656528600000|2022-06-29 18:50:00|6171.4|6051.4|6188.37|6068.37|6188.37|6068.37|6171.08|6051.08|289
1656528900000|2022-06-29 18:55:00|6188.55|6068.55|6179.67|6059.67|6190.33|6070.33|6179.67|6059.67|288
1656529200000|2022-06-29 19:00:00|6179.8|6059.8|6166.4|6046.4|6179.88|6059.88|6162.64|6042.64|290
1656529500000|2022-06-29 19:05:00|6166.62|6046.62|6192.09|6072.09|6192.14|6072.14|6166.55|6046.55|291
1656529800000|2022-06-29 19:10:00|6192.13|6072.13|6194.09|6074.09|6195.77|6075.77|6185.1|6065.1|288
1656530100000|2022-06-29 19:15:00|6193.86|6073.86|6197.17|6077.17|6200.83|6080.83|6190.18|6070.18|285
1656530400000|2022-06-29 19:20:00|6197.18|6077.18|6197.05|6077.05|6198.89|6078.89|6195.44|6075.44|284
1656530700000|2022-06-29 19:25:00|6197.16|6077.16|6211|6091|6213.38|6093.38|6196.95|6076.95|285
1656531000000|2022-06-29 19:30:00|6211.41|6091.41|6199.57|6079.57|6213.74|6093.74|6199.53|6079.53|291
1656531300000|2022-06-29 19:35:00|6199.74|6079.74|6194.39|6074.39|6201.73|6081.73|6193.37|6073.37|282
1656531600000|2022-06-29 19:40:00|6194.36|6074.36|6190.6|6070.6|6194.97|6074.97|6187.61|6067.61|288
1656531900000|2022-06-29 19:45:00|6190.61|6070.61|6187.31|6067.31|6195.97|6075.97|6181.24|6061.24|286
1656532200000|2022-06-29 19:50:00|6187.26|6067.26|6223.88|6103.88|6229.4|6109.4|6187.23|6067.23|202
1656532500000|2022-06-29 19:55:00|6224.39|6104.39|6243.5|6123.5|6245.83|6125.83|6224.39|6104.39|296
1656532800000|2022-06-29 20:00:00|6243.84|6123.84|6255.5|6135.5|6259.15|6139.15|6239.19|6119.19|295
1656533100000|2022-06-29 20:05:00|6255.69|6135.69|6282.64|6162.64|6284.23|6164.23|6255.69|6135.69|291
1656533400000|2022-06-29 20:10:00|6282.51|6162.51|6268.95|6148.95|6285.13|6165.13|6268.94|6148.94|296
1656533700000|2022-06-29 20:15:00|6268.92|6148.92|6280.08|6160.08|6284.14|6164.14|6265.22|6145.22|292
1656534000000|2022-06-29 20:20:00|6279.83|6159.83|6256.1|6136.1|6282.78|6162.78|6255.92|6135.92|287
1656534300000|2022-06-29 20:25:00|6256.15|6136.15|6249.62|6129.62|6256.24|6136.24|6248.97|6128.97|287
1656534600000|2022-06-29 20:30:00|6249.73|6129.73|6231.05|6111.05|6251.71|6131.71|6231.05|6111.05|287
1656534900000|2022-06-29 20:35:00|6230.97|6110.97|6208.21|6088.21|6233.91|6113.91|6208.21|6088.21|288
1656535200000|2022-06-29 20:40:00|6208.49|6088.49|6210.44|6090.44|6213.44|6093.44|6207.3|6087.3|288
1656535500000|2022-06-29 20:45:00|6210.47|6090.47|6219.51|6099.51|6219.86|6099.86|6209.94|6089.94|287
1656535800000|2022-06-29 20:50:00|6219.65|6099.65|6211.18|6091.18|6219.68|6099.68|6211.18|6091.18|284
1656536100000|2022-06-29 20:55:00|6211.27|6091.27|6230.3|6110.3|6230.3|6110.3|6210.85|6090.85|292
1656536400000|2022-06-29 21:00:00|6230.06|6110.06|6227.23|6107.23|6236.57|6116.57|6227.23|6107.23|287
1656536700000|2022-06-29 21:05:00|6227.16|6107.16|6236.48|6116.48|6236.76|6116.76|6224.73|6104.73|275
1656537000000|2022-06-29 21:10:00|6236.5|6116.5|6259.97|6139.97|6259.97|6139.97|6236.5|6116.5|277
1656537300000|2022-06-29 21:15:00|6259.98|6139.98|6250.5|6130.5|6259.98|6139.98|6249.98|6129.98|269
1656537600000|2022-06-29 21:20:00|6250.54|6130.54|6267.05|6147.05|6271.05|6151.05|6250.25|6130.25|282
1656537900000|2022-06-29 21:25:00|6266.69|6146.69|6261.27|6141.27|6266.85|6146.85|6261.2|6141.2|272
1656538200000|2022-06-29 21:30:00|6261.31|6141.31|6257.09|6137.09|6262.48|6142.48|6256.77|6136.77|269
1656538500000|2022-06-29 21:35:00|6256.97|6136.97|6265.37|6145.37|6265.37|6145.37|6255.29|6135.29|280
1656538800000|2022-06-29 21:40:00|6265.34|6145.34|6272.24|6152.24|6273.9|6153.9|6265.09|6145.09|267
1656539100000|2022-06-29 21:45:00|6272.44|6152.44|6264.57|6144.57|6274.96|6154.96|6263.6|6143.6|277
1656539400000|2022-06-29 21:50:00|6264.8|6144.8|6244.69|6124.69|6265.25|6145.25|6240.63|6120.63|285
1656539700000|2022-06-29 21:55:00|6244.8|6124.8|6244.31|6124.31|6249.84|6129.84|6243|6123|286
1656540000000|2022-06-29 22:00:00|6244.3|6124.3|6245.88|6125.88|6249.95|6129.95|6241.02|6121.02|281
1656540300000|2022-06-29 22:05:00|6245.91|6125.91|6249.79|6129.79|6249.79|6129.79|6242.15|6122.15|273
1656540600000|2022-06-29 22:10:00|6250.34|6130.34|6262.72|6142.72|6262.84|6142.84|6250.34|6130.34|280
1656540900000|2022-06-29 22:15:00|6262.66|6142.66|6239.22|6119.22|6267.35|6147.35|6235.67|6115.67|291
1656541200000|2022-06-29 22:20:00|6239.37|6119.37|6231.44|6111.44|6239.71|6119.71|6229.25|6109.25|290
1656541500000|2022-06-29 22:25:00|6231.07|6111.07|6221.5|6101.5|6232.8|6112.8|6221.07|6101.07|291
1656541800000|2022-06-29 22:30:00|6220.71|6100.71|6204.5|6084.5|6220.71|6100.71|6201.13|6081.13|295
1656542100000|2022-06-29 22:35:00|6204.6|6084.6|6199.49|6079.49|6204.84|6084.84|6199.46|6079.46|293
1656542400000|2022-06-29 22:40:00|6199.45|6079.45|6207.95|6087.95|6209.35|6089.35|6197.39|6077.39|287
1656542700000|2022-06-29 22:45:00|6208.04|6088.04|6206.6|6086.6|6210.22|6090.22|6197.7|6077.7|281
1656543000000|2022-06-29 22:50:00|6206.74|6086.74|6219.93|6099.93|6221|6101|6206.74|6086.74|286
1656543300000|2022-06-29 22:55:00|6219.94|6099.94|6228.81|6108.81|6232.51|6112.51|6219.2|6099.2|291
1656543600000|2022-06-29 23:00:00|6228.64|6108.64|6225.94|6105.94|6228.65|6108.65|6224.73|6104.73|282
1656543900000|2022-06-29 23:05:00|6225.98|6105.98|6176.83|6056.83|6226.07|6106.07|6175.91|6055.91|297
1656544200000|2022-06-29 23:10:00|6176.84|6056.84|6185.13|6065.13|6185.13|6065.13|6176.84|6056.84|138
1656544500000|2022-06-29 23:15:00|6167.29|6047.29|6165.51|6045.51|6167.29|6047.29|6165.36|6045.36|56
1656544800000|2022-06-29 23:20:00|6165.5|6045.5|6168.19|6048.19|6171.6|6051.6|6163.78|6043.78|275
1656545100000|2022-06-29 23:25:00|6168.45|6048.45|6160.7|6040.7|6168.45|6048.45|6157.88|6037.88|283
1656545400000|2022-06-29 23:30:00|6160.62|6040.62|6155|6035|6160.62|6040.62|6153.69|6033.69|279
1656545700000|2022-06-29 23:35:00|6155.25|6035.25|6165.61|6045.61|6177.73|6057.73|6155.17|6035.17|288
1656546000000|2022-06-29 23:40:00|6165.59|6045.59|6167.75|6047.75|6171.86|6051.86|6164.66|6044.66|260
1656546300000|2022-06-29 23:45:00|6167.8|6047.8|6169.35|6049.35|6170.73|6050.73|6164.96|6044.96|280
1656546600000|2022-06-29 23:50:00|6169.34|6049.34|6167.95|6047.95|6172.58|6052.58|6155.94|6035.94|284
1656546900000|2022-06-29 23:55:00|6168.13|6048.13|6183.62|6063.62|6184.1|6064.1|6167.98|6047.98|285
1656547200000|2022-06-30 00:00:00|6183.8|6063.8|6192.95|6072.95|6193.63|6073.63|6170.85|6050.85|297
1656547500000|2022-06-30 00:05:00|6192.71|6072.71|6175.42|6055.42|6192.97|6072.97|6167.14|6047.14|294
1656547800000|2022-06-30 00:10:00|6175.1|6055.1|6199.1|6079.1|6200.67|6080.67|6174.82|6054.82|295
1656548100000|2022-06-30 00:15:00|6199.17|6079.17|6169.47|6049.47|6199.17|6079.17|6159.55|6039.55|292
1656548400000|2022-06-30 00:20:00|6169.61|6049.61|6184.68|6064.68|6185.32|6065.32|6169.61|6049.61|292
1656548700000|2022-06-30 00:25:00|6184.81|6064.81|6167.05|6047.05|6185.17|6065.17|6167.05|6047.05|290
1656549000000|2022-06-30 00:30:00|6167.24|6047.24|6158.48|6038.48|6182.07|6062.07|6157.78|6037.78|295
1656549300000|2022-06-30 00:35:00|6158.56|6038.56|6138.01|6018.01|6159.15|6039.15|6137.84|6017.84|287
1656549600000|2022-06-30 00:40:00|6137.98|6017.98|6131.12|6011.12|6141.22|6021.22|6123.75|6003.75|287
1656549900000|2022-06-30 00:45:00|6130.94|6010.94|6143.31|6023.31|6145.87|6025.87|6130.15|6010.15|293
1656550200000|2022-06-30 00:50:00|6143.05|6023.05|6143.46|6023.46|6146.01|6026.01|6133.77|6013.77|288
1656550500000|2022-06-30 00:55:00|6143.43|6023.43|6136.08|6016.08|6147.93|6027.93|6135.59|6015.59|287
1656550800000|2022-06-30 01:00:00|6136.09|6016.09|6146.56|6026.56|6147.01|6027.01|6127.78|6007.78|289
1656551100000|2022-06-30 01:05:00|6146.58|6026.58|6153.53|6033.53|6157.36|6037.36|6146.02|6026.02|290
1656551400000|2022-06-30 01:10:00|6154.11|6034.11|6154.38|6034.38|6158.26|6038.26|6149.71|6029.71|282
1656551700000|2022-06-30 01:15:00|6154.48|6034.48|6105.68|5985.68|6154.48|6034.48|6100.38|5980.38|292
1656552000000|2022-06-30 01:20:00|6105.57|5985.57|6085.76|5965.76|6105.65|5985.65|6080.57|5960.57|295
1656552300000|2022-06-30 01:25:00|6085.73|5965.73|6102.52|5982.52|6102.55|5982.55|6085.5|5965.5|293
1656552600000|2022-06-30 01:30:00|6102.43|5982.43|6082.15|5962.15|6102.43|5982.43|6078.12|5958.12|289
1656552900000|2022-06-30 01:35:00|6082.38|5962.38|6111.28|5991.28|6111.28|5991.28|6082.38|5962.38|290
1656553200000|2022-06-30 01:40:00|6111.23|5991.23|6115.53|5995.53|6115.67|5995.67|6107.58|5987.58|282
1656553500000|2022-06-30 01:45:00|6115.49|5995.49|6121.73|6001.73|6122.08|6002.08|6115.48|5995.48|289
1656553800000|2022-06-30 01:50:00|6121.66|6001.66|6111.43|5991.43|6125.5|6005.5|6111.43|5991.43|285
1656554100000|2022-06-30 01:55:00|6111.18|5991.18|6105.01|5985.01|6112.63|5992.63|6104.9|5984.9|290
1656554400000|2022-06-30 02:00:00|6104.75|5984.75|6110.3|5990.3|6110.3|5990.3|6101.26|5981.26|286
1656554700000|2022-06-30 02:05:00|6110.22|5990.22|6121.2|6001.2|6122.06|6002.06|6110.18|5990.18|286
1656555000000|2022-06-30 02:10:00|6121.24|6001.24|6116.64|5996.64|6125.53|6005.53|6116.25|5996.25|288
1656555300000|2022-06-30 02:15:00|6116.71|5996.71|6132.71|6012.71|6132.71|6012.71|6115.74|5995.74|282
1656555600000|2022-06-30 02:20:00|6132.7|6012.7|6128.61|6008.61|6133.86|6013.86|6126.21|6006.21|279
1656555900000|2022-06-30 02:25:00|6128.63|6008.63|6132.3|6012.3|6133.57|6013.57|6126.7|6006.7|281
1656556200000|2022-06-30 02:30:00|6132.26|6012.26|6141.4|6021.4|6142.69|6022.69|6132.25|6012.25|289
1656556500000|2022-06-30 02:35:00|6141.3|6021.3|6156|6036|6156.21|6036.21|6141.12|6021.12|289
1656556800000|2022-06-30 02:40:00|6156.27|6036.27|6152.64|6032.64|6158.76|6038.76|6152.45|6032.45|283
1656557100000|2022-06-30 02:45:00|6152.55|6032.55|6138.77|6018.77|6153.06|6033.06|6138.68|6018.68|276
1656557400000|2022-06-30 02:50:00|6138.54|6018.54|6137.3|6017.3|6140.31|6020.31|6136.23|6016.23|270
1656557700000|2022-06-30 02:55:00|6137.31|6017.31|6145.9|6025.9|6148.74|6028.74|6137.23|6017.23|270
1656558000000|2022-06-30 03:00:00|6146|6026|6140|6020|6149.17|6029.17|6140|6020|268
1656558300000|2022-06-30 03:05:00|6139.96|6019.96|6130.67|6010.67|6140.17|6020.17|6128.46|6008.46|265
1656558600000|2022-06-30 03:10:00|6130.82|6010.82|6132.21|6012.21|6133.5|6013.5|6129.8|6009.8|259
1656558900000|2022-06-30 03:15:00|6132.19|6012.19|6134.85|6014.85|6134.85|6014.85|6128.23|6008.23|255
1656559200000|2022-06-30 03:20:00|6134.9|6014.9|6123.3|6003.3|6141.21|6021.21|6123.28|6003.28|283
1656559500000|2022-06-30 03:25:00|6123.19|6003.19|6134.46|6014.46|6134.46|6014.46|6121.91|6001.91|267
1656559800000|2022-06-30 03:30:00|6134.97|6014.97|6138.82|6018.82|6145.84|6025.84|6134.78|6014.78|284
1656560100000|2022-06-30 03:35:00|6138.99|6018.99|6130.21|6010.21|6138.99|6018.99|6129.83|6009.83|270
1656560400000|2022-06-30 03:40:00|6130.28|6010.28|6139.7|6019.7|6139.85|6019.85|6124.58|6004.58|281
1656560700000|2022-06-30 03:45:00|6139.67|6019.67|6134.96|6014.96|6143.47|6023.47|6134.96|6014.96|269
1656561000000|2022-06-30 03:50:00|6135.1|6015.1|6141.22|6021.22|6141.22|6021.22|6135.04|6015.04|247
1656561300000|2022-06-30 03:55:00|6141.16|6021.16|6148.74|6028.74|6148.74|6028.74|6141.03|6021.03|265
1656561600000|2022-06-30 04:00:00|6148.72|6028.72|6138.76|6018.76|6152.07|6032.07|6137.43|6017.43|280
1656561900000|2022-06-30 04:05:00|6138.83|6018.83|6152.1|6032.1|6152.22|6032.22|6134.54|6014.54|277
1656562200000|2022-06-30 04:10:00|6152.09|6032.09|6153.51|6033.51|6163.32|6043.32|6152.09|6032.09|285
1656562500000|2022-06-30 04:15:00|6153.33|6033.33|6148.9|6028.9|6153.98|6033.98|6145.83|6025.83|269
1656562800000|2022-06-30 04:20:00|6149.06|6029.06|6159.49|6039.49|6160.88|6040.88|6149.02|6029.02|252
1656563100000|2022-06-30 04:25:00|6159.6|6039.6|6146.65|6026.65|6159.6|6039.6|6146.4|6026.4|269
1656563400000|2022-06-30 04:30:00|6146.61|6026.61|6145.85|6025.85|6149.22|6029.22|6145.03|6025.03|272
1656563700000|2022-06-30 04:35:00|6145.87|6025.87|6138.22|6018.22|6145.87|6025.87|6134.74|6014.74|273
1656564000000|2022-06-30 04:40:00|6138.29|6018.29|6139.99|6019.99|6140.06|6020.06|6135.11|6015.11|252
1656564300000|2022-06-30 04:45:00|6140.09|6020.09|6140.92|6020.92|6148.9|6028.9|6139.69|6019.69|274
1656564600000|2022-06-30 04:50:00|6140.86|6020.86|6126.02|6006.02|6145.81|6025.81|6125.91|6005.91|273
1656564900000|2022-06-30 04:55:00|6125.95|6005.95|6119.95|5999.95|6126.26|6006.26|6111.14|5991.14|291
1656565200000|2022-06-30 05:00:00|6120.14|6000.14|6126.23|6006.23|6135.07|6015.07|6120.14|6000.14|278
1656565500000|2022-06-30 05:05:00|6126.28|6006.28|6116.23|5996.23|6126.28|6006.28|6116.1|5996.1|257
1656565800000|2022-06-30 05:10:00|6116.25|5996.25|6095.45|5975.45|6116.49|5996.49|6095.01|5975.01|269
1656566100000|2022-06-30 05:15:00|6095.33|5975.33|6107.57|5987.57|6107.57|5987.57|6094.34|5974.34|273
1656566400000|2022-06-30 05:20:00|6107.48|5987.48|6095.39|5975.39|6110.42|5990.42|6087.69|5967.69|285
1656566700000|2022-06-30 05:25:00|6095.4|5975.4|6112.23|5992.23|6112.29|5992.29|6088.59|5968.59|282
1656567000000|2022-06-30 05:30:00|6112.27|5992.27|6134.8|6014.8|6138.69|6018.69|6112.27|5992.27|294
1656567300000|2022-06-30 05:35:00|6134.58|6014.58|6119.94|5999.94|6134.58|6014.58|6116.34|5996.34|282
1656567600000|2022-06-30 05:40:00|6120.25|6000.25|6112.39|5992.39|6120.28|6000.28|6112.04|5992.04|261
1656567900000|2022-06-30 05:45:00|6112.47|5992.47|6121.54|6001.54|6123.5|6003.5|6112.32|5992.32|268
1656568200000|2022-06-30 05:50:00|6121.51|6001.51|6105.81|5985.81|6121.51|6001.51|6105.81|5985.81|260
1656568500000|2022-06-30 05:55:00|6105.87|5985.87|6108.51|5988.51|6110.08|5990.08|6101.73|5981.73|277
1656568800000|2022-06-30 06:00:00|6108.64|5988.64|6100.24|5980.24|6117.09|5997.09|6100.24|5980.24|281
1656569100000|2022-06-30 06:05:00|6100.23|5980.23|6087.81|5967.81|6100.23|5980.23|6087.81|5967.81|274
1656569400000|2022-06-30 06:10:00|6087.79|5967.79|6091.73|5971.73|6092.89|5972.89|6085.99|5965.99|261
1656569700000|2022-06-30 06:15:00|6091.92|5971.92|6087.59|5967.59|6093.75|5973.75|6083.25|5963.25|277
1656570000000|2022-06-30 06:20:00|6087.72|5967.72|6092.02|5972.02|6095.2|5975.2|6082.57|5962.57|292
1656570300000|2022-06-30 06:25:00|6091.16|5971.16|6068.05|5948.05|6092.29|5972.29|6068.05|5948.05|287
1656570600000|2022-06-30 06:30:00|6066.46|5946.46|5989.24|5869.24|6066.46|5946.46|5973.56|5853.56|300
1656570900000|2022-06-30 06:35:00|5988.99|5868.99|5970.71|5850.71|5989.35|5869.35|5969.02|5849.02|294
1656571200000|2022-06-30 06:40:00|5970.45|5850.45|5968.58|5848.58|5970.45|5850.45|5960.57|5840.57|294
1656571500000|2022-06-30 06:45:00|5968.68|5848.68|5960.96|5840.96|5970.69|5850.69|5959.8|5839.8|293
1656571800000|2022-06-30 06:50:00|5960.99|5840.99|5952.09|5832.09|5964.43|5844.43|5951.99|5831.99|295
1656572100000|2022-06-30 06:55:00|5952.4|5832.4|5947.59|5827.59|5968.85|5848.85|5945.95|5825.95|293
1656572400000|2022-06-30 07:00:00|5949.44|5829.44|5953.7|5833.7|5963.65|5843.65|5949.44|5829.44|297
1656572700000|2022-06-30 07:05:00|5953.8|5833.8|5955.52|5835.52|5957.4|5837.4|5946.23|5826.23|288
1656573000000|2022-06-30 07:10:00|5955.25|5835.25|5934.14|5814.14|5955.38|5835.38|5932.89|5812.89|295
1656573300000|2022-06-30 07:15:00|5934.23|5814.23|5930.73|5810.73|5939.48|5819.48|5927.91|5807.91|288
1656573600000|2022-06-30 07:20:00|5932.19|5812.19|5956.89|5836.89|5961.05|5841.05|5932.19|5812.19|295
1656573900000|2022-06-30 07:25:00|5957.22|5837.22|5960.6|5840.6|5971.15|5851.15|5957.22|5837.22|291
1656574200000|2022-06-30 07:30:00|5960.25|5840.25|5948.3|5828.3|5960.25|5840.25|5946.31|5826.31|293
1656574500000|2022-06-30 07:35:00|5948.26|5828.26|5940.68|5820.68|5948.97|5828.97|5938.48|5818.48|286
1656574800000|2022-06-30 07:40:00|5940.76|5820.76|5943.69|5823.69|5944.01|5824.01|5938.47|5818.47|291
1656575100000|2022-06-30 07:45:00|5943.58|5823.58|5935.28|5815.28|5945.35|5825.35|5934.66|5814.66|291
1656575400000|2022-06-30 07:50:00|5934.83|5814.83|5935.82|5815.82|5936.15|5816.15|5929.4|5809.4|276
1656575700000|2022-06-30 07:55:00|5935.65|5815.65|5947.65|5827.65|5949.5|5829.5|5932.48|5812.48|291
1656576000000|2022-06-30 08:00:00|5947.49|5827.49|5925.3|5805.3|5949.44|5829.44|5920.41|5800.41|294
1656576300000|2022-06-30 08:05:00|5925.57|5805.57|5916.46|5796.46|5926.8|5806.8|5916.46|5796.46|281
1656576600000|2022-06-30 08:10:00|5916.25|5796.25|5920.85|5800.85|5924.27|5804.27|5914.21|5794.21|294
1656576900000|2022-06-30 08:15:00|5920.83|5800.83|5909.79|5789.79|5921.03|5801.03|5909.79|5789.79|287
1656577200000|2022-06-30 08:20:00|5909.91|5789.91|5903.01|5783.01|5912.11|5792.11|5903.01|5783.01|292
1656577500000|2022-06-30 08:25:00|5902.51|5782.51|5908.57|5788.57|5915.14|5795.14|5889.26|5769.26|286
1656577800000|2022-06-30 08:30:00|5908.95|5788.95|5910.34|5790.34|5913.16|5793.16|5902.29|5782.29|294
1656578100000|2022-06-30 08:35:00|5910.05|5790.05|5904.3|5784.3|5910.58|5790.58|5901.82|5781.82|292
1656578400000|2022-06-30 08:40:00|5904.17|5784.17|5906.6|5786.6|5908.84|5788.84|5901.47|5781.47|292
1656578700000|2022-06-30 08:45:00|5906.67|5786.67|5903.42|5783.42|5906.67|5786.67|5900.11|5780.11|286
1656579000000|2022-06-30 08:50:00|5903.41|5783.41|5893.85|5773.85|5903.41|5783.41|5888.38|5768.38|292
1656579300000|2022-06-30 08:55:00|5893.86|5773.86|5885.98|5765.98|5893.87|5773.87|5868.5|5748.5|298
1656579600000|2022-06-30 09:00:00|5886.17|5766.17|5880.06|5760.06|5894.47|5774.47|5875.57|5755.57|292
1656579900000|2022-06-30 09:05:00|5880.13|5760.13|5826.89|5706.89|5880.14|5760.14|5823.74|5703.74|298
1656580200000|2022-06-30 09:10:00|5826.88|5706.88|5836.51|5716.51|5836.51|5716.51|5819.22|5699.22|295
1656580500000|2022-06-30 09:15:00|5836.39|5716.39|5818.38|5698.38|5841.53|5721.53|5812.54|5692.54|294
1656580800000|2022-06-30 09:20:00|5818.6|5698.6|5813.07|5693.07|5818.99|5698.99|5808.19|5688.19|293
1656581100000|2022-06-30 09:25:00|5812.24|5692.24|5790.14|5670.14|5812.42|5692.42|5790.07|5670.07|295
1656581400000|2022-06-30 09:30:00|5790.23|5670.23|5816.17|5696.17|5816.17|5696.17|5783.36|5663.36|295
1656581700000|2022-06-30 09:35:00|5816.57|5696.57|5805.09|5685.09|5817.01|5697.01|5804.67|5684.67|283
1656582000000|2022-06-30 09:40:00|5805.35|5685.35|5802.76|5682.76|5810.04|5690.04|5800.33|5680.33|297
1656582300000|2022-06-30 09:45:00|5803.42|5683.42|5834.45|5714.45|5839.14|5719.14|5803.12|5683.12|289
1656582600000|2022-06-30 09:50:00|5834.34|5714.34|5860.87|5740.87|5861.26|5741.26|5829.91|5709.91|299
1656582900000|2022-06-30 09:55:00|5861.15|5741.15|5858.62|5738.62|5863.4|5743.4|5857.13|5737.13|295
1656583200000|2022-06-30 10:00:00|5858.6|5738.6|5848.92|5728.92|5858.6|5738.6|5848.8|5728.8|293
1656583500000|2022-06-30 10:05:00|5848.64|5728.64|5853.56|5733.56|5854.24|5734.24|5848.29|5728.29|293
1656583800000|2022-06-30 10:10:00|5853.66|5733.66|5851.35|5731.35|5859.12|5739.12|5847.9|5727.9|286
1656584100000|2022-06-30 10:15:00|5851.47|5731.47|5841.67|5721.67|5851.47|5731.47|5836.67|5716.67|288
1656584400000|2022-06-30 10:20:00|5842.6|5722.6|5835.68|5715.68|5843.58|5723.58|5833.93|5713.93|287
1656584700000|2022-06-30 10:25:00|5835.59|5715.59|5826.99|5706.99|5835.59|5715.59|5825.99|5705.99|289
1656585000000|2022-06-30 10:30:00|5827.05|5707.05|5823.41|5703.41|5829.64|5709.64|5822.75|5702.75|283
1656585300000|2022-06-30 10:35:00|5823.38|5703.38|5819.1|5699.1|5823.48|5703.48|5818.2|5698.2|280
1656585600000|2022-06-30 10:40:00|5819.21|5699.21|5818.75|5698.75|5819.44|5699.44|5811.45|5691.45|289
1656585900000|2022-06-30 10:45:00|5818.65|5698.65|5790.45|5670.45|5818.81|5698.81|5790.23|5670.23|296
1656586200000|2022-06-30 10:50:00|5789.92|5669.92|5786.61|5666.61|5792.76|5672.76|5783.29|5663.29|295
1656586500000|2022-06-30 10:55:00|5786.62|5666.62|5823|5703|5823.08|5703.08|5786.62|5666.62|292
1656586800000|2022-06-30 11:00:00|5823.01|5703.01|5812.37|5692.37|5824.57|5704.57|5811.63|5691.63|288
1656587100000|2022-06-30 11:05:00|5812.36|5692.36|5805.77|5685.77|5816.68|5696.68|5800.56|5680.56|288
1656587400000|2022-06-30 11:10:00|5806.1|5686.1|5810.12|5690.12|5814.99|5694.99|5806.08|5686.08|290
1656587700000|2022-06-30 11:15:00|5810.84|5690.84|5799.5|5679.5|5811.3|5691.3|5798.19|5678.19|290
1656588000000|2022-06-30 11:20:00|5799.83|5679.83|5808.17|5688.17|5809.55|5689.55|5799.3|5679.3|293
1656588300000|2022-06-30 11:25:00|5808.03|5688.03|5816.19|5696.19|5816.19|5696.19|5802.38|5682.38|285
1656588600000|2022-06-30 11:30:00|5816.02|5696.02|5848.79|5728.79|5848.79|5728.79|5815.52|5695.52|292
1656588900000|2022-06-30 11:35:00|5849|5729|5825.84|5705.84|5856.69|5736.69|5825.84|5705.84|291
1656589200000|2022-06-30 11:40:00|5826.53|5706.53|5816.71|5696.71|5826.59|5706.59|5815.5|5695.5|291
1656589500000|2022-06-30 11:45:00|5816.66|5696.66|5803.36|5683.36|5817.06|5697.06|5800.47|5680.47|294
1656589800000|2022-06-30 11:50:00|5803.03|5683.03|5803.64|5683.64|5805.87|5685.87|5800.47|5680.47|292
1656590100000|2022-06-30 11:55:00|5803.7|5683.7|5820.74|5700.74|5824.4|5704.4|5803.16|5683.16|287
1656590400000|2022-06-30 12:00:00|5821.7|5701.7|5821.43|5701.43|5829.14|5709.14|5820.06|5700.06|290
1656590700000|2022-06-30 12:05:00|5821.47|5701.47|5812.55|5692.55|5823.86|5703.86|5811.81|5691.81|293
1656591000000|2022-06-30 12:10:00|5812.35|5692.35|5816.45|5696.45|5817.84|5697.84|5810.87|5690.87|292
1656591300000|2022-06-30 12:15:00|5816.49|5696.49|5823.52|5703.52|5823.62|5703.62|5810.03|5690.03|280
1656591600000|2022-06-30 12:20:00|5823.48|5703.48|5844.41|5724.41|5845.13|5725.13|5823.42|5703.42|292
1656591900000|2022-06-30 12:25:00|5844.44|5724.44|5852.2|5732.2|5852.39|5732.39|5842.12|5722.12|290
1656592200000|2022-06-30 12:30:00|5851.92|5731.92|5884.04|5764.04|5901.14|5781.14|5851.52|5731.52|297
1656592500000|2022-06-30 12:35:00|5884.32|5764.32|5870.7|5750.7|5890.15|5770.15|5870.42|5750.42|292
1656592800000|2022-06-30 12:40:00|5870.5|5750.5|5890.83|5770.83|5891.01|5771.01|5870.46|5750.46|291
1656593100000|2022-06-30 12:45:00|5891.23|5771.23|5902.9|5782.9|5910.96|5790.96|5891.23|5771.23|293
1656593400000|2022-06-30 12:50:00|5902.75|5782.75|5888.32|5768.32|5902.98|5782.98|5887.86|5767.86|292
1656593700000|2022-06-30 12:55:00|5888.29|5768.29|5887.59|5767.59|5891.43|5771.43|5880.54|5760.54|292
1656594000000|2022-06-30 13:00:00|5887.46|5767.46|5906.19|5786.19|5906.19|5786.19|5883.37|5763.37|293
1656594300000|2022-06-30 13:05:00|5906.46|5786.46|5897.21|5777.21|5911.78|5791.78|5893.44|5773.44|294
1656594600000|2022-06-30 13:10:00|5897.01|5777.01|5875.53|5755.53|5897.01|5777.01|5873.64|5753.64|293
1656594900000|2022-06-30 13:15:00|5875.41|5755.41|5882.34|5762.34|5882.37|5762.37|5865.95|5745.95|287
1656595200000|2022-06-30 13:20:00|5882.33|5762.33|5872.61|5752.61|5883.45|5763.45|5872.17|5752.17|287
1656595500000|2022-06-30 13:25:00|5872.62|5752.62|5884.11|5764.11|5884.11|5764.11|5870.72|5750.72|291
1656595800000|2022-06-30 13:30:00|5883.82|5763.82|5855.55|5735.55|5889.59|5769.59|5843.81|5723.81|294
1656596100000|2022-06-30 13:35:00|5854.81|5734.81|5825.87|5705.87|5854.81|5734.81|5824.37|5704.37|292
1656596400000|2022-06-30 13:40:00|5826.06|5706.06|5744.13|5624.13|5828.22|5708.22|5743.34|5623.34|296
1656596700000|2022-06-30 13:45:00|5744.22|5624.22|5785.57|5665.57|5787.24|5667.24|5744.09|5624.09|299
1656597000000|2022-06-30 13:50:00|5785.62|5665.62|5782.02|5662.02|5789.49|5669.49|5779.47|5659.47|290
1656597300000|2022-06-30 13:55:00|5782.19|5662.19|5767.2|5647.2|5782.35|5662.35|5767.18|5647.18|254
1656597600000|2022-06-30 14:00:00|5767.11|5647.11|5785.69|5665.69|5786.16|5666.16|5766.52|5646.52|295
1656597900000|2022-06-30 14:05:00|5785.37|5665.37|5778.41|5658.41|5787.18|5667.18|5778.41|5658.41|73
1656598200000|2022-06-30 14:10:00|5774.75|5654.75|5813.92|5693.92|5814.06|5694.06|5773.6|5653.6|263
1656598500000|2022-06-30 14:15:00|5816.31|5696.31|5810.06|5690.06|5819.31|5699.31|5805.56|5685.56|275
1656598800000|2022-06-30 14:20:00|5809.9|5689.9|5800.42|5680.42|5810.37|5690.37|5795.72|5675.72|293
1656599100000|2022-06-30 14:25:00|5800.78|5680.78|5804.33|5684.33|5806.46|5686.46|5800.05|5680.05|289
1656599400000|2022-06-30 14:30:00|5804.39|5684.39|5838.46|5718.46|5845.41|5725.41|5803.26|5683.26|274
1656599700000|2022-06-30 14:35:00|5838.91|5718.91|5827.06|5707.06|5840.44|5720.44|5826.92|5706.92|290
1656600000000|2022-06-30 14:40:00|5827.31|5707.31|5826.95|5706.95|5827.93|5707.93|5822.92|5702.92|289
1656600300000|2022-06-30 14:45:00|5827.01|5707.01|5830.27|5710.27|5835.97|5715.97|5825.52|5705.52|290
1656600600000|2022-06-30 14:50:00|5830.42|5710.42|5853.6|5733.6|5862.22|5742.22|5830.31|5710.31|268
1656600900000|2022-06-30 14:55:00|5853.84|5733.84|5866.69|5746.69|5868.74|5748.74|5851.71|5731.71|295
1656601200000|2022-06-30 15:00:00|5866.51|5746.51|5869.12|5749.12|5873.64|5753.64|5862.85|5742.85|295
1656601500000|2022-06-30 15:05:00|5869.17|5749.17|5878.99|5758.99|5879.89|5759.89|5868.01|5748.01|253
1656601800000|2022-06-30 15:10:00|5879.05|5759.05|5878.96|5758.96|5882.23|5762.23|5873.11|5753.11|287
1656602100000|2022-06-30 15:15:00|5879.07|5759.07|5865.07|5745.07|5881.57|5761.57|5865.07|5745.07|288
1656602400000|2022-06-30 15:20:00|5865.36|5745.36|5898.99|5778.99|5899.3|5779.3|5864.29|5744.29|291
1656602700000|2022-06-30 15:25:00|5898.55|5778.55|5923.44|5803.44|5927.19|5807.19|5897.85|5777.85|294
1656603000000|2022-06-30 15:30:00|5922.98|5802.98|5897.38|5777.38|5922.98|5802.98|5895.47|5775.47|294
1656603300000|2022-06-30 15:35:00|5897.37|5777.37|5902.8|5782.8|5903.29|5783.29|5895.03|5775.03|291
1656603600000|2022-06-30 15:40:00|5904.4|5784.4|5902.77|5782.77|5904.53|5784.53|5899.61|5779.61|287
1656603900000|2022-06-30 15:45:00|5902.86|5782.86|5911.73|5791.73|5917.96|5797.96|5897.89|5777.89|295
1656604200000|2022-06-30 15:50:00|5911.44|5791.44|5886.45|5766.45|5911.44|5791.44|5886.14|5766.14|293
1656604500000|2022-06-30 15:55:00|5886.18|5766.18|5892.37|5772.37|5892.37|5772.37|5880.28|5760.28|290
1656604800000|2022-06-30 16:00:00|5892.13|5772.13|5900.31|5780.31|5902.29|5782.29|5892.13|5772.13|289
1656605100000|2022-06-30 16:05:00|5900.27|5780.27|5880.26|5760.26|5900.42|5780.42|5880.13|5760.13|290
1656605400000|2022-06-30 16:10:00|5880.35|5760.35|5882.57|5762.57|5882.57|5762.57|5870.82|5750.82|291
1656605700000|2022-06-30 16:15:00|5882.94|5762.94|5893.22|5773.22|5894.27|5774.27|5882.94|5762.94|290
1656606000000|2022-06-30 16:20:00|5893.03|5773.03|5918.22|5798.22|5918.38|5798.38|5891.49|5771.49|294
1656606300000|2022-06-30 16:25:00|5918.64|5798.64|5934.03|5814.03|5937.72|5817.72|5918.64|5798.64|293
1656606600000|2022-06-30 16:30:00|5933.95|5813.95|5958.15|5838.15|5967.37|5847.37|5933.72|5813.72|292
1656606900000|2022-06-30 16:35:00|5957.8|5837.8|5933.67|5813.67|5957.8|5837.8|5933.67|5813.67|290
1656607200000|2022-06-30 16:40:00|5934.83|5814.83|5928|5808|5934.83|5814.83|5920.69|5800.69|295
1656607500000|2022-06-30 16:45:00|5928.01|5808.01|5926.62|5806.62|5936.21|5816.21|5924.78|5804.78|293
1656607800000|2022-06-30 16:50:00|5926.49|5806.49|5911.6|5791.6|5926.62|5806.62|5911.47|5791.47|290
1656608100000|2022-06-30 16:55:00|5911.55|5791.55|5909.48|5789.48|5912.8|5792.8|5907.8|5787.8|290
1656608400000|2022-06-30 17:00:00|5909.73|5789.73|5909.77|5789.77|5914.07|5794.07|5907.38|5787.38|293
1656608700000|2022-06-30 17:05:00|5909.86|5789.86|5898.92|5778.92|5910.54|5790.54|5898.82|5778.82|291
1656609000000|2022-06-30 17:10:00|5898.94|5778.94|5898.51|5778.51|5902.29|5782.29|5896|5776|293
1656609300000|2022-06-30 17:15:00|5898.59|5778.59|5903.86|5783.86|5906.99|5786.99|5898.59|5778.59|286
1656609600000|2022-06-30 17:20:00|5904.02|5784.02|5906.54|5786.54|5913.64|5793.64|5902.12|5782.12|283
1656609900000|2022-06-30 17:25:00|5906.72|5786.72|5909.11|5789.11|5909.18|5789.18|5906.39|5786.39|275
1656610200000|2022-06-30 17:30:00|5909.38|5789.38|5927.71|5807.71|5927.8|5807.8|5909.38|5789.38|290
1656610500000|2022-06-30 17:35:00|5927.83|5807.83|5943.55|5823.55|5943.81|5823.81|5927.73|5807.73|281
1656610800000|2022-06-30 17:40:00|5943.38|5823.38|5917.4|5797.4|5947.16|5827.16|5917.39|5797.39|292
1656611100000|2022-06-30 17:45:00|5917.32|5797.32|5925.34|5805.34|5927.1|5807.1|5916.31|5796.31|293
1656611400000|2022-06-30 17:50:00|5925.61|5805.61|5931.23|5811.23|5933.28|5813.28|5925.21|5805.21|276
1656611700000|2022-06-30 17:55:00|5930.98|5810.98|5912.99|5792.99|5931.33|5811.33|5912.97|5792.97|289
1656612000000|2022-06-30 18:00:00|5912.93|5792.93|5908.7|5788.7|5915.07|5795.07|5904.9|5784.9|289
1656612300000|2022-06-30 18:05:00|5908.71|5788.71|5902.12|5782.12|5912.32|5792.32|5901.88|5781.88|267
1656612600000|2022-06-30 18:10:00|5902.09|5782.09|5898|5778|5908.94|5788.94|5897.43|5777.43|287
1656612900000|2022-06-30 18:15:00|5897.97|5777.97|5895.11|5775.11|5899.07|5779.07|5894.77|5774.77|280
1656613200000|2022-06-30 18:20:00|5895.13|5775.13|5888.76|5768.76|5897.27|5777.27|5888.76|5768.76|283
1656613500000|2022-06-30 18:25:00|5888.1|5768.1|5881.11|5761.11|5888.15|5768.15|5881.03|5761.03|216
1656613800000|2022-06-30 18:30:00|5881.07|5761.07|5874.45|5754.45|5882.73|5762.73|5865.53|5745.53|294
1656614100000|2022-06-30 18:35:00|5874.6|5754.6|5881.96|5761.96|5882.38|5762.38|5870.68|5750.68|283
1656614400000|2022-06-30 18:40:00|5881.79|5761.79|5844.89|5724.89|5881.97|5761.97|5844.62|5724.62|287
1656614700000|2022-06-30 18:45:00|5845.25|5725.25|5857.75|5737.75|5861.04|5741.04|5842.54|5722.54|284
1656615000000|2022-06-30 18:50:00|5857.76|5737.76|5847.49|5727.49|5859.04|5739.04|5843.39|5723.39|290
1656615300000|2022-06-30 18:55:00|5847.57|5727.57|5852.21|5732.21|5852.31|5732.31|5847.16|5727.16|282
1656615600000|2022-06-30 19:00:00|5852.3|5732.3|5850.74|5730.74|5854.34|5734.34|5846.25|5726.25|287
1656615900000|2022-06-30 19:05:00|5850.66|5730.66|5833.06|5713.06|5850.96|5730.96|5832.82|5712.82|291
1656616200000|2022-06-30 19:10:00|5833.12|5713.12|5837.17|5717.17|5837.47|5717.47|5832.36|5712.36|284
1656616500000|2022-06-30 19:15:00|5837.34|5717.34|5828.58|5708.58|5837.67|5717.67|5826.09|5706.09|217
1656616800000|2022-06-30 19:20:00|5828.44|5708.44|5867.03|5747.03|5867.16|5747.16|5828.44|5708.44|291
1656617100000|2022-06-30 19:25:00|5867.12|5747.12|5860.59|5740.59|5871.28|5751.28|5858.19|5738.19|291
1656617400000|2022-06-30 19:30:00|5860.52|5740.52|5870.45|5750.45|5877.78|5757.78|5860.52|5740.52|291
1656617700000|2022-06-30 19:35:00|5870.22|5750.22|5866.66|5746.66|5879.12|5759.12|5866.64|5746.64|292
1656618000000|2022-06-30 19:40:00|5866.45|5746.45|5824.01|5704.01|5866.53|5746.53|5821.69|5701.69|293
1656618300000|2022-06-30 19:45:00|5823.78|5703.78|5843.35|5723.35|5848.42|5728.42|5823.72|5703.72|290
1656618600000|2022-06-30 19:50:00|5843.14|5723.14|5817.47|5697.47|5843.7|5723.7|5817.35|5697.35|180
1656618900000|2022-06-30 19:55:00|5817.62|5697.62|5843.49|5723.49|5843.49|5723.49|5817.57|5697.57|278
1656619200000|2022-06-30 20:00:00|5847.77|5727.77|5845.74|5725.74|5865.99|5745.99|5842.72|5722.72|272
1656619500000|2022-06-30 20:05:00|5846.22|5726.22|5853.62|5733.62|5853.64|5733.64|5837.57|5717.57|294
1656619800000|2022-06-30 20:10:00|5853.78|5733.78|5871.2|5751.2|5871.2|5751.2|5853.78|5733.78|287
1656620100000|2022-06-30 20:15:00|5871.27|5751.27|5870.39|5750.39|5884.59|5764.59|5864.5|5744.5|294
1656620400000|2022-06-30 20:20:00|5870.42|5750.42|5884.34|5764.34|5884.92|5764.92|5870.19|5750.19|284
1656620700000|2022-06-30 20:25:00|5884.49|5764.49|5879.42|5759.42|5887.2|5767.2|5879.06|5759.06|278
1656621000000|2022-06-30 20:30:00|5879.38|5759.38|5880.88|5760.88|5881.47|5761.47|5876.45|5756.45|282
1656621300000|2022-06-30 20:35:00|5880.9|5760.9|5833.3|5713.3|5881.12|5761.12|5832.87|5712.87|288
1656621600000|2022-06-30 20:40:00|5833.05|5713.05|5812.74|5692.74|5833.05|5713.05|5804.98|5684.98|294
1656621900000|2022-06-30 20:45:00|5812.5|5692.5|5784.72|5664.72|5822.07|5702.07|5784.72|5664.72|294
1656622200000|2022-06-30 20:50:00|5786.11|5666.11|5784.38|5664.38|5788.31|5668.31|5781.09|5661.09|295
1656622500000|2022-06-30 20:55:00|5784.26|5664.26|5803.17|5683.17|5805.87|5685.87|5784.21|5664.21|289
1656622800000|2022-06-30 21:00:00|5803.26|5683.26|5833.8|5713.8|5834.15|5714.15|5801.46|5681.46|296
1656623100000|2022-06-30 21:05:00|5834.07|5714.07|5835.55|5715.55|5848.54|5728.54|5834.07|5714.07|292
1656623400000|2022-06-30 21:10:00|5835.81|5715.81|5858.02|5738.02|5859.52|5739.52|5831.86|5711.86|290
1656623700000|2022-06-30 21:15:00|5858.74|5738.74|5864.16|5744.16|5869.68|5749.68|5857.53|5737.53|287
1656624000000|2022-06-30 21:20:00|5864.12|5744.12|5865.87|5745.87|5866.17|5746.17|5859.29|5739.29|285
1656624300000|2022-06-30 21:25:00|5865.85|5745.85|5858.73|5738.73|5871.32|5751.32|5858.73|5738.73|288
1656624600000|2022-06-30 21:30:00|5858.74|5738.74|5881.46|5761.46|5884.64|5764.64|5856.16|5736.16|289
1656624900000|2022-06-30 21:35:00|5881.32|5761.32|5879.56|5759.56|5883.11|5763.11|5877.57|5757.57|288
1656625200000|2022-06-30 21:40:00|5879.82|5759.82|5857.51|5737.51|5880.08|5760.08|5856.44|5736.44|289
1656625500000|2022-06-30 21:45:00|5857.45|5737.45|5864.99|5744.99|5867.61|5747.61|5854.87|5734.87|292
1656625800000|2022-06-30 21:50:00|5865.29|5745.29|5858.28|5738.28|5865.29|5745.29|5857.74|5737.74|287
1656626100000|2022-06-30 21:55:00|5858.29|5738.29|5831.76|5711.76|5858.29|5738.29|5831.64|5711.64|286
1656626400000|2022-06-30 22:00:00|5831.23|5711.23|5843.75|5723.75|5843.98|5723.98|5831.15|5711.15|295
1656626700000|2022-06-30 22:05:00|5843.83|5723.83|5811.75|5691.75|5844.07|5724.07|5811.74|5691.74|286
1656627000000|2022-06-30 22:10:00|5811.89|5691.89|5822.92|5702.92|5823.12|5703.12|5809.32|5689.32|286
1656627300000|2022-06-30 22:15:00|5822.88|5702.88|5842.28|5722.28|5846.15|5726.15|5821.06|5701.06|295
1656627600000|2022-06-30 22:20:00|5842.31|5722.31|5870.01|5750.01|5872.75|5752.75|5841.72|5721.72|293
1656627900000|2022-06-30 22:25:00|5869.73|5749.73|5872.37|5752.37|5878.4|5758.4|5869.63|5749.63|289
1656628200000|2022-06-30 22:30:00|5872.23|5752.23|5875.71|5755.71|5878.8|5758.8|5871.36|5751.36|288
1656628500000|2022-06-30 22:35:00|5875.67|5755.67|5894.59|5774.59|5894.77|5774.77|5875.51|5755.51|282
1656628800000|2022-06-30 22:40:00|5894.91|5774.91|5885.95|5765.95|5895.5|5775.5|5885.95|5765.95|286
1656629100000|2022-06-30 22:45:00|5886.01|5766.01|5899|5779|5900.55|5780.55|5882.81|5762.81|285
1656629400000|2022-06-30 22:50:00|5899.16|5779.16|5884.61|5764.61|5901.55|5781.55|5884.52|5764.52|288
1656629700000|2022-06-30 22:55:00|5884.95|5764.95|5869|5749|5884.96|5764.96|5868.19|5748.19|278
1656630000000|2022-06-30 23:00:00|5869.37|5749.37|5881.79|5761.79|5884.18|5764.18|5866.24|5746.24|284
1656630300000|2022-06-30 23:05:00|5881.74|5761.74|5887.12|5767.12|5887.82|5767.82|5878.75|5758.75|266
1656630600000|2022-06-30 23:10:00|5884.32|5764.32|5883.45|5763.45|5889.45|5769.45|5882.99|5762.99|218
1656630900000|2022-06-30 23:15:00|5882.68|5762.68|5870.83|5750.83|5882.76|5762.76|5862.64|5742.64|252
1656631200000|2022-06-30 23:20:00|5870.51|5750.51|5860.65|5740.65|5870.51|5750.51|5860.3|5740.3|287
1656631500000|2022-06-30 23:25:00|5860.66|5740.66|5848.78|5728.78|5860.96|5740.96|5843|5723|291
1656631800000|2022-06-30 23:30:00|5849|5729|5903.4|5783.4|5903.4|5783.4|5848.91|5728.91|293
1656632100000|2022-06-30 23:35:00|5903.2|5783.2|5892.35|5772.35|5904.25|5784.25|5890.07|5770.07|292
1656632400000|2022-06-30 23:40:00|5892.24|5772.24|5902.74|5782.74|5904.77|5784.77|5888.41|5768.41|290
1656632700000|2022-06-30 23:45:00|5902.53|5782.53|5989.11|5869.11|5989.11|5869.11|5901.02|5781.02|298
1656633000000|2022-06-30 23:50:00|5989.3|5869.3|6118|5998|6121.66|6001.66|5989.3|5869.3|294
1656633300000|2022-06-30 23:55:00|6118.44|5998.44|6112.53|5992.53|6122.31|6002.31|6096.42|5976.42|296
1656633600000|2022-07-01 00:00:00|6112.3|5992.3|6051.44|5931.44|6121.65|6001.65|6048.76|5928.76|295
1656633900000|2022-07-01 00:05:00|6051.27|5931.27|6058.24|5938.24|6068.93|5948.93|6037.84|5917.84|293
1656634200000|2022-07-01 00:10:00|6059.01|5939.01|6059.9|5939.9|6075.73|5955.73|6057.8|5937.8|297
1656634500000|2022-07-01 00:15:00|6059.96|5939.96|6082.59|5962.59|6082.7|5962.7|6055.66|5935.66|293
1656634800000|2022-07-01 00:20:00|6082.49|5962.49|6065.06|5945.06|6084.02|5964.02|6064.48|5944.48|296
1656635100000|2022-07-01 00:25:00|6064.57|5944.57|6221.05|6101.05|6226.57|6106.57|6063.5|5943.5|298
1656635400000|2022-07-01 00:30:00|6219.44|6099.44|6263.12|6143.12|6297.7|6177.7|6215.52|6095.52|299
1656635700000|2022-07-01 00:35:00|6263.74|6143.74|6207.85|6087.85|6263.74|6143.74|6203.14|6083.14|299
1656636000000|2022-07-01 00:40:00|6207.56|6087.56|6220.85|6100.85|6233.05|6113.05|6206.05|6086.05|289
1656636300000|2022-07-01 00:45:00|6219.36|6099.36|6247.88|6127.88|6253.9|6133.9|6215.84|6095.84|294
1656636600000|2022-07-01 00:50:00|6246.96|6126.96|6230.95|6110.95|6246.96|6126.96|6217.29|6097.29|295
1656636900000|2022-07-01 00:55:00|6230.99|6110.99|6205.93|6085.93|6233.19|6113.19|6203.59|6083.59|291
1656637200000|2022-07-01 01:00:00|6206.12|6086.12|6228.47|6108.47|6228.53|6108.53|6204.55|6084.55|299
1656637500000|2022-07-01 01:05:00|6227.97|6107.97|6228.41|6108.41|6247.97|6127.97|6226.39|6106.39|295
1656637800000|2022-07-01 01:10:00|6228.35|6108.35|6204.38|6084.38|6228.35|6108.35|6202.59|6082.59|290
1656638100000|2022-07-01 01:15:00|6204.3|6084.3|6218.96|6098.96|6221.16|6101.16|6200.13|6080.13|291
1656638400000|2022-07-01 01:20:00|6218.97|6098.97|6213.39|6093.39|6223.97|6103.97|6213.37|6093.37|291
1656638700000|2022-07-01 01:25:00|6212.94|6092.94|6233.08|6113.08|6233.21|6113.21|6210.89|6090.89|290
1656639000000|2022-07-01 01:30:00|6233.42|6113.42|6207.55|6087.55|6234.67|6114.67|6206.5|6086.5|291
1656639300000|2022-07-01 01:35:00|6207.6|6087.6|6218.44|6098.44|6218.44|6098.44|6205.16|6085.16|283
1656639600000|2022-07-01 01:40:00|6218.78|6098.78|6242.45|6122.45|6246.9|6126.9|6218.78|6098.78|295
1656639900000|2022-07-01 01:45:00|6242.73|6122.73|6232.37|6112.37|6243.22|6123.22|6226.87|6106.87|291
1656640200000|2022-07-01 01:50:00|6232.31|6112.31|6240.7|6120.7|6241.83|6121.83|6232.23|6112.23|291
1656640500000|2022-07-01 01:55:00|6240.9|6120.9|6240.16|6120.16|6243.41|6123.41|6231.51|6111.51|282
1656640800000|2022-07-01 02:00:00|6240.34|6120.34|6236.88|6116.88|6247.49|6127.49|6236.88|6116.88|289
1656641100000|2022-07-01 02:05:00|6236.87|6116.87|6254.65|6134.65|6255.24|6135.24|6232.47|6112.47|292
1656641400000|2022-07-01 02:10:00|6254.95|6134.95|6266.16|6146.16|6268.12|6148.12|6251.66|6131.66|298
1656641700000|2022-07-01 02:15:00|6265.95|6145.95|6259.25|6139.25|6266.54|6146.54|6258.4|6138.4|287
1656642000000|2022-07-01 02:20:00|6259.2|6139.2|6251.86|6131.86|6259.2|6139.2|6243.37|6123.37|294
1656642300000|2022-07-01 02:25:00|6251.77|6131.77|6244.99|6124.99|6260.63|6140.63|6243.39|6123.39|295
1656642600000|2022-07-01 02:30:00|6244.96|6124.96|6228.35|6108.35|6245.42|6125.42|6225.18|6105.18|291
1656642900000|2022-07-01 02:35:00|6228.51|6108.51|6226.07|6106.07|6228.78|6108.78|6221.87|6101.87|295
1656643200000|2022-07-01 02:40:00|6225.9|6105.9|6231.39|6111.39|6233.38|6113.38|6223.4|6103.4|289
1656643500000|2022-07-01 02:45:00|6231.38|6111.38|6217.7|6097.7|6232.76|6112.76|6217.53|6097.53|295
1656643800000|2022-07-01 02:50:00|6217.36|6097.36|6232.9|6112.9|6232.9|6112.9|6217|6097|289
1656644100000|2022-07-01 02:55:00|6233.23|6113.23|6220.72|6100.72|6233.92|6113.92|6218.42|6098.42|282
1656644400000|2022-07-01 03:00:00|6220.59|6100.59|6208.41|6088.41|6224.87|6104.87|6208.41|6088.41|289
1656644700000|2022-07-01 03:05:00|6208.45|6088.45|6203.67|6083.67|6209.65|6089.65|6198.63|6078.63|288
1656645000000|2022-07-01 03:10:00|6203.5|6083.5|6195.46|6075.46|6204.88|6084.88|6189.46|6069.46|295
1656645300000|2022-07-01 03:15:00|6196.21|6076.21|6195.66|6075.66|6199.83|6079.83|6194.02|6074.02|292
1656645600000|2022-07-01 03:20:00|6196|6076|6176.76|6056.76|6197.24|6077.24|6173.21|6053.21|295
1656645900000|2022-07-01 03:25:00|6176.72|6056.72|6172.92|6052.92|6182.1|6062.1|6166.23|6046.23|293
1656646200000|2022-07-01 03:30:00|6172.98|6052.98|6174.22|6054.22|6175.3|6055.3|6162.81|6042.81|294
1656646500000|2022-07-01 03:35:00|6174|6054|6180.81|6060.81|6182.03|6062.03|6172.99|6052.99|291
1656646800000|2022-07-01 03:40:00|6180.95|6060.95|6168.59|6048.59|6181.59|6061.59|6167.1|6047.1|286
1656647100000|2022-07-01 03:45:00|6168.33|6048.33|6167.73|6047.73|6169.19|6049.19|6166|6046|281
1656647400000|2022-07-01 03:50:00|6167.61|6047.61|6092.36|5972.36|6168.32|6048.32|6091.99|5971.99|295
1656647700000|2022-07-01 03:55:00|6090.98|5970.98|6059.57|5939.57|6090.98|5970.98|6053.98|5933.98|297
1656648000000|2022-07-01 04:00:00|6059.45|5939.45|6026.78|5906.78|6059.45|5939.45|6026.78|5906.78|294
1656648300000|2022-07-01 04:05:00|6027.04|5907.04|6037.61|5917.61|6040.73|5920.73|6016.61|5896.61|297
1656648600000|2022-07-01 04:10:00|6037.38|5917.38|6015.21|5895.21|6039.37|5919.37|6012.67|5892.67|295
1656648900000|2022-07-01 04:15:00|6015.68|5895.68|6013.72|5893.72|6018.68|5898.68|6009.23|5889.23|295
1656649200000|2022-07-01 04:20:00|6013.59|5893.59|6012.86|5892.86|6020.41|5900.41|6007.16|5887.16|292
1656649500000|2022-07-01 04:25:00|6013.01|5893.01|6006.53|5886.53|6013.01|5893.01|6003.15|5883.15|288
1656649800000|2022-07-01 04:30:00|6006.31|5886.31|6042.91|5922.91|6053.09|5933.09|6006.31|5886.31|296
1656650100000|2022-07-01 04:35:00|6042.8|5922.8|6021.18|5901.18|6049.58|5929.58|6020.86|5900.86|297
1656650400000|2022-07-01 04:40:00|6020.96|5900.96|6017.05|5897.05|6023.02|5903.02|6010.89|5890.89|286
1656650700000|2022-07-01 04:45:00|6017.02|5897.02|5979.48|5859.48|6021.67|5901.67|5979.48|5859.48|292
1656651000000|2022-07-01 04:50:00|5979.09|5859.09|5990.83|5870.83|5996.16|5876.16|5974.16|5854.16|296
1656651300000|2022-07-01 04:55:00|5990.81|5870.81|5988.43|5868.43|5994.06|5874.06|5986.99|5866.99|292
1656651600000|2022-07-01 05:00:00|5987.9|5867.9|5982.32|5862.32|5991.93|5871.93|5982.32|5862.32|295
1656651900000|2022-07-01 05:05:00|5982.35|5862.35|5994.15|5874.15|5994.48|5874.48|5981.29|5861.29|287
1656652200000|2022-07-01 05:10:00|5994.19|5874.19|5990.66|5870.66|5994.8|5874.8|5975.49|5855.49|293
1656652500000|2022-07-01 05:15:00|5990.75|5870.75|5973.73|5853.73|5990.75|5870.75|5973.39|5853.39|292
1656652800000|2022-07-01 05:20:00|5973.81|5853.81|6007.86|5887.86|6008.7|5888.7|5960.72|5840.72|296
1656653100000|2022-07-01 05:25:00|6006.4|5886.4|6004.05|5884.05|6010.24|5890.24|6000.76|5880.76|292
1656653400000|2022-07-01 05:30:00|6004.54|5884.54|5974.42|5854.42|6005.15|5885.15|5972.25|5852.25|295
1656653700000|2022-07-01 05:35:00|5974.26|5854.26|5972.75|5852.75|5977.63|5857.63|5971.65|5851.65|289
1656654000000|2022-07-01 05:40:00|5972.99|5852.99|5996.82|5876.82|5996.91|5876.91|5972.16|5852.16|288
1656654300000|2022-07-01 05:45:00|5997.03|5877.03|6001.9|5881.9|6009.25|5889.25|5997.03|5877.03|287
1656654600000|2022-07-01 05:50:00|6001.91|5881.91|6003.96|5883.96|6006.75|5886.75|6000.33|5880.33|286
1656654900000|2022-07-01 05:55:00|6003.92|5883.92|5990.68|5870.68|6003.92|5883.92|5986.74|5866.74|287
1656655200000|2022-07-01 06:00:00|5990.54|5870.54|5996.44|5876.44|6001.5|5881.5|5986|5866|292
1656655500000|2022-07-01 06:05:00|5996.35|5876.35|5987.08|5867.08|6001.99|5881.99|5986.75|5866.75|293
1656655800000|2022-07-01 06:10:00|5986.73|5866.73|5992.8|5872.8|5996.11|5876.11|5986.73|5866.73|294
1656656100000|2022-07-01 06:15:00|5992.72|5872.72|5972.01|5852.01|5993.31|5873.31|5971.84|5851.84|294
1656656400000|2022-07-01 06:20:00|5972.11|5852.11|5979.95|5859.95|5980.81|5860.81|5967.24|5847.24|288
1656656700000|2022-07-01 06:25:00|5978.98|5858.98|5983.79|5863.79|5987.41|5867.41|5972.25|5852.25|283
1656657000000|2022-07-01 06:30:00|5983.48|5863.48|5987.67|5867.67|5991.28|5871.28|5983|5863|289
1656657300000|2022-07-01 06:35:00|5987.62|5867.62|5998.15|5878.15|5998.16|5878.16|5985.5|5865.5|281
1656657600000|2022-07-01 06:40:00|5998.49|5878.49|6001.47|5881.47|6002.61|5882.61|5998.39|5878.39|280
1656657900000|2022-07-01 06:45:00|6001.44|5881.44|5988.39|5868.39|6007.87|5887.87|5988.03|5868.03|292
1656658200000|2022-07-01 06:50:00|5988.54|5868.54|5983.68|5863.68|5991.55|5871.55|5983.68|5863.68|288
1656658500000|2022-07-01 06:55:00|5983.72|5863.72|5994.87|5874.87|5996.68|5876.68|5981.32|5861.32|292
1656658800000|2022-07-01 07:00:00|5994.74|5874.74|5978.82|5858.82|5994.85|5874.85|5977.97|5857.97|290
1656659100000|2022-07-01 07:05:00|5978.76|5858.76|5988.02|5868.02|5988.02|5868.02|5977.66|5857.66|292
1656659400000|2022-07-01 07:10:00|5988.28|5868.28|5996.97|5876.97|6002.54|5882.54|5987.91|5867.91|285
1656659700000|2022-07-01 07:15:00|5996.8|5876.8|6016.34|5896.34|6016.34|5896.34|5994.54|5874.54|288
1656660000000|2022-07-01 07:20:00|6016.32|5896.32|6039.62|5919.62|6043.53|5923.53|6015.1|5895.1|292
1656660300000|2022-07-01 07:25:00|6039.72|5919.72|6039.19|5919.19|6042.87|5922.87|6033.57|5913.57|287
1656660600000|2022-07-01 07:30:00|6038.87|5918.87|6070.91|5950.91|6071.55|5951.55|6038.27|5918.27|287
1656660900000|2022-07-01 07:35:00|6070.41|5950.41|6068.88|5948.88|6081.07|5961.07|6068.5|5948.5|292
1656661200000|2022-07-01 07:40:00|6068.46|5948.46|6060.81|5940.81|6070.85|5950.85|6060.81|5940.81|293
1656661500000|2022-07-01 07:45:00|6060.64|5940.64|6063.42|5943.42|6069.58|5949.58|6058.17|5938.17|294
1656661800000|2022-07-01 07:50:00|6063.07|5943.07|6079.54|5959.54|6080.97|5960.97|6061.35|5941.35|293
1656662100000|2022-07-01 07:55:00|6079.58|5959.58|6067.1|5947.1|6080.4|5960.4|6066.62|5946.62|292
1656662400000|2022-07-01 08:00:00|6067.12|5947.12|6062.99|5942.99|6067.91|5947.91|6059.68|5939.68|294
1656662700000|2022-07-01 08:05:00|6062.47|5942.47|6045.84|5925.84|6063.37|5943.37|6040.03|5920.03|290
1656663000000|2022-07-01 08:10:00|6046.14|5926.14|6102.68|5982.68|6103.84|5983.84|6045.69|5925.69|293
1656663300000|2022-07-01 08:15:00|6104.11|5984.11|6098.38|5978.38|6106.46|5986.46|6096.38|5976.38|292
1656663600000|2022-07-01 08:20:00|6098.18|5978.18|6118.78|5998.78|6124.04|6004.04|6097.95|5977.95|293
1656663900000|2022-07-01 08:25:00|6118.73|5998.73|6102.07|5982.07|6120.93|6000.93|6101.9|5981.9|291
1656664200000|2022-07-01 08:30:00|6102.06|5982.06|6109.13|5989.13|6112.73|5992.73|6094.59|5974.59|283
1656664500000|2022-07-01 08:35:00|6109.12|5989.12|6087.88|5967.88|6109.32|5989.32|6086.1|5966.1|292
1656664800000|2022-07-01 08:40:00|6087.74|5967.74|6076|5956|6089.16|5969.16|6076|5956|290
1656665100000|2022-07-01 08:45:00|6075.84|5955.84|6082.35|5962.35|6082.35|5962.35|6070.34|5950.34|287
1656665400000|2022-07-01 08:50:00|6083.21|5963.21|6081.52|5961.52|6090.94|5970.94|6080.95|5960.95|287
1656665700000|2022-07-01 08:55:00|6081.48|5961.48|6057.78|5937.78|6084.65|5964.65|6056.64|5936.64|293
1656666000000|2022-07-01 09:00:00|6057.7|5937.7|6062.76|5942.76|6063.52|5943.52|6057.7|5937.7|288
1656666300000|2022-07-01 09:05:00|6063.11|5943.11|6063.66|5943.66|6071.88|5951.88|6063.11|5943.11|295
1656666600000|2022-07-01 09:10:00|6063.93|5943.93|6042.55|5922.55|6064.44|5944.44|6034.16|5914.16|290
1656666900000|2022-07-01 09:15:00|6042.69|5922.69|6066.42|5946.42|6066.62|5946.62|6042.06|5922.06|290
1656667200000|2022-07-01 09:20:00|6066.51|5946.51|6069.09|5949.09|6072.88|5952.88|6065.86|5945.86|292
1656667500000|2022-07-01 09:25:00|6069.17|5949.17|6056.18|5936.18|6070.41|5950.41|6055.08|5935.08|286
1656667800000|2022-07-01 09:30:00|6056.16|5936.16|6051.85|5931.85|6056.47|5936.47|6040.06|5920.06|294
1656668100000|2022-07-01 09:35:00|6051.95|5931.95|6038.62|5918.62|6051.95|5931.95|6038.62|5918.62|290
1656668400000|2022-07-01 09:40:00|6038.32|5918.32|6034.89|5914.89|6043.89|5923.89|6025.61|5905.61|289
1656668700000|2022-07-01 09:45:00|6034.87|5914.87|6047.74|5927.74|6048.14|5928.14|6033.48|5913.48|295
1656669000000|2022-07-01 09:50:00|6047.87|5927.87|6024.64|5904.64|6048.04|5928.04|6024.64|5904.64|291
1656669300000|2022-07-01 09:55:00|6024.84|5904.84|6027.33|5907.33|6027.91|5907.91|6018.54|5898.54|287
1656669600000|2022-07-01 10:00:00|6027.51|5907.51|6024.5|5904.5|6028.19|5908.19|6022.96|5902.96|290
1656669900000|2022-07-01 10:05:00|6024.48|5904.48|6022.7|5902.7|6024.48|5904.48|6004.93|5884.93|288
1656670200000|2022-07-01 10:10:00|6022.45|5902.45|6034.99|5914.99|6035.26|5915.26|6022.03|5902.03|291
1656670500000|2022-07-01 10:15:00|6035.03|5915.03|6040.51|5920.51|6042.31|5922.31|6034.95|5914.95|288
1656670800000|2022-07-01 10:20:00|6040.22|5920.22|6043.61|5923.61|6045.41|5925.41|6037.92|5917.92|286
1656671100000|2022-07-01 10:25:00|6043.47|5923.47|6032.26|5912.26|6043.52|5923.52|6032.09|5912.09|284
1656671400000|2022-07-01 10:30:00|6032.29|5912.29|6020.11|5900.11|6038.53|5918.53|6019.43|5899.43|288
1656671700000|2022-07-01 10:35:00|6019.91|5899.91|5962.08|5842.08|6019.91|5899.91|5961.2|5841.2|297
1656672000000|2022-07-01 10:40:00|5962.35|5842.35|5947.17|5827.17|5964.97|5844.97|5946.89|5826.89|292
1656672300000|2022-07-01 10:45:00|5947.27|5827.27|5934.45|5814.45|5947.87|5827.87|5931.01|5811.01|297
1656672600000|2022-07-01 10:50:00|5934.32|5814.32|5916.99|5796.99|5934.49|5814.49|5915.87|5795.87|294
1656672900000|2022-07-01 10:55:00|5917.21|5797.21|5917.98|5797.98|5928.3|5808.3|5904.75|5784.75|297
1656673200000|2022-07-01 11:00:00|5918.01|5798.01|5919.94|5799.94|5919.95|5799.95|5898.83|5778.83|296
1656673500000|2022-07-01 11:05:00|5920.11|5800.11|5941.84|5821.84|5944.77|5824.77|5920.11|5800.11|294
1656673800000|2022-07-01 11:10:00|5942.24|5822.24|5937.41|5817.41|5946.59|5826.59|5935.84|5815.84|288
1656674100000|2022-07-01 11:15:00|5936.57|5816.57|5946.16|5826.16|5946.7|5826.7|5932.02|5812.02|294
1656674400000|2022-07-01 11:20:00|5946.28|5826.28|5946.12|5826.12|5947.2|5827.2|5941.57|5821.57|288
1656674700000|2022-07-01 11:25:00|5946.2|5826.2|5954.16|5834.16|5957.4|5837.4|5944.86|5824.86|293
1656675000000|2022-07-01 11:30:00|5954.35|5834.35|5948.63|5828.63|5957.51|5837.51|5947.74|5827.74|285
1656675300000|2022-07-01 11:35:00|5948.67|5828.67|5956.4|5836.4|5960.37|5840.37|5948.56|5828.56|285
1656675600000|2022-07-01 11:40:00|5956.76|5836.76|5945.89|5825.89|5956.76|5836.76|5943.2|5823.2|291
1656675900000|2022-07-01 11:45:00|5945.93|5825.93|5943.09|5823.09|5948.19|5828.19|5941.57|5821.57|290
1656676200000|2022-07-01 11:50:00|5943.03|5823.03|5945.02|5825.02|5945.44|5825.44|5938.25|5818.25|289
1656676500000|2022-07-01 11:55:00|5945.37|5825.37|5955.74|5835.74|5955.94|5835.94|5944.21|5824.21|295
1656676800000|2022-07-01 12:00:00|5955.86|5835.86|5965.1|5845.1|5965.3|5845.3|5954.2|5834.2|291
1656677100000|2022-07-01 12:05:00|5964.93|5844.93|5956.14|5836.14|5966.01|5846.01|5955.12|5835.12|287
1656677400000|2022-07-01 12:10:00|5956.41|5836.41|5960.93|5840.93|5961.31|5841.31|5955.85|5835.85|286
1656677700000|2022-07-01 12:15:00|5960.95|5840.95|5938.33|5818.33|5971.39|5851.39|5938.33|5818.33|292
1656678000000|2022-07-01 12:20:00|5937.54|5817.54|5939.45|5819.45|5943.67|5823.67|5931.41|5811.41|288
1656678300000|2022-07-01 12:25:00|5939.41|5819.41|5965.36|5845.36|5969.98|5849.98|5938.89|5818.89|291
1656678600000|2022-07-01 12:30:00|5965.25|5845.25|5972.32|5852.32|5977.65|5857.65|5962.88|5842.88|293
1656678900000|2022-07-01 12:35:00|5972.33|5852.33|5966.35|5846.35|5972.33|5852.33|5965.32|5845.32|285
1656679200000|2022-07-01 12:40:00|5966.53|5846.53|5971.46|5851.46|5971.46|5851.46|5961.96|5841.96|289
1656679500000|2022-07-01 12:45:00|5970.98|5850.98|5965.87|5845.87|5971.5|5851.5|5963.11|5843.11|287
1656679800000|2022-07-01 12:50:00|5966.08|5846.08|5964.73|5844.73|5971.49|5851.49|5958.64|5838.64|295
1656680100000|2022-07-01 12:55:00|5964.68|5844.68|5950.79|5830.79|5964.68|5844.68|5948.93|5828.93|291
1656680400000|2022-07-01 13:00:00|5950.9|5830.9|5955.13|5835.13|5961.95|5841.95|5948.87|5828.87|288
1656680700000|2022-07-01 13:05:00|5955.26|5835.26|5953.98|5833.98|5957.56|5837.56|5948.48|5828.48|282
1656681000000|2022-07-01 13:10:00|5954.04|5834.04|5961.22|5841.22|5963.21|5843.21|5952.94|5832.94|284
1656681300000|2022-07-01 13:15:00|5961.13|5841.13|5971.39|5851.39|5971.39|5851.39|5959.07|5839.07|285
1656681600000|2022-07-01 13:20:00|5971.49|5851.49|5971.94|5851.94|5981.68|5861.68|5971.1|5851.1|288
1656681900000|2022-07-01 13:25:00|5972.1|5852.1|5964.47|5844.47|5972.1|5852.1|5964.47|5844.47|287
1656682200000|2022-07-01 13:30:00|5964.45|5844.45|5962.43|5842.43|5981.73|5861.73|5955.94|5835.94|295
1656682500000|2022-07-01 13:35:00|5962.39|5842.39|5944.47|5824.47|5962.39|5842.39|5937.89|5817.89|294
1656682800000|2022-07-01 13:40:00|5944.38|5824.38|6007.37|5887.37|6008.44|5888.44|5943.97|5823.97|295
1656683100000|2022-07-01 13:45:00|6007.09|5887.09|6040.59|5920.59|6049.69|5929.69|6003.75|5883.75|297
1656683400000|2022-07-01 13:50:00|6040.6|5920.6|6038.48|5918.48|6040.6|5920.6|6024.05|5904.05|293
1656683700000|2022-07-01 13:55:00|6038.96|5918.96|6014|5894|6039.47|5919.47|6011.28|5891.28|297
1656684000000|2022-07-01 14:00:00|6013.99|5893.99|5982.13|5862.13|6022.25|5902.25|5981.19|5861.19|293
1656684300000|2022-07-01 14:05:00|5982.1|5862.1|5991.98|5871.98|5991.98|5871.98|5979.47|5859.47|293
1656684600000|2022-07-01 14:10:00|5992.25|5872.25|5964.02|5844.02|6006.19|5886.19|5964.02|5844.02|293
1656684900000|2022-07-01 14:15:00|5963.81|5843.81|5968.56|5848.56|5976.9|5856.9|5961.78|5841.78|294
1656685200000|2022-07-01 14:20:00|5968.36|5848.36|5967.32|5847.32|5971.18|5851.18|5956.79|5836.79|294
1656685500000|2022-07-01 14:25:00|5967.34|5847.34|5944.73|5824.73|5967.34|5847.34|5943.84|5823.84|293
1656685800000|2022-07-01 14:30:00|5944.93|5824.93|5929.54|5809.54|5944.93|5824.93|5924.49|5804.49|293
1656686100000|2022-07-01 14:35:00|5929.62|5809.62|5933.42|5813.42|5933.63|5813.63|5924.01|5804.01|292
1656686400000|2022-07-01 14:40:00|5933.48|5813.48|5954.1|5834.1|5955.46|5835.46|5928.21|5808.21|291
1656686700000|2022-07-01 14:45:00|5954.16|5834.16|5962.26|5842.26|5965.29|5845.29|5951.92|5831.92|292
1656687000000|2022-07-01 14:50:00|5962.33|5842.33|5966.56|5846.56|5967.02|5847.02|5958.7|5838.7|290
1656687300000|2022-07-01 14:55:00|5966.69|5846.69|5968.76|5848.76|5976.65|5856.65|5961.26|5841.26|288
1656687600000|2022-07-01 15:00:00|5968.69|5848.69|5951.92|5831.92|5969.34|5849.34|5951.6|5831.6|289
1656687900000|2022-07-01 15:05:00|5951.9|5831.9|5983.6|5863.6|5984.01|5864.01|5951.84|5831.84|292
1656688200000|2022-07-01 15:10:00|5984.02|5864.02|5978.29|5858.29|5984.21|5864.21|5974.76|5854.76|289
1656688500000|2022-07-01 15:15:00|5978.2|5858.2|5983.29|5863.29|5993.63|5873.63|5975.01|5855.01|296
1656688800000|2022-07-01 15:20:00|5983.35|5863.35|5970.55|5850.55|5987.07|5867.07|5970.43|5850.43|291
1656689100000|2022-07-01 15:25:00|5970.61|5850.61|5961.15|5841.15|5970.76|5850.76|5961.15|5841.15|293
1656689400000|2022-07-01 15:30:00|5960.88|5840.88|5971.1|5851.1|5971.12|5851.12|5960.65|5840.65|292
1656689700000|2022-07-01 15:35:00|5971.26|5851.26|5963.17|5843.17|5973.45|5853.45|5957.71|5837.71|291
1656690000000|2022-07-01 15:40:00|5963.19|5843.19|5969.59|5849.59|5977.58|5857.58|5962.47|5842.47|283
1656690300000|2022-07-01 15:45:00|5968.69|5848.69|5953.15|5833.15|5968.69|5848.69|5952.53|5832.53|289
1656690600000|2022-07-01 15:50:00|5953.03|5833.03|5937.19|5817.19|5953.52|5833.52|5933.84|5813.84|289
1656690900000|2022-07-01 15:55:00|5937.04|5817.04|5948.13|5828.13|5948.13|5828.13|5932.3|5812.3|289
1656691200000|2022-07-01 16:00:00|5948.17|5828.17|5950.17|5830.17|5950.51|5830.51|5943.09|5823.09|289
1656691500000|2022-07-01 16:05:00|5950.46|5830.46|5973.65|5853.65|5973.65|5853.65|5950.46|5830.46|294
1656691800000|2022-07-01 16:10:00|5973.48|5853.48|5971.6|5851.6|5973.87|5853.87|5968.62|5848.62|288
1656692100000|2022-07-01 16:15:00|5971.55|5851.55|5992.57|5872.57|5993.76|5873.76|5968.98|5848.98|287
1656692400000|2022-07-01 16:20:00|5992.49|5872.49|6001.96|5881.96|6002.18|5882.18|5992.22|5872.22|290
1656692700000|2022-07-01 16:25:00|6002.2|5882.2|6002.14|5882.14|6003.61|5883.61|5994.35|5874.35|295
1656693000000|2022-07-01 16:30:00|6002.03|5882.03|5999.96|5879.96|6003.95|5883.95|5999.12|5879.12|291
1656693300000|2022-07-01 16:35:00|5999.8|5879.8|5986.25|5866.25|6000.23|5880.23|5982.99|5862.99|289
1656693600000|2022-07-01 16:40:00|5986.22|5866.22|5992.3|5872.3|5992.84|5872.84|5983.74|5863.74|294
1656693900000|2022-07-01 16:45:00|5992.31|5872.31|5997.04|5877.04|5999.16|5879.16|5990.68|5870.68|283
1656694200000|2022-07-01 16:50:00|5997.08|5877.08|6014.58|5894.58|6016.74|5896.74|5996.02|5876.02|294
1656694500000|2022-07-01 16:55:00|6014.4|5894.4|5999|5879|6020.08|5900.08|5998.79|5878.79|288
1656694800000|2022-07-01 17:00:00|5998.87|5878.87|5980.47|5860.47|5998.87|5878.87|5979|5859|292
1656695100000|2022-07-01 17:05:00|5980.14|5860.14|5983.68|5863.68|5983.68|5863.68|5975.32|5855.32|284
1656695400000|2022-07-01 17:10:00|5983.86|5863.86|5992.51|5872.51|5992.51|5872.51|5983.17|5863.17|286
1656695700000|2022-07-01 17:15:00|5992.75|5872.75|6008.58|5888.58|6012.51|5892.51|5992.75|5872.75|293
1656696000000|2022-07-01 17:20:00|6008.7|5888.7|6007.93|5887.93|6013.95|5893.95|6006.8|5886.8|287
1656696300000|2022-07-01 17:25:00|6007.63|5887.63|6007.18|5887.18|6013.08|5893.08|6005.42|5885.42|287
1656696600000|2022-07-01 17:30:00|6007.37|5887.37|5994.79|5874.79|6014.28|5894.28|5994.79|5874.79|290
1656696900000|2022-07-01 17:35:00|5994.68|5874.68|6036.62|5916.62|6043.39|5923.39|5993.78|5873.78|286
1656697200000|2022-07-01 17:40:00|6036.35|5916.35|6028.91|5908.91|6039.52|5919.52|6028.06|5908.06|295
1656697500000|2022-07-01 17:45:00|6028.88|5908.88|6035.27|5915.27|6035.62|5915.62|6026.88|5906.88|295
1656697800000|2022-07-01 17:50:00|6035.32|5915.32|6035.45|5915.45|6042.74|5922.74|6035.2|5915.2|289
1656698100000|2022-07-01 17:55:00|6035.47|5915.47|6038.59|5918.59|6038.65|5918.65|6031.18|5911.18|287
1656698400000|2022-07-01 18:00:00|6038.5|5918.5|6027.11|5907.11|6038.68|5918.68|6027.11|5907.11|285
1656698700000|2022-07-01 18:05:00|6026.9|5906.9|6021.09|5901.09|6038.45|5918.45|6016.61|5896.61|292
1656699000000|2022-07-01 18:10:00|6020.87|5900.87|6025.1|5905.1|6025.78|5905.78|6020.62|5900.62|283
1656699300000|2022-07-01 18:15:00|6025.07|5905.07|6026.43|5906.43|6027.03|5907.03|6022.03|5902.03|283
1656699600000|2022-07-01 18:20:00|6026.53|5906.53|6044.96|5924.96|6044.96|5924.96|6026.53|5906.53|291
1656699900000|2022-07-01 18:25:00|6045.23|5925.23|6034.26|5914.26|6045.82|5925.82|6034.04|5914.04|281
1656700200000|2022-07-01 18:30:00|6034.21|5914.21|6044.36|5924.36|6046.22|5926.22|6032.79|5912.79|288
1656700500000|2022-07-01 18:35:00|6044.25|5924.25|6029.05|5909.05|6044.31|5924.31|6027.9|5907.9|292
1656700800000|2022-07-01 18:40:00|6029.27|5909.27|6024.54|5904.54|6031.1|5911.1|6023.56|5903.56|282
1656701100000|2022-07-01 18:45:00|6024.5|5904.5|6020.59|5900.59|6028.91|5908.91|6020.49|5900.49|285
1656701400000|2022-07-01 18:50:00|6020.85|5900.85|6013.84|5893.84|6023.8|5903.8|6013.83|5893.83|289
1656701700000|2022-07-01 18:55:00|6013.69|5893.69|6020.23|5900.23|6021.3|5901.3|6008.59|5888.59|283
1656702000000|2022-07-01 19:00:00|6020.31|5900.31|6009.37|5889.37|6020.48|5900.48|6008.51|5888.51|288
1656702300000|2022-07-01 19:05:00|6009.26|5889.26|6023.2|5903.2|6023.75|5903.75|6009.26|5889.26|283
1656702600000|2022-07-01 19:10:00|6023.42|5903.42|6024.81|5904.81|6027.79|5907.79|6023.41|5903.41|289
1656702900000|2022-07-01 19:15:00|6024.62|5904.62|6011.59|5891.59|6026.68|5906.68|6011.48|5891.48|290
1656703200000|2022-07-01 19:20:00|6011.81|5891.81|5984.68|5864.68|6011.81|5891.81|5982.46|5862.46|291
1656703500000|2022-07-01 19:25:00|5984.66|5864.66|5984.61|5864.61|5986.86|5866.86|5978.5|5858.5|286
1656703800000|2022-07-01 19:30:00|5984.62|5864.62|5988.72|5868.72|5999.53|5879.53|5984.2|5864.2|289
1656704100000|2022-07-01 19:35:00|5988.68|5868.68|5985.92|5865.92|5988.85|5868.85|5980.45|5860.45|284
1656704400000|2022-07-01 19:40:00|5985.93|5865.93|5994.81|5874.81|5994.85|5874.85|5985.93|5865.93|286
1656704700000|2022-07-01 19:45:00|5994.72|5874.72|6006.55|5886.55|6006.55|5886.55|5993.73|5873.73|283
1656705000000|2022-07-01 19:50:00|6006.61|5886.61|6004.45|5884.45|6007.12|5887.12|5998.97|5878.97|291
1656705300000|2022-07-01 19:55:00|6004.43|5884.43|6016.98|5896.98|6016.98|5896.98|6004.43|5884.43|293
1656705600000|2022-07-01 20:00:00|6017.13|5897.13|6008.81|5888.81|6026.18|5906.18|6007.43|5887.43|279
1656705900000|2022-07-01 20:05:00|6009.22|5889.22|6052.62|5932.62|6052.75|5932.75|6008.24|5888.24|293
1656706200000|2022-07-01 20:10:00|6052.92|5932.92|6048.55|5928.55|6058.65|5938.65|6048.26|5928.26|291
1656706500000|2022-07-01 20:15:00|6048.71|5928.71|6090.85|5970.85|6092.3|5972.3|6046.56|5926.56|292
1656706800000|2022-07-01 20:20:00|6090.87|5970.87|6088.7|5968.7|6106.95|5986.95|6088.02|5968.02|294
1656707100000|2022-07-01 20:25:00|6088.63|5968.63|6096.44|5976.44|6103.7|5983.7|6087.03|5967.03|284
1656707400000|2022-07-01 20:30:00|6096.51|5976.51|6077.75|5957.75|6100.02|5980.02|6077.25|5957.25|288
1656707700000|2022-07-01 20:35:00|6077.72|5957.72|6062.39|5942.39|6080.55|5960.55|6062.35|5942.35|284
1656708000000|2022-07-01 20:40:00|6062.17|5942.17|6059.02|5939.02|6063.26|5943.26|6057.77|5937.77|279
1656708300000|2022-07-01 20:45:00|6059.01|5939.01|6064.73|5944.73|6064.73|5944.73|6056.19|5936.19|210
1656708600000|2022-07-01 20:50:00|6067.14|5947.14|6040.53|5920.53|6074.51|5954.51|6040.52|5920.52|286
1656708900000|2022-07-01 20:55:00|6040.6|5920.6|6032.02|5912.02|6042.53|5922.53|6031.8|5911.8|233
1656745200000|2022-07-02 07:00:00|5950.32|5830.32|5951.88|5831.88|5953.06|5833.06|5949.36|5829.36|265
1656745500000|2022-07-02 07:05:00|5952.02|5832.02|5956.26|5836.26|5956.38|5836.38|5951.33|5831.33|269
1656745800000|2022-07-02 07:10:00|5956.33|5836.33|5956.36|5836.36|5959.61|5839.61|5954.89|5834.89|265
1656746100000|2022-07-02 07:15:00|5956.3|5836.3|5971.71|5851.71|5974.72|5854.72|5953.98|5833.98|277
1656746400000|2022-07-02 07:20:00|5971.94|5851.94|5971.55|5851.55|5975.4|5855.4|5970.92|5850.92|272
1656746700000|2022-07-02 07:25:00|5971.59|5851.59|5957.57|5837.57|5971.73|5851.73|5957.57|5837.57|273
1656747000000|2022-07-02 07:30:00|5957.53|5837.53|5946.89|5826.89|5958.37|5838.37|5946.12|5826.12|291
1656747300000|2022-07-02 07:35:00|5946.86|5826.86|5951.18|5831.18|5951.18|5831.18|5943.51|5823.51|260
1656747600000|2022-07-02 07:40:00|5951.21|5831.21|5947.45|5827.45|5958.16|5838.16|5947.45|5827.45|264
1656747900000|2022-07-02 07:45:00|5947.15|5827.15|5929.73|5809.73|5948.28|5828.28|5929.47|5809.47|286
1656748200000|2022-07-02 07:50:00|5929.92|5809.92|5936.21|5816.21|5936.33|5816.33|5928.2|5808.2|284
1656748500000|2022-07-02 07:55:00|5936.15|5816.15|5931.24|5811.24|5940|5820|5931.07|5811.07|264
1656748800000|2022-07-02 08:00:00|5931.25|5811.25|5935.18|5815.18|5935.25|5815.25|5931.03|5811.03|270
1656749100000|2022-07-02 08:05:00|5935.12|5815.12|5932.39|5812.39|5937.42|5817.42|5930.87|5810.87|276
1656749400000|2022-07-02 08:10:00|5932.33|5812.33|5944.09|5824.09|5944.31|5824.31|5931.58|5811.58|265
1656749700000|2022-07-02 08:15:00|5944.08|5824.08|5947.69|5827.69|5950.19|5830.19|5944.08|5824.08|271
1656750000000|2022-07-02 08:20:00|5947.67|5827.67|5946.78|5826.78|5948.8|5828.8|5940.48|5820.48|261
1656750300000|2022-07-02 08:25:00|5946.73|5826.73|5946.67|5826.67|5947.67|5827.67|5942.86|5822.86|253
1656750600000|2022-07-02 08:30:00|5946.68|5826.68|5942.18|5822.18|5949.94|5829.94|5941.95|5821.95|261
1656750900000|2022-07-02 08:35:00|5942.17|5822.17|5923.41|5803.41|5942.39|5822.39|5923.41|5803.41|279
1656751200000|2022-07-02 08:40:00|5923.36|5803.36|5925.73|5805.73|5928.88|5808.88|5920.04|5800.04|287
1656751500000|2022-07-02 08:45:00|5925.09|5805.09|5925.86|5805.86|5932.66|5812.66|5923.69|5803.69|276
1656751800000|2022-07-02 08:50:00|5925.9|5805.9|5928.08|5808.08|5933.75|5813.75|5925.8|5805.8|257
1656752100000|2022-07-02 08:55:00|5928.02|5808.02|5917.65|5797.65|5928.29|5808.29|5916.13|5796.13|274
1656752400000|2022-07-02 09:00:00|5917.89|5797.89|5928.24|5808.24|5928.57|5808.57|5917.47|5797.47|281
1656752700000|2022-07-02 09:05:00|5928.27|5808.27|5935.43|5815.43|5935.43|5815.43|5925.39|5805.39|264
1656753000000|2022-07-02 09:10:00|5935.68|5815.68|5945.94|5825.94|5945.99|5825.99|5935.33|5815.33|272
1656753300000|2022-07-02 09:15:00|5945.93|5825.93|5938.16|5818.16|5946.74|5826.74|5938.02|5818.02|273
1656753600000|2022-07-02 09:20:00|5938.12|5818.12|5926.11|5806.11|5939.71|5819.71|5926.07|5806.07|246
1656753900000|2022-07-02 09:25:00|5926.3|5806.3|5893.06|5773.06|5926.3|5806.3|5882.29|5762.29|296
1656754200000|2022-07-02 09:30:00|5892.92|5772.92|5903.65|5783.65|5910.2|5790.2|5892.24|5772.24|290
1656754500000|2022-07-02 09:35:00|5903.31|5783.31|5913.4|5793.4|5916.04|5796.04|5901.47|5781.47|286
1656754800000|2022-07-02 09:40:00|5913.41|5793.41|5908.4|5788.4|5914.88|5794.88|5904.52|5784.52|272
1656755100000|2022-07-02 09:45:00|5908.46|5788.46|5930.13|5810.13|5930.26|5810.26|5908.46|5788.46|275
1656755400000|2022-07-02 09:50:00|5930.35|5810.35|5933.87|5813.87|5939.94|5819.94|5930.35|5810.35|276
1656755700000|2022-07-02 09:55:00|5933.68|5813.68|5941.42|5821.42|5941.42|5821.42|5929.92|5809.92|272
1656756000000|2022-07-02 10:00:00|5941.47|5821.47|5941.37|5821.37|5947.39|5827.39|5941.3|5821.3|286
1656756300000|2022-07-02 10:05:00|5941.6|5821.6|5932.83|5812.83|5941.63|5821.63|5932.79|5812.79|266
1656756600000|2022-07-02 10:10:00|5932.76|5812.76|5938.4|5818.4|5938.68|5818.68|5932.04|5812.04|254
1656756900000|2022-07-02 10:15:00|5938.42|5818.42|5935.76|5815.76|5942.41|5822.41|5933.34|5813.34|274
1656757200000|2022-07-02 10:20:00|5935.8|5815.8|5930.83|5810.83|5936.83|5816.83|5930.35|5810.35|268
1656757500000|2022-07-02 10:25:00|5930.81|5810.81|5930.15|5810.15|5930.81|5810.81|5924.92|5804.92|268
1656757800000|2022-07-02 10:30:00|5930.22|5810.22|5937.44|5817.44|5937.44|5817.44|5926.4|5806.4|275
1656758100000|2022-07-02 10:35:00|5937.71|5817.71|5966.79|5846.79|5966.79|5846.79|5937.61|5817.61|293
1656758400000|2022-07-02 10:40:00|5966.83|5846.83|5963|5843|5973.26|5853.26|5959.25|5839.25|283
1656758700000|2022-07-02 10:45:00|5962.93|5842.93|5965.73|5845.73|5972.53|5852.53|5962.86|5842.86|285
1656759000000|2022-07-02 10:50:00|5965.72|5845.72|5973.9|5853.9|5979.7|5859.7|5965.47|5845.47|269
1656759300000|2022-07-02 10:55:00|5973.86|5853.86|5975.96|5855.96|5978.13|5858.13|5972.97|5852.97|277
1656759600000|2022-07-02 11:00:00|5975.87|5855.87|5971.18|5851.18|5977.7|5857.7|5970.88|5850.88|285
1656759900000|2022-07-02 11:05:00|5971.24|5851.24|5970.25|5850.25|5975.6|5855.6|5970.18|5850.18|281
1656760200000|2022-07-02 11:10:00|5970.1|5850.1|5971.06|5851.06|5971.5|5851.5|5967.93|5847.93|261
1656760500000|2022-07-02 11:15:00|5971.15|5851.15|5973.1|5853.1|5973.1|5853.1|5966.61|5846.61|272
1656760800000|2022-07-02 11:20:00|5973.13|5853.13|5971.57|5851.57|5979.71|5859.71|5971.48|5851.48|284
1656761100000|2022-07-02 11:25:00|5971.59|5851.59|5973.11|5853.11|5973.11|5853.11|5970.34|5850.34|269
1656761400000|2022-07-02 11:30:00|5973.1|5853.1|5971.54|5851.54|5976.37|5856.37|5971.05|5851.05|277
1656761700000|2022-07-02 11:35:00|5971.39|5851.39|5962.6|5842.6|5971.39|5851.39|5961.9|5841.9|274
1656762000000|2022-07-02 11:40:00|5962.3|5842.3|5962.7|5842.7|5962.86|5842.86|5958.56|5838.56|277
1656762300000|2022-07-02 11:45:00|5962.67|5842.67|5952.49|5832.49|5962.89|5842.89|5952.49|5832.49|281
1656762600000|2022-07-02 11:50:00|5952.4|5832.4|5960.69|5840.69|5960.85|5840.85|5950.8|5830.8|273
1656762900000|2022-07-02 11:55:00|5960.49|5840.49|5962.32|5842.32|5962.87|5842.87|5960.16|5840.16|271
1656763200000|2022-07-02 12:00:00|5962.4|5842.4|5948.1|5828.1|5975.87|5855.87|5948.08|5828.08|290
1656763500000|2022-07-02 12:05:00|5948.06|5828.06|5964.59|5844.59|5968.11|5848.11|5942.94|5822.94|293
1656763800000|2022-07-02 12:10:00|5964.71|5844.71|5971.53|5851.53|5971.93|5851.93|5961.36|5841.36|291
1656764100000|2022-07-02 12:15:00|5971.47|5851.47|5968.63|5848.63|5984.71|5864.71|5968.63|5848.63|288
1656764400000|2022-07-02 12:20:00|5968.59|5848.59|5966.41|5846.41|5968.59|5848.59|5959.75|5839.75|291
1656764700000|2022-07-02 12:25:00|5966.42|5846.42|5964.25|5844.25|5969.98|5849.98|5964.1|5844.1|271
1656765000000|2022-07-02 12:30:00|5964.36|5844.36|5958.18|5838.18|5964.36|5844.36|5955.22|5835.22|277
1656765300000|2022-07-02 12:35:00|5958.17|5838.17|5978.72|5858.72|5978.77|5858.77|5957.07|5837.07|280
1656765600000|2022-07-02 12:40:00|5978.85|5858.85|6023.81|5903.81|6027.89|5907.89|5975.57|5855.57|293
1656765900000|2022-07-02 12:45:00|6023.98|5903.98|6015.69|5895.69|6023.98|5903.98|6010.31|5890.31|295
1656766200000|2022-07-02 12:50:00|6015.64|5895.64|6000.84|5880.84|6015.93|5895.93|6000.4|5880.4|296
1656766500000|2022-07-02 12:55:00|6001.18|5881.18|6004.54|5884.54|6005.22|5885.22|5998.71|5878.71|278
1656766800000|2022-07-02 13:00:00|6004.65|5884.65|5998.77|5878.77|6004.87|5884.87|5998.77|5878.77|281
1656767100000|2022-07-02 13:05:00|5998.71|5878.71|5988.17|5868.17|5998.71|5878.71|5987.75|5867.75|280
1656767400000|2022-07-02 13:10:00|5988.11|5868.11|5979.64|5859.64|5991.11|5871.11|5979.49|5859.49|284
1656767700000|2022-07-02 13:15:00|5979.21|5859.21|5980.54|5860.54|5981.24|5861.24|5975.41|5855.41|281
1656768000000|2022-07-02 13:20:00|5980.38|5860.38|5986.22|5866.22|5987.94|5867.94|5980.14|5860.14|275
1656768300000|2022-07-02 13:25:00|5986.29|5866.29|5984.93|5864.93|5989.16|5869.16|5984.89|5864.89|274
1656768600000|2022-07-02 13:30:00|5984.83|5864.83|5973.46|5853.46|5985.1|5865.1|5972.78|5852.78|289
1656768900000|2022-07-02 13:35:00|5973.58|5853.58|5982.26|5862.26|5982.48|5862.48|5973.49|5853.49|284
1656769200000|2022-07-02 13:40:00|5982.44|5862.44|5975.93|5855.93|5984.72|5864.72|5975.2|5855.2|278
1656769500000|2022-07-02 13:45:00|5975.74|5855.74|5972.93|5852.93|5976.87|5856.87|5972.93|5852.93|267
1656769800000|2022-07-02 13:50:00|5972.82|5852.82|5972.58|5852.58|5976.13|5856.13|5970.72|5850.72|267
1656770100000|2022-07-02 13:55:00|5972.63|5852.63|5977.87|5857.87|5977.87|5857.87|5969.52|5849.52|269
1656770400000|2022-07-02 14:00:00|5977.79|5857.79|5983.92|5863.92|5983.92|5863.92|5977.19|5857.19|271
1656770700000|2022-07-02 14:05:00|5983.95|5863.95|5983.3|5863.3|5985.85|5865.85|5980.39|5860.39|278
1656771000000|2022-07-02 14:10:00|5983.2|5863.2|5984.35|5864.35|5984.42|5864.42|5982.6|5862.6|268
1656771300000|2022-07-02 14:15:00|5984.18|5864.18|5993.25|5873.25|6001.43|5881.43|5983.83|5863.83|287
1656771600000|2022-07-02 14:20:00|5993.23|5873.23|5993.56|5873.56|5995.41|5875.41|5991.67|5871.67|281
1656771900000|2022-07-02 14:25:00|5993.51|5873.51|5999.62|5879.62|6001.8|5881.8|5993.09|5873.09|273
1656772200000|2022-07-02 14:30:00|5999.66|5879.66|6005.14|5885.14|6007.02|5887.02|5998.15|5878.15|276
1656772500000|2022-07-02 14:35:00|6004.97|5884.97|6010.72|5890.72|6010.72|5890.72|5998.7|5878.7|291
1656772800000|2022-07-02 14:40:00|6010.81|5890.81|6006.75|5886.75|6012.36|5892.36|6006.37|5886.37|276
1656773100000|2022-07-02 14:45:00|6006.83|5886.83|5996.93|5876.93|6009.2|5889.2|5995.37|5875.37|278
1656773400000|2022-07-02 14:50:00|5997.16|5877.16|5989.8|5869.8|5997.35|5877.35|5988.13|5868.13|273
1656773700000|2022-07-02 14:55:00|5989.86|5869.86|5985.76|5865.76|5993.67|5873.67|5985.48|5865.48|277
1656774000000|2022-07-02 15:00:00|5985.66|5865.66|5983.56|5863.56|5987.8|5867.8|5981.93|5861.93|281
1656774300000|2022-07-02 15:05:00|5983.59|5863.59|5985.28|5865.28|5986.72|5866.72|5982.19|5862.19|235
1656774600000|2022-07-02 15:10:00|5985.27|5865.27|5977.62|5857.62|5986.27|5866.27|5977.61|5857.61|252
1656774900000|2022-07-02 15:15:00|5977.57|5857.57|5973.13|5853.13|5977.87|5857.87|5972.61|5852.61|278
1656775200000|2022-07-02 15:20:00|5973.04|5853.04|5949.82|5829.82|5974.04|5854.04|5949.82|5829.82|278
1656775500000|2022-07-02 15:25:00|5950.18|5830.18|5947.51|5827.51|5955.87|5835.87|5946.45|5826.45|292
1656775800000|2022-07-02 15:30:00|5947.75|5827.75|5951.76|5831.76|5951.82|5831.82|5943.65|5823.65|284
1656776100000|2022-07-02 15:35:00|5951.79|5831.79|5958.68|5838.68|5959.75|5839.75|5951.75|5831.75|287
1656776400000|2022-07-02 15:40:00|5958.78|5838.78|5957.56|5837.56|5961.83|5841.83|5957.44|5837.44|268
1656776700000|2022-07-02 15:45:00|5957.48|5837.48|5962.17|5842.17|5962.67|5842.67|5955.66|5835.66|277
1656777000000|2022-07-02 15:50:00|5962.24|5842.24|5971.22|5851.22|5971.39|5851.39|5960.97|5840.97|288
1656777300000|2022-07-02 15:55:00|5971.26|5851.26|5967.96|5847.96|5971.97|5851.97|5967.71|5847.71|276
1656777600000|2022-07-02 16:00:00|5967.92|5847.92|5965.99|5845.99|5968.19|5848.19|5964.62|5844.62|278
1656777900000|2022-07-02 16:05:00|5966.02|5846.02|5968.86|5848.86|5970.72|5850.72|5965.79|5845.79|275
1656778200000|2022-07-02 16:10:00|5968.78|5848.78|5965.91|5845.91|5980.93|5860.93|5965.91|5845.91|283
1656778500000|2022-07-02 16:15:00|5966.12|5846.12|5958.02|5838.02|5966.19|5846.19|5952.06|5832.06|292
1656778800000|2022-07-02 16:20:00|5958.14|5838.14|5965.95|5845.95|5965.98|5845.98|5958.14|5838.14|278
1656779100000|2022-07-02 16:25:00|5966.33|5846.33|5995.99|5875.99|5997.29|5877.29|5965.77|5845.77|289
1656779400000|2022-07-02 16:30:00|5997.15|5877.15|5991.24|5871.24|6001.88|5881.88|5990.92|5870.92|293
1656779700000|2022-07-02 16:35:00|5991.25|5871.25|5997.5|5877.5|5998.33|5878.33|5990.47|5870.47|280
1656780000000|2022-07-02 16:40:00|5997.75|5877.75|5996.85|5876.85|5999.57|5879.57|5992.84|5872.84|275
1656780300000|2022-07-02 16:45:00|5996.87|5876.87|6016.13|5896.13|6017.81|5897.81|5994.58|5874.58|283
1656780600000|2022-07-02 16:50:00|6016.16|5896.16|6005.15|5885.15|6017.11|5897.11|6004.85|5884.85|284
1656780900000|2022-07-02 16:55:00|6005.37|5885.37|6004.64|5884.64|6006.67|5886.67|6003.5|5883.5|280
1656781200000|2022-07-02 17:00:00|6004.62|5884.62|6007.81|5887.81|6007.81|5887.81|6001.35|5881.35|276
1656781500000|2022-07-02 17:05:00|6007.97|5887.97|6004.86|5884.86|6011.87|5891.87|5997.19|5877.19|279
1656781800000|2022-07-02 17:10:00|6004.72|5884.72|6002.75|5882.75|6008.5|5888.5|6002.7|5882.7|276
1656782100000|2022-07-02 17:15:00|6002.8|5882.8|5998.63|5878.63|6003.42|5883.42|5997.8|5877.8|276
1656782400000|2022-07-02 17:20:00|5998.68|5878.68|6002.89|5882.89|6003.91|5883.91|5997.82|5877.82|264
1656782700000|2022-07-02 17:25:00|6002.83|5882.83|6012.48|5892.48|6012.48|5892.48|6002.83|5882.83|270
1656783000000|2022-07-02 17:30:00|6013.18|5893.18|6014.25|5894.25|6021.76|5901.76|6013.04|5893.04|282
1656783300000|2022-07-02 17:35:00|6014.28|5894.28|6014.39|5894.39|6016.18|5896.18|6011.52|5891.52|271
1656783600000|2022-07-02 17:40:00|6014.37|5894.37|6006.42|5886.42|6014.87|5894.87|6006.27|5886.27|261
1656783900000|2022-07-02 17:45:00|6006.54|5886.54|6013.32|5893.32|6013.55|5893.55|6005.3|5885.3|283
1656784200000|2022-07-02 17:50:00|6013.25|5893.25|6006.69|5886.69|6013.25|5893.25|6003.91|5883.91|277
1656784500000|2022-07-02 17:55:00|6006.62|5886.62|6005.41|5885.41|6008.82|5888.82|6004.49|5884.49|255
1656784800000|2022-07-02 18:00:00|6005.46|5885.46|6004.24|5884.24|6006.86|5886.86|6001.88|5881.88|268
1656785100000|2022-07-02 18:05:00|6004.32|5884.32|6017.53|5897.53|6018.09|5898.09|6001.29|5881.29|281
1656785400000|2022-07-02 18:10:00|6017.49|5897.49|6011.04|5891.04|6019.54|5899.54|6009.32|5889.32|276
1656785700000|2022-07-02 18:15:00|6011.14|5891.14|6011.75|5891.75|6016.51|5896.51|6010.32|5890.32|270
1656786000000|2022-07-02 18:20:00|6011.79|5891.79|6006.73|5886.73|6011.95|5891.95|6006.67|5886.67|272
1656786300000|2022-07-02 18:25:00|6006.6|5886.6|6012.43|5892.43|6014.13|5894.13|6005.85|5885.85|272
1656786600000|2022-07-02 18:30:00|6012.08|5892.08|6013.41|5893.41|6013.57|5893.57|6011.29|5891.29|264
1656786900000|2022-07-02 18:35:00|6013.35|5893.35|6011.48|5891.48|6013.75|5893.75|6010.96|5890.96|250
1656787200000|2022-07-02 18:40:00|6011.39|5891.39|6008.79|5888.79|6011.59|5891.59|6007.45|5887.45|263
1656787500000|2022-07-02 18:45:00|6008.89|5888.89|6031.7|5911.7|6033.23|5913.23|6002.69|5882.69|281
1656787800000|2022-07-02 18:50:00|6031.5|5911.5|6048.57|5928.57|6052.46|5932.46|6028.67|5908.67|296
1656788100000|2022-07-02 18:55:00|6048.5|5928.5|6031.96|5911.96|6048.5|5928.5|6030.03|5910.03|285
1656788400000|2022-07-02 19:00:00|6031.97|5911.97|6051.53|5931.53|6051.53|5931.53|6030.81|5910.81|287
1656788700000|2022-07-02 19:05:00|6051.56|5931.56|6043.65|5923.65|6056.57|5936.57|6043.63|5923.63|287
1656789000000|2022-07-02 19:10:00|6043.66|5923.66|6034.99|5914.99|6044.33|5924.33|6034.94|5914.94|271
1656789300000|2022-07-02 19:15:00|6034.98|5914.98|6037.73|5917.73|6041.91|5921.91|6034.42|5914.42|283
1656789600000|2022-07-02 19:20:00|6037.9|5917.9|6015.32|5895.32|6037.9|5917.9|6012.57|5892.57|293
1656789900000|2022-07-02 19:25:00|6015.47|5895.47|6006.07|5886.07|6024.18|5904.18|6005.55|5885.55|283
1656790200000|2022-07-02 19:30:00|6006.43|5886.43|6002.86|5882.86|6016.45|5896.45|5999.55|5879.55|294
1656790500000|2022-07-02 19:35:00|6002.83|5882.83|6013.2|5893.2|6013.44|5893.44|6002.83|5882.83|288
1656790800000|2022-07-02 19:40:00|6013.27|5893.27|6016.78|5896.78|6021.8|5901.8|6012.9|5892.9|280
1656791100000|2022-07-02 19:45:00|6016.77|5896.77|6018.86|5898.86|6019.21|5899.21|6012.8|5892.8|278
1656791400000|2022-07-02 19:50:00|6018.97|5898.97|6012.32|5892.32|6018.97|5898.97|6012.32|5892.32|275
1656791700000|2022-07-02 19:55:00|6012.28|5892.28|6018.65|5898.65|6020.28|5900.28|6011.42|5891.42|270
1656792000000|2022-07-02 20:00:00|6018.66|5898.66|6017.14|5897.14|6021.83|5901.83|6017.03|5897.03|282
1656792300000|2022-07-02 20:05:00|6017.08|5897.08|6012.23|5892.23|6017.16|5897.16|6012.16|5892.16|263
1656792600000|2022-07-02 20:10:00|6012.19|5892.19|6011.07|5891.07|6013.25|5893.25|6009.14|5889.14|257
1656792900000|2022-07-02 20:15:00|6011.1|5891.1|6004.28|5884.28|6014.6|5894.6|5997.72|5877.72|285
1656793200000|2022-07-02 20:20:00|6004.19|5884.19|6008.32|5888.32|6008.59|5888.59|6003.41|5883.41|280
1656793500000|2022-07-02 20:25:00|6008.35|5888.35|6015.31|5895.31|6016.38|5896.38|6007.91|5887.91|266
1656793800000|2022-07-02 20:30:00|6015.36|5895.36|6018.05|5898.05|6018.05|5898.05|6015.27|5895.27|267
1656794100000|2022-07-02 20:35:00|6018.07|5898.07|6016.38|5896.38|6019.14|5899.14|6016.37|5896.37|277
1656794400000|2022-07-02 20:40:00|6016.39|5896.39|6014.89|5894.89|6016.95|5896.95|6014.69|5894.69|264
1656794700000|2022-07-02 20:45:00|6014.87|5894.87|6009.85|5889.85|6014.99|5894.99|6007.25|5887.25|255
1656795000000|2022-07-02 20:50:00|6009.89|5889.89|6011.94|5891.94|6013.02|5893.02|6008.21|5888.21|261
1656795300000|2022-07-02 20:55:00|6011.97|5891.97|6010.53|5890.53|6015.14|5895.14|6007.08|5887.08|265
1656795600000|2022-07-02 21:00:00|6010.55|5890.55|6017.95|5897.95|6017.95|5897.95|6009.21|5889.21|265
1656795900000|2022-07-02 21:05:00|6017.91|5897.91|6028.58|5908.58|6029.34|5909.34|6014.23|5894.23|287
1656796200000|2022-07-02 21:10:00|6028.64|5908.64|6032.48|5912.48|6032.95|5912.95|6028.59|5908.59|265
1656796500000|2022-07-02 21:15:00|6032.47|5912.47|6036.04|5916.04|6038.56|5918.56|6032.47|5912.47|260
1656796800000|2022-07-02 21:20:00|6035.96|5915.96|6032.77|5912.77|6035.96|5915.96|6032.22|5912.22|254
1656797100000|2022-07-02 21:25:00|6032.81|5912.81|6029.73|5909.73|6034.79|5914.79|6028.81|5908.81|279
1656797400000|2022-07-02 21:30:00|6029.8|5909.8|6022.73|5902.73|6029.88|5909.88|6022.29|5902.29|273
1656797700000|2022-07-02 21:35:00|6022.8|5902.8|6029.46|5909.46|6029.98|5909.98|6022.8|5902.8|256
1656798000000|2022-07-02 21:40:00|6029.62|5909.62|6026.42|5906.42|6029.62|5909.62|6025.59|5905.59|249
1656798300000|2022-07-02 21:45:00|6026.5|5906.5|6035.79|5915.79|6036.69|5916.69|6026.25|5906.25|268
1656798600000|2022-07-02 21:50:00|6035.71|5915.71|6042.76|5922.76|6046.2|5926.2|6035.55|5915.55|284
1656798900000|2022-07-02 21:55:00|6042.8|5922.8|6055.26|5935.26|6058.79|5938.79|6042.72|5922.72|287
1656799200000|2022-07-02 22:00:00|6055.29|5935.29|6056.93|5936.93|6057.96|5937.96|6050.93|5930.93|285
1656799500000|2022-07-02 22:05:00|6057.25|5937.25|6045.82|5925.82|6057.64|5937.64|6045.49|5925.49|278
1656799800000|2022-07-02 22:10:00|6045.77|5925.77|6055.46|5935.46|6055.5|5935.5|6044.11|5924.11|271
1656800100000|2022-07-02 22:15:00|6055.44|5935.44|6056.68|5936.68|6056.8|5936.8|6047.81|5927.81|271
1656800400000|2022-07-02 22:20:00|6056.79|5936.79|6054.46|5934.46|6057.55|5937.55|6051.25|5931.25|267
1656800700000|2022-07-02 22:25:00|6054.42|5934.42|6053.07|5933.07|6056.88|5936.88|6052.94|5932.94|264
1656801000000|2022-07-02 22:30:00|6053.04|5933.04|6055.26|5935.26|6057.25|5937.25|6052.48|5932.48|266
1656801300000|2022-07-02 22:35:00|6055.18|5935.18|6054.07|5934.07|6055.18|5935.18|6050.99|5930.99|267
1656801600000|2022-07-02 22:40:00|6053.84|5933.84|6045.19|5925.19|6053.9|5933.9|6043.85|5923.85|261
1656801900000|2022-07-02 22:45:00|6045.75|5925.75|6037.35|5917.35|6048.59|5928.59|6037.18|5917.18|263
1656802200000|2022-07-02 22:50:00|6037.26|5917.26|6042.83|5922.83|6043.64|5923.64|6036.79|5916.79|234
1656802500000|2022-07-02 22:55:00|6042.85|5922.85|6038.66|5918.66|6042.85|5922.85|6038.48|5918.48|264
1656802800000|2022-07-02 23:00:00|6038.65|5918.65|6037.75|5917.75|6042.35|5922.35|6037.75|5917.75|261
1656803100000|2022-07-02 23:05:00|6037.57|5917.57|6038.6|5918.6|6038.83|5918.83|6036.08|5916.08|256
1656803400000|2022-07-02 23:10:00|6038.65|5918.65|6037.18|5917.18|6038.94|5918.94|6034.26|5914.26|247
1656803700000|2022-07-02 23:15:00|6037.19|5917.19|6031.87|5911.87|6037.67|5917.67|6031.87|5911.87|253
1656804000000|2022-07-02 23:20:00|6031.82|5911.82|6022.01|5902.01|6031.82|5911.82|6022.01|5902.01|264
1656804300000|2022-07-02 23:25:00|6021.85|5901.85|6020.77|5900.77|6022.15|5902.15|6012.43|5892.43|286
1656804600000|2022-07-02 23:30:00|6020.59|5900.59|6015.48|5895.48|6022.47|5902.47|6008.24|5888.24|278
1656804900000|2022-07-02 23:35:00|6016.16|5896.16|6020.62|5900.62|6021.4|5901.4|6014.93|5894.93|282
1656805200000|2022-07-02 23:40:00|6020.74|5900.74|6021.49|5901.49|6022.48|5902.48|6020.17|5900.17|268
1656805500000|2022-07-02 23:45:00|6021.48|5901.48|6018.3|5898.3|6022.02|5902.02|6013.73|5893.73|272
1656805800000|2022-07-02 23:50:00|6018.39|5898.39|6015.21|5895.21|6018.39|5898.39|6014.83|5894.83|243
1656806100000|2022-07-02 23:55:00|6015.4|5895.4|6015.75|5895.75|6016.37|5896.37|6014.55|5894.55|259
1656806400000|2022-07-03 00:00:00|6015.81|5895.81|6015.95|5895.95|6017.61|5897.61|6013.16|5893.16|278
1656806700000|2022-07-03 00:05:00|6015.83|5895.83|6017.92|5897.92|6019.4|5899.4|6014.69|5894.69|271
1656807000000|2022-07-03 00:10:00|6017.91|5897.91|6024|5904|6024.81|5904.81|6017.91|5897.91|258
1656807300000|2022-07-03 00:15:00|6024.04|5904.04|6013.67|5893.67|6034.03|5914.03|6013.67|5893.67|288
1656807600000|2022-07-03 00:20:00|6013.41|5893.41|5998.24|5878.24|6013.41|5893.41|5988.14|5868.14|288
1656807900000|2022-07-03 00:25:00|5997.99|5877.99|5995.29|5875.29|6000.09|5880.09|5993.16|5873.16|275
1656808200000|2022-07-03 00:30:00|5995.26|5875.26|5982.82|5862.82|5995.91|5875.91|5981.07|5861.07|280
1656808500000|2022-07-03 00:35:00|5982.88|5862.88|5995.73|5875.73|5997.77|5877.77|5982.88|5862.88|292
1656808800000|2022-07-03 00:40:00|5995.64|5875.64|5995.03|5875.03|5996.07|5876.07|5993.71|5873.71|257
1656809100000|2022-07-03 00:45:00|5995.11|5875.11|5994.24|5874.24|5997.51|5877.51|5993.93|5873.93|255
1656809400000|2022-07-03 00:50:00|5994.29|5874.29|5998.4|5878.4|5998.89|5878.89|5993.93|5873.93|241
1656809700000|2022-07-03 00:55:00|5998.3|5878.3|5999.83|5879.83|5999.96|5879.96|5998.09|5878.09|255
1656810000000|2022-07-03 01:00:00|5999.87|5879.87|5996.03|5876.03|6000.71|5880.71|5994.37|5874.37|248
1656810300000|2022-07-03 01:05:00|5996|5876|5989.87|5869.87|5996.05|5876.05|5989.83|5869.83|240
1656810600000|2022-07-03 01:10:00|5989.94|5869.94|5986.08|5866.08|5991.59|5871.59|5985.94|5865.94|231
1656810900000|2022-07-03 01:15:00|5986.11|5866.11|5983.68|5863.68|5987.96|5867.96|5983.64|5863.64|253
1656811200000|2022-07-03 01:20:00|5983.75|5863.75|5989.3|5869.3|5992.06|5872.06|5983.71|5863.71|271
1656811500000|2022-07-03 01:25:00|5989.13|5869.13|5991.14|5871.14|5992.26|5872.26|5988.47|5868.47|225
1656811800000|2022-07-03 01:30:00|5991.21|5871.21|5986.82|5866.82|5991.87|5871.87|5986.8|5866.8|254
1656812100000|2022-07-03 01:35:00|5986.81|5866.81|5979.3|5859.3|5986.95|5866.95|5979.1|5859.1|241
1656812400000|2022-07-03 01:40:00|5979.47|5859.47|5967.46|5847.46|5979.47|5859.47|5966.49|5846.49|264
1656812700000|2022-07-03 01:45:00|5968|5848|5966.05|5846.05|5969.57|5849.57|5964.37|5844.37|271
1656813000000|2022-07-03 01:50:00|5966.16|5846.16|5969.56|5849.56|5970.16|5850.16|5964.54|5844.54|246
1656813300000|2022-07-03 01:55:00|5969.52|5849.52|5969.7|5849.7|5973.86|5853.86|5969.23|5849.23|254
1656813600000|2022-07-03 02:00:00|5969.78|5849.78|5970.78|5850.78|5971.1|5851.1|5967.38|5847.38|247
1656813900000|2022-07-03 02:05:00|5970.77|5850.77|5970.65|5850.65|5974.59|5854.59|5969.95|5849.95|251
1656814200000|2022-07-03 02:10:00|5970.61|5850.61|5976.66|5856.66|5977.2|5857.2|5970.28|5850.28|255
1656814500000|2022-07-03 02:15:00|5976.74|5856.74|5981.2|5861.2|5981.27|5861.27|5976.51|5856.51|255
1656814800000|2022-07-03 02:20:00|5981.18|5861.18|5987.23|5867.23|5987.82|5867.82|5981.09|5861.09|263
1656815100000|2022-07-03 02:25:00|5987.17|5867.17|5987.36|5867.36|5989.08|5869.08|5985.77|5865.77|258
1656815400000|2022-07-03 02:30:00|5987.33|5867.33|5992.69|5872.69|5993.23|5873.23|5986.92|5866.92|256
1656815700000|2022-07-03 02:35:00|5992.76|5872.76|5996.16|5876.16|5996.63|5876.63|5992.08|5872.08|234
1656816000000|2022-07-03 02:40:00|5996.19|5876.19|5997.66|5877.66|5997.79|5877.79|5996.08|5876.08|238
1656816300000|2022-07-03 02:45:00|5997.61|5877.61|6000.85|5880.85|6002.83|5882.83|5997.26|5877.26|262
1656816600000|2022-07-03 02:50:00|6000.81|5880.81|5996.26|5876.26|6002.31|5882.31|5996.22|5876.22|242
1656816900000|2022-07-03 02:55:00|5996.18|5876.18|5994.52|5874.52|5996.24|5876.24|5994.44|5874.44|251
1656817200000|2022-07-03 03:00:00|5994.56|5874.56|5993.39|5873.39|5994.56|5874.56|5990.15|5870.15|267
1656817500000|2022-07-03 03:05:00|5993.4|5873.4|5995.64|5875.64|5995.69|5875.69|5991.25|5871.25|236
1656817800000|2022-07-03 03:10:00|5995.63|5875.63|5990.51|5870.51|5998.25|5878.25|5990.19|5870.19|254
1656818100000|2022-07-03 03:15:00|5990.46|5870.46|5998.08|5878.08|5998.08|5878.08|5986.78|5866.78|256
1656818400000|2022-07-03 03:20:00|5998.22|5878.22|5994.59|5874.59|5999.31|5879.31|5994.38|5874.38|225
1656818700000|2022-07-03 03:25:00|5994.55|5874.55|5995.99|5875.99|5996.09|5876.09|5993.06|5873.06|236
1656819000000|2022-07-03 03:30:00|5996.09|5876.09|6000|5880|6000.48|5880.48|5994.62|5874.62|249
1656819300000|2022-07-03 03:35:00|5999.98|5879.98|6002.78|5882.78|6002.92|5882.92|5998.76|5878.76|254
1656819600000|2022-07-03 03:40:00|6002.84|5882.84|6014.25|5894.25|6014.25|5894.25|6002.78|5882.78|268
1656819900000|2022-07-03 03:45:00|6014.43|5894.43|6008.28|5888.28|6016.03|5896.03|6007.07|5887.07|259
1656820200000|2022-07-03 03:50:00|6008.27|5888.27|6006.72|5886.72|6008.45|5888.45|6006.52|5886.52|231
1656820500000|2022-07-03 03:55:00|6006.71|5886.71|6006.99|5886.99|6010.06|5890.06|6005.35|5885.35|267
1656820800000|2022-07-03 04:00:00|6006.98|5886.98|6011.46|5891.46|6011.73|5891.73|6006.6|5886.6|272
1656821100000|2022-07-03 04:05:00|6011.4|5891.4|6014.45|5894.45|6014.46|5894.46|6010.52|5890.52|253
1656821400000|2022-07-03 04:10:00|6014.39|5894.39|6022.27|5902.27|6022.6|5902.6|6014.33|5894.33|251
1656821700000|2022-07-03 04:15:00|6022.3|5902.3|6020.34|5900.34|6023.15|5903.15|6019.71|5899.71|259
1656822000000|2022-07-03 04:20:00|6020.25|5900.25|6013.78|5893.78|6020.64|5900.64|6013.15|5893.15|233
1656822300000|2022-07-03 04:25:00|6013.86|5893.86|6014.59|5894.59|6015.38|5895.38|6013.32|5893.32|236
1656822600000|2022-07-03 04:30:00|6014.62|5894.62|6009.42|5889.42|6014.82|5894.82|6008.96|5888.96|246
1656822900000|2022-07-03 04:35:00|6009.58|5889.58|6016.22|5896.22|6017.66|5897.66|6009.45|5889.45|263
1656823200000|2022-07-03 04:40:00|6016.35|5896.35|6014.32|5894.32|6017.49|5897.49|6014.32|5894.32|241
1656823500000|2022-07-03 04:45:00|6014.09|5894.09|5982.58|5862.58|6015.06|5895.06|5982.3|5862.3|280
1656823800000|2022-07-03 04:50:00|5982.67|5862.67|5913|5793|5982.67|5862.67|5913|5793|293
1656824100000|2022-07-03 04:55:00|5911.79|5791.79|5992.33|5872.33|5992.33|5872.33|5887.35|5767.35|296
1656824400000|2022-07-03 05:00:00|5993.48|5873.48|6033.89|5913.89|6047.4|5927.4|5993.48|5873.48|298
1656824700000|2022-07-03 05:05:00|6034.25|5914.25|6040.46|5920.46|6046.12|5926.12|6032.75|5912.75|288
1656825000000|2022-07-03 05:10:00|6040.18|5920.18|6016.53|5896.53|6040.18|5920.18|6015.5|5895.5|293
1656825300000|2022-07-03 05:15:00|6016.33|5896.33|6002.56|5882.56|6016.33|5896.33|5997.3|5877.3|291
1656825600000|2022-07-03 05:20:00|6002.58|5882.58|6005.75|5885.75|6015.46|5895.46|6001.06|5881.06|287
1656825900000|2022-07-03 05:25:00|6005.36|5885.36|5976.98|5856.98|6005.71|5885.71|5976.66|5856.66|294
1656826200000|2022-07-03 05:30:00|5977.23|5857.23|5976.14|5856.14|5985.58|5865.58|5973.99|5853.99|293
1656826500000|2022-07-03 05:35:00|5975.48|5855.48|5965.45|5845.45|5977.09|5857.09|5961.35|5841.35|290
1656826800000|2022-07-03 05:40:00|5965.34|5845.34|5968.17|5848.17|5968.31|5848.31|5961.74|5841.74|294
1656827100000|2022-07-03 05:45:00|5968.33|5848.33|5985.29|5865.29|5986.86|5866.86|5968.26|5848.26|286
1656827400000|2022-07-03 05:50:00|5984.82|5864.82|5978.18|5858.18|5990.1|5870.1|5977.67|5857.67|296
1656827700000|2022-07-03 05:55:00|5978.12|5858.12|5953.79|5833.79|5978.12|5858.12|5953.68|5833.68|290
1656828000000|2022-07-03 06:00:00|5953.63|5833.63|5950.78|5830.78|5955.47|5835.47|5949.81|5829.81|287
1656828300000|2022-07-03 06:05:00|5950.7|5830.7|5956.24|5836.24|5956.57|5836.57|5948.65|5828.65|273
1656828600000|2022-07-03 06:10:00|5956.3|5836.3|5960.48|5840.48|5961.86|5841.86|5951.87|5831.87|276
1656828900000|2022-07-03 06:15:00|5960.63|5840.63|5970.52|5850.52|5972.9|5852.9|5960.63|5840.63|274
1656829200000|2022-07-03 06:20:00|5970.53|5850.53|5975.03|5855.03|5975.03|5855.03|5967.79|5847.79|249
1656829500000|2022-07-03 06:25:00|5975.09|5855.09|5984.65|5864.65|5986.58|5866.58|5974.36|5854.36|276
1656829800000|2022-07-03 06:30:00|5984.63|5864.63|5984.81|5864.81|5986.79|5866.79|5982.57|5862.57|253
1656830100000|2022-07-03 06:35:00|5984.82|5864.82|5984.97|5864.97|5984.97|5864.97|5983.42|5863.42|241
1656830400000|2022-07-03 06:40:00|5984.94|5864.94|5982.5|5862.5|5986.79|5866.79|5980.85|5860.85|259
1656830700000|2022-07-03 06:45:00|5982.19|5862.19|5977.08|5857.08|5982.19|5862.19|5976.52|5856.52|248
1656831000000|2022-07-03 06:50:00|5977.22|5857.22|5986.25|5866.25|5986.94|5866.94|5967.93|5847.93|268
1656831300000|2022-07-03 06:55:00|5986.56|5866.56|5987.35|5867.35|5992.1|5872.1|5985.8|5865.8|284
1656831600000|2022-07-03 07:00:00|5987.47|5867.47|5983.95|5863.95|5988.09|5868.09|5983.95|5863.95|259
1656831900000|2022-07-03 07:05:00|5983.97|5863.97|5979.27|5859.27|5984.02|5864.02|5979.09|5859.09|249
1656832200000|2022-07-03 07:10:00|5979.26|5859.26|5975.42|5855.42|5980.53|5860.53|5975.18|5855.18|240
1656832500000|2022-07-03 07:15:00|5975.27|5855.27|5971.33|5851.33|5975.3|5855.3|5968.77|5848.77|275
1656832800000|2022-07-03 07:20:00|5971.36|5851.36|5980.93|5860.93|5985.99|5865.99|5970.62|5850.62|277
1656833100000|2022-07-03 07:25:00|5980.97|5860.97|5969.29|5849.29|5980.97|5860.97|5966.8|5846.8|269
1656833400000|2022-07-03 07:30:00|5969.38|5849.38|5968.04|5848.04|5970.82|5850.82|5966.57|5846.57|271
1656833700000|2022-07-03 07:35:00|5968.01|5848.01|5977.46|5857.46|5978.19|5858.19|5968.01|5848.01|286
1656834000000|2022-07-03 07:40:00|5977.52|5857.52|5981.31|5861.31|5981.78|5861.78|5977.4|5857.4|250
1656834300000|2022-07-03 07:45:00|5981.29|5861.29|5972.26|5852.26|5981.37|5861.37|5972.26|5852.26|251
1656834600000|2022-07-03 07:50:00|5972.38|5852.38|5981.88|5861.88|5981.94|5861.94|5972.38|5852.38|237
1656834900000|2022-07-03 07:55:00|5981.91|5861.91|5978.03|5858.03|5982.74|5862.74|5977.64|5857.64|261
1656835200000|2022-07-03 08:00:00|5978.13|5858.13|5980.4|5860.4|5980.4|5860.4|5975.8|5855.8|257
1656835500000|2022-07-03 08:05:00|5980.51|5860.51|5981.13|5861.13|5983.29|5863.29|5979.96|5859.96|257
1656835800000|2022-07-03 08:10:00|5981.15|5861.15|5962.8|5842.8|5981.42|5861.42|5962.31|5842.31|281
1656836100000|2022-07-03 08:15:00|5962.87|5842.87|5951.75|5831.75|5963.85|5843.85|5951.52|5831.52|279
1656836400000|2022-07-03 08:20:00|5951.73|5831.73|5954.65|5834.65|5954.69|5834.69|5949.97|5829.97|281
1656836700000|2022-07-03 08:25:00|5954.68|5834.68|5953.56|5833.56|5956.65|5836.65|5953.3|5833.3|262
1656837000000|2022-07-03 08:30:00|5953.29|5833.29|5951.14|5831.14|5953.44|5833.44|5949.2|5829.2|272
1656837300000|2022-07-03 08:35:00|5951.23|5831.23|5954.62|5834.62|5954.82|5834.82|5950.9|5830.9|282
1656837600000|2022-07-03 08:40:00|5954.61|5834.61|5952.68|5832.68|5954.73|5834.73|5952.42|5832.42|260
1656837900000|2022-07-03 08:45:00|5952.77|5832.77|5953.39|5833.39|5955.22|5835.22|5952.66|5832.66|261
1656838200000|2022-07-03 08:50:00|5953.31|5833.31|5950.58|5830.58|5953.83|5833.83|5949.24|5829.24|269
1656838500000|2022-07-03 08:55:00|5950.5|5830.5|5945.85|5825.85|5951.5|5831.5|5937.58|5817.58|287
1656838800000|2022-07-03 09:00:00|5945.88|5825.88|5943.06|5823.06|5949.86|5829.86|5941.37|5821.37|279
1656839100000|2022-07-03 09:05:00|5943.09|5823.09|5935|5815|5943.84|5823.84|5931.17|5811.17|273
1656839400000|2022-07-03 09:10:00|5935.38|5815.38|5931.35|5811.35|5935.5|5815.5|5928.42|5808.42|280
1656839700000|2022-07-03 09:15:00|5931.52|5811.52|5941.9|5821.9|5947.16|5827.16|5931.03|5811.03|271
1656840000000|2022-07-03 09:20:00|5940.48|5820.48|5941.82|5821.82|5943.16|5823.16|5938.11|5818.11|260
1656840300000|2022-07-03 09:25:00|5941.78|5821.78|5944.16|5824.16|5945.73|5825.73|5941.5|5821.5|269
1656840600000|2022-07-03 09:30:00|5944.17|5824.17|5941.5|5821.5|5945.88|5825.88|5932.05|5812.05|283
1656840900000|2022-07-03 09:35:00|5941.37|5821.37|5941.45|5821.45|5941.98|5821.98|5938.53|5818.53|263
1656841200000|2022-07-03 09:40:00|5941.44|5821.44|5941.83|5821.83|5942.73|5822.73|5939.7|5819.7|243
1656841500000|2022-07-03 09:45:00|5941.92|5821.92|5945.57|5825.57|5946.69|5826.69|5938.48|5818.48|276
1656841800000|2022-07-03 09:50:00|5946.17|5826.17|5956.42|5836.42|5956.42|5836.42|5946.17|5826.17|254
1656842100000|2022-07-03 09:55:00|5955.84|5835.84|5955.03|5835.03|5959.09|5839.09|5951.78|5831.78|279
1656842400000|2022-07-03 10:00:00|5955.12|5835.12|5962.76|5842.76|5963.43|5843.43|5952.4|5832.4|270
1656842700000|2022-07-03 10:05:00|5962.74|5842.74|5960.39|5840.39|5962.74|5842.74|5957.41|5837.41|265
1656843000000|2022-07-03 10:10:00|5960.43|5840.43|5959.88|5839.88|5960.63|5840.63|5956.81|5836.81|265
1656843300000|2022-07-03 10:15:00|5959.73|5839.73|5966.59|5846.59|5969.3|5849.3|5958.58|5838.58|263
1656843600000|2022-07-03 10:20:00|5966.56|5846.56|5969.91|5849.91|5969.99|5849.99|5966.56|5846.56|270
1656843900000|2022-07-03 10:25:00|5969.88|5849.88|5969.54|5849.54|5970.76|5850.76|5967.74|5847.74|256
1656844200000|2022-07-03 10:30:00|5969.59|5849.59|5974.98|5854.98|5977.07|5857.07|5967.62|5847.62|267
1656844500000|2022-07-03 10:35:00|5974.91|5854.91|5974.42|5854.42|5977.22|5857.22|5973.68|5853.68|262
1656844800000|2022-07-03 10:40:00|5974.5|5854.5|5967|5847|5974.64|5854.64|5963.37|5843.37|270
1656845100000|2022-07-03 10:45:00|5967.02|5847.02|5966.32|5846.32|5969.29|5849.29|5965.43|5845.43|258
1656845400000|2022-07-03 10:50:00|5966.26|5846.26|5964.16|5844.16|5966.33|5846.33|5962.24|5842.24|269
1656845700000|2022-07-03 10:55:00|5964.26|5844.26|5967.35|5847.35|5970.54|5850.54|5964.19|5844.19|263
1656846000000|2022-07-03 11:00:00|5967.47|5847.47|5969.22|5849.22|5969.29|5849.29|5965.63|5845.63|263
1656846300000|2022-07-03 11:05:00|5969.19|5849.19|5975.69|5855.69|5975.71|5855.71|5969.12|5849.12|260
1656846600000|2022-07-03 11:10:00|5975.79|5855.79|5976.05|5856.05|5976.13|5856.13|5973.09|5853.09|265
1656846900000|2022-07-03 11:15:00|5976.02|5856.02|5982.9|5862.9|5983.33|5863.33|5975.93|5855.93|271
1656847200000|2022-07-03 11:20:00|5982.96|5862.96|5978.05|5858.05|5983.13|5863.13|5977.99|5857.99|265
1656847500000|2022-07-03 11:25:00|5978.08|5858.08|5977.91|5857.91|5978.21|5858.21|5975.66|5855.66|241
1656847800000|2022-07-03 11:30:00|5978.1|5858.1|5972.92|5852.92|5978.44|5858.44|5972.92|5852.92|224
1656848100000|2022-07-03 11:35:00|5972.89|5852.89|5971.65|5851.65|5973.85|5853.85|5971.36|5851.36|216
1656848400000|2022-07-03 11:40:00|5971.61|5851.61|5970.78|5850.78|5971.61|5851.61|5968.68|5848.68|229
1656848700000|2022-07-03 11:45:00|5970.82|5850.82|5969.93|5849.93|5970.82|5850.82|5968.7|5848.7|224
1656849000000|2022-07-03 11:50:00|5969.89|5849.89|5972.76|5852.76|5972.98|5852.98|5969.51|5849.51|220
1656849300000|2022-07-03 11:55:00|5972.77|5852.77|5968.68|5848.68|5972.97|5852.97|5968.32|5848.32|210
1656849600000|2022-07-03 12:00:00|5968.67|5848.67|5971.41|5851.41|5973.28|5853.28|5968.32|5848.32|246
1656849900000|2022-07-03 12:05:00|5971.38|5851.38|5977.7|5857.7|5977.74|5857.74|5971.38|5851.38|236
1656850200000|2022-07-03 12:10:00|5977.8|5857.8|5974.36|5854.36|5978.32|5858.32|5974.04|5854.04|235
1656850500000|2022-07-03 12:15:00|5974.06|5854.06|5969.58|5849.58|5974.9|5854.9|5969.44|5849.44|241
1656850800000|2022-07-03 12:20:00|5969.74|5849.74|5971.73|5851.73|5972.6|5852.6|5969.71|5849.71|233
1656851100000|2022-07-03 12:25:00|5971.55|5851.55|5973.62|5853.62|5973.62|5853.62|5968.89|5848.89|241
1656851400000|2022-07-03 12:30:00|5973.5|5853.5|5970.73|5850.73|5974.3|5854.3|5970.12|5850.12|258
1656851700000|2022-07-03 12:35:00|5970.72|5850.72|5967.75|5847.75|5971.04|5851.04|5967.44|5847.44|219
1656852000000|2022-07-03 12:40:00|5967.71|5847.71|5955.24|5835.24|5968|5848|5955.07|5835.07|247
1656852300000|2022-07-03 12:45:00|5955.33|5835.33|5941.17|5821.17|5955.46|5835.46|5940.8|5820.8|285
1656852600000|2022-07-03 12:50:00|5941.15|5821.15|5939.13|5819.13|5944.87|5824.87|5939.13|5819.13|268
1656852900000|2022-07-03 12:55:00|5939.11|5819.11|5942.14|5822.14|5942.42|5822.42|5916.06|5796.06|292
1656853200000|2022-07-03 13:00:00|5942.09|5822.09|5942.76|5822.76|5947.03|5827.03|5940|5820|288
1656853500000|2022-07-03 13:05:00|5942.79|5822.79|5940.31|5820.31|5942.79|5822.79|5935.52|5815.52|279
1656853800000|2022-07-03 13:10:00|5940.41|5820.41|5936.38|5816.38|5941.42|5821.42|5936.38|5816.38|255
1656854100000|2022-07-03 13:15:00|5936.42|5816.42|5927.56|5807.56|5936.42|5816.42|5926.38|5806.38|278
1656854400000|2022-07-03 13:20:00|5927.44|5807.44|5934.81|5814.81|5935.89|5815.89|5927.19|5807.19|261
1656854700000|2022-07-03 13:25:00|5934.75|5814.75|5934.68|5814.68|5934.86|5814.86|5929.74|5809.74|269
1656855000000|2022-07-03 13:30:00|5934.63|5814.63|5923.51|5803.51|5935.03|5815.03|5922.92|5802.92|261
1656855300000|2022-07-03 13:35:00|5923.25|5803.25|5901.63|5781.63|5924.57|5804.57|5894.83|5774.83|286
1656855600000|2022-07-03 13:40:00|5901.77|5781.77|5906.42|5786.42|5906.62|5786.62|5901.77|5781.77|289
1656855900000|2022-07-03 13:45:00|5906.44|5786.44|5898.8|5778.8|5908.4|5788.4|5898.66|5778.66|283
1656856200000|2022-07-03 13:50:00|5898.76|5778.76|5896.01|5776.01|5900.09|5780.09|5895.86|5775.86|290
1656856500000|2022-07-03 13:55:00|5896.04|5776.04|5893.92|5773.92|5899.47|5779.47|5893.92|5773.92|280
1656856800000|2022-07-03 14:00:00|5894.02|5774.02|5904.66|5784.66|5904.66|5784.66|5888.93|5768.93|286
1656857100000|2022-07-03 14:05:00|5904.51|5784.51|5905.3|5785.3|5909.71|5789.71|5902.76|5782.76|291
1656857400000|2022-07-03 14:10:00|5905.5|5785.5|5907.69|5787.69|5907.69|5787.69|5902.16|5782.16|274
1656857700000|2022-07-03 14:15:00|5907.81|5787.81|5912.17|5792.17|5912.43|5792.43|5907.8|5787.8|275
1656858000000|2022-07-03 14:20:00|5912.16|5792.16|5923.37|5803.37|5926.05|5806.05|5911.43|5791.43|284
1656858300000|2022-07-03 14:25:00|5923.33|5803.33|5922.55|5802.55|5925.44|5805.44|5922.55|5802.55|277
1656858600000|2022-07-03 14:30:00|5922.28|5802.28|5925.22|5805.22|5927.52|5807.52|5921.64|5801.64|257
1656858900000|2022-07-03 14:35:00|5925.17|5805.17|5923.7|5803.7|5925.17|5805.17|5921.21|5801.21|267
1656859200000|2022-07-03 14:40:00|5923.58|5803.58|5925.47|5805.47|5926.49|5806.49|5923.33|5803.33|244
1656859500000|2022-07-03 14:45:00|5925.55|5805.55|5921.98|5801.98|5927.72|5807.72|5921.87|5801.87|255
1656859800000|2022-07-03 14:50:00|5921.92|5801.92|5925.24|5805.24|5926.65|5806.65|5921.08|5801.08|247
1656860100000|2022-07-03 14:55:00|5925.19|5805.19|5928.13|5808.13|5930.35|5810.35|5924.66|5804.66|259
1656860400000|2022-07-03 15:00:00|5928.21|5808.21|5930.52|5810.52|5930.52|5810.52|5927.35|5807.35|265
1656860700000|2022-07-03 15:05:00|5930.51|5810.51|5930.08|5810.08|5939.33|5819.33|5929.85|5809.85|281
1656861000000|2022-07-03 15:10:00|5930.2|5810.2|5929.46|5809.46|5930.66|5810.66|5927.87|5807.87|257
1656861300000|2022-07-03 15:15:00|5929.54|5809.54|5924.55|5804.55|5929.54|5809.54|5924.48|5804.48|250
1656861600000|2022-07-03 15:20:00|5924.56|5804.56|5934.92|5814.92|5935.48|5815.48|5922.23|5802.23|262
1656861900000|2022-07-03 15:25:00|5934.9|5814.9|5932.86|5812.86|5936.96|5816.96|5932.86|5812.86|260
1656862200000|2022-07-03 15:30:00|5933.19|5813.19|5922.92|5802.92|5934.13|5814.13|5922.63|5802.63|252
1656862500000|2022-07-03 15:35:00|5922.94|5802.94|5927.61|5807.61|5928.72|5808.72|5918.17|5798.17|267
1656862800000|2022-07-03 15:40:00|5928.06|5808.06|5925.11|5805.11|5928.84|5808.84|5924.33|5804.33|246
1656863100000|2022-07-03 15:45:00|5925.3|5805.3|5919.17|5799.17|5926.03|5806.03|5918.25|5798.25|261
1656863400000|2022-07-03 15:50:00|5919.27|5799.27|5914.74|5794.74|5920.97|5800.97|5913.27|5793.27|256
1656863700000|2022-07-03 15:55:00|5914.57|5794.57|5917.65|5797.65|5919.23|5799.23|5914.33|5794.33|253
1656864000000|2022-07-03 16:00:00|5917.66|5797.66|5919.82|5799.82|5919.82|5799.82|5915.23|5795.23|279
1656864300000|2022-07-03 16:05:00|5919.72|5799.72|5919.46|5799.46|5922.85|5802.85|5919.03|5799.03|271
1656864600000|2022-07-03 16:10:00|5919.43|5799.43|5928.18|5808.18|5928.26|5808.26|5915.57|5795.57|265
1656864900000|2022-07-03 16:15:00|5928.33|5808.33|5939.02|5819.02|5939.24|5819.24|5927.02|5807.02|263
1656865200000|2022-07-03 16:20:00|5939.01|5819.01|5941.56|5821.56|5945.47|5825.47|5938.7|5818.7|280
1656865500000|2022-07-03 16:25:00|5941.68|5821.68|5943.49|5823.49|5944.26|5824.26|5941.6|5821.6|245
1656865800000|2022-07-03 16:30:00|5943.57|5823.57|5945.65|5825.65|5946.93|5826.93|5943.27|5823.27|269
1656866100000|2022-07-03 16:35:00|5945.63|5825.63|5963.63|5843.63|5964.44|5844.44|5943.32|5823.32|256
1656866400000|2022-07-03 16:40:00|5963.48|5843.48|5950.39|5830.39|5965.11|5845.11|5947.72|5827.72|285
1656866700000|2022-07-03 16:45:00|5950.45|5830.45|5956.88|5836.88|5959.15|5839.15|5950.45|5830.45|279
1656867000000|2022-07-03 16:50:00|5957.16|5837.16|5958.21|5838.21|5958.8|5838.8|5956.12|5836.12|257
1656867300000|2022-07-03 16:55:00|5958.19|5838.19|5956.7|5836.7|5958.68|5838.68|5956.66|5836.66|266
1656867600000|2022-07-03 17:00:00|5956.65|5836.65|5957.1|5837.1|5957.34|5837.34|5954.43|5834.43|268
1656867900000|2022-07-03 17:05:00|5957.11|5837.11|5954.91|5834.91|5958.32|5838.32|5954.91|5834.91|253
1656868200000|2022-07-03 17:10:00|5954.85|5834.85|5953.01|5833.01|5957.28|5837.28|5952.86|5832.86|274
1656868500000|2022-07-03 17:15:00|5953.05|5833.05|5950.99|5830.99|5953.16|5833.16|5950.23|5830.23|250
1656868800000|2022-07-03 17:20:00|5951.14|5831.14|5945.71|5825.71|5951.14|5831.14|5945.7|5825.7|244
1656869100000|2022-07-03 17:25:00|5945.88|5825.88|5946.46|5826.46|5947.02|5827.02|5943.82|5823.82|248
1656869400000|2022-07-03 17:30:00|5946.55|5826.55|5948.86|5828.86|5949.15|5829.15|5946.47|5826.47|257
1656869700000|2022-07-03 17:35:00|5948.92|5828.92|5943.09|5823.09|5948.92|5828.92|5943.09|5823.09|257
1656870000000|2022-07-03 17:40:00|5943.07|5823.07|5943.37|5823.37|5944.49|5824.49|5942.34|5822.34|242
1656870300000|2022-07-03 17:45:00|5943.43|5823.43|5942.88|5822.88|5944.29|5824.29|5942.88|5822.88|264
1656870600000|2022-07-03 17:50:00|5942.8|5822.8|5945.59|5825.59|5945.59|5825.59|5942.02|5822.02|256
1656870900000|2022-07-03 17:55:00|5945.43|5825.43|5972.09|5852.09|5972.09|5852.09|5944.93|5824.93|287
1656871200000|2022-07-03 18:00:00|5971.65|5851.65|5966.02|5846.02|5973.04|5853.04|5963.92|5843.92|273
1656871500000|2022-07-03 18:05:00|5965.96|5845.96|5974.37|5854.37|5974.37|5854.37|5965.86|5845.86|265
1656871800000|2022-07-03 18:10:00|5974.27|5854.27|5975.32|5855.32|5978.62|5858.62|5973.81|5853.81|262
1656872100000|2022-07-03 18:15:00|5975.54|5855.54|5974.32|5854.32|5984.82|5864.82|5973.29|5853.29|271
1656872400000|2022-07-03 18:20:00|5974.37|5854.37|5966.1|5846.1|5974.47|5854.47|5964.09|5844.09|261
1656872700000|2022-07-03 18:25:00|5966.09|5846.09|5960.76|5840.76|5966.09|5846.09|5960.7|5840.7|240
1656873000000|2022-07-03 18:30:00|5960.77|5840.77|5962.61|5842.61|5962.95|5842.95|5960.03|5840.03|257
1656873300000|2022-07-03 18:35:00|5962.67|5842.67|5967.26|5847.26|5967.53|5847.53|5962.67|5842.67|252
1656873600000|2022-07-03 18:40:00|5967.46|5847.46|5969.15|5849.15|5971.67|5851.67|5966.97|5846.97|254
1656873900000|2022-07-03 18:45:00|5968.94|5848.94|5969|5849|5969.23|5849.23|5966.74|5846.74|259
1656874200000|2022-07-03 18:50:00|5969.02|5849.02|5971.48|5851.48|5972.5|5852.5|5968.96|5848.96|252
1656874500000|2022-07-03 18:55:00|5971.44|5851.44|5978.98|5858.98|5979.38|5859.38|5971.34|5851.34|267
1656874800000|2022-07-03 19:00:00|5978.89|5858.89|5981.54|5861.54|5985.77|5865.77|5978.81|5858.81|278
1656875100000|2022-07-03 19:05:00|5981.52|5861.52|5982.47|5862.47|5986.59|5866.59|5981.35|5861.35|268
1656875400000|2022-07-03 19:10:00|5982.55|5862.55|5977.15|5857.15|5983.4|5863.4|5977.14|5857.14|277
1656875700000|2022-07-03 19:15:00|5977.16|5857.16|5984.77|5864.77|5986.12|5866.12|5977.16|5857.16|268
1656876000000|2022-07-03 19:20:00|5984.8|5864.8|5989.29|5861.29|5989.41|5865.95|5982.69|5860.91|273
1656876300000|2022-07-03 19:25:00|5989.39|5861.39|5994.82|5866.82|5996.64|5868.64|5989.15|5861.15|277
1656876600000|2022-07-03 19:30:00|5994.67|5866.67|6015.85|5887.85|6018.64|5890.64|5994.2|5866.2|280
1656876900000|2022-07-03 19:35:00|6015.68|5887.68|6010.45|5882.45|6016.85|5888.85|6009.56|5881.56|268
1656877200000|2022-07-03 19:40:00|6010.39|5882.39|6026.35|5898.35|6026.74|5898.74|6009.33|5881.33|278
1656877500000|2022-07-03 19:45:00|6026.32|5898.32|6058.12|5930.12|6059.82|5931.82|6025.45|5897.45|291
1656877800000|2022-07-03 19:50:00|6057.96|5929.96|6054.03|5926.03|6076.14|5948.14|6053.25|5925.25|295
1656878100000|2022-07-03 19:55:00|6053.9|5925.9|6069.2|5941.2|6070.36|5942.36|6053.52|5925.52|291
1656878400000|2022-07-03 20:00:00|6069.53|5941.53|6085.04|5957.04|6086|5958|6069.53|5941.53|293
1656878700000|2022-07-03 20:05:00|6084.85|5956.85|6079.05|5951.05|6092.93|5964.93|6073.03|5945.03|295
1656879000000|2022-07-03 20:10:00|6078.95|5950.95|6077.43|5949.43|6084.32|5956.32|6075.18|5947.18|295
1656879300000|2022-07-03 20:15:00|6077.45|5949.45|6065.1|5937.1|6082.16|5954.16|6062.15|5934.15|294
1656879600000|2022-07-03 20:20:00|6065.19|5937.19|6084.22|5956.22|6084.95|5956.95|6065.19|5937.19|292
1656879900000|2022-07-03 20:25:00|6084.7|5956.7|6091.14|5963.14|6093.39|5965.39|6084.39|5956.39|276
1656880200000|2022-07-03 20:30:00|6091.19|5963.19|6074.86|5946.86|6092.59|5964.59|6073.84|5945.84|281
1656880500000|2022-07-03 20:35:00|6074.46|5946.46|6073.03|5945.03|6075.51|5947.51|6070.74|5942.74|284
1656880800000|2022-07-03 20:40:00|6073.01|5945.01|6074.64|5946.64|6078.32|5950.32|6072.77|5944.77|274
1656881100000|2022-07-03 20:45:00|6074.7|5946.7|6069.56|5941.56|6078.25|5950.25|6069.55|5941.55|281
1656881400000|2022-07-03 20:50:00|6069.53|5941.53|6079.77|5951.77|6081.13|5953.13|6068.73|5940.73|279
1656881700000|2022-07-03 20:55:00|6079.97|5951.97|6079.35|5951.35|6081.65|5953.65|6078.16|5950.16|275
1656882000000|2022-07-03 21:00:00|6079.27|5951.27|6079.81|5959.81|6083.19|5961.07|6076.76|5951.02|283
1656882300000|2022-07-03 21:05:00|6079.83|5959.83|6078.62|5958.62|6085.6|5965.6|6078.62|5958.62|276
1656882600000|2022-07-03 21:10:00|6078.55|5958.55|6056.33|5936.33|6078.55|5958.55|6056|5936|287
1656882900000|2022-07-03 21:15:00|6056.22|5936.22|6054.52|5934.52|6058.83|5938.83|6052.33|5932.33|275
1656883200000|2022-07-03 21:20:00|6054.53|5934.53|6047.45|5927.45|6057.26|5937.26|6046.99|5926.99|283
1656883500000|2022-07-03 21:25:00|6047.66|5927.66|6051.26|5931.26|6051.38|5931.38|6044.63|5924.63|281
1656883800000|2022-07-03 21:30:00|6051.14|5931.14|6049.05|5929.05|6054.34|5934.34|6049.05|5929.05|287
1656884100000|2022-07-03 21:35:00|6048.89|5928.89|6047.77|5927.77|6049.65|5929.65|6046.96|5926.96|275
1656884400000|2022-07-03 21:40:00|6047.88|5927.88|6049.5|5929.5|6050.48|5930.48|6047.52|5927.52|266
1656884700000|2022-07-03 21:45:00|6049.42|5929.42|6044.1|5924.1|6053.76|5933.76|6044.1|5924.1|273
1656885000000|2022-07-03 21:50:00|6043.91|5923.91|6044.34|5924.34|6044.91|5924.91|6039.63|5919.63|276
1656885300000|2022-07-03 21:55:00|6044.36|5924.36|6045.21|5925.21|6045.81|5925.81|6043.7|5923.7|266
1656885600000|2022-07-03 22:00:00|6045.04|5925.04|6044.69|5924.69|6053.25|5933.25|6043.33|5923.33|294
1656885900000|2022-07-03 22:05:00|6044.66|5924.66|6052.02|5932.02|6053.26|5933.26|6044.21|5924.21|266
1656886200000|2022-07-03 22:10:00|6051.88|5931.88|6061.75|5941.75|6073.09|5953.09|6051.81|5931.81|276
1656886500000|2022-07-03 22:15:00|6061.88|5941.88|6056.19|5936.19|6062.26|5942.26|6053.74|5933.74|277
1656886800000|2022-07-03 22:20:00|6056.16|5936.16|6060.78|5940.78|6062.42|5942.42|6056.07|5936.07|279
1656887100000|2022-07-03 22:25:00|6060.82|5940.82|6049.37|5929.37|6064.42|5944.42|6049.15|5929.15|276
1656887400000|2022-07-03 22:30:00|6049.62|5929.62|6028.81|5908.81|6050.62|5930.62|6025.8|5905.8|282
1656887700000|2022-07-03 22:35:00|6028.43|5908.43|6033.4|5913.4|6033.4|5913.4|6027.63|5907.63|273
1656888000000|2022-07-03 22:40:00|6033.16|5913.16|6034.87|5914.87|6035.74|5915.74|6031.15|5911.15|274
1656888300000|2022-07-03 22:45:00|6035.01|5915.01|6039.14|5919.14|6040.57|5920.57|6031.47|5911.47|270
1656888600000|2022-07-03 22:50:00|6039.37|5919.37|6034.92|5914.92|6043.55|5923.55|6034.82|5914.82|268
1656888900000|2022-07-03 22:55:00|6034.81|5914.81|6040.22|5920.22|6040.32|5920.32|6033.92|5913.92|277
1656889200000|2022-07-03 23:00:00|6040.2|5920.2|6039.64|5919.64|6042.94|5922.94|6039.02|5919.02|267
1656889500000|2022-07-03 23:05:00|6039.63|5919.63|6054.92|5934.92|6055.09|5935.09|6039.01|5919.01|276
1656889800000|2022-07-03 23:10:00|6055.01|5935.01|6056.05|5936.05|6060.2|5940.2|6053.28|5933.28|280
1656890100000|2022-07-03 23:15:00|6056.06|5936.06|6055.27|5935.27|6057.88|5937.88|6053.61|5933.61|278
1656890400000|2022-07-03 23:20:00|6055.07|5935.07|6054.52|5934.52|6055.59|5935.59|6053.03|5933.03|271
1656890700000|2022-07-03 23:25:00|6054.6|5934.6|6026.17|5906.17|6054.6|5934.6|6024.01|5904.01|292
1656891000000|2022-07-03 23:30:00|6026.25|5906.25|6039.85|5919.85|6039.85|5919.85|6024.98|5904.98|285
1656891300000|2022-07-03 23:35:00|6040.13|5920.13|6049.24|5929.24|6049.24|5929.24|6040.13|5920.13|256
1656891600000|2022-07-03 23:40:00|6049.25|5929.25|6048.53|5928.53|6050.22|5930.22|6046.2|5926.2|244
1656891900000|2022-07-03 23:45:00|6048.54|5928.54|6048.69|5928.69|6050.68|5930.68|6046.98|5926.98|265
1656892200000|2022-07-03 23:50:00|6048.7|5928.7|6052.55|5932.55|6053.71|5933.71|6048.46|5928.46|259
1656892500000|2022-07-03 23:55:00|6052.24|5932.24|6047.89|5927.89|6052.24|5932.24|6046.78|5926.78|268
1656892800000|2022-07-04 00:00:00|6047.88|5927.88|6044.95|5924.95|6052.56|5932.56|6043.89|5923.89|292
1656893100000|2022-07-04 00:05:00|6044.68|5924.68|6055|5935|6055|5935|6028.22|5908.22|292
1656893400000|2022-07-04 00:10:00|6055.09|5935.09|6064.77|5944.77|6064.77|5944.77|6054.72|5934.72|295
1656893700000|2022-07-04 00:15:00|6064.52|5944.52|6057.42|5937.42|6067.7|5947.7|6046.38|5926.38|291
1656894000000|2022-07-04 00:20:00|6057.56|5937.56|6049.2|5929.2|6058.03|5938.03|6049.18|5929.18|284
1656894300000|2022-07-04 00:25:00|6049.13|5929.13|6056.22|5936.22|6056.22|5936.22|6044.29|5924.29|277
1656894600000|2022-07-04 00:30:00|6056.3|5936.3|6037.76|5917.76|6059.34|5939.34|6037.76|5917.76|293
1656894900000|2022-07-04 00:35:00|6037.62|5917.62|6039.02|5919.02|6040.53|5920.53|6035.48|5915.48|271
1656895200000|2022-07-04 00:40:00|6039|5919|6039.81|5919.81|6043.82|5923.82|6038.16|5918.16|280
1656895500000|2022-07-04 00:45:00|6039.83|5919.83|6041.21|5921.21|6052.57|5932.57|6039.12|5919.12|284
1656895800000|2022-07-04 00:50:00|6040.83|5920.83|6043.87|5923.87|6043.96|5923.96|6033.32|5913.32|285
1656896100000|2022-07-04 00:55:00|6043.76|5923.76|6050.2|5930.2|6053.06|5933.06|6043.62|5923.62|275
1656896400000|2022-07-04 01:00:00|6050.14|5930.14|6047.57|5927.57|6050.23|5930.23|6046.44|5926.44|279
1656896700000|2022-07-04 01:05:00|6047.61|5927.61|6023.28|5903.28|6049.39|5929.39|6021.2|5901.2|294
1656897000000|2022-07-04 01:10:00|6023.52|5903.52|6029.63|5909.63|6029.68|5909.68|6019.77|5899.77|292
1656897300000|2022-07-04 01:15:00|6029.7|5909.7|6034.31|5914.31|6036.8|5916.8|6029.43|5909.43|285
1656897600000|2022-07-04 01:20:00|6034.38|5914.38|6022.94|5902.94|6034.63|5914.63|6021.76|5901.76|287
1656897900000|2022-07-04 01:25:00|6022.9|5902.9|6022.93|5902.93|6023.98|5903.98|6021.67|5901.67|268
1656898200000|2022-07-04 01:30:00|6022.96|5902.96|6018|5898|6024.06|5904.06|6015.48|5895.48|286
1656898500000|2022-07-04 01:35:00|6017.74|5897.74|6023.9|5903.9|6024.33|5904.33|6017.09|5897.09|269
1656898800000|2022-07-04 01:40:00|6023.83|5903.83|6027.31|5907.31|6028.19|5908.19|6023.83|5903.83|266
1656899100000|2022-07-04 01:45:00|6027.39|5907.39|6033.48|5913.48|6033.48|5913.48|6025.53|5905.53|263
1656899400000|2022-07-04 01:50:00|6033.49|5913.49|6036.45|5916.45|6037.17|5917.17|6032.73|5912.73|278
1656899700000|2022-07-04 01:55:00|6036.08|5916.08|6040.69|5920.69|6040.7|5920.7|6035.54|5915.54|264
1656900000000|2022-07-04 02:00:00|6040.51|5920.51|6039.82|5919.82|6042.82|5922.82|6038.61|5918.61|284
1656900300000|2022-07-04 02:05:00|6039.79|5919.79|6042.8|5922.8|6042.8|5922.8|6038.84|5918.84|265
1656900600000|2022-07-04 02:10:00|6042.69|5922.69|6042.81|5922.81|6044.59|5924.59|6042.13|5922.13|265
1656900900000|2022-07-04 02:15:00|6042.77|5922.77|6039.79|5919.79|6042.95|5922.95|6039.1|5919.1|263
1656901200000|2022-07-04 02:20:00|6039.86|5919.86|6025.4|5905.4|6040.44|5920.44|6025.4|5905.4|262
1656901500000|2022-07-04 02:25:00|6025.35|5905.35|6021.94|5901.94|6026|5906|6018.54|5898.54|269
1656901800000|2022-07-04 02:30:00|6022.03|5902.03|6017.01|5897.01|6024.9|5904.9|6016.09|5896.09|279
1656902100000|2022-07-04 02:35:00|6017.08|5897.08|6012.13|5892.13|6018.51|5898.51|6012.12|5892.12|254
1656902400000|2022-07-04 02:40:00|6012.16|5892.16|5992.32|5872.32|6012.99|5892.99|5989.86|5869.86|272
1656902700000|2022-07-04 02:45:00|5992.02|5872.02|5957.83|5837.83|5992.15|5872.15|5956.96|5836.96|292
1656903000000|2022-07-04 02:50:00|5957.77|5837.77|5951.36|5831.36|5959.57|5839.57|5950.47|5830.47|285
1656903300000|2022-07-04 02:55:00|5951.24|5831.24|5950.26|5830.26|5953.01|5833.01|5948.8|5828.8|273
1656903600000|2022-07-04 03:00:00|5950.29|5830.29|5943.31|5823.31|5950.29|5830.29|5939.94|5819.94|296
1656903900000|2022-07-04 03:05:00|5943.19|5823.19|5944.31|5824.31|5944.31|5824.31|5938.74|5818.74|279
1656904200000|2022-07-04 03:10:00|5944.34|5824.34|5951.79|5831.79|5952.44|5832.44|5942|5822|268
1656904500000|2022-07-04 03:15:00|5951.86|5831.86|5950.7|5830.7|5954.13|5834.13|5946.77|5826.77|268
1656904800000|2022-07-04 03:20:00|5950.54|5830.54|5949.08|5829.08|5951.55|5831.55|5947.29|5827.29|266
1656905100000|2022-07-04 03:25:00|5949.04|5829.04|5953.24|5833.24|5953.77|5833.77|5949.03|5829.03|268
1656905400000|2022-07-04 03:30:00|5953.2|5833.2|5950.61|5830.61|5953.64|5833.64|5950.38|5830.38|246
1656905700000|2022-07-04 03:35:00|5950.66|5830.66|5955.63|5835.63|5955.94|5835.94|5950.52|5830.52|252
1656906000000|2022-07-04 03:40:00|5955.76|5835.76|5961.56|5841.56|5962.75|5842.75|5955.76|5835.76|270
1656906300000|2022-07-04 03:45:00|5961.54|5841.54|5963.23|5843.23|5964.49|5844.49|5961.54|5841.54|251
1656906600000|2022-07-04 03:50:00|5963.24|5843.24|5962.89|5842.89|5964.89|5844.89|5961.8|5841.8|241
1656906900000|2022-07-04 03:55:00|5962.93|5842.93|5957.12|5837.12|5964.2|5844.2|5957.12|5837.12|261
1656907200000|2022-07-04 04:00:00|5957.14|5837.14|5954.27|5834.27|5959.77|5839.77|5951.76|5831.76|263
1656907500000|2022-07-04 04:05:00|5954.33|5834.33|5950.63|5830.63|5956.25|5836.25|5950.36|5830.36|250
1656907800000|2022-07-04 04:10:00|5950.68|5830.68|5948.15|5828.15|5950.68|5830.68|5946.95|5826.95|259
1656908100000|2022-07-04 04:15:00|5948.14|5828.14|5966.66|5846.66|5966.66|5846.66|5946.93|5826.93|256
1656908400000|2022-07-04 04:20:00|5967.33|5847.33|5967.39|5847.39|5969.21|5849.21|5966.39|5846.39|264
1656908700000|2022-07-04 04:25:00|5967.41|5847.41|5963.98|5843.98|5967.59|5847.59|5963.98|5843.98|232
1656909000000|2022-07-04 04:30:00|5964.01|5844.01|5967.72|5847.72|5967.72|5847.72|5963.3|5843.3|255
1656909300000|2022-07-04 04:35:00|5967.68|5847.68|5970.06|5850.06|5970.22|5850.22|5967.4|5847.4|254
1656909600000|2022-07-04 04:40:00|5970.02|5850.02|5969.52|5849.52|5970.1|5850.1|5967.61|5847.61|234
1656909900000|2022-07-04 04:45:00|5969.39|5849.39|5970.42|5850.42|5970.42|5850.42|5968.64|5848.64|233
1656910200000|2022-07-04 04:50:00|5970.3|5850.3|5970.99|5850.99|5972.19|5852.19|5969.4|5849.4|236
1656910500000|2022-07-04 04:55:00|5971.24|5851.24|5969.63|5849.63|5972.08|5852.08|5969.63|5849.63|241
1656910800000|2022-07-04 05:00:00|5969.58|5849.58|5971.66|5851.66|5972.12|5852.12|5966.8|5846.8|233
1656911100000|2022-07-04 05:05:00|5971.69|5851.69|5974.18|5854.18|5976.07|5856.07|5971.69|5851.69|253
1656911400000|2022-07-04 05:10:00|5974.14|5854.14|5972.9|5852.9|5974.22|5854.22|5972.06|5852.06|235
1656911700000|2022-07-04 05:15:00|5972.92|5852.92|5972.62|5852.62|5973.95|5853.95|5970.42|5850.42|239
1656912000000|2022-07-04 05:20:00|5972.64|5852.64|5969.84|5849.84|5974.7|5854.7|5969.6|5849.6|235
1656912300000|2022-07-04 05:25:00|5969.82|5849.82|5967.1|5847.1|5969.86|5849.86|5967|5847|215
1656912600000|2022-07-04 05:30:00|5967.12|5847.12|5967.2|5847.2|5969.53|5849.53|5966.9|5846.9|242
1656912900000|2022-07-04 05:35:00|5967.39|5847.39|5967|5847|5969.44|5849.44|5966.57|5846.57|248
1656913200000|2022-07-04 05:40:00|5966.98|5846.98|5970.44|5850.44|5970.93|5850.93|5966.41|5846.41|248
1656913500000|2022-07-04 05:45:00|5970.47|5850.47|5970.88|5850.88|5973|5853|5969.52|5849.52|260
1656913800000|2022-07-04 05:50:00|5970.94|5850.94|5979.14|5859.14|5979.23|5859.23|5970.03|5850.03|254
1656914100000|2022-07-04 05:55:00|5979.17|5859.17|5976.48|5856.48|5979.64|5859.64|5976.14|5856.14|244
1656914400000|2022-07-04 06:00:00|5976.49|5856.49|5977.4|5857.4|5977.47|5857.47|5972.36|5852.36|272
1656914700000|2022-07-04 06:05:00|5977.37|5857.37|5979.06|5859.06|5979.73|5859.73|5977.37|5857.37|237
1656915000000|2022-07-04 06:10:00|5979.12|5859.12|5988.57|5868.57|5989.08|5869.08|5978.12|5858.12|269
1656915300000|2022-07-04 06:15:00|5988.66|5868.66|5991.76|5871.76|5993.71|5873.71|5987.7|5867.7|270
1656915600000|2022-07-04 06:20:00|5991.79|5871.79|5986.53|5866.53|5992.44|5872.44|5986.48|5866.48|261
1656915900000|2022-07-04 06:25:00|5986.52|5866.52|5986.33|5866.33|5986.54|5866.54|5982.05|5862.05|258
1656916200000|2022-07-04 06:30:00|5986.28|5866.28|5986.37|5866.37|5987.27|5867.27|5985.06|5865.06|267
1656916500000|2022-07-04 06:35:00|5986.3|5866.3|5984.51|5864.51|5988.95|5868.95|5983.95|5863.95|245
1656916800000|2022-07-04 06:40:00|5984.64|5864.64|5985.51|5865.51|5985.51|5865.51|5984.37|5864.37|225
1656917100000|2022-07-04 06:45:00|5985.48|5865.48|5979.6|5859.6|5985.65|5865.65|5978.99|5858.99|230
1656917400000|2022-07-04 06:50:00|5979.61|5859.61|5978.99|5858.99|5980.74|5860.74|5978.9|5858.9|233
1656917700000|2022-07-04 06:55:00|5978.84|5858.84|5950.29|5830.29|5978.84|5858.84|5947.71|5827.71|288
1656918000000|2022-07-04 07:00:00|5950.26|5830.26|5947.69|5827.69|5953.81|5833.81|5946.85|5826.85|276
1656918300000|2022-07-04 07:05:00|5947.67|5827.67|5947.35|5827.35|5947.78|5827.78|5943.93|5823.93|259
1656918600000|2022-07-04 07:10:00|5947.63|5827.63|5954.27|5834.27|5958.94|5838.94|5947.63|5827.63|281
1656918900000|2022-07-04 07:15:00|5954.15|5834.15|5956.16|5836.16|5957.89|5837.89|5953|5833|267
1656919200000|2022-07-04 07:20:00|5956.23|5836.23|5956.03|5836.03|5958.11|5838.11|5947.84|5827.84|275
1656919500000|2022-07-04 07:25:00|5956.04|5836.04|5958.59|5838.59|5960.73|5840.73|5954.93|5834.93|268
1656919800000|2022-07-04 07:30:00|5958.6|5838.6|5959.92|5839.92|5959.92|5839.92|5955.34|5835.34|267
1656920100000|2022-07-04 07:35:00|5959.9|5839.9|5958.76|5838.76|5961.05|5841.05|5958.26|5838.26|271
1656920400000|2022-07-04 07:40:00|5958.78|5838.78|5962.52|5842.52|5962.52|5842.52|5957.53|5837.53|264
1656920700000|2022-07-04 07:45:00|5962.63|5842.63|5964.77|5844.77|5966.95|5846.95|5962.34|5842.34|271
1656921000000|2022-07-04 07:50:00|5964.83|5844.83|5968.23|5848.23|5969.02|5849.02|5963.87|5843.87|245
1656921300000|2022-07-04 07:55:00|5968.24|5848.24|5964.57|5844.57|5968.24|5848.24|5963.5|5843.5|257
1656921600000|2022-07-04 08:00:00|5964.59|5844.59|5963.61|5843.61|5965.97|5845.97|5961.5|5841.5|272
1656921900000|2022-07-04 08:05:00|5963.44|5843.44|5968.3|5848.3|5968.42|5848.42|5960.12|5840.12|267
1656922200000|2022-07-04 08:10:00|5968.45|5848.45|5975.03|5855.03|5976.06|5856.06|5967.58|5847.58|279
1656922500000|2022-07-04 08:15:00|5974.94|5854.94|5977.24|5857.24|5977.24|5857.24|5974.07|5854.07|236
1656922800000|2022-07-04 08:20:00|5977.33|5857.33|5977.15|5857.15|5977.47|5857.47|5973.07|5853.07|247
1656923100000|2022-07-04 08:25:00|5977.19|5857.19|5977.7|5857.7|5980.09|5860.09|5976.47|5856.47|248
1656923400000|2022-07-04 08:30:00|5977.72|5857.72|5974.92|5854.92|5979.41|5859.41|5974.92|5854.92|259
1656923700000|2022-07-04 08:35:00|5974.89|5854.89|5974.81|5854.81|5976.5|5856.5|5973.49|5853.49|269
1656924000000|2022-07-04 08:40:00|5974.72|5854.72|5976.56|5856.56|5977.97|5857.97|5973.4|5853.4|259
1656924300000|2022-07-04 08:45:00|5976.61|5856.61|5978.09|5858.09|5980.24|5860.24|5975.86|5855.86|254
1656924600000|2022-07-04 08:50:00|5977.9|5857.9|5973.62|5853.62|5977.9|5857.9|5972.33|5852.33|261
1656924900000|2022-07-04 08:55:00|5973.66|5853.66|5968.89|5848.89|5973.84|5853.84|5968.41|5848.41|255
1656925200000|2022-07-04 09:00:00|5968.78|5848.78|5970.1|5850.1|5971.73|5851.73|5967.45|5847.45|264
1656925500000|2022-07-04 09:05:00|5970.2|5850.2|5971.14|5851.14|5972.58|5852.58|5970.2|5850.2|242
1656925800000|2022-07-04 09:10:00|5971.1|5851.1|5974.88|5854.88|5974.91|5854.91|5971.06|5851.06|252
1656926100000|2022-07-04 09:15:00|5974.86|5854.86|5979.74|5859.74|5982.24|5862.24|5973.9|5853.9|277
1656926400000|2022-07-04 09:20:00|5979.72|5859.72|5984.84|5864.84|5989.38|5869.38|5979.04|5859.04|257
1656926700000|2022-07-04 09:25:00|5984.78|5864.78|5993|5873|5995.97|5875.97|5984.56|5864.56|271
1656927000000|2022-07-04 09:30:00|5993.01|5873.01|6003.17|5883.17|6003.59|5883.59|5989.72|5869.72|283
1656927300000|2022-07-04 09:35:00|6003.15|5883.15|6008.06|5888.06|6010.26|5890.26|6002.84|5882.84|281
1656927600000|2022-07-04 09:40:00|6008.04|5888.04|6005.84|5885.84|6009.26|5889.26|6002.9|5882.9|278
1656927900000|2022-07-04 09:45:00|6005.86|5885.86|6034.26|5914.26|6037.96|5917.96|6005.83|5885.83|289
1656928200000|2022-07-04 09:50:00|6034.37|5914.37|6046.9|5926.9|6048.93|5928.93|6031.61|5911.61|290
1656928500000|2022-07-04 09:55:00|6046.82|5926.82|6043.24|5923.24|6049.07|5929.07|6042.88|5922.88|293
1656928800000|2022-07-04 10:00:00|6043.7|5923.7|6065.89|5945.89|6067.42|5947.42|6043.27|5923.27|295
1656929100000|2022-07-04 10:05:00|6066.02|5946.02|6055.57|5935.57|6067.41|5947.41|6055.57|5935.57|275
1656929400000|2022-07-04 10:10:00|6055.24|5935.24|6056.84|5936.84|6061.54|5941.54|6054.15|5934.15|280
1656929700000|2022-07-04 10:15:00|6056.85|5936.85|6063.47|5943.47|6063.47|5943.47|6056.78|5936.78|279
1656930000000|2022-07-04 10:20:00|6063.54|5943.54|6067.32|5947.32|6077.55|5957.55|6063.22|5943.22|283
1656930300000|2022-07-04 10:25:00|6067.44|5947.44|6070.34|5950.34|6072.31|5952.31|6066.85|5946.85|265
1656930600000|2022-07-04 10:30:00|6070.44|5950.44|6063.14|5943.14|6076.62|5956.62|6062.79|5942.79|292
1656930900000|2022-07-04 10:35:00|6063.13|5943.13|6073.09|5953.09|6073.09|5953.09|6062.31|5942.31|275
1656931200000|2022-07-04 10:40:00|6073.1|5953.1|6076.15|5956.15|6084.47|5964.47|6072.83|5952.83|282
1656931500000|2022-07-04 10:45:00|6076.13|5956.13|6071.15|5951.15|6076.43|5956.43|6070.95|5950.95|276
1656931800000|2022-07-04 10:50:00|6071.1|5951.1|6077.44|5957.44|6079.54|5959.54|6069.26|5949.26|270
1656932100000|2022-07-04 10:55:00|6077.28|5957.28|6071.47|5951.47|6077.28|5957.28|6071.47|5951.47|261
1656932400000|2022-07-04 11:00:00|6071.46|5951.46|6079.39|5959.39|6079.81|5959.81|6071.35|5951.35|273
1656932700000|2022-07-04 11:05:00|6079.36|5959.36|6078.34|5958.34|6082.09|5962.09|6078.17|5958.17|251
1656933000000|2022-07-04 11:10:00|6078.31|5958.31|6080.87|5960.87|6082.24|5962.24|6074.28|5954.28|266
1656933300000|2022-07-04 11:15:00|6080.7|5960.7|6071.74|5951.74|6088.66|5968.66|6071.74|5951.74|289
1656933600000|2022-07-04 11:20:00|6071.8|5951.8|6057.32|5937.32|6071.88|5951.88|6057.24|5937.24|280
1656933900000|2022-07-04 11:25:00|6057.68|5937.68|6073.56|5953.56|6074.12|5954.12|6056.47|5936.47|274
1656934200000|2022-07-04 11:30:00|6073.23|5953.23|6096.73|5976.73|6097.05|5977.05|6073.23|5953.23|289
1656934500000|2022-07-04 11:35:00|6097.17|5977.17|6099.87|5979.87|6102.03|5982.03|6093.96|5973.96|294
1656934800000|2022-07-04 11:40:00|6099.9|5979.9|6112.1|5992.1|6112.95|5992.95|6097.63|5977.63|290
1656935100000|2022-07-04 11:45:00|6112.25|5992.25|6110.87|5990.87|6120.08|6000.08|6110.11|5990.11|292
1656935400000|2022-07-04 11:50:00|6110.91|5990.91|6134.31|6014.31|6134.31|6014.31|6109.29|5989.29|287
1656935700000|2022-07-04 11:55:00|6134.77|6014.77|6188.11|6068.11|6194.88|6074.88|6134.77|6014.77|298
1656936000000|2022-07-04 12:00:00|6188.37|6068.37|6215.91|6095.91|6215.91|6095.91|6185.47|6065.47|296
1656936300000|2022-07-04 12:05:00|6215.94|6095.94|6200.58|6080.58|6215.94|6095.94|6198.81|6078.81|297
1656936600000|2022-07-04 12:10:00|6200.61|6080.61|6186.87|6066.87|6201.95|6081.95|6182.09|6062.09|295
1656936900000|2022-07-04 12:15:00|6186.35|6066.35|6187.1|6067.1|6192.36|6072.36|6186|6066|294
1656937200000|2022-07-04 12:20:00|6187.08|6067.08|6213.16|6093.16|6213.16|6093.16|6185.27|6065.27|296
1656937500000|2022-07-04 12:25:00|6212.92|6092.92|6178.45|6058.45|6212.92|6092.92|6177.24|6057.24|292
1656937800000|2022-07-04 12:30:00|6178.5|6058.5|6182.04|6062.04|6182.08|6062.08|6162.55|6042.55|294
1656938100000|2022-07-04 12:35:00|6182.4|6062.4|6179.47|6059.47|6187.55|6067.55|6179.47|6059.47|292
1656938400000|2022-07-04 12:40:00|6179.57|6059.57|6174.48|6054.48|6181.92|6061.92|6173.92|6053.92|288
1656938700000|2022-07-04 12:45:00|6174.64|6054.64|6183.29|6063.29|6184.33|6064.33|6168.04|6048.04|292
1656939000000|2022-07-04 12:50:00|6183.23|6063.23|6190.36|6070.36|6190.75|6070.75|6183.16|6063.16|280
1656939300000|2022-07-04 12:55:00|6190.09|6070.09|6193.67|6073.67|6197.45|6077.45|6188.38|6068.38|295
1656939600000|2022-07-04 13:00:00|6193.76|6073.76|6193.35|6073.35|6194.99|6074.99|6188.22|6068.22|290
1656939900000|2022-07-04 13:05:00|6193.04|6073.04|6199.39|6079.39|6199.59|6079.59|6189.61|6069.61|279
1656940200000|2022-07-04 13:10:00|6199.4|6079.4|6201.22|6081.22|6202.1|6082.1|6196.73|6076.73|286
1656940500000|2022-07-04 13:15:00|6201.29|6081.29|6193.21|6073.21|6201.72|6081.72|6192.72|6072.72|267
1656940800000|2022-07-04 13:20:00|6193.25|6073.25|6188.99|6068.99|6195.11|6075.11|6188.95|6068.95|281
1656941100000|2022-07-04 13:25:00|6188.84|6068.84|6184.68|6064.68|6188.84|6068.84|6182.17|6062.17|285
1656941400000|2022-07-04 13:30:00|6184.61|6064.61|6152.25|6032.25|6185.65|6065.65|6152.25|6032.25|290
1656941700000|2022-07-04 13:35:00|6152.28|6032.28|6151.85|6031.85|6152.76|6032.76|6139.74|6019.74|294
1656942000000|2022-07-04 13:40:00|6151.41|6031.41|6141.44|6021.44|6151.94|6031.94|6139.02|6019.02|294
1656942300000|2022-07-04 13:45:00|6141.51|6021.51|6143.83|6023.83|6148.49|6028.49|6137.51|6017.51|289
1656942600000|2022-07-04 13:50:00|6144.01|6024.01|6141.82|6021.82|6144.01|6024.01|6137.23|6017.23|287
1656942900000|2022-07-04 13:55:00|6141.83|6021.83|6127.11|6007.11|6141.89|6021.89|6127.11|6007.11|286
1656943200000|2022-07-04 14:00:00|6127.05|6007.05|6126.28|6006.28|6131.49|6011.49|6123.75|6003.75|288
1656943500000|2022-07-04 14:05:00|6126.22|6006.22|6123.94|6003.94|6129.38|6009.38|6122.08|6002.08|291
1656943800000|2022-07-04 14:10:00|6124.07|6004.07|6131.29|6011.29|6132.52|6012.52|6123.79|6003.79|280
1656944100000|2022-07-04 14:15:00|6131.32|6011.32|6134.16|6014.16|6134.16|6014.16|6124.1|6004.1|281
1656944400000|2022-07-04 14:20:00|6134.25|6014.25|6143.25|6023.25|6144.3|6024.3|6132.18|6012.18|285
1656944700000|2022-07-04 14:25:00|6143.3|6023.3|6142.75|6022.75|6149.52|6029.52|6141.63|6021.63|283
1656945000000|2022-07-04 14:30:00|6142.82|6022.82|6140.86|6020.86|6143.56|6023.56|6135.93|6015.93|268
1656945300000|2022-07-04 14:35:00|6141|6021|6140.6|6020.6|6142.34|6022.34|6138.39|6018.39|282
1656945600000|2022-07-04 14:40:00|6140.52|6020.52|6121.99|6001.99|6141.09|6021.09|6116.21|5996.21|287
1656945900000|2022-07-04 14:45:00|6122.01|6002.01|6121.74|6001.74|6123.85|6003.85|6120.16|6000.16|268
1656946200000|2022-07-04 14:50:00|6121.76|6001.76|6130.91|6010.91|6132.06|6012.06|6119.43|5999.43|274
1656946500000|2022-07-04 14:55:00|6131.07|6011.07|6140.84|6020.84|6141.79|6021.79|6130.18|6010.18|276
1656946800000|2022-07-04 15:00:00|6140.86|6020.86|6185.68|6065.68|6185.68|6065.68|6140.29|6020.29|284
1656947100000|2022-07-04 15:05:00|6187.41|6067.41|6238.36|6118.36|6281.54|6161.54|6187.41|6067.41|299
1656947400000|2022-07-04 15:10:00|6238.45|6118.45|6228.23|6108.23|6238.45|6118.45|6219.8|6099.8|289
1656947700000|2022-07-04 15:15:00|6228.39|6108.39|6228.98|6108.98|6244.6|6124.6|6222.58|6102.58|297
1656948000000|2022-07-04 15:20:00|6228.89|6108.89|6219.31|6099.31|6239.74|6119.74|6219|6099|290
1656948300000|2022-07-04 15:25:00|6219.51|6099.51|6196.93|6076.93|6219.56|6099.56|6196.73|6076.73|292
1656948600000|2022-07-04 15:30:00|6196.71|6076.71|6189.45|6069.45|6200.88|6080.88|6185.5|6065.5|289
1656948900000|2022-07-04 15:35:00|6189.54|6069.54|6190.51|6070.51|6191.66|6071.66|6183.22|6063.22|297
1656949200000|2022-07-04 15:40:00|6191.39|6071.39|6211.33|6091.33|6212.95|6092.95|6189.91|6069.91|296
1656949500000|2022-07-04 15:45:00|6210.6|6090.6|6206.81|6086.81|6210.6|6090.6|6197.86|6077.86|295
1656949800000|2022-07-04 15:50:00|6206.74|6086.74|6204.8|6084.8|6211.57|6091.57|6201.88|6081.88|294
1656950100000|2022-07-04 15:55:00|6204.73|6084.73|6202.87|6082.87|6208.21|6088.21|6202.76|6082.76|287
1656950400000|2022-07-04 16:00:00|6202.92|6082.92|6195.12|6075.12|6206.12|6086.12|6193.72|6073.72|292
1656950700000|2022-07-04 16:05:00|6195.32|6075.32|6214.78|6094.78|6215.01|6095.01|6190.01|6070.01|289
1656951000000|2022-07-04 16:10:00|6214.82|6094.82|6215.99|6095.99|6217.27|6097.27|6210.42|6090.42|285
1656951300000|2022-07-04 16:15:00|6216.01|6096.01|6203.3|6083.3|6219.62|6099.62|6203.19|6083.19|295
1656951600000|2022-07-04 16:20:00|6203.25|6083.25|6185.38|6065.38|6203.58|6083.58|6185.14|6065.14|296
1656951900000|2022-07-04 16:25:00|6185.16|6065.16|6191.6|6071.6|6193.05|6073.05|6180.63|6060.63|280
1656952200000|2022-07-04 16:30:00|6191.92|6071.92|6179.14|6059.14|6192.75|6072.75|6178.76|6058.76|276
1656952500000|2022-07-04 16:35:00|6178.88|6058.88|6180.19|6060.19|6182.6|6062.6|6178.74|6058.74|274
1656952800000|2022-07-04 16:40:00|6180.12|6060.12|6180.9|6060.9|6183.1|6063.1|6180.12|6060.12|267
1656953100000|2022-07-04 16:45:00|6180.71|6060.71|6190.17|6070.17|6190.36|6070.36|6180.62|6060.62|281
1656953400000|2022-07-04 16:50:00|6190.18|6070.18|6197.81|6077.81|6198.81|6078.81|6190.18|6070.18|279
1656953700000|2022-07-04 16:55:00|6197.89|6077.89|6198.39|6078.39|6203.89|6083.89|6197.07|6077.07|278
1656954000000|2022-07-04 17:00:00|6198.38|6078.38|6201.07|6081.07|6201.07|6081.07|6193.68|6073.68|268
1656954300000|2022-07-04 17:05:00|6201.11|6081.11|6218.48|6098.48|6218.56|6098.56|6201.03|6081.03|287
1656954600000|2022-07-04 17:10:00|6218.67|6098.67|6219.99|6099.99|6221.12|6101.12|6216.36|6096.36|276
1656954900000|2022-07-04 17:15:00|6220|6100|6227.64|6107.64|6236.01|6116.01|6219.8|6099.8|288
1656955200000|2022-07-04 17:20:00|6227.57|6107.57|6241.86|6121.86|6246.14|6126.14|6226.33|6106.33|292
1656955500000|2022-07-04 17:25:00|6241.96|6121.96|6268.78|6148.78|6274.5|6154.5|6241.56|6121.56|291
1656955800000|2022-07-04 17:30:00|6268.9|6148.9|6264.31|6144.31|6274.76|6154.76|6259.56|6139.56|292
1656956100000|2022-07-04 17:35:00|6264.63|6144.63|6273.08|6153.08|6275.12|6155.12|6254.07|6134.07|292
1656956400000|2022-07-04 17:40:00|6273.17|6153.17|6282.8|6162.8|6286.99|6166.99|6271|6151|294
1656956700000|2022-07-04 17:45:00|6283.12|6163.12|6270.16|6150.16|6289.83|6169.83|6269.65|6149.65|294
1656957000000|2022-07-04 17:50:00|6270.04|6150.04|6264.82|6144.82|6270.91|6150.91|6262.45|6142.45|290
1656957300000|2022-07-04 17:55:00|6264.83|6144.83|6255.25|6135.25|6266.3|6146.3|6255.07|6135.07|275
1656957600000|2022-07-04 18:00:00|6255.09|6135.09|6251.55|6131.55|6257.11|6137.11|6249.71|6129.71|282
1656957900000|2022-07-04 18:05:00|6251.39|6131.39|6253.89|6133.89|6258.92|6138.92|6251.33|6131.33|287
1656958200000|2022-07-04 18:10:00|6253.81|6133.81|6253.22|6133.22|6259.27|6139.27|6252.35|6132.35|280
1656958500000|2022-07-04 18:15:00|6253.17|6133.17|6260.56|6140.56|6260.84|6140.84|6249.63|6129.63|275
1656958800000|2022-07-04 18:20:00|6260.66|6140.66|6256.03|6136.03|6260.97|6140.97|6256.03|6136.03|266
1656959100000|2022-07-04 18:25:00|6255.94|6135.94|6242.15|6122.15|6255.94|6135.94|6238.05|6118.05|286
1656959400000|2022-07-04 18:30:00|6242|6122|6245.82|6125.82|6246.53|6126.53|6238.94|6118.94|283
1656959700000|2022-07-04 18:35:00|6245.84|6125.84|6246.98|6126.98|6246.98|6126.98|6242.28|6122.28|276
1656960000000|2022-07-04 18:40:00|6247|6127|6240.98|6120.98|6248.67|6128.67|6237.67|6117.67|263
1656960300000|2022-07-04 18:45:00|6240.99|6120.99|6253.19|6133.19|6253.19|6133.19|6240.86|6120.86|268
1656960600000|2022-07-04 18:50:00|6253.18|6133.18|6275.19|6155.19|6275.29|6155.29|6250.59|6130.59|283
1656960900000|2022-07-04 18:55:00|6275.33|6155.33|6272.9|6152.9|6277.92|6157.92|6270.13|6150.13|274
1656961200000|2022-07-04 19:00:00|6273.06|6153.06|6270.12|6150.12|6274.13|6154.13|6270.12|6150.12|261
1656961500000|2022-07-04 19:05:00|6270.08|6150.08|6258.94|6138.94|6278.68|6158.68|6258.94|6138.94|290
1656961800000|2022-07-04 19:10:00|6258.79|6138.79|6239.17|6119.17|6258.79|6138.79|6239.17|6119.17|295
1656962100000|2022-07-04 19:15:00|6238.64|6118.64|6229|6109|6241.72|6121.72|6229|6109|282
1656962400000|2022-07-04 19:20:00|6228.94|6108.94|6226.65|6106.65|6231.28|6111.28|6224.92|6104.92|286
1656962700000|2022-07-04 19:25:00|6226.69|6106.69|6221.84|6101.84|6226.69|6106.69|6220.99|6100.99|269
1656963000000|2022-07-04 19:30:00|6221.73|6101.73|6223.99|6103.99|6224.92|6104.92|6221.69|6101.69|264
1656963300000|2022-07-04 19:35:00|6223.76|6103.76|6224.53|6104.53|6225.36|6105.36|6220.85|6100.85|268
1656963600000|2022-07-04 19:40:00|6224.51|6104.51|6221.72|6101.72|6224.51|6104.51|6221.26|6101.26|274
1656963900000|2022-07-04 19:45:00|6221.81|6101.81|6233.58|6113.58|6236.17|6116.17|6221.81|6101.81|282
1656964200000|2022-07-04 19:50:00|6233.5|6113.5|6241.63|6121.63|6241.63|6121.63|6232.8|6112.8|268
1656964500000|2022-07-04 19:55:00|6241.53|6121.53|6240.59|6120.59|6243.22|6123.22|6239.58|6119.58|267
1656964800000|2022-07-04 20:00:00|6240.58|6120.58|6231.89|6111.89|6252.82|6132.82|6231.89|6111.89|291
1656965100000|2022-07-04 20:05:00|6231.75|6111.75|6238.89|6118.89|6240.1|6120.1|6231.31|6111.31|282
1656965400000|2022-07-04 20:10:00|6238.94|6118.94|6257.88|6137.88|6257.97|6137.97|6238.81|6118.81|276
1656965700000|2022-07-04 20:15:00|6258|6138|6252.39|6132.39|6258|6138|6251.64|6131.64|259
1656966000000|2022-07-04 20:20:00|6252.21|6132.21|6230.5|6110.5|6252.21|6132.21|6229.9|6109.9|279
1656966300000|2022-07-04 20:25:00|6230.37|6110.37|6229.76|6109.76|6232.25|6112.25|6223.49|6103.49|279
1656966600000|2022-07-04 20:30:00|6229.71|6109.71|6224.87|6104.87|6229.87|6109.87|6223.75|6103.75|288
1656966900000|2022-07-04 20:35:00|6224.79|6104.79|6221.95|6101.95|6225.32|6105.32|6218.59|6098.59|274
1656967200000|2022-07-04 20:40:00|6221.86|6101.86|6221.91|6101.91|6222.93|6102.93|6219.3|6099.3|245
1656967500000|2022-07-04 20:45:00|6222.16|6102.16|6240.48|6120.48|6240.93|6120.93|6221.71|6101.71|274
1656967800000|2022-07-04 20:50:00|6240.29|6120.29|6242.46|6122.46|6246|6126|6239.33|6119.33|256
1656968100000|2022-07-04 20:55:00|6242.45|6122.45|6235.84|6115.84|6242.45|6122.45|6234.27|6114.27|275
1656968400000|2022-07-04 21:00:00|6235.83|6115.83|6233.01|6113.01|6239.21|6119.21|6228.7|6108.7|274
1656968700000|2022-07-04 21:05:00|6232.97|6112.97|6240.08|6120.08|6240.26|6120.26|6232.79|6112.79|240
1656969000000|2022-07-04 21:10:00|6239.88|6119.88|6244.95|6124.95|6244.95|6124.95|6239.75|6119.75|237
1656969300000|2022-07-04 21:15:00|6244.99|6124.99|6252.02|6132.02|6252.04|6132.04|6244.99|6124.99|230
1656969600000|2022-07-04 21:20:00|6252.09|6132.09|6250.25|6130.25|6253.33|6133.33|6247.04|6127.04|241
1656969900000|2022-07-04 21:25:00|6250.02|6130.02|6238.09|6118.09|6250.28|6130.28|6238.02|6118.02|259
1656970200000|2022-07-04 21:30:00|6237.99|6117.99|6244.85|6124.85|6244.91|6124.91|6235.58|6115.58|273
1656970500000|2022-07-04 21:35:00|6244.74|6124.74|6269.85|6149.85|6280.24|6160.24|6244.47|6124.47|298
1656970800000|2022-07-04 21:40:00|6269.42|6149.42|6268.73|6148.73|6280.83|6160.83|6266.37|6146.37|293
1656971100000|2022-07-04 21:45:00|6268.81|6148.81|6281.49|6161.49|6282.21|6162.21|6268.6|6148.6|290
1656971400000|2022-07-04 21:50:00|6281.54|6161.54|6299.79|6179.79|6316.22|6196.22|6280.86|6160.86|295
1656971700000|2022-07-04 21:55:00|6299.94|6179.94|6298.37|6178.37|6301.7|6181.7|6291.13|6171.13|295
1656972000000|2022-07-04 22:00:00|6298.4|6178.4|6291.18|6171.18|6300.25|6180.25|6285.99|6165.99|291
1656972300000|2022-07-04 22:05:00|6291.26|6171.26|6284.98|6164.98|6291.26|6171.26|6282.21|6162.21|284
1656972600000|2022-07-04 22:10:00|6284.91|6164.91|6280.18|6160.18|6285.35|6165.35|6279.08|6159.08|268
1656972900000|2022-07-04 22:15:00|6280.17|6160.17|6288.97|6168.97|6288.97|6168.97|6277.58|6157.58|275
1656973200000|2022-07-04 22:20:00|6288.76|6168.76|6305.89|6185.89|6306.5|6186.5|6288.67|6168.67|289
1656973500000|2022-07-04 22:25:00|6305.93|6185.93|6319.73|6199.73|6324.6|6204.6|6305.89|6185.89|293
1656973800000|2022-07-04 22:30:00|6319.75|6199.75|6340.23|6220.23|6348.77|6228.77|6317.75|6197.75|290
1656974100000|2022-07-04 22:35:00|6339.83|6219.83|6333.41|6213.41|6341.95|6221.95|6332.99|6212.99|295
1656974400000|2022-07-04 22:40:00|6332.68|6212.68|6318.65|6198.65|6333.57|6213.57|6306.54|6186.54|296
1656974700000|2022-07-04 22:45:00|6319.13|6199.13|6327.56|6207.56|6329.86|6209.86|6312.47|6192.47|288
1656975000000|2022-07-04 22:50:00|6327.25|6207.25|6349.86|6229.86|6356.61|6236.61|6323.93|6203.93|295
1656975300000|2022-07-04 22:55:00|6349.83|6229.83|6348.48|6228.48|6362.51|6242.51|6347.55|6227.55|294
1656975600000|2022-07-04 23:00:00|6348.72|6228.72|6342.05|6222.05|6349.91|6229.91|6336.23|6216.23|294
1656975900000|2022-07-04 23:05:00|6341.78|6221.78|6348.68|6228.68|6365.62|6245.62|6341.49|6221.49|293
1656976200000|2022-07-04 23:10:00|6347.98|6227.98|6335.94|6215.94|6349.16|6229.16|6335.05|6215.05|237
1656976500000|2022-07-04 23:15:00|6355.92|6235.92|6372.08|6252.08|6372.08|6252.08|6355.92|6235.92|52
1656976800000|2022-07-04 23:20:00|6371.14|6251.14|6374.34|6254.34|6376.56|6256.56|6367.84|6247.84|295
1656977100000|2022-07-04 23:25:00|6374.5|6254.5|6385.41|6265.41|6389.78|6269.78|6374.5|6254.5|292
1656977400000|2022-07-04 23:30:00|6385.36|6265.36|6367.5|6247.5|6388.73|6268.73|6364.76|6244.76|295
1656977700000|2022-07-04 23:35:00|6367.48|6247.48|6391.6|6271.6|6392.08|6272.08|6366.47|6246.47|290
1656978000000|2022-07-04 23:40:00|6391.29|6271.29|6381.5|6261.5|6393.36|6273.36|6372.89|6252.89|290
1656978300000|2022-07-04 23:45:00|6381.48|6261.48|6392.05|6272.05|6397.09|6277.09|6376.72|6256.72|292
1656978600000|2022-07-04 23:50:00|6392.02|6272.02|6390.94|6270.94|6398.45|6278.45|6387.05|6267.05|290
1656978900000|2022-07-04 23:55:00|6391.03|6271.03|6377.14|6257.14|6391.03|6271.03|6377.08|6257.08|281
1656979200000|2022-07-05 00:00:00|6377.57|6257.57|6364.25|6244.25|6381.38|6261.38|6362.79|6242.79|293
1656979500000|2022-07-05 00:05:00|6364.12|6244.12|6370.96|6250.96|6378.67|6258.67|6363.87|6243.87|287
1656979800000|2022-07-05 00:10:00|6370.9|6250.9|6413.46|6293.46|6416.47|6296.47|6370.9|6250.9|298
1656980100000|2022-07-05 00:15:00|6413.54|6293.54|6391.84|6271.84|6417.21|6297.21|6389.9|6269.9|292
1656980400000|2022-07-05 00:20:00|6391.71|6271.71|6398.03|6278.03|6403.75|6283.75|6381.37|6261.37|290
1656980700000|2022-07-05 00:25:00|6398.23|6278.23|6391.68|6271.68|6400.81|6280.81|6388.31|6268.31|288
1656981000000|2022-07-05 00:30:00|6391.67|6271.67|6414.68|6294.68|6415.71|6295.71|6387.45|6267.45|294
1656981300000|2022-07-05 00:35:00|6414.1|6294.1|6408.01|6288.01|6414.39|6294.39|6403.88|6283.88|294
1656981600000|2022-07-05 00:40:00|6407.95|6287.95|6400.6|6280.6|6407.96|6287.96|6400.6|6280.6|271
1656981900000|2022-07-05 00:45:00|6400.58|6280.58|6404.01|6284.01|6422.98|6302.98|6399.15|6279.15|288
1656982200000|2022-07-05 00:50:00|6404.03|6284.03|6423.94|6303.94|6424.75|6304.75|6403.92|6283.92|286
1656982500000|2022-07-05 00:55:00|6424.05|6304.05|6415.14|6295.14|6424.49|6304.49|6415.14|6295.14|287
1656982800000|2022-07-05 01:00:00|6414.92|6294.92|6397.27|6277.27|6420.83|6300.83|6396|6276|287
1656983100000|2022-07-05 01:05:00|6397.49|6277.49|6390.34|6270.34|6400.32|6280.32|6390.18|6270.18|289
1656983400000|2022-07-05 01:10:00|6390.71|6270.71|6385.08|6265.08|6391.6|6271.6|6384.18|6264.18|287
1656983700000|2022-07-05 01:15:00|6384.98|6264.98|6390.96|6270.96|6396.47|6276.47|6384.92|6264.92|292
1656984000000|2022-07-05 01:20:00|6391.08|6271.08|6380.69|6260.69|6391.51|6271.51|6380.08|6260.08|291
1656984300000|2022-07-05 01:25:00|6380.53|6260.53|6377.39|6257.39|6380.89|6260.89|6373.13|6253.13|293
1656984600000|2022-07-05 01:30:00|6376.97|6256.97|6389.14|6269.14|6390.7|6270.7|6376.97|6256.97|296
1656984900000|2022-07-05 01:35:00|6388.93|6268.93|6384.78|6264.78|6389.22|6269.22|6381.11|6261.11|282
1656985200000|2022-07-05 01:40:00|6384.88|6264.88|6383.7|6263.7|6387.51|6267.51|6378.9|6258.9|282
1656985500000|2022-07-05 01:45:00|6383.71|6263.71|6399.18|6279.18|6399.78|6279.78|6382.65|6262.65|291
1656985800000|2022-07-05 01:50:00|6399.15|6279.15|6400.79|6280.79|6402.41|6282.41|6398.74|6278.74|266
1656986100000|2022-07-05 01:55:00|6400.81|6280.81|6395.28|6275.28|6401.24|6281.24|6390.5|6270.5|278
1656986400000|2022-07-05 02:00:00|6395.11|6275.11|6391.83|6271.83|6396.94|6276.94|6391.83|6271.83|280
1656986700000|2022-07-05 02:05:00|6391.44|6271.44|6370|6250|6391.8|6271.8|6369.75|6249.75|280
1656987000000|2022-07-05 02:10:00|6369.9|6249.9|6373.85|6253.85|6374.22|6254.22|6365.45|6245.45|282
1656987300000|2022-07-05 02:15:00|6373.94|6253.94|6367.58|6247.58|6374.17|6254.17|6367.57|6247.57|261
1656987600000|2022-07-05 02:20:00|6367.41|6247.41|6359.65|6239.65|6367.43|6247.43|6356.78|6236.78|289
1656987900000|2022-07-05 02:25:00|6359.79|6239.79|6364.01|6244.01|6365.16|6245.16|6358.84|6238.84|286
1656988200000|2022-07-05 02:30:00|6363.99|6243.99|6345.65|6225.65|6366.84|6246.84|6332.14|6212.14|282
1656988500000|2022-07-05 02:35:00|6345.57|6225.57|6345.62|6225.62|6351.79|6231.79|6345.46|6225.46|291
1656988800000|2022-07-05 02:40:00|6345.69|6225.69|6358.21|6238.21|6360.02|6240.02|6345.11|6225.11|285
1656989100000|2022-07-05 02:45:00|6358.17|6238.17|6357.41|6237.41|6366.37|6246.37|6357.32|6237.32|274
1656989400000|2022-07-05 02:50:00|6357.38|6237.38|6359.44|6239.44|6362.33|6242.33|6356.93|6236.93|262
1656989700000|2022-07-05 02:55:00|6359.17|6239.17|6346.7|6226.7|6359.22|6239.22|6336.49|6216.49|279
1656990000000|2022-07-05 03:00:00|6346.57|6226.57|6355.1|6235.1|6355.74|6235.74|6345.91|6225.91|270
1656990300000|2022-07-05 03:05:00|6355.19|6235.19|6362.12|6242.12|6362.22|6242.22|6353.57|6233.57|264
1656990600000|2022-07-05 03:10:00|6362.23|6242.23|6365.41|6245.41|6366.34|6246.34|6362.11|6242.11|262
1656990900000|2022-07-05 03:15:00|6365.45|6245.45|6362.21|6242.21|6369.44|6249.44|6360.78|6240.78|273
1656991200000|2022-07-05 03:20:00|6362.16|6242.16|6364.18|6244.18|6364.9|6244.9|6360.43|6240.43|250
1656991500000|2022-07-05 03:25:00|6364.16|6244.16|6356.11|6236.11|6364.27|6244.27|6355.91|6235.91|245
1656991800000|2022-07-05 03:30:00|6356.09|6236.09|6364.51|6244.51|6365.05|6245.05|6356.09|6236.09|277
1656992100000|2022-07-05 03:35:00|6364.32|6244.32|6379.01|6259.01|6379.01|6259.01|6363.29|6243.29|275
1656992400000|2022-07-05 03:40:00|6379.37|6259.37|6382.22|6262.22|6383.04|6263.04|6378.03|6258.03|262
1656992700000|2022-07-05 03:45:00|6382.23|6262.23|6396.58|6276.58|6396.65|6276.65|6381.46|6261.46|272
1656993000000|2022-07-05 03:50:00|6396.71|6276.71|6394.22|6274.22|6396.96|6276.96|6392.71|6272.71|256
1656993300000|2022-07-05 03:55:00|6394.3|6274.3|6393.74|6273.74|6396.93|6276.93|6392.61|6272.61|238
1656993600000|2022-07-05 04:00:00|6393.88|6273.88|6389.94|6269.94|6393.91|6273.91|6387.21|6267.21|257
1656993900000|2022-07-05 04:05:00|6389.89|6269.89|6381.2|6261.2|6392.75|6272.75|6380.71|6260.71|264
1656994200000|2022-07-05 04:10:00|6381.24|6261.24|6370.18|6250.18|6387.57|6267.57|6369.13|6249.13|270
1656994500000|2022-07-05 04:15:00|6370.13|6250.13|6353.36|6233.36|6370.14|6250.14|6351.31|6231.31|282
1656994800000|2022-07-05 04:20:00|6353.24|6233.24|6366.06|6246.06|6368.03|6248.03|6352.46|6232.46|263
1656995100000|2022-07-05 04:25:00|6365.96|6245.96|6368.94|6248.94|6369.11|6249.11|6363.11|6243.11|258
1656995400000|2022-07-05 04:30:00|6368.91|6248.91|6371.41|6251.41|6371.48|6251.48|6368.09|6248.09|266
1656995700000|2022-07-05 04:35:00|6371.35|6251.35|6374.25|6254.25|6375.57|6255.57|6370.98|6250.98|263
1656996000000|2022-07-05 04:40:00|6374.27|6254.27|6372.18|6252.18|6374.27|6254.27|6366.05|6246.05|272
1656996300000|2022-07-05 04:45:00|6372.14|6252.14|6375.83|6255.83|6378.59|6258.59|6371.97|6251.97|261
1656996600000|2022-07-05 04:50:00|6375.94|6255.94|6379.4|6259.4|6380.34|6260.34|6375.02|6255.02|249
1656996900000|2022-07-05 04:55:00|6379.21|6259.21|6387.78|6267.78|6387.9|6267.9|6378.14|6258.14|268
1656997200000|2022-07-05 05:00:00|6387.87|6267.87|6395.02|6275.02|6395.15|6275.15|6384.84|6264.84|274
1656997500000|2022-07-05 05:05:00|6395.07|6275.07|6401.33|6281.33|6402.91|6282.91|6394.96|6274.96|283
1656997800000|2022-07-05 05:10:00|6401.31|6281.31|6381.89|6261.89|6401.31|6281.31|6381.86|6261.86|281
1656998100000|2022-07-05 05:15:00|6381.91|6261.91|6404.87|6284.87|6404.87|6284.87|6375.79|6255.79|269
1656998400000|2022-07-05 05:20:00|6406.59|6286.59|6444.82|6324.82|6445.38|6325.38|6404.09|6284.09|287
1656998700000|2022-07-05 05:25:00|6444.63|6324.63|6426.85|6306.85|6444.68|6324.68|6426.42|6306.42|290
1656999000000|2022-07-05 05:30:00|6427.03|6307.03|6428.67|6308.67|6429.63|6309.63|6415.19|6295.19|282
1656999300000|2022-07-05 05:35:00|6428.62|6308.62|6429.36|6309.36|6439.88|6319.88|6428.01|6308.01|291
1656999600000|2022-07-05 05:40:00|6429.16|6309.16|6431.67|6311.67|6433.69|6313.69|6423.77|6303.77|289
1656999900000|2022-07-05 05:45:00|6431.62|6311.62|6415.44|6295.44|6434.73|6314.73|6415.01|6295.01|275
1657000200000|2022-07-05 05:50:00|6415.33|6295.33|6405.75|6285.75|6416.41|6296.41|6403.37|6283.37|284
1657000500000|2022-07-05 05:55:00|6405.74|6285.74|6407.09|6287.09|6407.47|6287.47|6403.66|6283.66|275
1657000800000|2022-07-05 06:00:00|6407.16|6287.16|6410.79|6290.79|6411.53|6291.53|6404.99|6284.99|259
1657001100000|2022-07-05 06:05:00|6410.78|6290.78|6411.58|6291.58|6418.04|6298.04|6410.66|6290.66|249
1657001400000|2022-07-05 06:10:00|6411.5|6291.5|6436.28|6316.28|6436.28|6316.28|6408.52|6288.52|255
1657001700000|2022-07-05 06:15:00|6438.56|6318.56|6443.49|6323.49|6452.67|6332.67|6437.45|6317.45|290
1657002000000|2022-07-05 06:20:00|6443.68|6323.68|6446.01|6326.01|6446.01|6326.01|6438.02|6318.02|270
1657002300000|2022-07-05 06:25:00|6445.94|6325.94|6443.12|6323.12|6446.3|6326.3|6441.27|6321.27|272
1657002600000|2022-07-05 06:30:00|6443.04|6323.04|6434.88|6314.88|6444.52|6324.52|6433.78|6313.78|287
1657002900000|2022-07-05 06:35:00|6434.86|6314.86|6426.47|6306.47|6434.86|6314.86|6426.47|6306.47|271
1657003200000|2022-07-05 06:40:00|6426.55|6306.55|6422.08|6302.08|6430|6310|6421.86|6301.86|258
1657003500000|2022-07-05 06:45:00|6421.94|6301.94|6436.68|6316.68|6436.72|6316.72|6421.3|6301.3|278
1657003800000|2022-07-05 06:50:00|6436.72|6316.72|6437.02|6317.02|6439.7|6319.7|6433.82|6313.82|285
1657004100000|2022-07-05 06:55:00|6436.99|6316.99|6431.7|6311.7|6437.22|6317.22|6426.71|6306.71|280
1657004400000|2022-07-05 07:00:00|6431.64|6311.64|6422.66|6302.66|6431.69|6311.69|6422.66|6302.66|276
1657004700000|2022-07-05 07:05:00|6422.61|6302.61|6392.21|6272.21|6424.76|6304.76|6392.21|6272.21|289
1657005000000|2022-07-05 07:10:00|6392.29|6272.29|6391.87|6271.87|6392.29|6272.29|6383.71|6263.71|283
1657005300000|2022-07-05 07:15:00|6391.9|6271.9|6395.23|6275.23|6395.62|6275.62|6389.88|6269.88|275
1657005600000|2022-07-05 07:20:00|6395.25|6275.25|6376.7|6256.7|6400.44|6280.44|6374.17|6254.17|283
1657005900000|2022-07-05 07:25:00|6376.89|6256.89|6386.08|6266.08|6387.17|6267.17|6376.89|6256.89|286
1657006200000|2022-07-05 07:30:00|6386.15|6266.15|6386.83|6266.83|6388.91|6268.91|6384.2|6264.2|283
1657006500000|2022-07-05 07:35:00|6386.87|6266.87|6380.25|6260.25|6390.99|6270.99|6380.25|6260.25|280
1657006800000|2022-07-05 07:40:00|6380.26|6260.26|6386.45|6266.45|6386.48|6266.48|6379.46|6259.46|267
1657007100000|2022-07-05 07:45:00|6386.51|6266.51|6399.58|6279.58|6399.63|6279.63|6382.05|6262.05|291
1657007400000|2022-07-05 07:50:00|6399.39|6279.39|6396.07|6276.07|6402.64|6282.64|6394.91|6274.91|267
1657007700000|2022-07-05 07:55:00|6396.2|6276.2|6389.22|6269.22|6398.87|6278.87|6389.13|6269.13|268
1657008000000|2022-07-05 08:00:00|6389.36|6269.36|6365.57|6245.57|6389.69|6269.69|6365.37|6245.37|288
1657008300000|2022-07-05 08:05:00|6364.83|6244.83|6328.35|6208.35|6364.83|6244.83|6328.35|6208.35|295
1657008600000|2022-07-05 08:10:00|6328.12|6208.12|6334.44|6214.44|6336.71|6216.71|6323.19|6203.19|288
1657008900000|2022-07-05 08:15:00|6334.8|6214.8|6337.53|6217.53|6339.37|6219.37|6331.51|6211.51|286
1657009200000|2022-07-05 08:20:00|6337.45|6217.45|6318.38|6198.38|6337.81|6217.81|6318.38|6198.38|284
1657009500000|2022-07-05 08:25:00|6318.41|6198.41|6305.32|6185.32|6318.41|6198.41|6289.88|6169.88|294
1657009800000|2022-07-05 08:30:00|6305.57|6185.57|6291.06|6171.06|6305.9|6185.9|6283.43|6163.43|297
1657010100000|2022-07-05 08:35:00|6291.11|6171.11|6283.71|6163.71|6295.7|6175.7|6283.71|6163.71|284
1657010400000|2022-07-05 08:40:00|6283.61|6163.61|6269.46|6149.46|6283.93|6163.93|6269.41|6149.41|290
1657010700000|2022-07-05 08:45:00|6269.16|6149.16|6272.91|6152.91|6282.91|6162.91|6264.47|6144.47|297
1657011000000|2022-07-05 08:50:00|6274.25|6154.25|6276.61|6156.61|6277.78|6157.78|6270.02|6150.02|294
1657011300000|2022-07-05 08:55:00|6276.05|6156.05|6275.39|6155.39|6281.55|6161.55|6275.38|6155.38|289
1657011600000|2022-07-05 09:00:00|6275.59|6155.59|6263.63|6143.63|6276.24|6156.24|6263.63|6143.63|280
1657011900000|2022-07-05 09:05:00|6263.53|6143.53|6278.38|6158.38|6279.35|6159.35|6261.91|6141.91|285
1657012200000|2022-07-05 09:10:00|6278.44|6158.44|6275.75|6155.75|6283.49|6163.49|6274.1|6154.1|283
1657012500000|2022-07-05 09:15:00|6275.66|6155.66|6276.82|6156.82|6286.18|6166.18|6275.51|6155.51|287
1657012800000|2022-07-05 09:20:00|6277.06|6157.06|6267.49|6147.49|6277.06|6157.06|6267.49|6147.49|281
1657013100000|2022-07-05 09:25:00|6267.2|6147.2|6259.22|6139.22|6267.52|6147.52|6259.22|6139.22|285
1657013400000|2022-07-05 09:30:00|6259.07|6139.07|6225.88|6105.88|6261.78|6141.78|6225.55|6105.55|284
1657013700000|2022-07-05 09:35:00|6225.94|6105.94|6231.61|6111.61|6239.97|6119.97|6225.94|6105.94|294
1657014000000|2022-07-05 09:40:00|6231.6|6111.6|6213.49|6093.49|6233.91|6113.91|6212.54|6092.54|292
1657014300000|2022-07-05 09:45:00|6212.96|6092.96|6204.82|6084.82|6217.65|6097.65|6204.82|6084.82|290
1657014600000|2022-07-05 09:50:00|6205.26|6085.26|6202.82|6082.82|6205.56|6085.56|6196.28|6076.28|288
1657014900000|2022-07-05 09:55:00|6203.05|6083.05|6223.51|6103.51|6223.51|6103.51|6202.08|6082.08|288
1657015200000|2022-07-05 10:00:00|6221.83|6101.83|6213.62|6093.62|6226.89|6106.89|6212.22|6092.22|291
1657015500000|2022-07-05 10:05:00|6213.24|6093.24|6235.8|6115.8|6236.5|6116.5|6213.24|6093.24|294
1657015800000|2022-07-05 10:10:00|6235.88|6115.88|6235.12|6115.12|6238.88|6118.88|6234.42|6114.42|263
1657016100000|2022-07-05 10:15:00|6235.19|6115.19|6228.59|6108.59|6235.3|6115.3|6227.03|6107.03|278
1657016400000|2022-07-05 10:20:00|6228.71|6108.71|6228.44|6108.44|6231.78|6111.78|6224.44|6104.44|277
1657016700000|2022-07-05 10:25:00|6228.28|6108.28|6233.85|6113.85|6234.82|6114.82|6222.07|6102.07|277
1657017000000|2022-07-05 10:30:00|6234.28|6114.28|6248.96|6128.96|6249.47|6129.47|6234.03|6114.03|288
1657017300000|2022-07-05 10:35:00|6248.91|6128.91|6239.58|6119.58|6249.86|6129.86|6239.58|6119.58|276
1657017600000|2022-07-05 10:40:00|6239.7|6119.7|6220.74|6100.74|6239.76|6119.76|6218.29|6098.29|290
1657017900000|2022-07-05 10:45:00|6220.9|6100.9|6228.4|6108.4|6228.46|6108.46|6220.77|6100.77|273
1657018200000|2022-07-05 10:50:00|6228.38|6108.38|6234.99|6114.99|6235.19|6115.19|6228.18|6108.18|276
1657018500000|2022-07-05 10:55:00|6234.95|6114.95|6229.35|6109.35|6235.97|6115.97|6225.72|6105.72|274
1657018800000|2022-07-05 11:00:00|6229.55|6109.55|6234.44|6114.44|6234.44|6114.44|6227.69|6107.69|266
1657019100000|2022-07-05 11:05:00|6234.38|6114.38|6231.68|6111.68|6234.43|6114.43|6227.39|6107.39|273
1657019400000|2022-07-05 11:10:00|6232.15|6112.15|6245.23|6125.23|6245.71|6125.71|6232.14|6112.14|271
1657019700000|2022-07-05 11:15:00|6245.19|6125.19|6244.1|6124.1|6252.23|6132.23|6243.09|6123.09|288
1657020000000|2022-07-05 11:20:00|6244.09|6124.09|6243.06|6123.06|6246.53|6126.53|6242.92|6122.92|265
1657020300000|2022-07-05 11:25:00|6243.02|6123.02|6240.97|6120.97|6247.61|6127.61|6240.92|6120.92|259
1657020600000|2022-07-05 11:30:00|6240.82|6120.82|6221.06|6101.06|6241.65|6121.65|6220.96|6100.96|285
1657020900000|2022-07-05 11:35:00|6220.79|6100.79|6216.63|6096.63|6220.9|6100.9|6207.88|6087.88|291
1657021200000|2022-07-05 11:40:00|6216.56|6096.56|6202.92|6082.92|6219.3|6099.3|6202.64|6082.64|290
1657021500000|2022-07-05 11:45:00|6202.78|6082.78|6198.35|6078.35|6206.7|6086.7|6196.2|6076.2|290
1657021800000|2022-07-05 11:50:00|6198.07|6078.07|6159.25|6039.25|6198.07|6078.07|6156.4|6036.4|292
1657022100000|2022-07-05 11:55:00|6159.67|6039.67|6162.87|6042.87|6165.46|6045.46|6151.66|6031.66|292
1657022400000|2022-07-05 12:00:00|6162.98|6042.98|6149.4|6029.4|6163.19|6043.19|6143.6|6023.6|296
1657022700000|2022-07-05 12:05:00|6149.52|6029.52|6154.53|6034.53|6159.44|6039.44|6149.38|6029.38|291
1657023000000|2022-07-05 12:10:00|6154.48|6034.48|6144.49|6024.49|6157.14|6037.14|6144.49|6024.49|294
1657023300000|2022-07-05 12:15:00|6144.62|6024.62|6134.95|6014.95|6144.62|6024.62|6124.95|6004.95|296
1657023600000|2022-07-05 12:20:00|6135.57|6015.57|6132.12|6012.12|6137.38|6017.38|6127.63|6007.63|292
1657023900000|2022-07-05 12:25:00|6131.83|6011.83|6131.44|6011.44|6132.23|6012.23|6123.01|6003.01|292
1657024200000|2022-07-05 12:30:00|6131.6|6011.6|6126.43|6006.43|6134.64|6014.64|6125.9|6005.9|292
1657024500000|2022-07-05 12:35:00|6126.35|6006.35|6114.01|5994.01|6126.56|6006.56|6101.16|5981.16|293
1657024800000|2022-07-05 12:40:00|6114.04|5994.04|6115.42|5995.42|6117.64|5997.64|6109.93|5989.93|298
1657025100000|2022-07-05 12:45:00|6115.6|5995.6|6121.14|6001.14|6121.19|6001.19|6112.95|5992.95|294
1657025400000|2022-07-05 12:50:00|6121.13|6001.13|6105.5|5985.5|6121.13|6001.13|6104.56|5984.56|295
1657025700000|2022-07-05 12:55:00|6105.7|5985.7|6086.84|5966.84|6106.27|5986.27|6086.84|5966.84|288
1657026000000|2022-07-05 13:00:00|6087.04|5967.04|6098.14|5978.14|6099.94|5979.94|6077.34|5957.34|292
1657026300000|2022-07-05 13:05:00|6098.3|5978.3|6097.66|5977.66|6109.73|5989.73|6097.59|5977.59|286
1657026600000|2022-07-05 13:10:00|6097.74|5977.74|6099.73|5979.73|6100.28|5980.28|6096.3|5976.3|291
1657026900000|2022-07-05 13:15:00|6099.79|5979.79|6100.65|5980.65|6113.24|5993.24|6099.75|5979.75|291
1657027200000|2022-07-05 13:20:00|6100.74|5980.74|6091.44|5971.44|6103.2|5983.2|6091.42|5971.42|287
1657027500000|2022-07-05 13:25:00|6091.45|5971.45|6088.71|5968.71|6091.45|5971.45|6082.73|5962.73|294
1657027800000|2022-07-05 13:30:00|6088.65|5968.65|6096.07|5976.07|6096.51|5976.51|6068.25|5948.25|295
1657028100000|2022-07-05 13:35:00|6096.02|5976.02|6108.95|5988.95|6110.38|5990.38|6094.45|5974.45|294
1657028400000|2022-07-05 13:40:00|6108.72|5988.72|6115.7|5995.7|6119.39|5999.39|6107.38|5987.38|292
1657028700000|2022-07-05 13:45:00|6116.01|5996.01|6125.05|6005.05|6133.58|6013.58|6115.36|5995.36|290
1657029000000|2022-07-05 13:50:00|6125|6005|6107.13|5987.13|6125|6005|6107.13|5987.13|291
1657029300000|2022-07-05 13:55:00|6107.17|5987.17|6097.11|5977.11|6107.33|5987.33|6090.36|5970.36|294
1657029600000|2022-07-05 14:00:00|6097.2|5977.2|6102.45|5982.45|6111|5991|6093.46|5973.46|293
1657029900000|2022-07-05 14:05:00|6102.11|5982.11|6104.26|5984.26|6106.6|5986.6|6096.85|5976.85|292
1657030200000|2022-07-05 14:10:00|6104.51|5984.51|6134.24|6014.24|6134.33|6014.33|6104.51|5984.51|290
1657030500000|2022-07-05 14:15:00|6134.3|6014.3|6117.12|5997.12|6134.63|6014.63|6116.84|5996.84|290
1657030800000|2022-07-05 14:20:00|6117.25|5997.25|6126.08|6006.08|6126.08|6006.08|6117.25|5997.25|290
1657031100000|2022-07-05 14:25:00|6125.51|6005.51|6132.88|6012.88|6136.98|6016.98|6125.51|6005.51|287
1657031400000|2022-07-05 14:30:00|6132.63|6012.63|6130.2|6010.2|6136.42|6016.42|6128.7|6008.7|290
1657031700000|2022-07-05 14:35:00|6130.06|6010.06|6149.86|6029.86|6154.05|6034.05|6128.83|6008.83|293
1657032000000|2022-07-05 14:40:00|6149.98|6029.98|6128.35|6008.35|6150.2|6030.2|6128.02|6008.02|290
1657032300000|2022-07-05 14:45:00|6128.63|6008.63|6106.42|5986.42|6128.63|6008.63|6100.85|5980.85|292
1657032600000|2022-07-05 14:50:00|6106.62|5986.62|6097.89|5977.89|6109.08|5989.08|6095.46|5975.46|293
1657032900000|2022-07-05 14:55:00|6097.97|5977.97|6111.62|5991.62|6111.96|5991.96|6097.39|5977.39|290
1657033200000|2022-07-05 15:00:00|6111.51|5991.51|6109.61|5989.61|6111.51|5991.51|6098.76|5978.76|293
1657033500000|2022-07-05 15:05:00|6109.49|5989.49|6081.24|5961.24|6110.01|5990.01|6080.04|5960.04|291
1657033800000|2022-07-05 15:10:00|6081.34|5961.34|6068.62|5948.62|6081.67|5961.67|6056.88|5936.88|293
1657034100000|2022-07-05 15:15:00|6068.77|5948.77|6086.95|5966.95|6086.98|5966.98|6068.01|5948.01|292
1657034400000|2022-07-05 15:20:00|6087.06|5967.06|6087.63|5967.63|6090.88|5970.88|6083.66|5963.66|286
1657034700000|2022-07-05 15:25:00|6087.72|5967.72|6094.38|5974.38|6095.5|5975.5|6086.91|5966.91|292
1657035000000|2022-07-05 15:30:00|6094.33|5974.33|6095.66|5975.66|6101.59|5981.59|6091.95|5971.95|288
1657035300000|2022-07-05 15:35:00|6095.62|5975.62|6087.32|5967.32|6101.07|5981.07|6085.82|5965.82|293
1657035600000|2022-07-05 15:40:00|6087.25|5967.25|6101.85|5981.85|6102.57|5982.57|6087.07|5967.07|286
1657035900000|2022-07-05 15:45:00|6101.83|5981.83|6105.14|5985.14|6107.31|5987.31|6101.57|5981.57|286
1657036200000|2022-07-05 15:50:00|6105.12|5985.12|6116.35|5996.35|6116.5|5996.5|6104.52|5984.52|285
1657036500000|2022-07-05 15:55:00|6116.59|5996.59|6121.47|6001.47|6124.07|6004.07|6116.59|5996.59|293
1657036800000|2022-07-05 16:00:00|6121.8|6001.8|6114.64|5994.64|6127.5|6007.5|6114.12|5994.12|290
1657037100000|2022-07-05 16:05:00|6114.29|5994.29|6125.08|6005.08|6125.73|6005.73|6107.11|5987.11|292
1657037400000|2022-07-05 16:10:00|6125.06|6005.06|6129.1|6009.1|6138.99|6018.99|6124.49|6004.49|291
1657037700000|2022-07-05 16:15:00|6128.95|6008.95|6140.55|6020.55|6142.85|6022.85|6120.37|6000.37|290
1657038000000|2022-07-05 16:20:00|6140.29|6020.29|6154.57|6034.57|6157.86|6037.86|6140.2|6020.2|293
1657038300000|2022-07-05 16:25:00|6154.77|6034.77|6145.39|6025.39|6161.53|6041.53|6144.36|6024.36|295
1657038600000|2022-07-05 16:30:00|6145.56|6025.56|6138.8|6018.8|6148.02|6028.02|6135.7|6015.7|289
1657038900000|2022-07-05 16:35:00|6138.81|6018.81|6145.18|6025.18|6147.56|6027.56|6138.47|6018.47|288
1657039200000|2022-07-05 16:40:00|6145.39|6025.39|6121.73|6001.73|6146.01|6026.01|6121.31|6001.31|289
1657039500000|2022-07-05 16:45:00|6121.83|6001.83|6121.44|6001.44|6124.75|6004.75|6117.58|5997.58|289
1657039800000|2022-07-05 16:50:00|6121.5|6001.5|6126.85|6006.85|6128.68|6008.68|6121.32|6001.32|290
1657040100000|2022-07-05 16:55:00|6126.95|6006.95|6124.79|6004.79|6129.11|6009.11|6118.45|5998.45|292
1657040400000|2022-07-05 17:00:00|6125.19|6005.19|6124.97|6004.97|6126.2|6006.2|6119.28|5999.28|292
1657040700000|2022-07-05 17:05:00|6125.37|6005.37|6137.2|6017.2|6137.32|6017.32|6119.73|5999.73|286
1657041000000|2022-07-05 17:10:00|6137.25|6017.25|6141.45|6021.45|6141.45|6021.45|6136.39|6016.39|285
1657041300000|2022-07-05 17:15:00|6141.09|6021.09|6154.95|6034.95|6154.95|6034.95|6141.09|6021.09|277
1657041600000|2022-07-05 17:20:00|6154.87|6034.87|6160.85|6040.85|6171.18|6051.18|6154.87|6034.87|288
1657041900000|2022-07-05 17:25:00|6160.94|6040.94|6157.34|6037.34|6165.15|6045.15|6157.2|6037.2|280
1657042200000|2022-07-05 17:30:00|6157.25|6037.25|6165.97|6045.97|6166.11|6046.11|6155.08|6035.08|287
1657042500000|2022-07-05 17:35:00|6166.04|6046.04|6173.08|6053.08|6175.1|6055.1|6163.41|6043.41|287
1657042800000|2022-07-05 17:40:00|6172.76|6052.76|6161.06|6041.06|6172.94|6052.94|6160.94|6040.94|290
1657043100000|2022-07-05 17:45:00|6160.24|6040.24|6156.74|6036.74|6160.37|6040.37|6151.02|6031.02|281
1657043400000|2022-07-05 17:50:00|6156.75|6036.75|6164.35|6044.35|6173.29|6053.29|6156.17|6036.17|285
1657043700000|2022-07-05 17:55:00|6164.46|6044.46|6158.75|6038.75|6164.66|6044.66|6158.27|6038.27|281
1657044000000|2022-07-05 18:00:00|6158.8|6038.8|6162.96|6042.96|6173.37|6053.37|6158.21|6038.21|284
1657044300000|2022-07-05 18:05:00|6163.61|6043.61|6147.31|6027.31|6163.61|6043.61|6146.62|6026.62|278
1657044600000|2022-07-05 18:10:00|6147.32|6027.32|6155.76|6035.76|6155.76|6035.76|6147.32|6027.32|264
1657044900000|2022-07-05 18:15:00|6155.47|6035.47|6156.18|6036.18|6156.18|6036.18|6152.19|6032.19|276
1657045200000|2022-07-05 18:20:00|6156.14|6036.14|6163.51|6043.51|6163.51|6043.51|6153.58|6033.58|273
1657045500000|2022-07-05 18:25:00|6163.4|6043.4|6172.25|6052.25|6174.06|6054.06|6163.4|6043.4|287
1657045800000|2022-07-05 18:30:00|6172.23|6052.23|6177.67|6057.67|6182.31|6062.31|6172.21|6052.21|288
1657046100000|2022-07-05 18:35:00|6177.7|6057.7|6223.35|6103.35|6223.37|6103.37|6177.68|6057.68|293
1657046400000|2022-07-05 18:40:00|6223.87|6103.87|6220.41|6100.41|6225.4|6105.4|6214.93|6094.93|293
1657046700000|2022-07-05 18:45:00|6220.3|6100.3|6236.49|6116.49|6236.49|6116.49|6220.3|6100.3|292
1657047000000|2022-07-05 18:50:00|6236.28|6116.28|6250.91|6130.91|6251.37|6131.37|6236.28|6116.28|288
1657047300000|2022-07-05 18:55:00|6251.09|6131.09|6265.09|6145.09|6267.03|6147.03|6250.39|6130.39|295
1657047600000|2022-07-05 19:00:00|6265.07|6145.07|6292.19|6172.19|6292.2|6172.2|6260.42|6140.42|292
1657047900000|2022-07-05 19:05:00|6292.14|6172.14|6291.4|6171.4|6297.26|6177.26|6284.35|6164.35|284
1657048200000|2022-07-05 19:10:00|6291.49|6171.49|6306.73|6186.73|6306.74|6186.74|6291.46|6171.46|294
1657048500000|2022-07-05 19:15:00|6306.75|6186.75|6283.45|6163.45|6307|6187|6277.7|6157.7|292
1657048800000|2022-07-05 19:20:00|6283.38|6163.38|6301.19|6181.19|6302.59|6182.59|6282.71|6162.71|290
1657049100000|2022-07-05 19:25:00|6301.1|6181.1|6306.79|6186.79|6306.8|6186.8|6298.07|6178.07|295
1657049400000|2022-07-05 19:30:00|6306.82|6186.82|6322.34|6202.34|6325.01|6205.01|6306.75|6186.75|295
1657049700000|2022-07-05 19:35:00|6322.79|6202.79|6342.85|6222.85|6342.87|6222.87|6320.92|6200.92|292
1657050000000|2022-07-05 19:40:00|6342.97|6222.97|6350.59|6230.59|6362.78|6242.78|6342.95|6222.95|296
1657050300000|2022-07-05 19:45:00|6350.83|6230.83|6367.33|6247.33|6371.63|6251.63|6350.83|6230.83|299
1657050600000|2022-07-05 19:50:00|6367.17|6247.17|6370.09|6250.09|6375.47|6255.47|6365.95|6245.95|289
1657050900000|2022-07-05 19:55:00|6369.72|6249.72|6353.49|6233.49|6370.11|6250.11|6347.78|6227.78|296
1657051200000|2022-07-05 20:00:00|6353.41|6233.41|6359.27|6239.27|6359.31|6239.31|6347.43|6227.43|297
1657051500000|2022-07-05 20:05:00|6359.24|6239.24|6392.36|6272.36|6392.97|6272.97|6358.66|6238.66|295
1657051800000|2022-07-05 20:10:00|6392.43|6272.43|6431.29|6311.29|6437.36|6317.36|6391.72|6271.72|295
1657052100000|2022-07-05 20:15:00|6431.49|6311.49|6407.07|6287.07|6432.86|6312.86|6407.07|6287.07|292
1657052400000|2022-07-05 20:20:00|6407.17|6287.17|6412.94|6292.94|6421.64|6301.64|6406.09|6286.09|291
1657052700000|2022-07-05 20:25:00|6412.82|6292.82|6407.45|6287.45|6413.77|6293.77|6401.6|6281.6|291
1657053000000|2022-07-05 20:30:00|6407.42|6287.42|6430.99|6310.99|6432.04|6312.04|6407.34|6287.34|294
1657053300000|2022-07-05 20:35:00|6430.72|6310.72|6405.5|6285.5|6432.76|6312.76|6405.13|6285.13|289
1657053600000|2022-07-05 20:40:00|6405.05|6285.05|6389.48|6269.48|6405.35|6285.35|6388.33|6268.33|291
1657053900000|2022-07-05 20:45:00|6389.52|6269.52|6374.94|6254.94|6389.52|6269.52|6373.43|6253.43|297
1657054200000|2022-07-05 20:50:00|6374.65|6254.65|6379.12|6259.12|6380.32|6260.32|6374.16|6254.16|292
1657054500000|2022-07-05 20:55:00|6379.23|6259.23|6379.25|6259.25|6384.64|6264.64|6378.91|6258.91|290
1657054800000|2022-07-05 21:00:00|6379.12|6259.12|6387.96|6267.96|6388.9|6268.9|6378.22|6258.22|285
1657055100000|2022-07-05 21:05:00|6387.72|6267.72|6370.84|6250.84|6390.48|6270.48|6370.84|6250.84|281
1657055400000|2022-07-05 21:10:00|6370.7|6250.7|6334|6214|6370.7|6250.7|6333.27|6213.27|291
1657055700000|2022-07-05 21:15:00|6334.46|6214.46|6349.21|6229.21|6349.21|6229.21|6332.57|6212.57|296
1657056000000|2022-07-05 21:20:00|6349.27|6229.27|6322.22|6202.22|6351.56|6231.56|6320.89|6200.89|296
1657056300000|2022-07-05 21:25:00|6321.57|6201.57|6328.21|6208.21|6328.21|6208.21|6313.56|6193.56|287
1657056600000|2022-07-05 21:30:00|6328.18|6208.18|6324.91|6204.91|6333.31|6213.31|6323.87|6203.87|272
1657056900000|2022-07-05 21:35:00|6325.11|6205.11|6335.42|6215.42|6339.34|6219.34|6325.11|6205.11|279
1657057200000|2022-07-05 21:40:00|6335.32|6215.32|6366.24|6246.24|6367.05|6247.05|6334.93|6214.93|285
1657057500000|2022-07-05 21:45:00|6366.23|6246.23|6381.57|6261.57|6391.07|6271.07|6366.15|6246.15|293
1657057800000|2022-07-05 21:50:00|6381.37|6261.37|6358.92|6238.92|6381.81|6261.81|6356.34|6236.34|288
1657058100000|2022-07-05 21:55:00|6359|6239|6373.24|6253.24|6374.36|6254.36|6358.06|6238.06|283
1657058400000|2022-07-05 22:00:00|6373.36|6253.36|6383.46|6263.46|6383.47|6263.47|6363.01|6243.01|294
1657058700000|2022-07-05 22:05:00|6383.51|6263.51|6375.84|6255.84|6387.38|6267.38|6375.51|6255.51|290
1657059000000|2022-07-05 22:10:00|6375.72|6255.72|6361.51|6241.51|6376.14|6256.14|6352.19|6232.19|286
1657059300000|2022-07-05 22:15:00|6361.81|6241.81|6337.28|6217.28|6365.17|6245.17|6337.28|6217.28|288
1657059600000|2022-07-05 22:20:00|6337.27|6217.27|6345.76|6225.76|6346.66|6226.66|6336.38|6216.38|284
1657059900000|2022-07-05 22:25:00|6345.86|6225.86|6328.67|6208.67|6345.99|6225.99|6327.71|6207.71|288
1657060200000|2022-07-05 22:30:00|6328.73|6208.73|6336.81|6216.81|6337.81|6217.81|6328.69|6208.69|290
1657060500000|2022-07-05 22:35:00|6336.69|6216.69|6352.61|6232.61|6356.92|6236.92|6334.1|6214.1|292
1657060800000|2022-07-05 22:40:00|6352.78|6232.78|6355.22|6235.22|6356.29|6236.29|6352|6232|279
1657061100000|2022-07-05 22:45:00|6354.83|6234.83|6372.97|6252.97|6373.16|6253.16|6354.57|6234.57|279
1657061400000|2022-07-05 22:50:00|6372.91|6252.91|6366.98|6246.98|6372.91|6252.91|6365.2|6245.2|271
1657061700000|2022-07-05 22:55:00|6367.01|6247.01|6377.15|6257.15|6377.31|6257.31|6365.09|6245.09|272
1657062000000|2022-07-05 23:00:00|6377.23|6257.23|6378.72|6258.72|6379.33|6259.33|6377.12|6257.12|69
1657062300000|2022-07-05 23:05:00|6364.43|6244.43|6360.33|6240.33|6365.65|6245.65|6360.33|6240.33|87
1657062600000|2022-07-05 23:10:00|6361.2|6241.2|6339.6|6219.6|6361.2|6241.2|6338.94|6218.94|288
1657062900000|2022-07-05 23:15:00|6339.82|6219.82|6346.54|6226.54|6349.61|6229.61|6339.52|6219.52|283
1657063200000|2022-07-05 23:20:00|6346.6|6226.6|6344.39|6224.39|6349.81|6229.81|6344.39|6224.39|275
1657063500000|2022-07-05 23:25:00|6344.34|6224.34|6301.82|6181.82|6344.34|6224.34|6301.79|6181.79|295
1657063800000|2022-07-05 23:30:00|6301.44|6181.44|6293.35|6173.35|6309.45|6189.45|6288.67|6168.67|296
1657064100000|2022-07-05 23:35:00|6293.43|6173.43|6299.75|6179.75|6304.72|6184.72|6291.28|6171.28|292
1657064400000|2022-07-05 23:40:00|6299.78|6179.78|6303.35|6183.35|6308.97|6188.97|6299.7|6179.7|292
1657064700000|2022-07-05 23:45:00|6303.49|6183.49|6314.5|6194.5|6314.59|6194.59|6303.49|6183.49|281
1657065000000|2022-07-05 23:50:00|6314.4|6194.4|6306.41|6186.41|6316.43|6196.43|6304.09|6184.09|279
1657065300000|2022-07-05 23:55:00|6306.45|6186.45|6307.18|6187.18|6311.94|6191.94|6306.45|6186.45|278
1657065600000|2022-07-06 00:00:00|6307.04|6187.04|6322.7|6202.7|6322.94|6202.94|6305.1|6185.1|289
1657065900000|2022-07-06 00:05:00|6322.94|6202.94|6321.01|6201.01|6325.98|6205.98|6320.64|6200.64|283
1657066200000|2022-07-06 00:10:00|6321.04|6201.04|6302.39|6182.39|6323.86|6203.86|6302.22|6182.22|287
1657066500000|2022-07-06 00:15:00|6302.41|6182.41|6315.01|6195.01|6318.76|6198.76|6301.96|6181.96|284
1657066800000|2022-07-06 00:20:00|6314.88|6194.88|6274.92|6154.92|6314.89|6194.89|6271.5|6151.5|292
1657067100000|2022-07-06 00:25:00|6274.83|6154.83|6280.86|6160.86|6282.14|6162.14|6274.54|6154.54|287
1657067400000|2022-07-06 00:30:00|6280.81|6160.81|6317.44|6197.44|6318.03|6198.03|6280.28|6160.28|290
1657067700000|2022-07-06 00:35:00|6317.45|6197.45|6333.05|6213.05|6333.79|6213.79|6315.64|6195.64|296
1657068000000|2022-07-06 00:40:00|6332.96|6212.96|6360.37|6240.37|6360.39|6240.39|6331.95|6211.95|288
1657068300000|2022-07-06 00:45:00|6360.63|6240.63|6380.89|6260.89|6380.89|6260.89|6358.18|6238.18|298
1657068600000|2022-07-06 00:50:00|6381.16|6261.16|6364.57|6244.57|6384.39|6264.39|6362.54|6242.54|294
1657068900000|2022-07-06 00:55:00|6364.69|6244.69|6351.18|6231.18|6364.87|6244.87|6350.84|6230.84|274
1657069200000|2022-07-06 01:00:00|6351.09|6231.09|6355.03|6235.03|6362.17|6242.17|6350.5|6230.5|287
1657069500000|2022-07-06 01:05:00|6354.98|6234.98|6358.19|6238.19|6358.44|6238.44|6353.8|6233.8|290
1657069800000|2022-07-06 01:10:00|6358.01|6238.01|6326.79|6206.79|6358.11|6238.11|6326.77|6206.77|284
1657070100000|2022-07-06 01:15:00|6326.8|6206.8|6324.59|6204.59|6327.14|6207.14|6318.57|6198.57|291
1657070400000|2022-07-06 01:20:00|6324.63|6204.63|6335.61|6215.61|6338.15|6218.15|6324.63|6204.63|297
1657070700000|2022-07-06 01:25:00|6335.58|6215.58|6333.97|6213.97|6337.89|6217.89|6329.77|6209.77|272
1657071000000|2022-07-06 01:30:00|6333.98|6213.98|6324.64|6204.64|6333.98|6213.98|6324.27|6204.27|286
1657071300000|2022-07-06 01:35:00|6324.77|6204.77|6299.46|6179.46|6325.35|6205.35|6299.41|6179.41|287
1657071600000|2022-07-06 01:40:00|6298.86|6178.86|6252.82|6132.82|6298.97|6178.97|6252.82|6132.82|295
1657071900000|2022-07-06 01:45:00|6252.98|6132.98|6226.99|6106.99|6262.27|6142.27|6220.93|6100.93|296
1657072200000|2022-07-06 01:50:00|6227.09|6107.09|6231.09|6111.09|6239.09|6119.09|6227|6107|293
1657072500000|2022-07-06 01:55:00|6231|6111|6236.34|6116.34|6246.93|6126.93|6227.36|6107.36|293
1657072800000|2022-07-06 02:00:00|6235.85|6115.85|6231.47|6111.47|6236.93|6116.93|6231.24|6111.24|291
1657073100000|2022-07-06 02:05:00|6231.41|6111.41|6224.13|6104.13|6231.41|6111.41|6221.42|6101.42|285
1657073400000|2022-07-06 02:10:00|6224.28|6104.28|6227.88|6107.88|6227.88|6107.88|6216.28|6096.28|291
1657073700000|2022-07-06 02:15:00|6227.54|6107.54|6249.86|6129.86|6249.86|6129.86|6227.54|6107.54|287
1657074000000|2022-07-06 02:20:00|6249.75|6129.75|6245.25|6125.25|6257.42|6137.42|6243.91|6123.91|284
1657074300000|2022-07-06 02:25:00|6245.31|6125.31|6249.69|6129.69|6249.69|6129.69|6242.19|6122.19|273
1657074600000|2022-07-06 02:30:00|6249.58|6129.58|6218.04|6098.04|6254.45|6134.45|6218.04|6098.04|286
1657074900000|2022-07-06 02:35:00|6218.05|6098.05|6222.67|6102.67|6222.87|6102.87|6216.05|6096.05|282
1657075200000|2022-07-06 02:40:00|6222.68|6102.68|6221.82|6101.82|6228.35|6108.35|6219.51|6099.51|288
1657075500000|2022-07-06 02:45:00|6221.91|6101.91|6231.96|6111.96|6232.78|6112.78|6221.55|6101.55|275
1657075800000|2022-07-06 02:50:00|6231.91|6111.91|6229.47|6109.47|6233.06|6113.06|6229.35|6109.35|273
1657076100000|2022-07-06 02:55:00|6229.46|6109.46|6235.33|6115.33|6239.94|6119.94|6229.4|6109.4|275
1657076400000|2022-07-06 03:00:00|6235.39|6115.39|6233.78|6113.78|6235.48|6115.48|6224.71|6104.71|284
1657076700000|2022-07-06 03:05:00|6233.77|6113.77|6240.08|6120.08|6242.8|6122.8|6233.77|6113.77|291
1657077000000|2022-07-06 03:10:00|6240.05|6120.05|6226.48|6106.48|6240.05|6120.05|6213.53|6093.53|291
1657077300000|2022-07-06 03:15:00|6226.39|6106.39|6229.98|6109.98|6241.34|6121.34|6225.85|6105.85|288
1657077600000|2022-07-06 03:20:00|6229.52|6109.52|6239.63|6119.63|6239.64|6119.64|6222.96|6102.96|291
1657077900000|2022-07-06 03:25:00|6239.82|6119.82|6238.39|6118.39|6241.11|6121.11|6234.28|6114.28|289
1657078200000|2022-07-06 03:30:00|6238.4|6118.4|6254.15|6134.15|6256.91|6136.91|6238.22|6118.22|288
1657078500000|2022-07-06 03:35:00|6254.12|6134.12|6253.64|6133.64|6258.13|6138.13|6250.68|6130.68|288
1657078800000|2022-07-06 03:40:00|6253.68|6133.68|6256.04|6136.04|6256.04|6136.04|6250.82|6130.82|277
1657079100000|2022-07-06 03:45:00|6256.07|6136.07|6255.05|6135.05|6256.55|6136.55|6251.15|6131.15|273
1657079400000|2022-07-06 03:50:00|6255.35|6135.35|6282.87|6162.87|6283.7|6163.7|6255.35|6135.35|288
1657079700000|2022-07-06 03:55:00|6282.94|6162.94|6289.47|6169.47|6294.09|6174.09|6282.94|6162.94|286
1657080000000|2022-07-06 04:00:00|6289.58|6169.58|6280.77|6160.77|6289.82|6169.82|6279.21|6159.21|285
1657080300000|2022-07-06 04:05:00|6281.11|6161.11|6320.17|6200.17|6322.46|6202.46|6281.11|6161.11|292
1657080600000|2022-07-06 04:10:00|6319.21|6199.21|6364.34|6244.34|6365.56|6245.56|6319.21|6199.21|294
1657080900000|2022-07-06 04:15:00|6364.48|6244.48|6363.01|6243.01|6376.94|6256.94|6359.48|6239.48|294
1657081200000|2022-07-06 04:20:00|6363.04|6243.04|6372.29|6252.29|6372.61|6252.61|6346.03|6226.03|296
1657081500000|2022-07-06 04:25:00|6372.01|6252.01|6358.39|6238.39|6375.14|6255.14|6358.39|6238.39|290
1657081800000|2022-07-06 04:30:00|6358.3|6238.3|6339.84|6219.84|6359|6239|6337.95|6217.95|292
1657082100000|2022-07-06 04:35:00|6339.89|6219.89|6338.82|6218.82|6340.01|6220.01|6330.85|6210.85|293
1657082400000|2022-07-06 04:40:00|6339.08|6219.08|6331.78|6211.78|6339.16|6219.16|6324.02|6204.02|288
1657082700000|2022-07-06 04:45:00|6331.71|6211.71|6338.22|6218.22|6338.9|6218.9|6330.24|6210.24|295
1657083000000|2022-07-06 04:50:00|6337.86|6217.86|6329.55|6209.55|6340.39|6220.39|6329.38|6209.38|280
1657083300000|2022-07-06 04:55:00|6329.61|6209.61|6314.27|6194.27|6329.64|6209.64|6311.89|6191.89|293
1657083600000|2022-07-06 05:00:00|6314.06|6194.06|6312.16|6192.16|6320.73|6200.73|6311.81|6191.81|286
1657083900000|2022-07-06 05:05:00|6312.06|6192.06|6324.65|6204.65|6324.73|6204.73|6311.86|6191.86|277
1657084200000|2022-07-06 05:10:00|6324.88|6204.88|6350.64|6230.64|6350.71|6230.71|6324.83|6204.83|290
1657084500000|2022-07-06 05:15:00|6350.78|6230.78|6345.76|6225.76|6358.2|6238.2|6345.12|6225.12|284
1657084800000|2022-07-06 05:20:00|6345.02|6225.02|6308.69|6188.69|6345.02|6225.02|6308.69|6188.69|287
1657085100000|2022-07-06 05:25:00|6308.39|6188.39|6294.52|6174.52|6308.39|6188.39|6294.41|6174.41|292
1657085400000|2022-07-06 05:30:00|6294.72|6174.72|6284.16|6164.16|6297.4|6177.4|6277.79|6157.79|296
1657085700000|2022-07-06 05:35:00|6284.19|6164.19|6291.5|6171.5|6294.39|6174.39|6283.6|6163.6|293
1657086000000|2022-07-06 05:40:00|6291.84|6171.84|6309.02|6189.02|6309.2|6189.2|6291.84|6171.84|287
1657086300000|2022-07-06 05:45:00|6309.2|6189.2|6328.53|6208.53|6329.31|6209.31|6303.99|6183.99|296
1657086600000|2022-07-06 05:50:00|6328.28|6208.28|6330.67|6210.67|6332.58|6212.58|6326.88|6206.88|283
1657086900000|2022-07-06 05:55:00|6330.69|6210.69|6312.25|6192.25|6330.72|6210.72|6309.85|6189.85|288
1657087200000|2022-07-06 06:00:00|6312.13|6192.13|6307.72|6187.72|6315.45|6195.45|6307.72|6187.72|290
1657087500000|2022-07-06 06:05:00|6307.71|6187.71|6301.17|6181.17|6307.78|6187.78|6297.99|6177.99|290
1657087800000|2022-07-06 06:10:00|6301.38|6181.38|6310.96|6190.96|6310.96|6190.96|6298.84|6178.84|281
1657088100000|2022-07-06 06:15:00|6311.42|6191.42|6315.53|6195.53|6321.52|6201.52|6308.97|6188.97|284
1657088400000|2022-07-06 06:20:00|6315.44|6195.44|6313.65|6193.65|6317.66|6197.66|6313.65|6193.65|273
1657088700000|2022-07-06 06:25:00|6313.55|6193.55|6271.69|6151.69|6313.58|6193.58|6268.14|6148.14|297
1657089000000|2022-07-06 06:30:00|6272.21|6152.21|6285.21|6165.21|6285.84|6165.84|6270.06|6150.06|291
1657089300000|2022-07-06 06:35:00|6285.32|6165.32|6279.3|6159.3|6285.32|6165.32|6268.39|6148.39|293
1657089600000|2022-07-06 06:40:00|6279.28|6159.28|6291.94|6171.94|6292.04|6172.04|6277.34|6157.34|285
1657089900000|2022-07-06 06:45:00|6291.83|6171.83|6299.56|6179.56|6301.96|6181.96|6289.3|6169.3|293
1657090200000|2022-07-06 06:50:00|6299.6|6179.6|6309.08|6189.08|6309.19|6189.19|6298.39|6178.39|291
1657090500000|2022-07-06 06:55:00|6309.24|6189.24|6325.45|6205.45|6325.45|6205.45|6309.11|6189.11|286
1657090800000|2022-07-06 07:00:00|6326.52|6206.52|6339.65|6219.65|6344.74|6224.74|6326.52|6206.52|293
1657091100000|2022-07-06 07:05:00|6339.69|6219.69|6330.17|6210.17|6348.68|6228.68|6330.17|6210.17|295
1657091400000|2022-07-06 07:10:00|6330.1|6210.1|6332.38|6212.38|6339.51|6219.51|6328.71|6208.71|293
1657091700000|2022-07-06 07:15:00|6332.34|6212.34|6340.49|6220.49|6342.28|6222.28|6332.29|6212.29|287
1657092000000|2022-07-06 07:20:00|6340.5|6220.5|6357.12|6237.12|6363.69|6243.69|6340.5|6220.5|293
1657092300000|2022-07-06 07:25:00|6356.16|6236.16|6354.65|6234.65|6360.71|6240.71|6348.53|6228.53|294
1657092600000|2022-07-06 07:30:00|6354.37|6234.37|6351.09|6231.09|6358.77|6238.77|6347.26|6227.26|295
1657092900000|2022-07-06 07:35:00|6351.12|6231.12|6353.33|6233.33|6353.46|6233.46|6338.2|6218.2|288
1657093200000|2022-07-06 07:40:00|6353.58|6233.58|6363.3|6243.3|6363.31|6243.31|6353.58|6233.58|291
1657093500000|2022-07-06 07:45:00|6363.17|6243.17|6345.65|6225.65|6363.31|6243.31|6345.65|6225.65|286
1657093800000|2022-07-06 07:50:00|6345.56|6225.56|6343.98|6223.98|6345.56|6225.56|6341.1|6221.1|282
1657094100000|2022-07-06 07:55:00|6344.14|6224.14|6344.51|6224.51|6347.54|6227.54|6339.8|6219.8|283
1657094400000|2022-07-06 08:00:00|6344.4|6224.4|6325.4|6205.4|6350.53|6230.53|6323|6203|290
1657094700000|2022-07-06 08:05:00|6326.22|6206.22|6375.71|6255.71|6379.35|6259.35|6325.74|6205.74|297
1657095000000|2022-07-06 08:10:00|6375.5|6255.5|6380.88|6260.88|6388.03|6268.03|6374.52|6254.52|299
1657095300000|2022-07-06 08:15:00|6381.41|6261.41|6369.1|6249.1|6381.49|6261.49|6366.12|6246.12|293
1657095600000|2022-07-06 08:20:00|6368.59|6248.59|6379.07|6259.07|6384.47|6264.47|6368.31|6248.31|291
1657095900000|2022-07-06 08:25:00|6379.03|6259.03|6372.62|6252.62|6379.03|6259.03|6363.9|6243.9|290
1657096200000|2022-07-06 08:30:00|6372.59|6252.59|6367.99|6247.99|6372.59|6252.59|6362.86|6242.86|289
1657096500000|2022-07-06 08:35:00|6368|6248|6365.67|6245.67|6369.98|6249.98|6354.02|6234.02|292
1657096800000|2022-07-06 08:40:00|6365.78|6245.78|6364.16|6244.16|6373.8|6253.8|6364.16|6244.16|288
1657097100000|2022-07-06 08:45:00|6364.58|6244.58|6351.39|6231.39|6365.46|6245.46|6349.19|6229.19|296
1657097400000|2022-07-06 08:50:00|6351.31|6231.31|6360.9|6240.9|6360.95|6240.95|6346.43|6226.43|291
1657097700000|2022-07-06 08:55:00|6360.76|6240.76|6360.03|6240.03|6364.04|6244.04|6358.2|6238.2|283
1657098000000|2022-07-06 09:00:00|6359.91|6239.91|6343.12|6223.12|6363.25|6243.25|6343.09|6223.09|291
1657098300000|2022-07-06 09:05:00|6343.18|6223.18|6367.13|6247.13|6367.15|6247.15|6343.18|6223.18|292
1657098600000|2022-07-06 09:10:00|6366.81|6246.81|6361.43|6241.43|6373.59|6253.59|6360.74|6240.74|283
1657098900000|2022-07-06 09:15:00|6361.56|6241.56|6375.69|6255.69|6375.77|6255.77|6355.1|6235.1|278
1657099200000|2022-07-06 09:20:00|6375.92|6255.92|6394.33|6274.33|6411.28|6291.28|6375.92|6255.92|290
1657099500000|2022-07-06 09:25:00|6394.29|6274.29|6395.64|6275.64|6405.22|6285.22|6393.28|6273.28|292
1657099800000|2022-07-06 09:30:00|6395.79|6275.79|6385.72|6265.72|6398.68|6278.68|6384.27|6264.27|278
1657100100000|2022-07-06 09:35:00|6385.69|6265.69|6383.22|6263.22|6390.68|6270.68|6382.22|6262.22|274
1657100400000|2022-07-06 09:40:00|6382.9|6262.9|6388.24|6268.24|6389.31|6269.31|6381.91|6261.91|277
1657100700000|2022-07-06 09:45:00|6388.33|6268.33|6385.56|6265.56|6388.33|6268.33|6381.63|6261.63|269
1657101000000|2022-07-06 09:50:00|6385.59|6265.59|6391.77|6271.77|6391.77|6271.77|6379.21|6259.21|273
1657101300000|2022-07-06 09:55:00|6391.61|6271.61|6383.36|6263.36|6391.96|6271.96|6377.98|6257.98|288
1657101600000|2022-07-06 10:00:00|6383.58|6263.58|6374.12|6254.12|6386.66|6266.66|6373.83|6253.83|292
1657101900000|2022-07-06 10:05:00|6374.14|6254.14|6373.08|6253.08|6386.34|6266.34|6371.35|6251.35|289
1657102200000|2022-07-06 10:10:00|6373.2|6253.2|6362.87|6242.87|6373.25|6253.25|6361.84|6241.84|280
1657102500000|2022-07-06 10:15:00|6362.56|6242.56|6358.62|6238.62|6363.5|6243.5|6356.97|6236.97|290
1657102800000|2022-07-06 10:20:00|6358.77|6238.77|6356.19|6236.19|6358.89|6238.89|6340.57|6220.57|291
1657103100000|2022-07-06 10:25:00|6356.21|6236.21|6372.94|6252.94|6372.94|6252.94|6356.13|6236.13|287
1657103400000|2022-07-06 10:30:00|6373.21|6253.21|6382.67|6262.67|6388.08|6268.08|6373.18|6253.18|290
1657103700000|2022-07-06 10:35:00|6382.47|6262.47|6357.43|6237.43|6383.22|6263.22|6355.89|6235.89|286
1657104000000|2022-07-06 10:40:00|6357.25|6237.25|6368.6|6248.6|6371.22|6251.22|6351.15|6231.15|288
1657104300000|2022-07-06 10:45:00|6368.47|6248.47|6357.1|6237.1|6369.73|6249.73|6357.1|6237.1|287
1657104600000|2022-07-06 10:50:00|6357|6237|6352.87|6232.87|6357.75|6237.75|6350.43|6230.43|282
1657104900000|2022-07-06 10:55:00|6352.98|6232.98|6361.95|6241.95|6361.95|6241.95|6352.55|6232.55|283
1657105200000|2022-07-06 11:00:00|6362.07|6242.07|6356.47|6236.47|6364|6244|6356.47|6236.47|271
1657105500000|2022-07-06 11:05:00|6356.3|6236.3|6361.53|6241.53|6365.83|6245.83|6349.19|6229.19|287
1657105800000|2022-07-06 11:10:00|6361.41|6241.41|6346.18|6226.18|6362.59|6242.59|6345.56|6225.56|281
1657106100000|2022-07-06 11:15:00|6346.09|6226.09|6330.31|6210.31|6346.7|6226.7|6330.21|6210.21|294
1657106400000|2022-07-06 11:20:00|6329.84|6209.84|6332.34|6212.34|6332.75|6212.75|6325.29|6205.29|287
1657106700000|2022-07-06 11:25:00|6332.6|6212.6|6330.95|6210.95|6332.63|6212.63|6325.6|6205.6|290
1657107000000|2022-07-06 11:30:00|6331.07|6211.07|6339.76|6219.76|6340.6|6220.6|6327.95|6207.95|289
1657107300000|2022-07-06 11:35:00|6339.78|6219.78|6342.48|6222.48|6346.66|6226.66|6339.39|6219.39|284
1657107600000|2022-07-06 11:40:00|6342.58|6222.58|6350.02|6230.02|6351.45|6231.45|6342.51|6222.51|288
1657107900000|2022-07-06 11:45:00|6349.98|6229.98|6332.78|6212.78|6349.98|6229.98|6332.78|6212.78|284
1657108200000|2022-07-06 11:50:00|6332.49|6212.49|6331.36|6211.36|6336.5|6216.5|6329.89|6209.89|290
1657108500000|2022-07-06 11:55:00|6331.29|6211.29|6334.65|6214.65|6336.73|6216.73|6329.42|6209.42|282
1657108800000|2022-07-06 12:00:00|6334.54|6214.54|6312.72|6192.72|6339.44|6219.44|6305.8|6185.8|292
1657109100000|2022-07-06 12:05:00|6312.9|6192.9|6302.04|6182.04|6316.21|6196.21|6301.4|6181.4|294
1657109400000|2022-07-06 12:10:00|6302.01|6182.01|6299.72|6179.72|6303.25|6183.25|6294.48|6174.48|291
1657109700000|2022-07-06 12:15:00|6299.62|6179.62|6311.57|6191.57|6313.55|6193.55|6298.34|6178.34|294
1657110000000|2022-07-06 12:20:00|6311.68|6191.68|6358.6|6238.6|6358.6|6238.6|6311.26|6191.26|292
1657110300000|2022-07-06 12:25:00|6358.33|6238.33|6334.3|6214.3|6358.49|6238.49|6334.3|6214.3|288
1657110600000|2022-07-06 12:30:00|6333.58|6213.58|6348.62|6228.62|6349.23|6229.23|6332.57|6212.57|288
1657110900000|2022-07-06 12:35:00|6348.58|6228.58|6348.51|6228.51|6353.15|6233.15|6345.85|6225.85|289
1657111200000|2022-07-06 12:40:00|6348.85|6228.85|6356.71|6236.71|6358.46|6238.46|6343.16|6223.16|294
1657111500000|2022-07-06 12:45:00|6356.77|6236.77|6352.04|6232.04|6356.77|6236.77|6348.62|6228.62|290
1657111800000|2022-07-06 12:50:00|6351.86|6231.86|6344.03|6224.03|6352.4|6232.4|6340.66|6220.66|287
1657112100000|2022-07-06 12:55:00|6343.98|6223.98|6347.31|6227.31|6347.46|6227.46|6339.26|6219.26|270
1657112400000|2022-07-06 13:00:00|6347.39|6227.39|6346.45|6226.45|6352.15|6232.15|6343.28|6223.28|283
1657112700000|2022-07-06 13:05:00|6346.43|6226.43|6344.89|6224.89|6350.32|6230.32|6343.27|6223.27|285
1657113000000|2022-07-06 13:10:00|6344.15|6224.15|6363.71|6243.71|6365.54|6245.54|6342.33|6222.33|294
1657113300000|2022-07-06 13:15:00|6364.93|6244.93|6376.92|6256.92|6376.92|6256.92|6364.64|6244.64|294
1657113600000|2022-07-06 13:20:00|6376.77|6256.77|6384.09|6264.09|6384.6|6264.6|6376.77|6256.77|294
1657113900000|2022-07-06 13:25:00|6384.24|6264.24|6374.83|6254.83|6385.7|6265.7|6371.74|6251.74|290
1657114200000|2022-07-06 13:30:00|6374.84|6254.84|6392.22|6272.22|6402.95|6282.95|6365.99|6245.99|298
1657114500000|2022-07-06 13:35:00|6392.37|6272.37|6340.49|6220.49|6392.43|6272.43|6336.43|6216.43|297
1657114800000|2022-07-06 13:40:00|6340.35|6220.35|6345.56|6225.56|6351.64|6231.64|6327.26|6207.26|296
1657115100000|2022-07-06 13:45:00|6345.28|6225.28|6336.3|6216.3|6345.66|6225.66|6321.93|6201.93|290
1657115400000|2022-07-06 13:50:00|6336.13|6216.13|6359.79|6239.79|6360.63|6240.63|6336.13|6216.13|295
1657115700000|2022-07-06 13:55:00|6359.71|6239.71|6368.53|6248.53|6369.61|6249.61|6357.05|6237.05|291
1657116000000|2022-07-06 14:00:00|6368.4|6248.4|6367.81|6247.81|6369.64|6249.64|6357.42|6237.42|292
1657116300000|2022-07-06 14:05:00|6367.36|6247.36|6387.8|6267.8|6390.49|6270.49|6365.04|6245.04|298
1657116600000|2022-07-06 14:10:00|6387.65|6267.65|6346.75|6226.75|6388.95|6268.95|6344.22|6224.22|292
1657116900000|2022-07-06 14:15:00|6347.06|6227.06|6342.21|6222.21|6349.94|6229.94|6341.26|6221.26|292
1657117200000|2022-07-06 14:20:00|6342.69|6222.69|6346.66|6226.66|6349.52|6229.52|6334.61|6214.61|292
1657117500000|2022-07-06 14:25:00|6346.53|6226.53|6362.41|6242.41|6362.91|6242.91|6342.19|6222.19|292
1657117800000|2022-07-06 14:30:00|6362.32|6242.32|6361.35|6241.35|6367.78|6247.78|6360.04|6240.04|287
1657118100000|2022-07-06 14:35:00|6361.42|6241.42|6362.76|6242.76|6362.76|6242.76|6353.97|6233.97|289
1657118400000|2022-07-06 14:40:00|6362.82|6242.82|6378.7|6258.7|6380.14|6260.14|6356.79|6236.79|294
1657118700000|2022-07-06 14:45:00|6378.66|6258.66|6368.96|6248.96|6379.91|6259.91|6368.96|6248.96|292
1657119000000|2022-07-06 14:50:00|6368.42|6248.42|6364.37|6244.37|6369.6|6249.6|6364.01|6244.01|293
1657119300000|2022-07-06 14:55:00|6364.29|6244.29|6362.15|6242.15|6364.35|6244.35|6355.7|6235.7|281
1657119600000|2022-07-06 15:00:00|6362.19|6242.19|6343.84|6223.84|6363.2|6243.2|6341.72|6221.72|291
1657119900000|2022-07-06 15:05:00|6343.68|6223.68|6343.78|6223.78|6347.1|6227.1|6342.71|6222.71|283
1657120200000|2022-07-06 15:10:00|6343.81|6223.81|6338.74|6218.74|6343.81|6223.81|6334.73|6214.73|288
1657120500000|2022-07-06 15:15:00|6338.86|6218.86|6351.38|6231.38|6351.81|6231.81|6338.46|6218.46|291
1657120800000|2022-07-06 15:20:00|6351.23|6231.23|6336.09|6216.09|6351.33|6231.33|6335.96|6215.96|277
1657121100000|2022-07-06 15:25:00|6336.32|6216.32|6330.04|6210.04|6336.32|6216.32|6325.58|6205.58|284
1657121400000|2022-07-06 15:30:00|6329.98|6209.98|6321.38|6201.38|6331.14|6211.14|6316.39|6196.39|288
1657121700000|2022-07-06 15:35:00|6321.53|6201.53|6325.07|6205.07|6329.82|6209.82|6321.53|6201.53|292
1657122000000|2022-07-06 15:40:00|6324.95|6204.95|6324.69|6204.69|6326.52|6206.52|6315.24|6195.24|296
1657122300000|2022-07-06 15:45:00|6324.23|6204.23|6340.87|6220.87|6340.87|6220.87|6320.65|6200.65|294
1657122600000|2022-07-06 15:50:00|6340.95|6220.95|6330.92|6210.92|6342.61|6222.61|6330.88|6210.88|283
1657122900000|2022-07-06 15:55:00|6330.82|6210.82|6334.97|6214.97|6335.3|6215.3|6327.6|6207.6|289
1657123200000|2022-07-06 16:00:00|6335.13|6215.13|6340.45|6220.45|6341.71|6221.71|6335.13|6215.13|284
1657123500000|2022-07-06 16:05:00|6340.44|6220.44|6341.28|6221.28|6342.82|6222.82|6335.94|6215.94|287
1657123800000|2022-07-06 16:10:00|6341.19|6221.19|6353.91|6233.91|6353.93|6233.93|6340.15|6220.15|281
1657124100000|2022-07-06 16:15:00|6353.87|6233.87|6364.56|6244.56|6365.26|6245.26|6351.87|6231.87|289
1657124400000|2022-07-06 16:20:00|6364.9|6244.9|6345.03|6225.03|6364.9|6244.9|6345.01|6225.01|286
1657124700000|2022-07-06 16:25:00|6344.94|6224.94|6362.41|6242.41|6362.55|6242.55|6344.94|6224.94|293
1657125000000|2022-07-06 16:30:00|6362.59|6242.59|6356.77|6236.77|6362.77|6242.77|6354.57|6234.57|287
1657125300000|2022-07-06 16:35:00|6356.78|6236.78|6367.35|6247.35|6367.98|6247.98|6354.44|6234.44|278
1657125600000|2022-07-06 16:40:00|6367.46|6247.46|6370.42|6250.42|6370.99|6250.99|6361.2|6241.2|274
1657125900000|2022-07-06 16:45:00|6370.63|6250.63|6387.76|6267.76|6387.92|6267.92|6370.53|6250.53|291
1657126200000|2022-07-06 16:50:00|6387.72|6267.72|6387.9|6267.9|6396.5|6276.5|6386.08|6266.08|290
1657126500000|2022-07-06 16:55:00|6387.84|6267.84|6392.86|6272.86|6396.81|6276.81|6385.13|6265.13|290
1657126800000|2022-07-06 17:00:00|6393.02|6273.02|6403.48|6283.48|6406.04|6286.04|6392.47|6272.47|291
1657127100000|2022-07-06 17:05:00|6403.29|6283.29|6401.53|6281.53|6406.94|6286.94|6401.53|6281.53|290
1657127400000|2022-07-06 17:10:00|6401.5|6281.5|6386.98|6266.98|6401.5|6281.5|6384.84|6264.84|290
1657127700000|2022-07-06 17:15:00|6387.09|6267.09|6385.66|6265.66|6387.6|6267.6|6379.73|6259.73|290
1657128000000|2022-07-06 17:20:00|6385.59|6265.59|6388.44|6268.44|6388.91|6268.91|6384.11|6264.11|272
1657128300000|2022-07-06 17:25:00|6388.42|6268.42|6383.24|6263.24|6389.04|6269.04|6381.94|6261.94|290
1657128600000|2022-07-06 17:30:00|6383.61|6263.61|6372.97|6252.97|6383.61|6263.61|6368.79|6248.79|288
1657128900000|2022-07-06 17:35:00|6372.98|6252.98|6373.19|6253.19|6375.41|6255.41|6372.66|6252.66|274
1657129200000|2022-07-06 17:40:00|6373.33|6253.33|6373.19|6253.19|6381.12|6261.12|6372.88|6252.88|276
1657129500000|2022-07-06 17:45:00|6373.12|6253.12|6378.99|6258.99|6378.99|6258.99|6370.13|6250.13|277
1657129800000|2022-07-06 17:50:00|6379.1|6259.1|6378.65|6258.65|6380.77|6260.77|6377.91|6257.91|266
1657130100000|2022-07-06 17:55:00|6378.64|6258.64|6379.46|6259.46|6385.69|6265.69|6378.49|6258.49|259
1657130400000|2022-07-06 18:00:00|6379.2|6259.2|6352.03|6232.03|6386.19|6266.19|6351.65|6231.65|297
1657130700000|2022-07-06 18:05:00|6352.44|6232.44|6391.85|6271.85|6414.09|6294.09|6352.44|6232.44|296
1657131000000|2022-07-06 18:10:00|6391.86|6271.86|6372.21|6252.21|6391.86|6271.86|6352.73|6232.73|298
1657131300000|2022-07-06 18:15:00|6372.72|6252.72|6349.3|6229.3|6374.26|6254.26|6348.9|6228.9|296
1657131600000|2022-07-06 18:20:00|6349.47|6229.47|6365.91|6245.91|6365.91|6245.91|6349.44|6229.44|290
1657131900000|2022-07-06 18:25:00|6365.84|6245.84|6394.82|6274.82|6394.82|6274.82|6359.04|6239.04|295
1657132200000|2022-07-06 18:30:00|6394.67|6274.67|6419.97|6299.97|6423.12|6303.12|6394.67|6274.67|295
1657132500000|2022-07-06 18:35:00|6419.82|6299.82|6421.37|6301.37|6422.48|6302.48|6412.43|6292.43|295
1657132800000|2022-07-06 18:40:00|6421.09|6301.09|6444.19|6324.19|6449.52|6329.52|6420.96|6300.96|296
1657133100000|2022-07-06 18:45:00|6444.2|6324.2|6447.87|6327.87|6453.4|6333.4|6443.8|6323.8|293
1657133400000|2022-07-06 18:50:00|6447.97|6327.97|6433.74|6313.74|6447.98|6327.98|6433.06|6313.06|295
1657133700000|2022-07-06 18:55:00|6433.81|6313.81|6435.65|6315.65|6437.33|6317.33|6431.1|6311.1|295
1657134000000|2022-07-06 19:00:00|6435.76|6315.76|6422.87|6302.87|6435.92|6315.92|6422.42|6302.42|295
1657134300000|2022-07-06 19:05:00|6423.18|6303.18|6444.75|6324.75|6444.75|6324.75|6420.84|6300.84|292
1657134600000|2022-07-06 19:10:00|6445.03|6325.03|6455.45|6335.45|6455.78|6335.78|6444.52|6324.52|295
1657134900000|2022-07-06 19:15:00|6455.16|6335.16|6446.41|6326.41|6455.39|6335.39|6446.28|6326.28|295
1657135200000|2022-07-06 19:20:00|6446.57|6326.57|6453.9|6333.9|6455.97|6335.97|6446.27|6326.27|275
1657135500000|2022-07-06 19:25:00|6454.04|6334.04|6435.94|6315.94|6454.04|6334.04|6435.94|6315.94|283
1657135800000|2022-07-06 19:30:00|6435.88|6315.88|6425.06|6305.06|6435.88|6315.88|6422.29|6302.29|283
1657136100000|2022-07-06 19:35:00|6425.15|6305.15|6421.83|6301.83|6435.73|6315.73|6421.83|6301.83|291
1657136400000|2022-07-06 19:40:00|6422.07|6302.07|6407.82|6287.82|6422.07|6302.07|6407.82|6287.82|287
1657136700000|2022-07-06 19:45:00|6408.12|6288.12|6399.57|6279.57|6408.12|6288.12|6396.96|6276.96|292
1657137000000|2022-07-06 19:50:00|6400.09|6280.09|6388.27|6268.27|6400.57|6280.57|6385.93|6265.93|287
1657137300000|2022-07-06 19:55:00|6388.19|6268.19|6401.11|6281.11|6402.86|6282.86|6386.46|6266.46|293
1657137600000|2022-07-06 20:00:00|6400.63|6280.63|6411.65|6291.65|6413.14|6293.14|6398.84|6278.84|293
1657137900000|2022-07-06 20:05:00|6411.62|6291.62|6414.08|6294.08|6415.47|6295.47|6396.99|6276.99|284
1657138200000|2022-07-06 20:10:00|6414.4|6294.4|6401.16|6281.16|6415.9|6295.9|6401.16|6281.16|277
1657138500000|2022-07-06 20:15:00|6400.92|6280.92|6397.86|6277.86|6404.14|6284.14|6393.44|6273.44|288
1657138800000|2022-07-06 20:20:00|6397.89|6277.89|6399.47|6279.47|6402.37|6282.37|6396.03|6276.03|283
1657139100000|2022-07-06 20:25:00|6399.46|6279.46|6401.79|6281.79|6405.68|6285.68|6398.32|6278.32|282
1657139400000|2022-07-06 20:30:00|6401.71|6281.71|6412.2|6292.2|6412.67|6292.67|6400.29|6280.29|284
1657139700000|2022-07-06 20:35:00|6412.3|6292.3|6405.99|6285.99|6412.3|6292.3|6405.4|6285.4|281
1657140000000|2022-07-06 20:40:00|6406.02|6286.02|6398.96|6278.96|6413.92|6293.92|6397.16|6277.16|287
1657140300000|2022-07-06 20:45:00|6398.8|6278.8|6409.85|6289.85|6409.85|6289.85|6397.31|6277.31|284
1657140600000|2022-07-06 20:50:00|6409.8|6289.8|6426.92|6306.92|6434.76|6314.76|6407.55|6287.55|285
1657140900000|2022-07-06 20:55:00|6426.89|6306.89|6431.81|6311.81|6442.73|6322.73|6426.73|6306.73|291
1657141200000|2022-07-06 21:00:00|6431.64|6311.64|6431.37|6311.37|6439.51|6319.51|6431.37|6311.37|288
1657141500000|2022-07-06 21:05:00|6430.81|6310.81|6422.51|6302.51|6435.39|6315.39|6422.37|6302.37|277
1657141800000|2022-07-06 21:10:00|6422.57|6302.57|6431.22|6311.22|6432.28|6312.28|6422.49|6302.49|269
1657142100000|2022-07-06 21:15:00|6431.29|6311.29|6427.63|6307.63|6432.15|6312.15|6426.84|6306.84|253
1657142400000|2022-07-06 21:20:00|6427.69|6307.69|6423.7|6303.7|6431.84|6311.84|6420.63|6300.63|284
1657142700000|2022-07-06 21:25:00|6423.77|6303.77|6422.78|6302.78|6427.59|6307.59|6422.31|6302.31|276
1657143000000|2022-07-06 21:30:00|6422.8|6302.8|6424.18|6304.18|6424.81|6304.81|6422.56|6302.56|276
1657143300000|2022-07-06 21:35:00|6424.36|6304.36|6426.81|6306.81|6426.81|6306.81|6414.66|6294.66|278
1657143600000|2022-07-06 21:40:00|6426.88|6306.88|6406.88|6286.88|6428.85|6308.85|6403.88|6283.88|280
1657143900000|2022-07-06 21:45:00|6406.19|6286.19|6416.02|6296.02|6416.56|6296.56|6403.1|6283.1|281
1657144200000|2022-07-06 21:50:00|6416.57|6296.57|6422.88|6302.88|6422.97|6302.97|6416.5|6296.5|273
1657144500000|2022-07-06 21:55:00|6422.89|6302.89|6426.45|6306.45|6427.37|6307.37|6419.39|6299.39|270
1657144800000|2022-07-06 22:00:00|6426.42|6306.42|6440.49|6320.49|6440.49|6320.49|6425.11|6305.11|279
1657145100000|2022-07-06 22:05:00|6440.21|6320.21|6496.7|6376.7|6501.81|6381.81|6440.06|6320.06|296
1657145400000|2022-07-06 22:10:00|6497.47|6377.47|6500.12|6380.12|6514.72|6394.72|6497.47|6377.47|296
1657145700000|2022-07-06 22:15:00|6499.95|6379.95|6493.98|6373.98|6507.94|6387.94|6487.96|6367.96|295
1657146000000|2022-07-06 22:20:00|6493.88|6373.88|6488.91|6368.91|6494.8|6374.8|6484.01|6364.01|292
1657146300000|2022-07-06 22:25:00|6489.13|6369.13|6481.87|6361.87|6489.67|6369.67|6480.72|6360.72|293
1657146600000|2022-07-06 22:30:00|6481.73|6361.73|6482.77|6362.77|6483.77|6363.77|6474.62|6354.62|290
1657146900000|2022-07-06 22:35:00|6482.48|6362.48|6492.65|6372.65|6495.01|6375.01|6481.57|6361.57|288
1657147200000|2022-07-06 22:40:00|6492.68|6372.68|6488.74|6368.74|6494.83|6374.83|6487.15|6367.15|276
1657147500000|2022-07-06 22:45:00|6488.77|6368.77|6472.84|6352.84|6491.34|6371.34|6472.84|6352.84|281
1657147800000|2022-07-06 22:50:00|6473.04|6353.04|6483.33|6363.33|6484.89|6364.89|6469.93|6349.93|263
1657148400000|2022-07-06 23:00:00|6499.16|6379.16|6533.19|6413.19|6534.38|6414.38|6499.16|6379.16|188
1657148700000|2022-07-06 23:05:00|6533.69|6413.69|6520.96|6400.96|6541.16|6421.16|6520.96|6400.96|297
1657149000000|2022-07-06 23:10:00|6521.02|6401.02|6521.72|6401.72|6522.92|6402.92|6515.75|6395.75|292
1657149300000|2022-07-06 23:15:00|6521.62|6401.62|6518.71|6398.71|6530.66|6410.66|6518.37|6398.37|284
1657149600000|2022-07-06 23:20:00|6518.7|6398.7|6504.71|6384.71|6518.83|6398.83|6504.12|6384.12|288
1657149900000|2022-07-06 23:25:00|6504.75|6384.75|6518.55|6398.55|6521.89|6401.89|6504.36|6384.36|289
1657150200000|2022-07-06 23:30:00|6518.6|6398.6|6518.76|6398.76|6522.28|6402.28|6517.39|6397.39|280
1657150500000|2022-07-06 23:35:00|6518.64|6398.64|6500.99|6380.99|6518.99|6398.99|6500.99|6380.99|281
1657150800000|2022-07-06 23:40:00|6500.77|6380.77|6491.39|6371.39|6500.77|6380.77|6491.26|6371.26|287
1657151100000|2022-07-06 23:45:00|6491.34|6371.34|6501.81|6381.81|6501.96|6381.96|6491.1|6371.1|271
1657151400000|2022-07-06 23:50:00|6501.75|6381.75|6496.33|6376.33|6503.96|6383.96|6496.25|6376.25|269
1657151700000|2022-07-06 23:55:00|6496.27|6376.27|6489.93|6369.93|6496.27|6376.27|6489.72|6369.72|275
1657152000000|2022-07-07 00:00:00|6490.08|6370.08|6482.86|6362.86|6497.47|6377.47|6482.85|6362.85|296
1657152300000|2022-07-07 00:05:00|6482.84|6362.84|6477.89|6357.89|6484.02|6364.02|6469.41|6349.41|291
1657152600000|2022-07-07 00:10:00|6477.92|6357.92|6498.42|6378.42|6498.43|6378.43|6476.9|6356.9|292
1657152900000|2022-07-07 00:15:00|6498.27|6378.27|6489.76|6369.76|6503.23|6383.23|6489.55|6369.55|296
1657153200000|2022-07-07 00:20:00|6489.54|6369.54|6492.91|6372.91|6492.91|6372.91|6484.7|6364.7|292
1657153500000|2022-07-07 00:25:00|6493|6373|6487.12|6367.12|6494.43|6374.43|6486.98|6366.98|283
1657153800000|2022-07-07 00:30:00|6487.11|6367.11|6489.33|6369.33|6491.96|6371.96|6486.93|6366.93|278
1657154100000|2022-07-07 00:35:00|6489.31|6369.31|6497.42|6377.42|6498.01|6378.01|6488.04|6368.04|277
1657154400000|2022-07-07 00:40:00|6497.51|6377.51|6503.15|6383.15|6505.96|6385.96|6497.06|6377.06|273
1657154700000|2022-07-07 00:45:00|6502.85|6382.85|6500.48|6380.48|6511.64|6391.64|6500.28|6380.28|277
1657155000000|2022-07-07 00:50:00|6500.42|6380.42|6497.63|6377.63|6500.42|6380.42|6491.52|6371.52|276
1657155300000|2022-07-07 00:55:00|6497.98|6377.98|6495.53|6375.53|6503.15|6383.15|6495.07|6375.07|258
1657155600000|2022-07-07 01:00:00|6495.48|6375.48|6480.2|6360.2|6495.52|6375.52|6478.94|6358.94|295
1657155900000|2022-07-07 01:05:00|6480.26|6360.26|6469.49|6349.49|6480.28|6360.28|6467.37|6347.37|287
1657156200000|2022-07-07 01:10:00|6469.48|6349.48|6475.36|6355.36|6475.5|6355.5|6467.94|6347.94|271
1657156500000|2022-07-07 01:15:00|6475.38|6355.38|6484.45|6364.45|6491.48|6371.48|6475.17|6355.17|281
1657156800000|2022-07-07 01:20:00|6484.48|6364.48|6495.58|6375.58|6497.09|6377.09|6482.04|6362.04|281
1657157100000|2022-07-07 01:25:00|6495.72|6375.72|6495.34|6375.34|6498.13|6378.13|6495.14|6375.14|274
1657157400000|2022-07-07 01:30:00|6495.3|6375.3|6498.03|6378.03|6500.51|6380.51|6492.5|6372.5|277
1657157700000|2022-07-07 01:35:00|6498.08|6378.08|6495.57|6375.57|6499.27|6379.27|6495.55|6375.55|277
1657158000000|2022-07-07 01:40:00|6495.63|6375.63|6487.45|6367.45|6495.63|6375.63|6482.02|6362.02|283
1657158300000|2022-07-07 01:45:00|6487.88|6367.88|6501.26|6381.26|6501.27|6381.27|6487.88|6367.88|273
1657158600000|2022-07-07 01:50:00|6501.32|6381.32|6496.34|6376.34|6508.84|6388.84|6496.34|6376.34|281
1657158900000|2022-07-07 01:55:00|6496.22|6376.22|6494.01|6374.01|6496.84|6376.84|6489.46|6369.46|273
1657159200000|2022-07-07 02:00:00|6493.89|6373.89|6491.86|6371.86|6504.15|6384.15|6486.99|6366.99|291
1657159500000|2022-07-07 02:05:00|6491.99|6371.99|6494.02|6374.02|6498.18|6378.18|6489.42|6369.42|281
1657159800000|2022-07-07 02:10:00|6494.09|6374.09|6491.99|6371.99|6495.66|6375.66|6491.99|6371.99|259
1657160100000|2022-07-07 02:15:00|6492.04|6372.04|6470.48|6350.48|6496.5|6376.5|6470.44|6350.44|288
1657160400000|2022-07-07 02:20:00|6470.85|6350.85|6462.38|6342.38|6470.93|6350.93|6458.97|6338.97|288
1657160700000|2022-07-07 02:25:00|6462.31|6342.31|6464.1|6344.1|6464.57|6344.57|6454.39|6334.39|294
1657161000000|2022-07-07 02:30:00|6464.26|6344.26|6453.76|6333.76|6466.41|6346.41|6453.17|6333.17|290
1657161300000|2022-07-07 02:35:00|6453.18|6333.18|6443.91|6323.91|6453.7|6333.7|6443.55|6323.55|281
1657161600000|2022-07-07 02:40:00|6443.68|6323.68|6442.86|6322.86|6444.42|6324.42|6439.87|6319.87|284
1657161900000|2022-07-07 02:45:00|6442.87|6322.87|6453.86|6333.86|6454.01|6334.01|6442.48|6322.48|290
1657162200000|2022-07-07 02:50:00|6453.88|6333.88|6453.83|6333.83|6457.23|6337.23|6452.63|6332.63|281
1657162500000|2022-07-07 02:55:00|6453.89|6333.89|6452.2|6332.2|6453.95|6333.95|6450.13|6330.13|268
1657162800000|2022-07-07 03:00:00|6452.21|6332.21|6448.63|6328.63|6455.59|6335.59|6446.84|6326.84|268
1657163100000|2022-07-07 03:05:00|6448.44|6328.44|6446.72|6326.72|6448.7|6328.7|6444.5|6324.5|273
1657163400000|2022-07-07 03:10:00|6446.73|6326.73|6453.12|6333.12|6453.55|6333.55|6446.49|6326.49|264
1657163700000|2022-07-07 03:15:00|6453.17|6333.17|6453.99|6333.99|6455.17|6335.17|6448.97|6328.97|277
1657164000000|2022-07-07 03:20:00|6454.05|6334.05|6447.35|6327.35|6454.61|6334.61|6446.92|6326.92|259
1657164300000|2022-07-07 03:25:00|6447.34|6327.34|6450.91|6330.91|6450.91|6330.91|6443.77|6323.77|261
1657164600000|2022-07-07 03:30:00|6450.93|6330.93|6448.96|6328.96|6453.46|6333.46|6442.29|6322.29|266
1657164900000|2022-07-07 03:35:00|6448.87|6328.87|6450.55|6330.55|6450.57|6330.57|6448.25|6328.25|258
1657165200000|2022-07-07 03:40:00|6450.6|6330.6|6465.93|6345.93|6466.89|6346.89|6450.52|6330.52|281
1657165500000|2022-07-07 03:45:00|6465.95|6345.95|6463.79|6343.79|6470.57|6350.57|6458.16|6338.16|278
1657165800000|2022-07-07 03:50:00|6463.94|6343.94|6465.42|6345.42|6468.77|6348.77|6463.72|6343.72|248
1657166100000|2022-07-07 03:55:00|6465.44|6345.44|6468.33|6348.33|6469.16|6349.16|6464.05|6344.05|251
1657166400000|2022-07-07 04:00:00|6468.31|6348.31|6466.45|6346.45|6470.34|6350.34|6464.46|6344.46|262
1657166700000|2022-07-07 04:05:00|6466.34|6346.34|6456.33|6336.33|6466.34|6346.34|6455.13|6335.13|273
1657167000000|2022-07-07 04:10:00|6456.37|6336.37|6451.39|6331.39|6456.37|6336.37|6449.87|6329.87|280
1657167300000|2022-07-07 04:15:00|6451.47|6331.47|6455.53|6335.53|6455.53|6335.53|6446.1|6326.1|280
1657167600000|2022-07-07 04:20:00|6455.65|6335.65|6444.48|6324.48|6456.03|6336.03|6444.23|6324.23|262
1657167900000|2022-07-07 04:25:00|6444.21|6324.21|6434.7|6314.7|6444.32|6324.32|6434.27|6314.27|282
1657168200000|2022-07-07 04:30:00|6434.79|6314.79|6431.26|6311.26|6434.79|6314.79|6425.71|6305.71|286
1657168500000|2022-07-07 04:35:00|6431.21|6311.21|6444.28|6324.28|6444.28|6324.28|6431.21|6311.21|279
1657168800000|2022-07-07 04:40:00|6444.26|6324.26|6443.62|6323.62|6444.52|6324.52|6442.37|6322.37|267
1657169100000|2022-07-07 04:45:00|6443.64|6323.64|6450.15|6330.15|6450.26|6330.26|6439.27|6319.27|272
1657169400000|2022-07-07 04:50:00|6450.2|6330.2|6450.44|6330.44|6451.68|6331.68|6447.56|6327.56|252
1657169700000|2022-07-07 04:55:00|6450.33|6330.33|6449.93|6329.93|6450.83|6330.83|6448.06|6328.06|268
1657170000000|2022-07-07 05:00:00|6449.94|6329.94|6451.96|6331.96|6452.03|6332.03|6447.24|6327.24|267
1657170300000|2022-07-07 05:05:00|6452.42|6332.42|6456.57|6336.57|6456.58|6336.58|6452.06|6332.06|263
1657170600000|2022-07-07 05:10:00|6456.63|6336.63|6462.27|6342.27|6463.69|6343.69|6455.5|6335.5|254
1657170900000|2022-07-07 05:15:00|6462.39|6342.39|6458.16|6338.16|6463.6|6343.6|6457.86|6337.86|273
1657171200000|2022-07-07 05:20:00|6458.24|6338.24|6449.74|6329.74|6458.46|6338.46|6449.33|6329.33|268
1657171500000|2022-07-07 05:25:00|6449.72|6329.72|6443.17|6323.17|6452.95|6332.95|6442.83|6322.83|278
1657171800000|2022-07-07 05:30:00|6443.19|6323.19|6453.91|6333.91|6454.08|6334.08|6440.9|6320.9|272
1657172100000|2022-07-07 05:35:00|6453.79|6333.79|6447.55|6327.55|6453.97|6333.97|6446.59|6326.59|279
1657172400000|2022-07-07 05:40:00|6447.56|6327.56|6440.41|6320.41|6447.72|6327.72|6440.15|6320.15|266
1657172700000|2022-07-07 05:45:00|6440.39|6320.39|6438.37|6318.37|6442.53|6322.53|6438.37|6318.37|274
1657173000000|2022-07-07 05:50:00|6438.46|6318.46|6415.41|6295.41|6438.46|6318.46|6414.71|6294.71|293
1657173300000|2022-07-07 05:55:00|6415.4|6295.4|6417.89|6297.89|6418.95|6298.95|6415.4|6295.4|289
1657173600000|2022-07-07 06:00:00|6418.06|6298.06|6423.12|6303.12|6423.12|6303.12|6415.39|6295.39|281
1657173900000|2022-07-07 06:05:00|6423.26|6303.26|6426.31|6306.31|6426.36|6306.36|6422.1|6302.1|264
1657174200000|2022-07-07 06:10:00|6426.55|6306.55|6425.14|6305.14|6428.98|6308.98|6423.68|6303.68|270
1657174500000|2022-07-07 06:15:00|6425.25|6305.25|6429.94|6309.94|6431.09|6311.09|6425.24|6305.24|272
1657174800000|2022-07-07 06:20:00|6429.76|6309.76|6429.19|6309.19|6433.21|6313.21|6428.76|6308.76|270
1657175100000|2022-07-07 06:25:00|6429.21|6309.21|6435.41|6315.41|6435.41|6315.41|6428.86|6308.86|270
1657175400000|2022-07-07 06:30:00|6435.48|6315.48|6431.92|6311.92|6438.35|6318.35|6429.62|6309.62|283
1657175700000|2022-07-07 06:35:00|6431.88|6311.88|6433.1|6313.1|6436.94|6316.94|6431.87|6311.87|260
1657176000000|2022-07-07 06:40:00|6432.66|6312.66|6432.82|6312.82|6434.55|6314.55|6431.95|6311.95|252
1657176300000|2022-07-07 06:45:00|6432.83|6312.83|6419.16|6299.16|6433.39|6313.39|6418.24|6298.24|272
1657176600000|2022-07-07 06:50:00|6419.18|6299.18|6430.7|6310.7|6430.71|6310.71|6418.72|6298.72|280
1657176900000|2022-07-07 06:55:00|6430.71|6310.71|6430.08|6310.08|6430.71|6310.71|6425.38|6305.38|265
1657177200000|2022-07-07 07:00:00|6430.07|6310.07|6433.12|6313.12|6436.84|6316.84|6428.63|6308.63|277
1657177500000|2022-07-07 07:05:00|6433.22|6313.22|6438.03|6318.03|6439.1|6319.1|6432.72|6312.72|267
1657177800000|2022-07-07 07:10:00|6437.98|6317.98|6433.29|6313.29|6439.82|6319.82|6433.29|6313.29|281
1657178100000|2022-07-07 07:15:00|6433|6313|6422.99|6302.99|6433.94|6313.94|6421.71|6301.71|282
1657178400000|2022-07-07 07:20:00|6423.02|6303.02|6432.96|6312.96|6433.33|6313.33|6422.67|6302.67|254
1657178700000|2022-07-07 07:25:00|6432.95|6312.95|6436.45|6316.45|6438.27|6318.27|6432.76|6312.76|261
1657179000000|2022-07-07 07:30:00|6436.41|6316.41|6457.25|6337.25|6457.75|6337.75|6436.41|6316.41|288
1657179300000|2022-07-07 07:35:00|6457.13|6337.13|6454|6334|6457.36|6337.36|6452.48|6332.48|283
1657179600000|2022-07-07 07:40:00|6454.16|6334.16|6450.07|6330.07|6456.43|6336.43|6448.9|6328.9|277
1657179900000|2022-07-07 07:45:00|6450.16|6330.16|6460.88|6340.88|6461.4|6341.4|6449.78|6329.78|286
1657180200000|2022-07-07 07:50:00|6460.92|6340.92|6460.6|6340.6|6461.76|6341.76|6457.58|6337.58|268
1657180500000|2022-07-07 07:55:00|6460.68|6340.68|6460.14|6340.14|6461.93|6341.93|6458.02|6338.02|269
1657180800000|2022-07-07 08:00:00|6460.24|6340.24|6466.83|6346.83|6467.11|6347.11|6459.91|6339.91|283
1657181100000|2022-07-07 08:05:00|6466.82|6346.82|6466.97|6346.97|6469.56|6349.56|6463.73|6343.73|281
1657181400000|2022-07-07 08:10:00|6466.98|6346.98|6469.69|6349.69|6470.61|6350.61|6466.66|6346.66|278
1657181700000|2022-07-07 08:15:00|6469.66|6349.66|6463.13|6343.13|6469.66|6349.66|6458.81|6338.81|278
1657182000000|2022-07-07 08:20:00|6464.09|6344.09|6460.79|6340.79|6465.36|6345.36|6460.74|6340.74|253
1657182300000|2022-07-07 08:25:00|6460.87|6340.87|6465.41|6345.41|6465.61|6345.61|6460.29|6340.29|250
1657182600000|2022-07-07 08:30:00|6465.45|6345.45|6464.85|6344.85|6470.41|6350.41|6464.85|6344.85|253
1657182900000|2022-07-07 08:35:00|6464.78|6344.78|6463.2|6343.2|6468.59|6348.59|6463.06|6343.06|268
1657183200000|2022-07-07 08:40:00|6463.33|6343.33|6463.88|6343.88|6464.32|6344.32|6457.15|6337.15|278
1657183500000|2022-07-07 08:45:00|6464.14|6344.14|6496.29|6376.29|6497.73|6377.73|6464.14|6344.14|293
1657183800000|2022-07-07 08:50:00|6495.73|6375.73|6501.63|6381.63|6506.59|6386.59|6495.61|6375.61|289
1657184100000|2022-07-07 08:55:00|6501.6|6381.6|6501.4|6381.4|6501.79|6381.79|6488.04|6368.04|290
1657184400000|2022-07-07 09:00:00|6501.91|6381.91|6493.67|6373.67|6511.7|6391.7|6493.67|6373.67|295
1657184700000|2022-07-07 09:05:00|6493.72|6373.72|6494.47|6374.47|6495.01|6375.01|6486.58|6366.58|286
1657185000000|2022-07-07 09:10:00|6494.51|6374.51|6497.75|6377.75|6500.57|6380.57|6494.51|6374.51|270
1657185300000|2022-07-07 09:15:00|6497.62|6377.62|6496.19|6376.19|6497.62|6377.62|6493.72|6373.72|254
1657185600000|2022-07-07 09:20:00|6496.23|6376.23|6487.12|6367.12|6496.6|6376.6|6487.05|6367.05|255
1657185900000|2022-07-07 09:25:00|6486.98|6366.98|6484.2|6364.2|6487.3|6367.3|6484.14|6364.14|227
1657186200000|2022-07-07 09:30:00|6484.57|6364.57|6489.2|6369.2|6489.42|6369.42|6482.1|6362.1|260
1657186500000|2022-07-07 09:35:00|6489.17|6369.17|6493.16|6373.16|6493.37|6373.37|6488.47|6368.47|239
1657186800000|2022-07-07 09:40:00|6493.24|6373.24|6498.39|6378.39|6498.39|6378.39|6493.24|6373.24|265
1657187100000|2022-07-07 09:45:00|6498.36|6378.36|6508.98|6388.98|6518.15|6398.15|6498.19|6378.19|290
1657187400000|2022-07-07 09:50:00|6508.86|6388.86|6499.82|6379.82|6511.89|6391.89|6499.72|6379.72|292
1657187700000|2022-07-07 09:55:00|6499.69|6379.69|6498.01|6378.01|6500.94|6380.94|6496.63|6376.63|263
1657188000000|2022-07-07 10:00:00|6498.02|6378.02|6499.28|6379.28|6499.47|6379.47|6496|6376|277
1657188300000|2022-07-07 10:05:00|6499.23|6379.23|6498.73|6378.73|6506.9|6386.9|6498.26|6378.26|280
1657188600000|2022-07-07 10:10:00|6498.75|6378.75|6491.43|6371.43|6499.41|6379.41|6491.43|6371.43|267
1657188900000|2022-07-07 10:15:00|6491.51|6371.51|6490.84|6370.84|6496.49|6376.49|6490.17|6370.17|266
1657189200000|2022-07-07 10:20:00|6490.83|6370.83|6494.15|6374.15|6494.38|6374.38|6488.93|6368.93|255
1657189500000|2022-07-07 10:25:00|6494.13|6374.13|6496.12|6376.12|6496.32|6376.32|6492.45|6372.45|253
1657189800000|2022-07-07 10:30:00|6496.17|6376.17|6488.95|6368.95|6498.34|6378.34|6488.95|6368.95|262
1657190100000|2022-07-07 10:35:00|6489|6369|6491.86|6371.86|6491.89|6371.89|6488.9|6368.9|247
1657190400000|2022-07-07 10:40:00|6491.82|6371.82|6492.51|6372.51|6494.45|6374.45|6490.26|6370.26|260
1657190700000|2022-07-07 10:45:00|6492.59|6372.59|6474.96|6354.96|6494.61|6374.61|6473.95|6353.95|287
1657191000000|2022-07-07 10:50:00|6474.03|6354.03|6472.05|6352.05|6475.21|6355.21|6471.36|6351.36|273
1657191300000|2022-07-07 10:55:00|6472.27|6352.27|6486.71|6366.71|6487.09|6367.09|6472.27|6352.27|287
1657191600000|2022-07-07 11:00:00|6486.95|6366.95|6477.64|6357.64|6488.89|6368.89|6477.23|6357.23|277
1657191900000|2022-07-07 11:05:00|6477.69|6357.69|6489|6369|6489.04|6369.04|6477.01|6357.01|271
1657192200000|2022-07-07 11:10:00|6488.98|6368.98|6493.01|6373.01|6493.01|6373.01|6485.94|6365.94|271
1657192500000|2022-07-07 11:15:00|6493.03|6373.03|6484.46|6364.46|6493.11|6373.11|6483.36|6363.36|269
1657192800000|2022-07-07 11:20:00|6484.61|6364.61|6475.62|6355.62|6484.61|6364.61|6475.56|6355.56|266
1657193100000|2022-07-07 11:25:00|6475.37|6355.37|6475.56|6355.56|6480.12|6360.12|6475.35|6355.35|254
1657193400000|2022-07-07 11:30:00|6475.49|6355.49|6475.66|6355.66|6475.7|6355.7|6471|6351|289
1657193700000|2022-07-07 11:35:00|6475.1|6355.1|6478.09|6358.09|6479.75|6359.75|6473.31|6353.31|268
1657194000000|2022-07-07 11:40:00|6478.33|6358.33|6483.3|6363.3|6483.41|6363.41|6477.76|6357.76|264
1657194300000|2022-07-07 11:45:00|6483.36|6363.36|6488.46|6368.46|6488.46|6368.46|6479.52|6359.52|278
1657194600000|2022-07-07 11:50:00|6488.42|6368.42|6489.33|6369.33|6489.33|6369.33|6483.95|6363.95|263
1657194900000|2022-07-07 11:55:00|6489.3|6369.3|6496.46|6376.46|6496.46|6376.46|6488.97|6368.97|266
1657195200000|2022-07-07 12:00:00|6496.94|6376.94|6490.91|6370.91|6497.94|6377.94|6489.75|6369.75|270
1657195500000|2022-07-07 12:05:00|6490.9|6370.9|6490.19|6370.19|6493.65|6373.65|6485.13|6365.13|282
1657195800000|2022-07-07 12:10:00|6490.42|6370.42|6491.89|6371.89|6494.03|6374.03|6487.69|6367.69|286
1657196100000|2022-07-07 12:15:00|6492.32|6372.32|6491.71|6371.71|6508.77|6388.77|6491.71|6371.71|291
1657196400000|2022-07-07 12:20:00|6491.47|6371.47|6467.48|6347.48|6491.47|6371.47|6467.28|6347.28|290
1657196700000|2022-07-07 12:25:00|6467.46|6347.46|6479.4|6359.4|6480.7|6360.7|6466.95|6346.95|290
1657197000000|2022-07-07 12:30:00|6479.55|6359.55|6456.06|6336.06|6479.55|6359.55|6455.91|6335.91|296
1657197300000|2022-07-07 12:35:00|6455.94|6335.94|6466.37|6346.37|6466.37|6346.37|6453.35|6333.35|292
1657197600000|2022-07-07 12:40:00|6466.56|6346.56|6475.62|6355.62|6476.15|6356.15|6466.45|6346.45|270
1657197900000|2022-07-07 12:45:00|6475.56|6355.56|6476.85|6356.85|6482.05|6362.05|6468.58|6348.58|287
1657198200000|2022-07-07 12:50:00|6476.99|6356.99|6480.42|6360.42|6481.06|6361.06|6476.23|6356.23|279
1657198500000|2022-07-07 12:55:00|6480.68|6360.68|6473.73|6353.73|6480.68|6360.68|6472.85|6352.85|271
1657198800000|2022-07-07 13:00:00|6473.72|6353.72|6478.18|6358.18|6480.45|6360.45|6471.74|6351.74|264
1657199100000|2022-07-07 13:05:00|6478.21|6358.21|6469.03|6349.03|6478.35|6358.35|6463.35|6343.35|285
1657199400000|2022-07-07 13:10:00|6469|6349|6477.92|6357.92|6477.96|6357.96|6467.8|6347.8|279
1657199700000|2022-07-07 13:15:00|6477.86|6357.86|6471.62|6351.62|6478.27|6358.27|6471.22|6351.22|278
1657200000000|2022-07-07 13:20:00|6471.6|6351.6|6461.22|6341.22|6471.6|6351.6|6461.22|6341.22|289
1657200300000|2022-07-07 13:25:00|6461.34|6341.34|6460.21|6340.21|6461.71|6341.71|6459.38|6339.38|265
1657200600000|2022-07-07 13:30:00|6460.1|6340.1|6478.29|6358.29|6478.29|6358.29|6456.32|6336.32|292
1657200900000|2022-07-07 13:35:00|6478.1|6358.1|6479.94|6359.94|6489.85|6369.85|6478.1|6358.1|294
1657201200000|2022-07-07 13:40:00|6479.9|6359.9|6510.77|6390.77|6510.83|6390.83|6479.9|6359.9|293
1657201500000|2022-07-07 13:45:00|6510.61|6390.61|6519.2|6399.2|6524.28|6404.28|6508.87|6388.87|296
1657201800000|2022-07-07 13:50:00|6519.28|6399.28|6506.55|6386.55|6519.99|6399.99|6501.58|6381.58|286
1657202100000|2022-07-07 13:55:00|6506.79|6386.79|6520.84|6400.84|6521.69|6401.69|6506.51|6386.51|290
1657202400000|2022-07-07 14:00:00|6520.79|6400.79|6514.17|6394.17|6520.91|6400.91|6511.49|6391.49|292
1657202700000|2022-07-07 14:05:00|6513.91|6393.91|6547.62|6427.62|6548.38|6428.38|6507.73|6387.73|284
1657203000000|2022-07-07 14:10:00|6547.74|6427.74|6550.78|6430.78|6551.39|6431.39|6538.73|6418.73|298
1657203300000|2022-07-07 14:15:00|6550.92|6430.92|6589.63|6469.63|6589.91|6469.91|6550.92|6430.92|299
1657203600000|2022-07-07 14:20:00|6591.07|6471.07|6572.39|6452.39|6591.36|6471.36|6569.97|6449.97|293
1657203900000|2022-07-07 14:25:00|6572.33|6452.33|6590.63|6470.63|6591.71|6471.71|6572.33|6452.33|297
1657204200000|2022-07-07 14:30:00|6590.59|6470.59|6610.2|6490.2|6612.5|6492.5|6590.42|6470.42|297
1657204500000|2022-07-07 14:35:00|6610.34|6490.34|6622.65|6502.65|6634.53|6514.53|6610.34|6490.34|295
1657204800000|2022-07-07 14:40:00|6622.46|6502.46|6644.05|6524.05|6647.1|6527.1|6621.15|6501.15|294
1657205100000|2022-07-07 14:45:00|6644.2|6524.2|6622.8|6502.8|6644.2|6524.2|6616.4|6496.4|298
1657205400000|2022-07-07 14:50:00|6623.04|6503.04|6643.86|6523.86|6644.19|6524.19|6622.68|6502.68|291
1657205700000|2022-07-07 14:55:00|6644.07|6524.07|6631.43|6511.43|6646.69|6526.69|6625.57|6505.57|293
1657206000000|2022-07-07 15:00:00|6631.48|6511.48|6651.19|6531.19|6652.37|6532.37|6631.06|6511.06|297
1657206300000|2022-07-07 15:05:00|6650.78|6530.78|6632.44|6512.44|6662.79|6542.79|6632.44|6512.44|294
1657206600000|2022-07-07 15:10:00|6632.5|6512.5|6630.1|6510.1|6634.39|6514.39|6623.78|6503.78|295
1657206900000|2022-07-07 15:15:00|6629.75|6509.75|6632.35|6512.35|6632.48|6512.48|6621.39|6501.39|296
1657207200000|2022-07-07 15:20:00|6632.51|6512.51|6630.64|6510.64|6641.38|6521.38|6625.96|6505.96|294
1657207500000|2022-07-07 15:25:00|6631.08|6511.08|6625.07|6505.07|6635.41|6515.41|6625.05|6505.05|285
1657207800000|2022-07-07 15:30:00|6625.13|6505.13|6609.08|6489.08|6629.8|6509.8|6607.84|6487.84|286
1657208100000|2022-07-07 15:35:00|6608.64|6488.64|6606.24|6486.24|6609.42|6489.42|6603.71|6483.71|287
1657208400000|2022-07-07 15:40:00|6606.18|6486.18|6616.48|6496.48|6618.98|6498.98|6604.44|6484.44|285
1657208700000|2022-07-07 15:45:00|6616.09|6496.09|6617.64|6497.64|6620.61|6500.61|6615.71|6495.71|289
1657209000000|2022-07-07 15:50:00|6617.62|6497.62|6612.48|6492.48|6618.02|6498.02|6608.88|6488.88|281
1657209300000|2022-07-07 15:55:00|6612.46|6492.46|6617.74|6497.74|6617.74|6497.74|6612.46|6492.46|260
1657209600000|2022-07-07 16:00:00|6617.81|6497.81|6635.25|6515.25|6635.4|6515.4|6617.79|6497.79|290
1657209900000|2022-07-07 16:05:00|6635.38|6515.38|6626.18|6506.18|6637.7|6517.7|6622.69|6502.69|292
1657210200000|2022-07-07 16:10:00|6626.04|6506.04|6614.89|6494.89|6627.24|6507.24|6614.63|6494.63|296
1657210500000|2022-07-07 16:15:00|6614.71|6494.71|6623.19|6503.19|6623.24|6503.24|6612|6492|283
1657210800000|2022-07-07 16:20:00|6623.18|6503.18|6620.58|6500.58|6623.55|6503.55|6618.65|6498.65|283
1657211100000|2022-07-07 16:25:00|6620.45|6500.45|6635.41|6515.41|6638.09|6518.09|6614.26|6494.26|291
1657211400000|2022-07-07 16:30:00|6635.35|6515.35|6643.37|6523.37|6650.57|6530.57|6634.96|6514.96|290
1657211700000|2022-07-07 16:35:00|6643.48|6523.48|6658.9|6538.9|6665.93|6545.93|6643.48|6523.48|293
1657212000000|2022-07-07 16:40:00|6658.59|6538.59|6698.87|6578.87|6702.88|6582.88|6657.93|6537.93|294
1657212300000|2022-07-07 16:45:00|6697.81|6577.81|6677.05|6557.05|6703.1|6583.1|6677.05|6557.05|293
1657212600000|2022-07-07 16:50:00|6677.03|6557.03|6679.05|6559.05|6681.5|6561.5|6673.36|6553.36|291
1657212900000|2022-07-07 16:55:00|6679.11|6559.11|6684.41|6564.41|6685.42|6565.42|6676.13|6556.13|288
1657213200000|2022-07-07 17:00:00|6684.42|6564.42|6664.3|6544.3|6686.41|6566.41|6664.15|6544.15|294
1657213500000|2022-07-07 17:05:00|6664.14|6544.14|6647.98|6527.98|6664.14|6544.14|6646.17|6526.17|292
1657213800000|2022-07-07 17:10:00|6647.76|6527.76|6637.89|6517.89|6648.67|6528.67|6637.32|6517.32|287
1657214100000|2022-07-07 17:15:00|6638.14|6518.14|6627.04|6507.04|6638.99|6518.99|6623.18|6503.18|293
1657214400000|2022-07-07 17:20:00|6627.02|6507.02|6629.16|6509.16|6632.19|6512.19|6626.07|6506.07|293
1657214700000|2022-07-07 17:25:00|6629.2|6509.2|6614.04|6494.04|6629.4|6509.4|6613.2|6493.2|286
1657215000000|2022-07-07 17:30:00|6614.52|6494.52|6621.47|6501.47|6622.78|6502.78|6612.03|6492.03|291
1657215300000|2022-07-07 17:35:00|6621.45|6501.45|6617.97|6497.97|6622.13|6502.13|6616.52|6496.52|284
1657215600000|2022-07-07 17:40:00|6617.87|6497.87|6613.8|6493.8|6618.58|6498.58|6609.3|6489.3|276
1657215900000|2022-07-07 17:45:00|6613.52|6493.52|6629|6509|6629|6509|6613.42|6493.42|293
1657216200000|2022-07-07 17:50:00|6629.17|6509.17|6631.02|6511.02|6632.45|6512.45|6627.42|6507.42|276
1657216500000|2022-07-07 17:55:00|6631.1|6511.1|6626.37|6506.37|6633.31|6513.31|6625.23|6505.23|281
1657216800000|2022-07-07 18:00:00|6626.41|6506.41|6624.01|6504.01|6633.24|6513.24|6624.01|6504.01|282
1657217100000|2022-07-07 18:05:00|6624|6504|6635.82|6515.82|6635.86|6515.86|6623.48|6503.48|269
1657217400000|2022-07-07 18:10:00|6635.8|6515.8|6639.78|6519.78|6639.83|6519.83|6633.34|6513.34|270
1657217700000|2022-07-07 18:15:00|6639.82|6519.82|6649.83|6529.83|6649.91|6529.91|6639.78|6519.78|273
1657218000000|2022-07-07 18:20:00|6649.87|6529.87|6654.11|6534.11|6654.61|6534.61|6648.85|6528.85|278
1657218300000|2022-07-07 18:25:00|6654.07|6534.07|6672.82|6552.82|6672.82|6552.82|6653.96|6533.96|293
1657218600000|2022-07-07 18:30:00|6672.58|6552.58|6674.82|6554.82|6683.69|6563.69|6671.06|6551.06|292
1657218900000|2022-07-07 18:35:00|6674.34|6554.34|6680.91|6560.91|6684.16|6564.16|6672.16|6552.16|294
1657219200000|2022-07-07 18:40:00|6681.05|6561.05|6688.35|6568.35|6703.11|6583.11|6681.05|6561.05|295
1657219500000|2022-07-07 18:45:00|6688.38|6568.38|6704.97|6584.97|6706.18|6586.18|6683.28|6563.28|292
1657219800000|2022-07-07 18:50:00|6704.67|6584.67|6715.99|6595.99|6716.11|6596.11|6701.98|6581.98|288
1657220100000|2022-07-07 18:55:00|6716.28|6596.28|6716.08|6596.08|6725.48|6605.48|6711.99|6591.99|293
1657220400000|2022-07-07 19:00:00|6715.85|6595.85|6718.02|6598.02|6726.04|6606.04|6714.51|6594.51|296
1657220700000|2022-07-07 19:05:00|6717.96|6597.96|6726.9|6606.9|6740.15|6620.15|6717.86|6597.86|293
1657221000000|2022-07-07 19:10:00|6726.81|6606.81|6730.37|6610.37|6731.09|6611.09|6716.7|6596.7|294
1657221300000|2022-07-07 19:15:00|6731.24|6611.24|6718.59|6598.59|6737.34|6617.34|6716.7|6596.7|287
1657221600000|2022-07-07 19:20:00|6718.48|6598.48|6729.61|6609.61|6729.63|6609.63|6715.44|6595.44|295
1657221900000|2022-07-07 19:25:00|6729.56|6609.56|6743.02|6623.02|6743.42|6623.42|6726.67|6606.67|293
1657222200000|2022-07-07 19:30:00|6743.07|6623.07|6722.8|6602.8|6743.12|6623.12|6721.24|6601.24|294
1657222500000|2022-07-07 19:35:00|6722.53|6602.53|6763.58|6643.58|6763.76|6643.76|6722.53|6602.53|299
1657222800000|2022-07-07 19:40:00|6764.81|6644.81|6766.88|6646.88|6773.48|6653.48|6751.11|6631.11|297
1657223100000|2022-07-07 19:45:00|6766.92|6646.92|6794.39|6674.39|6796.38|6676.38|6766.07|6646.07|292
1657223400000|2022-07-07 19:50:00|6794.17|6674.17|6783.93|6663.93|6797.31|6677.31|6780.92|6660.92|298
1657223700000|2022-07-07 19:55:00|6784.34|6664.34|6793.84|6673.84|6793.85|6673.85|6782.32|6662.32|296
1657224000000|2022-07-07 20:00:00|6793.53|6673.53|6752.48|6632.48|6798.39|6678.39|6752.43|6632.43|295
1657224300000|2022-07-07 20:05:00|6752.23|6632.23|6731.09|6611.09|6752.23|6632.23|6723.14|6603.14|295
1657224600000|2022-07-07 20:10:00|6731.37|6611.37|6747.13|6627.13|6748.95|6628.95|6730.44|6610.44|291
1657224900000|2022-07-07 20:15:00|6747.15|6627.15|6742.72|6622.72|6750.72|6630.72|6738.71|6618.71|295
1657225200000|2022-07-07 20:20:00|6742.82|6622.82|6721.33|6601.33|6743.04|6623.04|6721.33|6601.33|292
1657225500000|2022-07-07 20:25:00|6720.89|6600.89|6735.55|6615.55|6735.55|6615.55|6719.96|6599.96|287
1657225800000|2022-07-07 20:30:00|6735.69|6615.69|6729.95|6609.95|6741.89|6621.89|6728.81|6608.81|289
1657226100000|2022-07-07 20:35:00|6730.02|6610.02|6727.43|6607.43|6730.02|6610.02|6724.32|6604.32|291
1657226400000|2022-07-07 20:40:00|6727.36|6607.36|6732.43|6612.43|6732.43|6612.43|6719.38|6599.38|294
1657226700000|2022-07-07 20:45:00|6732.34|6612.34|6725.48|6605.48|6733.49|6613.49|6723.16|6603.16|276
1657227000000|2022-07-07 20:50:00|6725.47|6605.47|6715.49|6595.49|6726.96|6606.96|6715.31|6595.31|283
1657227300000|2022-07-07 20:55:00|6715.45|6595.45|6732.22|6612.22|6732.87|6612.87|6713.6|6593.6|288
1657227600000|2022-07-07 21:00:00|6732.27|6612.27|6727.23|6607.23|6736.01|6616.01|6726.76|6606.76|279
1657227900000|2022-07-07 21:05:00|6727.27|6607.27|6734.09|6614.09|6734.09|6614.09|6717.41|6597.41|285
1657228200000|2022-07-07 21:10:00|6734.19|6614.19|6749.23|6629.23|6749.23|6629.23|6733.72|6613.72|276
1657228500000|2022-07-07 21:15:00|6749.83|6629.83|6749.35|6629.35|6751.64|6631.64|6747.94|6627.94|273
1657228800000|2022-07-07 21:20:00|6749.3|6629.3|6742.9|6622.9|6749.36|6629.36|6742.44|6622.44|261
1657229100000|2022-07-07 21:25:00|6742.99|6622.99|6732.27|6612.27|6743.72|6623.72|6732.04|6612.04|265
1657229400000|2022-07-07 21:30:00|6732.14|6612.14|6726.73|6606.73|6733.04|6613.04|6724.66|6604.66|268
1657229700000|2022-07-07 21:35:00|6726.66|6606.66|6734.25|6614.25|6735.9|6615.9|6726.66|6606.66|269
1657230000000|2022-07-07 21:40:00|6734.24|6614.24|6727.53|6607.53|6734.9|6614.9|6727.52|6607.52|271
1657230300000|2022-07-07 21:45:00|6727.34|6607.34|6726.56|6606.56|6732.3|6612.3|6726.56|6606.56|273
1657230600000|2022-07-07 21:50:00|6726.2|6606.2|6732.21|6612.21|6732.97|6612.97|6725.13|6605.13|274
1657230900000|2022-07-07 21:55:00|6732.25|6612.25|6739.88|6619.88|6742.34|6622.34|6731.07|6611.07|287
1657231200000|2022-07-07 22:00:00|6739.99|6619.99|6732.33|6612.33|6743.95|6623.95|6732.33|6612.33|287
1657231500000|2022-07-07 22:05:00|6732.28|6612.28|6722.76|6602.76|6733.07|6613.07|6722.7|6602.7|281
1657231800000|2022-07-07 22:10:00|6722.74|6602.74|6742.77|6622.77|6743.88|6623.88|6721.72|6601.72|285
1657232100000|2022-07-07 22:15:00|6742.62|6622.62|6749.03|6629.03|6752.85|6632.85|6742.51|6622.51|285
1657232400000|2022-07-07 22:20:00|6749|6629|6755.28|6635.28|6755.95|6635.95|6749|6629|278
1657232700000|2022-07-07 22:25:00|6755.29|6635.29|6714.59|6594.59|6756.53|6636.53|6713.23|6593.23|294
1657233000000|2022-07-07 22:30:00|6714.47|6594.47|6720.37|6600.37|6722.52|6602.52|6713.6|6593.6|292
1657233300000|2022-07-07 22:35:00|6720.74|6600.74|6711.41|6591.41|6722.91|6602.91|6711.41|6591.41|280
1657233600000|2022-07-07 22:40:00|6711.66|6591.66|6708.44|6588.44|6714.42|6594.42|6707.88|6587.88|285
1657233900000|2022-07-07 22:45:00|6708.45|6588.45|6709.54|6589.54|6712.8|6592.8|6708.45|6588.45|276
1657234200000|2022-07-07 22:50:00|6709.51|6589.51|6703.48|6583.48|6716.4|6596.4|6703.24|6583.24|282
1657234500000|2022-07-07 22:55:00|6703.47|6583.47|6715.25|6595.25|6715.3|6595.3|6702.94|6582.94|262
1657234800000|2022-07-07 23:00:00|6715.17|6595.17|6726.15|6606.15|6726.33|6606.33|6715.15|6595.15|262
1657235400000|2022-07-07 23:10:00|6717.99|6597.99|6713.01|6593.01|6719.29|6599.29|6710.58|6590.58|178
1657235700000|2022-07-07 23:15:00|6712.94|6592.94|6727.6|6607.6|6728.46|6608.46|6711.03|6591.03|288
1657236000000|2022-07-07 23:20:00|6727.49|6607.49|6729.39|6609.39|6730.77|6610.77|6726.96|6606.96|263
1657236300000|2022-07-07 23:25:00|6729.34|6609.34|6743.19|6623.19|6743.58|6623.58|6728.86|6608.86|285
1657236600000|2022-07-07 23:30:00|6743.22|6623.22|6751.05|6631.05|6755.61|6635.61|6743.22|6623.22|282
1657236900000|2022-07-07 23:35:00|6751.06|6631.06|6747.77|6627.77|6753.44|6633.44|6746.04|6626.04|270
1657237200000|2022-07-07 23:40:00|6748.11|6628.11|6758.21|6638.21|6758.91|6638.91|6747.7|6627.7|280
1657237500000|2022-07-07 23:45:00|6758.24|6638.24|6750.26|6630.26|6767.19|6647.19|6750.26|6630.26|294
1657237800000|2022-07-07 23:50:00|6750.32|6630.32|6743.61|6623.61|6750.42|6630.42|6743.14|6623.14|277
1657238100000|2022-07-07 23:55:00|6743.52|6623.52|6739.38|6619.38|6743.97|6623.97|6739.38|6619.38|274
1657238400000|2022-07-08 00:00:00|6739.57|6619.57|6730.28|6610.28|6747.54|6627.54|6729.84|6609.84|292
1657238700000|2022-07-08 00:05:00|6730.32|6610.32|6717.53|6597.53|6730.73|6610.73|6715.79|6595.79|288
1657239000000|2022-07-08 00:10:00|6717.49|6597.49|6724.34|6604.34|6725.11|6605.11|6717.13|6597.13|280
1657239300000|2022-07-08 00:15:00|6724.33|6604.33|6726.95|6606.95|6727.06|6607.06|6722|6602|283
1657239600000|2022-07-08 00:20:00|6726.98|6606.98|6721.46|6601.46|6734.1|6614.1|6717.09|6597.09|286
1657239900000|2022-07-08 00:25:00|6721.48|6601.48|6722.33|6602.33|6725.24|6605.24|6718.77|6598.77|270
1657240200000|2022-07-08 00:30:00|6722.43|6602.43|6712.46|6592.46|6726.28|6606.28|6710.35|6590.35|284
1657240500000|2022-07-08 00:35:00|6712.45|6592.45|6738.17|6618.17|6739.39|6619.39|6710.73|6590.73|291
1657240800000|2022-07-08 00:40:00|6738.23|6618.23|6740.02|6620.02|6741.37|6621.37|6734.3|6614.3|287
1657241100000|2022-07-08 00:45:00|6740.05|6620.05|6732.18|6612.18|6741.03|6621.03|6729.31|6609.31|290
1657241400000|2022-07-08 00:50:00|6730.95|6610.95|6744.91|6624.91|6745.05|6625.05|6730.25|6610.25|282
1657241700000|2022-07-08 00:55:00|6745.66|6625.66|6754.56|6634.56|6755.06|6635.06|6743.43|6623.43|288
1657242000000|2022-07-08 01:00:00|6754.65|6634.65|6755.79|6635.79|6755.82|6635.82|6750.88|6630.88|266
1657242300000|2022-07-08 01:05:00|6756.05|6636.05|6771.62|6651.62|6772.65|6652.65|6754.83|6634.83|275
1657242600000|2022-07-08 01:10:00|6771.39|6651.39|6770.96|6650.96|6771.45|6651.45|6765.16|6645.16|290
1657242900000|2022-07-08 01:15:00|6771.01|6651.01|6778.28|6658.28|6779.12|6659.12|6768.84|6648.84|279
1657243200000|2022-07-08 01:20:00|6778.46|6658.46|6774.04|6654.04|6778.79|6658.79|6763.42|6643.42|289
1657243500000|2022-07-08 01:25:00|6774.19|6654.19|6907.26|6787.26|6907.26|6787.26|6773.54|6653.54|290
1657243800000|2022-07-08 01:30:00|6908.58|6788.58|6886.34|6766.34|6914.15|6794.15|6882.1|6762.1|295
1657244100000|2022-07-08 01:35:00|6886.18|6766.18|6855.13|6735.13|6890.61|6770.61|6851.66|6731.66|296
1657244400000|2022-07-08 01:40:00|6855.19|6735.19|6861.57|6741.57|6864.98|6744.98|6850.85|6730.85|295
1657244700000|2022-07-08 01:45:00|6862.35|6742.35|6858.76|6738.76|6864.5|6744.5|6847.93|6727.93|296
1657245000000|2022-07-08 01:50:00|6858.79|6738.79|6853.67|6733.67|6868.74|6748.74|6853.67|6733.67|291
1657245300000|2022-07-08 01:55:00|6853.47|6733.47|6855.44|6735.44|6855.81|6735.81|6852.48|6732.48|292
1657245600000|2022-07-08 02:00:00|6855.39|6735.39|6850.66|6730.66|6861.52|6741.52|6847.05|6727.05|288
1657245900000|2022-07-08 02:05:00|6850.64|6730.64|6827.28|6707.28|6851.54|6731.54|6826.43|6706.43|295
1657246200000|2022-07-08 02:10:00|6827.68|6707.68|6844.29|6724.29|6844.98|6724.98|6827.5|6707.5|292
1657246500000|2022-07-08 02:15:00|6844.17|6724.17|6826.84|6706.84|6846.67|6726.67|6826.84|6706.84|291
1657246800000|2022-07-08 02:20:00|6826.62|6706.62|6824.85|6704.85|6831.2|6711.2|6824.33|6704.33|275
1657247100000|2022-07-08 02:25:00|6824.84|6704.84|6784.92|6664.92|6824.87|6704.87|6784.71|6664.71|291
1657247400000|2022-07-08 02:30:00|6784.82|6664.82|6793.26|6673.26|6794.75|6674.75|6784.82|6664.82|294
1657247700000|2022-07-08 02:35:00|6793.29|6673.29|6804|6684|6804.12|6684.12|6792.49|6672.49|288
1657248000000|2022-07-08 02:40:00|6804.23|6684.23|6810.91|6690.91|6813.32|6693.32|6803.32|6683.32|292
1657248300000|2022-07-08 02:45:00|6811.02|6691.02|6813.15|6693.15|6814.23|6694.23|6809.51|6689.51|267
1657248600000|2022-07-08 02:50:00|6812.95|6692.95|6807.04|6687.04|6812.96|6692.96|6802.49|6682.49|288
1657248900000|2022-07-08 02:55:00|6806.92|6686.92|6814.41|6694.41|6814.41|6694.41|6801.23|6681.23|277
1657249200000|2022-07-08 03:00:00|6814.44|6694.44|6808.18|6688.18|6817.27|6697.27|6807.89|6687.89|285
1657249500000|2022-07-08 03:05:00|6808.22|6688.22|6810.13|6690.13|6811.92|6691.92|6805.66|6685.66|275
1657249800000|2022-07-08 03:10:00|6809.82|6689.82|6813.31|6693.31|6815.14|6695.14|6806.53|6686.53|270
1657250100000|2022-07-08 03:15:00|6813.38|6693.38|6814.94|6694.94|6819|6699|6812.84|6692.84|270
1657250400000|2022-07-08 03:20:00|6815|6695|6818.62|6698.62|6818.68|6698.68|6809.4|6689.4|280
1657250700000|2022-07-08 03:25:00|6818.65|6698.65|6823.96|6703.96|6824.18|6704.18|6818.23|6698.23|279
1657251000000|2022-07-08 03:30:00|6823.99|6703.99|6838.74|6718.74|6839.14|6719.14|6823.12|6703.12|292
1657251300000|2022-07-08 03:35:00|6839.26|6719.26|6846.49|6726.49|6846.85|6726.85|6839.26|6719.26|284
1657251600000|2022-07-08 03:40:00|6846.47|6726.47|6840.11|6720.11|6846.56|6726.56|6838.92|6718.92|278
1657251900000|2022-07-08 03:45:00|6840.18|6720.18|6843.5|6723.5|6845.59|6725.59|6837.26|6717.26|278
1657252200000|2022-07-08 03:50:00|6843.61|6723.61|6844.67|6724.67|6844.72|6724.72|6843.1|6723.1|255
1657252500000|2022-07-08 03:55:00|6844.58|6724.58|6846.5|6726.5|6846.68|6726.68|6841.41|6721.41|267
1657252800000|2022-07-08 04:00:00|6846.57|6726.57|6846.16|6726.16|6856.64|6736.64|6845.35|6725.35|279
1657253100000|2022-07-08 04:05:00|6846.17|6726.17|6831.9|6711.9|6846.19|6726.19|6831.25|6711.25|278
1657253400000|2022-07-08 04:10:00|6831.97|6711.97|6855.42|6735.42|6855.88|6735.88|6831.74|6711.74|260
1657253700000|2022-07-08 04:15:00|6855.52|6735.52|6866.79|6746.79|6874.4|6754.4|6849.63|6729.63|298
1657254000000|2022-07-08 04:20:00|6866.64|6746.64|6860.91|6740.91|6868.61|6748.61|6860.56|6740.56|290
1657254300000|2022-07-08 04:25:00|6861.1|6741.1|6841.14|6721.14|6861.1|6741.1|6840.6|6720.6|288
1657254600000|2022-07-08 04:30:00|6841.1|6721.1|6819.87|6699.87|6841.1|6721.1|6816.18|6696.18|295
1657254900000|2022-07-08 04:35:00|6819.05|6699.05|6820.2|6700.2|6823.95|6703.95|6817.61|6697.61|290
1657255200000|2022-07-08 04:40:00|6820.01|6700.01|6822.48|6702.48|6822.63|6702.63|6819.14|6699.14|279
1657255500000|2022-07-08 04:45:00|6822.51|6702.51|6818.82|6698.82|6822.93|6702.93|6818.38|6698.38|278
1657255800000|2022-07-08 04:50:00|6818.93|6698.93|6810.65|6690.65|6819.62|6699.62|6809.23|6689.23|264
1657256100000|2022-07-08 04:55:00|6810.59|6690.59|6803.25|6683.25|6812.12|6692.12|6803.05|6683.05|269
1657256400000|2022-07-08 05:00:00|6803.2|6683.2|6804.83|6684.83|6805.76|6685.76|6802.71|6682.71|274
1657256700000|2022-07-08 05:05:00|6804.8|6684.8|6804.52|6684.52|6807.93|6687.93|6804.52|6684.52|267
1657257000000|2022-07-08 05:10:00|6804.35|6684.35|6800.77|6680.77|6804.64|6684.64|6793.21|6673.21|276
1657257300000|2022-07-08 05:15:00|6800.96|6680.96|6811.94|6691.94|6813|6693|6800.96|6680.96|276
1657257600000|2022-07-08 05:20:00|6811.78|6691.78|6802.68|6682.68|6812.28|6692.28|6802.65|6682.65|257
1657257900000|2022-07-08 05:25:00|6802.11|6682.11|6804.33|6684.33|6804.94|6684.94|6800.58|6680.58|271
1657258200000|2022-07-08 05:30:00|6804.42|6684.42|6798.68|6678.68|6805.31|6685.31|6792.88|6672.88|266
1657258500000|2022-07-08 05:35:00|6798.71|6678.71|6814.59|6694.59|6814.8|6694.8|6798.71|6678.71|283
1657258800000|2022-07-08 05:40:00|6814.27|6694.27|6817.96|6697.96|6819.24|6699.24|6813.91|6693.91|261
1657259100000|2022-07-08 05:45:00|6817.84|6697.84|6788.04|6668.04|6817.84|6697.84|6788.04|6668.04|281
1657259400000|2022-07-08 05:50:00|6787.08|6667.08|6739.38|6619.38|6787.99|6667.99|6732.48|6612.48|299
1657259700000|2022-07-08 05:55:00|6739.39|6619.39|6753.62|6633.62|6755.85|6635.85|6739.04|6619.04|288
1657260000000|2022-07-08 06:00:00|6753.83|6633.83|6746.93|6626.93|6760.29|6640.29|6743.32|6623.32|287
1657260300000|2022-07-08 06:05:00|6746.83|6626.83|6756.13|6636.13|6757.29|6637.29|6745.41|6625.41|282
1657260600000|2022-07-08 06:10:00|6756.54|6636.54|6758.54|6638.54|6760.64|6640.64|6756.31|6636.31|282
1657260900000|2022-07-08 06:15:00|6758.51|6638.51|6765.9|6645.9|6766.13|6646.13|6753|6633|278
1657261200000|2022-07-08 06:20:00|6765.96|6645.96|6752.47|6632.47|6767|6647|6752.47|6632.47|272
1657261500000|2022-07-08 06:25:00|6752.34|6632.34|6733.79|6613.79|6752.96|6632.96|6733.79|6613.79|286
1657261800000|2022-07-08 06:30:00|6733.42|6613.42|6738.97|6618.97|6739.75|6619.75|6732.52|6612.52|283
1657262100000|2022-07-08 06:35:00|6739|6619|6734.08|6614.08|6739.99|6619.99|6733.77|6613.77|268
1657262400000|2022-07-08 06:40:00|6733.97|6613.97|6742.22|6622.22|6742.22|6622.22|6733.04|6613.04|270
1657262700000|2022-07-08 06:45:00|6742.23|6622.23|6736.2|6616.2|6744.43|6624.43|6734.27|6614.27|286
1657263000000|2022-07-08 06:50:00|6736.23|6616.23|6749.22|6629.22|6753.98|6633.98|6732.13|6612.13|293
1657263300000|2022-07-08 06:55:00|6749.24|6629.24|6746.1|6626.1|6750.6|6630.6|6745.71|6625.71|284
1657263600000|2022-07-08 07:00:00|6746.05|6626.05|6740.4|6620.4|6746.6|6626.6|6738.31|6618.31|283
1657263900000|2022-07-08 07:05:00|6740.32|6620.32|6718.8|6598.8|6741.59|6621.59|6718.69|6598.69|286
1657264200000|2022-07-08 07:10:00|6719.03|6599.03|6722.57|6602.57|6722.57|6602.57|6714.88|6594.88|290
1657264500000|2022-07-08 07:15:00|6722.43|6602.43|6710.11|6590.11|6722.75|6602.75|6703.25|6583.25|291
1657264800000|2022-07-08 07:20:00|6709.94|6589.94|6735.15|6615.15|6735.15|6615.15|6709.94|6589.94|283
1657265100000|2022-07-08 07:25:00|6735.44|6615.44|6726.81|6606.81|6735.99|6615.99|6725.44|6605.44|274
1657265400000|2022-07-08 07:30:00|6726.93|6606.93|6737.67|6617.67|6737.67|6617.67|6726.72|6606.72|279
1657265700000|2022-07-08 07:35:00|6737.65|6617.65|6739.28|6619.28|6746.93|6626.93|6737.65|6617.65|277
1657266000000|2022-07-08 07:40:00|6739.97|6619.97|6737.03|6617.03|6739.97|6619.97|6732.11|6612.11|281
1657266300000|2022-07-08 07:45:00|6737.09|6617.09|6732.56|6612.56|6737.09|6617.09|6728.76|6608.76|279
1657266600000|2022-07-08 07:50:00|6732.51|6612.51|6736.37|6616.37|6736.37|6616.37|6732.41|6612.41|265
1657266900000|2022-07-08 07:55:00|6736.38|6616.38|6736.06|6616.06|6737.88|6617.88|6731.82|6611.82|274
1657267200000|2022-07-08 08:00:00|6736.04|6616.04|6734.53|6614.53|6737.7|6617.7|6729.89|6609.89|274
1657267500000|2022-07-08 08:05:00|6734.59|6614.59|6741.62|6621.62|6744.89|6624.89|6731.83|6611.83|257
1657267800000|2022-07-08 08:10:00|6741.63|6621.63|6747.91|6627.91|6748.6|6628.6|6741.63|6621.63|276
1657268100000|2022-07-08 08:15:00|6748.05|6628.05|6740.78|6620.78|6749.23|6629.23|6738.15|6618.15|270
1657268400000|2022-07-08 08:20:00|6740.83|6620.83|6728.25|6608.25|6741.64|6621.64|6727.22|6607.22|276
1657268700000|2022-07-08 08:25:00|6728.26|6608.26|6733.36|6613.36|6733.86|6613.86|6720.83|6600.83|278
1657269000000|2022-07-08 08:30:00|6733.46|6613.46|6730.15|6610.15|6734.43|6614.43|6725.61|6605.61|283
1657269300000|2022-07-08 08:35:00|6730.05|6610.05|6696.98|6576.98|6730.05|6610.05|6696.98|6576.98|264
1657269600000|2022-07-08 08:40:00|6697.27|6577.27|6686.43|6566.43|6697.27|6577.27|6676.93|6556.93|298
1657269900000|2022-07-08 08:45:00|6686.5|6566.5|6676.34|6556.34|6702.38|6582.38|6674.48|6554.48|294
1657270200000|2022-07-08 08:50:00|6676.22|6556.22|6648.27|6528.27|6676.94|6556.94|6647.97|6527.97|293
1657270500000|2022-07-08 08:55:00|6648.77|6528.77|6627.67|6507.67|6652.66|6532.66|6627.25|6507.25|288
1657270800000|2022-07-08 09:00:00|6627.54|6507.54|6608.14|6488.14|6628.05|6508.05|6602.78|6482.78|297
1657271100000|2022-07-08 09:05:00|6608.19|6488.19|6595.6|6475.6|6612.81|6492.81|6595.6|6475.6|292
1657271400000|2022-07-08 09:10:00|6594.97|6474.97|6585.74|6465.74|6595.28|6475.28|6579.23|6459.23|296
1657271700000|2022-07-08 09:15:00|6585.86|6465.86|6599.19|6479.19|6599.19|6479.19|6582.8|6462.8|293
1657272000000|2022-07-08 09:20:00|6599.29|6479.29|6599.81|6479.81|6602.77|6482.77|6594.47|6474.47|289
1657272300000|2022-07-08 09:25:00|6600.15|6480.15|6622.91|6502.91|6622.92|6502.92|6599.9|6479.9|297
1657272600000|2022-07-08 09:30:00|6623.37|6503.37|6619.96|6499.96|6626.17|6506.17|6615.28|6495.28|296
1657272900000|2022-07-08 09:35:00|6619.69|6499.69|6607.85|6487.85|6620.03|6500.03|6603.57|6483.57|290
1657273200000|2022-07-08 09:40:00|6607.81|6487.81|6616.64|6496.64|6618.24|6498.24|6607.8|6487.8|279
1657273500000|2022-07-08 09:45:00|6616.71|6496.71|6621.69|6501.69|6621.69|6501.69|6609.61|6489.61|278
1657273800000|2022-07-08 09:50:00|6621.75|6501.75|6618.78|6498.78|6621.85|6501.85|6617.56|6497.56|278
1657274100000|2022-07-08 09:55:00|6618.56|6498.56|6628.36|6508.36|6629.69|6509.69|6615.43|6495.43|284
1657274400000|2022-07-08 10:00:00|6628.52|6508.52|6632.07|6512.07|6636.44|6516.44|6628.52|6508.52|289
1657274700000|2022-07-08 10:05:00|6631.78|6511.78|6625.73|6505.73|6631.88|6511.88|6623.81|6503.81|285
1657275000000|2022-07-08 10:10:00|6625.65|6505.65|6628.69|6508.69|6628.92|6508.92|6619.65|6499.65|284
1657275300000|2022-07-08 10:15:00|6628.75|6508.75|6654.69|6534.69|6654.69|6534.69|6623.77|6503.77|278
1657275600000|2022-07-08 10:20:00|6654.76|6534.76|6675.23|6555.23|6675.63|6555.63|6654.76|6534.76|293
1657275900000|2022-07-08 10:25:00|6675.24|6555.24|6679.75|6559.75|6682.8|6562.8|6674.16|6554.16|288
1657276200000|2022-07-08 10:30:00|6679.77|6559.77|6674.87|6554.87|6680.27|6560.27|6670.99|6550.99|277
1657276500000|2022-07-08 10:35:00|6674.73|6554.73|6673.84|6553.84|6674.9|6554.9|6670.47|6550.47|280
1657276800000|2022-07-08 10:40:00|6673.69|6553.69|6668.08|6548.08|6673.78|6553.78|6667.65|6547.65|255
1657277100000|2022-07-08 10:45:00|6668.09|6548.09|6657.61|6537.61|6668.12|6548.12|6653.39|6533.39|271
1657277400000|2022-07-08 10:50:00|6657.44|6537.44|6646.02|6526.02|6658.4|6538.4|6643.27|6523.27|275
1657277700000|2022-07-08 10:55:00|6645.98|6525.98|6630.19|6510.19|6648.54|6528.54|6628.22|6508.22|295
1657278000000|2022-07-08 11:00:00|6630.32|6510.32|6624.37|6504.37|6633.66|6513.66|6624.37|6504.37|281
1657278300000|2022-07-08 11:05:00|6624.35|6504.35|6624.78|6504.78|6635.6|6515.6|6623.65|6503.65|286
1657278600000|2022-07-08 11:10:00|6624.11|6504.11|6627.54|6507.54|6627.94|6507.94|6620.03|6500.03|280
1657278900000|2022-07-08 11:15:00|6627.65|6507.65|6639.76|6519.76|6640.88|6520.88|6626.61|6506.61|294
1657279200000|2022-07-08 11:20:00|6639.6|6519.6|6661.96|6541.96|6662.78|6542.78|6639.42|6519.42|289
1657279500000|2022-07-08 11:25:00|6662.04|6542.04|6655.39|6535.39|6662.33|6542.33|6651.95|6531.95|284
1657279800000|2022-07-08 11:30:00|6655.46|6535.46|6667.04|6547.04|6667.04|6547.04|6654.33|6534.33|274
1657280100000|2022-07-08 11:35:00|6666.84|6546.84|6662.46|6542.46|6668.75|6548.75|6659.67|6539.67|290
1657280400000|2022-07-08 11:40:00|6662.66|6542.66|6658.3|6538.3|6664.84|6544.84|6655.47|6535.47|268
1657280700000|2022-07-08 11:45:00|6658.36|6538.36|6668.22|6548.22|6668.22|6548.22|6656.84|6536.84|272
1657281000000|2022-07-08 11:50:00|6668.18|6548.18|6662.96|6542.96|6669.56|6549.56|6662.86|6542.86|254
1657281300000|2022-07-08 11:55:00|6662.93|6542.93|6646.26|6526.26|6663.2|6543.2|6643.66|6523.66|273
1657281600000|2022-07-08 12:00:00|6646.84|6526.84|6646.35|6526.35|6659.37|6539.37|6642.47|6522.47|292
1657281900000|2022-07-08 12:05:00|6646.41|6526.41|6654.77|6534.77|6655.01|6535.01|6640.54|6520.54|286
1657282200000|2022-07-08 12:10:00|6654.36|6534.36|6679.83|6559.83|6688.58|6568.58|6654.36|6534.36|287
1657282500000|2022-07-08 12:15:00|6679.52|6559.52|6682.13|6562.13|6693.06|6573.06|6679.2|6559.2|291
1657282800000|2022-07-08 12:20:00|6682.29|6562.29|6657.58|6537.58|6682.75|6562.75|6650.05|6530.05|287
1657283100000|2022-07-08 12:25:00|6657.56|6537.56|6663.83|6543.83|6667.5|6547.5|6657.56|6537.56|290
1657283400000|2022-07-08 12:30:00|6663.75|6543.75|6606.89|6486.89|6663.75|6543.75|6606.24|6486.24|300
1657283700000|2022-07-08 12:35:00|6607.05|6487.05|6618.07|6498.07|6631.24|6511.24|6607.05|6487.05|296
1657284000000|2022-07-08 12:40:00|6617.79|6497.79|6583.56|6463.56|6620.22|6500.22|6583.56|6463.56|297
1657284300000|2022-07-08 12:45:00|6583.51|6463.51|6570.17|6450.17|6583.51|6463.51|6559.54|6439.54|299
1657284600000|2022-07-08 12:50:00|6570.24|6450.24|6591.08|6471.08|6594.11|6474.11|6570.24|6450.24|291
1657284900000|2022-07-08 12:55:00|6591.04|6471.04|6603.2|6483.2|6603.88|6483.88|6589.54|6469.54|293
1657285200000|2022-07-08 13:00:00|6603.07|6483.07|6606.07|6486.07|6606.07|6486.07|6598.41|6478.41|292
1657285500000|2022-07-08 13:05:00|6605.67|6485.67|6601.29|6481.29|6610.41|6490.41|6596.81|6476.81|292
1657285800000|2022-07-08 13:10:00|6601.57|6481.57|6594.88|6474.88|6605.12|6485.12|6594.6|6474.6|289
1657286100000|2022-07-08 13:15:00|6594.59|6474.59|6613.96|6493.96|6614.56|6494.56|6593.9|6473.9|295
1657286400000|2022-07-08 13:20:00|6614.19|6494.19|6601.85|6481.85|6618.18|6498.18|6601.85|6481.85|294
1657286700000|2022-07-08 13:25:00|6602.33|6482.33|6593.69|6473.69|6602.33|6482.33|6582.46|6462.46|295
1657287000000|2022-07-08 13:30:00|6593.2|6473.2|6591.41|6471.41|6599.01|6479.01|6580.24|6460.24|294
1657287300000|2022-07-08 13:35:00|6591.8|6471.8|6623.04|6503.04|6623.45|6503.45|6590.33|6470.33|295
1657287600000|2022-07-08 13:40:00|6623.38|6503.38|6636.56|6516.56|6644.02|6524.02|6623.38|6503.38|288
1657287900000|2022-07-08 13:45:00|6637.62|6517.62|6609.61|6489.61|6637.62|6517.62|6609.61|6489.61|294
1657288200000|2022-07-08 13:50:00|6608.92|6488.92|6561.83|6441.83|6608.92|6488.92|6555.69|6435.69|296
1657288500000|2022-07-08 13:55:00|6561.66|6441.66|6565.2|6445.2|6575.05|6455.05|6560.36|6440.36|294
1657288800000|2022-07-08 14:00:00|6565.64|6445.64|6570.87|6450.87|6570.87|6450.87|6551.14|6431.14|294
1657289100000|2022-07-08 14:05:00|6570.88|6450.88|6580.3|6460.3|6580.93|6460.93|6570.52|6450.52|293
1657289400000|2022-07-08 14:10:00|6580.61|6460.61|6594.62|6474.62|6604.89|6484.89|6577.37|6457.37|289
1657289700000|2022-07-08 14:15:00|6594.5|6474.5|6606.72|6486.72|6606.98|6486.98|6594.5|6474.5|291
1657290000000|2022-07-08 14:20:00|6606.58|6486.58|6603.26|6483.26|6608.36|6488.36|6600.28|6480.28|294
1657290300000|2022-07-08 14:25:00|6602.97|6482.97|6631.59|6511.59|6631.59|6511.59|6602.88|6482.88|295
1657290600000|2022-07-08 14:30:00|6630.93|6510.93|6640.72|6520.72|6651.22|6531.22|6630.84|6510.84|298
1657290900000|2022-07-08 14:35:00|6640.67|6520.67|6671.38|6551.38|6671.48|6551.48|6640.67|6520.67|299
1657291200000|2022-07-08 14:40:00|6671.55|6551.55|6676.44|6556.44|6680.57|6560.57|6668.32|6548.32|298
1657291500000|2022-07-08 14:45:00|6676.33|6556.33|6706.67|6586.67|6712.32|6592.32|6671.64|6551.64|298
1657291800000|2022-07-08 14:50:00|6706.49|6586.49|6690.28|6570.28|6707.54|6587.54|6684.72|6564.72|297
1657292100000|2022-07-08 14:55:00|6690.29|6570.29|6692.28|6572.28|6699.34|6579.34|6682.56|6562.56|297
1657292400000|2022-07-08 15:00:00|6692.39|6572.39|6697.51|6577.51|6713.63|6593.63|6692.39|6572.39|296
1657292700000|2022-07-08 15:05:00|6697.39|6577.39|6704.42|6584.42|6704.42|6584.42|6683.98|6563.98|296
1657293000000|2022-07-08 15:10:00|6703.85|6583.85|6740.59|6620.59|6744.96|6624.96|6703.85|6583.85|298
1657293300000|2022-07-08 15:15:00|6740.63|6620.63|6723.99|6603.99|6750.66|6630.66|6722.71|6602.71|294
1657293600000|2022-07-08 15:20:00|6723.76|6603.76|6726.04|6606.04|6727.01|6607.01|6718.28|6598.28|294
1657293900000|2022-07-08 15:25:00|6726.16|6606.16|6742.32|6622.32|6744.15|6624.15|6725.14|6605.14|298
1657294200000|2022-07-08 15:30:00|6742.33|6622.33|6759.01|6639.01|6759.1|6639.1|6731.91|6611.91|299
1657294500000|2022-07-08 15:35:00|6759.11|6639.11|6763.74|6643.74|6763.88|6643.88|6752.54|6632.54|298
1657294800000|2022-07-08 15:40:00|6763.69|6643.69|6755.4|6635.4|6772.79|6652.79|6755.3|6635.3|292
1657295100000|2022-07-08 15:45:00|6755.04|6635.04|6736.37|6616.37|6755.04|6635.04|6730.75|6610.75|293
1657295400000|2022-07-08 15:50:00|6736.15|6616.15|6743.49|6623.49|6745.69|6625.69|6726.43|6606.43|294
1657295700000|2022-07-08 15:55:00|6742.74|6622.74|6750.09|6630.09|6755.72|6635.72|6742.74|6622.74|290
1657296000000|2022-07-08 16:00:00|6749.72|6629.72|6739.56|6619.56|6752.38|6632.38|6735.05|6615.05|294
1657296300000|2022-07-08 16:05:00|6739.68|6619.68|6711.78|6591.78|6740.56|6620.56|6710.98|6590.98|298
1657296600000|2022-07-08 16:10:00|6710.89|6590.89|6713.15|6593.15|6722.94|6602.94|6708.28|6588.28|293
1657296900000|2022-07-08 16:15:00|6712.9|6592.9|6714.42|6594.42|6721.2|6601.2|6709.87|6589.87|291
1657297200000|2022-07-08 16:20:00|6714.39|6594.39|6687.18|6567.18|6714.78|6594.78|6685.34|6565.34|295
1657297500000|2022-07-08 16:25:00|6687.47|6567.47|6685.08|6565.08|6688.02|6568.02|6673.68|6553.68|293
1657297800000|2022-07-08 16:30:00|6684.43|6564.43|6679.2|6559.2|6685.02|6565.02|6665.21|6545.21|299
1657298100000|2022-07-08 16:35:00|6679.22|6559.22|6676.33|6556.33|6686.28|6566.28|6676.33|6556.33|294
1657298400000|2022-07-08 16:40:00|6676.21|6556.21|6664.72|6544.72|6679.67|6559.67|6660.93|6540.93|294
1657298700000|2022-07-08 16:45:00|6664.76|6544.76|6691.32|6571.32|6691.53|6571.53|6664.76|6544.76|293
1657299000000|2022-07-08 16:50:00|6691.37|6571.37|6692.56|6572.56|6695.27|6575.27|6691.28|6571.28|294
1657299300000|2022-07-08 16:55:00|6692.18|6572.18|6686.77|6566.77|6695.68|6575.68|6685.12|6565.12|292
1657299600000|2022-07-08 17:00:00|6686.74|6566.74|6672.74|6552.74|6691.03|6571.03|6671.81|6551.81|298
1657299900000|2022-07-08 17:05:00|6672.77|6552.77|6688.11|6568.11|6688.55|6568.55|6672.5|6552.5|294
1657300200000|2022-07-08 17:10:00|6688.13|6568.13|6707.23|6587.23|6709.82|6589.82|6688.02|6568.02|293
1657300500000|2022-07-08 17:15:00|6707.44|6587.44|6678.1|6558.1|6707.59|6587.59|6676.07|6556.07|292
1657300800000|2022-07-08 17:20:00|6678.28|6558.28|6681.31|6561.31|6681.33|6561.33|6674.7|6554.7|289
1657301100000|2022-07-08 17:25:00|6681.07|6561.07|6703.8|6583.8|6704.73|6584.73|6680.22|6560.22|291
1657301400000|2022-07-08 17:30:00|6703.81|6583.81|6706.87|6586.87|6708.46|6588.46|6703.81|6583.81|293
1657301700000|2022-07-08 17:35:00|6706.98|6586.98|6701.36|6581.36|6706.98|6586.98|6689.96|6569.96|291
1657302000000|2022-07-08 17:40:00|6700.62|6580.62|6707.8|6587.8|6711.87|6591.87|6700.15|6580.15|292
1657302300000|2022-07-08 17:45:00|6707.63|6587.63|6714.61|6594.61|6714.85|6594.85|6700.94|6580.94|290
1657302600000|2022-07-08 17:50:00|6714.71|6594.71|6721.06|6601.06|6722.15|6602.15|6712.94|6592.94|284
1657302900000|2022-07-08 17:55:00|6721.04|6601.04|6703.03|6583.03|6722.02|6602.02|6702.3|6582.3|293
1657303200000|2022-07-08 18:00:00|6703.49|6583.49|6717.43|6597.43|6717.52|6597.52|6703|6583|288
1657303500000|2022-07-08 18:05:00|6717.38|6597.38|6711.74|6591.74|6719.34|6599.34|6711.59|6591.59|294
1657303800000|2022-07-08 18:10:00|6711.6|6591.6|6697.29|6577.29|6712.51|6592.51|6692.1|6572.1|284
1657304100000|2022-07-08 18:15:00|6697.35|6577.35|6715.3|6595.3|6715.3|6595.3|6697.13|6577.13|294
1657304400000|2022-07-08 18:20:00|6715.43|6595.43|6741.71|6621.71|6745.56|6625.56|6715.25|6595.25|295
1657304700000|2022-07-08 18:25:00|6741.82|6621.82|6736.82|6616.82|6743.17|6623.17|6736.09|6616.09|282
1657305000000|2022-07-08 18:30:00|6736.78|6616.78|6741.98|6621.98|6741.98|6621.98|6731.81|6611.81|291
1657305300000|2022-07-08 18:35:00|6742.18|6622.18|6743.45|6623.45|6745.16|6625.16|6739.68|6619.68|282
1657305600000|2022-07-08 18:40:00|6743.37|6623.37|6741.97|6621.97|6748.71|6628.71|6737.45|6617.45|290
1657305900000|2022-07-08 18:45:00|6741.57|6621.57|6722|6602|6742.28|6622.28|6721.94|6601.94|284
1657306200000|2022-07-08 18:50:00|6721.99|6601.99|6711.13|6591.13|6725.77|6605.77|6711.13|6591.13|285
1657306500000|2022-07-08 18:55:00|6710.93|6590.93|6711.2|6591.2|6711.53|6591.53|6702.71|6582.71|283
1657306800000|2022-07-08 19:00:00|6711.55|6591.55|6707.21|6587.21|6712.51|6592.51|6704.19|6584.19|291
1657307100000|2022-07-08 19:05:00|6707.22|6587.22|6695.53|6575.53|6708.45|6588.45|6695.18|6575.18|291
1657307400000|2022-07-08 19:10:00|6695.69|6575.69|6723.47|6603.47|6725.37|6605.37|6694.8|6574.8|291
1657307700000|2022-07-08 19:15:00|6723.48|6603.48|6743.16|6623.16|6743.16|6623.16|6722.54|6602.54|291
1657308000000|2022-07-08 19:20:00|6742.7|6622.7|6730.54|6610.54|6746.1|6626.1|6730.4|6610.4|291
1657308300000|2022-07-08 19:25:00|6730.41|6610.41|6727.79|6607.79|6730.41|6610.41|6725.47|6605.47|294
1657308600000|2022-07-08 19:30:00|6727.46|6607.46|6727.41|6607.41|6735.09|6615.09|6724.43|6604.43|289
1657308900000|2022-07-08 19:35:00|6727|6607|6726.46|6606.46|6732.26|6612.26|6722.5|6602.5|289
1657309200000|2022-07-08 19:40:00|6726.14|6606.14|6764.58|6644.58|6765.57|6645.57|6725.55|6605.55|296
1657309500000|2022-07-08 19:45:00|6765.04|6645.04|6759.61|6639.61|6771.36|6651.36|6759.13|6639.13|294
1657309800000|2022-07-08 19:50:00|6759.57|6639.57|6758.45|6638.45|6760.83|6640.83|6756.6|6636.6|292
1657310100000|2022-07-08 19:55:00|6758.56|6638.56|6743.01|6623.01|6758.74|6638.74|6742.57|6622.57|289
1657310400000|2022-07-08 20:00:00|6743.61|6623.61|6739.37|6619.37|6747.78|6627.78|6738.36|6618.36|287
1657310700000|2022-07-08 20:05:00|6739.3|6619.3|6743.17|6623.17|6743.72|6623.72|6738.18|6618.18|266
1657311000000|2022-07-08 20:10:00|6743.11|6623.11|6740.38|6620.38|6745.42|6625.42|6739.15|6619.15|277
1657311300000|2022-07-08 20:15:00|6740.24|6620.24|6747.45|6627.45|6747.73|6627.73|6731.73|6611.73|277
1657311600000|2022-07-08 20:20:00|6747.22|6627.22|6753.61|6633.61|6753.85|6633.85|6745.18|6625.18|281
1657311900000|2022-07-08 20:25:00|6753.87|6633.87|6772.21|6652.21|6772.35|6652.35|6753.78|6633.78|290
1657312200000|2022-07-08 20:30:00|6772.38|6652.38|6789.75|6669.75|6791.57|6671.57|6771.13|6651.13|281
1657312500000|2022-07-08 20:35:00|6789.72|6669.72|6767.91|6647.91|6797.21|6677.21|6767.91|6647.91|292
1657312800000|2022-07-08 20:40:00|6767.7|6647.7|6769.72|6649.72|6772.01|6652.01|6754.34|6634.34|293
1657313100000|2022-07-08 20:45:00|6769.39|6649.39|6758.59|6638.59|6769.39|6649.39|6755.29|6635.29|294
1657313400000|2022-07-08 20:50:00|6758.62|6638.62|6762.79|6642.79|6763.09|6643.09|6754.84|6634.84|279
1657313700000|2022-07-08 20:55:00|6762.77|6642.77|6759.71|6639.71|6764.15|6644.15|6758.74|6638.74|228
1657350000000|2022-07-09 07:00:00|6714.77|6594.77|6720.91|6600.91|6721.01|6601.01|6714.73|6594.73|270
1657350300000|2022-07-09 07:05:00|6720.89|6600.89|6725.2|6605.2|6727.95|6607.95|6720.35|6600.35|251
1657350600000|2022-07-09 07:10:00|6725.12|6605.12|6733.94|6613.94|6744.81|6624.81|6722.9|6602.9|287
1657350900000|2022-07-09 07:15:00|6733.91|6613.91|6747.98|6627.98|6748.05|6628.05|6733.77|6613.77|279
1657351200000|2022-07-09 07:20:00|6747.72|6627.72|6743.29|6623.29|6748.28|6628.28|6742.17|6622.17|286
1657351500000|2022-07-09 07:25:00|6743.24|6623.24|6739.88|6619.88|6743.59|6623.59|6738.87|6618.87|268
1657351800000|2022-07-09 07:30:00|6739.8|6619.8|6749.3|6629.3|6750.06|6630.06|6739.39|6619.39|270
1657352100000|2022-07-09 07:35:00|6749.4|6629.4|6732.86|6612.86|6749.4|6629.4|6732.17|6612.17|275
1657352400000|2022-07-09 07:40:00|6732.94|6612.94|6730.42|6610.42|6735.97|6615.97|6729.38|6609.38|267
1657352700000|2022-07-09 07:45:00|6730.58|6610.58|6739.84|6619.84|6739.97|6619.97|6727.08|6607.08|269
1657353000000|2022-07-09 07:50:00|6739.85|6619.85|6740.74|6620.74|6749.22|6629.22|6739.18|6619.18|281
1657353300000|2022-07-09 07:55:00|6740.57|6620.57|6739.67|6619.67|6742.74|6622.74|6738.82|6618.82|256
1657353600000|2022-07-09 08:00:00|6739.69|6619.69|6735.82|6615.82|6740.43|6620.43|6734.59|6614.59|272
1657353900000|2022-07-09 08:05:00|6736|6616|6734.95|6614.95|6737.09|6617.09|6734.94|6614.94|246
1657354200000|2022-07-09 08:10:00|6734.72|6614.72|6740.5|6620.5|6740.5|6620.5|6734.27|6614.27|258
1657354500000|2022-07-09 08:15:00|6740.63|6620.63|6723.8|6603.8|6741.84|6621.84|6723.09|6603.09|269
1657354800000|2022-07-09 08:20:00|6723.7|6603.7|6732.45|6612.45|6732.87|6612.87|6723.05|6603.05|269
1657355100000|2022-07-09 08:25:00|6733|6613|6739.63|6619.63|6740.33|6620.33|6732.93|6612.93|251
1657355400000|2022-07-09 08:30:00|6739.74|6619.74|6733.85|6613.85|6741.27|6621.27|6729.08|6609.08|269
1657355700000|2022-07-09 08:35:00|6733.72|6613.72|6740.95|6620.95|6741.32|6621.32|6733.43|6613.43|247
1657356000000|2022-07-09 08:40:00|6740.97|6620.97|6741.34|6621.34|6741.34|6621.34|6735.72|6615.72|270
1657356300000|2022-07-09 08:45:00|6741.26|6621.26|6752.35|6632.35|6752.82|6632.82|6740.48|6620.48|270
1657356600000|2022-07-09 08:50:00|6752.31|6632.31|6757.56|6637.56|6757.96|6637.96|6745.09|6625.09|264
1657356900000|2022-07-09 08:55:00|6757.72|6637.72|6758.94|6638.94|6758.94|6638.94|6754.07|6634.07|277
1657357200000|2022-07-09 09:00:00|6758.76|6638.76|6752.72|6632.72|6759.03|6639.03|6752.71|6632.71|277
1657357500000|2022-07-09 09:05:00|6752.65|6632.65|6748.18|6628.18|6752.67|6632.67|6745.25|6625.25|266
1657357800000|2022-07-09 09:10:00|6748.22|6628.22|6746.15|6626.15|6748.87|6628.87|6745.29|6625.29|259
1657358100000|2022-07-09 09:15:00|6745.95|6625.95|6737.01|6617.01|6745.95|6625.95|6736.52|6616.52|277
1657358400000|2022-07-09 09:20:00|6736.76|6616.76|6729.57|6609.57|6736.76|6616.76|6726.49|6606.49|271
1657358700000|2022-07-09 09:25:00|6729.62|6609.62|6730.37|6610.37|6733.33|6613.33|6729.62|6609.62|258
1657359000000|2022-07-09 09:30:00|6730.31|6610.31|6734.24|6614.24|6734.27|6614.27|6730.09|6610.09|237
1657359300000|2022-07-09 09:35:00|6734.23|6614.23|6735.46|6615.46|6738.21|6618.21|6733.41|6613.41|243
1657359600000|2022-07-09 09:40:00|6735.41|6615.41|6736.78|6616.78|6736.78|6616.78|6734.24|6614.24|242
1657359900000|2022-07-09 09:45:00|6736.68|6616.68|6722.06|6602.06|6737.8|6617.8|6719.73|6599.73|283
1657360200000|2022-07-09 09:50:00|6722.09|6602.09|6729.4|6609.4|6729.42|6609.42|6722.09|6602.09|259
1657360500000|2022-07-09 09:55:00|6729.28|6609.28|6730.01|6610.01|6730.11|6610.11|6727.85|6607.85|232
1657360800000|2022-07-09 10:00:00|6730.05|6610.05|6720.2|6600.2|6730.72|6610.72|6720.2|6600.2|236
1657361100000|2022-07-09 10:05:00|6720.12|6600.12|6732.32|6612.32|6732.32|6612.32|6719.14|6599.14|249
1657361400000|2022-07-09 10:10:00|6732.6|6612.6|6735.6|6615.6|6738.54|6618.54|6732.6|6612.6|260
1657361700000|2022-07-09 10:15:00|6735.76|6615.76|6734.66|6614.66|6736.42|6616.42|6728.6|6608.6|273
1657362000000|2022-07-09 10:20:00|6734.73|6614.73|6741.5|6621.5|6742.27|6622.27|6734.43|6614.43|251
1657362300000|2022-07-09 10:25:00|6741.48|6621.48|6735.48|6615.48|6742.27|6622.27|6734.96|6614.96|266
1657362600000|2022-07-09 10:30:00|6735.49|6615.49|6739.35|6619.35|6740.04|6620.04|6734.79|6614.79|247
1657362900000|2022-07-09 10:35:00|6739.4|6619.4|6735.89|6615.89|6739.4|6619.4|6733.85|6613.85|240
1657363200000|2022-07-09 10:40:00|6735.96|6615.96|6747.22|6627.22|6747.22|6627.22|6735.75|6615.75|264
1657363500000|2022-07-09 10:45:00|6747.29|6627.29|6752.51|6632.51|6752.57|6632.57|6747.22|6627.22|278
1657363800000|2022-07-09 10:50:00|6752.57|6632.57|6755.73|6635.73|6755.73|6635.73|6748.36|6628.36|269
1657364100000|2022-07-09 10:55:00|6755.66|6635.66|6760.27|6640.27|6761.04|6641.04|6755.42|6635.42|265
1657364400000|2022-07-09 11:00:00|6760.13|6640.13|6758.96|6638.96|6765.4|6645.4|6758.82|6638.82|269
1657364700000|2022-07-09 11:05:00|6759.03|6639.03|6754.01|6634.01|6759.07|6639.07|6751.42|6631.42|268
1657365000000|2022-07-09 11:10:00|6754.15|6634.15|6749.37|6629.37|6756.46|6636.46|6749.2|6629.2|260
1657365300000|2022-07-09 11:15:00|6749.24|6629.24|6752.65|6632.65|6752.65|6632.65|6744.52|6624.52|264
1657365600000|2022-07-09 11:20:00|6753.11|6633.11|6758.48|6638.48|6758.53|6638.53|6751.4|6631.4|258
1657365900000|2022-07-09 11:25:00|6758.44|6638.44|6753.22|6633.22|6760.98|6640.98|6753.16|6633.16|261
1657366200000|2022-07-09 11:30:00|6753.27|6633.27|6740.16|6620.16|6753.27|6633.27|6740.06|6620.06|271
1657366500000|2022-07-09 11:35:00|6740.18|6620.18|6743.33|6623.33|6744.4|6624.4|6739.36|6619.36|255
1657366800000|2022-07-09 11:40:00|6743.27|6623.27|6740.98|6620.98|6745.09|6625.09|6740.47|6620.47|242
1657367100000|2022-07-09 11:45:00|6740.93|6620.93|6735.08|6615.08|6742.01|6622.01|6733.58|6613.58|266
1657367400000|2022-07-09 11:50:00|6735.22|6615.22|6717.86|6597.86|6735.26|6615.26|6717.34|6597.34|258
1657367700000|2022-07-09 11:55:00|6717.66|6597.66|6673.99|6553.99|6717.67|6597.67|6656.65|6536.65|296
1657368000000|2022-07-09 12:00:00|6673.94|6553.94|6690.28|6570.28|6691.81|6571.81|6666.83|6546.83|290
1657368300000|2022-07-09 12:05:00|6690.12|6570.12|6669.93|6549.93|6690.26|6570.26|6669.17|6549.17|289
1657368600000|2022-07-09 12:10:00|6669.87|6549.87|6685.41|6565.41|6685.84|6565.84|6669.52|6549.52|284
1657368900000|2022-07-09 12:15:00|6685.65|6565.65|6697.85|6577.85|6699.12|6579.12|6685.5|6565.5|281
1657369200000|2022-07-09 12:20:00|6697.6|6577.6|6690.54|6570.54|6700.42|6580.42|6690.39|6570.39|277
1657369500000|2022-07-09 12:25:00|6690.6|6570.6|6686.32|6566.32|6695.28|6575.28|6686.32|6566.32|280
1657369800000|2022-07-09 12:30:00|6686.33|6566.33|6692.64|6572.64|6694.09|6574.09|6685.54|6565.54|272
1657370100000|2022-07-09 12:35:00|6692.57|6572.57|6689.89|6569.89|6692.66|6572.66|6689.83|6569.83|258
1657370400000|2022-07-09 12:40:00|6689.96|6569.96|6696.41|6576.41|6697.09|6577.09|6688.74|6568.74|269
1657370700000|2022-07-09 12:45:00|6696.29|6576.29|6686.08|6566.08|6698.74|6578.74|6686.08|6566.08|262
1657371000000|2022-07-09 12:50:00|6686.06|6566.06|6688.36|6568.36|6688.43|6568.43|6683.05|6563.05|280
1657371300000|2022-07-09 12:55:00|6688.35|6568.35|6691.89|6571.89|6693.88|6573.88|6687.75|6567.75|254
1657371600000|2022-07-09 13:00:00|6691.9|6571.9|6694.06|6574.06|6694.4|6574.4|6689.73|6569.73|260
1657371900000|2022-07-09 13:05:00|6694.1|6574.1|6707.29|6587.29|6707.29|6587.29|6693.28|6573.28|273
1657372200000|2022-07-09 13:10:00|6707.37|6587.37|6708.49|6588.49|6710.62|6590.62|6706.66|6586.66|276
1657372500000|2022-07-09 13:15:00|6708.58|6588.58|6710.15|6590.15|6711.14|6591.14|6707.08|6587.08|267
1657372800000|2022-07-09 13:20:00|6710.03|6590.03|6712.36|6592.36|6713.11|6593.11|6709.93|6589.93|255
1657373100000|2022-07-09 13:25:00|6712.15|6592.15|6712.62|6592.62|6712.62|6592.62|6707.01|6587.01|276
1657373400000|2022-07-09 13:30:00|6712.17|6592.17|6710.61|6590.61|6712.69|6592.69|6708.38|6588.38|271
1657373700000|2022-07-09 13:35:00|6710.87|6590.87|6705.47|6585.47|6710.92|6590.92|6704.33|6584.33|278
1657374000000|2022-07-09 13:40:00|6705.21|6585.21|6705.66|6585.66|6705.92|6585.92|6703.45|6583.45|272
1657374300000|2022-07-09 13:45:00|6705.77|6585.77|6684.81|6564.81|6706.99|6586.99|6682.42|6562.42|286
1657374600000|2022-07-09 13:50:00|6684.95|6564.95|6699.19|6579.19|6699.32|6579.32|6684.83|6564.83|276
1657374900000|2022-07-09 13:55:00|6699.27|6579.27|6695.27|6575.27|6700.58|6580.58|6692.89|6572.89|263
1657375200000|2022-07-09 14:00:00|6694.99|6574.99|6689.65|6569.65|6695.36|6575.36|6686.92|6566.92|280
1657375500000|2022-07-09 14:05:00|6689.79|6569.79|6724.62|6604.62|6724.71|6604.71|6689.64|6569.64|282
1657375800000|2022-07-09 14:10:00|6724.93|6604.93|6730.77|6610.77|6730.77|6610.77|6724.58|6604.58|286
1657376100000|2022-07-09 14:15:00|6730.68|6610.68|6718.02|6598.02|6731.65|6611.65|6717.95|6597.95|292
1657376400000|2022-07-09 14:20:00|6717.93|6597.93|6724.21|6604.21|6725|6605|6717.36|6597.36|277
1657376700000|2022-07-09 14:25:00|6724.44|6604.44|6723.08|6603.08|6724.89|6604.89|6717.6|6597.6|276
1657377000000|2022-07-09 14:30:00|6723.16|6603.16|6719.75|6599.75|6723.28|6603.28|6716|6596|276
1657377300000|2022-07-09 14:35:00|6719.79|6599.79|6715.24|6595.24|6719.96|6599.96|6714.98|6594.98|276
1657377600000|2022-07-09 14:40:00|6715.55|6595.55|6704.24|6584.24|6718.81|6598.81|6704.19|6584.19|281
1657377900000|2022-07-09 14:45:00|6704.43|6584.43|6717.37|6597.37|6719.53|6599.53|6703.73|6583.73|287
1657378200000|2022-07-09 14:50:00|6717.45|6597.45|6719.79|6599.79|6723.64|6603.64|6715.41|6595.41|271
1657378500000|2022-07-09 14:55:00|6719.4|6599.4|6707.86|6587.86|6719.4|6599.4|6702.94|6582.94|269
1657378800000|2022-07-09 15:00:00|6708.26|6588.26|6714.45|6594.45|6714.59|6594.59|6703.26|6583.26|294
1657379100000|2022-07-09 15:05:00|6714.29|6594.29|6716.8|6596.8|6716.87|6596.87|6713.74|6593.74|272
1657379400000|2022-07-09 15:10:00|6716.73|6596.73|6721.93|6601.93|6721.93|6601.93|6716.41|6596.41|272
1657379700000|2022-07-09 15:15:00|6722.25|6602.25|6717.27|6597.27|6722.82|6602.82|6715.65|6595.65|283
1657380000000|2022-07-09 15:20:00|6717.5|6597.5|6723.55|6603.55|6723.68|6603.68|6717.47|6597.47|270
1657380300000|2022-07-09 15:25:00|6723.26|6603.26|6723.65|6603.65|6724.99|6604.99|6719.97|6599.97|273
1657380600000|2022-07-09 15:30:00|6723.69|6603.69|6718.75|6598.75|6723.83|6603.83|6717.04|6597.04|272
1657380900000|2022-07-09 15:35:00|6718.68|6598.68|6719.61|6599.61|6724.29|6604.29|6718.39|6598.39|273
1657381200000|2022-07-09 15:40:00|6719.46|6599.46|6712.23|6592.23|6723.22|6603.22|6712.23|6592.23|285
1657381500000|2022-07-09 15:45:00|6711.82|6591.82|6706.53|6586.53|6712.12|6592.12|6700.49|6580.49|292
1657381800000|2022-07-09 15:50:00|6706.82|6586.82|6708.95|6588.95|6712.16|6592.16|6706.82|6586.82|285
1657382100000|2022-07-09 15:55:00|6708.89|6588.89|6708.27|6588.27|6710.86|6590.86|6707.16|6587.16|272
1657382400000|2022-07-09 16:00:00|6708.22|6588.22|6699.33|6579.33|6708.22|6588.22|6699.07|6579.07|289
1657382700000|2022-07-09 16:05:00|6699.27|6579.27|6714.33|6594.33|6714.33|6594.33|6698.51|6578.51|278
1657383000000|2022-07-09 16:10:00|6714.07|6594.07|6713.64|6593.64|6717.23|6597.23|6712.52|6592.52|273
1657383300000|2022-07-09 16:15:00|6713.55|6593.55|6722.98|6602.98|6723.11|6603.11|6713.49|6593.49|279
1657383600000|2022-07-09 16:20:00|6723.04|6603.04|6713.06|6593.06|6724.17|6604.17|6712.85|6592.85|272
1657383900000|2022-07-09 16:25:00|6713.22|6593.22|6716.86|6596.86|6718.33|6598.33|6713.06|6593.06|272
1657384200000|2022-07-09 16:30:00|6716.98|6596.98|6722.5|6602.5|6722.52|6602.52|6716.55|6596.55|264
1657384500000|2022-07-09 16:35:00|6722.51|6602.51|6726.4|6606.4|6728.38|6608.38|6720.99|6600.99|266
1657384800000|2022-07-09 16:40:00|6726.49|6606.49|6725.27|6605.27|6727.66|6607.66|6723.1|6603.1|276
1657385100000|2022-07-09 16:45:00|6725.1|6605.1|6723.93|6603.93|6725.1|6605.1|6721.89|6601.89|254
1657385400000|2022-07-09 16:50:00|6723.66|6603.66|6727.17|6607.17|6727.29|6607.29|6722.43|6602.43|260
1657385700000|2022-07-09 16:55:00|6727.42|6607.42|6740.27|6620.27|6742.09|6622.09|6727.42|6607.42|286
1657386000000|2022-07-09 17:00:00|6740.35|6620.35|6737.24|6617.24|6741.12|6621.12|6736.93|6616.93|287
1657386300000|2022-07-09 17:05:00|6737.19|6617.19|6739.92|6619.92|6741.09|6621.09|6732.82|6612.82|267
1657386600000|2022-07-09 17:10:00|6739.96|6619.96|6746.75|6626.75|6748.72|6628.72|6739.96|6619.96|271
1657386900000|2022-07-09 17:15:00|6746.79|6626.79|6741.75|6621.75|6747.38|6627.38|6741.75|6621.75|262
1657387200000|2022-07-09 17:20:00|6741.71|6621.71|6734.97|6614.97|6742.52|6622.52|6733.9|6613.9|260
1657387500000|2022-07-09 17:25:00|6735.01|6615.01|6737.62|6617.62|6737.8|6617.8|6734.8|6614.8|255
1657387800000|2022-07-09 17:30:00|6737.58|6617.58|6787.43|6667.43|6787.84|6667.84|6736.65|6616.65|280
1657388100000|2022-07-09 17:35:00|6787.48|6667.48|6770.82|6650.82|6789.36|6669.36|6766.67|6646.67|294
1657388400000|2022-07-09 17:40:00|6771.16|6651.16|6769.13|6649.13|6780.46|6660.46|6769.13|6649.13|288
1657388700000|2022-07-09 17:45:00|6769.5|6649.5|6763.77|6643.77|6770.93|6650.93|6763.08|6643.08|290
1657389000000|2022-07-09 17:50:00|6763.9|6643.9|6767.15|6647.15|6767.17|6647.17|6762.04|6642.04|269
1657389300000|2022-07-09 17:55:00|6767.79|6647.79|6772.54|6652.54|6776.92|6656.92|6767.77|6647.77|285
1657389600000|2022-07-09 18:00:00|6772.42|6652.42|6775.13|6655.13|6776.96|6656.96|6772.42|6652.42|264
1657389900000|2022-07-09 18:05:00|6775.06|6655.06|6753.26|6633.26|6775.14|6655.14|6752.98|6632.98|274
1657390200000|2022-07-09 18:10:00|6753.03|6633.03|6760.43|6640.43|6760.52|6640.52|6750.58|6630.58|273
1657390500000|2022-07-09 18:15:00|6760.47|6640.47|6758.54|6638.54|6760.47|6640.47|6757.46|6637.46|260
1657390800000|2022-07-09 18:20:00|6758.56|6638.56|6757.72|6637.72|6762.39|6642.39|6755|6635|267
1657391100000|2022-07-09 18:25:00|6757.71|6637.71|6763.83|6643.83|6763.97|6643.97|6757.63|6637.63|269
1657391400000|2022-07-09 18:30:00|6763.81|6643.81|6775.82|6655.82|6775.82|6655.82|6762.17|6642.17|275
1657391700000|2022-07-09 18:35:00|6776.57|6656.57|6773.23|6653.23|6789.59|6669.59|6773.11|6653.11|288
1657392000000|2022-07-09 18:40:00|6773.14|6653.14|6772.76|6652.76|6775.01|6655.01|6771.44|6651.44|274
1657392300000|2022-07-09 18:45:00|6772.53|6652.53|6764.48|6644.48|6775.77|6655.77|6764.48|6644.48|273
1657392600000|2022-07-09 18:50:00|6763.96|6643.96|6753.92|6633.92|6763.96|6643.96|6753.73|6633.73|280
1657392900000|2022-07-09 18:55:00|6753.98|6633.98|6746.91|6626.91|6754.13|6634.13|6745.3|6625.3|278
1657393200000|2022-07-09 19:00:00|6746.89|6626.89|6752.29|6632.29|6752.32|6632.32|6744.77|6624.77|277
1657393500000|2022-07-09 19:05:00|6752.94|6632.94|6747.67|6627.67|6753.11|6633.11|6747.52|6627.52|277
1657393800000|2022-07-09 19:10:00|6747.69|6627.69|6698.49|6578.49|6748.38|6628.38|6698.1|6578.1|296
1657394100000|2022-07-09 19:15:00|6698.82|6578.82|6713.75|6593.75|6713.75|6593.75|6697.87|6577.87|292
1657394400000|2022-07-09 19:20:00|6713.94|6593.94|6719.56|6599.56|6720.21|6600.21|6713.94|6593.94|296
1657394700000|2022-07-09 19:25:00|6719.92|6599.92|6715.37|6595.37|6722|6602|6714.54|6594.54|280
1657395000000|2022-07-09 19:30:00|6715.6|6595.6|6719.61|6599.61|6719.78|6599.78|6714.71|6594.71|272
1657395300000|2022-07-09 19:35:00|6719.55|6599.55|6723.84|6603.84|6724|6604|6718.43|6598.43|279
1657395600000|2022-07-09 19:40:00|6723.86|6603.86|6720.15|6600.15|6723.95|6603.95|6711.82|6591.82|287
1657395900000|2022-07-09 19:45:00|6720.3|6600.3|6723.39|6603.39|6723.53|6603.53|6719.43|6599.43|280
1657396200000|2022-07-09 19:50:00|6723.55|6603.55|6724.79|6604.79|6724.92|6604.92|6721.46|6601.46|268
1657396500000|2022-07-09 19:55:00|6724.76|6604.76|6725.36|6605.36|6725.91|6605.91|6723.66|6603.66|259
1657396800000|2022-07-09 20:00:00|6725.35|6605.35|6726.05|6606.05|6726.8|6606.8|6723.07|6603.07|265
1657397100000|2022-07-09 20:05:00|6726.01|6606.01|6724.86|6604.86|6726.43|6606.43|6723.61|6603.61|256
1657397400000|2022-07-09 20:10:00|6724.77|6604.77|6722.35|6602.35|6724.84|6604.84|6722.28|6602.28|256
1657397700000|2022-07-09 20:15:00|6722.21|6602.21|6718.61|6598.61|6722.21|6602.21|6715.2|6595.2|279
1657398000000|2022-07-09 20:20:00|6718.53|6598.53|6720.13|6600.13|6721.78|6601.78|6718.3|6598.3|265
1657398300000|2022-07-09 20:25:00|6720.14|6600.14|6720.2|6600.2|6720.78|6600.78|6719.21|6599.21|236
1657398600000|2022-07-09 20:30:00|6720.27|6600.27|6726.71|6606.71|6727.27|6607.27|6720.24|6600.24|284
1657398900000|2022-07-09 20:35:00|6726.75|6606.75|6729.39|6609.39|6729.87|6609.87|6725.35|6605.35|262
1657399200000|2022-07-09 20:40:00|6729.41|6609.41|6729.46|6609.46|6734.49|6614.49|6726.68|6606.68|271
1657399500000|2022-07-09 20:45:00|6729.19|6609.19|6734.09|6614.09|6734.09|6614.09|6729|6609|277
1657399800000|2022-07-09 20:50:00|6733.99|6613.99|6733.21|6613.21|6734.54|6614.54|6732.23|6612.23|276
1657400100000|2022-07-09 20:55:00|6733.14|6613.14|6734.21|6614.21|6734.79|6614.79|6733.01|6613.01|275
1657400400000|2022-07-09 21:00:00|6734.08|6614.08|6737.03|6617.03|6737.19|6617.19|6730.79|6610.79|258
1657400700000|2022-07-09 21:05:00|6736.96|6616.96|6740.13|6620.13|6745.23|6625.23|6735.86|6615.86|270
1657401000000|2022-07-09 21:10:00|6740.12|6620.12|6738.68|6618.68|6741.27|6621.27|6738.35|6618.35|267
1657401300000|2022-07-09 21:15:00|6738.72|6618.72|6734.63|6614.63|6742.66|6622.66|6734.43|6614.43|262
1657401600000|2022-07-09 21:20:00|6734.64|6614.64|6733.62|6613.62|6734.64|6614.64|6727.98|6607.98|251
1657401900000|2022-07-09 21:25:00|6733.65|6613.65|6740.79|6620.79|6743.22|6623.22|6733.22|6613.22|267
1657402200000|2022-07-09 21:30:00|6741.13|6621.13|6740.43|6620.43|6741.43|6621.43|6739.63|6619.63|256
1657402500000|2022-07-09 21:35:00|6740.44|6620.44|6745.32|6625.32|6745.47|6625.47|6740.27|6620.27|265
1657402800000|2022-07-09 21:40:00|6745.19|6625.19|6747.92|6627.92|6748.61|6628.61|6745.04|6625.04|270
1657403100000|2022-07-09 21:45:00|6747.78|6627.78|6749.04|6629.04|6752.04|6632.04|6747.57|6627.57|264
1657403400000|2022-07-09 21:50:00|6749.1|6629.1|6747.09|6627.09|6749.79|6629.79|6745.71|6625.71|260
1657403700000|2022-07-09 21:55:00|6746.86|6626.86|6742.65|6622.65|6747.3|6627.3|6742.46|6622.46|247
1657404000000|2022-07-09 22:00:00|6742.66|6622.66|6743.59|6623.59|6748.34|6628.34|6740|6620|276
1657404300000|2022-07-09 22:05:00|6743.55|6623.55|6752.75|6632.75|6755.76|6635.76|6738.73|6618.73|284
1657404600000|2022-07-09 22:10:00|6753.09|6633.09|6754.22|6634.22|6754.94|6634.94|6750.54|6630.54|278
1657404900000|2022-07-09 22:15:00|6754.24|6634.24|6753.09|6633.09|6755.37|6635.37|6751.48|6631.48|251
1657405200000|2022-07-09 22:20:00|6753.03|6633.03|6745.46|6625.46|6753.86|6633.86|6745.02|6625.02|284
1657405500000|2022-07-09 22:25:00|6745.32|6625.32|6748.84|6628.84|6749.44|6629.44|6744.84|6624.84|257
1657405800000|2022-07-09 22:30:00|6749.36|6629.36|6744.42|6624.42|6751.6|6631.6|6744.37|6624.37|269
1657406100000|2022-07-09 22:35:00|6744.34|6624.34|6739.53|6619.53|6744.34|6624.34|6738.13|6618.13|271
1657406400000|2022-07-09 22:40:00|6739.51|6619.51|6734.98|6614.98|6739.58|6619.58|6734.86|6614.86|279
1657406700000|2022-07-09 22:45:00|6734.88|6614.88|6738.78|6618.78|6739.05|6619.05|6733|6613|264
1657407000000|2022-07-09 22:50:00|6738.75|6618.75|6711.21|6591.21|6741.55|6621.55|6711.05|6591.05|270
1657407300000|2022-07-09 22:55:00|6711.63|6591.63|6715.47|6595.47|6715.62|6595.62|6709.12|6589.12|288
1657407600000|2022-07-09 23:00:00|6715.44|6595.44|6708.69|6588.69|6716.1|6596.1|6705.7|6585.7|276
1657407900000|2022-07-09 23:05:00|6708.72|6588.72|6719.57|6599.57|6719.93|6599.93|6707.71|6587.71|269
1657408200000|2022-07-09 23:10:00|6719.19|6599.19|6720.78|6600.78|6722.38|6602.38|6719.18|6599.18|279
1657408500000|2022-07-09 23:15:00|6720.75|6600.75|6725.44|6605.44|6725.44|6605.44|6719.31|6599.31|266
1657408800000|2022-07-09 23:20:00|6725.43|6605.43|6726.33|6606.33|6728.59|6608.59|6725.18|6605.18|261
1657409100000|2022-07-09 23:25:00|6726.34|6606.34|6715.51|6595.51|6726.34|6606.34|6715.51|6595.51|262
1657409400000|2022-07-09 23:30:00|6715.54|6595.54|6710.17|6590.17|6721.1|6601.1|6709.84|6589.84|274
1657409700000|2022-07-09 23:35:00|6710.05|6590.05|6711.83|6591.83|6712.07|6592.07|6708.06|6588.06|261
1657410000000|2022-07-09 23:40:00|6711.77|6591.77|6703.68|6583.68|6714.07|6594.07|6703.25|6583.25|268
1657410300000|2022-07-09 23:45:00|6703.63|6583.63|6711.39|6591.39|6711.39|6591.39|6703.63|6583.63|262
1657410600000|2022-07-09 23:50:00|6711.46|6591.46|6713.93|6593.93|6713.98|6593.98|6711.09|6591.09|263
1657410900000|2022-07-09 23:55:00|6713.82|6593.82|6713.1|6593.1|6716.85|6596.85|6712.83|6592.83|245
1657411200000|2022-07-10 00:00:00|6713.16|6593.16|6712.75|6592.75|6713.6|6593.6|6709.78|6589.78|277
1657411500000|2022-07-10 00:05:00|6712.86|6592.86|6709.63|6589.63|6714.47|6594.47|6709.35|6589.35|248
1657411800000|2022-07-10 00:10:00|6709.68|6589.68|6688.24|6568.24|6710.15|6590.15|6684.17|6564.17|270
1657412100000|2022-07-10 00:15:00|6688.48|6568.48|6703.82|6583.82|6707.23|6587.23|6685.99|6565.99|293
1657412400000|2022-07-10 00:20:00|6704.02|6584.02|6698.19|6578.19|6705.12|6585.12|6693.15|6573.15|271
1657412700000|2022-07-10 00:25:00|6698.4|6578.4|6705.32|6585.32|6705.32|6585.32|6697.27|6577.27|266
1657413000000|2022-07-10 00:30:00|6705.36|6585.36|6700.9|6580.9|6705.43|6585.43|6700.9|6580.9|274
1657413300000|2022-07-10 00:35:00|6700.83|6580.83|6703.48|6583.48|6703.8|6583.8|6698.95|6578.95|275
1657413600000|2022-07-10 00:40:00|6703.51|6583.51|6692.05|6572.05|6703.92|6583.92|6691.98|6571.98|276
1657413900000|2022-07-10 00:45:00|6692.35|6572.35|6661.24|6541.24|6694.85|6574.85|6661.24|6541.24|283
1657414200000|2022-07-10 00:50:00|6661.27|6541.27|6660.65|6540.65|6663.97|6543.97|6657.57|6537.57|290
1657414500000|2022-07-10 00:55:00|6660.25|6540.25|6655.47|6535.47|6665.19|6545.19|6655.23|6535.23|294
1657414800000|2022-07-10 01:00:00|6654.87|6534.87|6660.68|6540.68|6664.69|6544.69|6642.45|6522.45|293
1657415100000|2022-07-10 01:05:00|6660.87|6540.87|6662.15|6542.15|6663.51|6543.51|6655.74|6535.74|290
1657415400000|2022-07-10 01:10:00|6662.37|6542.37|6674.62|6554.62|6675.38|6555.38|6662.25|6542.25|274
1657415700000|2022-07-10 01:15:00|6674.59|6554.59|6674.9|6554.9|6674.9|6554.9|6670.85|6550.85|272
1657416000000|2022-07-10 01:20:00|6674.96|6554.96|6691.72|6571.72|6691.87|6571.87|6674.74|6554.74|280
1657416300000|2022-07-10 01:25:00|6692.06|6572.06|6682.02|6562.02|6695.97|6575.97|6682.02|6562.02|259
1657416600000|2022-07-10 01:30:00|6681.83|6561.83|6679.36|6559.36|6681.83|6561.83|6677.76|6557.76|271
1657416900000|2022-07-10 01:35:00|6679.75|6559.75|6679.94|6559.94|6680.22|6560.22|6676.26|6556.26|245
1657417200000|2022-07-10 01:40:00|6679.95|6559.95|6681.63|6561.63|6682.56|6562.56|6679.34|6559.34|263
1657417500000|2022-07-10 01:45:00|6681.58|6561.58|6678.67|6558.67|6682.21|6562.21|6677.74|6557.74|244
1657417800000|2022-07-10 01:50:00|6678.84|6558.84|6680.18|6560.18|6683.28|6563.28|6678.63|6558.63|271
1657418100000|2022-07-10 01:55:00|6680.07|6560.07|6666.64|6546.64|6680.33|6560.33|6666.04|6546.04|261
1657418400000|2022-07-10 02:00:00|6666.59|6546.59|6658.83|6538.83|6666.67|6546.67|6656.98|6536.98|290
1657418700000|2022-07-10 02:05:00|6658.81|6538.81|6671.55|6551.55|6671.68|6551.68|6655.78|6535.78|280
1657419000000|2022-07-10 02:10:00|6671.63|6551.63|6676.72|6556.72|6682.08|6562.08|6671.11|6551.11|283
1657419300000|2022-07-10 02:15:00|6676.74|6556.74|6679.73|6559.73|6681.01|6561.01|6673.22|6553.22|256
1657419600000|2022-07-10 02:20:00|6679.69|6559.69|6675.66|6555.66|6679.95|6559.95|6675.13|6555.13|256
1657419900000|2022-07-10 02:25:00|6675.87|6555.87|6589.79|6469.79|6676.6|6556.6|6589.79|6469.79|293
1657420200000|2022-07-10 02:30:00|6588.04|6468.04|6564.59|6444.59|6588.04|6468.04|6554.55|6434.55|297
1657420500000|2022-07-10 02:35:00|6564.58|6444.58|6568.38|6448.38|6581.52|6461.52|6564.29|6444.29|294
1657420800000|2022-07-10 02:40:00|6568.72|6448.72|6569.68|6449.68|6574.14|6454.14|6568.13|6448.13|289
1657421100000|2022-07-10 02:45:00|6569.7|6449.7|6580.94|6460.94|6585.11|6465.11|6569.57|6449.57|294
1657421400000|2022-07-10 02:50:00|6581.18|6461.18|6575.35|6455.35|6585.62|6465.62|6575.13|6455.13|282
1657421700000|2022-07-10 02:55:00|6575.51|6455.51|6577.58|6457.58|6578.72|6458.72|6574.87|6454.87|282
1657422000000|2022-07-10 03:00:00|6577.72|6457.72|6573.8|6453.8|6577.86|6457.86|6571.33|6451.33|289
1657422300000|2022-07-10 03:05:00|6573.67|6453.67|6571.8|6451.8|6577.82|6457.82|6571.29|6451.29|280
1657422600000|2022-07-10 03:10:00|6572.17|6452.17|6578.52|6458.52|6578.52|6458.52|6571.47|6451.47|284
1657422900000|2022-07-10 03:15:00|6578.62|6458.62|6578.39|6458.39|6583.2|6463.2|6577.92|6457.92|287
1657423200000|2022-07-10 03:20:00|6578.3|6458.3|6573.47|6453.47|6581.01|6461.01|6573.44|6453.44|268
1657423500000|2022-07-10 03:25:00|6573.51|6453.51|6570.7|6450.7|6575.33|6455.33|6564.41|6444.41|290
1657423800000|2022-07-10 03:30:00|6570.5|6450.5|6557.83|6437.83|6570.5|6450.5|6556.99|6436.99|282
1657424100000|2022-07-10 03:35:00|6557.98|6437.98|6566.86|6446.86|6567.08|6447.08|6557.47|6437.47|284
1657424400000|2022-07-10 03:40:00|6567.04|6447.04|6568.44|6448.44|6568.51|6448.51|6565.16|6445.16|264
1657424700000|2022-07-10 03:45:00|6568.45|6448.45|6576.55|6456.55|6576.55|6456.55|6568.2|6448.2|256
1657425000000|2022-07-10 03:50:00|6576.48|6456.48|6578.3|6458.3|6579.09|6459.09|6576.48|6456.48|254
1657425300000|2022-07-10 03:55:00|6578.33|6458.33|6569.88|6449.88|6578.33|6458.33|6569.3|6449.3|246
1657425600000|2022-07-10 04:00:00|6569.75|6449.75|6558.85|6438.85|6569.82|6449.82|6558.61|6438.61|284
1657425900000|2022-07-10 04:05:00|6558.78|6438.78|6551.49|6431.49|6558.96|6438.96|6548.91|6428.91|288
1657426200000|2022-07-10 04:10:00|6551.57|6431.57|6544.72|6424.72|6554.29|6434.29|6540.95|6420.95|279
1657426500000|2022-07-10 04:15:00|6544.58|6424.58|6554.09|6434.09|6554.24|6434.24|6541.93|6421.93|289
1657426800000|2022-07-10 04:20:00|6554.22|6434.22|6562.03|6442.03|6562.94|6442.94|6554.05|6434.05|267
1657427100000|2022-07-10 04:25:00|6562.08|6442.08|6564.29|6444.29|6565.42|6445.42|6562.08|6442.08|252
1657427400000|2022-07-10 04:30:00|6564.14|6444.14|6555.77|6435.77|6564.71|6444.71|6553.85|6433.85|268
1657427700000|2022-07-10 04:35:00|6555.69|6435.69|6559.16|6439.16|6559.18|6439.18|6554.98|6434.98|267
1657428000000|2022-07-10 04:40:00|6559.14|6439.14|6574.48|6454.48|6575.65|6455.65|6559.14|6439.14|280
1657428300000|2022-07-10 04:45:00|6574.51|6454.51|6577.15|6457.15|6577.21|6457.21|6573.18|6453.18|269
1657428600000|2022-07-10 04:50:00|6577.27|6457.27|6583.5|6463.5|6586.66|6466.66|6577.15|6457.15|277
1657428900000|2022-07-10 04:55:00|6583.47|6463.47|6581.97|6461.97|6585.76|6465.76|6581.96|6461.96|266
1657429200000|2022-07-10 05:00:00|6582.03|6462.03|6582.43|6462.43|6582.43|6462.43|6580.59|6460.59|259
1657429500000|2022-07-10 05:05:00|6582.41|6462.41|6586.8|6466.8|6587.72|6467.72|6582.37|6462.37|261
1657429800000|2022-07-10 05:10:00|6586.82|6466.82|6589.36|6469.36|6589.84|6469.84|6586.41|6466.41|260
1657430100000|2022-07-10 05:15:00|6589.41|6469.41|6588.92|6468.92|6589.88|6469.88|6587.13|6467.13|269
1657430400000|2022-07-10 05:20:00|6588.98|6468.98|6586.65|6466.65|6588.98|6468.98|6585.64|6465.64|240
1657430700000|2022-07-10 05:25:00|6586.81|6466.81|6587.4|6467.4|6588.48|6468.48|6583.75|6463.75|245
1657431000000|2022-07-10 05:30:00|6587.48|6467.48|6587.27|6467.27|6587.75|6467.75|6585.91|6465.91|242
1657431300000|2022-07-10 05:35:00|6587.26|6467.26|6593.95|6473.95|6593.95|6473.95|6586.44|6466.44|247
1657431600000|2022-07-10 05:40:00|6593.92|6473.92|6596.85|6476.85|6599.18|6479.18|6593.92|6473.92|271
1657431900000|2022-07-10 05:45:00|6596.83|6476.83|6594.31|6474.31|6598.69|6478.69|6592.96|6472.96|264
1657432200000|2022-07-10 05:50:00|6594.36|6474.36|6594.79|6474.79|6594.91|6474.91|6591.53|6471.53|221
1657432500000|2022-07-10 05:55:00|6594.61|6474.61|6596.99|6476.99|6597.92|6477.92|6594.41|6474.41|236
1657432800000|2022-07-10 06:00:00|6596.7|6476.7|6594.43|6474.43|6596.92|6476.92|6593.11|6473.11|244
1657433100000|2022-07-10 06:05:00|6594.44|6474.44|6590.5|6470.5|6595.09|6475.09|6590.5|6470.5|216
1657433400000|2022-07-10 06:10:00|6590.49|6470.49|6581.09|6461.09|6590.85|6470.85|6580.2|6460.2|230
1657433700000|2022-07-10 06:15:00|6581.24|6461.24|6584.03|6464.03|6584.2|6464.2|6577.77|6457.77|249
1657434000000|2022-07-10 06:20:00|6584.04|6464.04|6585.09|6465.09|6585.32|6465.32|6581.53|6461.53|237
1657434300000|2022-07-10 06:25:00|6585.14|6465.14|6589.28|6469.28|6589.28|6469.28|6585.04|6465.04|206
1657434600000|2022-07-10 06:30:00|6589.23|6469.23|6588.22|6468.22|6589.37|6469.37|6586.02|6466.02|228
1657434900000|2022-07-10 06:35:00|6588.27|6468.27|6590.64|6470.64|6594.29|6474.29|6588.27|6468.27|263
1657435200000|2022-07-10 06:40:00|6590.36|6470.36|6586.38|6466.38|6590.36|6470.36|6582.59|6462.59|241
1657435500000|2022-07-10 06:45:00|6586.37|6466.37|6587.03|6467.03|6593.3|6473.3|6586.17|6466.17|250
1657435800000|2022-07-10 06:50:00|6586.92|6466.92|6582.84|6462.84|6588.06|6468.06|6582.74|6462.74|228
1657436100000|2022-07-10 06:55:00|6582.79|6462.79|6582.63|6462.63|6582.96|6462.96|6568.63|6448.63|267
1657436400000|2022-07-10 07:00:00|6582.55|6462.55|6579.25|6459.25|6582.61|6462.61|6579.25|6459.25|226
1657436700000|2022-07-10 07:05:00|6579.28|6459.28|6574.42|6454.42|6579.38|6459.38|6568.96|6448.96|244
1657437000000|2022-07-10 07:10:00|6574.49|6454.49|6581.09|6461.09|6581.09|6461.09|6573.5|6453.5|245
1657437300000|2022-07-10 07:15:00|6581.31|6461.31|6576.91|6456.91|6582.31|6462.31|6576.53|6456.53|240
1657437600000|2022-07-10 07:20:00|6576.86|6456.86|6576.05|6456.05|6577.77|6457.77|6573.98|6453.98|225
1657437900000|2022-07-10 07:25:00|6576.16|6456.16|6581.22|6461.22|6581.29|6461.29|6575.25|6455.25|220
1657438200000|2022-07-10 07:30:00|6581.28|6461.28|6581.17|6461.17|6583.33|6463.33|6577.63|6457.63|255
1657438500000|2022-07-10 07:35:00|6580.99|6460.99|6584.18|6464.18|6584.18|6464.18|6578.06|6458.06|262
1657438800000|2022-07-10 07:40:00|6584.26|6464.26|6591.24|6471.24|6592.15|6472.15|6584.23|6464.23|257
1657439100000|2022-07-10 07:45:00|6591.2|6471.2|6590.47|6470.47|6591.96|6471.96|6587.21|6467.21|264
1657439400000|2022-07-10 07:50:00|6590.46|6470.46|6592.46|6472.46|6593.14|6473.14|6590.39|6470.39|237
1657439700000|2022-07-10 07:55:00|6592.45|6472.45|6589.43|6469.43|6592.95|6472.95|6588.31|6468.31|244
1657440000000|2022-07-10 08:00:00|6589.49|6469.49|6593.8|6473.8|6593.8|6473.8|6588.21|6468.21|258
1657440300000|2022-07-10 08:05:00|6593.81|6473.81|6586.62|6466.62|6594.07|6474.07|6586.37|6466.37|247
1657440600000|2022-07-10 08:10:00|6586.58|6466.58|6584.85|6464.85|6587.32|6467.32|6582.13|6462.13|259
1657440900000|2022-07-10 08:15:00|6584.88|6464.88|6584.42|6464.42|6586.91|6466.91|6584.3|6464.3|262
1657441200000|2022-07-10 08:20:00|6584.51|6464.51|6590.43|6470.43|6590.67|6470.67|6582.34|6462.34|244
1657441500000|2022-07-10 08:25:00|6590.45|6470.45|6590.81|6470.81|6601.65|6481.65|6590.4|6470.4|285
1657441800000|2022-07-10 08:30:00|6590.6|6470.6|6594.41|6474.41|6599.37|6479.37|6588.72|6468.72|288
1657442100000|2022-07-10 08:35:00|6594.49|6474.49|6577.23|6457.23|6595.28|6475.28|6576.43|6456.43|286
1657442400000|2022-07-10 08:40:00|6577.47|6457.47|6578.26|6458.26|6581.42|6461.42|6575.52|6455.52|287
1657442700000|2022-07-10 08:45:00|6578.44|6458.44|6583.4|6463.4|6584.18|6464.18|6577.83|6457.83|272
1657443000000|2022-07-10 08:50:00|6583.46|6463.46|6567.08|6447.08|6583.7|6463.7|6561.36|6441.36|268
1657443300000|2022-07-10 08:55:00|6567.07|6447.07|6575.82|6455.82|6576.24|6456.24|6566.66|6446.66|260
1657443600000|2022-07-10 09:00:00|6575.73|6455.73|6584.52|6464.52|6584.59|6464.59|6575.65|6455.65|268
1657443900000|2022-07-10 09:05:00|6584.44|6464.44|6582.94|6462.94|6585.11|6465.11|6581.45|6461.45|245
1657444200000|2022-07-10 09:10:00|6583.13|6463.13|6581.85|6461.85|6585.3|6465.3|6581.51|6461.51|253
1657444500000|2022-07-10 09:15:00|6581.84|6461.84|6587.51|6467.51|6587.51|6467.51|6581.34|6461.34|266
1657444800000|2022-07-10 09:20:00|6587.55|6467.55|6575.58|6455.58|6588.52|6468.52|6574.19|6454.19|264
1657445100000|2022-07-10 09:25:00|6575.96|6455.96|6568.28|6448.28|6576.91|6456.91|6567.65|6447.65|266
1657445400000|2022-07-10 09:30:00|6568.27|6448.27|6564.62|6444.62|6569.12|6449.12|6561.94|6441.94|277
1657445700000|2022-07-10 09:35:00|6564.68|6444.68|6580.77|6460.77|6580.77|6460.77|6564.68|6444.68|277
1657446000000|2022-07-10 09:40:00|6580.76|6460.76|6578.75|6458.75|6580.97|6460.97|6578.75|6458.75|247
1657446300000|2022-07-10 09:45:00|6578.76|6458.76|6583.39|6463.39|6583.39|6463.39|6578.67|6458.67|243
1657446600000|2022-07-10 09:50:00|6582.95|6462.95|6580.54|6460.54|6583.39|6463.39|6580.31|6460.31|233
1657446900000|2022-07-10 09:55:00|6580.51|6460.51|6574.8|6454.8|6580.51|6460.51|6573.6|6453.6|257
1657447200000|2022-07-10 10:00:00|6574.77|6454.77|6577.2|6457.2|6578.32|6458.32|6574.04|6454.04|247
1657447500000|2022-07-10 10:05:00|6577.12|6457.12|6577.61|6457.61|6578.58|6458.58|6576.11|6456.11|234
1657447800000|2022-07-10 10:10:00|6577.54|6457.54|6579.93|6459.93|6579.93|6459.93|6575.49|6455.49|253
1657448100000|2022-07-10 10:15:00|6579.92|6459.92|6575.39|6455.39|6581.86|6461.86|6574.4|6454.4|263
1657448400000|2022-07-10 10:20:00|6575.35|6455.35|6568.93|6448.93|6575.35|6455.35|6566.16|6446.16|265
1657448700000|2022-07-10 10:25:00|6568.9|6448.9|6569.55|6449.55|6571.25|6451.25|6568.14|6448.14|236
1657449000000|2022-07-10 10:30:00|6569.53|6449.53|6570.36|6450.36|6572.24|6452.24|6568.92|6448.92|253
1657449300000|2022-07-10 10:35:00|6570.22|6450.22|6570.56|6450.56|6570.78|6450.78|6563.71|6443.71|261
1657449600000|2022-07-10 10:40:00|6570.68|6450.68|6568.31|6448.31|6574.39|6454.39|6568.31|6448.31|232
1657449900000|2022-07-10 10:45:00|6568.16|6448.16|6548.32|6428.32|6568.18|6448.18|6544.62|6424.62|288
1657450200000|2022-07-10 10:50:00|6547.9|6427.9|6548.92|6428.92|6552.33|6432.33|6547.64|6427.64|257
1657450500000|2022-07-10 10:55:00|6549.28|6429.28|6552.41|6432.41|6552.51|6432.51|6547.57|6427.57|258
1657450800000|2022-07-10 11:00:00|6552.81|6432.81|6559.23|6439.23|6560.1|6440.1|6552.77|6432.77|248
1657451100000|2022-07-10 11:05:00|6559.18|6439.18|6545.77|6425.77|6559.28|6439.28|6545.69|6425.69|251
1657451400000|2022-07-10 11:10:00|6545.73|6425.73|6543.39|6423.39|6549.77|6429.77|6543.39|6423.39|261
1657451700000|2022-07-10 11:15:00|6543.43|6423.43|6547.67|6427.67|6548.47|6428.47|6543.43|6423.43|273
1657452000000|2022-07-10 11:20:00|6547.76|6427.76|6520.82|6400.82|6547.76|6427.76|6520.48|6400.48|282
1657452300000|2022-07-10 11:25:00|6520.33|6400.33|6528.09|6408.09|6528.51|6408.51|6520|6400|280
1657452600000|2022-07-10 11:30:00|6528.14|6408.14|6527.16|6407.16|6529.34|6409.34|6525.61|6405.61|265
1657452900000|2022-07-10 11:35:00|6527.19|6407.19|6526.19|6406.19|6529.6|6409.6|6526.09|6406.09|280
1657453200000|2022-07-10 11:40:00|6526.14|6406.14|6535.1|6415.1|6537.99|6417.99|6526.1|6406.1|271
1657453500000|2022-07-10 11:45:00|6535.15|6415.15|6547.37|6427.37|6548.35|6428.35|6535.15|6415.15|281
1657453800000|2022-07-10 11:50:00|6547.54|6427.54|6553.26|6433.26|6553.27|6433.27|6547.44|6427.44|270
1657454100000|2022-07-10 11:55:00|6553.35|6433.35|6551.9|6431.9|6553.97|6433.97|6549.01|6429.01|258
1657454400000|2022-07-10 12:00:00|6552.24|6432.24|6558.14|6438.14|6560.11|6440.11|6552.24|6432.24|264
1657454700000|2022-07-10 12:05:00|6558.16|6438.16|6555|6435|6560.74|6440.74|6554.61|6434.61|258
1657455000000|2022-07-10 12:10:00|6555.14|6435.14|6562.8|6442.8|6562.8|6442.8|6554.16|6434.16|242
1657455300000|2022-07-10 12:15:00|6562.59|6442.59|6567.28|6447.28|6567.65|6447.65|6562.4|6442.4|274
1657455600000|2022-07-10 12:20:00|6567.26|6447.26|6564.42|6444.42|6569.07|6449.07|6564.01|6444.01|250
1657455900000|2022-07-10 12:25:00|6564.41|6444.41|6561.27|6441.27|6564.41|6444.41|6559.88|6439.88|227
1657456200000|2022-07-10 12:30:00|6561.34|6441.34|6566.16|6446.16|6566.16|6446.16|6560.84|6440.84|266
1657456500000|2022-07-10 12:35:00|6566.12|6446.12|6563.78|6443.78|6566.78|6446.78|6563.5|6443.5|268
1657456800000|2022-07-10 12:40:00|6563.84|6443.84|6561.9|6441.9|6564.85|6444.85|6561.28|6441.28|244
1657457100000|2022-07-10 12:45:00|6561.79|6441.79|6555.6|6435.6|6561.79|6441.79|6555.6|6435.6|261
1657457400000|2022-07-10 12:50:00|6555.43|6435.43|6559.06|6439.06|6560.38|6440.38|6554.33|6434.33|253
1657457700000|2022-07-10 12:55:00|6558.94|6438.94|6565.09|6445.09|6565.09|6445.09|6558.88|6438.88|250
1657458000000|2022-07-10 13:00:00|6565.15|6445.15|6557.52|6437.52|6565.44|6445.44|6557.42|6437.42|252
1657458300000|2022-07-10 13:05:00|6557.51|6437.51|6552.47|6432.47|6557.51|6437.51|6550.87|6430.87|269
1657458600000|2022-07-10 13:10:00|6552.49|6432.49|6549|6429|6553.89|6433.89|6549|6429|243
1657458900000|2022-07-10 13:15:00|6549.08|6429.08|6542.37|6422.37|6549.17|6429.17|6541.67|6421.67|277
1657459200000|2022-07-10 13:20:00|6542.35|6422.35|6541.14|6421.14|6545.45|6425.45|6541.04|6421.04|251
1657459500000|2022-07-10 13:25:00|6541.13|6421.13|6541.1|6421.1|6542.29|6422.29|6539.43|6419.43|259
1657459800000|2022-07-10 13:30:00|6541.12|6421.12|6502.98|6382.98|6541.28|6421.28|6487.15|6367.15|293
1657460100000|2022-07-10 13:35:00|6503.21|6383.21|6502.16|6382.16|6505.61|6385.61|6500.61|6380.61|288
1657460400000|2022-07-10 13:40:00|6502.93|6382.93|6504.26|6384.26|6507.37|6387.37|6501.82|6381.82|287
1657460700000|2022-07-10 13:45:00|6504.08|6384.08|6499.58|6379.58|6504.08|6384.08|6499.58|6379.58|291
1657461000000|2022-07-10 13:50:00|6499.59|6379.59|6501.28|6381.28|6502.7|6382.7|6499.44|6379.44|278
1657461300000|2022-07-10 13:55:00|6501.16|6381.16|6504.55|6384.55|6504.55|6384.55|6500.29|6380.29|284
1657461600000|2022-07-10 14:00:00|6504.61|6384.61|6488.95|6368.95|6504.96|6384.96|6488.35|6368.35|288
1657461900000|2022-07-10 14:05:00|6488.59|6368.59|6476.75|6356.75|6488.69|6368.69|6470.5|6350.5|297
1657462200000|2022-07-10 14:10:00|6476.63|6356.63|6467.32|6347.32|6478.6|6358.6|6465.85|6345.85|291
1657462500000|2022-07-10 14:15:00|6467.3|6347.3|6486.45|6366.45|6488|6368|6466.83|6346.83|282
1657462800000|2022-07-10 14:20:00|6486.51|6366.51|6478.5|6358.5|6486.51|6366.51|6478.5|6358.5|284
1657463100000|2022-07-10 14:25:00|6478.36|6358.36|6458.25|6338.25|6478.36|6358.36|6453.29|6333.29|292
1657463400000|2022-07-10 14:30:00|6458.18|6338.18|6448.21|6328.21|6459.17|6339.17|6439.44|6319.44|296
1657463700000|2022-07-10 14:35:00|6448.27|6328.27|6438.89|6318.89|6450.04|6330.04|6435.59|6315.59|297
1657464000000|2022-07-10 14:40:00|6438.32|6318.32|6443.05|6323.05|6445.67|6325.67|6437.67|6317.67|292
1657464300000|2022-07-10 14:45:00|6442.98|6322.98|6435.33|6315.33|6444.35|6324.35|6434.24|6314.24|288
1657464600000|2022-07-10 14:50:00|6435.93|6315.93|6432.93|6312.93|6447.62|6327.62|6431.68|6311.68|286
1657464900000|2022-07-10 14:55:00|6433.42|6313.42|6425.12|6305.12|6433.95|6313.95|6422.52|6302.52|289
1657465200000|2022-07-10 15:00:00|6425.2|6305.2|6449.27|6329.27|6449.27|6329.27|6418.83|6298.83|291
1657465500000|2022-07-10 15:05:00|6449.02|6329.02|6448.43|6328.43|6449.47|6329.47|6445.43|6325.43|293
1657465800000|2022-07-10 15:10:00|6448.48|6328.48|6446.14|6326.14|6449.44|6329.44|6443.28|6323.28|275
1657466100000|2022-07-10 15:15:00|6446.15|6326.15|6451.97|6331.97|6458.29|6338.29|6445.34|6325.34|273
1657466400000|2022-07-10 15:20:00|6452.07|6332.07|6447.76|6327.76|6453.91|6333.91|6445.79|6325.79|277
1657466700000|2022-07-10 15:25:00|6447.75|6327.75|6448.69|6328.69|6450.3|6330.3|6445.16|6325.16|266
1657467000000|2022-07-10 15:30:00|6448.94|6328.94|6452.6|6332.6|6453.32|6333.32|6448.32|6328.32|249
1657467300000|2022-07-10 15:35:00|6452.46|6332.46|6436.12|6316.12|6452.46|6332.46|6436.09|6316.09|287
1657467600000|2022-07-10 15:40:00|6436.22|6316.22|6437.97|6317.97|6438.73|6318.73|6433.6|6313.6|288
1657467900000|2022-07-10 15:45:00|6437.96|6317.96|6444.59|6324.59|6447.05|6327.05|6437.74|6317.74|276
1657468200000|2022-07-10 15:50:00|6444.31|6324.31|6443.8|6323.8|6447.97|6327.97|6442.9|6322.9|265
1657468500000|2022-07-10 15:55:00|6443.71|6323.71|6443.76|6323.76|6447.58|6327.58|6442.96|6322.96|271
1657468800000|2022-07-10 16:00:00|6443.84|6323.84|6449.51|6329.51|6451.59|6331.59|6440.45|6320.45|277
1657469100000|2022-07-10 16:05:00|6449.53|6329.53|6436.27|6316.27|6449.53|6329.53|6435.83|6315.83|280
1657469400000|2022-07-10 16:10:00|6436.45|6316.45|6407.29|6287.29|6436.89|6316.89|6400.67|6280.67|292
1657469700000|2022-07-10 16:15:00|6407.14|6287.14|6425.46|6305.46|6425.59|6305.59|6406.57|6286.57|286
1657470000000|2022-07-10 16:20:00|6425.4|6305.4|6426.37|6306.37|6426.62|6306.62|6423.93|6303.93|281
1657470300000|2022-07-10 16:25:00|6426.23|6306.23|6434.5|6314.5|6439.28|6319.28|6425.89|6305.89|283
1657470600000|2022-07-10 16:30:00|6434.05|6314.05|6451.29|6331.29|6451.5|6331.5|6433.93|6313.93|288
1657470900000|2022-07-10 16:35:00|6451.39|6331.39|6452.2|6332.2|6457.09|6337.09|6450.07|6330.07|288
1657471200000|2022-07-10 16:40:00|6452.34|6332.34|6473.83|6353.83|6474.02|6354.02|6452.01|6332.01|276
1657471500000|2022-07-10 16:45:00|6473.86|6353.86|6476.48|6356.48|6490.04|6370.04|6473.85|6353.85|293
1657471800000|2022-07-10 16:50:00|6476.46|6356.46|6469.4|6349.4|6476.46|6356.46|6469.07|6349.07|294
1657472100000|2022-07-10 16:55:00|6469.39|6349.39|6474.3|6354.3|6477.5|6357.5|6467.65|6347.65|276
1657472400000|2022-07-10 17:00:00|6474.38|6354.38|6467.74|6347.74|6475.67|6355.67|6464.91|6344.91|274
1657472700000|2022-07-10 17:05:00|6467.76|6347.76|6469.37|6349.37|6469.37|6349.37|6463.83|6343.83|254
1657473000000|2022-07-10 17:10:00|6469.31|6349.31|6466.23|6346.23|6474.53|6354.53|6464.46|6344.46|264
1657473300000|2022-07-10 17:15:00|6466.21|6346.21|6465.78|6345.78|6467.06|6347.06|6464.96|6344.96|247
1657473600000|2022-07-10 17:20:00|6465.77|6345.77|6467.5|6347.5|6470|6350|6465.42|6345.42|245
1657473900000|2022-07-10 17:25:00|6467.67|6347.67|6471.65|6351.65|6472.29|6352.29|6467.38|6347.38|242
1657474200000|2022-07-10 17:30:00|6471.58|6351.58|6481.27|6361.27|6481.27|6361.27|6470.62|6350.62|259
1657474500000|2022-07-10 17:35:00|6481.26|6361.26|6477.57|6357.57|6482.47|6362.47|6476.1|6356.1|260
1657474800000|2022-07-10 17:40:00|6477.64|6357.64|6476.91|6356.91|6480|6360|6476.75|6356.75|256
1657475100000|2022-07-10 17:45:00|6476.92|6356.92|6474.7|6354.7|6478.05|6358.05|6473.02|6353.02|263
1657475400000|2022-07-10 17:50:00|6475.07|6355.07|6469.64|6349.64|6475.48|6355.48|6469.64|6349.64|242
1657475700000|2022-07-10 17:55:00|6469.37|6349.37|6470.34|6350.34|6470.99|6350.99|6466.88|6346.88|252
1657476000000|2022-07-10 18:00:00|6470.42|6350.42|6468.98|6348.98|6470.42|6350.42|6468.25|6348.25|256
1657476300000|2022-07-10 18:05:00|6468.96|6348.96|6457.81|6337.81|6469.8|6349.8|6456.93|6336.93|263
1657476600000|2022-07-10 18:10:00|6457.78|6337.78|6460.18|6340.18|6460.18|6340.18|6455.75|6335.75|246
1657476900000|2022-07-10 18:15:00|6460.08|6340.08|6459.92|6339.92|6462.28|6342.28|6459.92|6339.92|247
1657477200000|2022-07-10 18:20:00|6459.83|6339.83|6455.14|6335.14|6459.83|6339.83|6454.63|6334.63|267
1657477500000|2022-07-10 18:25:00|6455.22|6335.22|6449.35|6329.35|6455.22|6335.22|6448.75|6328.75|255
1657477800000|2022-07-10 18:30:00|6449.27|6329.27|6451.78|6331.78|6451.78|6331.78|6447.45|6327.45|254
1657478100000|2022-07-10 18:35:00|6451.96|6331.96|6442.15|6322.15|6452.5|6332.5|6441.83|6321.83|278
1657478400000|2022-07-10 18:40:00|6442.18|6322.18|6445.72|6325.72|6447.33|6327.33|6442.03|6322.03|261
1657478700000|2022-07-10 18:45:00|6445.73|6325.73|6446.8|6326.8|6447.08|6327.08|6444.43|6324.43|269
1657479000000|2022-07-10 18:50:00|6446.82|6326.82|6448.54|6328.54|6448.61|6328.61|6444.79|6324.79|254
1657479300000|2022-07-10 18:55:00|6448.64|6328.64|6455.33|6335.33|6455.33|6335.33|6448.36|6328.36|255
1657479600000|2022-07-10 19:00:00|6455.32|6335.32|6444.87|6324.87|6456.66|6336.66|6444.81|6324.81|282
1657479900000|2022-07-10 19:05:00|6445.02|6325.02|6437.72|6317.72|6445.09|6325.09|6435.53|6315.53|282
1657480200000|2022-07-10 19:10:00|6438.02|6318.02|6444.97|6324.97|6445.23|6325.23|6437.76|6317.76|278
1657480500000|2022-07-10 19:15:00|6444.99|6324.99|6445.72|6325.72|6448.14|6328.14|6444.85|6324.85|273
1657480800000|2022-07-10 19:20:00|6445.5|6325.5|6448.19|6320.19|6448.19|6325.5|6440.22|6317.66|264
1657481100000|2022-07-10 19:25:00|6448.18|6320.18|6450.35|6322.35|6453.33|6325.33|6447.75|6319.75|248
1657481400000|2022-07-10 19:30:00|6450.26|6322.26|6453.02|6325.02|6453.02|6325.02|6448.57|6320.57|279
1657481700000|2022-07-10 19:35:00|6453.16|6325.16|6459.99|6331.99|6460.69|6332.69|6451.96|6323.96|271
1657482000000|2022-07-10 19:40:00|6460.28|6332.28|6463.78|6335.78|6464.75|6336.75|6459.95|6331.95|274
1657482300000|2022-07-10 19:45:00|6463.81|6335.81|6461.87|6333.87|6465.18|6337.18|6461.63|6333.63|276
1657482600000|2022-07-10 19:50:00|6461.92|6333.92|6471.01|6343.01|6471.01|6343.01|6461.68|6333.68|268
1657482900000|2022-07-10 19:55:00|6471.64|6343.64|6489.26|6361.26|6489.26|6361.26|6471.64|6343.64|289
1657483200000|2022-07-10 20:00:00|6491.7|6363.7|6485.24|6357.24|6492|6364|6483.47|6355.47|289
1657483500000|2022-07-10 20:05:00|6485.14|6357.14|6479.75|6351.75|6485.14|6357.14|6475.76|6347.76|270
1657483800000|2022-07-10 20:10:00|6479.78|6351.78|6479.8|6351.8|6480.32|6352.32|6477.74|6349.74|245
1657484100000|2022-07-10 20:15:00|6479.76|6351.76|6479.02|6351.02|6480.49|6352.49|6475.23|6347.23|257
1657484400000|2022-07-10 20:20:00|6479.05|6351.05|6497.9|6369.9|6497.92|6369.92|6476.65|6348.65|271
1657484700000|2022-07-10 20:25:00|6498.61|6370.61|6506.05|6378.05|6513.09|6385.09|6498.61|6370.61|284
1657485000000|2022-07-10 20:30:00|6505.94|6377.94|6501.19|6373.19|6506.74|6378.74|6499.5|6371.5|264
1657485300000|2022-07-10 20:35:00|6501.66|6373.66|6497.25|6369.25|6503.08|6375.08|6496.89|6368.89|255
1657485600000|2022-07-10 20:40:00|6497.27|6369.27|6501.68|6373.68|6501.81|6373.81|6496.43|6368.43|263
1657485900000|2022-07-10 20:45:00|6501.61|6373.61|6500.11|6372.11|6503.45|6375.45|6499.42|6371.42|262
1657486200000|2022-07-10 20:50:00|6500.12|6372.12|6502.49|6374.49|6504.36|6376.36|6500.03|6372.03|266
1657486500000|2022-07-10 20:55:00|6502.54|6374.54|6506.46|6378.46|6507.41|6379.41|6496.92|6368.92|274
1657486800000|2022-07-10 21:00:00|6506.71|6378.71|6522.96|6402.96|6523.78|6403.78|6500.97|6378.22|292
1657487100000|2022-07-10 21:05:00|6523.43|6403.43|6536.05|6416.05|6537.86|6417.86|6522.83|6402.83|292
1657487400000|2022-07-10 21:10:00|6535.97|6415.97|6526.17|6406.17|6537.98|6417.98|6524.04|6404.04|280
1657487700000|2022-07-10 21:15:00|6526.19|6406.19|6528.28|6408.28|6531.15|6411.15|6526.01|6406.01|264
1657488000000|2022-07-10 21:20:00|6528.31|6408.31|6534.93|6414.93|6534.93|6414.93|6526.46|6406.46|262
1657488300000|2022-07-10 21:25:00|6534.99|6414.99|6534.19|6414.19|6536.98|6416.98|6533.46|6413.46|264
1657488600000|2022-07-10 21:30:00|6533.94|6413.94|6530.85|6410.85|6534.17|6414.17|6529.31|6409.31|275
1657488900000|2022-07-10 21:35:00|6530.77|6410.77|6529.32|6409.32|6533.93|6413.93|6529.01|6409.01|275
1657489200000|2022-07-10 21:40:00|6529.49|6409.49|6521.43|6401.43|6529.88|6409.88|6518.13|6398.13|273
1657489500000|2022-07-10 21:45:00|6521.65|6401.65|6518.43|6398.43|6523.92|6403.92|6518.16|6398.16|273
1657489800000|2022-07-10 21:50:00|6518.48|6398.48|6511.11|6391.11|6518.66|6398.66|6510.04|6390.04|268
1657490100000|2022-07-10 21:55:00|6511.33|6391.33|6509.88|6389.88|6511.33|6391.33|6508.57|6388.57|265
1657490400000|2022-07-10 22:00:00|6509.87|6389.87|6471.81|6351.81|6510.01|6390.01|6471.81|6351.81|282
1657490700000|2022-07-10 22:05:00|6471.1|6351.1|6459.89|6339.89|6471.1|6351.1|6453.28|6333.28|290
1657491000000|2022-07-10 22:10:00|6459.91|6339.91|6454.75|6334.75|6460.68|6340.68|6454.53|6334.53|287
1657491300000|2022-07-10 22:15:00|6454.79|6334.79|6441.46|6321.46|6455.35|6335.35|6440.48|6320.48|288
1657491600000|2022-07-10 22:20:00|6441.53|6321.53|6441.32|6321.32|6446.26|6326.26|6440.08|6320.08|282
1657491900000|2022-07-10 22:25:00|6441.22|6321.22|6437.73|6317.73|6442.89|6322.89|6437.26|6317.26|285
1657492200000|2022-07-10 22:30:00|6437.9|6317.9|6447.55|6327.55|6449.61|6329.61|6437.85|6317.85|282
1657492500000|2022-07-10 22:35:00|6447.51|6327.51|6452.32|6332.32|6457.25|6337.25|6447.49|6327.49|284
1657492800000|2022-07-10 22:40:00|6452.61|6332.61|6459.38|6339.38|6463.56|6343.56|6452.61|6332.61|279
1657493100000|2022-07-10 22:45:00|6459.5|6339.5|6467.68|6347.68|6469.19|6349.19|6459.46|6339.46|276
1657493400000|2022-07-10 22:50:00|6467.72|6347.72|6467.23|6347.23|6467.72|6347.72|6463.64|6343.64|264
1657493700000|2022-07-10 22:55:00|6467.31|6347.31|6471.5|6351.5|6474.78|6354.78|6466.96|6346.96|271
1657494000000|2022-07-10 23:00:00|6471.59|6351.59|6454.28|6334.28|6471.94|6351.94|6453.53|6333.53|276
1657494300000|2022-07-10 23:05:00|6454.29|6334.29|6451.69|6331.69|6458.33|6338.33|6451.69|6331.69|265
1657494600000|2022-07-10 23:10:00|6450.33|6330.33|6451.2|6331.2|6451.88|6331.88|6446.36|6326.36|262
1657494900000|2022-07-10 23:15:00|6451.18|6331.18|6454.42|6334.42|6454.42|6334.42|6449.7|6329.7|262
1657495200000|2022-07-10 23:20:00|6454.46|6334.46|6459.69|6339.69|6461.08|6341.08|6454.46|6334.46|266
1657495500000|2022-07-10 23:25:00|6459.72|6339.72|6466.2|6346.2|6466.28|6346.28|6458.69|6338.69|266
1657495800000|2022-07-10 23:30:00|6466.12|6346.12|6468.19|6348.19|6470.81|6350.81|6466.06|6346.06|266
1657496100000|2022-07-10 23:35:00|6468.14|6348.14|6459.89|6339.89|6468.16|6348.16|6458.16|6338.16|264
1657496400000|2022-07-10 23:40:00|6459.8|6339.8|6472.37|6352.37|6473.27|6353.27|6459.52|6339.52|255
1657496700000|2022-07-10 23:45:00|6472.39|6352.39|6472.38|6352.38|6472.81|6352.81|6469.14|6349.14|267
1657497000000|2022-07-10 23:50:00|6472.34|6352.34|6471.58|6351.58|6473.41|6353.41|6469.85|6349.85|268
1657497300000|2022-07-10 23:55:00|6471.62|6351.62|6471.06|6351.06|6474.85|6354.85|6470.11|6350.11|260
1657497600000|2022-07-11 00:00:00|6471.22|6351.22|6456.94|6336.94|6472.47|6352.47|6450.63|6330.63|283
1657497900000|2022-07-11 00:05:00|6456.72|6336.72|6452.08|6332.08|6456.72|6336.72|6449.46|6329.46|266
1657498200000|2022-07-11 00:10:00|6452.11|6332.11|6453.02|6333.02|6453.5|6333.5|6449.94|6329.94|281
1657498500000|2022-07-11 00:15:00|6453.03|6333.03|6416.32|6296.32|6453.03|6333.03|6416.31|6296.31|279
1657498800000|2022-07-11 00:20:00|6416.17|6296.17|6421.72|6301.72|6422.23|6302.23|6412.57|6292.57|277
1657499100000|2022-07-11 00:25:00|6421.78|6301.78|6418.26|6298.26|6426.14|6306.14|6416.3|6296.3|276
1657499400000|2022-07-11 00:30:00|6418.17|6298.17|6417.21|6297.21|6421.5|6301.5|6416.35|6296.35|272
1657499700000|2022-07-11 00:35:00|6417.1|6297.1|6428.14|6308.14|6428.14|6308.14|6416.97|6296.97|274
1657500000000|2022-07-11 00:40:00|6428.28|6308.28|6447.35|6327.35|6449.11|6329.11|6428.28|6308.28|280
1657500300000|2022-07-11 00:45:00|6447.17|6327.17|6458.57|6338.57|6460.64|6340.64|6446.61|6326.61|277
1657500600000|2022-07-11 00:50:00|6458.6|6338.6|6457.07|6337.07|6458.6|6338.6|6454.48|6334.48|275
1657500900000|2022-07-11 00:55:00|6457.12|6337.12|6460.96|6340.96|6463.83|6343.83|6456.96|6336.96|271
1657501200000|2022-07-11 01:00:00|6461.04|6341.04|6457.41|6337.41|6461.33|6341.33|6456.01|6336.01|264
1657501500000|2022-07-11 01:05:00|6457.42|6337.42|6452.64|6332.64|6457.42|6337.42|6449.01|6329.01|273
1657501800000|2022-07-11 01:10:00|6452.65|6332.65|6448.38|6328.38|6453.45|6333.45|6445.96|6325.96|263
1657502100000|2022-07-11 01:15:00|6448.49|6328.49|6430.77|6310.77|6449.49|6329.49|6430.64|6310.64|273
1657502400000|2022-07-11 01:20:00|6430.8|6310.8|6372.52|6252.52|6430.95|6310.95|6369.7|6249.7|292
1657502700000|2022-07-11 01:25:00|6372.72|6252.72|6386.19|6266.19|6387.47|6267.47|6372.72|6252.72|283
1657503000000|2022-07-11 01:30:00|6386.49|6266.49|6386.84|6266.84|6390.12|6270.12|6383.11|6263.11|283
1657503300000|2022-07-11 01:35:00|6386.95|6266.95|6386.71|6266.71|6387.11|6267.11|6381.67|6261.67|283
1657503600000|2022-07-11 01:40:00|6386.67|6266.67|6396.01|6276.01|6396.13|6276.13|6386.66|6266.66|278
1657503900000|2022-07-11 01:45:00|6395.99|6275.99|6396.15|6276.15|6401.1|6281.1|6395.81|6275.81|270
1657504200000|2022-07-11 01:50:00|6396.19|6276.19|6386.34|6266.34|6396.33|6276.33|6384.12|6264.12|270
1657504500000|2022-07-11 01:55:00|6386.15|6266.15|6376.95|6256.95|6392.51|6272.51|6376.72|6256.72|271
1657504800000|2022-07-11 02:00:00|6377.08|6257.08|6373.49|6253.49|6379.93|6259.93|6373.49|6253.49|287
1657505100000|2022-07-11 02:05:00|6373.04|6253.04|6375.52|6255.52|6377.12|6257.12|6367.21|6247.21|263
1657505400000|2022-07-11 02:10:00|6375.41|6255.41|6361.46|6241.46|6375.41|6255.41|6355.12|6235.12|284
1657505700000|2022-07-11 02:15:00|6361.64|6241.64|6372.92|6252.92|6373.48|6253.48|6360.62|6240.62|280
1657506000000|2022-07-11 02:20:00|6372.73|6252.73|6371.22|6251.22|6374.94|6254.94|6371|6251|261
1657506300000|2022-07-11 02:25:00|6371.15|6251.15|6371.68|6251.68|6379.76|6259.76|6370.93|6250.93|269
1657506600000|2022-07-11 02:30:00|6371.74|6251.74|6373.16|6253.16|6375.38|6255.38|6371.3|6251.3|271
1657506900000|2022-07-11 02:35:00|6373.11|6253.11|6376.76|6256.76|6376.76|6256.76|6370.98|6250.98|262
1657507200000|2022-07-11 02:40:00|6376.85|6256.85|6379.9|6259.9|6381.59|6261.59|6376.69|6256.69|273
1657507500000|2022-07-11 02:45:00|6379.89|6259.89|6373.97|6253.97|6379.89|6259.89|6373.91|6253.91|266
1657507800000|2022-07-11 02:50:00|6373.98|6253.98|6368.84|6248.84|6378.52|6258.52|6368.06|6248.06|277
1657508100000|2022-07-11 02:55:00|6368.77|6248.77|6359.97|6239.97|6369.03|6249.03|6359.69|6239.69|274
1657508400000|2022-07-11 03:00:00|6359.94|6239.94|6339.28|6219.28|6359.94|6239.94|6339.19|6219.19|281
1657508700000|2022-07-11 03:05:00|6339.3|6219.3|6359.44|6239.44|6359.44|6239.44|6338.77|6218.77|283
1657509000000|2022-07-11 03:10:00|6359.4|6239.4|6373.82|6253.82|6377.21|6257.21|6359.26|6239.26|277
1657509300000|2022-07-11 03:15:00|6373.81|6253.81|6368.91|6248.91|6373.96|6253.96|6366.82|6246.82|278
1657509600000|2022-07-11 03:20:00|6368.89|6248.89|6380.83|6260.83|6380.83|6260.83|6368.75|6248.75|268
1657509900000|2022-07-11 03:25:00|6380.87|6260.87|6377.16|6257.16|6384.61|6264.61|6376.94|6256.94|263
1657510200000|2022-07-11 03:30:00|6377.38|6257.38|6379.46|6259.46|6379.46|6259.46|6374.92|6254.92|271
1657510500000|2022-07-11 03:35:00|6379.68|6259.68|6378.32|6258.32|6379.73|6259.73|6377.24|6257.24|275
1657510800000|2022-07-11 03:40:00|6378.27|6258.27|6378.34|6258.34|6379.49|6259.49|6376.06|6256.06|262
1657511100000|2022-07-11 03:45:00|6378.28|6258.28|6376.64|6256.64|6378.28|6258.28|6374.17|6254.17|271
1657511400000|2022-07-11 03:50:00|6376.73|6256.73|6377.65|6257.65|6379.77|6259.77|6376.17|6256.17|256
1657511700000|2022-07-11 03:55:00|6376.73|6256.73|6371.29|6251.29|6377.46|6257.46|6358.87|6238.87|283
1657512000000|2022-07-11 04:00:00|6371.22|6251.22|6372.99|6252.99|6374.53|6254.53|6370.33|6250.33|282
1657512300000|2022-07-11 04:05:00|6372.73|6252.73|6366.83|6246.83|6375.9|6255.9|6366.49|6246.49|263
1657512600000|2022-07-11 04:10:00|6366.09|6246.09|6364.53|6244.53|6366.09|6246.09|6357.11|6237.11|276
1657512900000|2022-07-11 04:15:00|6364.67|6244.67|6371.34|6251.34|6371.92|6251.92|6364.56|6244.56|273
1657513200000|2022-07-11 04:20:00|6371.38|6251.38|6355.16|6235.16|6377.19|6257.19|6355.08|6235.08|284
1657513500000|2022-07-11 04:25:00|6355.03|6235.03|6346.03|6226.03|6355.03|6235.03|6346.03|6226.03|277
1657513800000|2022-07-11 04:30:00|6345.9|6225.9|6352.26|6232.26|6355.64|6235.64|6345.22|6225.22|267
1657514100000|2022-07-11 04:35:00|6352.28|6232.28|6344.69|6224.69|6352.36|6232.36|6344.37|6224.37|272
1657514400000|2022-07-11 04:40:00|6344.65|6224.65|6339.32|6219.32|6350.29|6230.29|6337.89|6217.89|275
1657514700000|2022-07-11 04:45:00|6339.55|6219.55|6361.97|6241.97|6362.49|6242.49|6339.3|6219.3|274
1657515000000|2022-07-11 04:50:00|6361.89|6241.89|6363.07|6243.07|6364.74|6244.74|6360.83|6240.83|251
1657515300000|2022-07-11 04:55:00|6363.05|6243.05|6360.57|6240.57|6364.13|6244.13|6360.4|6240.4|241
1657515600000|2022-07-11 05:00:00|6360.53|6240.53|6353.37|6233.37|6360.69|6240.69|6352.46|6232.46|268
1657515900000|2022-07-11 05:05:00|6353.3|6233.3|6364.34|6244.34|6366.5|6246.5|6353.05|6233.05|275
1657516200000|2022-07-11 05:10:00|6364.43|6244.43|6348.73|6228.73|6365.46|6245.46|6347.43|6227.43|271
1657516500000|2022-07-11 05:15:00|6349.13|6229.13|6356.52|6236.52|6358.87|6238.87|6349.13|6229.13|276
1657516800000|2022-07-11 05:20:00|6356.36|6236.36|6363.8|6243.8|6364.21|6244.21|6355.28|6235.28|254
1657517100000|2022-07-11 05:25:00|6363.78|6243.78|6364.33|6244.33|6364.89|6244.89|6363.07|6243.07|248
1657517400000|2022-07-11 05:30:00|6364.28|6244.28|6364.98|6244.98|6366.33|6246.33|6363.71|6243.71|264
1657517700000|2022-07-11 05:35:00|6365|6245|6367.39|6247.39|6367.39|6247.39|6363.12|6243.12|252
1657518000000|2022-07-11 05:40:00|6367.52|6247.52|6373.04|6253.04|6374.02|6254.02|6366.82|6246.82|272
1657518300000|2022-07-11 05:45:00|6373.22|6253.22|6353.52|6233.52|6373.87|6253.87|6349.75|6229.75|285
1657518600000|2022-07-11 05:50:00|6353.55|6233.55|6340.19|6220.19|6354.31|6234.31|6338.49|6218.49|266
1657518900000|2022-07-11 05:55:00|6340.02|6220.02|6343.42|6223.42|6345.43|6225.43|6339.23|6219.23|262
1657519200000|2022-07-11 06:00:00|6343.47|6223.47|6340.88|6220.88|6343.47|6223.47|6336.86|6216.86|263
1657519500000|2022-07-11 06:05:00|6340.92|6220.92|6325.15|6205.15|6347.16|6227.16|6324.77|6204.77|262
1657519800000|2022-07-11 06:10:00|6325.18|6205.18|6306.53|6186.53|6325.22|6205.22|6303.37|6183.37|280
1657520100000|2022-07-11 06:15:00|6306.48|6186.48|6313.84|6193.84|6313.84|6193.84|6301.4|6181.4|276
1657520400000|2022-07-11 06:20:00|6313.93|6193.93|6310.78|6190.78|6314.71|6194.71|6307.78|6187.78|257
1657520700000|2022-07-11 06:25:00|6310.8|6190.8|6309.12|6189.12|6311.05|6191.05|6306.67|6186.67|271
1657521000000|2022-07-11 06:30:00|6309.27|6189.27|6318.7|6198.7|6319.21|6199.21|6309.01|6189.01|278
1657521300000|2022-07-11 06:35:00|6318.53|6198.53|6306.1|6186.1|6318.83|6198.83|6306.1|6186.1|287
1657521600000|2022-07-11 06:40:00|6306.15|6186.15|6303.18|6183.18|6306.15|6186.15|6300.24|6180.24|267
1657521900000|2022-07-11 06:45:00|6303.15|6183.15|6308.48|6188.48|6310.85|6190.85|6303.1|6183.1|258
1657522200000|2022-07-11 06:50:00|6308.55|6188.55|6299.1|6179.1|6308.58|6188.58|6295.61|6175.61|282
1657522500000|2022-07-11 06:55:00|6299.17|6179.17|6296.43|6176.43|6299.82|6179.82|6295.23|6175.23|265
1657522800000|2022-07-11 07:00:00|6296.37|6176.37|6302.72|6182.72|6302.72|6182.72|6288.3|6168.3|278
1657523100000|2022-07-11 07:05:00|6302.9|6182.9|6310.83|6190.83|6312.73|6192.73|6302.9|6182.9|274
1657523400000|2022-07-11 07:10:00|6310.64|6190.64|6311.61|6191.61|6313.21|6193.21|6308.07|6188.07|272
1657523700000|2022-07-11 07:15:00|6311.58|6191.58|6317.88|6197.88|6318.08|6198.08|6309.66|6189.66|265
1657524000000|2022-07-11 07:20:00|6317.68|6197.68|6312.71|6192.71|6320.26|6200.26|6310.25|6190.25|274
1657524300000|2022-07-11 07:25:00|6312.82|6192.82|6315.13|6195.13|6316.39|6196.39|6312.11|6192.11|260
1657524600000|2022-07-11 07:30:00|6315.11|6195.11|6324.32|6204.32|6324.32|6204.32|6313.46|6193.46|279
1657524900000|2022-07-11 07:35:00|6324.34|6204.34|6325.17|6205.17|6326.64|6206.64|6323.38|6203.38|263
1657525200000|2022-07-11 07:40:00|6325.19|6205.19|6327.3|6207.3|6327.41|6207.41|6323.42|6203.42|271
1657525500000|2022-07-11 07:45:00|6327.25|6207.25|6323.5|6203.5|6327.9|6207.9|6323.42|6203.42|271
1657525800000|2022-07-11 07:50:00|6323.47|6203.47|6322.97|6202.97|6324.28|6204.28|6321.48|6201.48|247
1657526100000|2022-07-11 07:55:00|6322.99|6202.99|6322.85|6202.85|6324.41|6204.41|6320.48|6200.48|251
1657526400000|2022-07-11 08:00:00|6322.88|6202.88|6316.02|6196.02|6323.76|6203.76|6315.87|6195.87|266
1657526700000|2022-07-11 08:05:00|6316|6196|6320.09|6200.09|6320.61|6200.61|6314.76|6194.76|251
1657527000000|2022-07-11 08:10:00|6320.02|6200.02|6330.22|6210.22|6331.94|6211.94|6319.95|6199.95|258
1657527300000|2022-07-11 08:15:00|6330.23|6210.23|6341.22|6221.22|6342.81|6222.81|6329.94|6209.94|279
1657527600000|2022-07-11 08:20:00|6341.15|6221.15|6328.82|6208.82|6341.37|6221.37|6328.66|6208.66|276
1657527900000|2022-07-11 08:25:00|6328.79|6208.79|6330.51|6210.51|6332.02|6212.02|6327.88|6207.88|257
1657528200000|2022-07-11 08:30:00|6330.46|6210.46|6325.74|6205.74|6335.21|6215.21|6325.34|6205.34|276
1657528500000|2022-07-11 08:35:00|6325.89|6205.89|6337.02|6217.02|6340.45|6220.45|6325.23|6205.23|277
1657528800000|2022-07-11 08:40:00|6336.84|6216.84|6331.49|6211.49|6337.06|6217.06|6331.12|6211.12|270
1657529100000|2022-07-11 08:45:00|6331.24|6211.24|6333.37|6213.37|6333.37|6213.37|6327.65|6207.65|263
1657529400000|2022-07-11 08:50:00|6333.43|6213.43|6340.28|6220.28|6340.28|6220.28|6333.11|6213.11|268
1657529700000|2022-07-11 08:55:00|6340.26|6220.26|6336.78|6216.78|6340.26|6220.26|6333.59|6213.59|272
1657530000000|2022-07-11 09:00:00|6336.87|6216.87|6346.12|6226.12|6346.59|6226.59|6333.13|6213.13|288
1657530300000|2022-07-11 09:05:00|6346.13|6226.13|6349.88|6229.88|6350.42|6230.42|6346.13|6226.13|263
1657530600000|2022-07-11 09:10:00|6349.82|6229.82|6359.51|6239.51|6359.95|6239.95|6349.82|6229.82|275
1657530900000|2022-07-11 09:15:00|6359.6|6239.6|6359.83|6239.83|6364.96|6244.96|6357.71|6237.71|287
1657531200000|2022-07-11 09:20:00|6359.96|6239.96|6362.49|6242.49|6362.86|6242.86|6358.92|6238.92|270
1657531500000|2022-07-11 09:25:00|6362.65|6242.65|6355.05|6235.05|6363.83|6243.83|6353.52|6233.52|273
1657531800000|2022-07-11 09:30:00|6355.12|6235.12|6355.82|6235.82|6357.36|6237.36|6352.63|6232.63|268
1657532100000|2022-07-11 09:35:00|6355.81|6235.81|6358.19|6238.19|6359.25|6239.25|6355.76|6235.76|262
1657532400000|2022-07-11 09:40:00|6358.21|6238.21|6354.98|6234.98|6360.95|6240.95|6354.55|6234.55|256
1657532700000|2022-07-11 09:45:00|6355.01|6235.01|6348.69|6228.69|6357.4|6237.4|6348.69|6228.69|261
1657533000000|2022-07-11 09:50:00|6348.63|6228.63|6353.89|6233.89|6354.64|6234.64|6346.83|6226.83|257
1657533300000|2022-07-11 09:55:00|6353.96|6233.96|6357.44|6237.44|6358.08|6238.08|6353.52|6233.52|252
1657533600000|2022-07-11 10:00:00|6357.5|6237.5|6362.02|6242.02|6362.02|6242.02|6352.87|6232.87|267
1657533900000|2022-07-11 10:05:00|6362.04|6242.04|6360.07|6240.07|6366.66|6246.66|6360.07|6240.07|250
1657534200000|2022-07-11 10:10:00|6359.84|6239.84|6356.99|6236.99|6359.84|6239.84|6350.65|6230.65|269
1657534500000|2022-07-11 10:15:00|6357.13|6237.13|6368.52|6248.52|6368.52|6248.52|6355.33|6235.33|273
1657534800000|2022-07-11 10:20:00|6368.5|6248.5|6373|6253|6373.11|6253.11|6367.33|6247.33|260
1657535100000|2022-07-11 10:25:00|6373.33|6253.33|6369.44|6249.44|6373.98|6253.98|6368.65|6248.65|257
1657535400000|2022-07-11 10:30:00|6369.38|6249.38|6372.08|6252.08|6372.97|6252.97|6367.33|6247.33|268
1657535700000|2022-07-11 10:35:00|6372.12|6252.12|6369.7|6249.7|6374.67|6254.67|6369.4|6249.4|268
1657536000000|2022-07-11 10:40:00|6369.72|6249.72|6372.09|6252.09|6372.27|6252.27|6369.24|6249.24|261
1657536300000|2022-07-11 10:45:00|6372.14|6252.14|6380.24|6260.24|6380.24|6260.24|6369.25|6249.25|255
1657536600000|2022-07-11 10:50:00|6380.42|6260.42|6363.86|6243.86|6381.6|6261.6|6363.86|6243.86|261
1657536900000|2022-07-11 10:55:00|6363.88|6243.88|6358.43|6238.43|6363.91|6243.91|6358.05|6238.05|275
1657537200000|2022-07-11 11:00:00|6358.46|6238.46|6363.38|6243.38|6364.03|6244.03|6358.46|6238.46|258
1657537500000|2022-07-11 11:05:00|6363.37|6243.37|6362.6|6242.6|6366.81|6246.81|6362.6|6242.6|268
1657537800000|2022-07-11 11:10:00|6362.5|6242.5|6369.36|6249.36|6369.37|6249.37|6361.39|6241.39|262
1657538100000|2022-07-11 11:15:00|6369.27|6249.27|6372.04|6252.04|6374.39|6254.39|6369.27|6249.27|264
1657538400000|2022-07-11 11:20:00|6372.03|6252.03|6366.47|6246.47|6372.42|6252.42|6366.3|6246.3|255
1657538700000|2022-07-11 11:25:00|6366.43|6246.43|6363.28|6243.28|6367.43|6247.43|6363.28|6243.28|261
1657539000000|2022-07-11 11:30:00|6363.27|6243.27|6368.66|6248.66|6369.23|6249.23|6362.84|6242.84|240
1657539300000|2022-07-11 11:35:00|6368.58|6248.58|6350.61|6230.61|6368.6|6248.6|6350.53|6230.53|268
1657539600000|2022-07-11 11:40:00|6350.58|6230.58|6346.46|6226.46|6350.58|6230.58|6342.54|6222.54|283
1657539900000|2022-07-11 11:45:00|6346.15|6226.15|6342.23|6222.23|6346.56|6226.56|6342.1|6222.1|264
1657540200000|2022-07-11 11:50:00|6342.26|6222.26|6331.58|6211.58|6342.27|6222.27|6330.16|6210.16|272
1657540500000|2022-07-11 11:55:00|6331.6|6211.6|6333.66|6213.66|6334.03|6214.03|6327.23|6207.23|277
1657540800000|2022-07-11 12:00:00|6333.71|6213.71|6320.24|6200.24|6333.71|6213.71|6320.21|6200.21|273
1657541100000|2022-07-11 12:05:00|6320.2|6200.2|6327.2|6207.2|6331.33|6211.33|6319.29|6199.29|279
1657541400000|2022-07-11 12:10:00|6327.17|6207.17|6324.08|6204.08|6330.85|6210.85|6324.08|6204.08|270
1657541700000|2022-07-11 12:15:00|6324.24|6204.24|6320.91|6200.91|6324.24|6204.24|6320.2|6200.2|260
1657542000000|2022-07-11 12:20:00|6320.88|6200.88|6340.92|6220.92|6341.7|6221.7|6319.73|6199.73|286
1657542300000|2022-07-11 12:25:00|6340.84|6220.84|6338.71|6218.71|6341.92|6221.92|6334.65|6214.65|288
1657542600000|2022-07-11 12:30:00|6338.72|6218.72|6347|6227|6348.95|6228.95|6338.72|6218.72|283
1657542900000|2022-07-11 12:35:00|6346.98|6226.98|6353.47|6233.47|6354.84|6234.84|6346.18|6226.18|279
1657543200000|2022-07-11 12:40:00|6353.33|6233.33|6353.44|6233.44|6354.78|6234.78|6351.04|6231.04|274
1657543500000|2022-07-11 12:45:00|6353.46|6233.46|6351.52|6231.52|6355.44|6235.44|6349.41|6229.41|274
1657543800000|2022-07-11 12:50:00|6351.39|6231.39|6358.82|6238.82|6362.67|6242.67|6351.39|6231.39|278
1657544100000|2022-07-11 12:55:00|6358.78|6238.78|6375|6255|6377.21|6257.21|6358.46|6238.46|285
1657544400000|2022-07-11 13:00:00|6375.04|6255.04|6373.68|6253.68|6379.43|6259.43|6368.35|6248.35|286
1657544700000|2022-07-11 13:05:00|6373.65|6253.65|6366.35|6246.35|6373.75|6253.75|6365.1|6245.1|278
1657545000000|2022-07-11 13:10:00|6366.26|6246.26|6355.83|6235.83|6366.26|6246.26|6355.83|6235.83|277
1657545300000|2022-07-11 13:15:00|6355.81|6235.81|6361.66|6241.66|6361.79|6241.79|6353.9|6233.9|287
1657545600000|2022-07-11 13:20:00|6361.65|6241.65|6367.04|6247.04|6367.36|6247.36|6361.65|6241.65|272
1657545900000|2022-07-11 13:25:00|6367.14|6247.14|6357.81|6237.81|6367.21|6247.21|6357.81|6237.81|276
1657546200000|2022-07-11 13:30:00|6357.78|6237.78|6379.54|6259.54|6394.65|6274.65|6348.87|6228.87|292
1657546500000|2022-07-11 13:35:00|6379.47|6259.47|6330.69|6210.69|6379.47|6259.47|6325.75|6205.75|292
1657546800000|2022-07-11 13:40:00|6330.76|6210.76|6326.88|6206.88|6330.76|6210.76|6318.29|6198.29|288
1657547100000|2022-07-11 13:45:00|6326.99|6206.99|6285.11|6165.11|6327.24|6207.24|6280.02|6160.02|288
1657547400000|2022-07-11 13:50:00|6285.12|6165.12|6279.5|6159.5|6292.67|6172.67|6263.65|6143.65|290
1657547700000|2022-07-11 13:55:00|6279.36|6159.36|6283.97|6163.97|6286.11|6166.11|6277.53|6157.53|280
1657548000000|2022-07-11 14:00:00|6284.14|6164.14|6261.15|6141.15|6284.14|6164.14|6257.95|6137.95|290
1657548300000|2022-07-11 14:05:00|6261.22|6141.22|6293.8|6173.8|6293.8|6173.8|6261.14|6141.14|295
1657548600000|2022-07-11 14:10:00|6293.71|6173.71|6305.58|6185.58|6312.64|6192.64|6293.51|6173.51|284
1657548900000|2022-07-11 14:15:00|6305.66|6185.66|6295.42|6175.42|6306.6|6186.6|6295.42|6175.42|277
1657549200000|2022-07-11 14:20:00|6295.27|6175.27|6285.76|6165.76|6296.19|6176.19|6279.71|6159.71|287
1657549500000|2022-07-11 14:25:00|6285.88|6165.88|6287.91|6167.91|6298.05|6178.05|6285.45|6165.45|287
1657549800000|2022-07-11 14:30:00|6288.01|6168.01|6298.31|6178.31|6300.31|6180.31|6287.64|6167.64|286
1657550100000|2022-07-11 14:35:00|6298.41|6178.41|6309.69|6189.69|6309.69|6189.69|6296.07|6176.07|282
1657550400000|2022-07-11 14:40:00|6309.73|6189.73|6312.85|6192.85|6316.54|6196.54|6308.94|6188.94|287
1657550700000|2022-07-11 14:45:00|6313.02|6193.02|6319.19|6199.19|6319.25|6199.25|6312.13|6192.13|284
1657551000000|2022-07-11 14:50:00|6319.08|6199.08|6317.23|6197.23|6321.3|6201.3|6317.04|6197.04|285
1657551300000|2022-07-11 14:55:00|6317.4|6197.4|6300.73|6180.73|6318.1|6198.1|6300.6|6180.6|285
1657551600000|2022-07-11 15:00:00|6300.7|6180.7|6291.69|6171.69|6300.82|6180.82|6289.03|6169.03|276
1657551900000|2022-07-11 15:05:00|6291.76|6171.76|6297.61|6177.61|6298.35|6178.35|6291.35|6171.35|284
1657552200000|2022-07-11 15:10:00|6297.57|6177.57|6294.8|6174.8|6299.03|6179.03|6293.33|6173.33|280
1657552500000|2022-07-11 15:15:00|6294.89|6174.89|6297.42|6177.42|6300.69|6180.69|6293.79|6173.79|275
1657552800000|2022-07-11 15:20:00|6297.25|6177.25|6286.47|6166.47|6297.92|6177.92|6286.47|6166.47|265
1657553100000|2022-07-11 15:25:00|6286.53|6166.53|6295.99|6175.99|6296.25|6176.25|6285.81|6165.81|288
1657553400000|2022-07-11 15:30:00|6295.98|6175.98|6297.48|6177.48|6299.4|6179.4|6295.8|6175.8|276
1657553700000|2022-07-11 15:35:00|6297.55|6177.55|6310.48|6190.48|6312.92|6192.92|6297.42|6177.42|290
1657554000000|2022-07-11 15:40:00|6310.64|6190.64|6309.97|6189.97|6314.33|6194.33|6309.97|6189.97|285
1657554300000|2022-07-11 15:45:00|6309.86|6189.86|6301.65|6181.65|6310.9|6190.9|6299.68|6179.68|271
1657554600000|2022-07-11 15:50:00|6301.78|6181.78|6312.6|6192.6|6312.96|6192.96|6295.27|6175.27|280
1657554900000|2022-07-11 15:55:00|6312.63|6192.63|6318.03|6198.03|6320.54|6200.54|6312.63|6192.63|268
1657555200000|2022-07-11 16:00:00|6318.01|6198.01|6310.14|6190.14|6318.46|6198.46|6309.22|6189.22|267
1657555500000|2022-07-11 16:05:00|6310.36|6190.36|6309.87|6189.87|6312.85|6192.85|6309.14|6189.14|272
1657555800000|2022-07-11 16:10:00|6309.85|6189.85|6319.23|6199.23|6323.46|6203.46|6309.65|6189.65|267
1657556100000|2022-07-11 16:15:00|6319.22|6199.22|6316.17|6196.17|6319.83|6199.83|6310.72|6190.72|263
1657556400000|2022-07-11 16:20:00|6316.19|6196.19|6324.19|6204.19|6325.52|6205.52|6315.4|6195.4|270
1657556700000|2022-07-11 16:25:00|6324.33|6204.33|6326.37|6206.37|6326.86|6206.86|6320.08|6200.08|261
1657557000000|2022-07-11 16:30:00|6326.32|6206.32|6329.38|6209.38|6329.71|6209.71|6320.05|6200.05|272
1657557300000|2022-07-11 16:35:00|6329.26|6209.26|6336.7|6216.7|6337.41|6217.41|6329.1|6209.1|276
1657557600000|2022-07-11 16:40:00|6336.79|6216.79|6321.41|6201.41|6337.24|6217.24|6320.81|6200.81|273
1657557900000|2022-07-11 16:45:00|6321.64|6201.64|6315.94|6195.94|6322.47|6202.47|6315.23|6195.23|247
1657558200000|2022-07-11 16:50:00|6315.99|6195.99|6314.05|6194.05|6318.28|6198.28|6312.36|6192.36|254
1657558500000|2022-07-11 16:55:00|6314.03|6194.03|6308.02|6188.02|6316.58|6196.58|6307.07|6187.07|265
1657558800000|2022-07-11 17:00:00|6308.04|6188.04|6315.46|6195.46|6315.91|6195.91|6306.86|6186.86|272
1657559100000|2022-07-11 17:05:00|6315.33|6195.33|6326.11|6206.11|6326.11|6206.11|6313.11|6193.11|255
1657559400000|2022-07-11 17:10:00|6326.05|6206.05|6348.9|6228.9|6351.82|6231.82|6326.05|6206.05|271
1657559700000|2022-07-11 17:15:00|6348.94|6228.94|6349.91|6229.91|6350.07|6230.07|6347.05|6227.05|269
1657560000000|2022-07-11 17:20:00|6350.16|6230.16|6353.84|6233.84|6357.2|6237.2|6350.01|6230.01|270
1657560300000|2022-07-11 17:25:00|6353.75|6233.75|6361.58|6241.58|6365.36|6245.36|6352.82|6232.82|257
1657560600000|2022-07-11 17:30:00|6361.47|6241.47|6361.17|6241.17|6363.74|6243.74|6360.23|6240.23|266
1657560900000|2022-07-11 17:35:00|6361.13|6241.13|6365.08|6245.08|6365.1|6245.1|6359.84|6239.84|275
1657561200000|2022-07-11 17:40:00|6365.49|6245.49|6365.07|6245.07|6371.79|6251.79|6361.66|6241.66|277
1657561500000|2022-07-11 17:45:00|6365.04|6245.04|6365.32|6245.32|6366.63|6246.63|6363.53|6243.53|275
1657561800000|2022-07-11 17:50:00|6365.44|6245.44|6367.72|6247.72|6367.72|6247.72|6361.5|6241.5|281
1657562100000|2022-07-11 17:55:00|6367.82|6247.82|6367.58|6247.58|6368.93|6248.93|6366.34|6246.34|254
1657562400000|2022-07-11 18:00:00|6367.44|6247.44|6357.51|6237.51|6368.52|6248.52|6355.78|6235.78|272
1657562700000|2022-07-11 18:05:00|6357.54|6237.54|6357.47|6237.47|6364.53|6244.53|6356.53|6236.53|269
1657563000000|2022-07-11 18:10:00|6357.12|6237.12|6352.79|6232.79|6357.12|6237.12|6351.29|6231.29|272
1657563300000|2022-07-11 18:15:00|6352.83|6232.83|6349.72|6229.72|6354.59|6234.59|6346.12|6226.12|275
1657563600000|2022-07-11 18:20:00|6349.6|6229.6|6348.84|6228.84|6351.83|6231.83|6348.74|6228.74|268
1657563900000|2022-07-11 18:25:00|6348.93|6228.93|6350.85|6230.85|6351.54|6231.54|6347.91|6227.91|262
1657564200000|2022-07-11 18:30:00|6350.51|6230.51|6351.02|6231.02|6351.02|6231.02|6347.77|6227.77|270
1657564500000|2022-07-11 18:35:00|6350.88|6230.88|6356.96|6236.96|6356.96|6236.96|6350.84|6230.84|259
1657564800000|2022-07-11 18:40:00|6357.05|6237.05|6376.32|6256.32|6377.73|6257.73|6357.05|6237.05|280
1657565100000|2022-07-11 18:45:00|6376.18|6256.18|6366.87|6246.87|6377.25|6257.25|6366.87|6246.87|268
1657565400000|2022-07-11 18:50:00|6366.77|6246.77|6347.07|6227.07|6366.84|6246.84|6344.99|6224.99|279
1657565700000|2022-07-11 18:55:00|6346.98|6226.98|6345.53|6225.53|6351.65|6231.65|6345.53|6225.53|265
1657566000000|2022-07-11 19:00:00|6345.58|6225.58|6331.32|6211.32|6346.09|6226.09|6331.12|6211.12|275
1657566300000|2022-07-11 19:05:00|6331.47|6211.47|6327.27|6207.27|6333.86|6213.86|6327.27|6207.27|285
1657566600000|2022-07-11 19:10:00|6327.39|6207.39|6322.71|6202.71|6329.09|6209.09|6322.65|6202.65|267
1657566900000|2022-07-11 19:15:00|6322.76|6202.76|6305.06|6185.06|6322.8|6202.8|6304.67|6184.67|273
1657567200000|2022-07-11 19:20:00|6305.12|6185.12|6302.28|6182.28|6305.32|6185.32|6296.45|6176.45|278
1657567500000|2022-07-11 19:25:00|6302.3|6182.3|6314.86|6194.86|6314.92|6194.92|6302.2|6182.2|272
1657567800000|2022-07-11 19:30:00|6314.95|6194.95|6313|6193|6316.25|6196.25|6312.18|6192.18|267
1657568100000|2022-07-11 19:35:00|6313.15|6193.15|6318.7|6198.7|6318.7|6198.7|6307.13|6187.13|283
1657568400000|2022-07-11 19:40:00|6318.78|6198.78|6325.43|6205.43|6328.66|6208.66|6318.78|6198.78|284
1657568700000|2022-07-11 19:45:00|6325.08|6205.08|6322.15|6202.15|6325.48|6205.48|6319.4|6199.4|280
1657569000000|2022-07-11 19:50:00|6322.01|6202.01|6310.02|6190.02|6322.01|6202.01|6309.92|6189.92|283
1657569300000|2022-07-11 19:55:00|6310.1|6190.1|6317.75|6197.75|6318.5|6198.5|6310.1|6190.1|275
1657569600000|2022-07-11 20:00:00|6318.15|6198.15|6327.99|6207.99|6328.15|6208.15|6318.15|6198.15|272
1657569900000|2022-07-11 20:05:00|6327.93|6207.93|6327.45|6207.45|6332.63|6212.63|6326.97|6206.97|269
1657570200000|2022-07-11 20:10:00|6327.26|6207.26|6327.24|6207.24|6327.42|6207.42|6321.84|6201.84|271
1657570500000|2022-07-11 20:15:00|6327.29|6207.29|6300.38|6180.38|6328.34|6208.34|6300.38|6180.38|272
1657570800000|2022-07-11 20:20:00|6299.96|6179.96|6296.08|6176.08|6301.81|6181.81|6290.7|6170.7|282
1657571100000|2022-07-11 20:25:00|6296.13|6176.13|6305.07|6185.07|6307.05|6187.05|6296.12|6176.12|269
1657571400000|2022-07-11 20:30:00|6305.1|6185.1|6297.43|6177.43|6306.43|6186.43|6297.43|6177.43|268
1657571700000|2022-07-11 20:35:00|6297.37|6177.37|6295.05|6175.05|6298.8|6178.8|6294.29|6174.29|264
1657572000000|2022-07-11 20:40:00|6294.96|6174.96|6301.11|6181.11|6301.11|6181.11|6294.01|6174.01|265
1657572300000|2022-07-11 20:45:00|6301.22|6181.22|6294.25|6174.25|6302.12|6182.12|6294.09|6174.09|280
1657572600000|2022-07-11 20:50:00|6294.42|6174.42|6294.07|6174.07|6297.39|6177.39|6293.83|6173.83|263
1657572900000|2022-07-11 20:55:00|6294.12|6174.12|6285.87|6165.87|6294.27|6174.27|6284.46|6164.46|253
1657573200000|2022-07-11 21:00:00|6286.47|6166.47|6284.36|6164.36|6291.5|6171.5|6284.21|6164.21|275
1657573500000|2022-07-11 21:05:00|6284.4|6164.4|6287.98|6167.98|6288.44|6168.44|6283.98|6163.98|264
1657573800000|2022-07-11 21:10:00|6287.95|6167.95|6287.27|6167.27|6290.07|6170.07|6286.65|6166.65|262
1657574100000|2022-07-11 21:15:00|6287.19|6167.19|6285.65|6165.65|6290.26|6170.26|6284.47|6164.47|271
1657574400000|2022-07-11 21:20:00|6285.67|6165.67|6271.01|6151.01|6286.43|6166.43|6270.9|6150.9|263
1657574700000|2022-07-11 21:25:00|6271.08|6151.08|6270.8|6150.8|6272.35|6152.35|6269.89|6149.89|270
1657575000000|2022-07-11 21:30:00|6270.78|6150.78|6271.52|6151.52|6272.77|6152.77|6269.94|6149.94|251
1657575300000|2022-07-11 21:35:00|6271.36|6151.36|6275.8|6155.8|6277.6|6157.6|6271.3|6151.3|259
1657575600000|2022-07-11 21:40:00|6275.85|6155.85|6264.46|6144.46|6276.05|6156.05|6264.46|6144.46|274
1657575900000|2022-07-11 21:45:00|6264.54|6144.54|6216.62|6096.62|6264.54|6144.54|6216.62|6096.62|252
1657576200000|2022-07-11 21:50:00|6216.15|6096.15|6224.59|6104.59|6230.44|6110.44|6215.53|6095.53|288
1657576500000|2022-07-11 21:55:00|6224.34|6104.34|6229.67|6109.67|6229.92|6109.92|6223.01|6103.01|285
1657576800000|2022-07-11 22:00:00|6229.47|6109.47|6179.68|6059.68|6229.47|6109.47|6179.68|6059.68|288
1657577100000|2022-07-11 22:05:00|6179.72|6059.72|6178.84|6058.84|6193.7|6073.7|6175.8|6055.8|296
1657577400000|2022-07-11 22:10:00|6178.78|6058.78|6171.04|6051.04|6182.75|6062.75|6167.47|6047.47|292
1657577700000|2022-07-11 22:15:00|6171.11|6051.11|6170.99|6050.99|6182.26|6062.26|6165.68|6045.68|290
1657578000000|2022-07-11 22:20:00|6171.19|6051.19|6160.22|6040.22|6173.72|6053.72|6160.22|6040.22|291
1657578300000|2022-07-11 22:25:00|6160.24|6040.24|6166.36|6046.36|6166.58|6046.58|6144.97|6024.97|290
1657578600000|2022-07-11 22:30:00|6166.48|6046.48|6155.66|6035.66|6166.78|6046.78|6155.19|6035.19|292
1657578900000|2022-07-11 22:35:00|6155.68|6035.68|6145.12|6025.12|6155.96|6035.96|6144.37|6024.37|288
1657579200000|2022-07-11 22:40:00|6145|6025|6138.82|6018.82|6149.15|6029.15|6135.75|6015.75|290
1657579500000|2022-07-11 22:45:00|6139|6019|6132.58|6012.58|6146.91|6026.91|6132.58|6012.58|291
1657579800000|2022-07-11 22:50:00|6131.78|6011.78|6115.43|5995.43|6131.88|6011.88|6114.31|5994.31|292
1657580100000|2022-07-11 22:55:00|6115.28|5995.28|6132.94|6012.94|6137.77|6017.77|6115.24|5995.24|289
1657580400000|2022-07-11 23:00:00|6132.98|6012.98|6096.98|5976.98|6132.98|6012.98|6096.84|5976.84|290
1657580700000|2022-07-11 23:05:00|6096.32|5976.32|6109.53|5989.53|6110.47|5990.47|6095.11|5975.11|293
1657581000000|2022-07-11 23:10:00|6109.58|5989.58|6126.1|6006.1|6129.6|6009.6|6109.58|5989.58|123
1657581300000|2022-07-11 23:15:00|6120.57|6000.57|6116.75|5996.75|6120.57|6000.57|6116.72|5996.72|90
1657581600000|2022-07-11 23:20:00|6116.67|5996.67|6113.66|5993.66|6120.09|6000.09|6112.99|5992.99|280
1657581900000|2022-07-11 23:25:00|6113.63|5993.63|6114.24|5994.24|6114.89|5994.89|6106.25|5986.25|285
1657582200000|2022-07-11 23:30:00|6114.44|5994.44|6120.3|6000.3|6120.3|6000.3|6111.82|5991.82|280
1657582500000|2022-07-11 23:35:00|6120.48|6000.48|6140.51|6020.51|6141.81|6021.81|6120.48|6000.48|286
1657582800000|2022-07-11 23:40:00|6140.17|6020.17|6131.48|6011.48|6140.17|6020.17|6130.34|6010.34|289
1657583100000|2022-07-11 23:45:00|6131.58|6011.58|6134.32|6014.32|6136.18|6016.18|6125.92|6005.92|290
1657583400000|2022-07-11 23:50:00|6134.26|6014.26|6124.36|6004.36|6134.26|6014.26|6121.06|6001.06|285
1657583700000|2022-07-11 23:55:00|6124.31|6004.31|6116.01|5996.01|6124.31|6004.31|6115.28|5995.28|278
1657584000000|2022-07-12 00:00:00|6115.95|5995.95|6103.66|5983.66|6115.95|5995.95|6098.68|5978.68|289
1657584300000|2022-07-12 00:05:00|6103.89|5983.89|6105.24|5985.24|6107.75|5987.75|6095.37|5975.37|286
1657584600000|2022-07-12 00:10:00|6105.2|5985.2|6117.72|5997.72|6120.24|6000.24|6105.18|5985.18|286
1657584900000|2022-07-12 00:15:00|6117.83|5997.83|6112.68|5992.68|6123.41|6003.41|6112.19|5992.19|282
1657585200000|2022-07-12 00:20:00|6112.63|5992.63|6106.11|5986.11|6112.69|5992.69|6101|5981|278
1657585500000|2022-07-12 00:25:00|6105.96|5985.96|6097.89|5977.89|6106.17|5986.17|6090.84|5970.84|283
1657585800000|2022-07-12 00:30:00|6097.86|5977.86|6096.36|5976.36|6098.11|5978.11|6089.7|5969.7|285
1657586100000|2022-07-12 00:35:00|6096.16|5976.16|6108.64|5988.64|6108.66|5988.66|6095.35|5975.35|284
1657586400000|2022-07-12 00:40:00|6108.89|5988.89|6100.31|5980.31|6111|5991|6100.2|5980.2|291
1657586700000|2022-07-12 00:45:00|6100.3|5980.3|6109.68|5989.68|6118.5|5998.5|6100.11|5980.11|285
1657587000000|2022-07-12 00:50:00|6109.74|5989.74|6087.7|5967.7|6109.89|5989.89|6086.89|5966.89|279
1657587300000|2022-07-12 00:55:00|6087.67|5967.67|6089.68|5969.68|6090.74|5970.74|6083.55|5963.55|289
1657587600000|2022-07-12 01:00:00|6089.67|5969.67|6099.57|5979.57|6099.91|5979.91|6086.94|5966.94|282
1657587900000|2022-07-12 01:05:00|6099.6|5979.6|6101|5981|6102.34|5982.34|6098.55|5978.55|272
1657588200000|2022-07-12 01:10:00|6101.06|5981.06|6103.62|5983.62|6103.63|5983.63|6095.59|5975.59|253
1657588500000|2022-07-12 01:15:00|6103.63|5983.63|6104.99|5984.99|6107.81|5987.81|6101.9|5981.9|280
1657588800000|2022-07-12 01:20:00|6104.91|5984.91|6098.7|5978.7|6105.31|5985.31|6098.62|5978.62|262
1657589100000|2022-07-12 01:25:00|6098.56|5978.56|6100.86|5980.86|6100.86|5980.86|6097.51|5977.51|281
1657589400000|2022-07-12 01:30:00|6100.75|5980.75|6114.86|5994.86|6116.85|5996.85|6100.75|5980.75|282
1657589700000|2022-07-12 01:35:00|6114.92|5994.92|6117.09|5997.09|6117.57|5997.57|6113.08|5993.08|281
1657590000000|2022-07-12 01:40:00|6117.23|5997.23|6121.46|6001.46|6123.23|6003.23|6116.9|5996.9|268
1657590300000|2022-07-12 01:45:00|6121.4|6001.4|6106.77|5986.77|6121.55|6001.55|6103.43|5983.43|281
1657590600000|2022-07-12 01:50:00|6106.96|5986.96|6107.97|5987.97|6111.19|5991.19|6106.72|5986.72|274
1657590900000|2022-07-12 01:55:00|6107.96|5987.96|6109.5|5989.5|6109.6|5989.6|6105.62|5985.62|267
1657591200000|2022-07-12 02:00:00|6109.47|5989.47|6116|5996|6116.09|5996.09|6107.95|5987.95|274
1657591500000|2022-07-12 02:05:00|6116.3|5996.3|6116.1|5996.1|6119.8|5999.8|6115.91|5995.91|271
1657591800000|2022-07-12 02:10:00|6116.27|5996.27|6114.95|5994.95|6116.64|5996.64|6114.59|5994.59|259
1657592100000|2022-07-12 02:15:00|6115.03|5995.03|6117.26|5997.26|6117.51|5997.51|6114.3|5994.3|262
1657592400000|2022-07-12 02:20:00|6117.08|5997.08|6124.26|6004.26|6124.55|6004.55|6116.15|5996.15|279
1657592700000|2022-07-12 02:25:00|6124.22|6004.22|6126.23|6006.23|6126.82|6006.82|6124.04|6004.04|274
1657593000000|2022-07-12 02:30:00|6126.28|6006.28|6125.1|6005.1|6126.28|6006.28|6119.66|5999.66|275
1657593300000|2022-07-12 02:35:00|6125.19|6005.19|6131.51|6011.51|6131.69|6011.69|6125.11|6005.11|273
1657593600000|2022-07-12 02:40:00|6131.44|6011.44|6124.94|6004.94|6135.21|6015.21|6122|6002|280
1657593900000|2022-07-12 02:45:00|6125.01|6005.01|6122.83|6002.83|6125.02|6005.02|6122.3|6002.3|255
1657594200000|2022-07-12 02:50:00|6122.87|6002.87|6131.16|6011.16|6132.81|6012.81|6122.45|6002.45|271
1657594500000|2022-07-12 02:55:00|6131.08|6011.08|6130.76|6010.76|6131.22|6011.22|6129.38|6009.38|271
1657594800000|2022-07-12 03:00:00|6130.69|6010.69|6125.47|6005.47|6130.88|6010.88|6125.47|6005.47|267
1657595100000|2022-07-12 03:05:00|6125.66|6005.66|6112|5992|6125.66|6005.66|6106.27|5986.27|282
1657595400000|2022-07-12 03:10:00|6111.96|5991.96|6107.73|5987.73|6115.13|5995.13|6107.6|5987.6|277
1657595700000|2022-07-12 03:15:00|6107.61|5987.61|6105.85|5985.85|6107.98|5987.98|6105.85|5985.85|261
1657596000000|2022-07-12 03:20:00|6105.83|5985.83|6095.87|5975.87|6106.45|5986.45|6093.44|5973.44|272
1657596300000|2022-07-12 03:25:00|6096.16|5976.16|6098.44|5978.44|6101.85|5981.85|6096.16|5976.16|251
1657596600000|2022-07-12 03:30:00|6098.36|5978.36|6094.65|5974.65|6098.36|5978.36|6094.29|5974.29|272
1657596900000|2022-07-12 03:35:00|6094.66|5974.66|6092.32|5972.32|6094.66|5974.66|6090.9|5970.9|262
1657597200000|2022-07-12 03:40:00|6092.34|5972.34|6098.63|5978.63|6098.63|5978.63|6092.13|5972.13|248
1657597500000|2022-07-12 03:45:00|6098.66|5978.66|6100.43|5980.43|6100.96|5980.96|6098.66|5978.66|254
1657597800000|2022-07-12 03:50:00|6100.5|5980.5|6101.7|5981.7|6103.45|5983.45|6099.6|5979.6|258
1657598100000|2022-07-12 03:55:00|6101.67|5981.67|6105.59|5985.59|6106.03|5986.03|6101.24|5981.24|248
1657598400000|2022-07-12 04:00:00|6105.52|5985.52|6107.71|5987.71|6107.88|5987.88|6100.83|5980.83|250
1657598700000|2022-07-12 04:05:00|6107.79|5987.79|6110.66|5990.66|6110.9|5990.9|6107.46|5987.46|240
1657599000000|2022-07-12 04:10:00|6110.68|5990.68|6115.99|5995.99|6116.11|5996.11|6108.97|5988.97|245
1657599300000|2022-07-12 04:15:00|6116.06|5996.06|6119.34|5999.34|6120.92|6000.92|6115.22|5995.22|260
1657599600000|2022-07-12 04:20:00|6119.37|5999.37|6121.98|6001.98|6122.03|6002.03|6118.33|5998.33|248
1657599900000|2022-07-12 04:25:00|6122.16|6002.16|6128.5|6008.5|6128.55|6008.55|6122.11|6002.11|274
1657600200000|2022-07-12 04:30:00|6128.54|6008.54|6125.01|6005.01|6134.71|6014.71|6124.81|6004.81|258
1657600500000|2022-07-12 04:35:00|6124.92|6004.92|6120.84|6000.84|6125.47|6005.47|6120.77|6000.77|257
1657600800000|2022-07-12 04:40:00|6120.86|6000.86|6128.78|6008.78|6128.84|6008.84|6120.5|6000.5|250
1657601100000|2022-07-12 04:45:00|6128.82|6008.82|6130.25|6010.25|6131.02|6011.02|6127.64|6007.64|265
1657601400000|2022-07-12 04:50:00|6130.2|6010.2|6124.49|6004.49|6130.2|6010.2|6124.26|6004.26|247
1657601700000|2022-07-12 04:55:00|6124.5|6004.5|6127.6|6007.6|6127.87|6007.87|6124.07|6004.07|258
1657602000000|2022-07-12 05:00:00|6127.63|6007.63|6126.77|6006.77|6128.3|6008.3|6126.77|6006.77|234
1657602300000|2022-07-12 05:05:00|6126.88|6006.88|6126.53|6006.53|6127.34|6007.34|6123.06|6003.06|230
1657602600000|2022-07-12 05:10:00|6126.54|6006.54|6130.71|6010.71|6130.77|6010.77|6126.19|6006.19|244
1657602900000|2022-07-12 05:15:00|6130.86|6010.86|6129.97|6009.97|6131.38|6011.38|6128.38|6008.38|254
1657603200000|2022-07-12 05:20:00|6129.93|6009.93|6136.77|6016.77|6136.85|6016.85|6128.88|6008.88|254
1657603500000|2022-07-12 05:25:00|6136.96|6016.96|6140.7|6020.7|6140.7|6020.7|6136.58|6016.58|243
1657603800000|2022-07-12 05:30:00|6140.74|6020.74|6139.91|6019.91|6141.2|6021.2|6139.08|6019.08|258
1657604100000|2022-07-12 05:35:00|6139.82|6019.82|6145.36|6025.36|6145.36|6025.36|6139.51|6019.51|238
1657604400000|2022-07-12 05:40:00|6145.39|6025.39|6145.73|6025.73|6145.75|6025.75|6143.26|6023.26|238
1657604700000|2022-07-12 05:45:00|6145.74|6025.74|6145.72|6025.72|6147.92|6027.92|6143.86|6023.86|265
1657605000000|2022-07-12 05:50:00|6145.66|6025.66|6135.58|6015.58|6145.66|6025.66|6135.34|6015.34|279
1657605300000|2022-07-12 05:55:00|6135.57|6015.57|6125.91|6005.91|6135.91|6015.91|6125.91|6005.91|267
1657605600000|2022-07-12 06:00:00|6125.95|6005.95|6118.63|5998.63|6125.95|6005.95|6112.21|5992.21|275
1657605900000|2022-07-12 06:05:00|6118.4|5998.4|6098.62|5978.62|6118.4|5998.4|6098.51|5978.51|285
1657606200000|2022-07-12 06:10:00|6098.17|5978.17|6108.75|5988.75|6108.75|5988.75|6097.81|5977.81|266
1657606500000|2022-07-12 06:15:00|6108.84|5988.84|6114.6|5994.6|6114.8|5994.8|6106.78|5986.78|250
1657606800000|2022-07-12 06:20:00|6114.57|5994.57|6114.72|5994.72|6119.22|5999.22|6114.26|5994.26|262
1657607100000|2022-07-12 06:25:00|6114.89|5994.89|6109.83|5989.83|6115.96|5995.96|6109.83|5989.83|245
1657607400000|2022-07-12 06:30:00|6109.89|5989.89|6113.32|5993.32|6115.68|5995.68|6108.21|5988.21|261
1657607700000|2022-07-12 06:35:00|6113.2|5993.2|6100.41|5980.41|6113.72|5993.72|6100.41|5980.41|254
1657608000000|2022-07-12 06:40:00|6100.21|5980.21|6103.14|5983.14|6106.13|5986.13|6094.83|5974.83|243
1657608300000|2022-07-12 06:45:00|6103.13|5983.13|6082.55|5962.55|6103.54|5983.54|6082.38|5962.38|263
1657608600000|2022-07-12 06:50:00|6082.75|5962.75|6077|5957|6082.81|5962.81|6076.46|5956.46|272
1657608900000|2022-07-12 06:55:00|6076.87|5956.87|6079.14|5959.14|6079.93|5959.93|6074.41|5954.41|280
1657609200000|2022-07-12 07:00:00|6079.15|5959.15|6047.93|5927.93|6081.23|5961.23|6047.57|5927.57|276
1657609500000|2022-07-12 07:05:00|6046.51|5926.51|6052.96|5932.96|6058.97|5938.97|6046.31|5926.31|284
1657609800000|2022-07-12 07:10:00|6053.1|5933.1|6035.84|5915.84|6057.2|5937.2|6031.48|5911.48|290
1657610100000|2022-07-12 07:15:00|6035.6|5915.6|6030.27|5910.27|6036.14|5916.14|6016.51|5896.51|286
1657610400000|2022-07-12 07:20:00|6030.19|5910.19|6022.01|5902.01|6031.81|5911.81|6020.09|5900.09|280
1657610700000|2022-07-12 07:25:00|6022.14|5902.14|6020.92|5900.92|6023.39|5903.39|6019.28|5899.28|279
1657611000000|2022-07-12 07:30:00|6020.9|5900.9|6021.79|5901.79|6024.65|5904.65|6016.59|5896.59|282
1657611300000|2022-07-12 07:35:00|6021.9|5901.9|6032.67|5912.67|6032.79|5912.79|6020|5900|271
1657611600000|2022-07-12 07:40:00|6032.83|5912.83|6038.89|5918.89|6041.09|5921.09|6032.66|5912.66|276
1657611900000|2022-07-12 07:45:00|6038.82|5918.82|6046.39|5926.39|6047.24|5927.24|6038.82|5918.82|279
1657612200000|2022-07-12 07:50:00|6046.41|5926.41|6040.69|5920.69|6046.84|5926.84|6039.06|5919.06|277
1657612500000|2022-07-12 07:55:00|6041.04|5921.04|6040.63|5920.63|6041.56|5921.56|6037.16|5917.16|281
1657612800000|2022-07-12 08:00:00|6040.68|5920.68|6033.78|5913.78|6040.79|5920.79|6027.37|5907.37|285
1657613100000|2022-07-12 08:05:00|6033.82|5913.82|6052.54|5932.54|6052.71|5932.71|6033.55|5913.55|262
1657613400000|2022-07-12 08:10:00|6052.65|5932.65|6035.92|5915.92|6052.74|5932.74|6035.66|5915.66|263
1657613700000|2022-07-12 08:15:00|6035.56|5915.56|6027.87|5907.87|6036.62|5916.62|6027.3|5907.3|287
1657614000000|2022-07-12 08:20:00|6027.89|5907.89|6025.67|5905.67|6027.89|5907.89|6018.6|5898.6|286
1657614300000|2022-07-12 08:25:00|6025.52|5905.52|6021.27|5901.27|6025.71|5905.71|6019|5899|280
1657614600000|2022-07-12 08:30:00|6021.49|5901.49|6034.37|5914.37|6034.73|5914.73|6021.47|5901.47|283
1657614900000|2022-07-12 08:35:00|6034.38|5914.38|6042.47|5922.47|6045.57|5925.57|6034.38|5914.38|275
1657615200000|2022-07-12 08:40:00|6042.45|5922.45|6045.48|5925.48|6045.48|5925.48|6041.63|5921.63|271
1657615500000|2022-07-12 08:45:00|6045.51|5925.51|6047.34|5927.34|6049.73|5929.73|6044.62|5924.62|269
1657615800000|2022-07-12 08:50:00|6047.45|5927.45|6046.56|5926.56|6047.48|5927.48|6043.26|5923.26|262
1657616100000|2022-07-12 08:55:00|6046.65|5926.65|6044.37|5924.37|6047.52|5927.52|6043.54|5923.54|266
1657616400000|2022-07-12 09:00:00|6044.05|5924.05|6043.63|5923.63|6048.36|5928.36|6042.28|5922.28|275
1657616700000|2022-07-12 09:05:00|6043.67|5923.67|6050.74|5930.74|6050.75|5930.75|6043.19|5923.19|277
1657617000000|2022-07-12 09:10:00|6050.79|5930.79|6042.79|5922.79|6052.74|5932.74|6040.27|5920.27|274
1657617300000|2022-07-12 09:15:00|6042.74|5922.74|6040.77|5920.77|6045.11|5925.11|6040.17|5920.17|276
1657617600000|2022-07-12 09:20:00|6040.65|5920.65|6032.79|5912.79|6041.61|5921.61|6032.68|5912.68|265
1657617900000|2022-07-12 09:25:00|6032.76|5912.76|6031.66|5911.66|6034.32|5914.32|6027.64|5907.64|265
1657618200000|2022-07-12 09:30:00|6031.65|5911.65|6015.62|5895.62|6031.71|5911.71|6015.62|5895.62|280
1657618500000|2022-07-12 09:35:00|6015.34|5895.34|5986.37|5866.37|6015.34|5895.34|5986.37|5866.37|295
1657618800000|2022-07-12 09:40:00|5986.2|5866.2|5984.21|5864.21|5986.2|5866.2|5977.59|5857.59|284
1657619100000|2022-07-12 09:45:00|5984.22|5864.22|5985.21|5865.21|5987.07|5867.07|5979.26|5859.26|282
1657619400000|2022-07-12 09:50:00|5985.39|5865.39|5991.12|5871.12|5995.74|5875.74|5985.34|5865.34|288
1657619700000|2022-07-12 09:55:00|5991.2|5871.2|5984.93|5864.93|5994.68|5874.68|5984.87|5864.87|270
1657620000000|2022-07-12 10:00:00|5984.77|5864.77|5991.41|5871.41|5991.41|5871.41|5983.93|5863.93|277
1657620300000|2022-07-12 10:05:00|5991.57|5871.57|6001.63|5881.63|6001.7|5881.7|5989.98|5869.98|278
1657620600000|2022-07-12 10:10:00|6001.73|5881.73|6014.63|5894.63|6018.07|5898.07|6001.43|5881.43|277
1657620900000|2022-07-12 10:15:00|6014.6|5894.6|6015.89|5895.89|6023.6|5903.6|6014.56|5894.56|274
1657621200000|2022-07-12 10:20:00|6015.68|5895.68|6018.03|5898.03|6021.02|5901.02|6014.81|5894.81|269
1657621500000|2022-07-12 10:25:00|6017.91|5897.91|6015.41|5895.41|6021.65|5901.65|6013.92|5893.92|264
1657621800000|2022-07-12 10:30:00|6015.26|5895.26|6019.43|5899.43|6025.23|5905.23|6014.59|5894.59|286
1657622100000|2022-07-12 10:35:00|6019.4|5899.4|6010.67|5890.67|6019.4|5899.4|6010.49|5890.49|269
1657622400000|2022-07-12 10:40:00|6010.69|5890.69|6017.17|5897.17|6017.86|5897.86|6010.5|5890.5|270
1657622700000|2022-07-12 10:45:00|6017.11|5897.11|6029.97|5909.97|6030.57|5910.57|6017.1|5897.1|276
1657623000000|2022-07-12 10:50:00|6029.98|5909.98|6010.67|5890.67|6030.21|5910.21|6010.48|5890.48|278
1657623300000|2022-07-12 10:55:00|6010.71|5890.71|6003.81|5883.81|6010.75|5890.75|6002.63|5882.63|277
1657623600000|2022-07-12 11:00:00|6003.95|5883.95|6005.95|5885.95|6006.02|5886.02|6003.61|5883.61|268
1657623900000|2022-07-12 11:05:00|6005.96|5885.96|6005.38|5885.38|6006.08|5886.08|6000.96|5880.96|274
1657624200000|2022-07-12 11:10:00|6005.61|5885.61|6031.42|5911.42|6032.87|5912.87|6005.61|5885.61|286
1657624500000|2022-07-12 11:15:00|6031.41|5911.41|6038.25|5918.25|6040.6|5920.6|6030.61|5910.61|283
1657624800000|2022-07-12 11:20:00|6038.09|5918.09|6049.84|5929.84|6049.84|5929.84|6037.9|5917.9|278
1657625100000|2022-07-12 11:25:00|6049.9|5929.9|6053.24|5933.24|6057.79|5937.79|6049.9|5929.9|277
1657625400000|2022-07-12 11:30:00|6053.32|5933.32|6057.99|5937.99|6062.95|5942.95|6050.78|5930.78|267
1657625700000|2022-07-12 11:35:00|6057.87|5937.87|6051.17|5931.17|6059.32|5939.32|6049.25|5929.25|285
1657626000000|2022-07-12 11:40:00|6051.22|5931.22|6059.58|5939.58|6062.46|5942.46|6051.14|5931.14|286
1657626300000|2022-07-12 11:45:00|6059.78|5939.78|6055.89|5935.89|6059.93|5939.93|6052.46|5932.46|278
1657626600000|2022-07-12 11:50:00|6055.96|5935.96|6058.3|5938.3|6061.7|5941.7|6054.8|5934.8|277
1657626900000|2022-07-12 11:55:00|6058.27|5938.27|6054.4|5934.4|6058.34|5938.34|6052.59|5932.59|273
1657627200000|2022-07-12 12:00:00|6054.18|5934.18|6066.5|5946.5|6066.5|5946.5|6052.43|5932.43|272
1657627500000|2022-07-12 12:05:00|6066.52|5946.52|6061.3|5941.3|6071.09|5951.09|6060.87|5940.87|271
1657627800000|2022-07-12 12:10:00|6061.2|5941.2|6060.7|5940.7|6061.98|5941.98|6058.94|5938.94|264
1657628100000|2022-07-12 12:15:00|6060.76|5940.76|6068.77|5948.77|6069.43|5949.43|6060.41|5940.41|273
1657628400000|2022-07-12 12:20:00|6068.76|5948.76|6089.84|5969.84|6089.85|5969.85|6068.74|5948.74|293
1657628700000|2022-07-12 12:25:00|6089.45|5969.45|6078.08|5958.08|6090.77|5970.77|6077.53|5957.53|279
1657629000000|2022-07-12 12:30:00|6078.33|5958.33|6080.2|5960.2|6080.28|5960.28|6073.24|5953.24|276
1657629300000|2022-07-12 12:35:00|6080.23|5960.23|6088.75|5968.75|6095.79|5975.79|6080.23|5960.23|278
1657629600000|2022-07-12 12:40:00|6089.03|5969.03|6086.74|5966.74|6089.03|5969.03|6082.38|5962.38|276
1657629900000|2022-07-12 12:45:00|6086.76|5966.76|6078.96|5958.96|6088.54|5968.54|6077.69|5957.69|288
1657630200000|2022-07-12 12:50:00|6078.87|5958.87|6077.01|5957.01|6080.56|5960.56|6073.54|5953.54|281
1657630500000|2022-07-12 12:55:00|6077.03|5957.03|6079.51|5959.51|6079.64|5959.64|6075.05|5955.05|275
1657630800000|2022-07-12 13:00:00|6079.65|5959.65|6079.65|5959.65|6082.34|5962.34|6077.22|5957.22|280
1657631100000|2022-07-12 13:05:00|6079.78|5959.78|6095.44|5975.44|6097.15|5977.15|6079.78|5959.78|289
1657631400000|2022-07-12 13:10:00|6095.33|5975.33|6096.68|5976.68|6096.98|5976.98|6093.41|5973.41|279
1657631700000|2022-07-12 13:15:00|6096.64|5976.64|6097.56|5977.56|6100.57|5980.57|6095.53|5975.53|279
1657632000000|2022-07-12 13:20:00|6097.53|5977.53|6084.55|5964.55|6099.18|5979.18|6084.55|5964.55|280
1657632300000|2022-07-12 13:25:00|6084.64|5964.64|6076.92|5956.92|6084.64|5964.64|6071.14|5951.14|285
1657632600000|2022-07-12 13:30:00|6077.17|5957.17|6077.09|5957.09|6097.4|5977.4|6076.82|5956.82|290
1657632900000|2022-07-12 13:35:00|6077.62|5957.62|6114.97|5994.97|6120.87|6000.87|6077.44|5957.44|294
1657633200000|2022-07-12 13:40:00|6115|5995|6097.04|5977.04|6115|5995|6097.01|5977.01|284
1657633500000|2022-07-12 13:45:00|6097.21|5977.21|6083.43|5963.43|6098.61|5978.61|6083.43|5963.43|286
1657633800000|2022-07-12 13:50:00|6083.27|5963.27|6083.03|5963.03|6085.51|5965.51|6078.74|5958.74|279
1657634100000|2022-07-12 13:55:00|6082.85|5962.85|6059.96|5939.96|6083.02|5963.02|6059.96|5939.96|283
1657634400000|2022-07-12 14:00:00|6059.88|5939.88|6040.38|5920.38|6059.88|5939.88|6040.16|5920.16|288
1657634700000|2022-07-12 14:05:00|6040.42|5920.42|6050.01|5930.01|6051.26|5931.26|6039.02|5919.02|290
1657635000000|2022-07-12 14:10:00|6050.2|5930.2|6073.1|5953.1|6073.1|5953.1|6048.37|5928.37|291
1657635300000|2022-07-12 14:15:00|6073.16|5953.16|6073.41|5953.41|6074.83|5954.83|6064.67|5944.67|295
1657635600000|2022-07-12 14:20:00|6073.4|5953.4|6070.49|5950.49|6088.14|5968.14|6069.75|5949.75|292
1657635900000|2022-07-12 14:25:00|6070.48|5950.48|6061.69|5941.69|6074.2|5954.2|6061.69|5941.69|284
1657636200000|2022-07-12 14:30:00|6061.73|5941.73|6087.95|5967.95|6088.3|5968.3|6061.73|5941.73|286
1657636500000|2022-07-12 14:35:00|6087.72|5967.72|6084.16|5964.16|6087.72|5967.72|6082.32|5962.32|286
1657636800000|2022-07-12 14:40:00|6084.19|5964.19|6079.62|5959.62|6084.31|5964.31|6076.99|5956.99|291
1657637100000|2022-07-12 14:45:00|6079.64|5959.64|6092.3|5972.3|6092.3|5972.3|6079.64|5959.64|284
1657637400000|2022-07-12 14:50:00|6092.1|5972.1|6085.69|5965.69|6095.51|5975.51|6081.21|5961.21|287
1657637700000|2022-07-12 14:55:00|6085.74|5965.74|6099.5|5979.5|6102.04|5982.04|6085.51|5965.51|287
1657638000000|2022-07-12 15:00:00|6099.48|5979.48|6103.22|5983.22|6108.19|5988.19|6099.26|5979.26|282
1657638300000|2022-07-12 15:05:00|6103.07|5983.07|6104.32|5984.32|6106.39|5986.39|6101.68|5981.68|269
1657638600000|2022-07-12 15:10:00|6104.34|5984.34|6115.54|5995.54|6120.68|6000.68|6104.21|5984.21|270
1657638900000|2022-07-12 15:15:00|6115.75|5995.75|6102.11|5982.11|6117.76|5997.76|6100.97|5980.97|278
1657639200000|2022-07-12 15:20:00|6102.07|5982.07|6119.57|5999.57|6120.52|6000.52|6100.66|5980.66|281
1657639500000|2022-07-12 15:25:00|6119.53|5999.53|6119.72|5999.72|6120.82|6000.82|6116.93|5996.93|272
1657639800000|2022-07-12 15:30:00|6119.56|5999.56|6116.87|5996.87|6129.14|6009.14|6116.68|5996.68|278
1657640100000|2022-07-12 15:35:00|6116.96|5996.96|6114.49|5994.49|6118.65|5998.65|6112.05|5992.05|286
1657640400000|2022-07-12 15:40:00|6114.48|5994.48|6101.95|5981.95|6114.48|5994.48|6100.83|5980.83|277
1657640700000|2022-07-12 15:45:00|6101.9|5981.9|6103.13|5983.13|6103.13|5983.13|6096.55|5976.55|271
1657641000000|2022-07-12 15:50:00|6103.15|5983.15|6096.44|5976.44|6109.75|5989.75|6096.25|5976.25|288
1657641300000|2022-07-12 15:55:00|6096.5|5976.5|6098.03|5978.03|6099.75|5979.75|6095.27|5975.27|278
1657641600000|2022-07-12 16:00:00|6098.02|5978.02|6113.06|5993.06|6114.26|5994.26|6097.91|5977.91|273
1657641900000|2022-07-12 16:05:00|6113.05|5993.05|6119.34|5999.34|6125.87|6005.87|6110.85|5990.85|284
1657642200000|2022-07-12 16:10:00|6119.31|5999.31|6118.92|5998.92|6119.31|5999.31|6111.82|5991.82|278
1657642500000|2022-07-12 16:15:00|6118.94|5998.94|6132.75|6012.75|6133.19|6013.19|6118.93|5998.93|286
1657642800000|2022-07-12 16:20:00|6132.71|6012.71|6131.16|6011.16|6136.28|6016.28|6129.63|6009.63|274
1657643100000|2022-07-12 16:25:00|6131.17|6011.17|6127.9|6007.9|6131.66|6011.66|6123.12|6003.12|284
1657643400000|2022-07-12 16:30:00|6127.94|6007.94|6131.78|6011.78|6132.37|6012.37|6124.57|6004.57|285
1657643700000|2022-07-12 16:35:00|6131.77|6011.77|6143.05|6023.05|6144.05|6024.05|6131.63|6011.63|285
1657644000000|2022-07-12 16:40:00|6142.9|6022.9|6134.91|6014.91|6143.09|6023.09|6133.86|6013.86|283
1657644300000|2022-07-12 16:45:00|6134.86|6014.86|6129.93|6009.93|6136.87|6016.87|6128.1|6008.1|273
1657644600000|2022-07-12 16:50:00|6130.07|6010.07|6122.3|6002.3|6130.64|6010.64|6122.2|6002.2|280
1657644900000|2022-07-12 16:55:00|6122.28|6002.28|6125.8|6005.8|6127.53|6007.53|6121.75|6001.75|271
1657645200000|2022-07-12 17:00:00|6125.76|6005.76|6118.16|5998.16|6129.23|6009.23|6117.04|5997.04|284
1657645500000|2022-07-12 17:05:00|6118.18|5998.18|6108.62|5988.62|6118.72|5998.72|6106.49|5986.49|284
1657645800000|2022-07-12 17:10:00|6108.61|5988.61|6108.11|5988.11|6109.76|5989.76|6107.31|5987.31|265
1657646100000|2022-07-12 17:15:00|6107.88|5987.88|6102.63|5982.63|6110.75|5990.75|6102.55|5982.55|277
1657646400000|2022-07-12 17:20:00|6102.58|5982.58|6092.66|5972.66|6102.58|5982.58|6091.01|5971.01|279
1657646700000|2022-07-12 17:25:00|6092.73|5972.73|6092.78|5972.78|6093.21|5973.21|6087.96|5967.96|273
1657647000000|2022-07-12 17:30:00|6092.69|5972.69|6097.03|5977.03|6097.08|5977.08|6091.24|5971.24|272
1657647300000|2022-07-12 17:35:00|6096.65|5976.65|6102.05|5982.05|6102.6|5982.6|6092.91|5972.91|267
1657647600000|2022-07-12 17:40:00|6102.04|5982.04|6103.23|5983.23|6106.69|5986.69|6100.35|5980.35|268
1657647900000|2022-07-12 17:45:00|6103.13|5983.13|6099.33|5979.33|6103.13|5983.13|6098.72|5978.72|270
1657648200000|2022-07-12 17:50:00|6099.41|5979.41|6101.07|5981.07|6102.07|5982.07|6098.37|5978.37|270
1657648500000|2022-07-12 17:55:00|6101.21|5981.21|6101.55|5981.55|6106.46|5986.46|6101.21|5981.21|263
1657648800000|2022-07-12 18:00:00|6101.61|5981.61|6073.62|5953.62|6103.14|5983.14|6073.62|5953.62|272
1657649100000|2022-07-12 18:05:00|6073.66|5953.66|6083.99|5963.99|6084|5964|6072.66|5952.66|281
1657649400000|2022-07-12 18:10:00|6083.98|5963.98|6088.1|5968.1|6088.76|5968.76|6079.5|5959.5|267
1657649700000|2022-07-12 18:15:00|6087.87|5967.87|6088.17|5968.17|6088.17|5968.17|6081.92|5961.92|279
1657650000000|2022-07-12 18:20:00|6088.18|5968.18|6086.31|5966.31|6089.31|5969.31|6086.26|5966.26|268
1657650300000|2022-07-12 18:25:00|6086.03|5966.03|6074.56|5954.56|6086.03|5966.03|6074.32|5954.32|275
1657650600000|2022-07-12 18:30:00|6074.59|5954.59|6072.6|5952.6|6077.76|5957.76|6070.64|5950.64|275
1657650900000|2022-07-12 18:35:00|6072.56|5952.56|6072.42|5952.42|6075.01|5955.01|6070.38|5950.38|268
1657651200000|2022-07-12 18:40:00|6072.55|5952.55|6068.92|5948.92|6073.42|5953.42|6066.22|5946.22|278
1657651500000|2022-07-12 18:45:00|6068.93|5948.93|6071.92|5951.92|6071.92|5951.92|6065.5|5945.5|272
1657651800000|2022-07-12 18:50:00|6071.75|5951.75|6055.07|5935.07|6071.75|5951.75|6054.99|5934.99|273
1657652100000|2022-07-12 18:55:00|6055.08|5935.08|6037.1|5917.1|6055.45|5935.45|6036.04|5916.04|287
1657652400000|2022-07-12 19:00:00|6037.29|5917.29|6022.47|5902.47|6037.72|5917.72|6022.23|5902.23|284
1657652700000|2022-07-12 19:05:00|6022.41|5902.41|6017.96|5897.96|6028.03|5908.03|6017.83|5897.83|289
1657653000000|2022-07-12 19:10:00|6017.51|5897.51|6005.51|5885.51|6018.21|5898.21|6001.09|5881.09|294
1657653300000|2022-07-12 19:15:00|6005.5|5885.5|5969.64|5849.64|6006.97|5886.97|5969.59|5849.59|293
1657653600000|2022-07-12 19:20:00|5969.38|5849.38|5954.59|5834.59|5970.34|5850.34|5953.74|5833.74|293
1657653900000|2022-07-12 19:25:00|5954.74|5834.74|5954.77|5834.77|5958.18|5838.18|5950.47|5830.47|292
1657654200000|2022-07-12 19:30:00|5954.79|5834.79|5942.03|5822.03|5954.84|5834.84|5939.49|5819.49|292
1657654500000|2022-07-12 19:35:00|5941.57|5821.57|5928.12|5808.12|5941.59|5821.59|5925.77|5805.77|290
1657654800000|2022-07-12 19:40:00|5927.86|5807.86|5944.36|5824.36|5944.36|5824.36|5923.08|5803.08|292
1657655100000|2022-07-12 19:45:00|5944.56|5824.56|5959.88|5839.88|5959.97|5839.97|5943.56|5823.56|286
1657655400000|2022-07-12 19:50:00|5960.02|5840.02|5963.13|5843.13|5975.14|5855.14|5960|5840|288
1657655700000|2022-07-12 19:55:00|5963.03|5843.03|5950.75|5830.75|5964.76|5844.76|5950.71|5830.71|280
1657656000000|2022-07-12 20:00:00|5950.6|5830.6|5949.53|5829.53|5959.74|5839.74|5946.62|5826.62|284
1657656300000|2022-07-12 20:05:00|5949.34|5829.34|5947.84|5827.84|5949.89|5829.89|5941.55|5821.55|277
1657656600000|2022-07-12 20:10:00|5947.76|5827.76|5963.77|5843.77|5964.92|5844.92|5947.76|5827.76|287
1657656900000|2022-07-12 20:15:00|5963.74|5843.74|5962.51|5842.51|5969.36|5849.36|5962.51|5842.51|281
1657657200000|2022-07-12 20:20:00|5962.52|5842.52|5969.21|5849.21|5969.46|5849.46|5959.14|5839.14|279
1657657500000|2022-07-12 20:25:00|5969.51|5849.51|5972.88|5852.88|5973.67|5853.67|5969.37|5849.37|282
1657657800000|2022-07-12 20:30:00|5972.75|5852.75|5982.03|5862.03|5982.4|5862.4|5971.74|5851.74|281
1657658100000|2022-07-12 20:35:00|5982.1|5862.1|5977.49|5857.49|5982.87|5862.87|5977.39|5857.39|276
1657658400000|2022-07-12 20:40:00|5977.62|5857.62|5976.98|5856.98|5981.62|5861.62|5976.98|5856.98|275
1657658700000|2022-07-12 20:45:00|5976.84|5856.84|5951.71|5831.71|5976.84|5856.84|5949.33|5829.33|287
1657659000000|2022-07-12 20:50:00|5951.89|5831.89|5955.45|5835.45|5956.21|5836.21|5949.6|5829.6|283
1657659300000|2022-07-12 20:55:00|5955.2|5835.2|5967|5847|5967.07|5847.07|5952.74|5832.74|278
1657659600000|2022-07-12 21:00:00|5967.1|5847.1|5959.18|5839.18|5967.84|5847.84|5959.18|5839.18|275
1657659900000|2022-07-12 21:05:00|5959.13|5839.13|5967.11|5847.11|5967.18|5847.18|5958.76|5838.76|265
1657660200000|2022-07-12 21:10:00|5967.1|5847.1|5976.57|5856.57|5979.06|5859.06|5966.61|5846.61|262
1657660500000|2022-07-12 21:15:00|5976.99|5856.99|5973.42|5853.42|5977.23|5857.23|5970.12|5850.12|252
1657660800000|2022-07-12 21:20:00|5973.49|5853.49|5982.47|5862.47|5982.52|5862.52|5972.29|5852.29|253
1657661100000|2022-07-12 21:25:00|5982.57|5862.57|5977.29|5857.29|5983.51|5863.51|5976.35|5856.35|258
1657661400000|2022-07-12 21:30:00|5977.26|5857.26|5968.36|5848.36|5977.33|5857.33|5967.21|5847.21|263
1657661700000|2022-07-12 21:35:00|5968.18|5848.18|5957.76|5837.76|5969.77|5849.77|5956.6|5836.6|276
1657662000000|2022-07-12 21:40:00|5957.74|5837.74|5954.05|5834.05|5959.18|5839.18|5954.04|5834.04|258
1657662300000|2022-07-12 21:45:00|5953.91|5833.91|5955.53|5835.53|5955.68|5835.68|5951.5|5831.5|244
1657662600000|2022-07-12 21:50:00|5955.51|5835.51|5963.75|5843.75|5963.93|5843.93|5955.48|5835.48|266
1657662900000|2022-07-12 21:55:00|5964.17|5844.17|5942.01|5822.01|5964.56|5844.56|5942.01|5822.01|263
1657663200000|2022-07-12 22:00:00|5941.64|5821.64|5935.12|5815.12|5942.2|5822.2|5923.26|5803.26|293
1657663500000|2022-07-12 22:05:00|5935.09|5815.09|5948.31|5828.31|5948.31|5828.31|5934.39|5814.39|291
1657663800000|2022-07-12 22:10:00|5948.47|5828.47|5941.32|5821.32|5948.76|5828.76|5938.6|5818.6|279
1657664100000|2022-07-12 22:15:00|5941.15|5821.15|5952.18|5832.18|5952.18|5832.18|5929.87|5809.87|284
1657664400000|2022-07-12 22:20:00|5952.78|5832.78|5956.33|5836.33|5957.59|5837.59|5952.45|5832.45|282
1657664700000|2022-07-12 22:25:00|5956.31|5836.31|5961.19|5841.19|5961.19|5841.19|5943.98|5823.98|283
1657665000000|2022-07-12 22:30:00|5961.21|5841.21|5958.49|5838.49|5961.21|5841.21|5957.63|5837.63|276
1657665300000|2022-07-12 22:35:00|5958.66|5838.66|5966.68|5846.68|5971.38|5851.38|5958.2|5838.2|279
1657665600000|2022-07-12 22:40:00|5966.88|5846.88|5961.62|5841.62|5967.49|5847.49|5961.62|5841.62|274
1657665900000|2022-07-12 22:45:00|5961.57|5841.57|5954.44|5834.44|5963.74|5843.74|5952.72|5832.72|283
1657666200000|2022-07-12 22:50:00|5954.41|5834.41|5944.32|5824.32|5954.99|5834.99|5944.32|5824.32|280
1657666500000|2022-07-12 22:55:00|5944.18|5824.18|5944.24|5824.24|5946.52|5826.52|5943.55|5823.55|279
1657666800000|2022-07-12 23:00:00|5944.16|5824.16|5941.29|5821.29|5944.69|5824.69|5938.35|5818.35|281
1657667100000|2022-07-12 23:05:00|5941.26|5821.26|5952.75|5832.75|5952.89|5832.89|5941.26|5821.26|273
1657667400000|2022-07-12 23:10:00|5952.68|5832.68|5959.73|5839.73|5964.37|5844.37|5952.68|5832.68|278
1657667700000|2022-07-12 23:15:00|5959.65|5839.65|5960.33|5840.33|5961.66|5841.66|5954.84|5834.84|280
1657668000000|2022-07-12 23:20:00|5960.24|5840.24|5944.49|5824.49|5960.27|5840.27|5943.57|5823.57|275
1657668300000|2022-07-12 23:25:00|5944.5|5824.5|5936.37|5816.37|5944.86|5824.86|5935.82|5815.82|274
1657668600000|2022-07-12 23:30:00|5936.34|5816.34|5941.76|5821.76|5945.05|5825.05|5936.21|5816.21|277
1657668900000|2022-07-12 23:35:00|5941.78|5821.78|5941|5821|5943.51|5823.51|5940.01|5820.01|274
1657669200000|2022-07-12 23:40:00|5941.52|5821.52|5938.5|5818.5|5949.65|5829.65|5938.42|5818.42|281
1657669500000|2022-07-12 23:45:00|5938.46|5818.46|5938.12|5818.12|5946|5826|5935.91|5815.91|280
1657669800000|2022-07-12 23:50:00|5937.98|5817.98|5900.89|5780.89|5937.98|5817.98|5892.81|5772.81|293
1657670100000|2022-07-12 23:55:00|5900.69|5780.69|5902.92|5782.92|5906.34|5786.34|5897.87|5777.87|289
1657670400000|2022-07-13 00:00:00|5902.77|5782.77|5890.8|5770.8|5910.09|5790.09|5886.35|5766.35|290
1657670700000|2022-07-13 00:05:00|5890.99|5770.99|5904.32|5784.32|5904.32|5784.32|5887.84|5767.84|292
1657671000000|2022-07-13 00:10:00|5904.28|5784.28|5906.42|5786.42|5914.12|5794.12|5899.7|5779.7|278
1657671300000|2022-07-13 00:15:00|5906.36|5786.36|5912.58|5792.58|5916.24|5796.24|5906.36|5786.36|287
1657671600000|2022-07-13 00:20:00|5912.37|5792.37|5922.42|5802.42|5926.62|5806.62|5907.41|5787.41|284
1657671900000|2022-07-13 00:25:00|5921.57|5801.57|5918.36|5798.36|5922.59|5802.59|5917.7|5797.7|281
1657672200000|2022-07-13 00:30:00|5918.42|5798.42|5930.73|5810.73|5932.57|5812.57|5918.36|5798.36|279
1657672500000|2022-07-13 00:35:00|5930.96|5810.96|5938.96|5818.96|5938.96|5818.96|5930.96|5810.96|283
1657672800000|2022-07-13 00:40:00|5939.48|5819.48|5939.88|5819.88|5942.17|5822.17|5935.51|5815.51|282
1657673100000|2022-07-13 00:45:00|5939.93|5819.93|5937.81|5817.81|5941.2|5821.2|5936.37|5816.37|279
1657673400000|2022-07-13 00:50:00|5937.97|5817.97|5930.77|5810.77|5938.44|5818.44|5930.61|5810.61|259
1657673700000|2022-07-13 00:55:00|5930.74|5810.74|5931.67|5811.67|5933.02|5813.02|5929.6|5809.6|263
1657674000000|2022-07-13 01:00:00|5931.7|5811.7|5945.66|5825.66|5945.81|5825.81|5929.6|5809.6|288
1657674300000|2022-07-13 01:05:00|5945.65|5825.65|5950.82|5830.82|5953.18|5833.18|5943.74|5823.74|284
1657674600000|2022-07-13 01:10:00|5950.52|5830.52|5946.97|5826.97|5951.43|5831.43|5946.97|5826.97|284
1657674900000|2022-07-13 01:15:00|5946.91|5826.91|5936.31|5816.31|5948.14|5828.14|5936.3|5816.3|267
1657675200000|2022-07-13 01:20:00|5936.12|5816.12|5933.5|5813.5|5936.54|5816.54|5931.34|5811.34|265
1657675500000|2022-07-13 01:25:00|5933.47|5813.47|5933.03|5813.03|5935.42|5815.42|5930.56|5810.56|270
1657675800000|2022-07-13 01:30:00|5933.17|5813.17|5935.03|5815.03|5935.18|5815.18|5930.43|5810.43|272
1657676100000|2022-07-13 01:35:00|5934.88|5814.88|5937.36|5817.36|5942.19|5822.19|5934.43|5814.43|279
1657676400000|2022-07-13 01:40:00|5937.41|5817.41|5933.66|5813.66|5944.07|5824.07|5933.12|5813.12|276
1657676700000|2022-07-13 01:45:00|5933.65|5813.65|5943.48|5823.48|5944.4|5824.4|5933.65|5813.65|275
1657677000000|2022-07-13 01:50:00|5943.5|5823.5|5946.72|5826.72|5952.44|5832.44|5943.35|5823.35|282
1657677300000|2022-07-13 01:55:00|5947.31|5827.31|5946.25|5826.25|5949.3|5829.3|5944.73|5824.73|273
1657677600000|2022-07-13 02:00:00|5946.23|5826.23|5964.82|5844.82|5965.05|5845.05|5946.21|5826.21|281
1657677900000|2022-07-13 02:05:00|5964.89|5844.89|5978.5|5858.5|5980.32|5860.32|5964.1|5844.1|275
1657678200000|2022-07-13 02:10:00|5978.55|5858.55|5978|5858|5983.16|5863.16|5977.42|5857.42|270
1657678500000|2022-07-13 02:15:00|5978.06|5858.06|5979.92|5859.92|5980.11|5860.11|5975.27|5855.27|267
1657678800000|2022-07-13 02:20:00|5980.03|5860.03|5983.3|5863.3|5984.52|5864.52|5979.84|5859.84|259
1657679100000|2022-07-13 02:25:00|5983.23|5863.23|5977.04|5857.04|5983.46|5863.46|5976.94|5856.94|265
1657679400000|2022-07-13 02:30:00|5977.01|5857.01|5980.56|5860.56|5982.16|5862.16|5976.57|5856.57|266
1657679700000|2022-07-13 02:35:00|5980.48|5860.48|5987.28|5867.28|5988|5868|5980.39|5860.39|266
1657680000000|2022-07-13 02:40:00|5987.38|5867.38|5982.86|5862.86|5989.58|5869.58|5982.36|5862.36|253
1657680300000|2022-07-13 02:45:00|5983.04|5863.04|5983.42|5863.42|5983.42|5863.42|5979.92|5859.92|272
1657680600000|2022-07-13 02:50:00|5983.44|5863.44|5983.67|5863.67|5984.33|5864.33|5982.09|5862.09|239
1657680900000|2022-07-13 02:55:00|5983.72|5863.72|5987.81|5867.81|5992.71|5872.71|5983.39|5863.39|239
1657681200000|2022-07-13 03:00:00|5987.84|5867.84|5987.49|5867.49|5990.44|5870.44|5987.4|5867.4|252
1657681500000|2022-07-13 03:05:00|5987.44|5867.44|5990.68|5870.68|5992.02|5872.02|5987.33|5867.33|261
1657681800000|2022-07-13 03:10:00|5990.74|5870.74|5993.04|5873.04|5996.79|5876.79|5990.16|5870.16|252
1657682100000|2022-07-13 03:15:00|5993.09|5873.09|5976.03|5856.03|5993.41|5873.41|5974.91|5854.91|271
1657682400000|2022-07-13 03:20:00|5976.04|5856.04|5982.27|5862.27|5982.27|5862.27|5976.04|5856.04|249
1657682700000|2022-07-13 03:25:00|5982.26|5862.26|5975.25|5855.25|5982.49|5862.49|5974.97|5854.97|248
1657683000000|2022-07-13 03:30:00|5975.5|5855.5|5977.55|5857.55|5977.65|5857.65|5973.26|5853.26|254
1657683300000|2022-07-13 03:35:00|5977.56|5857.56|5974.28|5854.28|5978.55|5858.55|5974.09|5854.09|257
1657683600000|2022-07-13 03:40:00|5974.16|5854.16|5967.63|5847.63|5974.24|5854.24|5967.07|5847.07|278
1657683900000|2022-07-13 03:45:00|5967.8|5847.8|5967.88|5847.88|5968.85|5848.85|5966.73|5846.73|254
1657684200000|2022-07-13 03:50:00|5967.9|5847.9|5965.81|5845.81|5968.96|5848.96|5965.34|5845.34|249
1657684500000|2022-07-13 03:55:00|5965.79|5845.79|5965.61|5845.61|5967.52|5847.52|5964.3|5844.3|245
1657684800000|2022-07-13 04:00:00|5965.59|5845.59|5978.31|5858.31|5978.76|5858.76|5965.46|5845.46|265
1657685100000|2022-07-13 04:05:00|5978.33|5858.33|5983.28|5863.28|5984.81|5864.81|5978.09|5858.09|253
1657685400000|2022-07-13 04:10:00|5982.97|5862.97|5980.32|5860.32|5983.03|5863.03|5979.42|5859.42|248
1657685700000|2022-07-13 04:15:00|5980.29|5860.29|5982.58|5862.58|5984.72|5864.72|5979.13|5859.13|238
1657686000000|2022-07-13 04:20:00|5982.61|5862.61|5989.09|5869.09|5989.12|5869.12|5981.89|5861.89|256
1657686300000|2022-07-13 04:25:00|5989.13|5869.13|5983.38|5863.38|5989.13|5869.13|5983.01|5863.01|247
1657686600000|2022-07-13 04:30:00|5983.39|5863.39|5977.8|5857.8|5985.22|5865.22|5976.64|5856.64|256
1657686900000|2022-07-13 04:35:00|5977.97|5857.97|5971.72|5851.72|5978.27|5858.27|5971.51|5851.51|260
1657687200000|2022-07-13 04:40:00|5971.74|5851.74|5969.71|5849.71|5973.28|5853.28|5969.13|5849.13|246
1657687500000|2022-07-13 04:45:00|5969.66|5849.66|5960.65|5840.65|5969.69|5849.69|5958.56|5838.56|275
1657687800000|2022-07-13 04:50:00|5960.58|5840.58|5968.96|5848.96|5969.17|5849.17|5960.58|5840.58|253
1657688100000|2022-07-13 04:55:00|5968.83|5848.83|5971.65|5851.65|5973.02|5853.02|5967.93|5847.93|244
1657688400000|2022-07-13 05:00:00|5971.64|5851.64|5972.65|5852.65|5973.03|5853.03|5969.55|5849.55|247
1657688700000|2022-07-13 05:05:00|5972.22|5852.22|5965.7|5845.7|5972.22|5852.22|5965.31|5845.31|226
1657689000000|2022-07-13 05:10:00|5965.69|5845.69|5966.02|5846.02|5967|5847|5964.34|5844.34|220
1657689300000|2022-07-13 05:15:00|5966.06|5846.06|5964.58|5844.58|5971.84|5851.84|5964.58|5844.58|241
1657689600000|2022-07-13 05:20:00|5964.51|5844.51|5977.39|5857.39|5977.39|5857.39|5958.69|5838.69|254
1657689900000|2022-07-13 05:25:00|5977.98|5857.98|5988.21|5868.21|5988.25|5868.25|5977.98|5857.98|263
1657690200000|2022-07-13 05:30:00|5988.15|5868.15|5983.2|5863.2|5988.15|5868.15|5981.65|5861.65|258
1657690500000|2022-07-13 05:35:00|5983.36|5863.36|6012.93|5892.93|6012.93|5892.93|5981.5|5861.5|279
1657690800000|2022-07-13 05:40:00|6012.92|5892.92|6004.17|5884.17|6013.33|5893.33|6003.84|5883.84|283
1657691100000|2022-07-13 05:45:00|6004.21|5884.21|6009.09|5889.09|6010.39|5890.39|6004.09|5884.09|274
1657691400000|2022-07-13 05:50:00|6009.06|5889.06|6003.24|5883.24|6011.27|5891.27|6003.16|5883.16|281
1657691700000|2022-07-13 05:55:00|6003.16|5883.16|5996.51|5876.51|6003.44|5883.44|5996.21|5876.21|263
1657692000000|2022-07-13 06:00:00|5996.47|5876.47|5996.59|5876.59|5998|5878|5995.68|5875.68|258
1657692300000|2022-07-13 06:05:00|5996.52|5876.52|5994.96|5874.96|5997.91|5877.91|5994.88|5874.88|245
1657692600000|2022-07-13 06:10:00|5994.9|5874.9|5991.63|5871.63|5995.37|5875.37|5990.56|5870.56|262
1657692900000|2022-07-13 06:15:00|5991.62|5871.62|5985.54|5865.54|5991.65|5871.65|5985.34|5865.34|243
1657693200000|2022-07-13 06:20:00|5985.5|5865.5|5985.88|5865.88|5987.41|5867.41|5985.07|5865.07|228
1657693500000|2022-07-13 06:25:00|5985.95|5865.95|5984.5|5864.5|5985.95|5865.95|5982.39|5862.39|221
1657693800000|2022-07-13 06:30:00|5984.53|5864.53|5986.56|5866.56|5986.56|5866.56|5982.8|5862.8|241
1657694100000|2022-07-13 06:35:00|5986.53|5866.53|5985.2|5865.2|5993.79|5873.79|5985.2|5865.2|257
1657694400000|2022-07-13 06:40:00|5985.35|5865.35|5997.8|5877.8|5998.84|5878.84|5985.15|5865.15|268
1657694700000|2022-07-13 06:45:00|5997.64|5877.64|6004.03|5884.03|6005.92|5885.92|5996.94|5876.94|279
1657695000000|2022-07-13 06:50:00|6003.97|5883.97|5998.61|5878.61|6003.97|5883.97|5995.92|5875.92|263
1657695300000|2022-07-13 06:55:00|5998.62|5878.62|6007.85|5887.85|6008.3|5888.3|5998.59|5878.59|268
1657695600000|2022-07-13 07:00:00|6007.98|5887.98|6014.12|5894.12|6015.49|5895.49|6007.59|5887.59|272
1657695900000|2022-07-13 07:05:00|6014.09|5894.09|6014.52|5894.52|6017.83|5897.83|6013.99|5893.99|267
1657696200000|2022-07-13 07:10:00|6014.56|5894.56|6006.6|5886.6|6019.32|5899.32|6006.33|5886.33|271
1657696500000|2022-07-13 07:15:00|6006.58|5886.58|5999.23|5879.23|6007|5887|5997.98|5877.98|262
1657696800000|2022-07-13 07:20:00|5999.19|5879.19|5997.26|5877.26|6002.36|5882.36|5996.91|5876.91|259
1657697100000|2022-07-13 07:25:00|5997|5877|5996.51|5876.51|5997.01|5877.01|5993.25|5873.25|263
1657697400000|2022-07-13 07:30:00|5996.41|5876.41|6005.64|5885.64|6006.3|5886.3|5995|5875|260
1657697700000|2022-07-13 07:35:00|6005.65|5885.65|6010.54|5890.54|6010.63|5890.63|5996.42|5876.42|271
1657698000000|2022-07-13 07:40:00|6010.51|5890.51|6038.35|5918.35|6057.59|5937.59|6007.42|5887.42|294
1657698300000|2022-07-13 07:45:00|6038.11|5918.11|6056.78|5936.78|6056.84|5936.84|6034.74|5914.74|285
1657698600000|2022-07-13 07:50:00|6056.85|5936.85|6045.59|5925.59|6057.51|5937.51|6044.39|5924.39|282
1657698900000|2022-07-13 07:55:00|6045.73|5925.73|6056.75|5936.75|6058.07|5938.07|6045.66|5925.66|273
1657699200000|2022-07-13 08:00:00|6056.81|5936.81|6065.86|5945.86|6071.36|5951.36|6056.66|5936.66|279
1657699500000|2022-07-13 08:05:00|6065.8|5945.8|6048.85|5928.85|6066.94|5946.94|6046.95|5926.95|274
1657699800000|2022-07-13 08:10:00|6048.96|5928.96|6048.38|5928.38|6051.78|5931.78|6045.37|5925.37|270
1657700100000|2022-07-13 08:15:00|6048.33|5928.33|6047.86|5927.86|6049.79|5929.79|6046.13|5926.13|263
1657700400000|2022-07-13 08:20:00|6047.25|5927.25|6061.31|5941.31|6061.55|5941.55|6045.61|5925.61|280
1657700700000|2022-07-13 08:25:00|6061.14|5941.14|6069.43|5949.43|6069.43|5949.43|6057.47|5937.47|287
1657701000000|2022-07-13 08:30:00|6069.83|5949.83|6078.8|5958.8|6078.8|5958.8|6066.83|5946.83|287
1657701300000|2022-07-13 08:35:00|6079.05|5959.05|6095.65|5975.65|6095.65|5975.65|6079.05|5959.05|289
1657701600000|2022-07-13 08:40:00|6095.74|5975.74|6094.35|5974.35|6099.13|5979.13|6091.52|5971.52|276
1657701900000|2022-07-13 08:45:00|6094.36|5974.36|6096.98|5976.98|6098.62|5978.62|6092.89|5972.89|290
1657702200000|2022-07-13 08:50:00|6096.82|5976.82|6098.71|5978.71|6098.71|5978.71|6094.82|5974.82|279
1657702500000|2022-07-13 08:55:00|6098.64|5978.64|6092.54|5972.54|6101.89|5981.89|6089.88|5969.88|282
1657702800000|2022-07-13 09:00:00|6092.61|5972.61|6093.7|5973.7|6096.92|5976.92|6092.61|5972.61|272
1657703100000|2022-07-13 09:05:00|6093.48|5973.48|6096.84|5976.84|6096.84|5976.84|6089.22|5969.22|282
1657703400000|2022-07-13 09:10:00|6096.83|5976.83|6099.35|5979.35|6099.92|5979.92|6094.74|5974.74|270
1657703700000|2022-07-13 09:15:00|6099.26|5979.26|6096.68|5976.68|6099.34|5979.34|6095.83|5975.83|273
1657704000000|2022-07-13 09:20:00|6096.72|5976.72|6094.98|5974.98|6097.59|5977.59|6093.88|5973.88|254
1657704300000|2022-07-13 09:25:00|6095.21|5975.21|6097.75|5977.75|6098.85|5978.85|6093.13|5973.13|260
1657704600000|2022-07-13 09:30:00|6097.76|5977.76|6081.48|5961.48|6097.95|5977.95|6081.48|5961.48|282
1657704900000|2022-07-13 09:35:00|6081.38|5961.38|6079.18|5959.18|6081.85|5961.85|6075.79|5955.79|278
1657705200000|2022-07-13 09:40:00|6079.33|5959.33|6073.14|5953.14|6079.76|5959.76|6073.14|5953.14|274
1657705500000|2022-07-13 09:45:00|6073.13|5953.13|6076.84|5956.84|6077.46|5957.46|6071.14|5951.14|273
1657705800000|2022-07-13 09:50:00|6076.86|5956.86|6077.26|5957.26|6078.82|5958.82|6076.62|5956.62|257
1657706100000|2022-07-13 09:55:00|6077.25|5957.25|6077.61|5957.61|6078.55|5958.55|6075.18|5955.18|243
1657706400000|2022-07-13 10:00:00|6077.49|5957.49|6071.13|5951.13|6079.1|5959.1|6071.13|5951.13|254
1657706700000|2022-07-13 10:05:00|6071.24|5951.24|6065.95|5945.95|6071.24|5951.24|6063.89|5943.89|278
1657707000000|2022-07-13 10:10:00|6065.97|5945.97|6070.47|5950.47|6072.36|5952.36|6065.06|5945.06|257
1657707300000|2022-07-13 10:15:00|6070.55|5950.55|6068.87|5948.87|6071.91|5951.91|6068.67|5948.67|271
1657707600000|2022-07-13 10:20:00|6068.83|5948.83|6066.27|5946.27|6068.83|5948.83|6064.02|5944.02|264
1657707900000|2022-07-13 10:25:00|6066.26|5946.26|6059.44|5939.44|6068.16|5948.16|6058.11|5938.11|265
1657708200000|2022-07-13 10:30:00|6059.34|5939.34|6057.39|5937.39|6059.37|5939.37|6052.86|5932.86|270
1657708500000|2022-07-13 10:35:00|6057.31|5937.31|6064.52|5944.52|6064.56|5944.56|6056.71|5936.71|260
1657708800000|2022-07-13 10:40:00|6064.7|5944.7|6075.34|5955.34|6079.54|5959.54|6064.46|5944.46|285
1657709100000|2022-07-13 10:45:00|6075.31|5955.31|6070.52|5950.52|6076.33|5956.33|6070.52|5950.52|256
1657709400000|2022-07-13 10:50:00|6070.49|5950.49|6066.58|5946.58|6071.47|5951.47|6066.58|5946.58|274
1657709700000|2022-07-13 10:55:00|6066.38|5946.38|6067.24|5947.24|6067.51|5947.51|6065.16|5945.16|257
1657710000000|2022-07-13 11:00:00|6067.32|5947.32|6060.29|5940.29|6067.34|5947.34|6060.26|5940.26|275
1657710300000|2022-07-13 11:05:00|6060.26|5940.26|6075.58|5955.58|6077.75|5957.75|6057.68|5937.68|280
1657710600000|2022-07-13 11:10:00|6075.63|5955.63|6071.9|5951.9|6075.86|5955.86|6071.72|5951.72|277
1657710900000|2022-07-13 11:15:00|6071.95|5951.95|6068.11|5948.11|6072.02|5952.02|6067.83|5947.83|285
1657711200000|2022-07-13 11:20:00|6068.1|5948.1|6059.88|5939.88|6071.83|5951.83|6059.88|5939.88|284
1657711500000|2022-07-13 11:25:00|6059.92|5939.92|6068.62|5948.62|6069.9|5949.9|6058.93|5938.93|288
1657711800000|2022-07-13 11:30:00|6068.75|5948.75|6072.85|5952.85|6073.29|5953.29|6067.82|5947.82|282
1657712100000|2022-07-13 11:35:00|6072.71|5952.71|6080.63|5960.63|6080.88|5960.88|6072.5|5952.5|282
1657712400000|2022-07-13 11:40:00|6080.61|5960.61|6076.35|5956.35|6082.38|5962.38|6075.92|5955.92|277
1657712700000|2022-07-13 11:45:00|6076.36|5956.36|6088.65|5968.65|6092.04|5972.04|6073.99|5953.99|291
1657713000000|2022-07-13 11:50:00|6088.81|5968.81|6080.96|5960.96|6091.01|5971.01|6079.61|5959.61|280
1657713300000|2022-07-13 11:55:00|6081.07|5961.07|6093.83|5973.83|6095.56|5975.56|6080.95|5960.95|287
1657713600000|2022-07-13 12:00:00|6093.66|5973.66|6102.79|5982.79|6103.14|5983.14|6088.6|5968.6|287
1657713900000|2022-07-13 12:05:00|6102.83|5982.83|6099.28|5979.28|6105.52|5985.52|6097.25|5977.25|285
1657714200000|2022-07-13 12:10:00|6099.27|5979.27|6075.25|5955.25|6099.6|5979.6|6074.85|5954.85|290
1657714500000|2022-07-13 12:15:00|6075.13|5955.13|6061.39|5941.39|6080.14|5960.14|6054.31|5934.31|294
1657714800000|2022-07-13 12:20:00|6061.3|5941.3|6097.21|5977.21|6097.21|5977.21|6061.3|5941.3|287
1657715100000|2022-07-13 12:25:00|6097.11|5977.11|6142.2|6022.2|6151.32|6031.32|6097.03|5977.03|298
1657715400000|2022-07-13 12:30:00|6149.57|6029.57|5963.82|5843.82|6158.36|6038.36|5944.58|5824.58|298
1657715700000|2022-07-13 12:35:00|5963.4|5843.4|5890.34|5770.34|5963.4|5843.4|5890.34|5770.34|296
1657716000000|2022-07-13 12:40:00|5888.87|5768.87|5829.23|5709.23|5888.87|5768.87|5788.29|5668.29|298
1657716300000|2022-07-13 12:45:00|5829.19|5709.19|5864.18|5744.18|5864.18|5744.18|5822.31|5702.31|298
1657716600000|2022-07-13 12:50:00|5864.53|5744.53|5835.26|5715.26|5864.91|5744.91|5834.55|5714.55|299
1657716900000|2022-07-13 12:55:00|5835.36|5715.36|5845.14|5725.14|5845.59|5725.59|5821.69|5701.69|296
1657717200000|2022-07-13 13:00:00|5845.12|5725.12|5870.82|5750.82|5872.72|5752.72|5834.86|5714.86|293
1657717500000|2022-07-13 13:05:00|5870.63|5750.63|5854.33|5734.33|5870.63|5750.63|5852.71|5732.71|295
1657717800000|2022-07-13 13:10:00|5854.53|5734.53|5842.26|5722.26|5856.3|5736.3|5842.26|5722.26|289
1657718100000|2022-07-13 13:15:00|5842.28|5722.28|5821.42|5701.42|5845.26|5725.26|5821.42|5701.42|291
1657718400000|2022-07-13 13:20:00|5821.49|5701.49|5817.02|5697.02|5822.85|5702.85|5809.44|5689.44|293
1657718700000|2022-07-13 13:25:00|5816.92|5696.92|5798.93|5678.93|5821.5|5701.5|5797.38|5677.38|289
1657719000000|2022-07-13 13:30:00|5799|5679|5818.43|5698.43|5820.04|5700.04|5787.73|5667.73|297
1657719300000|2022-07-13 13:35:00|5818.47|5698.47|5867.97|5747.97|5867.97|5747.97|5810.62|5690.62|295
1657719600000|2022-07-13 13:40:00|5868.84|5748.84|5863.89|5743.89|5889.09|5769.09|5863.89|5743.89|295
1657719900000|2022-07-13 13:45:00|5864.22|5744.22|5888.44|5768.44|5888.44|5768.44|5857.44|5737.44|293
1657720200000|2022-07-13 13:50:00|5888.38|5768.38|5894.73|5774.73|5896.18|5776.18|5884.72|5764.72|289
1657720500000|2022-07-13 13:55:00|5894.97|5774.97|5895.29|5775.29|5896.32|5776.32|5885.33|5765.33|292
1657720800000|2022-07-13 14:00:00|5894.3|5774.3|5905.27|5785.27|5905.97|5785.97|5880.42|5760.42|290
1657721100000|2022-07-13 14:05:00|5905.39|5785.39|5889.84|5769.84|5917.66|5797.66|5887.32|5767.32|296
1657721400000|2022-07-13 14:10:00|5889.77|5769.77|5900.18|5780.18|5901.58|5781.58|5888.75|5768.75|291
1657721700000|2022-07-13 14:15:00|5900.27|5780.27|5884.1|5764.1|5903.31|5783.31|5881.63|5761.63|288
1657722000000|2022-07-13 14:20:00|5883.52|5763.52|5874.96|5754.96|5884.64|5764.64|5874.96|5754.96|292
1657722300000|2022-07-13 14:25:00|5874.94|5754.94|5886.37|5766.37|5888.83|5768.83|5873.27|5753.27|289
1657722600000|2022-07-13 14:30:00|5886.14|5766.14|5934.4|5814.4|5934.6|5814.6|5882.24|5762.24|289
1657722900000|2022-07-13 14:35:00|5934.42|5814.42|5948.24|5828.24|5953.72|5833.72|5934.42|5814.42|293
1657723200000|2022-07-13 14:40:00|5948.41|5828.41|5988.36|5868.36|5988.36|5868.36|5947.86|5827.86|291
1657723500000|2022-07-13 14:45:00|5988.72|5868.72|6019.13|5899.13|6023.18|5903.18|5985.19|5865.19|294
1657723800000|2022-07-13 14:50:00|6019.28|5899.28|6009.23|5889.23|6030.81|5910.81|6008.79|5888.79|291
1657724100000|2022-07-13 14:55:00|6009.77|5889.77|6013.79|5893.79|6017.68|5897.68|6008.74|5888.74|292
1657724400000|2022-07-13 15:00:00|6013.82|5893.82|6019.83|5899.83|6023.16|5903.16|6010.6|5890.6|283
1657724700000|2022-07-13 15:05:00|6019.85|5899.85|6022.43|5902.43|6036.46|5916.46|6018.97|5898.97|290
1657725000000|2022-07-13 15:10:00|6022.63|5902.63|6020.48|5900.48|6025.98|5905.98|6016.97|5896.97|282
1657725300000|2022-07-13 15:15:00|6020.59|5900.59|6003.74|5883.74|6022.09|5902.09|6002.82|5882.82|292
1657725600000|2022-07-13 15:20:00|6003.72|5883.72|5996.54|5876.54|6005.94|5885.94|5996.54|5876.54|285
1657725900000|2022-07-13 15:25:00|5996.53|5876.53|5979.05|5859.05|5996.53|5876.53|5979.05|5859.05|290
1657726200000|2022-07-13 15:30:00|5978.92|5858.92|5969.28|5849.28|5984.08|5864.08|5968.82|5848.82|288
1657726500000|2022-07-13 15:35:00|5969.15|5849.15|5970.44|5850.44|5974.54|5854.54|5962.95|5842.95|295
1657726800000|2022-07-13 15:40:00|5970.58|5850.58|5965.75|5845.75|5976.71|5856.71|5965.43|5845.43|283
1657727100000|2022-07-13 15:45:00|5965.8|5845.8|5962.76|5842.76|5965.8|5845.8|5953.67|5833.67|286
1657727400000|2022-07-13 15:50:00|5962.78|5842.78|5979.07|5859.07|5986.28|5866.28|5962.78|5842.78|284
1657727700000|2022-07-13 15:55:00|5979.17|5859.17|5971.17|5851.17|5979.35|5859.35|5970.78|5850.78|280
1657728000000|2022-07-13 16:00:00|5971.11|5851.11|5962.33|5842.33|5972.35|5852.35|5960.37|5840.37|287
1657728300000|2022-07-13 16:05:00|5962.36|5842.36|5969.95|5849.95|5969.95|5849.95|5961.67|5841.67|289
1657728600000|2022-07-13 16:10:00|5970.24|5850.24|5952.16|5832.16|5970.44|5850.44|5952.16|5832.16|285
1657728900000|2022-07-13 16:15:00|5952.2|5832.2|5925.69|5805.69|5952.2|5832.2|5925.21|5805.21|289
1657729200000|2022-07-13 16:20:00|5925.66|5805.66|5945.9|5825.9|5945.9|5825.9|5921.43|5801.43|292
1657729500000|2022-07-13 16:25:00|5945.91|5825.91|5957|5837|5957.11|5837.11|5943.16|5823.16|286
1657729800000|2022-07-13 16:30:00|5956.94|5836.94|5971.24|5851.24|5971.75|5851.75|5955.48|5835.48|285
1657730100000|2022-07-13 16:35:00|5970.93|5850.93|5974.42|5854.42|5974.71|5854.71|5966.18|5846.18|286
1657730400000|2022-07-13 16:40:00|5974.67|5854.67|5980.31|5860.31|5980.31|5860.31|5970.55|5850.55|288
1657730700000|2022-07-13 16:45:00|5980.39|5860.39|5980.9|5860.9|5985.66|5865.66|5979.81|5859.81|281
1657731000000|2022-07-13 16:50:00|5980.91|5860.91|6005.53|5885.53|6005.53|5885.53|5979.29|5859.29|286
1657731300000|2022-07-13 16:55:00|6005.46|5885.46|6021.21|5901.21|6021.21|5901.21|6005.42|5885.42|280
1657731600000|2022-07-13 17:00:00|6021.33|5901.33|6087.35|5967.35|6099.55|5979.55|6018.41|5898.41|292
1657731900000|2022-07-13 17:05:00|6087.37|5967.37|6069.4|5949.4|6089.01|5969.01|6069.4|5949.4|298
1657732200000|2022-07-13 17:10:00|6069.26|5949.26|6091.37|5971.37|6092.04|5972.04|6068.46|5948.46|291
1657732500000|2022-07-13 17:15:00|6091.51|5971.51|6071.3|5951.3|6092.11|5972.11|6069.89|5949.89|286
1657732800000|2022-07-13 17:20:00|6071.56|5951.56|6079.86|5959.86|6079.86|5959.86|6067.39|5947.39|283
1657733100000|2022-07-13 17:25:00|6080.08|5960.08|6083.02|5963.02|6084.74|5964.74|6076.28|5956.28|288
1657733400000|2022-07-13 17:30:00|6083.01|5963.01|6068.64|5948.64|6083.84|5963.84|6068.15|5948.15|288
1657733700000|2022-07-13 17:35:00|6068.56|5948.56|6071.6|5951.6|6074.54|5954.54|6068.26|5948.26|285
1657734000000|2022-07-13 17:40:00|6071.61|5951.61|6105.17|5985.17|6105.44|5985.44|6071.4|5951.4|279
1657734300000|2022-07-13 17:45:00|6105.38|5985.38|6100.65|5980.65|6111.34|5991.34|6093.19|5973.19|293
1657734600000|2022-07-13 17:50:00|6100.62|5980.62|6100.37|5980.37|6105.06|5985.06|6100.37|5980.37|294
1657734900000|2022-07-13 17:55:00|6100.03|5980.03|6099.67|5979.67|6100.18|5980.18|6092.83|5972.83|287
1657735200000|2022-07-13 18:00:00|6099.9|5979.9|6055.32|5935.32|6099.98|5979.98|6055.14|5935.14|295
1657735500000|2022-07-13 18:05:00|6055.18|5935.18|6060.94|5940.94|6062.98|5942.98|6053.94|5933.94|288
1657735800000|2022-07-13 18:10:00|6060.95|5940.95|6062.55|5942.55|6062.86|5942.86|6058.08|5938.08|280
1657736100000|2022-07-13 18:15:00|6062.48|5942.48|6057.05|5937.05|6063.78|5943.78|6050.75|5930.75|292
1657736400000|2022-07-13 18:20:00|6056.93|5936.93|6058.68|5938.68|6058.7|5938.7|6049.08|5929.08|286
1657736700000|2022-07-13 18:25:00|6058.86|5938.86|6069.9|5949.9|6071.95|5951.95|6058.86|5938.86|294
1657737000000|2022-07-13 18:30:00|6069.66|5949.66|6064.5|5944.5|6082.02|5962.02|6062.04|5942.04|295
1657737300000|2022-07-13 18:35:00|6064.38|5944.38|6072.3|5952.3|6072.36|5952.36|6064.27|5944.27|267
1657737600000|2022-07-13 18:40:00|6072.23|5952.23|6081.56|5961.56|6082.3|5962.3|6071.45|5951.45|272
1657737900000|2022-07-13 18:45:00|6081.74|5961.74|6074.26|5954.26|6082.42|5962.42|6072.71|5952.71|276
1657738200000|2022-07-13 18:50:00|6074.23|5954.23|6085.09|5965.09|6086.93|5966.93|6074.2|5954.2|281
1657738500000|2022-07-13 18:55:00|6085.1|5965.1|6085.26|5965.26|6089.03|5969.03|6077.39|5957.39|284
1657738800000|2022-07-13 19:00:00|6085.45|5965.45|6086.8|5966.8|6088.83|5968.83|6081.96|5961.96|279
1657739100000|2022-07-13 19:05:00|6086.73|5966.73|6068.72|5948.72|6087.39|5967.39|6067.19|5947.19|290
1657739400000|2022-07-13 19:10:00|6068.75|5948.75|6075.13|5955.13|6075.13|5955.13|6065.97|5945.97|287
1657739700000|2022-07-13 19:15:00|6075.04|5955.04|6071.1|5951.1|6075.23|5955.23|6070.02|5950.02|274
1657740000000|2022-07-13 19:20:00|6071.02|5951.02|6069.42|5949.42|6072.73|5952.73|6067.33|5947.33|275
1657740300000|2022-07-13 19:25:00|6069.4|5949.4|6066.13|5946.13|6069.4|5949.4|6064.27|5944.27|281
1657740600000|2022-07-13 19:30:00|6066.08|5946.08|6049.61|5929.61|6066.18|5946.18|6049.61|5929.61|284
1657740900000|2022-07-13 19:35:00|6048.43|5928.43|6057.18|5937.18|6060.74|5940.74|6047.58|5927.58|288
1657741200000|2022-07-13 19:40:00|6057.2|5937.2|6041.75|5921.75|6058.38|5938.38|6041.73|5921.73|282
1657741500000|2022-07-13 19:45:00|6041.6|5921.6|6045.05|5925.05|6046.24|5926.24|6039.83|5919.83|281
1657741800000|2022-07-13 19:50:00|6045.17|5925.17|6035.55|5915.55|6045.17|5925.17|6035.34|5915.34|279
1657742100000|2022-07-13 19:55:00|6035.48|5915.48|6038.01|5918.01|6040.8|5920.8|6035.01|5915.01|282
1657742400000|2022-07-13 20:00:00|6038.36|5918.36|6047.08|5927.08|6049.5|5929.5|6038.36|5918.36|285
1657742700000|2022-07-13 20:05:00|6047.26|5927.26|6048.56|5928.56|6048.56|5928.56|6040.41|5920.41|284
1657743000000|2022-07-13 20:10:00|6048.89|5928.89|6051.92|5931.92|6053.65|5933.65|6048.89|5928.89|270
1657743300000|2022-07-13 20:15:00|6052.05|5932.05|6045.89|5925.89|6052.34|5932.34|6045.76|5925.76|273
1657743600000|2022-07-13 20:20:00|6045.94|5925.94|6043.32|5923.32|6046.88|5926.88|6042.11|5922.11|262
1657743900000|2022-07-13 20:25:00|6043.3|5923.3|6037.43|5917.43|6043.46|5923.46|6031.25|5911.25|279
1657744200000|2022-07-13 20:30:00|6037.52|5917.52|6038.03|5918.03|6043.09|5923.09|6035.76|5915.76|268
1657744500000|2022-07-13 20:35:00|6037.86|5917.86|6043.62|5923.62|6046.52|5926.52|6037.49|5917.49|276
1657744800000|2022-07-13 20:40:00|6043.69|5923.69|6043.88|5923.88|6044.45|5924.45|6037.76|5917.76|280
1657745100000|2022-07-13 20:45:00|6043.87|5923.87|6041.85|5921.85|6044.14|5924.14|6040.62|5920.62|278
1657745400000|2022-07-13 20:50:00|6041.78|5921.78|6037.34|5917.34|6044.29|5924.29|6037.34|5917.34|281
1657745700000|2022-07-13 20:55:00|6037.33|5917.33|6040.4|5920.4|6041.33|5921.33|6036.36|5916.36|280
1657746000000|2022-07-13 21:00:00|6040.45|5920.45|6040.29|5920.29|6041.69|5921.69|6037.88|5917.88|270
1657746300000|2022-07-13 21:05:00|6040.46|5920.46|6053.97|5933.97|6055.69|5935.69|6040.08|5920.08|274
1657746600000|2022-07-13 21:10:00|6053.98|5933.98|6059.11|5939.11|6068.57|5948.57|6053.98|5933.98|292
1657746900000|2022-07-13 21:15:00|6058.93|5938.93|6061.85|5941.85|6064.05|5944.05|6056.63|5936.63|270
1657747200000|2022-07-13 21:20:00|6061.86|5941.86|6060.87|5940.87|6065.18|5945.18|6060.53|5940.53|271
1657747500000|2022-07-13 21:25:00|6060.96|5940.96|6072.51|5952.51|6072.61|5952.61|6060.96|5940.96|261
1657747800000|2022-07-13 21:30:00|6072.48|5952.48|6073.2|5953.2|6074.89|5954.89|6069.63|5949.63|269
1657748100000|2022-07-13 21:35:00|6073.25|5953.25|6076.11|5956.11|6077.81|5957.81|6073.14|5953.14|271
1657748400000|2022-07-13 21:40:00|6076.2|5956.2|6093.44|5973.44|6093.92|5973.92|6073.71|5953.71|271
1657748700000|2022-07-13 21:45:00|6093.51|5973.51|6092.36|5972.36|6095.72|5975.72|6088.56|5968.56|288
1657749000000|2022-07-13 21:50:00|6092.49|5972.49|6108.05|5988.05|6108.23|5988.23|6092.49|5972.49|279
1657749300000|2022-07-13 21:55:00|6108.13|5988.13|6103.14|5983.14|6110.24|5990.24|6102.04|5982.04|278
1657749600000|2022-07-13 22:00:00|6103.21|5983.21|6129.2|6009.2|6129.69|6009.69|6103.06|5983.06|290
1657749900000|2022-07-13 22:05:00|6129.27|6009.27|6101.49|5981.49|6129.27|6009.27|6101.49|5981.49|287
1657750200000|2022-07-13 22:10:00|6101.03|5981.03|6099.88|5979.88|6101.03|5981.03|6093.65|5973.65|282
1657750500000|2022-07-13 22:15:00|6100.03|5980.03|6101.34|5981.34|6101.55|5981.55|6098.19|5978.19|267
1657750800000|2022-07-13 22:20:00|6101.52|5981.52|6121.3|6001.3|6121.94|6001.94|6101.27|5981.27|284
1657751100000|2022-07-13 22:25:00|6121.29|6001.29|6118.68|5998.68|6127.07|6007.07|6118.56|5998.56|284
1657751400000|2022-07-13 22:30:00|6118.64|5998.64|6125.79|6005.79|6126.67|6006.67|6117.49|5997.49|279
1657751700000|2022-07-13 22:35:00|6125.75|6005.75|6098.8|5978.8|6125.75|6005.75|6098.8|5978.8|279
1657752000000|2022-07-13 22:40:00|6098.76|5978.76|6089.26|5969.26|6098.76|5978.76|6088.31|5968.31|280
1657752300000|2022-07-13 22:45:00|6089.23|5969.23|6094.36|5974.36|6094.43|5974.43|6088.01|5968.01|269
1657752600000|2022-07-13 22:50:00|6094.39|5974.39|6100.68|5980.68|6100.75|5980.75|6091.32|5971.32|282
1657752900000|2022-07-13 22:55:00|6100.56|5980.56|6097.05|5977.05|6102.26|5982.26|6096.43|5976.43|268
1657753200000|2022-07-13 23:00:00|6097.07|5977.07|6116.62|5996.62|6118.83|5998.83|6097.07|5977.07|283
1657753500000|2022-07-13 23:05:00|6116.64|5996.64|6119.26|5999.26|6119.29|5999.29|6116.38|5996.38|132
1657754100000|2022-07-13 23:15:00|6129.2|6009.2|6205.71|6085.71|6214.13|6094.13|6129.2|6009.2|298
1657754400000|2022-07-13 23:20:00|6205.54|6085.54|6203.21|6083.21|6216.15|6096.15|6202.67|6082.67|294
1657754700000|2022-07-13 23:25:00|6203.37|6083.37|6179.29|6059.29|6203.89|6083.89|6175.81|6055.81|294
1657755000000|2022-07-13 23:30:00|6179.32|6059.32|6205.26|6085.26|6206.65|6086.65|6179.32|6059.32|288
1657755300000|2022-07-13 23:35:00|6205.28|6085.28|6207.7|6087.7|6212.54|6092.54|6204.59|6084.59|282
1657755600000|2022-07-13 23:40:00|6207.81|6087.81|6216.95|6096.95|6221.42|6101.42|6206.09|6086.09|293
1657755900000|2022-07-13 23:45:00|6216.82|6096.82|6214.27|6094.27|6221.29|6101.29|6207.91|6087.91|287
1657756200000|2022-07-13 23:50:00|6214.42|6094.42|6220.18|6100.18|6232.55|6112.55|6214.19|6094.19|292
1657756500000|2022-07-13 23:55:00|6220.1|6100.1|6232.92|6112.92|6235.88|6115.88|6218.48|6098.48|285
1657756800000|2022-07-14 00:00:00|6232.49|6112.49|6249.25|6129.25|6258.63|6138.63|6223.2|6103.2|293
1657757100000|2022-07-14 00:05:00|6249.75|6129.75|6228.4|6108.4|6253.33|6133.33|6228.4|6108.4|285
1657757400000|2022-07-14 00:10:00|6228.15|6108.15|6228.96|6108.96|6228.96|6108.96|6224.21|6104.21|284
1657757700000|2022-07-14 00:15:00|6229.11|6109.11|6214.27|6094.27|6232.63|6112.63|6213.52|6093.52|290
1657758000000|2022-07-14 00:20:00|6214.31|6094.31|6209.93|6089.93|6218.55|6098.55|6209.54|6089.54|282
1657758300000|2022-07-14 00:25:00|6209.99|6089.99|6218.02|6098.02|6221.61|6101.61|6209.99|6089.99|285
1657758600000|2022-07-14 00:30:00|6217.75|6097.75|6218.68|6098.68|6226.89|6106.89|6216.86|6096.86|286
1657758900000|2022-07-14 00:35:00|6218.66|6098.66|6219.33|6099.33|6221.63|6101.63|6215.48|6095.48|287
1657759200000|2022-07-14 00:40:00|6219.26|6099.26|6227.48|6107.48|6228.93|6108.93|6219.26|6099.26|286
1657759500000|2022-07-14 00:45:00|6227.35|6107.35|6228.47|6108.47|6232.57|6112.57|6225.55|6105.55|288
1657759800000|2022-07-14 00:50:00|6228.19|6108.19|6241.08|6121.08|6241.22|6121.22|6224.84|6104.84|284
1657760100000|2022-07-14 00:55:00|6241.61|6121.61|6236.09|6116.09|6243.92|6123.92|6234.66|6114.66|284
1657760400000|2022-07-14 01:00:00|6236.06|6116.06|6231.52|6111.52|6236.24|6116.24|6229.11|6109.11|283
1657760700000|2022-07-14 01:05:00|6231.61|6111.61|6232.35|6112.35|6232.55|6112.55|6225.15|6105.15|258
1657761000000|2022-07-14 01:10:00|6232.36|6112.36|6255.54|6135.54|6255.85|6135.85|6232.36|6112.36|287
1657761300000|2022-07-14 01:15:00|6255.52|6135.52|6260.51|6140.51|6279.93|6159.93|6255.52|6135.52|289
1657761600000|2022-07-14 01:20:00|6260.5|6140.5|6255.48|6135.48|6260.74|6140.74|6253.11|6133.11|282
1657761900000|2022-07-14 01:25:00|6255.26|6135.26|6242.36|6122.36|6255.26|6135.26|6242.13|6122.13|282
1657762200000|2022-07-14 01:30:00|6242.32|6122.32|6235.78|6115.78|6243.11|6123.11|6231.51|6111.51|289
1657762500000|2022-07-14 01:35:00|6235.79|6115.79|6233.28|6113.28|6236.29|6116.29|6231.92|6111.92|276
1657762800000|2022-07-14 01:40:00|6233.32|6113.32|6234.98|6114.98|6236.36|6116.36|6232.13|6112.13|273
1657763100000|2022-07-14 01:45:00|6234.93|6114.93|6233.52|6113.52|6239.07|6119.07|6233.41|6113.41|275
1657763400000|2022-07-14 01:50:00|6233.39|6113.39|6232.29|6112.29|6233.55|6113.55|6230.58|6110.58|257
1657763700000|2022-07-14 01:55:00|6232.26|6112.26|6241.92|6121.92|6242.24|6122.24|6229.87|6109.87|284
1657764000000|2022-07-14 02:00:00|6241.82|6121.82|6240.27|6120.27|6244.12|6124.12|6232.82|6112.82|290
1657764300000|2022-07-14 02:05:00|6240.34|6120.34|6229.37|6109.37|6240.67|6120.67|6229.14|6109.14|264
1657764600000|2022-07-14 02:10:00|6229.36|6109.36|6225.24|6105.24|6229.43|6109.43|6225.16|6105.16|278
1657764900000|2022-07-14 02:15:00|6225.16|6105.16|6224.41|6104.41|6229.26|6109.26|6222.29|6102.29|281
1657765200000|2022-07-14 02:20:00|6224.42|6104.42|6220.95|6100.95|6224.94|6104.94|6219.01|6099.01|271
1657765500000|2022-07-14 02:25:00|6220.86|6100.86|6219.29|6099.29|6221.84|6101.84|6219.2|6099.2|256
1657765800000|2022-07-14 02:30:00|6219.23|6099.23|6230.76|6110.76|6231.21|6111.21|6219.21|6099.21|256
1657766100000|2022-07-14 02:35:00|6230.75|6110.75|6240.5|6120.5|6242.64|6122.64|6230.75|6110.75|261
1657766400000|2022-07-14 02:40:00|6240.3|6120.3|6231.44|6111.44|6240.56|6120.56|6228.47|6108.47|282
1657766700000|2022-07-14 02:45:00|6231.35|6111.35|6221.86|6101.86|6231.35|6111.35|6221.83|6101.83|271
1657767000000|2022-07-14 02:50:00|6221.77|6101.77|6211.55|6091.55|6221.83|6101.83|6210.89|6090.89|285
1657767300000|2022-07-14 02:55:00|6211.65|6091.65|6219.05|6099.05|6219.05|6099.05|6210.75|6090.75|265
1657767600000|2022-07-14 03:00:00|6219.02|6099.02|6241.93|6121.93|6241.97|6121.97|6219.02|6099.02|278
1657767900000|2022-07-14 03:05:00|6241.91|6121.91|6242.43|6122.43|6243.88|6123.88|6237.84|6117.84|271
1657768200000|2022-07-14 03:10:00|6242.49|6122.49|6240.23|6120.23|6243.05|6123.05|6238.24|6118.24|262
1657768500000|2022-07-14 03:15:00|6240.18|6120.18|6247.79|6127.79|6248.15|6128.15|6239.84|6119.84|266
1657768800000|2022-07-14 03:20:00|6247.8|6127.8|6244.9|6124.9|6253.8|6133.8|6244.61|6124.61|270
1657769100000|2022-07-14 03:25:00|6245.42|6125.42|6238.64|6118.64|6245.42|6125.42|6236.61|6116.61|260
1657769400000|2022-07-14 03:30:00|6239.16|6119.16|6242.9|6122.9|6242.9|6122.9|6239.03|6119.03|271
1657769700000|2022-07-14 03:35:00|6242.87|6122.87|6230.48|6110.48|6243.96|6123.96|6230.31|6110.31|269
1657770000000|2022-07-14 03:40:00|6230.42|6110.42|6237.34|6117.34|6237.45|6117.45|6226.98|6106.98|275
1657770300000|2022-07-14 03:45:00|6237.33|6117.33|6225.15|6105.15|6237.36|6117.36|6225.01|6105.01|270
1657770600000|2022-07-14 03:50:00|6225.12|6105.12|6219.85|6099.85|6227.33|6107.33|6219.27|6099.27|271
1657770900000|2022-07-14 03:55:00|6219.82|6099.82|6221.22|6101.22|6221.64|6101.64|6219.23|6099.23|268
1657771200000|2022-07-14 04:00:00|6221.24|6101.24|6224.42|6104.42|6225.52|6105.52|6220.67|6100.67|269
1657771500000|2022-07-14 04:05:00|6224.27|6104.27|6225.37|6105.37|6227.24|6107.24|6223.85|6103.85|261
1657771800000|2022-07-14 04:10:00|6225.23|6105.23|6233.6|6113.6|6234.47|6114.47|6225.23|6105.23|265
1657772100000|2022-07-14 04:15:00|6233.67|6113.67|6214.93|6094.93|6236.79|6116.79|6213.89|6093.89|263
1657772400000|2022-07-14 04:20:00|6215.14|6095.14|6205.32|6085.32|6215.15|6095.15|6203.62|6083.62|273
1657772700000|2022-07-14 04:25:00|6205.2|6085.2|6204.15|6084.15|6206.63|6086.63|6203.11|6083.11|274
1657773000000|2022-07-14 04:30:00|6204.02|6084.02|6213.25|6093.25|6213.33|6093.33|6203.62|6083.62|282
1657773300000|2022-07-14 04:35:00|6213.35|6093.35|6208.32|6088.32|6214.02|6094.02|6207.71|6087.71|286
1657773600000|2022-07-14 04:40:00|6208.25|6088.25|6203.91|6083.91|6208.4|6088.4|6203.02|6083.02|284
1657773900000|2022-07-14 04:45:00|6203.86|6083.86|6207.43|6087.43|6207.58|6087.58|6203.73|6083.73|279
1657774200000|2022-07-14 04:50:00|6207.62|6087.62|6188.19|6068.19|6211.04|6091.04|6187.95|6067.95|272
1657774500000|2022-07-14 04:55:00|6188.1|6068.1|6181.98|6061.98|6189.65|6069.65|6181.31|6061.31|287
1657774800000|2022-07-14 05:00:00|6182.08|6062.08|6186.1|6066.1|6188.8|6068.8|6181.22|6061.22|293
1657775100000|2022-07-14 05:05:00|6186.09|6066.09|6196.32|6076.32|6196.93|6076.93|6185.94|6065.94|264
1657775400000|2022-07-14 05:10:00|6196.34|6076.34|6195.27|6075.27|6196.35|6076.35|6195.01|6075.01|265
1657775700000|2022-07-14 05:15:00|6195.28|6075.28|6203.65|6083.65|6207.48|6087.48|6195.26|6075.26|288
1657776000000|2022-07-14 05:20:00|6203.45|6083.45|6200.04|6080.04|6205.63|6085.63|6199.46|6079.46|275
1657776300000|2022-07-14 05:25:00|6199.94|6079.94|6206.55|6086.55|6206.55|6086.55|6198.35|6078.35|252
1657776600000|2022-07-14 05:30:00|6206.88|6086.88|6216.79|6096.79|6219.25|6099.25|6206.82|6086.82|278
1657776900000|2022-07-14 05:35:00|6216.57|6096.57|6214.75|6094.75|6219.71|6099.71|6214.43|6094.43|268
1657777200000|2022-07-14 05:40:00|6214.86|6094.86|6207.55|6087.55|6214.86|6094.86|6207.47|6087.47|269
1657777500000|2022-07-14 05:45:00|6207.61|6087.61|6188.56|6068.56|6207.64|6087.64|6186.91|6066.91|267
1657777800000|2022-07-14 05:50:00|6188.81|6068.81|6181.86|6061.86|6191.78|6071.78|6179.31|6059.31|287
1657778100000|2022-07-14 05:55:00|6181.95|6061.95|6185.21|6065.21|6185.65|6065.65|6179.32|6059.32|269
1657778400000|2022-07-14 06:00:00|6185.37|6065.37|6183.41|6063.41|6186.44|6066.44|6182.94|6062.94|257
1657778700000|2022-07-14 06:05:00|6183.42|6063.42|6186.7|6066.7|6188.94|6068.94|6181.3|6061.3|265
1657779000000|2022-07-14 06:10:00|6186.64|6066.64|6184.88|6064.88|6186.91|6066.91|6182.45|6062.45|260
1657779300000|2022-07-14 06:15:00|6184.83|6064.83|6184.38|6064.38|6185.18|6065.18|6181.59|6061.59|263
1657779600000|2022-07-14 06:20:00|6184.36|6064.36|6181.58|6061.58|6186.5|6066.5|6181.47|6061.47|260
1657779900000|2022-07-14 06:25:00|6181.29|6061.29|6166.49|6046.49|6181.29|6061.29|6165.89|6045.89|273
1657780200000|2022-07-14 06:30:00|6166.42|6046.42|6144.86|6024.86|6166.42|6046.42|6142.21|6022.21|292
1657780500000|2022-07-14 06:35:00|6144.83|6024.83|6160.35|6040.35|6161.44|6041.44|6144.26|6024.26|289
1657780800000|2022-07-14 06:40:00|6160.37|6040.37|6161.26|6041.26|6161.78|6041.78|6155.64|6035.64|282
1657781100000|2022-07-14 06:45:00|6161.24|6041.24|6179.25|6059.25|6179.29|6059.29|6160.97|6040.97|282
1657781400000|2022-07-14 06:50:00|6179.19|6059.19|6171.65|6051.65|6179.28|6059.28|6170.71|6050.71|275
1657781700000|2022-07-14 06:55:00|6171.67|6051.67|6170.77|6050.77|6172.77|6052.77|6168.97|6048.97|281
1657782000000|2022-07-14 07:00:00|6170.66|6050.66|6169.93|6049.93|6174.57|6054.57|6169.4|6049.4|264
1657782300000|2022-07-14 07:05:00|6169.91|6049.91|6141.19|6021.19|6169.91|6049.91|6141.19|6021.19|287
1657782600000|2022-07-14 07:10:00|6141.21|6021.21|6148.82|6028.82|6150.93|6030.93|6140.11|6020.11|290
1657782900000|2022-07-14 07:15:00|6149.05|6029.05|6155.52|6035.52|6155.55|6035.55|6149.05|6029.05|267
1657783200000|2022-07-14 07:20:00|6155.41|6035.41|6154.26|6034.26|6163.47|6043.47|6153.97|6033.97|274
1657783500000|2022-07-14 07:25:00|6154.35|6034.35|6154.22|6034.22|6156.8|6036.8|6151.92|6031.92|278
1657783800000|2022-07-14 07:30:00|6154.19|6034.19|6153.18|6033.18|6159.73|6039.73|6152.08|6032.08|273
1657784100000|2022-07-14 07:35:00|6153.47|6033.47|6159.1|6039.1|6162.29|6042.29|6153.47|6033.47|271
1657784400000|2022-07-14 07:40:00|6159|6039|6155.49|6035.49|6159|6039|6140.14|6020.14|286
1657784700000|2022-07-14 07:45:00|6155.78|6035.78|6148.4|6028.4|6155.78|6035.78|6147.97|6027.97|274
1657785000000|2022-07-14 07:50:00|6148.39|6028.39|6151.07|6031.07|6151.07|6031.07|6145.09|6025.09|278
1657785300000|2022-07-14 07:55:00|6151.09|6031.09|6151.64|6031.64|6154.27|6034.27|6150.58|6030.58|282
1657785600000|2022-07-14 08:00:00|6151.57|6031.57|6162.69|6042.69|6163.32|6043.32|6145.85|6025.85|287
1657785900000|2022-07-14 08:05:00|6162.68|6042.68|6141.43|6021.43|6162.68|6042.68|6140.98|6020.98|281
1657786200000|2022-07-14 08:10:00|6141.53|6021.53|6155.28|6035.28|6156.18|6036.18|6141.53|6021.53|269
1657786500000|2022-07-14 08:15:00|6155.25|6035.25|6151.47|6031.47|6157.94|6037.94|6150.06|6030.06|280
1657786800000|2022-07-14 08:20:00|6151.41|6031.41|6140.22|6020.22|6151.41|6031.41|6140.22|6020.22|262
1657787100000|2022-07-14 08:25:00|6140.18|6020.18|6143.21|6023.21|6146.6|6026.6|6139.48|6019.48|281
1657787400000|2022-07-14 08:30:00|6143.4|6023.4|6138.07|6018.07|6143.4|6023.4|6137.62|6017.62|277
1657787700000|2022-07-14 08:35:00|6138.09|6018.09|6115.9|5995.9|6138.18|6018.18|6115.9|5995.9|282
1657788000000|2022-07-14 08:40:00|6115.97|5995.97|6107.12|5987.12|6116.65|5996.65|6107.12|5987.12|281
1657788300000|2022-07-14 08:45:00|6107.03|5987.03|6105.26|5985.26|6109.29|5989.29|6105.01|5985.01|284
1657788600000|2022-07-14 08:50:00|6105.38|5985.38|6088.99|5968.99|6106.08|5986.08|6088.74|5968.74|292
1657788900000|2022-07-14 08:55:00|6088.9|5968.9|6084.56|5964.56|6090.26|5970.26|6081.23|5961.23|283
1657789200000|2022-07-14 09:00:00|6084.8|5964.8|6082.69|5962.69|6085.58|5965.58|6080.95|5960.95|282
1657789500000|2022-07-14 09:05:00|6082.65|5962.65|6073.96|5953.96|6083.63|5963.63|6073.89|5953.89|277
1657789800000|2022-07-14 09:10:00|6073.98|5953.98|6081.59|5961.59|6082.22|5962.22|6073.98|5953.98|268
1657790100000|2022-07-14 09:15:00|6081.77|5961.77|6089.34|5969.34|6089.41|5969.41|6081.33|5961.33|283
1657790400000|2022-07-14 09:20:00|6089.36|5969.36|6081.73|5961.73|6089.41|5969.41|6081.52|5961.52|271
1657790700000|2022-07-14 09:25:00|6081.9|5961.9|6081.94|5961.94|6085.52|5965.52|6081|5961|275
1657791000000|2022-07-14 09:30:00|6082.03|5962.03|6076.24|5956.24|6083.36|5963.36|6076.24|5956.24|284
1657791300000|2022-07-14 09:35:00|6076.15|5956.15|6071.73|5951.73|6076.15|5956.15|6064.24|5944.24|282
1657791600000|2022-07-14 09:40:00|6071.71|5951.71|6080.53|5960.53|6080.53|5960.53|6059.73|5939.73|279
1657791900000|2022-07-14 09:45:00|6080.6|5960.6|6086.74|5966.74|6089.96|5969.96|6080.59|5960.59|285
1657792200000|2022-07-14 09:50:00|6086.43|5966.43|6092.17|5972.17|6094.26|5974.26|6086.02|5966.02|288
1657792500000|2022-07-14 09:55:00|6092.37|5972.37|6101.66|5981.66|6101.71|5981.71|6090.54|5970.54|280
1657792800000|2022-07-14 10:00:00|6101.57|5981.57|6100.58|5980.58|6101.64|5981.64|6097.15|5977.15|277
1657793100000|2022-07-14 10:05:00|6100.56|5980.56|6107.71|5987.71|6108.93|5988.93|6099.87|5979.87|278
1657793400000|2022-07-14 10:10:00|6107.72|5987.72|6097.43|5977.43|6107.72|5987.72|6095.53|5975.53|277
1657793700000|2022-07-14 10:15:00|6097.45|5977.45|6100.86|5980.86|6100.86|5980.86|6088.71|5968.71|288
1657794000000|2022-07-14 10:20:00|6101.15|5981.15|6092.1|5972.1|6101.29|5981.29|6089.96|5969.96|289
1657794300000|2022-07-14 10:25:00|6092.18|5972.18|6095.07|5975.07|6095.25|5975.25|6091.04|5971.04|268
1657794600000|2022-07-14 10:30:00|6095.14|5975.14|6098.59|5978.59|6098.59|5978.59|6093.19|5973.19|282
1657794900000|2022-07-14 10:35:00|6098.51|5978.51|6105.21|5985.21|6105.55|5985.55|6098.51|5978.51|271
1657795200000|2022-07-14 10:40:00|6105.32|5985.32|6110.53|5990.53|6115.79|5995.79|6104.98|5984.98|274
1657795500000|2022-07-14 10:45:00|6110.48|5990.48|6095.59|5975.59|6118.09|5998.09|6095.59|5975.59|280
1657795800000|2022-07-14 10:50:00|6095.71|5975.71|6093.54|5973.54|6096.15|5976.15|6089.73|5969.73|279
1657796100000|2022-07-14 10:55:00|6093.56|5973.56|6099.69|5979.69|6101.41|5981.41|6092.57|5972.57|279
1657796400000|2022-07-14 11:00:00|6099.76|5979.76|6098.35|5978.35|6105.73|5985.73|6098.26|5978.26|277
1657796700000|2022-07-14 11:05:00|6098.23|5978.23|6090.67|5970.67|6099.46|5979.46|6090.41|5970.41|269
1657797000000|2022-07-14 11:10:00|6090.69|5970.69|6080.55|5960.55|6090.69|5970.69|6077.91|5957.91|284
1657797300000|2022-07-14 11:15:00|6080.72|5960.72|6089.58|5969.58|6092.77|5972.77|6072.79|5952.79|282
1657797600000|2022-07-14 11:20:00|6090.42|5970.42|6068.21|5948.21|6097.17|5977.17|6068.21|5948.21|285
1657797900000|2022-07-14 11:25:00|6068.25|5948.25|6063.43|5943.43|6069.72|5949.72|6063.32|5943.32|284
1657798200000|2022-07-14 11:30:00|6063.42|5943.42|6047.95|5927.95|6080.33|5960.33|6047.27|5927.27|292
1657798500000|2022-07-14 11:35:00|6048.13|5928.13|6063.36|5943.36|6063.36|5943.36|6047.97|5927.97|281
1657798800000|2022-07-14 11:40:00|6063.79|5943.79|6075.16|5955.16|6077.97|5957.97|6063.79|5943.79|284
1657799100000|2022-07-14 11:45:00|6075.13|5955.13|6076.23|5956.23|6078.68|5958.68|6073.94|5953.94|277
1657799400000|2022-07-14 11:50:00|6076.39|5956.39|6078.49|5958.49|6083.18|5963.18|6076.39|5956.39|271
1657799700000|2022-07-14 11:55:00|6078.37|5958.37|6075.78|5955.78|6079.88|5959.88|6075.78|5955.78|275
1657800000000|2022-07-14 12:00:00|6075.81|5955.81|6066.21|5946.21|6075.86|5955.86|6065.47|5945.47|285
1657800300000|2022-07-14 12:05:00|6066.14|5946.14|6076.13|5956.13|6076.13|5956.13|6060.12|5940.12|286
1657800600000|2022-07-14 12:10:00|6076.17|5956.17|6089.62|5969.62|6090.99|5970.99|6076.14|5956.14|282
1657800900000|2022-07-14 12:15:00|6089.33|5969.33|6079.3|5959.3|6090.88|5970.88|6079.25|5959.25|282
1657801200000|2022-07-14 12:20:00|6079.45|5959.45|6079.35|5959.35|6086.17|5966.17|6079.35|5959.35|286
1657801500000|2022-07-14 12:25:00|6079.32|5959.32|6065.85|5945.85|6079.32|5959.32|6061.45|5941.45|283
1657801800000|2022-07-14 12:30:00|6066.04|5946.04|6093.49|5973.49|6093.49|5973.49|6046.99|5926.99|279
1657802100000|2022-07-14 12:35:00|6093.29|5973.29|6107.21|5987.21|6108.81|5988.81|6088.17|5968.17|284
1657802400000|2022-07-14 12:40:00|6107.27|5987.27|6102.83|5982.83|6107.54|5987.54|6101.9|5981.9|282
1657802700000|2022-07-14 12:45:00|6102.96|5982.96|6099.09|5979.09|6106.79|5986.79|6099.06|5979.06|284
1657803000000|2022-07-14 12:50:00|6099.05|5979.05|6097.06|5977.06|6099.78|5979.78|6094.9|5974.9|288
1657803300000|2022-07-14 12:55:00|6097|5977|6100.82|5980.82|6100.82|5980.82|6088.68|5968.68|285
1657803600000|2022-07-14 13:00:00|6100.67|5980.67|6109.54|5989.54|6109.94|5989.94|6097.57|5977.57|283
1657803900000|2022-07-14 13:05:00|6109.78|5989.78|6085.27|5965.27|6109.78|5989.78|6085.1|5965.1|289
1657804200000|2022-07-14 13:10:00|6085.22|5965.22|6076.16|5956.16|6085.22|5965.22|6073.47|5953.47|275
1657804500000|2022-07-14 13:15:00|6076.17|5956.17|6090.48|5970.48|6090.52|5970.52|6076.17|5956.17|287
1657804800000|2022-07-14 13:20:00|6090.54|5970.54|6083.96|5963.96|6092.01|5972.01|6083.19|5963.19|282
1657805100000|2022-07-14 13:25:00|6084|5964|6072.29|5952.29|6085.17|5965.17|6072.29|5952.29|278
1657805400000|2022-07-14 13:30:00|6072.22|5952.22|6057.75|5937.75|6086.28|5966.28|6053.65|5933.65|294
1657805700000|2022-07-14 13:35:00|6057.42|5937.42|6052.74|5932.74|6062.9|5942.9|6051.09|5931.09|285
1657806000000|2022-07-14 13:40:00|6052.84|5932.84|6062.04|5942.04|6062.41|5942.41|6052.81|5932.81|291
1657806300000|2022-07-14 13:45:00|6062.03|5942.03|6078.99|5958.99|6083.99|5963.99|6061.66|5941.66|290
1657806600000|2022-07-14 13:50:00|6078.8|5958.8|6096.01|5976.01|6096.4|5976.4|6078.12|5958.12|292
1657806900000|2022-07-14 13:55:00|6095.9|5975.9|6085.95|5965.95|6097.78|5977.78|6085.95|5965.95|286
1657807200000|2022-07-14 14:00:00|6086.06|5966.06|6067.07|5947.07|6086.06|5966.06|6066.95|5946.95|288
1657807500000|2022-07-14 14:05:00|6067.06|5947.06|6067.07|5947.07|6068.27|5948.27|6060.52|5940.52|284
1657807800000|2022-07-14 14:10:00|6067.06|5947.06|6072.68|5952.68|6072.68|5952.68|6061.63|5941.63|288
1657808100000|2022-07-14 14:15:00|6072.75|5952.75|6063.49|5943.49|6077.68|5957.68|6063.49|5943.49|286
1657808400000|2022-07-14 14:20:00|6063.63|5943.63|6074.03|5954.03|6074.03|5954.03|6063.52|5943.52|276
1657808700000|2022-07-14 14:25:00|6074.06|5954.06|6076.61|5956.61|6076.7|5956.7|6071.37|5951.37|277
1657809000000|2022-07-14 14:30:00|6076.62|5956.62|6079.16|5959.16|6080.18|5960.18|6062.12|5942.12|286
1657809300000|2022-07-14 14:35:00|6079|5959|6079.29|5959.29|6080.68|5960.68|6072.31|5952.31|279
1657809600000|2022-07-14 14:40:00|6079.27|5959.27|6091.49|5971.49|6093.87|5973.87|6078.93|5958.93|281
1657809900000|2022-07-14 14:45:00|6091.16|5971.16|6102.05|5982.05|6104.54|5984.54|6086.47|5966.47|291
1657810200000|2022-07-14 14:50:00|6101.99|5981.99|6125.81|6005.81|6125.81|6005.81|6101.68|5981.68|289
1657810500000|2022-07-14 14:55:00|6125.72|6005.72|6126.2|6006.2|6136.1|6016.1|6122.41|6002.41|286
1657810800000|2022-07-14 15:00:00|6126.1|6006.1|6155.51|6035.51|6155.8|6035.8|6125.97|6005.97|289
1657811100000|2022-07-14 15:05:00|6155.53|6035.53|6174.04|6054.04|6174.05|6054.05|6152.66|6032.66|294
1657811400000|2022-07-14 15:10:00|6174.1|6054.1|6175.26|6055.26|6187.53|6067.53|6174.1|6054.1|292
1657811700000|2022-07-14 15:15:00|6174.96|6054.96|6202.56|6082.56|6202.73|6082.73|6167.4|6047.4|290
1657812000000|2022-07-14 15:20:00|6202.6|6082.6|6209.35|6089.35|6209.9|6089.9|6199.24|6079.24|288
1657812300000|2022-07-14 15:25:00|6209.58|6089.58|6209.75|6089.75|6218.27|6098.27|6207.8|6087.8|287
1657812600000|2022-07-14 15:30:00|6209.64|6089.64|6197.68|6077.68|6210.15|6090.15|6196.62|6076.62|288
1657812900000|2022-07-14 15:35:00|6197.84|6077.84|6228.86|6108.86|6228.86|6108.86|6191.55|6071.55|286
1657813200000|2022-07-14 15:40:00|6229.09|6109.09|6269.08|6149.08|6277.33|6157.33|6228.89|6108.89|292
1657813500000|2022-07-14 15:45:00|6269.3|6149.3|6313.6|6193.6|6313.83|6193.83|6269.3|6149.3|297
1657813800000|2022-07-14 15:50:00|6313.59|6193.59|6298.05|6178.05|6315.24|6195.24|6298.05|6178.05|298
1657814100000|2022-07-14 15:55:00|6297.77|6177.77|6298.1|6178.1|6303.32|6183.32|6292.02|6172.02|294
1657814400000|2022-07-14 16:00:00|6297.86|6177.86|6324.52|6204.52|6325.96|6205.96|6297.85|6177.85|297
1657814700000|2022-07-14 16:05:00|6324.58|6204.58|6295.52|6175.52|6325.27|6205.27|6295.43|6175.43|289
1657815000000|2022-07-14 16:10:00|6295.67|6175.67|6292.95|6172.95|6296.54|6176.54|6281.46|6161.46|293
1657815300000|2022-07-14 16:15:00|6293.18|6173.18|6301.27|6181.27|6310.64|6190.64|6292.26|6172.26|296
1657815600000|2022-07-14 16:20:00|6301.24|6181.24|6306.03|6186.03|6308.86|6188.86|6299.52|6179.52|285
1657815900000|2022-07-14 16:25:00|6305.6|6185.6|6274.1|6154.1|6305.6|6185.6|6274.1|6154.1|292
1657816200000|2022-07-14 16:30:00|6274.03|6154.03|6273.92|6153.92|6281|6161|6272.13|6152.13|283
1657816500000|2022-07-14 16:35:00|6273.86|6153.86|6295.96|6175.96|6296.49|6176.49|6273.74|6153.74|296
1657816800000|2022-07-14 16:40:00|6296.06|6176.06|6285.58|6165.58|6296.06|6176.06|6283.26|6163.26|291
1657817100000|2022-07-14 16:45:00|6285.62|6165.62|6274.16|6154.16|6291.12|6171.12|6274.16|6154.16|286
1657817400000|2022-07-14 16:50:00|6274.03|6154.03|6265.55|6145.55|6274.08|6154.08|6256.77|6136.77|283
1657817700000|2022-07-14 16:55:00|6265.89|6145.89|6277.99|6157.99|6280.54|6160.54|6263.49|6143.49|291
1657818000000|2022-07-14 17:00:00|6277.91|6157.91|6274.39|6154.39|6278.22|6158.22|6269.65|6149.65|291
1657818300000|2022-07-14 17:05:00|6274.14|6154.14|6292.62|6172.62|6292.62|6172.62|6269.05|6149.05|285
1657818600000|2022-07-14 17:10:00|6292.74|6172.74|6285.63|6165.63|6293.28|6173.28|6285.63|6165.63|281
1657818900000|2022-07-14 17:15:00|6285.58|6165.58|6324.63|6204.63|6324.77|6204.77|6284.6|6164.6|293
1657819200000|2022-07-14 17:20:00|6324.74|6204.74|6365.45|6245.45|6378.7|6258.7|6324.62|6204.62|297
1657819500000|2022-07-14 17:25:00|6365.49|6245.49|6392.04|6272.04|6397.43|6277.43|6363.62|6243.62|294
1657819800000|2022-07-14 17:30:00|6392.03|6272.03|6392.58|6272.58|6420.01|6300.01|6392.03|6272.03|294
1657820100000|2022-07-14 17:35:00|6392.79|6272.79|6402.96|6282.96|6403.68|6283.68|6390.03|6270.03|289
1657820400000|2022-07-14 17:40:00|6403.04|6283.04|6401.4|6281.4|6409.21|6289.21|6400|6280|290
1657820700000|2022-07-14 17:45:00|6401.02|6281.02|6402.42|6282.42|6403.7|6283.7|6397.57|6277.57|288
1657821000000|2022-07-14 17:50:00|6402.39|6282.39|6443.76|6323.76|6443.76|6323.76|6393.5|6273.5|291
1657821300000|2022-07-14 17:55:00|6444.47|6324.47|6469.8|6349.8|6475.34|6355.34|6444.27|6324.27|297
1657821600000|2022-07-14 18:00:00|6469.96|6349.96|6469.87|6349.87|6485.4|6365.4|6462.17|6342.17|294
1657821900000|2022-07-14 18:05:00|6469.13|6349.13|6459.08|6339.08|6469.13|6349.13|6451.57|6331.57|294
1657822200000|2022-07-14 18:10:00|6458.92|6338.92|6466.58|6346.58|6467.04|6347.04|6456.33|6336.33|290
1657822500000|2022-07-14 18:15:00|6466.66|6346.66|6477.8|6357.8|6479.17|6359.17|6459.2|6339.2|289
1657822800000|2022-07-14 18:20:00|6477.77|6357.77|6466.34|6346.34|6481.93|6361.93|6466.15|6346.15|290
1657823100000|2022-07-14 18:25:00|6466.4|6346.4|6475.01|6355.01|6475.01|6355.01|6456.62|6336.62|285
1657823400000|2022-07-14 18:30:00|6474.91|6354.91|6462.44|6342.44|6476.18|6356.18|6458.76|6338.76|291
1657823700000|2022-07-14 18:35:00|6462.32|6342.32|6469.18|6349.18|6474.29|6354.29|6461.26|6341.26|290
1657824000000|2022-07-14 18:40:00|6469.15|6349.15|6456.08|6336.08|6469.15|6349.15|6456.03|6336.03|285
1657824300000|2022-07-14 18:45:00|6454.93|6334.93|6464.46|6344.46|6464.46|6344.46|6454.01|6334.01|287
1657824600000|2022-07-14 18:50:00|6464.29|6344.29|6461.15|6341.15|6465.97|6345.97|6461.01|6341.01|282
1657824900000|2022-07-14 18:55:00|6461.13|6341.13|6464.68|6344.68|6466.66|6346.66|6459.17|6339.17|288
1657825200000|2022-07-14 19:00:00|6464.79|6344.79|6476.06|6356.06|6476.4|6356.4|6464.79|6344.79|289
1657825500000|2022-07-14 19:05:00|6475.97|6355.97|6445.67|6325.67|6480.15|6360.15|6445.5|6325.5|293
1657825800000|2022-07-14 19:10:00|6445.62|6325.62|6456.83|6336.83|6457.27|6337.27|6444.4|6324.4|285
1657826100000|2022-07-14 19:15:00|6456.86|6336.86|6451.19|6331.19|6456.94|6336.94|6449.71|6329.71|288
1657826400000|2022-07-14 19:20:00|6451.08|6331.08|6459.8|6339.8|6460.03|6340.03|6450.49|6330.49|285
1657826700000|2022-07-14 19:25:00|6459.61|6339.61|6478.06|6358.06|6478.06|6358.06|6459.51|6339.51|280
1657827000000|2022-07-14 19:30:00|6478.1|6358.1|6484.21|6364.21|6514.78|6394.78|6478.1|6358.1|295
1657827300000|2022-07-14 19:35:00|6483.69|6363.69|6461.36|6341.36|6488.93|6368.93|6461.32|6341.32|288
1657827600000|2022-07-14 19:40:00|6461.52|6341.52|6456|6336|6461.52|6341.52|6453.09|6333.09|279
1657827900000|2022-07-14 19:45:00|6456.08|6336.08|6449.9|6329.9|6456.08|6336.08|6447.05|6327.05|284
1657828200000|2022-07-14 19:50:00|6450.27|6330.27|6451.9|6331.9|6453.68|6333.68|6449.53|6329.53|290
1657828500000|2022-07-14 19:55:00|6451.48|6331.48|6440.75|6320.75|6455.47|6335.47|6438.15|6318.15|284
1657828800000|2022-07-14 20:00:00|6440.45|6320.45|6450.64|6330.64|6450.64|6330.64|6440.45|6320.45|279
1657829100000|2022-07-14 20:05:00|6450.72|6330.72|6435.94|6315.94|6450.78|6330.78|6432.15|6312.15|287
1657829400000|2022-07-14 20:10:00|6435.74|6315.74|6440.26|6320.26|6440.26|6320.26|6431.67|6311.67|287
1657829700000|2022-07-14 20:15:00|6440.32|6320.32|6438.9|6318.9|6442.29|6322.29|6438.28|6318.28|280
1657830000000|2022-07-14 20:20:00|6438.82|6318.82|6443.23|6323.23|6443.23|6323.23|6437.57|6317.57|276
1657830300000|2022-07-14 20:25:00|6443.25|6323.25|6459.45|6339.45|6462.85|6342.85|6442.3|6322.3|283
1657830600000|2022-07-14 20:30:00|6459.27|6339.27|6450.82|6330.82|6460.35|6340.35|6449.6|6329.6|279
1657830900000|2022-07-14 20:35:00|6450.71|6330.71|6452.55|6332.55|6452.69|6332.69|6448.57|6328.57|274
1657831200000|2022-07-14 20:40:00|6452.5|6332.5|6470.85|6350.85|6470.85|6350.85|6452.25|6332.25|286
1657831500000|2022-07-14 20:45:00|6470.62|6350.62|6454.4|6334.4|6471.41|6351.41|6445.96|6325.96|280
1657831800000|2022-07-14 20:50:00|6454.2|6334.2|6454.33|6334.33|6456.55|6336.55|6451.76|6331.76|268
1657832100000|2022-07-14 20:55:00|6454.3|6334.3|6460.82|6340.82|6461.09|6341.09|6453.58|6333.58|274
1657832400000|2022-07-14 21:00:00|6460.92|6340.92|6465.47|6345.47|6466.34|6346.34|6457.6|6337.6|287
1657832700000|2022-07-14 21:05:00|6465.43|6345.43|6461.88|6341.88|6465.49|6345.49|6460.05|6340.05|270
1657833000000|2022-07-14 21:10:00|6461.96|6341.96|6457.1|6337.1|6461.96|6341.96|6454.97|6334.97|270
1657833300000|2022-07-14 21:15:00|6457.05|6337.05|6448.8|6328.8|6457.05|6337.05|6447.81|6327.81|266
1657833600000|2022-07-14 21:20:00|6448.68|6328.68|6441.76|6321.76|6448.89|6328.89|6441.19|6321.19|270
1657833900000|2022-07-14 21:25:00|6441.75|6321.75|6422.58|6302.58|6441.75|6321.75|6422.58|6302.58|277
1657834200000|2022-07-14 21:30:00|6422.44|6302.44|6429.06|6309.06|6429.06|6309.06|6421.66|6301.66|286
1657834500000|2022-07-14 21:35:00|6429.1|6309.1|6428.3|6308.3|6434.25|6314.25|6426.74|6306.74|271
1657834800000|2022-07-14 21:40:00|6428.27|6308.27|6425.31|6305.31|6429.2|6309.2|6424.42|6304.42|286
1657835100000|2022-07-14 21:45:00|6425.36|6305.36|6421.64|6301.64|6426.44|6306.44|6421.51|6301.51|263
1657835400000|2022-07-14 21:50:00|6421.6|6301.6|6406.49|6286.49|6421.6|6301.6|6404.17|6284.17|282
1657835700000|2022-07-14 21:55:00|6406.51|6286.51|6404.19|6284.19|6407.56|6287.56|6402.55|6282.55|270
1657836000000|2022-07-14 22:00:00|6404.04|6284.04|6415.91|6295.91|6415.96|6295.96|6404.04|6284.04|273
1657836300000|2022-07-14 22:05:00|6415.94|6295.94|6405.1|6285.1|6417.38|6297.38|6405.03|6285.03|273
1657836600000|2022-07-14 22:10:00|6405.09|6285.09|6408.9|6288.9|6410.23|6290.23|6404.94|6284.94|272
1657836900000|2022-07-14 22:15:00|6408.94|6288.94|6405.7|6285.7|6412.05|6292.05|6405.58|6285.58|264
1657837200000|2022-07-14 22:20:00|6405.66|6285.66|6403.06|6283.06|6405.66|6285.66|6399.94|6279.94|276
1657837500000|2022-07-14 22:25:00|6403.04|6283.04|6405.27|6285.27|6406.11|6286.11|6402.76|6282.76|258
1657837800000|2022-07-14 22:30:00|6405.37|6285.37|6428.23|6308.23|6428.23|6308.23|6405.24|6285.24|278
1657838100000|2022-07-14 22:35:00|6428.33|6308.33|6420.48|6300.48|6432.92|6312.92|6420.17|6300.17|288
1657838400000|2022-07-14 22:40:00|6420.44|6300.44|6417.7|6297.7|6421.68|6301.68|6417.24|6297.24|265
1657838700000|2022-07-14 22:45:00|6417.63|6297.63|6416.87|6296.87|6420.66|6300.66|6416.87|6296.87|262
1657839000000|2022-07-14 22:50:00|6416.86|6296.86|6415.06|6295.06|6418.6|6298.6|6415.06|6295.06|263
1657839300000|2022-07-14 22:55:00|6415.17|6295.17|6419|6299|6420.1|6300.1|6414.99|6294.99|267
1657839600000|2022-07-14 23:00:00|6419.02|6299.02|6421.55|6301.55|6423.42|6303.42|6418.97|6298.97|262
1657839900000|2022-07-14 23:05:00|6421.37|6301.37|6418.23|6298.23|6421.73|6301.73|6414.93|6294.93|268
1657840200000|2022-07-14 23:10:00|6418.21|6298.21|6422.28|6302.28|6422.28|6302.28|6418.21|6298.21|102
1657840500000|2022-07-14 23:15:00|6423.63|6303.63|6432.04|6312.04|6433.01|6313.01|6423.63|6303.63|97
1657840800000|2022-07-14 23:20:00|6432.08|6312.08|6432.5|6312.5|6441.32|6321.32|6431.71|6311.71|276
1657841100000|2022-07-14 23:25:00|6432.49|6312.49|6444.89|6324.89|6445.01|6325.01|6430.29|6310.29|279
1657841400000|2022-07-14 23:30:00|6444.84|6324.84|6444.89|6324.89|6447.18|6327.18|6441.1|6321.1|265
1657841700000|2022-07-14 23:35:00|6445.02|6325.02|6449.55|6329.55|6449.55|6329.55|6444.21|6324.21|243
1657842000000|2022-07-14 23:40:00|6450.03|6330.03|6455.25|6335.25|6460.56|6340.56|6450.03|6330.03|272
1657842300000|2022-07-14 23:45:00|6455.17|6335.17|6458.37|6338.37|6463.08|6343.08|6455.17|6335.17|285
1657842600000|2022-07-14 23:50:00|6458.44|6338.44|6448.62|6328.62|6458.69|6338.69|6448.62|6328.62|273
1657842900000|2022-07-14 23:55:00|6448.6|6328.6|6453.51|6333.51|6453.87|6333.87|6446.54|6326.54|269
1657843200000|2022-07-15 00:00:00|6453.6|6333.6|6456.51|6336.51|6462.49|6342.49|6451.37|6331.37|285
1657843500000|2022-07-15 00:05:00|6456.38|6336.38|6434.22|6314.22|6458.61|6338.61|6433.84|6313.84|278
1657843800000|2022-07-15 00:10:00|6434.18|6314.18|6418.04|6298.04|6434.18|6314.18|6418.04|6298.04|279
1657844100000|2022-07-15 00:15:00|6417.95|6297.95|6412.4|6292.4|6417.95|6297.95|6409.51|6289.51|286
1657844400000|2022-07-15 00:20:00|6412.45|6292.45|6400.32|6280.32|6412.93|6292.93|6400.3|6280.3|283
1657844700000|2022-07-15 00:25:00|6400.16|6280.16|6401.65|6281.65|6404.42|6284.42|6399.53|6279.53|277
1657845000000|2022-07-15 00:30:00|6401.66|6281.66|6406.41|6286.41|6408.51|6288.51|6401.5|6281.5|280
1657845300000|2022-07-15 00:35:00|6406.45|6286.45|6399.02|6279.02|6406.85|6286.85|6398.9|6278.9|260
1657845600000|2022-07-15 00:40:00|6398.98|6278.98|6396.08|6276.08|6399.96|6279.96|6391.13|6271.13|268
1657845900000|2022-07-15 00:45:00|6396.34|6276.34|6416.79|6296.79|6416.83|6296.83|6396.34|6276.34|282
1657846200000|2022-07-15 00:50:00|6416.92|6296.92|6409.77|6289.77|6416.92|6296.92|6409.73|6289.73|268
1657846500000|2022-07-15 00:55:00|6409.84|6289.84|6400.73|6280.73|6410.37|6290.37|6400.73|6280.73|278
1657846800000|2022-07-15 01:00:00|6400.6|6280.6|6397.11|6277.11|6402.32|6282.32|6397.11|6277.11|265
1657847100000|2022-07-15 01:05:00|6396.88|6276.88|6403.57|6283.57|6405.83|6285.83|6396.78|6276.78|274
1657847400000|2022-07-15 01:10:00|6403.54|6283.54|6403.91|6283.91|6405.08|6285.08|6400.63|6280.63|269
1657847700000|2022-07-15 01:15:00|6403.96|6283.96|6400.65|6280.65|6405.76|6285.76|6400.65|6280.65|259
1657848000000|2022-07-15 01:20:00|6400.14|6280.14|6402.16|6282.16|6403.17|6283.17|6397.91|6277.91|254
1657848300000|2022-07-15 01:25:00|6402.09|6282.09|6405.26|6285.26|6405.95|6285.95|6400.85|6280.85|262
1657848600000|2022-07-15 01:30:00|6405.01|6285.01|6416.71|6296.71|6418.36|6298.36|6404.54|6284.54|274
1657848900000|2022-07-15 01:35:00|6416.78|6296.78|6420.96|6300.96|6421.49|6301.49|6416|6296|258
1657849200000|2022-07-15 01:40:00|6420.88|6300.88|6428.25|6308.25|6428.34|6308.34|6419.01|6299.01|269
1657849500000|2022-07-15 01:45:00|6428.31|6308.31|6438.91|6318.91|6439.41|6319.41|6427.32|6307.32|288
1657849800000|2022-07-15 01:50:00|6439.04|6319.04|6441.5|6321.5|6441.69|6321.69|6438.54|6318.54|279
1657850100000|2022-07-15 01:55:00|6441.42|6321.42|6503.08|6383.08|6503.08|6383.08|6440.17|6320.17|286
1657850400000|2022-07-15 02:00:00|6502.81|6382.81|6512.36|6392.36|6540.63|6420.63|6501.08|6381.08|293
1657850700000|2022-07-15 02:05:00|6511.81|6391.81|6503.86|6383.86|6515.42|6395.42|6503.58|6383.58|287
1657851000000|2022-07-15 02:10:00|6503.75|6383.75|6498.56|6378.56|6503.79|6383.79|6481.91|6361.91|295
1657851300000|2022-07-15 02:15:00|6498.95|6378.95|6515.85|6395.85|6518.49|6398.49|6497.04|6377.04|290
1657851600000|2022-07-15 02:20:00|6515.86|6395.86|6504.95|6384.95|6515.86|6395.86|6501.04|6381.04|283
1657851900000|2022-07-15 02:25:00|6504.98|6384.98|6489.34|6369.34|6505.06|6385.06|6488.96|6368.96|281
1657852200000|2022-07-15 02:30:00|6489.3|6369.3|6479.18|6359.18|6492.46|6372.46|6478.8|6358.8|283
1657852500000|2022-07-15 02:35:00|6479.21|6359.21|6468.5|6348.5|6479.21|6359.21|6466.91|6346.91|281
1657852800000|2022-07-15 02:40:00|6468.63|6348.63|6469.29|6349.29|6472.08|6352.08|6467.08|6347.08|275
1657853100000|2022-07-15 02:45:00|6469.13|6349.13|6455.34|6335.34|6469.54|6349.54|6455.34|6335.34|281
1657853400000|2022-07-15 02:50:00|6455.26|6335.26|6427.18|6307.18|6455.26|6335.26|6427.18|6307.18|279
1657853700000|2022-07-15 02:55:00|6426.83|6306.83|6434.4|6314.4|6436.19|6316.19|6423.85|6303.85|277
1657854000000|2022-07-15 03:00:00|6434.38|6314.38|6436.97|6316.97|6436.97|6316.97|6432.01|6312.01|264
1657854300000|2022-07-15 03:05:00|6436.86|6316.86|6447.46|6327.46|6447.46|6327.46|6435.83|6315.83|287
1657854600000|2022-07-15 03:10:00|6447.59|6327.59|6447.25|6327.25|6456.73|6336.73|6446.35|6326.35|277
1657854900000|2022-07-15 03:15:00|6447.26|6327.26|6446.36|6326.36|6451.15|6331.15|6445.76|6325.76|270
1657855200000|2022-07-15 03:20:00|6446.34|6326.34|6435.3|6315.3|6446.56|6326.56|6427.71|6307.71|286
1657855500000|2022-07-15 03:25:00|6435.36|6315.36|6440.36|6320.36|6442.81|6322.81|6434.83|6314.83|271
1657855800000|2022-07-15 03:30:00|6440.35|6320.35|6435.71|6315.71|6442.19|6322.19|6435.71|6315.71|281
1657856100000|2022-07-15 03:35:00|6435.58|6315.58|6442.7|6322.7|6444.03|6324.03|6435.58|6315.58|271
1657856400000|2022-07-15 03:40:00|6442.78|6322.78|6439.08|6319.08|6443.2|6323.2|6437.72|6317.72|268
1657856700000|2022-07-15 03:45:00|6439|6319|6441.81|6321.81|6446.63|6326.63|6436.2|6316.2|277
1657857000000|2022-07-15 03:50:00|6441.92|6321.92|6441.23|6321.23|6443.77|6323.77|6437.09|6317.09|281
1657857300000|2022-07-15 03:55:00|6441.29|6321.29|6470.08|6350.08|6470.76|6350.76|6441.19|6321.19|275
1657857600000|2022-07-15 04:00:00|6470.04|6350.04|6459.73|6339.73|6471.61|6351.61|6459.67|6339.67|282
1657857900000|2022-07-15 04:05:00|6459.98|6339.98|6481.84|6361.84|6481.87|6361.87|6458.84|6338.84|264
1657858200000|2022-07-15 04:10:00|6481.93|6361.93|6482.27|6362.27|6486.81|6366.81|6481.08|6361.08|273
1657858500000|2022-07-15 04:15:00|6482.28|6362.28|6475.84|6355.84|6484.63|6364.63|6474.88|6354.88|267
1657858800000|2022-07-15 04:20:00|6475.83|6355.83|6477.87|6357.87|6479.69|6359.69|6473.97|6353.97|267
1657859100000|2022-07-15 04:25:00|6477.92|6357.92|6494.52|6374.52|6494.52|6374.52|6477.92|6357.92|271
1657859400000|2022-07-15 04:30:00|6494.48|6374.48|6457.65|6337.65|6497.98|6377.98|6457.52|6337.52|286
1657859700000|2022-07-15 04:35:00|6457.51|6337.51|6456.72|6336.72|6457.87|6337.87|6452.59|6332.59|266
1657860000000|2022-07-15 04:40:00|6456.88|6336.88|6446.33|6326.33|6457.32|6337.32|6445.98|6325.98|277
1657860300000|2022-07-15 04:45:00|6446.2|6326.2|6454|6334|6455.05|6335.05|6445.65|6325.65|280
1657860600000|2022-07-15 04:50:00|6453.82|6333.82|6438.77|6318.77|6453.82|6333.82|6437.8|6317.8|285
1657860900000|2022-07-15 04:55:00|6438.48|6318.48|6440.84|6320.84|6441.5|6321.5|6428.44|6308.44|264
1657861200000|2022-07-15 05:00:00|6440.68|6320.68|6437.68|6317.68|6442.84|6322.84|6436.97|6316.97|262
1657861500000|2022-07-15 05:05:00|6437.81|6317.81|6444.39|6324.39|6446.14|6326.14|6437.81|6317.81|263
1657861800000|2022-07-15 05:10:00|6444.7|6324.7|6441.72|6321.72|6446.04|6326.04|6441.08|6321.08|272
1657862100000|2022-07-15 05:15:00|6441.75|6321.75|6445.52|6325.52|6445.53|6325.53|6440.59|6320.59|269
1657862400000|2022-07-15 05:20:00|6445.7|6325.7|6444.85|6324.85|6448.91|6328.91|6444.51|6324.51|262
1657862700000|2022-07-15 05:25:00|6444.92|6324.92|6450.27|6330.27|6450.56|6330.56|6444.92|6324.92|263
1657863000000|2022-07-15 05:30:00|6450.23|6330.23|6428.08|6308.08|6450.47|6330.47|6427.55|6307.55|278
1657863300000|2022-07-15 05:35:00|6428.01|6308.01|6456.25|6336.25|6464.82|6344.82|6428.01|6308.01|286
1657863600000|2022-07-15 05:40:00|6456.13|6336.13|6452.39|6332.39|6459.44|6339.44|6452.31|6332.31|276
1657863900000|2022-07-15 05:45:00|6452.35|6332.35|6462.53|6342.53|6462.58|6342.58|6451.89|6331.89|266
1657864200000|2022-07-15 05:50:00|6462.51|6342.51|6477.47|6357.47|6479.38|6359.38|6462.07|6342.07|280
1657864500000|2022-07-15 05:55:00|6477.49|6357.49|6482.02|6362.02|6482.14|6362.14|6474.02|6354.02|273
1657864800000|2022-07-15 06:00:00|6482.12|6362.12|6478.65|6358.65|6486.61|6366.61|6478.61|6358.61|272
1657865100000|2022-07-15 06:05:00|6478.62|6358.62|6467.57|6347.57|6478.69|6358.69|6466.78|6346.78|274
1657865400000|2022-07-15 06:10:00|6467.27|6347.27|6476.61|6356.61|6477.05|6357.05|6467.27|6347.27|267
1657865700000|2022-07-15 06:15:00|6476.68|6356.68|6477.11|6357.11|6477.16|6357.16|6471.45|6351.45|269
1657866000000|2022-07-15 06:20:00|6477.03|6357.03|6468.47|6348.47|6478.13|6358.13|6467.4|6347.4|257
1657866300000|2022-07-15 06:25:00|6468.34|6348.34|6483.21|6363.21|6483.33|6363.33|6468.34|6348.34|272
1657866600000|2022-07-15 06:30:00|6483.49|6363.49|6476.81|6356.81|6484.3|6364.3|6476.66|6356.66|277
1657866900000|2022-07-15 06:35:00|6476.71|6356.71|6470.24|6350.24|6479.85|6359.85|6470.24|6350.24|278
1657867200000|2022-07-15 06:40:00|6469.93|6349.93|6465.86|6345.86|6474.98|6354.98|6464.21|6344.21|260
1657867500000|2022-07-15 06:45:00|6465.77|6345.77|6455.05|6335.05|6465.89|6345.89|6455.05|6335.05|265
1657867800000|2022-07-15 06:50:00|6454.98|6334.98|6449.27|6329.27|6455.52|6335.52|6449.21|6329.21|273
1657868100000|2022-07-15 06:55:00|6449.38|6329.38|6455.05|6335.05|6455.59|6335.59|6449.24|6329.24|267
1657868400000|2022-07-15 07:00:00|6454.96|6334.96|6462.85|6342.85|6462.85|6342.85|6452.39|6332.39|277
1657868700000|2022-07-15 07:05:00|6463.09|6343.09|6480.26|6360.26|6481.19|6361.19|6440.02|6320.02|283
1657869000000|2022-07-15 07:10:00|6479.66|6359.66|6479.53|6359.53|6481.66|6361.66|6474.45|6354.45|272
1657869300000|2022-07-15 07:15:00|6479.45|6359.45|6481.16|6361.16|6481.6|6361.6|6472.26|6352.26|261
1657869600000|2022-07-15 07:20:00|6482.06|6362.06|6512.55|6392.55|6514.27|6394.27|6482.06|6362.06|279
1657869900000|2022-07-15 07:25:00|6512.79|6392.79|6518.79|6398.79|6521.97|6401.97|6511.1|6391.1|290
1657870200000|2022-07-15 07:30:00|6518.52|6398.52|6512.23|6392.23|6523.07|6403.07|6511.1|6391.1|284
1657870500000|2022-07-15 07:35:00|6512.49|6392.49|6515.45|6395.45|6517.93|6397.93|6512.49|6392.49|281
1657870800000|2022-07-15 07:40:00|6515.5|6395.5|6507.51|6387.51|6515.86|6395.86|6505.27|6385.27|271
1657871100000|2022-07-15 07:45:00|6507.62|6387.62|6517.94|6397.94|6517.94|6397.94|6507.28|6387.28|277
1657871400000|2022-07-15 07:50:00|6517.92|6397.92|6506.15|6386.15|6519.07|6399.07|6506.09|6386.09|285
1657871700000|2022-07-15 07:55:00|6506.14|6386.14|6514.98|6394.98|6516.89|6396.89|6504.34|6384.34|288
1657872000000|2022-07-15 08:00:00|6514.62|6394.62|6507.68|6387.68|6515.09|6395.09|6507.51|6387.51|282
1657872300000|2022-07-15 08:05:00|6507.64|6387.64|6528.24|6408.24|6528.52|6408.52|6504.84|6384.84|285
1657872600000|2022-07-15 08:10:00|6528.14|6408.14|6519.71|6399.71|6532.5|6412.5|6518.55|6398.55|289
1657872900000|2022-07-15 08:15:00|6519.68|6399.68|6498.76|6378.76|6519.68|6399.68|6498.67|6378.67|286
1657873200000|2022-07-15 08:20:00|6498.32|6378.32|6509.53|6389.53|6509.59|6389.59|6493.34|6373.34|287
1657873500000|2022-07-15 08:25:00|6509.32|6389.32|6526.66|6406.66|6527|6407|6509.32|6389.32|283
1657873800000|2022-07-15 08:30:00|6526.81|6406.81|6527.4|6407.4|6527.96|6407.96|6522.85|6402.85|274
1657874100000|2022-07-15 08:35:00|6527.43|6407.43|6519.65|6399.65|6531.25|6411.25|6519.65|6399.65|278
1657874400000|2022-07-15 08:40:00|6519.63|6399.63|6529.46|6409.46|6529.65|6409.65|6518.55|6398.55|269
1657874700000|2022-07-15 08:45:00|6529.57|6409.57|6528.05|6408.05|6531.47|6411.47|6520.93|6400.93|288
1657875000000|2022-07-15 08:50:00|6528.45|6408.45|6549.08|6429.08|6549.26|6429.26|6528.45|6408.45|292
1657875300000|2022-07-15 08:55:00|6548.8|6428.8|6514.61|6394.61|6548.81|6428.81|6514.59|6394.59|290
1657875600000|2022-07-15 09:00:00|6514.72|6394.72|6516.31|6396.31|6517.43|6397.43|6512.14|6392.14|287
1657875900000|2022-07-15 09:05:00|6516.22|6396.22|6528.77|6408.77|6529.01|6409.01|6515.25|6395.25|267
1657876200000|2022-07-15 09:10:00|6528.94|6408.94|6538.45|6418.45|6544.65|6424.65|6528.48|6408.48|285
1657876500000|2022-07-15 09:15:00|6538.48|6418.48|6572.09|6452.09|6572.09|6452.09|6536.79|6416.79|285
1657876800000|2022-07-15 09:20:00|6572.18|6452.18|6568.01|6448.01|6576.64|6456.64|6565.65|6445.65|291
1657877100000|2022-07-15 09:25:00|6568.06|6448.06|6586.14|6466.14|6592.32|6472.32|6568.06|6448.06|298
1657877400000|2022-07-15 09:30:00|6586.3|6466.3|6570.65|6450.65|6586.3|6466.3|6570.22|6450.22|292
1657877700000|2022-07-15 09:35:00|6570.71|6450.71|6554.4|6434.4|6570.73|6450.73|6553.63|6433.63|284
1657878000000|2022-07-15 09:40:00|6554.37|6434.37|6546.95|6426.95|6555.5|6435.5|6545.96|6425.96|283
1657878300000|2022-07-15 09:45:00|6547.27|6427.27|6538.34|6418.34|6549.94|6429.94|6535.59|6415.59|282
1657878600000|2022-07-15 09:50:00|6538.27|6418.27|6543.05|6423.05|6548.99|6428.99|6538.23|6418.23|288
1657878900000|2022-07-15 09:55:00|6543.11|6423.11|6546.9|6426.9|6553.6|6433.6|6541.89|6421.89|281
1657879200000|2022-07-15 10:00:00|6546.84|6426.84|6543.58|6423.58|6547.23|6427.23|6539.7|6419.7|279
1657879500000|2022-07-15 10:05:00|6543.52|6423.52|6536.24|6416.24|6554.82|6434.82|6536.19|6416.19|277
1657879800000|2022-07-15 10:10:00|6536.38|6416.38|6534.2|6414.2|6536.42|6416.42|6528.27|6408.27|280
1657880100000|2022-07-15 10:15:00|6534.12|6414.12|6531.26|6411.26|6538.02|6418.02|6531.26|6411.26|281
1657880400000|2022-07-15 10:20:00|6531.11|6411.11|6540.44|6420.44|6540.93|6420.93|6529.81|6409.81|275
1657880700000|2022-07-15 10:25:00|6540.43|6420.43|6540.11|6420.11|6543.45|6423.45|6539.7|6419.7|278
1657881000000|2022-07-15 10:30:00|6540.14|6420.14|6532.56|6412.56|6543.27|6423.27|6531.04|6411.04|275
1657881300000|2022-07-15 10:35:00|6532.53|6412.53|6528.55|6408.55|6534.39|6414.39|6528.33|6408.33|277
1657881600000|2022-07-15 10:40:00|6528.75|6408.75|6525.25|6405.25|6529.11|6409.11|6523.04|6403.04|273
1657881900000|2022-07-15 10:45:00|6525.23|6405.23|6537.71|6417.71|6537.99|6417.99|6525.23|6405.23|276
1657882200000|2022-07-15 10:50:00|6537.93|6417.93|6536.69|6416.69|6537.93|6417.93|6532.98|6412.98|288
1657882500000|2022-07-15 10:55:00|6536.54|6416.54|6540.39|6420.39|6541.3|6421.3|6534.27|6414.27|278
1657882800000|2022-07-15 11:00:00|6540.08|6420.08|6529.05|6409.05|6542.89|6422.89|6529.05|6409.05|284
1657883100000|2022-07-15 11:05:00|6528.83|6408.83|6518.15|6398.15|6528.83|6408.83|6517.89|6397.89|288
1657883400000|2022-07-15 11:10:00|6518.14|6398.14|6546.95|6426.95|6547.35|6427.35|6515.97|6395.97|276
1657883700000|2022-07-15 11:15:00|6547.81|6427.81|6526.8|6406.8|6553.48|6433.48|6526.45|6406.45|295
1657884000000|2022-07-15 11:20:00|6526.9|6406.9|6546.27|6426.27|6548.51|6428.51|6526.9|6406.9|283
1657884300000|2022-07-15 11:25:00|6546.32|6426.32|6541.1|6421.1|6546.32|6426.32|6539.82|6419.82|265
1657884600000|2022-07-15 11:30:00|6541.17|6421.17|6535.79|6415.79|6541.62|6421.62|6535.15|6415.15|261
1657884900000|2022-07-15 11:35:00|6535.8|6415.8|6525.58|6405.58|6541.38|6421.38|6525.44|6405.44|283
1657885200000|2022-07-15 11:40:00|6525.42|6405.42|6512.43|6392.43|6525.54|6405.54|6512.43|6392.43|284
1657885500000|2022-07-15 11:45:00|6512.5|6392.5|6518.76|6398.76|6518.77|6398.77|6510.25|6390.25|281
1657885800000|2022-07-15 11:50:00|6518.75|6398.75|6508.92|6388.92|6518.89|6398.89|6508.73|6388.73|271
1657886100000|2022-07-15 11:55:00|6509.27|6389.27|6498.42|6378.42|6510.82|6390.82|6498.28|6378.28|266
1657886400000|2022-07-15 12:00:00|6498.24|6378.24|6502.76|6382.76|6503.57|6383.57|6495.13|6375.13|277
1657886700000|2022-07-15 12:05:00|6502.82|6382.82|6510.69|6390.69|6510.92|6390.92|6501.33|6381.33|275
1657887000000|2022-07-15 12:10:00|6510.7|6390.7|6513.07|6393.07|6513.25|6393.25|6504.08|6384.08|273
1657887300000|2022-07-15 12:15:00|6513.02|6393.02|6512.14|6392.14|6515.65|6395.65|6510.88|6390.88|279
1657887600000|2022-07-15 12:20:00|6512.11|6392.11|6530.16|6410.16|6532.14|6412.14|6508.87|6388.87|293
1657887900000|2022-07-15 12:25:00|6530.36|6410.36|6532.1|6412.1|6535.21|6415.21|6530.23|6410.23|273
1657888200000|2022-07-15 12:30:00|6532.16|6412.16|6491.28|6371.28|6532.16|6412.16|6490.65|6370.65|297
1657888500000|2022-07-15 12:35:00|6491.35|6371.35|6554.89|6434.89|6555.04|6435.04|6491.35|6371.35|291
1657888800000|2022-07-15 12:40:00|6554.93|6434.93|6551.77|6431.77|6556.54|6436.54|6544.87|6424.87|285
1657889100000|2022-07-15 12:45:00|6552.02|6432.02|6578.55|6458.55|6582.44|6462.44|6550.1|6430.1|289
1657889400000|2022-07-15 12:50:00|6578.78|6458.78|6570.36|6450.36|6587.85|6467.85|6569.97|6449.97|289
1657889700000|2022-07-15 12:55:00|6570.28|6450.28|6570.08|6450.08|6572.82|6452.82|6562.45|6442.45|287
1657890000000|2022-07-15 13:00:00|6570.15|6450.15|6569|6449|6572.88|6452.88|6567.53|6447.53|281
1657890300000|2022-07-15 13:05:00|6569.07|6449.07|6588.61|6468.61|6593.74|6473.74|6568.28|6448.28|289
1657890600000|2022-07-15 13:10:00|6588.47|6468.47|6568.71|6448.71|6588.47|6468.47|6565.49|6445.49|287
1657890900000|2022-07-15 13:15:00|6568.83|6448.83|6555.82|6435.82|6568.98|6448.98|6550.91|6430.91|276
1657891200000|2022-07-15 13:20:00|6555.12|6435.12|6553.54|6433.54|6555.61|6435.61|6553.54|6433.54|139
1657891500000|2022-07-15 13:25:00|6558.62|6438.62|6562.1|6442.1|6565.02|6445.02|6558.34|6438.34|91
1657891800000|2022-07-15 13:30:00|6562.05|6442.05|6570.94|6450.94|6574.6|6454.6|6561.81|6441.81|290
1657892100000|2022-07-15 13:35:00|6571.23|6451.23|6536.59|6416.59|6577.88|6457.88|6536.59|6416.59|287
1657892400000|2022-07-15 13:40:00|6536.16|6416.16|6527.24|6407.24|6536.16|6416.16|6521.05|6401.05|287
1657892700000|2022-07-15 13:45:00|6527.11|6407.11|6527.04|6407.04|6527.61|6407.61|6514.61|6394.61|283
1657893000000|2022-07-15 13:50:00|6527.07|6407.07|6516.44|6396.44|6527.42|6407.42|6516.25|6396.25|287
1657893300000|2022-07-15 13:55:00|6516.38|6396.38|6534.73|6414.73|6534.73|6414.73|6514.71|6394.71|281
1657893600000|2022-07-15 14:00:00|6534.87|6414.87|6551.11|6431.11|6567.23|6447.23|6534.87|6414.87|295
1657893900000|2022-07-15 14:05:00|6551.23|6431.23|6551.95|6431.95|6558.81|6438.81|6543.36|6423.36|287
1657894200000|2022-07-15 14:10:00|6552.08|6432.08|6563.27|6443.27|6567.8|6447.8|6549.92|6429.92|291
1657894500000|2022-07-15 14:15:00|6563.13|6443.13|6562.39|6442.39|6566.66|6446.66|6558.06|6438.06|286
1657894800000|2022-07-15 14:20:00|6562.18|6442.18|6552.2|6432.2|6562.18|6442.18|6539.16|6419.16|289
1657895100000|2022-07-15 14:25:00|6552.17|6432.17|6580.25|6460.25|6581.12|6461.12|6552.03|6432.03|289
1657895400000|2022-07-15 14:30:00|6580.35|6460.35|6568.38|6448.38|6580.74|6460.74|6566.59|6446.59|289
1657895700000|2022-07-15 14:35:00|6568.72|6448.72|6564.2|6444.2|6579.26|6459.26|6564.07|6444.07|284
1657896000000|2022-07-15 14:40:00|6564.39|6444.39|6550.5|6430.5|6564.39|6444.39|6550.5|6430.5|276
1657896300000|2022-07-15 14:45:00|6550.48|6430.48|6544.01|6424.01|6550.48|6430.48|6538.3|6418.3|284
1657896600000|2022-07-15 14:50:00|6543.93|6423.93|6537.64|6417.64|6547.15|6427.15|6537.6|6417.6|288
1657896900000|2022-07-15 14:55:00|6537.36|6417.36|6546.19|6426.19|6547.1|6427.1|6536.2|6416.2|288
1657897200000|2022-07-15 15:00:00|6546.25|6426.25|6554.56|6434.56|6560.03|6440.03|6543.76|6423.76|278
1657897500000|2022-07-15 15:05:00|6554.36|6434.36|6568.82|6448.82|6568.82|6448.82|6554.1|6434.1|285
1657897800000|2022-07-15 15:10:00|6568.94|6448.94|6554.78|6434.78|6570.49|6450.49|6554.27|6434.27|288
1657898100000|2022-07-15 15:15:00|6554.79|6434.79|6564.31|6444.31|6569.72|6449.72|6553.97|6433.97|291
1657898400000|2022-07-15 15:20:00|6564.37|6444.37|6556.74|6436.74|6568.01|6448.01|6556.74|6436.74|289
1657898700000|2022-07-15 15:25:00|6556.71|6436.71|6544.29|6424.29|6557.34|6437.34|6544.29|6424.29|284
1657899000000|2022-07-15 15:30:00|6544|6424|6540.17|6420.17|6550.22|6430.22|6540.17|6420.17|283
1657899300000|2022-07-15 15:35:00|6540.36|6420.36|6534.61|6414.61|6540.59|6420.59|6530.33|6410.33|279
1657899600000|2022-07-15 15:40:00|6534.29|6414.29|6540.17|6420.17|6540.17|6420.17|6532.38|6412.38|285
1657899900000|2022-07-15 15:45:00|6540.06|6420.06|6543.91|6423.91|6549|6429|6538.79|6418.79|282
1657900200000|2022-07-15 15:50:00|6542.68|6422.68|6528.16|6408.16|6542.68|6422.68|6524.7|6404.7|280
1657900500000|2022-07-15 15:55:00|6528.1|6408.1|6517.6|6397.6|6532.16|6412.16|6517.06|6397.06|279
1657900800000|2022-07-15 16:00:00|6517.69|6397.69|6523.11|6403.11|6523.11|6403.11|6503.72|6383.72|291
1657901100000|2022-07-15 16:05:00|6523.25|6403.25|6503.06|6383.06|6524.69|6404.69|6502.93|6382.93|290
1657901400000|2022-07-15 16:10:00|6503.08|6383.08|6507.01|6387.01|6511.25|6391.25|6502.81|6382.81|279
1657901700000|2022-07-15 16:15:00|6506.92|6386.92|6491.25|6371.25|6506.92|6386.92|6490.54|6370.54|292
1657902000000|2022-07-15 16:20:00|6491.11|6371.11|6462.96|6342.96|6491.9|6371.9|6456.97|6336.97|290
1657902300000|2022-07-15 16:25:00|6462.98|6342.98|6463.93|6343.93|6463.94|6343.94|6450.7|6330.7|290
1657902600000|2022-07-15 16:30:00|6464.07|6344.07|6479.46|6359.46|6482.41|6362.41|6464.07|6344.07|285
1657902900000|2022-07-15 16:35:00|6479.26|6359.26|6473|6353|6481.42|6361.42|6472.34|6352.34|286
1657903200000|2022-07-15 16:40:00|6472.93|6352.93|6474.22|6354.22|6476.35|6356.35|6465.54|6345.54|284
1657903500000|2022-07-15 16:45:00|6474.29|6354.29|6473.32|6353.32|6482.32|6362.32|6471.09|6351.09|283
1657903800000|2022-07-15 16:50:00|6473.23|6353.23|6468.74|6348.74|6478|6358|6466.5|6346.5|285
1657904100000|2022-07-15 16:55:00|6468.64|6348.64|6483.81|6363.81|6484.31|6364.31|6468.64|6348.64|282
1657904400000|2022-07-15 17:00:00|6484.24|6364.24|6487.71|6367.71|6487.71|6367.71|6480.64|6360.64|280
1657904700000|2022-07-15 17:05:00|6487.99|6367.99|6510.17|6390.17|6510.17|6390.17|6487.99|6367.99|272
1657905000000|2022-07-15 17:10:00|6510.22|6390.22|6542.17|6422.17|6544.24|6424.24|6510.22|6390.22|286
1657905300000|2022-07-15 17:15:00|6542.46|6422.46|6535.78|6415.78|6548.07|6428.07|6535.73|6415.73|289
1657905600000|2022-07-15 17:20:00|6535.82|6415.82|6522.49|6402.49|6535.82|6415.82|6521.7|6401.7|276
1657905900000|2022-07-15 17:25:00|6522.38|6402.38|6524.84|6404.84|6526.25|6406.25|6521.07|6401.07|277
1657906200000|2022-07-15 17:30:00|6524.81|6404.81|6508.8|6388.8|6524.85|6404.85|6507.26|6387.26|283
1657906500000|2022-07-15 17:35:00|6508.44|6388.44|6507.86|6387.86|6508.63|6388.63|6502.37|6382.37|280
1657906800000|2022-07-15 17:40:00|6507.81|6387.81|6510.57|6390.57|6514.22|6394.22|6507.81|6387.81|278
1657907100000|2022-07-15 17:45:00|6510.62|6390.62|6528.88|6408.88|6529.07|6409.07|6506.13|6386.13|290
1657907400000|2022-07-15 17:50:00|6529.4|6409.4|6517.47|6397.47|6530.58|6410.58|6517.47|6397.47|275
1657907700000|2022-07-15 17:55:00|6516.85|6396.85|6499.98|6379.98|6516.88|6396.88|6497.23|6377.23|284
1657908000000|2022-07-15 18:00:00|6499.89|6379.89|6500.01|6380.01|6502.72|6382.72|6497.64|6377.64|284
1657908300000|2022-07-15 18:05:00|6499.94|6379.94|6506.17|6386.17|6506.81|6386.81|6499.71|6379.71|278
1657908600000|2022-07-15 18:10:00|6506.12|6386.12|6504.03|6384.03|6508.28|6388.28|6501.24|6381.24|277
1657908900000|2022-07-15 18:15:00|6504.2|6384.2|6528.88|6408.88|6528.88|6408.88|6504.2|6384.2|284
1657909200000|2022-07-15 18:20:00|6528.84|6408.84|6530.34|6410.34|6531.06|6411.06|6526.01|6406.01|278
1657909500000|2022-07-15 18:25:00|6530.24|6410.24|6526.55|6406.55|6530.24|6410.24|6519.83|6399.83|275
1657909800000|2022-07-15 18:30:00|6526.75|6406.75|6532.05|6412.05|6533.02|6413.02|6526.67|6406.67|274
1657910100000|2022-07-15 18:35:00|6531.95|6411.95|6548.55|6428.55|6549.31|6429.31|6529.71|6409.71|274
1657910400000|2022-07-15 18:40:00|6548.49|6428.49|6591.28|6471.28|6591.28|6471.28|6547.06|6427.06|286
1657910700000|2022-07-15 18:45:00|6591.29|6471.29|6602.18|6482.18|6602.53|6482.53|6590.9|6470.9|286
1657911000000|2022-07-15 18:50:00|6602.2|6482.2|6614.96|6494.96|6616.29|6496.29|6597.81|6477.81|294
1657911300000|2022-07-15 18:55:00|6614.93|6494.93|6617.48|6497.48|6617.66|6497.66|6607.39|6487.39|287
1657911600000|2022-07-15 19:00:00|6617.53|6497.53|6625.31|6505.31|6625.95|6505.95|6617.53|6497.53|284
1657911900000|2022-07-15 19:05:00|6625.35|6505.35|6605.74|6485.74|6627.01|6507.01|6605.5|6485.5|288
1657912200000|2022-07-15 19:10:00|6605.97|6485.97|6615.58|6495.58|6620.27|6500.27|6604.57|6484.57|286
1657912500000|2022-07-15 19:15:00|6615.34|6495.34|6596.22|6476.22|6615.7|6495.7|6596.05|6476.05|285
1657912800000|2022-07-15 19:20:00|6596.31|6476.31|6601.49|6481.49|6603.19|6483.19|6594.63|6474.63|279
1657913100000|2022-07-15 19:25:00|6601.43|6481.43|6592.87|6472.87|6601.47|6481.47|6592.44|6472.44|279
1657913400000|2022-07-15 19:30:00|6592.95|6472.95|6600.95|6480.95|6601.74|6481.74|6589.64|6469.64|285
1657913700000|2022-07-15 19:35:00|6600.86|6480.86|6621.63|6501.63|6627.04|6507.04|6600.86|6480.86|295
1657914000000|2022-07-15 19:40:00|6621.34|6501.34|6649.75|6529.75|6651.82|6531.82|6616.29|6496.29|295
1657914300000|2022-07-15 19:45:00|6649.5|6529.5|6647.56|6527.56|6650|6530|6640.87|6520.87|285
1657914600000|2022-07-15 19:50:00|6647.65|6527.65|6660.77|6540.77|6661.8|6541.8|6647.65|6527.65|289
1657914900000|2022-07-15 19:55:00|6660.96|6540.96|6668.51|6548.51|6668.96|6548.96|6660.92|6540.92|290
1657915200000|2022-07-15 20:00:00|6668.06|6548.06|6666.63|6546.63|6668.3|6548.3|6658.8|6538.8|294
1657915500000|2022-07-15 20:05:00|6666.54|6546.54|6653.52|6533.52|6666.75|6546.75|6652.22|6532.22|286
1657915800000|2022-07-15 20:10:00|6653.26|6533.26|6656.53|6536.53|6657.15|6537.15|6647.72|6527.72|286
1657916100000|2022-07-15 20:15:00|6656.69|6536.69|6649.87|6529.87|6658.94|6538.94|6649.74|6529.74|291
1657916400000|2022-07-15 20:20:00|6649.84|6529.84|6657.7|6537.7|6657.99|6537.99|6649.14|6529.14|281
1657916700000|2022-07-15 20:25:00|6657.72|6537.72|6686.13|6566.13|6704.64|6584.64|6657.39|6537.39|295
1657917000000|2022-07-15 20:30:00|6685.44|6565.44|6632.77|6512.77|6685.44|6565.44|6632.68|6512.68|295
1657917300000|2022-07-15 20:35:00|6632.1|6512.1|6601.99|6481.99|6632.77|6512.77|6600.92|6480.92|286
1657917600000|2022-07-15 20:40:00|6601.02|6481.02|6601.44|6481.44|6608.21|6488.21|6595.93|6475.93|289
1657917900000|2022-07-15 20:45:00|6601.34|6481.34|6607.69|6487.69|6608.05|6488.05|6595.87|6475.87|290
1657918200000|2022-07-15 20:50:00|6607.75|6487.75|6595.51|6475.51|6609.82|6489.82|6595.5|6475.5|287
1657918500000|2022-07-15 20:55:00|6595.49|6475.49|6592.58|6472.58|6596.51|6476.51|6586.95|6466.95|229
1657954800000|2022-07-16 07:00:00|6412.98|6292.98|6408.09|6288.09|6413.43|6293.43|6407.01|6287.01|252
1657955100000|2022-07-16 07:05:00|6408.04|6288.04|6420.03|6300.03|6420.27|6300.27|6408.04|6288.04|256
1657955400000|2022-07-16 07:10:00|6420.15|6300.15|6427.22|6307.22|6427.27|6307.27|6419.89|6299.89|263
1657955700000|2022-07-16 07:15:00|6427.23|6307.23|6433.28|6313.28|6434.03|6314.03|6427.23|6307.23|261
1657956000000|2022-07-16 07:20:00|6433.21|6313.21|6433.61|6313.61|6434.57|6314.57|6430.2|6310.2|253
1657956300000|2022-07-16 07:25:00|6433.55|6313.55|6430.7|6310.7|6434.08|6314.08|6428.68|6308.68|254
1657956600000|2022-07-16 07:30:00|6430.9|6310.9|6429.14|6309.14|6431.55|6311.55|6426.66|6306.66|269
1657956900000|2022-07-16 07:35:00|6429.15|6309.15|6425.79|6305.79|6430.61|6310.61|6425.72|6305.72|241
1657957200000|2022-07-16 07:40:00|6425.74|6305.74|6415.67|6295.67|6427.59|6307.59|6415.61|6295.61|245
1657957500000|2022-07-16 07:45:00|6415.61|6295.61|6396.44|6276.44|6415.61|6295.61|6396.44|6276.44|281
1657957800000|2022-07-16 07:50:00|6396.47|6276.47|6394.15|6274.15|6396.7|6276.7|6389.57|6269.57|277
1657958100000|2022-07-16 07:55:00|6394.1|6274.1|6402.74|6282.74|6403.44|6283.44|6394.1|6274.1|274
1657958400000|2022-07-16 08:00:00|6402.75|6282.75|6424.87|6304.87|6424.89|6304.89|6401.27|6281.27|264
1657958700000|2022-07-16 08:05:00|6425.14|6305.14|6424.9|6304.9|6425.53|6305.53|6419.98|6299.98|267
1657959000000|2022-07-16 08:10:00|6424.91|6304.91|6423.07|6303.07|6424.91|6304.91|6422.03|6302.03|254
1657959300000|2022-07-16 08:15:00|6423.06|6303.06|6428.58|6308.58|6429.25|6309.25|6420.85|6300.85|256
1657959600000|2022-07-16 08:20:00|6428.52|6308.52|6431.02|6311.02|6431.94|6311.94|6428.02|6308.02|243
1657959900000|2022-07-16 08:25:00|6431.09|6311.09|6428.58|6308.58|6432.36|6312.36|6428.26|6308.26|252
1657960200000|2022-07-16 08:30:00|6428.59|6308.59|6425.21|6305.21|6430.16|6310.16|6424.51|6304.51|235
1657960500000|2022-07-16 08:35:00|6425.19|6305.19|6439.74|6319.74|6439.93|6319.93|6424.02|6304.02|263
1657960800000|2022-07-16 08:40:00|6439.92|6319.92|6426.04|6306.04|6440|6320|6424.88|6304.88|278
1657961100000|2022-07-16 08:45:00|6426.08|6306.08|6415.07|6295.07|6427.01|6307.01|6414.97|6294.97|262
1657961400000|2022-07-16 08:50:00|6414.92|6294.92|6418.27|6298.27|6419.14|6299.14|6414.1|6294.1|265
1657961700000|2022-07-16 08:55:00|6418.32|6298.32|6420.07|6300.07|6420.07|6300.07|6417.1|6297.1|262
1657962000000|2022-07-16 09:00:00|6420.12|6300.12|6419.03|6299.03|6420.85|6300.85|6417.59|6297.59|266
1657962300000|2022-07-16 09:05:00|6419.05|6299.05|6417.1|6297.1|6419.55|6299.55|6417.1|6297.1|230
1657962600000|2022-07-16 09:10:00|6416.97|6296.97|6415.21|6295.21|6417.57|6297.57|6411.79|6291.79|254
1657962900000|2022-07-16 09:15:00|6416.04|6296.04|6422.57|6302.57|6426.18|6306.18|6413.1|6293.1|269
1657963200000|2022-07-16 09:20:00|6422.67|6302.67|6428.4|6308.4|6428.71|6308.71|6422.02|6302.02|236
1657963500000|2022-07-16 09:25:00|6428.41|6308.41|6423.34|6303.34|6429.65|6309.65|6422.92|6302.92|251
1657963800000|2022-07-16 09:30:00|6423.33|6303.33|6427.98|6307.98|6428.44|6308.44|6423.09|6303.09|236
1657964100000|2022-07-16 09:35:00|6427.95|6307.95|6426.96|6306.96|6428.89|6308.89|6424.8|6304.8|243
1657964400000|2022-07-16 09:40:00|6426.95|6306.95|6427.99|6307.99|6428.98|6308.98|6426.76|6306.76|196
1657964700000|2022-07-16 09:45:00|6428.09|6308.09|6421.71|6301.71|6428.24|6308.24|6419.26|6299.26|266
1657965000000|2022-07-16 09:50:00|6421.86|6301.86|6418.32|6298.32|6423.3|6303.3|6417.81|6297.81|225
1657965300000|2022-07-16 09:55:00|6418.24|6298.24|6426.1|6306.1|6434.3|6314.3|6418.07|6298.07|254
1657965600000|2022-07-16 10:00:00|6426.05|6306.05|6426.02|6306.02|6426.05|6306.05|6423.15|6303.15|233
1657965900000|2022-07-16 10:05:00|6426.03|6306.03|6431.6|6311.6|6432.06|6312.06|6426.03|6306.03|225
1657966200000|2022-07-16 10:10:00|6431.58|6311.58|6433.01|6313.01|6434.72|6314.72|6431.33|6311.33|238
1657966500000|2022-07-16 10:15:00|6433.03|6313.03|6433.21|6313.21|6433.52|6313.52|6430.72|6310.72|234
1657966800000|2022-07-16 10:20:00|6433.2|6313.2|6437.6|6317.6|6438.97|6318.97|6430.29|6310.29|248
1657967100000|2022-07-16 10:25:00|6437.55|6317.55|6446.28|6326.28|6446.61|6326.61|6437.41|6317.41|267
1657967400000|2022-07-16 10:30:00|6446.31|6326.31|6419.99|6299.99|6450.87|6330.87|6417.58|6297.58|272
1657967700000|2022-07-16 10:35:00|6420|6300|6423.95|6303.95|6425.44|6305.44|6419.3|6299.3|259
1657968000000|2022-07-16 10:40:00|6423.96|6303.96|6427.84|6307.84|6431.22|6311.22|6422.25|6302.25|243
1657968300000|2022-07-16 10:45:00|6427.82|6307.82|6424.12|6304.12|6427.93|6307.93|6424.06|6304.06|246
1657968600000|2022-07-16 10:50:00|6424.06|6304.06|6425.33|6305.33|6425.5|6305.5|6422.11|6302.11|251
1657968900000|2022-07-16 10:55:00|6425.43|6305.43|6425.74|6305.74|6427.38|6307.38|6423.49|6303.49|248
1657969200000|2022-07-16 11:00:00|6425.73|6305.73|6430.28|6310.28|6431.75|6311.75|6425.72|6305.72|255
1657969500000|2022-07-16 11:05:00|6430.19|6310.19|6423.91|6303.91|6430.19|6310.19|6423.17|6303.17|254
1657969800000|2022-07-16 11:10:00|6423.98|6303.98|6432.4|6312.4|6432.4|6312.4|6423.51|6303.51|232
1657970100000|2022-07-16 11:15:00|6432.38|6312.38|6433.42|6313.42|6434.36|6314.36|6431.26|6311.26|231
1657970400000|2022-07-16 11:20:00|6433.52|6313.52|6436.43|6316.43|6437.07|6317.07|6433.51|6313.51|233
1657970700000|2022-07-16 11:25:00|6436.54|6316.54|6443.51|6323.51|6443.52|6323.52|6436.42|6316.42|249
1657971000000|2022-07-16 11:30:00|6443.37|6323.37|6443.16|6323.16|6449.82|6329.82|6441.49|6321.49|264
1657971300000|2022-07-16 11:35:00|6443.15|6323.15|6441.8|6321.8|6443.92|6323.92|6438.82|6318.82|245
1657971600000|2022-07-16 11:40:00|6441.75|6321.75|6439.76|6319.76|6445.68|6325.68|6439.68|6319.68|267
1657971900000|2022-07-16 11:45:00|6439.93|6319.93|6438.54|6318.54|6439.96|6319.96|6436.19|6316.19|234
1657972200000|2022-07-16 11:50:00|6438.55|6318.55|6435.76|6315.76|6440.79|6320.79|6435.76|6315.76|223
1657972500000|2022-07-16 11:55:00|6435.24|6315.24|6428.64|6308.64|6435.62|6315.62|6427.82|6307.82|243
1657972800000|2022-07-16 12:00:00|6428.8|6308.8|6429.24|6309.24|6430.47|6310.47|6427.44|6307.44|228
1657973100000|2022-07-16 12:05:00|6429.27|6309.27|6422.51|6302.51|6429.27|6309.27|6422.39|6302.39|249
1657973400000|2022-07-16 12:10:00|6422.48|6302.48|6427.98|6307.98|6428.12|6308.12|6420.62|6300.62|249
1657973700000|2022-07-16 12:15:00|6428.03|6308.03|6435.12|6315.12|6438.34|6318.34|6428.03|6308.03|264
1657974000000|2022-07-16 12:20:00|6435.07|6315.07|6439.08|6319.08|6439.48|6319.48|6434.12|6314.12|251
1657974300000|2022-07-16 12:25:00|6439.16|6319.16|6438.17|6318.17|6441.05|6321.05|6438.17|6318.17|250
1657974600000|2022-07-16 12:30:00|6438.16|6318.16|6440.33|6320.33|6440.63|6320.63|6435.04|6315.04|259
1657974900000|2022-07-16 12:35:00|6440.47|6320.47|6438.82|6318.82|6440.47|6320.47|6438.19|6318.19|250
1657975200000|2022-07-16 12:40:00|6438.98|6318.98|6440.69|6320.69|6447.95|6327.95|6438.95|6318.95|268
1657975500000|2022-07-16 12:45:00|6440.62|6320.62|6432.17|6312.17|6440.81|6320.81|6432.06|6312.06|260
1657975800000|2022-07-16 12:50:00|6432.22|6312.22|6475.09|6355.09|6478.21|6358.21|6432.22|6312.22|280
1657976100000|2022-07-16 12:55:00|6475.39|6355.39|6482.41|6362.41|6487.14|6367.14|6475.39|6355.39|284
1657976400000|2022-07-16 13:00:00|6482.46|6362.46|6496.2|6376.2|6496.2|6376.2|6475.72|6355.72|276
1657976700000|2022-07-16 13:05:00|6496.17|6376.17|6494.72|6374.72|6496.39|6376.39|6488.43|6368.43|269
1657977000000|2022-07-16 13:10:00|6494.73|6374.73|6494.48|6374.48|6498.56|6378.56|6493.52|6373.52|265
1657977300000|2022-07-16 13:15:00|6494.43|6374.43|6530.58|6410.58|6530.58|6410.58|6493.55|6373.55|285
1657977600000|2022-07-16 13:20:00|6530.23|6410.23|6521.05|6401.05|6535.23|6415.23|6519.18|6399.18|278
1657977900000|2022-07-16 13:25:00|6520.97|6400.97|6518.86|6398.86|6525.06|6405.06|6518.86|6398.86|280
1657978200000|2022-07-16 13:30:00|6519.24|6399.24|6524.7|6404.7|6524.72|6404.72|6509.94|6389.94|280
1657978500000|2022-07-16 13:35:00|6524.72|6404.72|6525.74|6405.74|6528.66|6408.66|6521.87|6401.87|283
1657978800000|2022-07-16 13:40:00|6525.67|6405.67|6530.01|6410.01|6530.51|6410.51|6524.23|6404.23|277
1657979100000|2022-07-16 13:45:00|6529.97|6409.97|6530.09|6410.09|6534.98|6414.98|6523.37|6403.37|289
1657979400000|2022-07-16 13:50:00|6530|6410|6518.93|6398.93|6530.36|6410.36|6517.55|6397.55|275
1657979700000|2022-07-16 13:55:00|6518.84|6398.84|6531.44|6411.44|6531.44|6411.44|6517.09|6397.09|271
1657980000000|2022-07-16 14:00:00|6531.49|6411.49|6532.41|6412.41|6539.38|6419.38|6531.4|6411.4|277
1657980300000|2022-07-16 14:05:00|6531.7|6411.7|6536.36|6416.36|6536.55|6416.55|6525.88|6405.88|281
1657980600000|2022-07-16 14:10:00|6536.37|6416.37|6536.39|6416.39|6542.05|6422.05|6533.34|6413.34|278
1657980900000|2022-07-16 14:15:00|6536.41|6416.41|6529.87|6409.87|6537|6417|6527.63|6407.63|258
1657981200000|2022-07-16 14:20:00|6529.94|6409.94|6533.37|6413.37|6544|6424|6529.94|6409.94|281
1657981500000|2022-07-16 14:25:00|6533.42|6413.42|6532.2|6412.2|6533.42|6413.42|6526.02|6406.02|266
1657981800000|2022-07-16 14:30:00|6531.95|6411.95|6536.14|6416.14|6538.86|6418.86|6531.85|6411.85|277
1657982100000|2022-07-16 14:35:00|6536.34|6416.34|6531.11|6411.11|6536.58|6416.58|6531.11|6411.11|264
1657982400000|2022-07-16 14:40:00|6530.87|6410.87|6515.63|6395.63|6530.87|6410.87|6515.63|6395.63|275
1657982700000|2022-07-16 14:45:00|6515.64|6395.64|6536.5|6416.5|6536.5|6416.5|6515.49|6395.49|284
1657983000000|2022-07-16 14:50:00|6536.82|6416.82|6548.28|6428.28|6550.91|6430.91|6536.56|6416.56|278
1657983300000|2022-07-16 14:55:00|6548.4|6428.4|6548.59|6428.59|6554.04|6434.04|6548.4|6428.4|268
1657983600000|2022-07-16 15:00:00|6548.75|6428.75|6561.2|6441.2|6563.39|6443.39|6547.42|6427.42|282
1657983900000|2022-07-16 15:05:00|6561.23|6441.23|6581.21|6461.21|6581.26|6461.26|6560.74|6440.74|272
1657984200000|2022-07-16 15:10:00|6581.61|6461.61|6596.18|6476.18|6596.69|6476.69|6581.01|6461.01|287
1657984500000|2022-07-16 15:15:00|6596.11|6476.11|6586.68|6466.68|6596.21|6476.21|6585.29|6465.29|281
1657984800000|2022-07-16 15:20:00|6586.76|6466.76|6596.46|6476.46|6596.46|6476.46|6584.27|6464.27|287
1657985100000|2022-07-16 15:25:00|6596.33|6476.33|6604.29|6484.29|6606.93|6486.93|6596.26|6476.26|279
1657985400000|2022-07-16 15:30:00|6604.33|6484.33|6599.07|6479.07|6605.73|6485.73|6592.43|6472.43|285
1657985700000|2022-07-16 15:35:00|6599.1|6479.1|6596.86|6476.86|6605.02|6485.02|6596.86|6476.86|277
1657986000000|2022-07-16 15:40:00|6596.73|6476.73|6606.76|6486.76|6606.84|6486.84|6595.25|6475.25|287
1657986300000|2022-07-16 15:45:00|6606.93|6486.93|6608.23|6488.23|6610.11|6490.11|6605.56|6485.56|282
1657986600000|2022-07-16 15:50:00|6608.2|6488.2|6623.25|6503.25|6628.09|6508.09|6606.89|6486.89|286
1657986900000|2022-07-16 15:55:00|6622.62|6502.62|6632.88|6512.88|6633.93|6513.93|6621.92|6501.92|287
1657987200000|2022-07-16 16:00:00|6632.89|6512.89|6655.04|6535.04|6656.09|6536.09|6632.14|6512.14|295
1657987500000|2022-07-16 16:05:00|6655.32|6535.32|6711.02|6591.02|6719.84|6599.84|6655.25|6535.25|295
1657987800000|2022-07-16 16:10:00|6711.19|6591.19|6885.34|6765.34|6891.5|6771.5|6711.19|6591.19|295
1657988100000|2022-07-16 16:15:00|6883.84|6763.84|6804.78|6684.78|6887.53|6767.53|6804.78|6684.78|299
1657988400000|2022-07-16 16:20:00|6803.59|6683.59|6793.45|6673.45|6825.18|6705.18|6775.25|6655.25|299
1657988700000|2022-07-16 16:25:00|6793.7|6673.7|6806.91|6686.91|6815.66|6695.66|6793.7|6673.7|294
1657989000000|2022-07-16 16:30:00|6806.98|6686.98|6842.23|6722.23|6850.52|6730.52|6806.91|6686.91|293
1657989300000|2022-07-16 16:35:00|6841.99|6721.99|6836.69|6716.69|6852.59|6732.59|6836.11|6716.11|297
1657989600000|2022-07-16 16:40:00|6836.39|6716.39|6839.22|6719.22|6842.74|6722.74|6805.83|6685.83|299
1657989900000|2022-07-16 16:45:00|6839.03|6719.03|6860.07|6740.07|6865.88|6745.88|6838.7|6718.7|297
1657990200000|2022-07-16 16:50:00|6860.3|6740.3|6873.96|6753.96|6881.88|6761.88|6860.3|6740.3|296
1657990500000|2022-07-16 16:55:00|6873.92|6753.92|6880.2|6760.2|6893.13|6773.13|6873.92|6753.92|292
1657990800000|2022-07-16 17:00:00|6879.85|6759.85|6904.52|6784.52|6913.78|6793.78|6879.85|6759.85|294
1657991100000|2022-07-16 17:05:00|6904.9|6784.9|6875.12|6755.12|6904.9|6784.9|6873.16|6753.16|293
1657991400000|2022-07-16 17:10:00|6875.05|6755.05|6878.56|6758.56|6886.13|6766.13|6868.16|6748.16|296
1657991700000|2022-07-16 17:15:00|6878.98|6758.98|6895.41|6775.41|6895.41|6775.41|6876.2|6756.2|290
1657992000000|2022-07-16 17:20:00|6895.69|6775.69|6911.9|6791.9|6920.81|6800.81|6895.08|6775.08|290
1657992300000|2022-07-16 17:25:00|6911.79|6791.79|6895.35|6775.35|6915.03|6795.03|6895.35|6775.35|292
1657992600000|2022-07-16 17:30:00|6895.54|6775.54|6884.62|6764.62|6895.54|6775.54|6880.31|6760.31|287
1657992900000|2022-07-16 17:35:00|6884.66|6764.66|6884.37|6764.37|6885.73|6765.73|6882.62|6762.62|285
1657993200000|2022-07-16 17:40:00|6884.41|6764.41|6891.99|6771.99|6899.78|6779.78|6884.4|6764.4|285
1657993500000|2022-07-16 17:45:00|6892.17|6772.17|6901.2|6781.2|6903.24|6783.24|6892.17|6772.17|290
1657993800000|2022-07-16 17:50:00|6900.74|6780.74|6889.96|6769.96|6901.07|6781.07|6889.96|6769.96|281
1657994100000|2022-07-16 17:55:00|6889.73|6769.73|6813.82|6693.82|6889.73|6769.73|6813.82|6693.82|294
1657994400000|2022-07-16 18:00:00|6813.65|6693.65|6831.83|6711.83|6831.83|6711.83|6811.92|6691.92|296
1657994700000|2022-07-16 18:05:00|6831.74|6711.74|6846.51|6726.51|6853.71|6733.71|6831.35|6711.35|285
1657995000000|2022-07-16 18:10:00|6846.54|6726.54|6851.45|6731.45|6856.41|6736.41|6840.26|6720.26|281
1657995300000|2022-07-16 18:15:00|6851.36|6731.36|6835.88|6715.88|6852.32|6732.32|6835.71|6715.71|278
1657995600000|2022-07-16 18:20:00|6835.66|6715.66|6851.95|6731.95|6855.04|6735.04|6833.26|6713.26|291
1657995900000|2022-07-16 18:25:00|6851.93|6731.93|6842.4|6722.4|6854.16|6734.16|6842.31|6722.31|277
1657996200000|2022-07-16 18:30:00|6842.52|6722.52|6822.21|6702.21|6842.52|6722.52|6822.14|6702.14|287
1657996500000|2022-07-16 18:35:00|6821.36|6701.36|6837.86|6717.86|6838.33|6718.33|6816.26|6696.26|284
1657996800000|2022-07-16 18:40:00|6837.81|6717.81|6829.31|6709.31|6837.89|6717.89|6828.29|6708.29|280
1657997100000|2022-07-16 18:45:00|6829.34|6709.34|6823.35|6703.35|6835.48|6715.48|6823.35|6703.35|284
1657997400000|2022-07-16 18:50:00|6823.14|6703.14|6832.32|6712.32|6832.51|6712.51|6813.15|6693.15|285
1657997700000|2022-07-16 18:55:00|6832.63|6712.63|6842.81|6722.81|6844.33|6724.33|6832.06|6712.06|273
1657998000000|2022-07-16 19:00:00|6842.71|6722.71|6847.49|6727.49|6849.52|6729.52|6841.47|6721.47|287
1657998300000|2022-07-16 19:05:00|6847.53|6727.53|6851.58|6731.58|6851.68|6731.68|6844.09|6724.09|284
1657998600000|2022-07-16 19:10:00|6851.5|6731.5|6875.37|6755.37|6875.37|6755.37|6850.52|6730.52|285
1657998900000|2022-07-16 19:15:00|6875.31|6755.31|6877.16|6757.16|6890.32|6770.32|6875.07|6755.07|285
1657999200000|2022-07-16 19:20:00|6877.2|6757.2|6864.72|6744.72|6879.46|6759.46|6862.3|6742.3|285
1657999500000|2022-07-16 19:25:00|6864.75|6744.75|6869|6749|6872.19|6752.19|6861.66|6741.66|278
1657999800000|2022-07-16 19:30:00|6868.92|6748.92|6862.76|6742.76|6871.98|6751.98|6859.73|6739.73|286
1658000100000|2022-07-16 19:35:00|6862.78|6742.78|6849.36|6729.36|6862.82|6742.82|6848.52|6728.52|278
1658000400000|2022-07-16 19:40:00|6849.47|6729.47|6845.36|6725.36|6849.47|6729.47|6845|6725|272
1658000700000|2022-07-16 19:45:00|6845.31|6725.31|6826.02|6706.02|6845.31|6725.31|6825.88|6705.88|289
1658001000000|2022-07-16 19:50:00|6826.28|6706.28|6818.17|6698.17|6826.42|6706.42|6811.5|6691.5|280
1658001300000|2022-07-16 19:55:00|6818.2|6698.2|6818.18|6698.18|6821.16|6701.16|6817.03|6697.03|271
1658001600000|2022-07-16 20:00:00|6818.17|6698.17|6832.76|6712.76|6833.06|6713.06|6816.75|6696.75|285
1658001900000|2022-07-16 20:05:00|6833.33|6713.33|6830.75|6710.75|6833.67|6713.67|6824.88|6704.88|274
1658002200000|2022-07-16 20:10:00|6829.79|6709.79|6792.83|6672.83|6829.79|6709.79|6789.66|6669.66|287
1658002500000|2022-07-16 20:15:00|6792.7|6672.7|6780.81|6660.81|6794.67|6674.67|6774.91|6654.91|294
1658002800000|2022-07-16 20:20:00|6780.79|6660.79|6756.43|6636.43|6780.99|6660.99|6750.63|6630.63|284
1658003100000|2022-07-16 20:25:00|6756.59|6636.59|6758.79|6638.79|6760.48|6640.48|6749.01|6629.01|281
1658003400000|2022-07-16 20:30:00|6759.3|6639.3|6782.83|6662.83|6786.25|6666.25|6759.3|6639.3|287
1658003700000|2022-07-16 20:35:00|6782.98|6662.98|6803.81|6683.81|6805.96|6685.96|6782.98|6662.98|288
1658004000000|2022-07-16 20:40:00|6803.76|6683.76|6813.92|6693.92|6818.87|6698.87|6801.44|6681.44|283
1658004300000|2022-07-16 20:45:00|6814.22|6694.22|6812.6|6692.6|6817.58|6697.58|6812.6|6692.6|259
1658004600000|2022-07-16 20:50:00|6812.64|6692.64|6818.6|6698.6|6819.83|6699.83|6808.81|6688.81|280
1658004900000|2022-07-16 20:55:00|6819.45|6699.45|6841.02|6721.02|6841.02|6721.02|6819.45|6699.45|284
1658005200000|2022-07-16 21:00:00|6841.17|6721.17|6836.7|6716.7|6845.15|6725.15|6836.66|6716.66|288
1658005500000|2022-07-16 21:05:00|6836.69|6716.69|6831.08|6711.08|6837.77|6717.77|6831.08|6711.08|276
1658005800000|2022-07-16 21:10:00|6831.07|6711.07|6821.68|6701.68|6831.07|6711.07|6815.66|6695.66|274
1658006100000|2022-07-16 21:15:00|6821.61|6701.61|6813.31|6693.31|6824.98|6704.98|6813.31|6693.31|268
1658006400000|2022-07-16 21:20:00|6813.2|6693.2|6829.44|6709.44|6829.44|6709.44|6812.38|6692.38|275
1658006700000|2022-07-16 21:25:00|6829.43|6709.43|6877.03|6757.03|6877.55|6757.55|6829.43|6709.43|292
1658007000000|2022-07-16 21:30:00|6877.11|6757.11|6858.26|6738.26|6883.46|6763.46|6855.15|6735.15|285
1658007300000|2022-07-16 21:35:00|6858.09|6738.09|6854.43|6734.43|6858.09|6738.09|6851.89|6731.89|272
1658007600000|2022-07-16 21:40:00|6854.42|6734.42|6864.91|6744.91|6864.91|6744.91|6854.42|6734.42|288
1658007900000|2022-07-16 21:45:00|6864.87|6744.87|6863.27|6743.27|6876.43|6756.43|6860|6740|287
1658008200000|2022-07-16 21:50:00|6863.12|6743.12|6857.37|6737.37|6864.76|6744.76|6857.27|6737.27|283
1658008500000|2022-07-16 21:55:00|6857.28|6737.28|6846.66|6726.66|6857.28|6737.28|6839.89|6719.89|291
1658008800000|2022-07-16 22:00:00|6846.81|6726.81|6840.82|6720.82|6853.36|6733.36|6832.1|6712.1|291
1658009100000|2022-07-16 22:05:00|6840.89|6720.89|6839.55|6719.55|6841.99|6721.99|6833.29|6713.29|281
1658009400000|2022-07-16 22:10:00|6839.79|6719.79|6853.02|6733.02|6853.22|6733.22|6839.52|6719.52|271
1658009700000|2022-07-16 22:15:00|6853.07|6733.07|6851.23|6731.23|6857.63|6737.63|6849.49|6729.49|282
1658010000000|2022-07-16 22:20:00|6851.19|6731.19|6853.15|6733.15|6856.59|6736.59|6849.74|6729.74|274
1658010300000|2022-07-16 22:25:00|6853.24|6733.24|6863.18|6743.18|6864.01|6744.01|6848.75|6728.75|274
1658010600000|2022-07-16 22:30:00|6863.53|6743.53|6859.23|6739.23|6864.41|6744.41|6858.43|6738.43|270
1658010900000|2022-07-16 22:35:00|6859.22|6739.22|6849.17|6729.17|6865.25|6745.25|6848.02|6728.02|280
1658011200000|2022-07-16 22:40:00|6849.13|6729.13|6855.99|6735.99|6857.01|6737.01|6849.03|6729.03|268
1658011500000|2022-07-16 22:45:00|6855.91|6735.91|6865.7|6745.7|6865.7|6745.7|6848.2|6728.2|276
1658011800000|2022-07-16 22:50:00|6865.57|6745.57|6877.26|6757.26|6877.26|6757.26|6865.57|6745.57|283
1658012100000|2022-07-16 22:55:00|6877.3|6757.3|6895.03|6775.03|6897.29|6777.29|6876.02|6756.02|287
1658012400000|2022-07-16 23:00:00|6894.87|6774.87|6884.56|6764.56|6895.92|6775.92|6884.21|6764.21|282
1658012700000|2022-07-16 23:05:00|6884.5|6764.5|6870.91|6750.91|6887.52|6767.52|6869.63|6749.63|279
1658013000000|2022-07-16 23:10:00|6870.96|6750.96|6865.13|6745.13|6875|6755|6865.13|6745.13|270
1658013300000|2022-07-16 23:15:00|6865.33|6745.33|6852.66|6732.66|6865.6|6745.6|6851.57|6731.57|279
1658013600000|2022-07-16 23:20:00|6852.62|6732.62|6857.46|6737.46|6858.24|6738.24|6850.45|6730.45|266
1658013900000|2022-07-16 23:25:00|6857.37|6737.37|6861.05|6741.05|6873.88|6753.88|6857.37|6737.37|273
1658014200000|2022-07-16 23:30:00|6861.03|6741.03|6871.12|6751.12|6873.06|6753.06|6857|6737|279
1658014500000|2022-07-16 23:35:00|6871.21|6751.21|6863.97|6743.97|6874.54|6754.54|6863.97|6743.97|278
1658014800000|2022-07-16 23:40:00|6863.91|6743.91|6859.8|6739.8|6864.87|6744.87|6857.45|6737.45|273
1658015100000|2022-07-16 23:45:00|6859.86|6739.86|6881.64|6761.64|6881.81|6761.81|6859.85|6739.85|284
1658015400000|2022-07-16 23:50:00|6881.8|6761.8|6873.74|6753.74|6883.49|6763.49|6872.72|6752.72|277
1658015700000|2022-07-16 23:55:00|6874.24|6754.24|6875.36|6755.36|6876.36|6756.36|6865.42|6745.42|275
1658016000000|2022-07-17 00:00:00|6875.51|6755.51|6897.74|6777.74|6910.82|6790.82|6874.51|6754.51|283
1658016300000|2022-07-17 00:05:00|6898.36|6778.36|6929.9|6809.9|6948.47|6828.47|6898.36|6778.36|292
1658016600000|2022-07-17 00:10:00|6930.33|6810.33|6941.13|6821.13|6945.57|6825.57|6928.95|6808.95|292
1658016900000|2022-07-17 00:15:00|6940.93|6820.93|6906.44|6786.44|6941.15|6821.15|6906.44|6786.44|284
1658017200000|2022-07-17 00:20:00|6906.28|6786.28|6882.49|6762.49|6907.14|6787.14|6876.41|6756.41|281
1658017500000|2022-07-17 00:25:00|6882.25|6762.25|6891.82|6771.82|6892.6|6772.6|6881.32|6761.32|284
1658017800000|2022-07-17 00:30:00|6891.57|6771.57|6887.7|6767.7|6892.32|6772.32|6871.09|6751.09|292
1658018100000|2022-07-17 00:35:00|6887.69|6767.69|6900.34|6780.34|6905.34|6785.34|6887.57|6767.57|285
1658018400000|2022-07-17 00:40:00|6900.35|6780.35|6900.24|6780.24|6900.62|6780.62|6895.24|6775.24|271
1658018700000|2022-07-17 00:45:00|6900.34|6780.34|6899.3|6779.3|6901.14|6781.14|6893.04|6773.04|280
1658019000000|2022-07-17 00:50:00|6899.42|6779.42|6895.63|6775.63|6909.83|6789.83|6895.61|6775.61|276
1658019300000|2022-07-17 00:55:00|6895.36|6775.36|6881.36|6761.36|6895.4|6775.4|6875.92|6755.92|271
1658019600000|2022-07-17 01:00:00|6881.35|6761.35|6895.95|6775.95|6896.11|6776.11|6881.07|6761.07|272
1658019900000|2022-07-17 01:05:00|6895.75|6775.75|6869.36|6749.36|6896.33|6776.33|6869.36|6749.36|278
1658020200000|2022-07-17 01:10:00|6868.62|6748.62|6859.81|6739.81|6868.62|6748.62|6858.87|6738.87|272
1658020500000|2022-07-17 01:15:00|6859.83|6739.83|6808.77|6688.77|6859.88|6739.88|6808.77|6688.77|281
1658020800000|2022-07-17 01:20:00|6808.62|6688.62|6822|6702|6822.04|6702.04|6808.62|6688.62|285
1658021100000|2022-07-17 01:25:00|6821.89|6701.89|6815.45|6695.45|6825.73|6705.73|6815.2|6695.2|268
1658021400000|2022-07-17 01:30:00|6815.41|6695.41|6802.28|6682.28|6816.09|6696.09|6802.28|6682.28|277
1658021700000|2022-07-17 01:35:00|6802.06|6682.06|6803.43|6683.43|6805.87|6685.87|6792.04|6672.04|282
1658022000000|2022-07-17 01:40:00|6803.39|6683.39|6806.07|6686.07|6808.48|6688.48|6802.48|6682.48|284
1658022300000|2022-07-17 01:45:00|6806|6686|6815.15|6695.15|6815.15|6695.15|6801.56|6681.56|272
1658022600000|2022-07-17 01:50:00|6815.37|6695.37|6814.25|6694.25|6820.42|6700.42|6814.25|6694.25|274
1658022900000|2022-07-17 01:55:00|6814.29|6694.29|6815.09|6695.09|6816.18|6696.18|6811.56|6691.56|282
1658023200000|2022-07-17 02:00:00|6815.02|6695.02|6812.91|6692.91|6817.02|6697.02|6811.06|6691.06|276
1658023500000|2022-07-17 02:05:00|6813.03|6693.03|6811.87|6691.87|6813.79|6693.79|6810.56|6690.56|270
1658023800000|2022-07-17 02:10:00|6811.82|6691.82|6825.97|6705.97|6825.97|6705.97|6811.67|6691.67|270
1658024100000|2022-07-17 02:15:00|6825.84|6705.84|6826.34|6706.34|6827.33|6707.33|6825.31|6705.31|253
1658024400000|2022-07-17 02:20:00|6826.21|6706.21|6830.83|6710.83|6831.25|6711.25|6825.38|6705.38|269
1658024700000|2022-07-17 02:25:00|6830.68|6710.68|6842.75|6722.75|6842.91|6722.91|6830.68|6710.68|274
1658025000000|2022-07-17 02:30:00|6842.7|6722.7|6847.25|6727.25|6852.73|6732.73|6842.08|6722.08|270
1658025300000|2022-07-17 02:35:00|6847.19|6727.19|6842.68|6722.68|6847.2|6727.2|6842.02|6722.02|260
1658025600000|2022-07-17 02:40:00|6842.73|6722.73|6833.7|6713.7|6843.78|6723.78|6832.08|6712.08|263
1658025900000|2022-07-17 02:45:00|6833.73|6713.73|6828.34|6708.34|6834.85|6714.85|6826.85|6706.85|263
1658026200000|2022-07-17 02:50:00|6828.33|6708.33|6827.42|6707.42|6828.51|6708.51|6820.97|6700.97|258
1658026500000|2022-07-17 02:55:00|6827.49|6707.49|6829.83|6709.83|6830.3|6710.3|6826.33|6706.33|268
1658026800000|2022-07-17 03:00:00|6829.98|6709.98|6834.63|6714.63|6834.63|6714.63|6829.23|6709.23|250
1658027100000|2022-07-17 03:05:00|6834.65|6714.65|6863.85|6743.85|6864.03|6744.03|6834.57|6714.57|262
1658027400000|2022-07-17 03:10:00|6863.93|6743.93|6864.59|6744.59|6865.28|6745.28|6857.9|6737.9|261
1658027700000|2022-07-17 03:15:00|6864.58|6744.58|6871.3|6751.3|6871.33|6751.33|6864.53|6744.53|265
1658028000000|2022-07-17 03:20:00|6871.28|6751.28|6874.17|6754.17|6876.65|6756.65|6871.28|6751.28|269
1658028300000|2022-07-17 03:25:00|6874.28|6754.28|6908.03|6788.03|6908.69|6788.69|6871.56|6751.56|291
1658028600000|2022-07-17 03:30:00|6908.24|6788.24|6926.31|6806.31|6928.82|6808.82|6907.24|6787.24|285
1658028900000|2022-07-17 03:35:00|6926.21|6806.21|6916.3|6796.3|6928.29|6808.29|6914.67|6794.67|281
1658029200000|2022-07-17 03:40:00|6916.21|6796.21|6906.95|6786.95|6921.42|6801.42|6906.95|6786.95|267
1658029500000|2022-07-17 03:45:00|6906.49|6786.49|6910.94|6790.94|6911.86|6791.86|6903.33|6783.33|273
1658029800000|2022-07-17 03:50:00|6910.85|6790.85|6902.57|6782.57|6911.99|6791.99|6902.36|6782.36|268
1658030100000|2022-07-17 03:55:00|6902.34|6782.34|6902.48|6782.48|6902.94|6782.94|6898.11|6778.11|248
1658030400000|2022-07-17 04:00:00|6902.53|6782.53|6904.62|6784.62|6904.67|6784.67|6895.86|6775.86|254
1658030700000|2022-07-17 04:05:00|6904.68|6784.68|6909.32|6789.32|6910.16|6790.16|6904.67|6784.67|258
1658031000000|2022-07-17 04:10:00|6909.37|6789.37|6926.32|6806.32|6926.32|6806.32|6907.01|6787.01|256
1658031300000|2022-07-17 04:15:00|6926.4|6806.4|6937.84|6817.84|6939.63|6819.63|6921.86|6801.86|288
1658031600000|2022-07-17 04:20:00|6937.92|6817.92|6921.24|6801.24|6946.7|6826.7|6921.24|6801.24|279
1658031900000|2022-07-17 04:25:00|6920.9|6800.9|6907.48|6787.48|6920.9|6800.9|6905.61|6785.61|279
1658032200000|2022-07-17 04:30:00|6907.56|6787.56|6886.45|6766.45|6909.22|6789.22|6886.45|6766.45|285
1658032500000|2022-07-17 04:35:00|6886.08|6766.08|6892.24|6772.24|6894.96|6774.96|6883.91|6763.91|284
1658032800000|2022-07-17 04:40:00|6892.26|6772.26|6893.78|6773.78|6896.54|6776.54|6889.57|6769.57|266
1658033100000|2022-07-17 04:45:00|6893.53|6773.53|6884.29|6764.29|6893.53|6773.53|6884.23|6764.23|266
1658033400000|2022-07-17 04:50:00|6884.28|6764.28|6887.79|6767.79|6888.38|6768.38|6879.51|6759.51|266
1658033700000|2022-07-17 04:55:00|6887.8|6767.8|6884.35|6764.35|6888.44|6768.44|6883.7|6763.7|266
1658034000000|2022-07-17 05:00:00|6884.33|6764.33|6891.64|6771.64|6891.64|6771.64|6884.02|6764.02|248
1658034300000|2022-07-17 05:05:00|6891.68|6771.68|6906.69|6786.69|6911.02|6791.02|6891.41|6771.41|275
1658034600000|2022-07-17 05:10:00|6906.9|6786.9|6926.35|6806.35|6926.49|6806.49|6906.35|6786.35|272
1658034900000|2022-07-17 05:15:00|6926.21|6806.21|6913.65|6793.65|6926.33|6806.33|6913.65|6793.65|260
1658035200000|2022-07-17 05:20:00|6913.62|6793.62|6903.01|6783.01|6914.49|6794.49|6902.53|6782.53|255
1658035500000|2022-07-17 05:25:00|6903|6783|6922.87|6802.87|6923.22|6803.22|6902.91|6782.91|275
1658035800000|2022-07-17 05:30:00|6922.78|6802.78|6901.08|6781.08|6923.56|6803.56|6901.08|6781.08|280
1658036100000|2022-07-17 05:35:00|6901.02|6781.02|6904.42|6784.42|6906.19|6786.19|6900.51|6780.51|274
1658036400000|2022-07-17 05:40:00|6904.43|6784.43|6905.31|6785.31|6906.46|6786.46|6903.35|6783.35|255
1658036700000|2022-07-17 05:45:00|6905.36|6785.36|6917.62|6797.62|6918.09|6798.09|6903.14|6783.14|283
1658037000000|2022-07-17 05:50:00|6917.72|6797.72|6916.64|6796.64|6922.97|6802.97|6916.61|6796.61|261
1658037300000|2022-07-17 05:55:00|6916.62|6796.62|6900.94|6780.94|6916.75|6796.75|6897.77|6777.77|264
1658037600000|2022-07-17 06:00:00|6901.06|6781.06|6907.99|6787.99|6909.31|6789.31|6900.38|6780.38|269
1658037900000|2022-07-17 06:05:00|6907.85|6787.85|6921.54|6801.54|6921.61|6801.61|6903.91|6783.91|256
1658038200000|2022-07-17 06:10:00|6921.61|6801.61|6922.5|6802.5|6926.78|6806.78|6920.5|6800.5|264
1658038500000|2022-07-17 06:15:00|6922.46|6802.46|6919.11|6799.11|6924.48|6804.48|6918.21|6798.21|262
1658038800000|2022-07-17 06:20:00|6919.1|6799.1|6919.15|6799.15|6923.04|6803.04|6916.91|6796.91|279
1658039100000|2022-07-17 06:25:00|6919.06|6799.06|6944.08|6824.08|6948|6828|6919.01|6799.01|289
1658039400000|2022-07-17 06:30:00|6943.78|6823.78|6946.99|6826.99|6952.52|6832.52|6938.84|6818.84|282
1658039700000|2022-07-17 06:35:00|6946.97|6826.97|6960.76|6840.76|6963.67|6843.67|6935.9|6815.9|288
1658040000000|2022-07-17 06:40:00|6960.66|6840.66|6983.07|6863.07|6986.11|6866.11|6960.66|6840.66|294
1658040300000|2022-07-17 06:45:00|6983.08|6863.08|6965.2|6845.2|6983.53|6863.53|6964.72|6844.72|280
1658040600000|2022-07-17 06:50:00|6965.15|6845.15|6989.65|6869.65|6989.86|6869.86|6965.15|6845.15|277
1658040900000|2022-07-17 06:55:00|6989.89|6869.89|6999.9|6879.9|7001.69|6881.69|6989.7|6869.7|287
1658041200000|2022-07-17 07:00:00|6999.81|6879.81|6984|6864|7000.03|6880.03|6981.11|6861.11|282
1658041500000|2022-07-17 07:05:00|6983.93|6863.93|6988.22|6868.22|6988.41|6868.41|6978.29|6858.29|277
1658041800000|2022-07-17 07:10:00|6987.98|6867.98|6990.85|6870.85|7002.96|6882.96|6978.52|6858.52|287
1658042100000|2022-07-17 07:15:00|6990.84|6870.84|6970.91|6850.91|6993.33|6873.33|6970.08|6850.08|279
1658042400000|2022-07-17 07:20:00|6970.98|6850.98|6968.09|6848.09|6973.42|6853.42|6967.71|6847.71|283
1658042700000|2022-07-17 07:25:00|6968|6848|6959.65|6839.65|6968.21|6848.21|6956.56|6836.56|279
1658043000000|2022-07-17 07:30:00|6959.56|6839.56|6964.84|6844.84|6966.02|6846.02|6955.64|6835.64|275
1658043300000|2022-07-17 07:35:00|6964.73|6844.73|6968.89|6848.89|6970.6|6850.6|6963.7|6843.7|269
1658043600000|2022-07-17 07:40:00|6968.6|6848.6|6937.55|6817.55|6970.07|6850.07|6937.21|6817.21|273
1658043900000|2022-07-17 07:45:00|6937.74|6817.74|6951.12|6831.12|6951.12|6831.12|6937.35|6817.35|269
1658044200000|2022-07-17 07:50:00|6951.28|6831.28|6947.17|6827.17|6953.59|6833.59|6944.38|6824.38|272
1658044500000|2022-07-17 07:55:00|6947.07|6827.07|6935.27|6815.27|6947.17|6827.17|6935.27|6815.27|276
1658044800000|2022-07-17 08:00:00|6935.2|6815.2|6925.76|6805.76|6936.76|6816.76|6924.68|6804.68|279
1658045100000|2022-07-17 08:05:00|6925.77|6805.77|6936.25|6816.25|6936.66|6816.66|6925.77|6805.77|279
1658045400000|2022-07-17 08:10:00|6936.3|6816.3|6927.02|6807.02|6950.28|6830.28|6925.48|6805.48|278
1658045700000|2022-07-17 08:15:00|6927.08|6807.08|6927.53|6807.53|6932.42|6812.42|6925.93|6805.93|267
1658046000000|2022-07-17 08:20:00|6927.44|6807.44|6906.69|6786.69|6927.44|6807.44|6905.94|6785.94|276
1658046300000|2022-07-17 08:25:00|6906.56|6786.56|6905.8|6785.8|6906.6|6786.6|6903.59|6783.59|268
1658046600000|2022-07-17 08:30:00|6905.79|6785.79|6900.96|6780.96|6907.49|6787.49|6900.95|6780.95|267
1658046900000|2022-07-17 08:35:00|6900.97|6780.97|6898.43|6778.43|6903.78|6783.78|6898.42|6778.42|269
1658047200000|2022-07-17 08:40:00|6898.55|6778.55|6910.75|6790.75|6910.93|6790.93|6894.56|6774.56|283
1658047500000|2022-07-17 08:45:00|6910.78|6790.78|6922.53|6802.53|6922.53|6802.53|6910.71|6790.71|283
1658047800000|2022-07-17 08:50:00|6922.47|6802.47|6915.2|6795.2|6923.24|6803.24|6914.2|6794.2|271
1658048100000|2022-07-17 08:55:00|6915.17|6795.17|6932.78|6812.78|6933.25|6813.25|6914.58|6794.58|266
1658048400000|2022-07-17 09:00:00|6932.72|6812.72|6937.28|6817.28|6938.02|6818.02|6929.11|6809.11|281
1658048700000|2022-07-17 09:05:00|6937.29|6817.29|6951.54|6831.54|6951.54|6831.54|6936.59|6816.59|276
1658049000000|2022-07-17 09:10:00|6951.64|6831.64|6949.26|6829.26|6956.86|6836.86|6948.1|6828.1|271
1658049300000|2022-07-17 09:15:00|6949.21|6829.21|6939|6819|6949.42|6829.42|6937.97|6817.97|284
1658049600000|2022-07-17 09:20:00|6939.19|6819.19|6903.6|6783.6|6940.15|6820.15|6903.58|6783.58|273
1658049900000|2022-07-17 09:25:00|6903.28|6783.28|6883.64|6763.64|6903.28|6783.28|6881.11|6761.11|281
1658050200000|2022-07-17 09:30:00|6882.82|6762.82|6895.85|6775.85|6897.34|6777.34|6879.13|6759.13|268
1658050500000|2022-07-17 09:35:00|6895.93|6775.93|6897.27|6777.27|6897.77|6777.77|6889.55|6769.55|280
1658050800000|2022-07-17 09:40:00|6897.23|6777.23|6890.03|6770.03|6898.16|6778.16|6889.93|6769.93|272
1658051100000|2022-07-17 09:45:00|6889.99|6769.99|6900.94|6780.94|6900.94|6780.94|6886.22|6766.22|272
1658051400000|2022-07-17 09:50:00|6901.2|6781.2|6893.9|6773.9|6903|6783|6893.9|6773.9|269
1658051700000|2022-07-17 09:55:00|6893.79|6773.79|6892.63|6772.63|6893.79|6773.79|6886.62|6766.62|275
1658052000000|2022-07-17 10:00:00|6892.6|6772.6|6891.39|6771.39|6892.6|6772.6|6890.1|6770.1|268
1658052300000|2022-07-17 10:05:00|6891.34|6771.34|6853.35|6733.35|6891.78|6771.78|6852.38|6732.38|277
1658052600000|2022-07-17 10:10:00|6853.31|6733.31|6852.96|6732.96|6860.59|6740.59|6852.96|6732.96|269
1658052900000|2022-07-17 10:15:00|6852.5|6732.5|6840.18|6720.18|6852.5|6732.5|6834.98|6714.98|288
1658053200000|2022-07-17 10:20:00|6840.23|6720.23|6854.16|6734.16|6854.16|6734.16|6835.9|6715.9|281
1658053500000|2022-07-17 10:25:00|6854.12|6734.12|6862.73|6742.73|6863.81|6743.81|6853.23|6733.23|270
1658053800000|2022-07-17 10:30:00|6862.78|6742.78|6862.58|6742.58|6867.5|6747.5|6860.86|6740.86|272
1658054100000|2022-07-17 10:35:00|6862.64|6742.64|6884.81|6764.81|6886.18|6766.18|6862.42|6742.42|269
1658054400000|2022-07-17 10:40:00|6884.87|6764.87|6886.62|6766.62|6886.62|6766.62|6880.81|6760.81|267
1658054700000|2022-07-17 10:45:00|6886.57|6766.57|6883.73|6763.73|6886.75|6766.75|6881.96|6761.96|279
1658055000000|2022-07-17 10:50:00|6883.67|6763.67|6888.35|6768.35|6888.35|6768.35|6882.34|6762.34|272
1658055300000|2022-07-17 10:55:00|6888.27|6768.27|6896.29|6776.29|6896.29|6776.29|6885.79|6765.79|268
1658055600000|2022-07-17 11:00:00|6896.86|6776.86|6893.19|6773.19|6902.61|6782.61|6892.97|6772.97|273
1658055900000|2022-07-17 11:05:00|6893.05|6773.05|6897.65|6777.65|6898.39|6778.39|6892.14|6772.14|258
1658056200000|2022-07-17 11:10:00|6897.67|6777.67|6913.98|6793.98|6914.57|6794.57|6895.39|6775.39|258
1658056500000|2022-07-17 11:15:00|6914.17|6794.17|6909.33|6789.33|6920.55|6800.55|6908.2|6788.2|286
1658056800000|2022-07-17 11:20:00|6909.27|6789.27|6918.52|6798.52|6920.29|6800.29|6909.17|6789.17|273
1658057100000|2022-07-17 11:25:00|6918.57|6798.57|6914.67|6794.67|6918.61|6798.61|6910.93|6790.93|264
1658057400000|2022-07-17 11:30:00|6914.65|6794.65|6884.72|6764.72|6914.71|6794.71|6884.58|6764.58|271
1658057700000|2022-07-17 11:35:00|6884.4|6764.4|6881.32|6761.32|6884.4|6764.4|6872.23|6752.23|275
1658058000000|2022-07-17 11:40:00|6881.36|6761.36|6884.93|6764.93|6885.42|6765.42|6879.96|6759.96|264
1658058300000|2022-07-17 11:45:00|6884.96|6764.96|6890.8|6770.8|6893.29|6773.29|6884.21|6764.21|269
1658058600000|2022-07-17 11:50:00|6890.84|6770.84|6896.24|6776.24|6896.24|6776.24|6882.91|6762.91|277
1658058900000|2022-07-17 11:55:00|6896.31|6776.31|6923.89|6803.89|6925.45|6805.45|6896.31|6776.31|268
1658059200000|2022-07-17 12:00:00|6923.9|6803.9|6926.19|6806.19|6930.82|6810.82|6918.96|6798.96|287
1658059500000|2022-07-17 12:05:00|6926.17|6806.17|6921.13|6801.13|6927.94|6807.94|6917.59|6797.59|277
1658059800000|2022-07-17 12:10:00|6921.19|6801.19|6925.12|6805.12|6925.12|6805.12|6919.93|6799.93|269
1658060100000|2022-07-17 12:15:00|6924.85|6804.85|6915.46|6795.46|6925.01|6805.01|6915.22|6795.22|271
1658060400000|2022-07-17 12:20:00|6915.53|6795.53|6903.43|6783.43|6918.39|6798.39|6903.05|6783.05|258
1658060700000|2022-07-17 12:25:00|6903.54|6783.54|6912.43|6792.43|6912.43|6792.43|6903.54|6783.54|274
1658061000000|2022-07-17 12:30:00|6912.5|6792.5|6916.82|6796.82|6920.5|6800.5|6912.5|6792.5|271
1658061300000|2022-07-17 12:35:00|6916.64|6796.64|6899.28|6779.28|6916.64|6796.64|6892.49|6772.49|281
1658061600000|2022-07-17 12:40:00|6899.79|6779.79|6891.39|6771.39|6899.83|6779.83|6890.17|6770.17|275
1658061900000|2022-07-17 12:45:00|6891.43|6771.43|6896.39|6776.39|6896.6|6776.6|6891.34|6771.34|268
1658062200000|2022-07-17 12:50:00|6896.36|6776.36|6886.34|6766.34|6897.23|6777.23|6886.21|6766.21|264
1658062500000|2022-07-17 12:55:00|6886.42|6766.42|6887.04|6767.04|6887.67|6767.67|6878.55|6758.55|281
1658062800000|2022-07-17 13:00:00|6886.89|6766.89|6829.31|6709.31|6889.25|6769.25|6828.76|6708.76|281
1658063100000|2022-07-17 13:05:00|6829.45|6709.45|6822.49|6702.49|6831.42|6711.42|6809.76|6689.76|292
1658063400000|2022-07-17 13:10:00|6822.34|6702.34|6826.86|6706.86|6827.25|6707.25|6812.34|6692.34|281
1658063700000|2022-07-17 13:15:00|6826.88|6706.88|6810.6|6690.6|6827.82|6707.82|6805.97|6685.97|281
1658064000000|2022-07-17 13:20:00|6810.69|6690.69|6841.96|6721.96|6841.96|6721.96|6809.76|6689.76|279
1658064300000|2022-07-17 13:25:00|6843.18|6723.18|6889.49|6769.49|6894.93|6774.93|6843.18|6723.18|289
1658064600000|2022-07-17 13:30:00|6889.27|6769.27|6860.39|6740.39|6893.91|6773.91|6860.39|6740.39|291
1658064900000|2022-07-17 13:35:00|6860.22|6740.22|6860.94|6740.94|6867.79|6747.79|6857.37|6737.37|275
1658065200000|2022-07-17 13:40:00|6861|6741|6865.33|6745.33|6866.18|6746.18|6856.33|6736.33|277
1658065500000|2022-07-17 13:45:00|6865.22|6745.22|6848.38|6728.38|6866.91|6746.91|6843.15|6723.15|285
1658065800000|2022-07-17 13:50:00|6848.22|6728.22|6846.56|6726.56|6855.91|6735.91|6846.14|6726.14|282
1658066100000|2022-07-17 13:55:00|6846.51|6726.51|6824.93|6704.93|6848.76|6728.76|6824.93|6704.93|286
1658066400000|2022-07-17 14:00:00|6824.72|6704.72|6831.31|6711.31|6831.53|6711.53|6818.63|6698.63|287
1658066700000|2022-07-17 14:05:00|6831.54|6711.54|6846.66|6726.66|6849.7|6729.7|6831.54|6711.54|274
1658067000000|2022-07-17 14:10:00|6846.77|6726.77|6842.51|6722.51|6848.63|6728.63|6838.92|6718.92|275
1658067300000|2022-07-17 14:15:00|6842.53|6722.53|6863.47|6743.47|6863.47|6743.47|6840.48|6720.48|283
1658067600000|2022-07-17 14:20:00|6863.6|6743.6|6854.67|6734.67|6865.51|6745.51|6854.67|6734.67|279
1658067900000|2022-07-17 14:25:00|6854.8|6734.8|6847.36|6727.36|6854.97|6734.97|6845.32|6725.32|262
1658068200000|2022-07-17 14:30:00|6847.44|6727.44|6869.05|6749.05|6869.05|6749.05|6845.39|6725.39|283
1658068500000|2022-07-17 14:35:00|6869.02|6749.02|6858.93|6738.93|6869.06|6749.06|6858.83|6738.83|282
1658068800000|2022-07-17 14:40:00|6859.04|6739.04|6867.85|6747.85|6869.7|6749.7|6858.51|6738.51|283
1658069100000|2022-07-17 14:45:00|6868.04|6748.04|6877.2|6757.2|6877.33|6757.33|6866.45|6746.45|276
1658069400000|2022-07-17 14:50:00|6877.36|6757.36|6876.15|6756.15|6877.36|6757.36|6870.74|6750.74|275
1658069700000|2022-07-17 14:55:00|6876.21|6756.21|6855.63|6735.63|6877.57|6757.57|6854.89|6734.89|279
1658070000000|2022-07-17 15:00:00|6855.79|6735.79|6875.54|6755.54|6875.54|6755.54|6852.69|6732.69|275
1658070300000|2022-07-17 15:05:00|6875.63|6755.63|6874.78|6754.78|6883.03|6763.03|6874.74|6754.74|283
1658070600000|2022-07-17 15:10:00|6874.16|6754.16|6869.29|6749.29|6874.65|6754.65|6867.55|6747.55|271
1658070900000|2022-07-17 15:15:00|6869.5|6749.5|6864.53|6744.53|6871.01|6751.01|6864.45|6744.45|275
1658071200000|2022-07-17 15:20:00|6864.67|6744.67|6874.85|6754.85|6874.85|6754.85|6861.14|6741.14|281
1658071500000|2022-07-17 15:25:00|6875.09|6755.09|6873.05|6753.05|6876.12|6756.12|6871.44|6751.44|282
1658071800000|2022-07-17 15:30:00|6873|6753|6841.92|6721.92|6873.23|6753.23|6840.07|6720.07|282
1658072100000|2022-07-17 15:35:00|6841.77|6721.77|6847.71|6727.71|6847.71|6727.71|6837.42|6717.42|279
1658072400000|2022-07-17 15:40:00|6847.78|6727.78|6853.66|6733.66|6857.34|6737.34|6847.78|6727.78|272
1658072700000|2022-07-17 15:45:00|6853.54|6733.54|6836.58|6716.58|6853.54|6733.54|6836.26|6716.26|283
1658073000000|2022-07-17 15:50:00|6836.57|6716.57|6848.35|6728.35|6848.35|6728.35|6835.96|6715.96|282
1658073300000|2022-07-17 15:55:00|6848.37|6728.37|6851.42|6731.42|6852.17|6732.17|6845.29|6725.29|269
1658073600000|2022-07-17 16:00:00|6851.36|6731.36|6843.02|6723.02|6857.33|6737.33|6843.02|6723.02|267
1658073900000|2022-07-17 16:05:00|6842.11|6722.11|6857.17|6737.17|6857.17|6737.17|6835.46|6715.46|278
1658074200000|2022-07-17 16:10:00|6857.49|6737.49|6854.88|6734.88|6861.1|6741.1|6854.88|6734.88|261
1658074500000|2022-07-17 16:15:00|6854.72|6734.72|6819.83|6699.83|6854.72|6734.72|6819.83|6699.83|278
1658074800000|2022-07-17 16:20:00|6819.07|6699.07|6810.58|6690.58|6819.07|6699.07|6801.29|6681.29|276
1658075100000|2022-07-17 16:25:00|6810.43|6690.43|6800.74|6680.74|6811.49|6691.49|6799.67|6679.67|283
1658075400000|2022-07-17 16:30:00|6800.89|6680.89|6807.92|6687.92|6811.56|6691.56|6800.46|6680.46|271
1658075700000|2022-07-17 16:35:00|6807.85|6687.85|6830.61|6710.61|6831.15|6711.15|6806.34|6686.34|280
1658076000000|2022-07-17 16:40:00|6830.43|6710.43|6832.16|6712.16|6833.93|6713.93|6828.89|6708.89|268
1658076300000|2022-07-17 16:45:00|6832.1|6712.1|6820.92|6700.92|6834.15|6714.15|6819.19|6699.19|277
1658076600000|2022-07-17 16:50:00|6820.88|6700.88|6827.85|6707.85|6828.07|6708.07|6819.44|6699.44|270
1658076900000|2022-07-17 16:55:00|6827.71|6707.71|6825.14|6705.14|6829.27|6709.27|6824.69|6704.69|266
1658077200000|2022-07-17 17:00:00|6825.16|6705.16|6838.38|6718.38|6838.68|6718.68|6824.61|6704.61|264
1658077500000|2022-07-17 17:05:00|6838.55|6718.55|6843.48|6723.48|6844.73|6724.73|6837.95|6717.95|275
1658077800000|2022-07-17 17:10:00|6843.5|6723.5|6854.45|6734.45|6854.84|6734.84|6842.64|6722.64|285
1658078100000|2022-07-17 17:15:00|6854.44|6734.44|6912.09|6792.09|6921.6|6801.6|6854.44|6734.44|297
1658078400000|2022-07-17 17:20:00|6912.32|6792.32|6925.37|6805.37|6930.14|6810.14|6909.32|6789.32|289
1658078700000|2022-07-17 17:25:00|6925.39|6805.39|6908.69|6788.69|6925.57|6805.57|6908.69|6788.69|285
1658079000000|2022-07-17 17:30:00|6908.7|6788.7|6889.23|6769.23|6915.5|6795.5|6886.42|6766.42|291
1658079300000|2022-07-17 17:35:00|6888.94|6768.94|6868.22|6748.22|6890.86|6770.86|6868.07|6748.07|282
1658079600000|2022-07-17 17:40:00|6868.24|6748.24|6873.04|6753.04|6873.54|6753.54|6866.35|6746.35|281
1658079900000|2022-07-17 17:45:00|6873.09|6753.09|6853.07|6733.07|6874.22|6754.22|6853.03|6733.03|279
1658080200000|2022-07-17 17:50:00|6853.22|6733.22|6825.69|6705.69|6854.8|6734.8|6825.69|6705.69|286
1658080500000|2022-07-17 17:55:00|6825.5|6705.5|6754.45|6634.45|6829.23|6709.23|6735.26|6615.26|293
1658080800000|2022-07-17 18:00:00|6754.22|6634.22|6762.16|6642.16|6774.42|6654.42|6741.89|6621.89|298
1658081100000|2022-07-17 18:05:00|6762.06|6642.06|6754.87|6634.87|6768.51|6648.51|6747.88|6627.88|294
1658081400000|2022-07-17 18:10:00|6754.81|6634.81|6762.77|6642.77|6766.06|6646.06|6754.63|6634.63|284
1658081700000|2022-07-17 18:15:00|6762.88|6642.88|6780.01|6660.01|6780.24|6660.24|6762.88|6642.88|275
1658082000000|2022-07-17 18:20:00|6780.03|6660.03|6791.41|6671.41|6795.84|6675.84|6779.78|6659.78|282
1658082300000|2022-07-17 18:25:00|6791.26|6671.26|6782.04|6662.04|6791.65|6671.65|6774.82|6654.82|277
1658082600000|2022-07-17 18:30:00|6781.98|6661.98|6791.93|6671.93|6792.17|6672.17|6780.03|6660.03|277
1658082900000|2022-07-17 18:35:00|6791.97|6671.97|6798.52|6678.52|6799.18|6679.18|6791.77|6671.77|264
1658083200000|2022-07-17 18:40:00|6798.61|6678.61|6807.6|6687.6|6807.85|6687.85|6795.28|6675.28|283
1658083500000|2022-07-17 18:45:00|6807.52|6687.52|6795.99|6675.99|6807.57|6687.57|6795.86|6675.86|279
1658083800000|2022-07-17 18:50:00|6796.02|6676.02|6779.61|6659.61|6796.09|6676.09|6779.61|6659.61|281
1658084100000|2022-07-17 18:55:00|6779.5|6659.5|6781.4|6661.4|6783.38|6663.38|6778.64|6658.64|279
1658084400000|2022-07-17 19:00:00|6781.41|6661.41|6796.91|6676.91|6797.3|6677.3|6780.33|6660.33|280
1658084700000|2022-07-17 19:05:00|6796.9|6676.9|6795.67|6675.67|6807.09|6687.09|6795.67|6675.67|285
1658085000000|2022-07-17 19:10:00|6795.53|6675.53|6774.34|6654.34|6795.53|6675.53|6774.32|6654.32|277
1658085300000|2022-07-17 19:15:00|6774.25|6654.25|6788.62|6668.62|6788.71|6668.71|6773.08|6653.08|259
1658085600000|2022-07-17 19:20:00|6788.58|6668.58|6796.71|6676.71|6801.13|6681.13|6788.58|6668.58|283
1658085900000|2022-07-17 19:25:00|6796.86|6676.86|6809.54|6689.54|6809.86|6689.86|6796.55|6676.55|277
1658086200000|2022-07-17 19:30:00|6809.13|6689.13|6825.64|6697.64|6827.22|6699.22|6807.12|6687.12|283
1658086500000|2022-07-17 19:35:00|6825.22|6697.22|6818.74|6690.74|6828.63|6700.63|6818.74|6690.74|277
1658086800000|2022-07-17 19:40:00|6818.78|6690.78|6833.1|6705.1|6835.62|6707.62|6817.55|6689.55|284
1658087100000|2022-07-17 19:45:00|6833.04|6705.04|6830.63|6702.63|6836.37|6708.37|6830.57|6702.57|284
1658087400000|2022-07-17 19:50:00|6830.34|6702.34|6821.72|6693.72|6830.34|6702.34|6819.9|6691.9|275
1658087700000|2022-07-17 19:55:00|6821.62|6693.62|6820.56|6692.56|6826.13|6698.13|6820.44|6692.44|260
1658088000000|2022-07-17 20:00:00|6820.5|6692.5|6814.72|6686.72|6824.01|6696.01|6807.73|6679.73|279
1658088300000|2022-07-17 20:05:00|6814.86|6686.86|6807.79|6679.79|6816.5|6688.5|6805.3|6677.3|273
1658088600000|2022-07-17 20:10:00|6807.84|6679.84|6803.98|6675.98|6809.58|6681.58|6803.98|6675.98|274
1658088900000|2022-07-17 20:15:00|6804|6676|6799.81|6671.81|6805.48|6677.48|6794.37|6666.37|281
1658089200000|2022-07-17 20:20:00|6800|6672|6799.46|6671.46|6800.33|6672.33|6793.42|6665.42|279
1658089500000|2022-07-17 20:25:00|6799.56|6671.56|6808.87|6680.87|6810.22|6682.22|6799.56|6671.56|278
1658089800000|2022-07-17 20:30:00|6808.96|6680.96|6806.68|6678.68|6811.62|6683.62|6806.63|6678.63|273
1658090100000|2022-07-17 20:35:00|6806.75|6678.75|6792.19|6664.19|6807.27|6679.27|6790.03|6662.03|264
1658090400000|2022-07-17 20:40:00|6792.3|6664.3|6786.26|6658.26|6794.41|6666.41|6786.02|6658.02|278
1658090700000|2022-07-17 20:45:00|6786.39|6658.39|6794.21|6666.21|6795.07|6667.07|6786.39|6658.39|284
1658091000000|2022-07-17 20:50:00|6794.1|6666.1|6805.98|6677.98|6808.49|6680.49|6794.01|6666.01|278
1658091300000|2022-07-17 20:55:00|6806.07|6678.07|6796.56|6668.56|6806.53|6678.53|6796.38|6668.38|273
1658091600000|2022-07-17 21:00:00|6796.57|6668.57|6804.92|6684.92|6805.31|6685.31|6785.47|6657.47|293
1658091900000|2022-07-17 21:05:00|6804.89|6684.89|6814.89|6694.89|6814.89|6694.89|6804.89|6684.89|284
1658092200000|2022-07-17 21:10:00|6814.84|6694.84|6815.65|6695.65|6818.56|6698.56|6814.72|6694.72|273
1658092500000|2022-07-17 21:15:00|6815.54|6695.54|6837.47|6717.47|6838.3|6718.3|6810.9|6690.9|281
1658092800000|2022-07-17 21:20:00|6836.41|6716.41|6838.57|6718.57|6838.57|6718.57|6831.87|6711.87|278
1658093100000|2022-07-17 21:25:00|6838.61|6718.61|6843.43|6723.43|6844.76|6724.76|6836.44|6716.44|270
1658093400000|2022-07-17 21:30:00|6843.71|6723.71|6855.68|6735.68|6858.79|6738.79|6843.35|6723.35|277
1658093700000|2022-07-17 21:35:00|6854.85|6734.85|6839.76|6719.76|6856.02|6736.02|6839.76|6719.76|272
1658094000000|2022-07-17 21:40:00|6839.69|6719.69|6838.2|6718.2|6844.4|6724.4|6838.1|6718.1|274
1658094300000|2022-07-17 21:45:00|6838.38|6718.38|6836.5|6716.5|6842.32|6722.32|6836.36|6716.36|267
1658094600000|2022-07-17 21:50:00|6836.57|6716.57|6844.05|6724.05|6844.97|6724.97|6827.68|6707.68|289
1658094900000|2022-07-17 21:55:00|6844.29|6724.29|6847.63|6727.63|6852.49|6732.49|6844.29|6724.29|292
1658095200000|2022-07-17 22:00:00|6847.81|6727.81|6850.13|6730.13|6870.1|6750.1|6847.81|6727.81|291
1658095500000|2022-07-17 22:05:00|6850.03|6730.03|6836.6|6716.6|6850.2|6730.2|6836.39|6716.39|278
1658095800000|2022-07-17 22:10:00|6836.58|6716.58|6838.34|6718.34|6838.37|6718.37|6834.6|6714.6|270
1658096100000|2022-07-17 22:15:00|6838.4|6718.4|6816.14|6696.14|6839.46|6719.46|6809.1|6689.1|282
1658096400000|2022-07-17 22:20:00|6816.27|6696.27|6829.2|6709.2|6830.15|6710.15|6816.17|6696.17|282
1658096700000|2022-07-17 22:25:00|6829.04|6709.04|6825.24|6705.24|6829.64|6709.64|6823.72|6703.72|258
1658097000000|2022-07-17 22:30:00|6825.18|6705.18|6842.93|6722.93|6843.33|6723.33|6823.44|6703.44|252
1658097300000|2022-07-17 22:35:00|6842.91|6722.91|6846.89|6726.89|6848.15|6728.15|6842.69|6722.69|284
1658097600000|2022-07-17 22:40:00|6846.95|6726.95|6841.61|6721.61|6847.95|6727.95|6841.15|6721.15|265
1658097900000|2022-07-17 22:45:00|6841.74|6721.74|6836.31|6716.31|6842.87|6722.87|6835.07|6715.07|266
1658098200000|2022-07-17 22:50:00|6836.32|6716.32|6839.49|6719.49|6840.31|6720.31|6833.24|6713.24|262
1658098500000|2022-07-17 22:55:00|6839.67|6719.67|6843.01|6723.01|6843.05|6723.05|6838.06|6718.06|266
1658098800000|2022-07-17 23:00:00|6842.96|6722.96|6821.49|6701.49|6843.1|6723.1|6821.49|6701.49|279
1658099100000|2022-07-17 23:05:00|6821.42|6701.42|6833.08|6713.08|6834.15|6714.15|6820.55|6700.55|274
1658099400000|2022-07-17 23:10:00|6833.11|6713.11|6825.86|6705.86|6836.14|6716.14|6825.47|6705.47|271
1658099700000|2022-07-17 23:15:00|6825.87|6705.87|6828.26|6708.26|6834.52|6714.52|6824.24|6704.24|280
1658100000000|2022-07-17 23:20:00|6828.25|6708.25|6806.23|6686.23|6828.25|6708.25|6802.42|6682.42|288
1658100300000|2022-07-17 23:25:00|6806.2|6686.2|6789.87|6669.87|6808.73|6688.73|6783.66|6663.66|285
1658100600000|2022-07-17 23:30:00|6789.73|6669.73|6789.32|6669.32|6793.25|6673.25|6786.57|6666.57|275
1658100900000|2022-07-17 23:35:00|6789.07|6669.07|6781|6661|6789.16|6669.16|6772.31|6652.31|284
1658101200000|2022-07-17 23:40:00|6781.12|6661.12|6789.18|6669.18|6791.1|6671.1|6780.21|6660.21|277
1658101500000|2022-07-17 23:45:00|6789.41|6669.41|6787.96|6667.96|6794.24|6674.24|6786.62|6666.62|275
1658101800000|2022-07-17 23:50:00|6787.84|6667.84|6751.06|6631.06|6790.21|6670.21|6751.06|6631.06|285
1658102100000|2022-07-17 23:55:00|6751.09|6631.09|6754.3|6634.3|6757.85|6637.85|6749.4|6629.4|273
1658102400000|2022-07-18 00:00:00|6754.38|6634.38|6771.16|6651.16|6771.17|6651.17|6751.92|6631.92|286
1658102700000|2022-07-18 00:05:00|6771.12|6651.12|6791.91|6671.91|6793.08|6673.08|6770.99|6650.99|287
1658103000000|2022-07-18 00:10:00|6791.82|6671.82|6805.7|6685.7|6805.7|6685.7|6790.19|6670.19|281
1658103300000|2022-07-18 00:15:00|6805.79|6685.79|6799.06|6679.06|6806.34|6686.34|6798.34|6678.34|279
1658103600000|2022-07-18 00:20:00|6799.26|6679.26|6815.59|6695.59|6818.54|6698.54|6795.25|6675.25|283
1658103900000|2022-07-18 00:25:00|6815.37|6695.37|6812.36|6692.36|6821.78|6701.78|6810.98|6690.98|281
1658104200000|2022-07-18 00:30:00|6812.38|6692.38|6822.23|6702.23|6822.23|6702.23|6804.63|6684.63|278
1658104500000|2022-07-18 00:35:00|6822.24|6702.24|6794.26|6674.26|6822.31|6702.31|6793.88|6673.88|278
1658104800000|2022-07-18 00:40:00|6794.24|6674.24|6779.67|6659.67|6794.67|6674.67|6779.67|6659.67|271
1658105100000|2022-07-18 00:45:00|6779.71|6659.71|6776.18|6656.18|6781.84|6661.84|6775.89|6655.89|282
1658105400000|2022-07-18 00:50:00|6776.11|6656.11|6776.36|6656.36|6781.26|6661.26|6771.08|6651.08|283
1658105700000|2022-07-18 00:55:00|6776.47|6656.47|6782.75|6662.75|6784.88|6664.88|6776.11|6656.11|270
1658106000000|2022-07-18 01:00:00|6782.8|6662.8|6805.14|6685.14|6807.42|6687.42|6782.8|6662.8|289
1658106300000|2022-07-18 01:05:00|6805.08|6685.08|6814.02|6694.02|6814.02|6694.02|6805.08|6685.08|280
1658106600000|2022-07-18 01:10:00|6814.24|6694.24|6837.17|6717.17|6838|6718|6814.24|6694.24|290
1658106900000|2022-07-18 01:15:00|6837.19|6717.19|6848.93|6728.93|6849.28|6729.28|6837.19|6717.19|284
1658107200000|2022-07-18 01:20:00|6849.47|6729.47|6845.97|6725.97|6849.76|6729.76|6841.54|6721.54|277
1658107500000|2022-07-18 01:25:00|6845.92|6725.92|6850.12|6730.12|6852.51|6732.51|6845.1|6725.1|273
1658107800000|2022-07-18 01:30:00|6849.99|6729.99|6852.7|6732.7|6852.7|6732.7|6842.93|6722.93|271
1658108100000|2022-07-18 01:35:00|6853.11|6733.11|6842.57|6722.57|6856.76|6736.76|6842.57|6722.57|274
1658108400000|2022-07-18 01:40:00|6842.84|6722.84|6850.28|6730.28|6854.65|6734.65|6841.97|6721.97|264
1658108700000|2022-07-18 01:45:00|6850.16|6730.16|6856.34|6736.34|6857.21|6737.21|6849.48|6729.48|272
1658109000000|2022-07-18 01:50:00|6856.11|6736.11|6852.55|6732.55|6862.47|6742.47|6852.55|6732.55|279
1658109300000|2022-07-18 01:55:00|6852.6|6732.6|6855.59|6735.59|6861.06|6741.06|6851.98|6731.98|269
1658109600000|2022-07-18 02:00:00|6855.53|6735.53|6871.29|6751.29|6877.38|6757.38|6855.24|6735.24|278
1658109900000|2022-07-18 02:05:00|6871.09|6751.09|6866.98|6746.98|6871.09|6751.09|6857.43|6737.43|277
1658110200000|2022-07-18 02:10:00|6866.92|6746.92|6869.77|6749.77|6872.25|6752.25|6864.62|6744.62|279
1658110500000|2022-07-18 02:15:00|6869.81|6749.81|6877.89|6757.89|6878.19|6758.19|6869.08|6749.08|271
1658110800000|2022-07-18 02:20:00|6877.85|6757.85|6881.94|6761.94|6887.34|6767.34|6877.78|6757.78|281
1658111100000|2022-07-18 02:25:00|6881.91|6761.91|6881.41|6761.41|6882.21|6762.21|6878.08|6758.08|262
1658111400000|2022-07-18 02:30:00|6881.44|6761.44|6882.69|6762.69|6891.4|6771.4|6881.2|6761.2|283
1658111700000|2022-07-18 02:35:00|6882.71|6762.71|6897.08|6777.08|6897.24|6777.24|6882.57|6762.57|273
1658112000000|2022-07-18 02:40:00|6896.94|6776.94|6959.6|6839.6|6959.6|6839.6|6893.22|6773.22|293
1658112300000|2022-07-18 02:45:00|6959.37|6839.37|6968.66|6848.66|6979.55|6859.55|6953.83|6833.83|293
1658112600000|2022-07-18 02:50:00|6968.7|6848.7|7008.53|6888.53|7008.93|6888.93|6965.21|6845.21|294
1658112900000|2022-07-18 02:55:00|7008.32|6888.32|7005.29|6885.29|7021.08|6901.08|6998.98|6878.98|292
1658113200000|2022-07-18 03:00:00|7005.16|6885.16|7009.64|6889.64|7017.63|6897.63|7004.82|6884.82|293
1658113500000|2022-07-18 03:05:00|7009.83|6889.83|7013.52|6893.52|7022.02|6902.02|7009.74|6889.74|285
1658113800000|2022-07-18 03:10:00|7013.86|6893.86|6966.57|6846.57|7013.86|6893.86|6966.57|6846.57|294
1658114100000|2022-07-18 03:15:00|6966.39|6846.39|6979.14|6859.14|6979.14|6859.14|6965.85|6845.85|285
1658114400000|2022-07-18 03:20:00|6979.41|6859.41|7002.89|6882.89|7004.37|6884.37|6979.21|6859.21|276
1658114700000|2022-07-18 03:25:00|7002.88|6882.88|7014.28|6894.28|7020.02|6900.02|7002.88|6882.88|288
1658115000000|2022-07-18 03:30:00|7014.4|6894.4|7007.47|6887.47|7015.74|6895.74|7006.4|6886.4|279
1658115300000|2022-07-18 03:35:00|7007.51|6887.51|7001.12|6881.12|7011.7|6891.7|7000.7|6880.7|274
1658115600000|2022-07-18 03:40:00|7001.28|6881.28|6997.47|6877.47|7001.76|6881.76|6995.15|6875.15|282
1658115900000|2022-07-18 03:45:00|6997.52|6877.52|6991.55|6871.55|7003.28|6883.28|6991.11|6871.11|279
1658116200000|2022-07-18 03:50:00|6991.51|6871.51|6984.33|6864.33|6991.77|6871.77|6984.33|6864.33|274
1658116500000|2022-07-18 03:55:00|6984.51|6864.51|6991.14|6871.14|6991.55|6871.55|6984.49|6864.49|272
1658116800000|2022-07-18 04:00:00|6991.17|6871.17|6973.5|6853.5|6991.96|6871.96|6972.83|6852.83|282
1658117100000|2022-07-18 04:05:00|6973.4|6853.4|6981.2|6861.2|6981.2|6861.2|6967.9|6847.9|282
1658117400000|2022-07-18 04:10:00|6981.11|6861.11|6978.51|6858.51|6984.49|6864.49|6978.22|6858.22|278
1658117700000|2022-07-18 04:15:00|6978.23|6858.23|6972.52|6852.52|6978.73|6858.73|6971.16|6851.16|273
1658118000000|2022-07-18 04:20:00|6972.46|6852.46|6951.04|6831.04|6974.42|6854.42|6951.02|6831.02|277
1658118300000|2022-07-18 04:25:00|6950.91|6830.91|6993.31|6873.31|6993.61|6873.61|6950.02|6830.02|285
1658118600000|2022-07-18 04:30:00|6993.17|6873.17|6992.56|6872.56|6995.7|6875.7|6990.96|6870.96|277
1658118900000|2022-07-18 04:35:00|6992.44|6872.44|6991.97|6871.97|6993.26|6873.26|6991.37|6871.37|263
1658119200000|2022-07-18 04:40:00|6991.83|6871.83|6996|6876|6996.04|6876.04|6982.46|6862.46|279
1658119500000|2022-07-18 04:45:00|6995.8|6875.8|6989.72|6869.72|6998.44|6878.44|6989.51|6869.51|270
1658119800000|2022-07-18 04:50:00|6989.66|6869.66|6992.32|6872.32|6993.4|6873.4|6986.81|6866.81|267
1658120100000|2022-07-18 04:55:00|6992.22|6872.22|7000.51|6880.51|7000.51|6880.51|6991.77|6871.77|266
1658120400000|2022-07-18 05:00:00|7001.64|6881.64|7013.68|6893.68|7017.39|6897.39|7001.64|6881.64|277
1658120700000|2022-07-18 05:05:00|7013.67|6893.67|7043.92|6923.92|7049.49|6929.49|7013.51|6893.51|290
1658121000000|2022-07-18 05:10:00|7044.47|6924.47|7041.19|6921.19|7052.72|6932.72|7041.19|6921.19|287
1658121300000|2022-07-18 05:15:00|7041.25|6921.25|7097.02|6977.02|7101.2|6981.2|7040.88|6920.88|289
1658121600000|2022-07-18 05:20:00|7097.26|6977.26|7084|6964|7100.71|6980.71|7084|6964|290
1658121900000|2022-07-18 05:25:00|7083.89|6963.89|7107.89|6987.89|7107.89|6987.89|7081.22|6961.22|295
1658122200000|2022-07-18 05:30:00|7108.99|6988.99|7109.12|6989.12|7133.44|7013.44|7104.03|6984.03|288
1658122500000|2022-07-18 05:35:00|7109.16|6989.16|7136.47|7016.47|7137.95|7017.95|7108.71|6988.71|280
1658122800000|2022-07-18 05:40:00|7138.55|7018.55|7149.93|7029.93|7156.07|7036.07|7123.57|7003.57|298
1658123100000|2022-07-18 05:45:00|7150|7030|7129.19|7009.19|7151.86|7031.86|7124.89|7004.89|291
1658123400000|2022-07-18 05:50:00|7129.17|7009.17|7141.69|7021.69|7143.73|7023.73|7128.6|7008.6|286
1658123700000|2022-07-18 05:55:00|7141.53|7021.53|7150.41|7030.41|7155.64|7035.64|7140.18|7020.18|292
1658124000000|2022-07-18 06:00:00|7150.43|7030.43|7144.8|7024.8|7153.64|7033.64|7138.02|7018.02|296
1658124300000|2022-07-18 06:05:00|7144.89|7024.89|7145.11|7025.11|7147.78|7027.78|7136.94|7016.94|291
1658124600000|2022-07-18 06:10:00|7145.03|7025.03|7122.62|7002.62|7145.03|7025.03|7122.09|7002.09|286
1658124900000|2022-07-18 06:15:00|7122.54|7002.54|7141.49|7021.49|7142.98|7022.98|7121.59|7001.59|285
1658125200000|2022-07-18 06:20:00|7141.79|7021.79|7168.82|7048.82|7168.82|7048.82|7139.69|7019.69|287
1658125500000|2022-07-18 06:25:00|7168.84|7048.84|7160.39|7040.39|7170.88|7050.88|7160.39|7040.39|293
1658125800000|2022-07-18 06:30:00|7160.32|7040.32|7208.2|7088.2|7213.71|7093.71|7158.82|7038.82|294
1658126100000|2022-07-18 06:35:00|7208.19|7088.19|7252.01|7132.01|7259.53|7139.53|7207.14|7087.14|297
1658126400000|2022-07-18 06:40:00|7251.87|7131.87|7221.37|7101.37|7251.95|7131.95|7220.8|7100.8|298
1658126700000|2022-07-18 06:45:00|7221.22|7101.22|7234.61|7114.61|7237.77|7117.77|7220.28|7100.28|292
1658127000000|2022-07-18 06:50:00|7234.62|7114.62|7245.47|7125.47|7248.27|7128.27|7232.38|7112.38|290
1658127300000|2022-07-18 06:55:00|7245.5|7125.5|7236.49|7116.49|7255|7135|7236.49|7116.49|294
1658127600000|2022-07-18 07:00:00|7236.42|7116.42|7242.37|7122.37|7244.36|7124.36|7234.77|7114.77|292
1658127900000|2022-07-18 07:05:00|7241.92|7121.92|7266.4|7146.4|7272.42|7152.42|7240.66|7120.66|296
1658128200000|2022-07-18 07:10:00|7266.53|7146.53|7255.59|7135.59|7283.83|7163.83|7255.49|7135.49|289
1658128500000|2022-07-18 07:15:00|7255.7|7135.7|7229.66|7109.66|7255.8|7135.8|7229.09|7109.09|283
1658128800000|2022-07-18 07:20:00|7229.57|7109.57|7228.03|7108.03|7230.29|7110.29|7208.36|7088.36|293
1658129100000|2022-07-18 07:25:00|7227.93|7107.93|7243.2|7123.2|7243.2|7123.2|7226.38|7106.38|282
1658129400000|2022-07-18 07:30:00|7243.87|7123.87|7236.46|7116.46|7245.24|7125.24|7230.11|7110.11|293
1658129700000|2022-07-18 07:35:00|7236.44|7116.44|7225.01|7105.01|7239.02|7119.02|7224.8|7104.8|291
1658130000000|2022-07-18 07:40:00|7225.02|7105.02|7231.17|7111.17|7231.41|7111.41|7223.52|7103.52|276
1658130300000|2022-07-18 07:45:00|7231.05|7111.05|7246.55|7126.55|7246.55|7126.55|7231.05|7111.05|290
1658130600000|2022-07-18 07:50:00|7246.41|7126.41|7271.38|7151.38|7275.33|7155.33|7245.92|7125.92|293
1658130900000|2022-07-18 07:55:00|7271.5|7151.5|7268.11|7148.11|7276.67|7156.67|7268.11|7148.11|291
1658131200000|2022-07-18 08:00:00|7268.16|7148.16|7279.12|7159.12|7279.12|7159.12|7253.48|7133.48|290
1658131500000|2022-07-18 08:05:00|7279.33|7159.33|7317.57|7197.57|7322.28|7202.28|7274.9|7154.9|297
1658131800000|2022-07-18 08:10:00|7317.56|7197.56|7309.65|7189.65|7317.88|7197.88|7304.12|7184.12|293
1658132100000|2022-07-18 08:15:00|7309.66|7189.66|7322.5|7202.5|7322.56|7202.56|7293.21|7173.21|289
1658132400000|2022-07-18 08:20:00|7322.56|7202.56|7298.92|7178.92|7340.31|7220.31|7298.92|7178.92|296
1658132700000|2022-07-18 08:25:00|7298.57|7178.57|7259.81|7139.81|7298.58|7178.58|7259.81|7139.81|290
1658133000000|2022-07-18 08:30:00|7259.87|7139.87|7266.9|7146.9|7266.9|7146.9|7255.89|7135.89|296
1658133300000|2022-07-18 08:35:00|7267.25|7147.25|7234.44|7114.44|7268.13|7148.13|7234.44|7114.44|287
1658133600000|2022-07-18 08:40:00|7234.56|7114.56|7249.03|7129.03|7249.03|7129.03|7232.35|7112.35|295
1658133900000|2022-07-18 08:45:00|7249.17|7129.17|7248.83|7128.83|7251.49|7131.49|7245.23|7125.23|283
1658134200000|2022-07-18 08:50:00|7248.82|7128.82|7256.47|7136.47|7256.49|7136.49|7245.16|7125.16|286
1658134500000|2022-07-18 08:55:00|7257|7137|7271.07|7151.07|7271.28|7151.28|7256.74|7136.74|281
1658134800000|2022-07-18 09:00:00|7271.03|7151.03|7276.95|7156.95|7283.23|7163.23|7267.67|7147.67|285
1658135100000|2022-07-18 09:05:00|7277.02|7157.02|7267.77|7147.77|7277.02|7157.02|7262.64|7142.64|288
1658135400000|2022-07-18 09:10:00|7268.12|7148.12|7275.91|7155.91|7277.59|7157.59|7267.79|7147.79|286
1658135700000|2022-07-18 09:15:00|7275.82|7155.82|7263.94|7143.94|7277.36|7157.36|7263.94|7143.94|274
1658136000000|2022-07-18 09:20:00|7263.5|7143.5|7294.23|7174.23|7298.87|7178.87|7259.05|7139.05|285
1658136300000|2022-07-18 09:25:00|7294.06|7174.06|7302.23|7182.23|7302.23|7182.23|7289.46|7169.46|277
1658136600000|2022-07-18 09:30:00|7302.27|7182.27|7290.48|7170.48|7309.42|7189.42|7290.07|7170.07|282
1658136900000|2022-07-18 09:35:00|7290.44|7170.44|7285.95|7165.95|7296.68|7176.68|7285.21|7165.21|287
1658137200000|2022-07-18 09:40:00|7285.92|7165.92|7285.03|7165.03|7289.31|7169.31|7280.29|7160.29|285
1658137500000|2022-07-18 09:45:00|7285.1|7165.1|7282.54|7162.54|7285.52|7165.52|7274.59|7154.59|274
1658137800000|2022-07-18 09:50:00|7282.57|7162.57|7295.64|7175.64|7296.69|7176.69|7282.57|7162.57|281
1658138100000|2022-07-18 09:55:00|7295.66|7175.66|7289.52|7169.52|7299.59|7179.59|7289.52|7169.52|278
1658138400000|2022-07-18 10:00:00|7289.46|7169.46|7260.8|7140.8|7290.84|7170.84|7260.8|7140.8|291
1658138700000|2022-07-18 10:05:00|7260.81|7140.81|7276.25|7156.25|7278.42|7158.42|7256.24|7136.24|292
1658139000000|2022-07-18 10:10:00|7276.28|7156.28|7275.38|7155.38|7277.39|7157.39|7271.94|7151.94|283
1658139300000|2022-07-18 10:15:00|7275.72|7155.72|7282.82|7162.82|7285.19|7165.19|7271.19|7151.19|282
1658139600000|2022-07-18 10:20:00|7283|7163|7298.26|7178.26|7298.85|7178.85|7282.97|7162.97|284
1658139900000|2022-07-18 10:25:00|7298.35|7178.35|7327.37|7207.37|7330|7210|7296.24|7176.24|296
1658140200000|2022-07-18 10:30:00|7327.39|7207.39|7310.51|7190.51|7353.22|7233.22|7302.87|7182.87|288
1658140500000|2022-07-18 10:35:00|7310.66|7190.66|7294.19|7174.19|7313.07|7193.07|7288.27|7168.27|291
1658140800000|2022-07-18 10:40:00|7294.78|7174.78|7307.74|7187.74|7310.11|7190.11|7294.78|7174.78|286
1658141100000|2022-07-18 10:45:00|7307.66|7187.66|7296.21|7176.21|7307.67|7187.67|7295.5|7175.5|278
1658141400000|2022-07-18 10:50:00|7296.15|7176.15|7283.3|7163.3|7298.9|7178.9|7281.12|7161.12|288
1658141700000|2022-07-18 10:55:00|7283.58|7163.58|7298.03|7178.03|7298.12|7178.12|7283.58|7163.58|290
1658142000000|2022-07-18 11:00:00|7297.97|7177.97|7301.42|7181.42|7306.88|7186.88|7292.95|7172.95|279
1658142300000|2022-07-18 11:05:00|7301.51|7181.51|7309.84|7189.84|7309.94|7189.94|7295.18|7175.18|279
1658142600000|2022-07-18 11:10:00|7309.89|7189.89|7319.58|7199.58|7322.65|7202.65|7309.11|7189.11|282
1658142900000|2022-07-18 11:15:00|7319.55|7199.55|7314.78|7194.78|7326.98|7206.98|7303|7183|285
1658143200000|2022-07-18 11:20:00|7314|7194|7317.12|7197.12|7317.12|7197.12|7306.81|7186.81|284
1658143500000|2022-07-18 11:25:00|7317.11|7197.11|7339.19|7219.19|7341.09|7221.09|7317.11|7197.11|293
1658143800000|2022-07-18 11:30:00|7339.31|7219.31|7335.86|7215.86|7341.48|7221.48|7335.52|7215.52|293
1658144100000|2022-07-18 11:35:00|7336|7216|7288.68|7168.68|7337.74|7217.74|7287.36|7167.36|293
1658144400000|2022-07-18 11:40:00|7288.71|7168.71|7275.56|7155.56|7288.73|7168.73|7266|7146|287
1658144700000|2022-07-18 11:45:00|7275.81|7155.81|7226.07|7106.07|7276.98|7156.98|7225.68|7105.68|297
1658145000000|2022-07-18 11:50:00|7226.24|7106.24|7256.82|7136.82|7256.91|7136.91|7226.23|7106.23|287
1658145300000|2022-07-18 11:55:00|7256.75|7136.75|7270.25|7150.25|7277.95|7157.95|7256.75|7136.75|282
1658145600000|2022-07-18 12:00:00|7270.17|7150.17|7261.49|7141.49|7275.41|7155.41|7261.2|7141.2|286
1658145900000|2022-07-18 12:05:00|7261.63|7141.63|7237.34|7117.34|7262.61|7142.61|7235.18|7115.18|290
1658146200000|2022-07-18 12:10:00|7237.18|7117.18|7251.03|7131.03|7251.03|7131.03|7235.51|7115.51|287
1658146500000|2022-07-18 12:15:00|7251.11|7131.11|7219.82|7099.82|7254.06|7134.06|7219.16|7099.16|281
1658146800000|2022-07-18 12:20:00|7219.54|7099.54|7193.15|7073.15|7224.36|7104.36|7193.15|7073.15|297
1658147100000|2022-07-18 12:25:00|7193.19|7073.19|7223.28|7103.28|7225.03|7105.03|7192.66|7072.66|291
1658147400000|2022-07-18 12:30:00|7223.27|7103.27|7250.41|7130.41|7255.95|7135.95|7217.59|7097.59|288
1658147700000|2022-07-18 12:35:00|7250.1|7130.1|7265.78|7145.78|7266.65|7146.65|7245.74|7125.74|287
1658148000000|2022-07-18 12:40:00|7265.42|7145.42|7272.95|7152.95|7273.4|7153.4|7258.68|7138.68|287
1658148300000|2022-07-18 12:45:00|7272.36|7152.36|7260.91|7140.91|7279.57|7159.57|7260.91|7140.91|289
1658148600000|2022-07-18 12:50:00|7261.04|7141.04|7260.4|7140.4|7263.1|7143.1|7258.38|7138.38|291
1658148900000|2022-07-18 12:55:00|7260.47|7140.47|7306.22|7186.22|7306.22|7186.22|7260.29|7140.29|294
1658149200000|2022-07-18 13:00:00|7306.37|7186.37|7291.03|7171.03|7309.75|7189.75|7291.03|7171.03|290
1658149500000|2022-07-18 13:05:00|7291.2|7171.2|7298.36|7178.36|7298.77|7178.77|7285.98|7165.98|293
1658149800000|2022-07-18 13:10:00|7298.26|7178.26|7302.73|7182.73|7302.82|7182.82|7295.01|7175.01|289
1658150100000|2022-07-18 13:15:00|7303|7183|7298.48|7178.48|7305.48|7185.48|7297.69|7177.69|286
1658150400000|2022-07-18 13:20:00|7298.38|7178.38|7300.46|7180.46|7303.76|7183.76|7292.57|7172.57|279
1658150700000|2022-07-18 13:25:00|7300.14|7180.14|7305.02|7185.02|7305.91|7185.91|7298.42|7178.42|281
1658151000000|2022-07-18 13:30:00|7305.11|7185.11|7321.1|7201.1|7336.74|7216.74|7293.3|7173.3|297
1658151300000|2022-07-18 13:35:00|7320.93|7200.93|7298.13|7178.13|7320.93|7200.93|7291.88|7171.88|292
1658151600000|2022-07-18 13:40:00|7298.17|7178.17|7283.55|7163.55|7298.21|7178.21|7271.9|7151.9|295
1658151900000|2022-07-18 13:45:00|7283.59|7163.59|7298.66|7178.66|7304.22|7184.22|7283.47|7163.47|290
1658152200000|2022-07-18 13:50:00|7298.86|7178.86|7299.82|7179.82|7306.93|7186.93|7293.53|7173.53|292
1658152500000|2022-07-18 13:55:00|7299.52|7179.52|7291.85|7171.85|7308.4|7188.4|7291.5|7171.5|293
1658152800000|2022-07-18 14:00:00|7291.66|7171.66|7293.51|7173.51|7309.96|7189.96|7287.05|7167.05|294
1658153100000|2022-07-18 14:05:00|7293.7|7173.7|7279.75|7159.75|7293.82|7173.82|7279.37|7159.37|291
1658153400000|2022-07-18 14:10:00|7279.5|7159.5|7259.1|7139.1|7279.5|7159.5|7252.17|7132.17|292
1658153700000|2022-07-18 14:15:00|7259.28|7139.28|7267.11|7147.11|7276.84|7156.84|7259.28|7139.28|289
1658154000000|2022-07-18 14:20:00|7267.28|7147.28|7264.85|7144.85|7268.71|7148.71|7261.66|7141.66|290
1658154300000|2022-07-18 14:25:00|7265.02|7145.02|7255.22|7135.22|7265.11|7145.11|7247.07|7127.07|289
1658154600000|2022-07-18 14:30:00|7255.1|7135.1|7285.28|7165.28|7290.22|7170.22|7255.1|7135.1|295
1658154900000|2022-07-18 14:35:00|7285.19|7165.19|7271.97|7151.97|7286.84|7166.84|7270.36|7150.36|290
1658155200000|2022-07-18 14:40:00|7272|7152|7284.4|7164.4|7286.2|7166.2|7271.98|7151.98|277
1658155500000|2022-07-18 14:45:00|7284.31|7164.31|7269.72|7149.72|7289.03|7169.03|7269.72|7149.72|293
1658155800000|2022-07-18 14:50:00|7269.52|7149.52|7279.81|7159.81|7279.81|7159.81|7265.96|7145.96|284
1658156100000|2022-07-18 14:55:00|7279.57|7159.57|7304.63|7184.63|7309.15|7189.15|7278.06|7158.06|291
1658156400000|2022-07-18 15:00:00|7304.87|7184.87|7306.4|7186.4|7310.1|7190.1|7303.09|7183.09|291
1658156700000|2022-07-18 15:05:00|7306.99|7186.99|7295.27|7175.27|7308.09|7188.09|7294.78|7174.78|286
1658157000000|2022-07-18 15:10:00|7295.39|7175.39|7295.38|7175.38|7308.07|7188.07|7294.46|7174.46|274
1658157300000|2022-07-18 15:15:00|7295.44|7175.44|7295.22|7175.22|7300.84|7180.84|7288.78|7168.78|293
1658157600000|2022-07-18 15:20:00|7295.54|7175.54|7308.91|7188.91|7309.89|7189.89|7295.54|7175.54|279
1658157900000|2022-07-18 15:25:00|7308.64|7188.64|7297.16|7177.16|7312.17|7192.17|7296.06|7176.06|275
1658158200000|2022-07-18 15:30:00|7296.91|7176.91|7304.26|7184.26|7304.26|7184.26|7289.13|7169.13|283
1658158500000|2022-07-18 15:35:00|7304.16|7184.16|7332.75|7212.75|7332.75|7212.75|7303.99|7183.99|289
1658158800000|2022-07-18 15:40:00|7333.98|7213.98|7333.08|7213.08|7351.08|7231.08|7332.95|7212.95|293
1658159100000|2022-07-18 15:45:00|7332.99|7212.99|7330.32|7210.32|7334.11|7214.11|7315.34|7195.34|293
1658159400000|2022-07-18 15:50:00|7330.22|7210.22|7348.09|7228.09|7349.83|7229.83|7329.88|7209.88|284
1658159700000|2022-07-18 15:55:00|7347.9|7227.9|7440.02|7320.02|7454.3|7334.3|7347.76|7227.76|295
1658160000000|2022-07-18 16:00:00|7438.64|7318.64|7403.99|7283.99|7448.09|7328.09|7403.99|7283.99|299
1658160300000|2022-07-18 16:05:00|7403.84|7283.84|7353.98|7233.98|7403.84|7283.84|7349.15|7229.15|298
1658160600000|2022-07-18 16:10:00|7353.45|7233.45|7362.16|7242.16|7362.16|7242.16|7341.84|7221.84|293
1658160900000|2022-07-18 16:15:00|7362.1|7242.1|7372.73|7252.73|7384.37|7264.37|7359.32|7239.32|293
1658161200000|2022-07-18 16:20:00|7372.89|7252.89|7358.16|7238.16|7372.89|7252.89|7354.02|7234.02|293
1658161500000|2022-07-18 16:25:00|7357.55|7237.55|7359.52|7239.52|7364.27|7244.27|7350.03|7230.03|295
1658161800000|2022-07-18 16:30:00|7359.51|7239.51|7378.24|7258.24|7385.24|7265.24|7358.78|7238.78|290
1658162100000|2022-07-18 16:35:00|7378.2|7258.2|7350.19|7230.19|7378.66|7258.66|7349.3|7229.3|291
1658162400000|2022-07-18 16:40:00|7349.91|7229.91|7316.54|7196.54|7350.47|7230.47|7316.42|7196.42|293
1658162700000|2022-07-18 16:45:00|7316.58|7196.58|7338.64|7218.64|7342.93|7222.93|7315.81|7195.81|293
1658163000000|2022-07-18 16:50:00|7338.74|7218.74|7335.8|7215.8|7341.93|7221.93|7334.59|7214.59|293
1658163300000|2022-07-18 16:55:00|7335.38|7215.38|7336.34|7216.34|7338.37|7218.37|7326.36|7206.36|284
1658163600000|2022-07-18 17:00:00|7336.51|7216.51|7329.92|7209.92|7337.43|7217.43|7327.63|7207.63|289
1658163900000|2022-07-18 17:05:00|7329.86|7209.86|7301.13|7181.13|7330.63|7210.63|7297.69|7177.69|291
1658164200000|2022-07-18 17:10:00|7301.02|7181.02|7298.04|7178.04|7301.16|7181.16|7292.94|7172.94|292
1658164500000|2022-07-18 17:15:00|7298.06|7178.06|7275.08|7155.08|7305.87|7185.87|7274.89|7154.89|294
1658164800000|2022-07-18 17:20:00|7274.97|7154.97|7257.4|7137.4|7275.5|7155.5|7256.89|7136.89|295
1658165100000|2022-07-18 17:25:00|7258.02|7138.02|7289.66|7169.66|7291.9|7171.9|7257.18|7137.18|283
1658165400000|2022-07-18 17:30:00|7289.57|7169.57|7267.59|7147.59|7296.96|7176.96|7267.28|7147.28|292
1658165700000|2022-07-18 17:35:00|7267.62|7147.62|7257.1|7137.1|7271.64|7151.64|7252.16|7132.16|286
1658166000000|2022-07-18 17:40:00|7257.18|7137.18|7236.22|7116.22|7261.47|7141.47|7235.99|7115.99|287
1658166300000|2022-07-18 17:45:00|7236.32|7116.32|7226.32|7106.32|7239.98|7119.98|7222.96|7102.96|291
1658166600000|2022-07-18 17:50:00|7226.25|7106.25|7246.85|7126.85|7252.54|7132.54|7225.8|7105.8|293
1658166900000|2022-07-18 17:55:00|7246.92|7126.92|7200.87|7080.87|7247.1|7127.1|7192.51|7072.51|293
1658167200000|2022-07-18 18:00:00|7200.86|7080.86|7192.53|7072.53|7202.89|7082.89|7182.05|7062.05|294
1658167500000|2022-07-18 18:05:00|7192.28|7072.28|7198.93|7078.93|7201.05|7081.05|7189.34|7069.34|288
1658167800000|2022-07-18 18:10:00|7198.49|7078.49|7210.76|7090.76|7210.76|7090.76|7189.72|7069.72|289
1658168100000|2022-07-18 18:15:00|7211|7091|7216.56|7096.56|7216.56|7096.56|7206.52|7086.52|291
1658168400000|2022-07-18 18:20:00|7216.78|7096.78|7230.9|7110.9|7231.11|7111.11|7215.53|7095.53|286
1658168700000|2022-07-18 18:25:00|7230.93|7110.93|7206.79|7086.79|7230.93|7110.93|7203.39|7083.39|292
1658169000000|2022-07-18 18:30:00|7206.74|7086.74|7204.07|7084.07|7207.34|7087.34|7199.88|7079.88|290
1658169300000|2022-07-18 18:35:00|7204.12|7084.12|7222.82|7102.82|7224.83|7104.83|7203.47|7083.47|288
1658169600000|2022-07-18 18:40:00|7222.75|7102.75|7205.66|7085.66|7222.98|7102.98|7204.3|7084.3|285
1658169900000|2022-07-18 18:45:00|7205.44|7085.44|7200.41|7080.41|7205.44|7085.44|7196.51|7076.51|282
1658170200000|2022-07-18 18:50:00|7200.36|7080.36|7192.76|7072.76|7201.44|7081.44|7187.64|7067.64|290
1658170500000|2022-07-18 18:55:00|7192.85|7072.85|7169.61|7049.61|7194.79|7074.79|7168.13|7048.13|295
1658170800000|2022-07-18 19:00:00|7169.64|7049.64|7157.57|7037.57|7181.56|7061.56|7154.22|7034.22|288
1658171100000|2022-07-18 19:05:00|7157.38|7037.38|7150.57|7030.57|7158.2|7038.2|7146.2|7026.2|291
1658171400000|2022-07-18 19:10:00|7150.43|7030.43|7094.27|6974.27|7150.48|7030.48|7093.22|6973.22|298
1658171700000|2022-07-18 19:15:00|7094.93|6974.93|7154.92|7034.92|7158.15|7038.15|7094.93|6974.93|290
1658172000000|2022-07-18 19:20:00|7154.86|7034.86|7154.47|7034.47|7169.95|7049.95|7154.47|7034.47|286
1658172300000|2022-07-18 19:25:00|7154.61|7034.61|7161.32|7041.32|7168.95|7048.95|7147.99|7027.99|289
1658172600000|2022-07-18 19:30:00|7161.3|7041.3|7151.4|7031.4|7164.4|7044.4|7150.4|7030.4|293
1658172900000|2022-07-18 19:35:00|7151.23|7031.23|7126.64|7006.64|7156.31|7036.31|7126.64|7006.64|290
1658173200000|2022-07-18 19:40:00|7126.77|7006.77|7136.41|7016.41|7136.52|7016.52|7125.6|7005.6|290
1658173500000|2022-07-18 19:45:00|7136.49|7016.49|7090.23|6970.23|7136.66|7016.66|7077.91|6957.91|292
1658173800000|2022-07-18 19:50:00|7090.72|6970.72|7132.2|7012.2|7132.2|7012.2|7090.57|6970.57|289
1658174100000|2022-07-18 19:55:00|7132.18|7012.18|7146.18|7026.18|7146.98|7026.98|7131.82|7011.82|290
1658174400000|2022-07-18 20:00:00|7146.22|7026.22|7117.73|6997.73|7146.48|7026.48|7117.31|6997.31|284
1658174700000|2022-07-18 20:05:00|7117.66|6997.66|7137.81|7017.81|7141.31|7021.31|7116.59|6996.59|284
1658175000000|2022-07-18 20:10:00|7138|7018|7136.59|7016.59|7142.68|7022.68|7136.59|7016.59|278
1658175300000|2022-07-18 20:15:00|7136.52|7016.52|7139.49|7019.49|7139.49|7019.49|7130.63|7010.63|287
1658175600000|2022-07-18 20:20:00|7139.72|7019.72|7164.13|7044.13|7164.16|7044.16|7139.63|7019.63|278
1658175900000|2022-07-18 20:25:00|7164.34|7044.34|7158.78|7038.78|7169.06|7049.06|7156.03|7036.03|283
1658176200000|2022-07-18 20:30:00|7158.8|7038.8|7176.18|7056.18|7176.26|7056.26|7157.27|7037.27|279
1658176500000|2022-07-18 20:35:00|7176.29|7056.29|7146.07|7026.07|7185.21|7065.21|7140.65|7020.65|296
1658176800000|2022-07-18 20:40:00|7146.15|7026.15|7135.33|7015.33|7151.37|7031.37|7132.02|7012.02|288
1658177100000|2022-07-18 20:45:00|7135.7|7015.7|7147.61|7027.61|7147.61|7027.61|7133.51|7013.51|289
1658177400000|2022-07-18 20:50:00|7147.89|7027.89|7153.04|7033.04|7154.19|7034.19|7147.89|7027.89|272
1658177700000|2022-07-18 20:55:00|7152.96|7032.96|7136.86|7016.86|7154.06|7034.06|7136.86|7016.86|287
1658178000000|2022-07-18 21:00:00|7136.75|7016.75|7135.66|7015.66|7144.07|7024.07|7135.31|7015.31|282
1658178300000|2022-07-18 21:05:00|7135.67|7015.67|7144.99|7024.99|7144.99|7024.99|7124|7004|284
1658178600000|2022-07-18 21:10:00|7145.21|7025.21|7169.71|7049.71|7172.77|7052.77|7145.21|7025.21|289
1658178900000|2022-07-18 21:15:00|7169.61|7049.61|7172.84|7052.84|7173.55|7053.55|7165.87|7045.87|277
1658179200000|2022-07-18 21:20:00|7172.95|7052.95|7177.26|7057.26|7179.78|7059.78|7171.41|7051.41|278
1658179500000|2022-07-18 21:25:00|7177.36|7057.36|7202.39|7082.39|7202.67|7082.67|7175.88|7055.88|286
1658179800000|2022-07-18 21:30:00|7202.5|7082.5|7199.57|7079.57|7206.59|7086.59|7198.11|7078.11|281
1658180100000|2022-07-18 21:35:00|7199.35|7079.35|7198.2|7078.2|7199.58|7079.58|7185.8|7065.8|281
1658180400000|2022-07-18 21:40:00|7198.17|7078.17|7211.9|7091.9|7215.37|7095.37|7197.96|7077.96|286
1658180700000|2022-07-18 21:45:00|7212.06|7092.06|7207.19|7087.19|7214.5|7094.5|7200.32|7080.32|289
1658181000000|2022-07-18 21:50:00|7207.12|7087.12|7187.92|7067.92|7207.13|7087.13|7187.47|7067.47|284
1658181300000|2022-07-18 21:55:00|7187.94|7067.94|7190.31|7070.31|7194.88|7074.88|7184.81|7064.81|281
1658181600000|2022-07-18 22:00:00|7190.33|7070.33|7194.32|7074.32|7197.75|7077.75|7186.2|7066.2|288
1658181900000|2022-07-18 22:05:00|7194.04|7074.04|7179.27|7059.27|7195.39|7075.39|7178.11|7058.11|286
1658182200000|2022-07-18 22:10:00|7179.83|7059.83|7231.78|7111.78|7232.17|7112.17|7179.08|7059.08|287
1658182500000|2022-07-18 22:15:00|7232|7112|7201.24|7081.24|7235.79|7115.79|7194.44|7074.44|289
1658182800000|2022-07-18 22:20:00|7201.29|7081.29|7182.04|7062.04|7203.14|7083.14|7181.56|7061.56|287
1658183100000|2022-07-18 22:25:00|7182.26|7062.26|7182.61|7062.61|7187.46|7067.46|7179.78|7059.78|275
1658183400000|2022-07-18 22:30:00|7182.72|7062.72|7187.79|7067.79|7187.79|7067.79|7171.83|7051.83|279
1658183700000|2022-07-18 22:35:00|7187.75|7067.75|7230.27|7110.27|7231.09|7111.09|7187.75|7067.75|284
1658184000000|2022-07-18 22:40:00|7229.92|7109.92|7223.32|7103.32|7231.09|7111.09|7215.58|7095.58|291
1658184300000|2022-07-18 22:45:00|7223.33|7103.33|7239|7119|7243.19|7123.19|7223.33|7103.33|281
1658184600000|2022-07-18 22:50:00|7239.47|7119.47|7280.57|7160.57|7280.63|7160.63|7239.47|7119.47|287
1658184900000|2022-07-18 22:55:00|7280.33|7160.33|7269.62|7149.62|7280.96|7160.96|7267.67|7147.67|289
1658185200000|2022-07-18 23:00:00|7269.68|7149.68|7300.08|7180.08|7300.5|7180.5|7269.19|7149.19|291
1658185500000|2022-07-18 23:05:00|7300.09|7180.09|7363.68|7243.68|7363.68|7243.68|7294.06|7174.06|296
1658185800000|2022-07-18 23:10:00|7363.51|7243.51|7373.95|7253.95|7401.16|7281.16|7353.53|7233.53|292
1658186100000|2022-07-18 23:15:00|7374.26|7254.26|7384.5|7264.5|7396.41|7276.41|7374.26|7254.26|294
1658186400000|2022-07-18 23:20:00|7384.42|7264.42|7393.77|7273.77|7394.06|7274.06|7384.05|7264.05|41
1658186700000|2022-07-18 23:25:00|7438.3|7318.3|7414.57|7294.57|7438.3|7318.3|7413.28|7293.28|145
1658187000000|2022-07-18 23:30:00|7414.49|7294.49|7419.43|7299.43|7442.29|7322.29|7406.01|7286.01|296
1658187300000|2022-07-18 23:35:00|7419.56|7299.56|7450.15|7330.15|7450.15|7330.15|7419.13|7299.13|292
1658187600000|2022-07-18 23:40:00|7450.24|7330.24|7453.7|7333.7|7453.7|7333.7|7434.71|7314.71|292
1658187900000|2022-07-18 23:45:00|7454.23|7334.23|7457.53|7337.53|7473.61|7353.61|7452.3|7332.3|292
1658188200000|2022-07-18 23:50:00|7457.09|7337.09|7487.87|7367.87|7488.89|7368.89|7452.65|7332.65|293
1658188500000|2022-07-18 23:55:00|7487.71|7367.71|7505.98|7385.98|7550.26|7430.26|7485.53|7365.53|297
1658188800000|2022-07-19 00:00:00|7502.53|7382.53|7463.82|7343.82|7502.55|7382.55|7433.72|7313.72|296
1658189100000|2022-07-19 00:05:00|7462.96|7342.96|7543.77|7423.77|7543.77|7423.77|7454.66|7334.66|297
1658189400000|2022-07-19 00:10:00|7543.1|7423.1|7622.58|7502.58|7653.4|7533.4|7542.78|7422.78|299
1658189700000|2022-07-19 00:15:00|7622.52|7502.52|7537.57|7417.57|7636.57|7516.57|7537.07|7417.07|300
1658190000000|2022-07-19 00:20:00|7537.46|7417.46|7524.1|7404.1|7545.63|7425.63|7523.49|7403.49|296
1658190300000|2022-07-19 00:25:00|7523.9|7403.9|7511.56|7391.56|7535.57|7415.57|7487.38|7367.38|297
1658190600000|2022-07-19 00:30:00|7511.69|7391.69|7457.13|7337.13|7535.44|7415.44|7456.94|7336.94|297
1658190900000|2022-07-19 00:35:00|7457.14|7337.14|7413.88|7293.88|7470.47|7350.47|7395.22|7275.22|297
1658191200000|2022-07-19 00:40:00|7414.15|7294.15|7426.39|7306.39|7447.03|7327.03|7412.1|7292.1|297
1658191500000|2022-07-19 00:45:00|7426.81|7306.81|7461.44|7341.44|7462.48|7342.48|7426.81|7306.81|289
1658191800000|2022-07-19 00:50:00|7461.28|7341.28|7475.37|7355.37|7493.66|7373.66|7459.68|7339.68|300
1658192100000|2022-07-19 00:55:00|7475.35|7355.35|7451.11|7331.11|7479.54|7359.54|7443.13|7323.13|290
1658192400000|2022-07-19 01:00:00|7451.18|7331.18|7461.05|7341.05|7468.8|7348.8|7441.85|7321.85|296
1658192700000|2022-07-19 01:05:00|7461|7341|7416.47|7296.47|7461.73|7341.73|7416.47|7296.47|292
1658193000000|2022-07-19 01:10:00|7415.66|7295.66|7398.32|7278.32|7415.66|7295.66|7382.97|7262.97|293
1658193300000|2022-07-19 01:15:00|7398.31|7278.31|7413.64|7293.64|7416.51|7296.51|7397.18|7277.18|294
1658193600000|2022-07-19 01:20:00|7413.95|7293.95|7386.55|7266.55|7414.3|7294.3|7386.29|7266.29|287
1658193900000|2022-07-19 01:25:00|7386.7|7266.7|7419.99|7299.99|7419.99|7299.99|7374.99|7254.99|294
1658194200000|2022-07-19 01:30:00|7420.12|7300.12|7406.08|7286.08|7429.33|7309.33|7406.08|7286.08|290
1658194500000|2022-07-19 01:35:00|7405.9|7285.9|7375.49|7255.49|7405.9|7285.9|7375.09|7255.09|289
1658194800000|2022-07-19 01:40:00|7375.72|7255.72|7360.18|7240.18|7376.46|7256.46|7355.43|7235.43|294
1658195100000|2022-07-19 01:45:00|7359.89|7239.89|7363.18|7243.18|7363.18|7243.18|7339.21|7219.21|292
1658195400000|2022-07-19 01:50:00|7363.13|7243.13|7347.3|7227.3|7364.52|7244.52|7347.3|7227.3|282
1658195700000|2022-07-19 01:55:00|7347.61|7227.61|7342.82|7222.82|7367.91|7247.91|7339.11|7219.11|291
1658196000000|2022-07-19 02:00:00|7342.8|7222.8|7310.37|7190.37|7342.8|7222.8|7306.9|7186.9|293
1658196300000|2022-07-19 02:05:00|7310.5|7190.5|7318.98|7198.98|7323.14|7203.14|7292.2|7172.2|295
1658196600000|2022-07-19 02:10:00|7319.08|7199.08|7301.76|7181.76|7321.93|7201.93|7301.76|7181.76|287
1658196900000|2022-07-19 02:15:00|7301.4|7181.4|7315.29|7195.29|7315.3|7195.3|7292.24|7172.24|290
1658197200000|2022-07-19 02:20:00|7315.64|7195.64|7343.81|7223.81|7343.81|7223.81|7315.64|7195.64|288
1658197500000|2022-07-19 02:25:00|7344.15|7224.15|7343.81|7223.81|7344.84|7224.84|7333.99|7213.99|286
1658197800000|2022-07-19 02:30:00|7344.08|7224.08|7339.94|7219.94|7349.81|7229.81|7339.94|7219.94|280
1658198100000|2022-07-19 02:35:00|7339.89|7219.89|7350.81|7230.81|7351.11|7231.11|7335.92|7215.92|279
1658198400000|2022-07-19 02:40:00|7350.76|7230.76|7350.83|7230.83|7360.86|7240.86|7348.98|7228.98|288
1658198700000|2022-07-19 02:45:00|7350.91|7230.91|7352.72|7232.72|7357.78|7237.78|7350.91|7230.91|278
1658199000000|2022-07-19 02:50:00|7352.52|7232.52|7338.98|7218.98|7354.1|7234.1|7338.98|7218.98|269
1658199300000|2022-07-19 02:55:00|7338.43|7218.43|7339.97|7219.97|7339.97|7219.97|7329.2|7209.2|287
1658199600000|2022-07-19 03:00:00|7339.91|7219.91|7328.26|7208.26|7342.5|7222.5|7323.17|7203.17|276
1658199900000|2022-07-19 03:05:00|7328|7208|7360.69|7240.69|7360.69|7240.69|7328|7208|285
1658200200000|2022-07-19 03:10:00|7360.93|7240.93|7367.87|7247.87|7368.02|7248.02|7360.93|7240.93|280
1658200500000|2022-07-19 03:15:00|7368.13|7248.13|7397.85|7277.85|7398.16|7278.16|7367.66|7247.66|283
1658200800000|2022-07-19 03:20:00|7397.96|7277.96|7410.74|7290.74|7413.74|7293.74|7391.87|7271.87|286
1658201100000|2022-07-19 03:25:00|7410.64|7290.64|7399.88|7279.88|7415|7295|7398.49|7278.49|281
1658201400000|2022-07-19 03:30:00|7399.64|7279.64|7414.08|7294.08|7414.08|7294.08|7399.51|7279.51|281
1658201700000|2022-07-19 03:35:00|7414.1|7294.1|7392.24|7272.24|7414.72|7294.72|7392.24|7272.24|272
1658202000000|2022-07-19 03:40:00|7391.53|7271.53|7371.69|7251.69|7391.53|7271.53|7371.69|7251.69|281
1658202300000|2022-07-19 03:45:00|7371.71|7251.71|7304.89|7184.89|7371.89|7251.89|7304.89|7184.89|296
1658202600000|2022-07-19 03:50:00|7304.9|7184.9|7296.94|7176.94|7308.49|7188.49|7287.28|7167.28|289
1658202900000|2022-07-19 03:55:00|7296.85|7176.85|7295.27|7175.27|7303.96|7183.96|7295.19|7175.19|284
1658203200000|2022-07-19 04:00:00|7295.2|7175.2|7258.23|7138.23|7296.06|7176.06|7258.23|7138.23|293
1658203500000|2022-07-19 04:05:00|7258.29|7138.29|7251.78|7131.78|7258.29|7138.29|7227.44|7107.44|287
1658203800000|2022-07-19 04:10:00|7251.4|7131.4|7249.76|7129.76|7254.17|7134.17|7243.74|7123.74|291
1658204100000|2022-07-19 04:15:00|7249.46|7129.46|7259.35|7139.35|7259.35|7139.35|7236.53|7116.53|286
1658204400000|2022-07-19 04:20:00|7259.29|7139.29|7277.68|7157.68|7277.85|7157.85|7259.23|7139.23|274
1658204700000|2022-07-19 04:25:00|7277.66|7157.66|7295.66|7175.66|7298.88|7178.88|7277.21|7157.21|283
1658205000000|2022-07-19 04:30:00|7295.51|7175.51|7289.05|7169.05|7298.29|7178.29|7281.93|7161.93|283
1658205300000|2022-07-19 04:35:00|7289.03|7169.03|7307.84|7187.84|7308.19|7188.19|7285.38|7165.38|281
1658205600000|2022-07-19 04:40:00|7307.54|7187.54|7312.21|7192.21|7314.67|7194.67|7307.04|7187.04|274
1658205900000|2022-07-19 04:45:00|7312.32|7192.32|7299.75|7179.75|7313.64|7193.64|7299.67|7179.67|278
1658206200000|2022-07-19 04:50:00|7299.9|7179.9|7313.07|7193.07|7313.43|7193.43|7298.31|7178.31|282
1658206500000|2022-07-19 04:55:00|7313.05|7193.05|7318.45|7198.45|7324.7|7204.7|7312.55|7192.55|281
1658206800000|2022-07-19 05:00:00|7318.3|7198.3|7312.39|7192.39|7318.46|7198.46|7306.09|7186.09|275
1658207100000|2022-07-19 05:05:00|7312.46|7192.46|7299.18|7179.18|7317.48|7197.48|7298.48|7178.48|270
1658207400000|2022-07-19 05:10:00|7299.32|7179.32|7317.77|7197.77|7317.77|7197.77|7294.97|7174.97|277
1658207700000|2022-07-19 05:15:00|7317.85|7197.85|7354.61|7234.61|7365.21|7245.21|7317.46|7197.46|288
1658208000000|2022-07-19 05:20:00|7354.77|7234.77|7363.7|7243.7|7369.12|7249.12|7350.02|7230.02|286
1658208300000|2022-07-19 05:25:00|7363.76|7243.76|7358.83|7238.83|7364.85|7244.85|7356.75|7236.75|273
1658208600000|2022-07-19 05:30:00|7358.96|7238.96|7372.52|7252.52|7374.09|7254.09|7356.57|7236.57|288
1658208900000|2022-07-19 05:35:00|7372.47|7252.47|7382.32|7262.32|7386.38|7266.38|7369.5|7249.5|286
1658209200000|2022-07-19 05:40:00|7382.1|7262.1|7374.08|7254.08|7382.22|7262.22|7373.81|7253.81|282
1658209500000|2022-07-19 05:45:00|7374.02|7254.02|7379.2|7259.2|7379.34|7259.34|7371.91|7251.91|277
1658209800000|2022-07-19 05:50:00|7379.1|7259.1|7377.67|7257.67|7379.95|7259.95|7373.79|7253.79|274
1658210100000|2022-07-19 05:55:00|7378|7258|7351.63|7231.63|7378.47|7258.47|7350.41|7230.41|273
1658210400000|2022-07-19 06:00:00|7351.06|7231.06|7353.68|7233.68|7359.54|7239.54|7349.04|7229.04|279
1658210700000|2022-07-19 06:05:00|7353.48|7233.48|7327.8|7207.8|7354.79|7234.79|7327.8|7207.8|288
1658211000000|2022-07-19 06:10:00|7327.82|7207.82|7318.92|7198.92|7328.02|7208.02|7314.79|7194.79|280
1658211300000|2022-07-19 06:15:00|7318.73|7198.73|7340.49|7220.49|7340.62|7220.62|7318.6|7198.6|267
1658211600000|2022-07-19 06:20:00|7340.58|7220.58|7372.04|7252.04|7372.04|7252.04|7340.25|7220.25|265
1658211900000|2022-07-19 06:25:00|7371.82|7251.82|7379.38|7259.38|7387.1|7267.1|7369.09|7249.09|274
1658212200000|2022-07-19 06:30:00|7379.65|7259.65|7391.13|7271.13|7392.69|7272.69|7378.67|7258.67|290
1658212500000|2022-07-19 06:35:00|7390.51|7270.51|7387.32|7267.32|7391.05|7271.05|7387.16|7267.16|284
1658212800000|2022-07-19 06:40:00|7387.4|7267.4|7295.73|7175.73|7387.46|7267.46|7295.73|7175.73|290
1658213100000|2022-07-19 06:45:00|7295.41|7175.41|7237.09|7117.09|7301.61|7181.61|7234.04|7114.04|294
1658213400000|2022-07-19 06:50:00|7237.39|7117.39|7273.22|7153.22|7273.96|7153.96|7237.39|7117.39|289
1658213700000|2022-07-19 06:55:00|7273.52|7153.52|7278.35|7158.35|7278.65|7158.65|7265.11|7145.11|288
1658214000000|2022-07-19 07:00:00|7278.23|7158.23|7308.69|7188.69|7309.47|7189.47|7278.23|7158.23|289
1658214300000|2022-07-19 07:05:00|7308.68|7188.68|7293.71|7173.71|7312.13|7192.13|7293.22|7173.22|288
1658214600000|2022-07-19 07:10:00|7293.01|7173.01|7320.22|7200.22|7320.68|7200.68|7293.01|7173.01|289
1658214900000|2022-07-19 07:15:00|7320.74|7200.74|7310.77|7190.77|7324.96|7204.96|7309.6|7189.6|283
1658215200000|2022-07-19 07:20:00|7310.85|7190.85|7307.29|7187.29|7313.82|7193.82|7306.74|7186.74|265
1658215500000|2022-07-19 07:25:00|7307.2|7187.2|7290.29|7170.29|7307.21|7187.21|7290.29|7170.29|284
1658215800000|2022-07-19 07:30:00|7290.43|7170.43|7265.36|7145.36|7290.89|7170.89|7265.17|7145.17|296
1658216100000|2022-07-19 07:35:00|7265.51|7145.51|7302.04|7182.04|7302.44|7182.44|7264.81|7144.81|291
1658216400000|2022-07-19 07:40:00|7302.08|7182.08|7263.5|7143.5|7306.43|7186.43|7263.18|7143.18|291
1658216700000|2022-07-19 07:45:00|7263.31|7143.31|7297.69|7177.69|7297.69|7177.69|7259.85|7139.85|290
1658217000000|2022-07-19 07:50:00|7297.99|7177.99|7282.57|7162.57|7300.62|7180.62|7280.83|7160.83|275
1658217300000|2022-07-19 07:55:00|7282.75|7162.75|7279.85|7159.85|7282.82|7162.82|7269.67|7149.67|283
1658217600000|2022-07-19 08:00:00|7279.62|7159.62|7259.37|7139.37|7287.61|7167.61|7257.96|7137.96|283
1658217900000|2022-07-19 08:05:00|7259.13|7139.13|7277.36|7157.36|7290.18|7170.18|7259.13|7139.13|291
1658218200000|2022-07-19 08:10:00|7277.22|7157.22|7311.15|7191.15|7311.19|7191.19|7276.04|7156.04|287
1658218500000|2022-07-19 08:15:00|7311.18|7191.18|7317.13|7197.13|7320.95|7200.95|7305.01|7185.01|286
1658218800000|2022-07-19 08:20:00|7317.15|7197.15|7308.81|7188.81|7318.09|7198.09|7308.66|7188.66|283
1658219100000|2022-07-19 08:25:00|7308.35|7188.35|7299.16|7179.16|7309.46|7189.46|7298.43|7178.43|264
1658219400000|2022-07-19 08:30:00|7299.13|7179.13|7326.33|7206.33|7327.12|7207.12|7298.54|7178.54|286
1658219700000|2022-07-19 08:35:00|7326.31|7206.31|7331.96|7211.96|7338.12|7218.12|7326.31|7206.31|278
1658220000000|2022-07-19 08:40:00|7331.4|7211.4|7335.65|7215.65|7340.1|7220.1|7328.66|7208.66|287
1658220300000|2022-07-19 08:45:00|7335.61|7215.61|7336.32|7216.32|7340.15|7220.15|7332.8|7212.8|279
1658220600000|2022-07-19 08:50:00|7336.65|7216.65|7346.95|7226.95|7348.88|7228.88|7336.16|7216.16|276
1658220900000|2022-07-19 08:55:00|7346.43|7226.43|7368.67|7248.67|7368.78|7248.78|7331.9|7211.9|288
1658221200000|2022-07-19 09:00:00|7368.63|7248.63|7356.39|7236.39|7368.63|7248.63|7356.02|7236.02|279
1658221500000|2022-07-19 09:05:00|7356.56|7236.56|7353.88|7233.88|7359.96|7239.96|7353.71|7233.71|281
1658221800000|2022-07-19 09:10:00|7353.84|7233.84|7339.3|7219.3|7359.05|7239.05|7339.3|7219.3|277
1658222100000|2022-07-19 09:15:00|7339.2|7219.2|7326.59|7206.59|7339.21|7219.21|7324.39|7204.39|280
1658222400000|2022-07-19 09:20:00|7326.39|7206.39|7360.73|7240.73|7362.22|7242.22|7326.39|7206.39|288
1658222700000|2022-07-19 09:25:00|7360.51|7240.51|7363.53|7243.53|7367.08|7247.08|7353.9|7233.9|274
1658223000000|2022-07-19 09:30:00|7363.46|7243.46|7369.62|7249.62|7369.62|7249.62|7353.51|7233.51|286
1658223300000|2022-07-19 09:35:00|7369.57|7249.57|7364.03|7244.03|7373.7|7253.7|7360.55|7240.55|285
1658223600000|2022-07-19 09:40:00|7363.99|7243.99|7350.1|7230.1|7364.03|7244.03|7349.12|7229.12|277
1658223900000|2022-07-19 09:45:00|7350.15|7230.15|7341.85|7221.85|7351.78|7231.78|7341.56|7221.56|274
1658224200000|2022-07-19 09:50:00|7341.82|7221.82|7363.39|7243.39|7363.44|7243.44|7328.08|7208.08|282
1658224500000|2022-07-19 09:55:00|7363.48|7243.48|7358.26|7238.26|7364.04|7244.04|7358.04|7238.04|267
1658224800000|2022-07-19 10:00:00|7358.44|7238.44|7352.87|7232.87|7360.13|7240.13|7352.74|7232.74|282
1658225100000|2022-07-19 10:05:00|7353.03|7233.03|7360.76|7240.76|7360.76|7240.76|7352.96|7232.96|282
1658225400000|2022-07-19 10:10:00|7360.94|7240.94|7365.26|7245.26|7366.53|7246.53|7356.79|7236.79|280
1658225700000|2022-07-19 10:15:00|7365.3|7245.3|7331.46|7211.46|7366.12|7246.12|7331.46|7211.46|285
1658226000000|2022-07-19 10:20:00|7331.54|7211.54|7342.65|7222.65|7346.86|7226.86|7327.16|7207.16|283
1658226300000|2022-07-19 10:25:00|7342.61|7222.61|7355.27|7235.27|7365.79|7245.79|7341.84|7221.84|290
1658226600000|2022-07-19 10:30:00|7354.93|7234.93|7344.49|7224.49|7356.86|7236.86|7344.35|7224.35|278
1658226900000|2022-07-19 10:35:00|7344.5|7224.5|7365.65|7245.65|7365.73|7245.73|7338.32|7218.32|275
1658227200000|2022-07-19 10:40:00|7365.73|7245.73|7423.3|7303.3|7423.3|7303.3|7365.48|7245.48|296
1658227500000|2022-07-19 10:45:00|7423.57|7303.57|7419.86|7299.86|7427.59|7307.59|7407.72|7287.72|290
1658227800000|2022-07-19 10:50:00|7420.48|7300.48|7392.49|7272.49|7422.93|7302.93|7392.2|7272.2|287
1658228100000|2022-07-19 10:55:00|7392.38|7272.38|7406.14|7286.14|7410.77|7290.77|7390.04|7270.04|290
1658228400000|2022-07-19 11:00:00|7406.2|7286.2|7401.49|7281.49|7411.93|7291.93|7398.66|7278.66|285
1658228700000|2022-07-19 11:05:00|7402.44|7282.44|7412.95|7292.95|7412.95|7292.95|7399.55|7279.55|285
1658229000000|2022-07-19 11:10:00|7412.98|7292.98|7428.75|7308.75|7428.75|7308.75|7412.88|7292.88|278
1658229300000|2022-07-19 11:15:00|7428.73|7308.73|7427.61|7307.61|7433.47|7313.47|7419.89|7299.89|282
1658229600000|2022-07-19 11:20:00|7427.65|7307.65|7428.71|7308.71|7429.02|7309.02|7418.01|7298.01|277
1658229900000|2022-07-19 11:25:00|7429.15|7309.15|7470.53|7350.53|7475.4|7355.4|7429.15|7309.15|288
1658230200000|2022-07-19 11:30:00|7470.43|7350.43|7462.29|7342.29|7471.79|7351.79|7456.79|7336.79|277
1658230500000|2022-07-19 11:35:00|7462.22|7342.22|7456.29|7336.29|7465.51|7345.51|7455.19|7335.19|278
1658230800000|2022-07-19 11:40:00|7456.07|7336.07|7404.48|7284.48|7457.62|7337.62|7402.03|7282.03|291
1658231100000|2022-07-19 11:45:00|7404.95|7284.95|7422.57|7302.57|7422.57|7302.57|7382.85|7262.85|295
1658231400000|2022-07-19 11:50:00|7422.52|7302.52|7440.12|7320.12|7452.4|7332.4|7422.52|7302.52|296
1658231700000|2022-07-19 11:55:00|7440.18|7320.18|7405.53|7285.53|7440.66|7320.66|7402.13|7282.13|291
1658232000000|2022-07-19 12:00:00|7405.45|7285.45|7426.62|7306.62|7426.77|7306.77|7405.28|7285.28|288
1658232300000|2022-07-19 12:05:00|7426.39|7306.39|7440.95|7320.95|7444.42|7324.42|7426.33|7306.33|282
1658232600000|2022-07-19 12:10:00|7440.34|7320.34|7409.63|7289.63|7440.34|7320.34|7409.63|7289.63|292
1658232900000|2022-07-19 12:15:00|7409.82|7289.82|7427.1|7307.1|7427.1|7307.1|7408.13|7288.13|290
1658233200000|2022-07-19 12:20:00|7427.13|7307.13|7410.44|7290.44|7429.88|7309.88|7409.14|7289.14|289
1658233500000|2022-07-19 12:25:00|7410.13|7290.13|7417.75|7297.75|7419.21|7299.21|7408.76|7288.76|285
1658233800000|2022-07-19 12:30:00|7417.61|7297.61|7444.24|7324.24|7454.49|7334.49|7411.55|7291.55|290
1658234100000|2022-07-19 12:35:00|7444.32|7324.32|7463.38|7343.38|7466.74|7346.74|7443.06|7323.06|291
1658234400000|2022-07-19 12:40:00|7463.33|7343.33|7465.98|7345.98|7476.62|7356.62|7458.46|7338.46|287
1658234700000|2022-07-19 12:45:00|7465.94|7345.94|7487.97|7367.97|7489.68|7369.68|7456.58|7336.58|291
1658235000000|2022-07-19 12:50:00|7487.78|7367.78|7508.68|7388.68|7508.92|7388.92|7480.75|7360.75|287
1658235300000|2022-07-19 12:55:00|7508.71|7388.71|7507.79|7387.79|7509.03|7389.03|7498.65|7378.65|289
1658235600000|2022-07-19 13:00:00|7507.82|7387.82|7483.41|7363.41|7515.56|7395.56|7483.06|7363.06|295
1658235900000|2022-07-19 13:05:00|7483.14|7363.14|7495.72|7375.72|7498.37|7378.37|7483.14|7363.14|294
1658236200000|2022-07-19 13:10:00|7495.55|7375.55|7497.63|7377.63|7504.75|7384.75|7486.57|7366.57|286
1658236500000|2022-07-19 13:15:00|7497.73|7377.73|7497.66|7377.66|7497.73|7377.73|7477.15|7357.15|295
1658236800000|2022-07-19 13:20:00|7497.77|7377.77|7536.95|7416.95|7547.59|7427.59|7497.77|7377.77|295
1658237100000|2022-07-19 13:25:00|7537.16|7417.16|7543.08|7423.08|7552.09|7432.09|7537.16|7417.16|292
1658237400000|2022-07-19 13:30:00|7543.13|7423.13|7565.4|7445.4|7570.48|7450.48|7536.07|7416.07|299
1658237700000|2022-07-19 13:35:00|7565.25|7445.25|7531.19|7411.19|7565.25|7445.25|7531.19|7411.19|290
1658238000000|2022-07-19 13:40:00|7531.35|7411.35|7506.05|7386.05|7534.36|7414.36|7505.42|7385.42|295
1658238300000|2022-07-19 13:45:00|7506.2|7386.2|7455.79|7335.79|7507.54|7387.54|7444.48|7324.48|297
1658238600000|2022-07-19 13:50:00|7455.63|7335.63|7471.19|7351.19|7471.19|7351.19|7454.39|7334.39|291
1658238900000|2022-07-19 13:55:00|7471.37|7351.37|7516.68|7396.68|7526.39|7406.39|7471.37|7351.37|294
1658239200000|2022-07-19 14:00:00|7516.39|7396.39|7498.21|7378.21|7520.16|7400.16|7497.87|7377.87|290
1658239500000|2022-07-19 14:05:00|7498.56|7378.56|7472.67|7352.67|7498.56|7378.56|7453.16|7333.16|296
1658239800000|2022-07-19 14:10:00|7472.62|7352.62|7468.38|7348.38|7476.69|7356.69|7450.43|7330.43|296
1658240100000|2022-07-19 14:15:00|7468.26|7348.26|7438.8|7318.8|7468.26|7348.26|7435.69|7315.69|294
1658240400000|2022-07-19 14:20:00|7438.31|7318.31|7458.97|7338.97|7459.39|7339.39|7436.46|7316.46|288
1658240700000|2022-07-19 14:25:00|7458.92|7338.92|7485.21|7365.21|7485.5|7365.5|7457.5|7337.5|282
1658241000000|2022-07-19 14:30:00|7485.02|7365.02|7460.74|7340.74|7488.47|7368.47|7459.46|7339.46|293
1658241300000|2022-07-19 14:35:00|7460.91|7340.91|7462.41|7342.41|7462.41|7342.41|7445.63|7325.63|291
1658241600000|2022-07-19 14:40:00|7462.49|7342.49|7485.56|7365.56|7487.12|7367.12|7459.04|7339.04|295
1658241900000|2022-07-19 14:45:00|7485.57|7365.57|7505.3|7385.3|7506.28|7386.28|7482.52|7362.52|285
1658242200000|2022-07-19 14:50:00|7505.92|7385.92|7521.95|7401.95|7537.67|7417.67|7505.92|7385.92|296
1658242500000|2022-07-19 14:55:00|7522.27|7402.27|7543.91|7423.91|7546.73|7426.73|7516.18|7396.18|296
1658242800000|2022-07-19 15:00:00|7543.62|7423.62|7532.13|7412.13|7558.07|7438.07|7532.13|7412.13|299
1658243100000|2022-07-19 15:05:00|7531.57|7411.57|7523.6|7403.6|7560.36|7440.36|7515.49|7395.49|293
1658243400000|2022-07-19 15:10:00|7524.1|7404.1|7539.83|7419.83|7551.21|7431.21|7514.81|7394.81|294
1658243700000|2022-07-19 15:15:00|7539.93|7419.93|7472.96|7352.96|7539.93|7419.93|7472.96|7352.96|295
1658244000000|2022-07-19 15:20:00|7472.7|7352.7|7456.35|7336.35|7472.7|7352.7|7410.85|7290.85|300
1658244300000|2022-07-19 15:25:00|7456.38|7336.38|7486.45|7366.45|7497.3|7377.3|7456.38|7336.38|298
1658244600000|2022-07-19 15:30:00|7486.65|7366.65|7493.43|7373.43|7510.36|7390.36|7481.87|7361.87|292
1658244900000|2022-07-19 15:35:00|7492.99|7372.99|7498.12|7378.12|7550.76|7430.76|7488.62|7368.62|299
1658245200000|2022-07-19 15:40:00|7497.57|7377.57|7479.21|7359.21|7498.15|7378.15|7457.17|7337.17|296
1658245500000|2022-07-19 15:45:00|7479.42|7359.42|7491.25|7371.25|7512.66|7392.66|7477.88|7357.88|297
1658245800000|2022-07-19 15:50:00|7491.77|7371.77|7520.27|7400.27|7520.91|7400.91|7491.44|7371.44|296
1658246100000|2022-07-19 15:55:00|7520.45|7400.45|7573.3|7453.3|7575.85|7455.85|7519.68|7399.68|295
1658246400000|2022-07-19 16:00:00|7573.15|7453.15|7594.45|7474.45|7595.92|7475.92|7551.52|7431.52|298
1658246700000|2022-07-19 16:05:00|7594.69|7474.69|7607.38|7487.38|7612.8|7492.8|7589.11|7469.11|296
1658247000000|2022-07-19 16:10:00|7607.39|7487.39|7595.19|7475.19|7620.08|7500.08|7594.27|7474.27|292
1658247300000|2022-07-19 16:15:00|7594.29|7474.29|7573|7453|7594.44|7474.44|7549.94|7429.94|294
1658247600000|2022-07-19 16:20:00|7573.94|7453.94|7636.34|7516.34|7636.37|7516.37|7573.92|7453.92|296
1658247900000|2022-07-19 16:25:00|7636.22|7516.22|7657.38|7537.38|7659.92|7539.92|7635.68|7515.68|296
1658248200000|2022-07-19 16:30:00|7656.93|7536.93|7687.93|7567.93|7692.3|7572.3|7643.92|7523.92|297
1658248500000|2022-07-19 16:35:00|7688.76|7568.76|7678.11|7558.11|7699.2|7579.2|7670.45|7550.45|297
1658248800000|2022-07-19 16:40:00|7678.18|7558.18|7667.31|7547.31|7687.87|7567.87|7667.31|7547.31|296
1658249100000|2022-07-19 16:45:00|7666.91|7546.91|7651.23|7531.23|7668.17|7548.17|7645.09|7525.09|293
1658249400000|2022-07-19 16:50:00|7650.33|7530.33|7634.81|7514.81|7650.33|7530.33|7618.64|7498.64|294
1658249700000|2022-07-19 16:55:00|7635.15|7515.15|7638.73|7518.73|7646.83|7526.83|7633.2|7513.2|292
1658250000000|2022-07-19 17:00:00|7638.67|7518.67|7634.14|7514.14|7640.9|7520.9|7620.1|7500.1|293
1658250300000|2022-07-19 17:05:00|7634.19|7514.19|7607.58|7487.58|7635.22|7515.22|7603.12|7483.12|295
1658250600000|2022-07-19 17:10:00|7607.52|7487.52|7618.19|7498.19|7618.27|7498.27|7605.03|7485.03|285
1658250900000|2022-07-19 17:15:00|7618.36|7498.36|7608.62|7488.62|7632.63|7512.63|7608.04|7488.04|292
1658251200000|2022-07-19 17:20:00|7608.67|7488.67|7607.01|7487.01|7610.05|7490.05|7591.08|7471.08|294
1658251500000|2022-07-19 17:25:00|7606.5|7486.5|7628.6|7508.6|7629.03|7509.03|7606.5|7486.5|291
1658251800000|2022-07-19 17:30:00|7629.14|7509.14|7665.89|7545.89|7668.19|7548.19|7627.98|7507.98|288
1658252100000|2022-07-19 17:35:00|7665.82|7545.82|7666.55|7546.55|7666.55|7546.55|7648.49|7528.49|291
1658252400000|2022-07-19 17:40:00|7666.13|7546.13|7672.82|7552.82|7677.19|7557.19|7657.94|7537.94|292
1658252700000|2022-07-19 17:45:00|7672.84|7552.84|7707.96|7587.96|7708.4|7588.4|7665.74|7545.74|288
1658253000000|2022-07-19 17:50:00|7708.49|7588.49|7711.36|7591.36|7711.36|7591.36|7697.35|7577.35|294
1658253300000|2022-07-19 17:55:00|7711.18|7591.18|7712.56|7592.56|7730.16|7610.16|7704.22|7584.22|294
1658253600000|2022-07-19 18:00:00|7712.6|7592.6|7700.51|7580.51|7712.6|7592.6|7699.46|7579.46|293
1658253900000|2022-07-19 18:05:00|7700.6|7580.6|7683.49|7563.49|7704.7|7584.7|7679.83|7559.83|283
1658254200000|2022-07-19 18:10:00|7683.76|7563.76|7661.26|7541.26|7688.5|7568.5|7661.13|7541.13|292
1658254500000|2022-07-19 18:15:00|7661.47|7541.47|7685.36|7565.36|7685.43|7565.43|7653.84|7533.84|291
1658254800000|2022-07-19 18:20:00|7685.57|7565.57|7700.59|7580.59|7701.99|7581.99|7685.57|7565.57|294
1658255100000|2022-07-19 18:25:00|7700.91|7580.91|7687.53|7567.53|7710.5|7590.5|7687.53|7567.53|286
1658255400000|2022-07-19 18:30:00|7687.59|7567.59|7705.41|7585.41|7705.76|7585.76|7682.35|7562.35|296
1658255700000|2022-07-19 18:35:00|7705.53|7585.53|7685.76|7565.76|7716.59|7596.59|7685.76|7565.76|293
1658256000000|2022-07-19 18:40:00|7685.95|7565.95|7673.52|7553.52|7695.16|7575.16|7673.52|7553.52|292
1658256300000|2022-07-19 18:45:00|7673.56|7553.56|7665.3|7545.3|7673.56|7553.56|7654.64|7534.64|291
1658256600000|2022-07-19 18:50:00|7665.5|7545.5|7689.6|7569.6|7690.5|7570.5|7665.5|7545.5|288
1658256900000|2022-07-19 18:55:00|7689.24|7569.24|7693.37|7573.37|7696.19|7576.19|7685.21|7565.21|292
1658257200000|2022-07-19 19:00:00|7693.47|7573.47|7706.25|7586.25|7706.34|7586.34|7680.68|7560.68|290
1658257500000|2022-07-19 19:05:00|7706.17|7586.17|7716.91|7596.91|7727.36|7607.36|7701.69|7581.69|287
1658257800000|2022-07-19 19:10:00|7716.96|7596.96|7750.64|7630.64|7750.64|7630.64|7700.65|7580.65|292
1658258100000|2022-07-19 19:15:00|7750.87|7630.87|7721.9|7601.9|7755.94|7635.94|7721.9|7601.9|294
1658258400000|2022-07-19 19:20:00|7721.64|7601.64|7719.49|7599.49|7724.51|7604.51|7702.42|7582.42|291
1658258700000|2022-07-19 19:25:00|7719.22|7599.22|7716.54|7596.54|7733.1|7613.1|7714.06|7594.06|294
1658259000000|2022-07-19 19:30:00|7716.55|7596.55|7686.45|7566.45|7718.28|7598.28|7686.45|7566.45|292
1658259300000|2022-07-19 19:35:00|7686.53|7566.53|7692.72|7572.72|7696.08|7576.08|7683.53|7563.53|289
1658259600000|2022-07-19 19:40:00|7692.7|7572.7|7703.7|7583.7|7709.5|7589.5|7687.72|7567.72|285
1658259900000|2022-07-19 19:45:00|7704.57|7584.57|7672.14|7552.14|7709.72|7589.72|7670.62|7550.62|286
1658260200000|2022-07-19 19:50:00|7672.03|7552.03|7650.78|7530.78|7673.29|7553.29|7649.16|7529.16|294
1658260500000|2022-07-19 19:55:00|7650.7|7530.7|7648.06|7528.06|7656.67|7536.67|7638.6|7518.6|294
1658260800000|2022-07-19 20:00:00|7648.32|7528.32|7656.64|7536.64|7656.64|7536.64|7634.56|7514.56|289
1658261100000|2022-07-19 20:05:00|7656.74|7536.74|7631.16|7511.16|7660.94|7540.94|7631.16|7511.16|297
1658261400000|2022-07-19 20:10:00|7630.21|7510.21|7634.62|7514.62|7636.51|7516.51|7621.14|7501.14|291
1658261700000|2022-07-19 20:15:00|7634.8|7514.8|7636.81|7516.81|7645.89|7525.89|7634.59|7514.59|286
1658262000000|2022-07-19 20:20:00|7636.78|7516.78|7660.97|7540.97|7661.32|7541.32|7634.85|7514.85|292
1658262300000|2022-07-19 20:25:00|7660.94|7540.94|7648.94|7528.94|7660.94|7540.94|7644.3|7524.3|291
1658262600000|2022-07-19 20:30:00|7648.81|7528.81|7641.59|7521.59|7656.74|7536.74|7641.5|7521.5|280
1658262900000|2022-07-19 20:35:00|7641.31|7521.31|7619.73|7499.73|7641.58|7521.58|7619.58|7499.58|287
1658263200000|2022-07-19 20:40:00|7619.6|7499.6|7617.6|7497.6|7621.78|7501.78|7611.01|7491.01|285
1658263500000|2022-07-19 20:45:00|7617.54|7497.54|7626.1|7506.1|7626.1|7506.1|7616.6|7496.6|288
1658263800000|2022-07-19 20:50:00|7626.07|7506.07|7642.8|7522.8|7644.92|7524.92|7626.07|7506.07|295
1658264100000|2022-07-19 20:55:00|7642.85|7522.85|7655.32|7535.32|7655.73|7535.73|7640.5|7520.5|288
1658264400000|2022-07-19 21:00:00|7655.38|7535.38|7658.15|7538.15|7660.99|7540.99|7654.4|7534.4|283
1658264700000|2022-07-19 21:05:00|7658.37|7538.37|7650.57|7530.57|7660.24|7540.24|7645.84|7525.84|288
1658265000000|2022-07-19 21:10:00|7650.74|7530.74|7663.81|7543.81|7664.83|7544.83|7649.27|7529.27|277
1658265300000|2022-07-19 21:15:00|7663.68|7543.68|7686.62|7566.62|7686.62|7566.62|7663.07|7543.07|285
1658265600000|2022-07-19 21:20:00|7687.15|7567.15|7723.19|7603.19|7734.17|7614.17|7687.15|7567.15|296
1658265900000|2022-07-19 21:25:00|7723.03|7603.03|7705.03|7585.03|7723.03|7603.03|7693.01|7573.01|295
1658266200000|2022-07-19 21:30:00|7704.82|7584.82|7738.62|7618.62|7738.62|7618.62|7703.64|7583.64|291
1658266500000|2022-07-19 21:35:00|7738.31|7618.31|7725.32|7605.32|7746.4|7626.4|7724.28|7604.28|292
1658266800000|2022-07-19 21:40:00|7725.48|7605.48|7717.73|7597.73|7728.04|7608.04|7711.47|7591.47|293
1658267100000|2022-07-19 21:45:00|7717.69|7597.69|7723.07|7603.07|7723.07|7603.07|7706.13|7586.13|284
1658267400000|2022-07-19 21:50:00|7723.32|7603.32|7738.03|7618.03|7738.63|7618.63|7723.32|7603.32|287
1658267700000|2022-07-19 21:55:00|7738.07|7618.07|7726.22|7606.22|7752.96|7632.96|7725.99|7605.99|294
1658268000000|2022-07-19 22:00:00|7725.59|7605.59|7711.86|7591.86|7728.74|7608.74|7710.52|7590.52|291
1658268300000|2022-07-19 22:05:00|7712.38|7592.38|7709.56|7589.56|7712.74|7592.74|7698.1|7578.1|281
1658268600000|2022-07-19 22:10:00|7709.73|7589.73|7701.77|7581.77|7718.08|7598.08|7696.27|7576.27|290
1658268900000|2022-07-19 22:15:00|7701.84|7581.84|7677.14|7557.14|7701.88|7581.88|7676.33|7556.33|290
1658269200000|2022-07-19 22:20:00|7677.37|7557.37|7662.82|7542.82|7682.3|7562.3|7662.45|7542.45|285
1658269500000|2022-07-19 22:25:00|7662.09|7542.09|7671.29|7551.29|7675.08|7555.08|7661.22|7541.22|290
1658269800000|2022-07-19 22:30:00|7671.14|7551.14|7653.77|7533.77|7671.18|7551.18|7649.81|7529.81|291
1658270100000|2022-07-19 22:35:00|7653.48|7533.48|7663.9|7543.9|7670.01|7550.01|7653.48|7533.48|288
1658270400000|2022-07-19 22:40:00|7663.59|7543.59|7639.8|7519.8|7663.63|7543.63|7634.47|7514.47|292
1658270700000|2022-07-19 22:45:00|7640|7520|7643.85|7523.85|7649.09|7529.09|7635.69|7515.69|291
1658271000000|2022-07-19 22:50:00|7643.96|7523.96|7662.31|7542.31|7665.37|7545.37|7643.38|7523.38|294
1658271300000|2022-07-19 22:55:00|7662.03|7542.03|7661.46|7541.46|7667.85|7547.85|7660.94|7540.94|283
1658271600000|2022-07-19 23:00:00|7661.43|7541.43|7681.64|7561.64|7683.28|7563.28|7661.43|7541.43|291
1658271900000|2022-07-19 23:05:00|7681.7|7561.7|7697.4|7577.4|7697.4|7577.4|7677.3|7557.3|291
1658272200000|2022-07-19 23:10:00|7697.27|7577.27|7706.08|7586.08|7709.96|7589.96|7697.21|7577.21|279
1658272500000|2022-07-19 23:15:00|7706.03|7586.03|7666.2|7546.2|7713.53|7593.53|7665.94|7545.94|293
1658272800000|2022-07-19 23:20:00|7665.69|7545.69|7642.64|7522.64|7665.69|7545.69|7630.95|7510.95|293
1658273100000|2022-07-19 23:25:00|7642.62|7522.62|7629.48|7509.48|7642.62|7522.62|7626.33|7506.33|282
1658273400000|2022-07-19 23:30:00|7629.47|7509.47|7632.17|7512.17|7639.2|7519.2|7628.5|7508.5|285
1658273700000|2022-07-19 23:35:00|7632.36|7512.36|7589.59|7469.59|7632.44|7512.44|7585.24|7465.24|288
1658274000000|2022-07-19 23:40:00|7589.44|7469.44|7571.46|7451.46|7589.44|7469.44|7559.81|7439.81|296
1658274300000|2022-07-19 23:45:00|7571.27|7451.27|7588.24|7468.24|7593.41|7473.41|7569.84|7449.84|293
1658274600000|2022-07-19 23:50:00|7588.14|7468.14|7610.31|7490.31|7614.85|7494.85|7587.59|7467.59|288
1658274900000|2022-07-19 23:55:00|7610.24|7490.24|7608.57|7488.57|7612.82|7492.82|7607.82|7487.82|284
1658275200000|2022-07-20 00:00:00|7608.59|7488.59|7602.69|7482.69|7615.55|7495.55|7595.92|7475.92|290
1658275500000|2022-07-20 00:05:00|7602.31|7482.31|7601.73|7481.73|7608.95|7488.95|7595.32|7475.32|287
1658275800000|2022-07-20 00:10:00|7601.96|7481.96|7551.69|7431.69|7602.9|7482.9|7549.09|7429.09|283
1658276100000|2022-07-20 00:15:00|7551.16|7431.16|7552.59|7432.59|7553.49|7433.49|7538.08|7418.08|292
1658276400000|2022-07-20 00:20:00|7552.63|7432.63|7556.25|7436.25|7556.25|7436.25|7542.98|7422.98|286
1658276700000|2022-07-20 00:25:00|7556.67|7436.67|7585.76|7465.76|7592.1|7472.1|7556.62|7436.62|284
1658277000000|2022-07-20 00:30:00|7585.48|7465.48|7570.1|7450.1|7586.84|7466.84|7569.47|7449.47|277
1658277300000|2022-07-20 00:35:00|7569.93|7449.93|7537.4|7417.4|7571.07|7451.07|7537.22|7417.22|285
1658277600000|2022-07-20 00:40:00|7537.48|7417.48|7497.16|7377.16|7537.48|7417.48|7496.75|7376.75|293
1658277900000|2022-07-20 00:45:00|7497.22|7377.22|7531.86|7411.86|7532.56|7412.56|7496.8|7376.8|294
1658278200000|2022-07-20 00:50:00|7531.99|7411.99|7515.66|7395.66|7539|7419|7510.46|7390.46|296
1658278500000|2022-07-20 00:55:00|7515.45|7395.45|7525.44|7405.44|7525.59|7405.59|7500.24|7380.24|290
1658278800000|2022-07-20 01:00:00|7525.74|7405.74|7540.79|7420.79|7540.96|7420.96|7521.36|7401.36|292
1658279100000|2022-07-20 01:05:00|7540.74|7420.74|7508.91|7388.91|7540.74|7420.74|7508.49|7388.49|293
1658279400000|2022-07-20 01:10:00|7508.96|7388.96|7529.21|7409.21|7529.27|7409.27|7508.96|7388.96|292
1658279700000|2022-07-20 01:15:00|7529.46|7409.46|7555.58|7435.58|7560.24|7440.24|7529.3|7409.3|293
1658280000000|2022-07-20 01:20:00|7555.75|7435.75|7557.72|7437.72|7557.83|7437.83|7555.33|7435.33|281
1658280300000|2022-07-20 01:25:00|7557.87|7437.87|7574.37|7454.37|7577.22|7457.22|7557.35|7437.35|282
1658280600000|2022-07-20 01:30:00|7574.32|7454.32|7575.93|7455.93|7579.51|7459.51|7573.06|7453.06|270
1658280900000|2022-07-20 01:35:00|7575.78|7455.78|7580.84|7460.84|7586.57|7466.57|7574.9|7454.9|288
1658281200000|2022-07-20 01:40:00|7580.54|7460.54|7607.63|7487.63|7610.94|7490.94|7580.41|7460.41|296
1658281500000|2022-07-20 01:45:00|7607.88|7487.88|7624.98|7504.98|7625.97|7505.97|7603.26|7483.26|294
1658281800000|2022-07-20 01:50:00|7624.91|7504.91|7619.57|7499.57|7631.96|7511.96|7619.54|7499.54|283
1658282100000|2022-07-20 01:55:00|7619.02|7499.02|7598.91|7478.91|7620.35|7500.35|7598.76|7478.76|289
1658282400000|2022-07-20 02:00:00|7598.92|7478.92|7594.56|7474.56|7601.21|7481.21|7592.27|7472.27|288
1658282700000|2022-07-20 02:05:00|7594.55|7474.55|7589.74|7469.74|7595.49|7475.49|7583.78|7463.78|286
1658283000000|2022-07-20 02:10:00|7590.71|7470.71|7616.88|7496.88|7617.37|7497.37|7590.13|7470.13|282
1658283300000|2022-07-20 02:15:00|7617|7497|7596.86|7476.86|7617|7497|7596.63|7476.63|284
1658283600000|2022-07-20 02:20:00|7596.92|7476.92|7615.55|7495.55|7616.08|7496.08|7595.66|7475.66|282
1658283900000|2022-07-20 02:25:00|7615.4|7495.4|7608.83|7488.83|7621.89|7501.89|7605.7|7485.7|285
1658284200000|2022-07-20 02:30:00|7608.77|7488.77|7633.7|7513.7|7633.77|7513.77|7606.45|7486.45|280
1658284500000|2022-07-20 02:35:00|7633.64|7513.64|7639.23|7519.23|7642.39|7522.39|7633.35|7513.35|289
1658284800000|2022-07-20 02:40:00|7639.39|7519.39|7632.91|7512.91|7639.52|7519.52|7632.91|7512.91|292
1658285100000|2022-07-20 02:45:00|7632.76|7512.76|7628.58|7508.58|7637.89|7517.89|7624.98|7504.98|290
1658285400000|2022-07-20 02:50:00|7628.43|7508.43|7619.77|7499.77|7628.43|7508.43|7618.81|7498.81|287
1658285700000|2022-07-20 02:55:00|7619.75|7499.75|7622.38|7502.38|7641.62|7521.62|7617.61|7497.61|285
1658286000000|2022-07-20 03:00:00|7622.34|7502.34|7617.22|7497.22|7639.78|7519.78|7613.64|7493.64|294
1658286300000|2022-07-20 03:05:00|7617.5|7497.5|7610.01|7490.01|7618.36|7498.36|7602.84|7482.84|281
1658286600000|2022-07-20 03:10:00|7609.94|7489.94|7606.37|7486.37|7615.32|7495.32|7605.69|7485.69|277
1658286900000|2022-07-20 03:15:00|7606.38|7486.38|7621.27|7501.27|7622.18|7502.18|7604.59|7484.59|291
1658287200000|2022-07-20 03:20:00|7621.33|7501.33|7623.53|7503.53|7623.7|7503.7|7617.22|7497.22|277
1658287500000|2022-07-20 03:25:00|7623.5|7503.5|7671.58|7551.58|7671.58|7551.58|7623.5|7503.5|287
1658287800000|2022-07-20 03:30:00|7671.56|7551.56|7669.37|7549.37|7678.92|7558.92|7666.7|7546.7|295
1658288100000|2022-07-20 03:35:00|7669.18|7549.18|7676.69|7556.69|7676.95|7556.95|7665.17|7545.17|278
1658288400000|2022-07-20 03:40:00|7676.88|7556.88|7683.37|7563.37|7688.68|7568.68|7676.66|7556.66|277
1658288700000|2022-07-20 03:45:00|7683.36|7563.36|7667.5|7547.5|7684.31|7564.31|7663.95|7543.95|276
1658289000000|2022-07-20 03:50:00|7667.41|7547.41|7657|7537|7667.8|7547.8|7657|7537|274
1658289300000|2022-07-20 03:55:00|7656.86|7536.86|7666.09|7546.09|7666.3|7546.3|7656.48|7536.48|272
1658289600000|2022-07-20 04:00:00|7666.26|7546.26|7661.4|7541.4|7669.01|7549.01|7659.25|7539.25|285
1658289900000|2022-07-20 04:05:00|7661.66|7541.66|7682.92|7562.92|7685.03|7565.03|7660.5|7540.5|286
1658290200000|2022-07-20 04:10:00|7682.83|7562.83|7685.44|7565.44|7685.57|7565.57|7681.15|7561.15|276
1658290500000|2022-07-20 04:15:00|7685.58|7565.58|7662.23|7542.23|7695.78|7575.78|7662.23|7542.23|285
1658290800000|2022-07-20 04:20:00|7662.24|7542.24|7653.34|7533.34|7662.77|7542.77|7650.33|7530.33|280
1658291100000|2022-07-20 04:25:00|7653.22|7533.22|7641.08|7521.08|7655.39|7535.39|7640.99|7520.99|270
1658291400000|2022-07-20 04:30:00|7640.95|7520.95|7642.54|7522.54|7644.97|7524.97|7635.8|7515.8|283
1658291700000|2022-07-20 04:35:00|7642.28|7522.28|7644.09|7524.09|7649.74|7529.74|7641.5|7521.5|282
1658292000000|2022-07-20 04:40:00|7644.06|7524.06|7657.27|7537.27|7657.36|7537.36|7642.84|7522.84|280
1658292300000|2022-07-20 04:45:00|7657.25|7537.25|7673.39|7553.39|7673.4|7553.4|7645.53|7525.53|282
1658292600000|2022-07-20 04:50:00|7673.55|7553.55|7683.84|7563.84|7687.04|7567.04|7673.55|7553.55|284
1658292900000|2022-07-20 04:55:00|7683.86|7563.86|7678.37|7558.37|7686.72|7566.72|7677.4|7557.4|284
1658293200000|2022-07-20 05:00:00|7678.33|7558.33|7681.84|7561.84|7681.84|7561.84|7668.76|7548.76|283
1658293500000|2022-07-20 05:05:00|7681.73|7561.73|7689.13|7569.13|7690.71|7570.71|7681.6|7561.6|287
1658293800000|2022-07-20 05:10:00|7689.05|7569.05|7672.59|7552.59|7689.98|7569.98|7670.22|7550.22|284
1658294100000|2022-07-20 05:15:00|7672.84|7552.84|7667.32|7547.32|7672.84|7552.84|7660.32|7540.32|271
1658294400000|2022-07-20 05:20:00|7667.25|7547.25|7661.63|7541.63|7669.83|7549.83|7658.26|7538.26|275
1658294700000|2022-07-20 05:25:00|7661.68|7541.68|7677.63|7557.63|7677.89|7557.89|7660.65|7540.65|274
1658295000000|2022-07-20 05:30:00|7677.71|7557.71|7684.26|7564.26|7684.26|7564.26|7673.8|7553.8|274
1658295300000|2022-07-20 05:35:00|7684.2|7564.2|7714.25|7594.25|7719.27|7599.27|7684.2|7564.2|286
1658295600000|2022-07-20 05:40:00|7714.36|7594.36|7707.75|7587.75|7719.68|7599.68|7707.72|7587.72|279
1658295900000|2022-07-20 05:45:00|7707.63|7587.63|7707.31|7587.31|7714.02|7594.02|7705.1|7585.1|288
1658296200000|2022-07-20 05:50:00|7707.65|7587.65|7707.15|7587.15|7713.46|7593.46|7706.08|7586.08|283
1658296500000|2022-07-20 05:55:00|7706.43|7586.43|7716.43|7596.43|7723.27|7603.27|7704.48|7584.48|283
1658296800000|2022-07-20 06:00:00|7716.2|7596.2|7731.17|7611.17|7734.18|7614.18|7714.96|7594.96|282
1658297100000|2022-07-20 06:05:00|7731.19|7611.19|7742.28|7622.28|7744.02|7624.02|7730.66|7610.66|289
1658297400000|2022-07-20 06:10:00|7742.35|7622.35|7734.89|7614.89|7754.83|7634.83|7734.77|7614.77|286
1658297700000|2022-07-20 06:15:00|7734.66|7614.66|7738.75|7618.75|7746.11|7626.11|7732.85|7612.85|287
1658298000000|2022-07-20 06:20:00|7738.7|7618.7|7747|7627|7747.09|7627.09|7738.13|7618.13|279
1658298300000|2022-07-20 06:25:00|7747.13|7627.13|7761.53|7641.53|7764.12|7644.12|7747.05|7627.05|291
1658298600000|2022-07-20 06:30:00|7761.48|7641.48|7746.05|7626.05|7761.75|7641.75|7745.46|7625.46|290
1658298900000|2022-07-20 06:35:00|7745.99|7625.99|7744.31|7624.31|7747.86|7627.86|7731.69|7611.69|291
1658299200000|2022-07-20 06:40:00|7744.27|7624.27|7741.73|7621.73|7747.07|7627.07|7740.54|7620.54|286
1658299500000|2022-07-20 06:45:00|7741.6|7621.6|7763.92|7643.92|7764.12|7644.12|7736.33|7616.33|281
1658299800000|2022-07-20 06:50:00|7763.69|7643.69|7764.74|7644.74|7774.69|7654.69|7757.52|7637.52|297
1658300100000|2022-07-20 06:55:00|7764.54|7644.54|7762.92|7642.92|7765.87|7645.87|7758|7638|285
1658300400000|2022-07-20 07:00:00|7763|7643|7760.42|7640.42|7763.7|7643.7|7740.65|7620.65|295
1658300700000|2022-07-20 07:05:00|7760.75|7640.75|7773.82|7653.82|7775.18|7655.18|7758.24|7638.24|292
1658301000000|2022-07-20 07:10:00|7773.79|7653.79|7768.39|7648.39|7788.95|7668.95|7761.28|7641.28|292
1658301300000|2022-07-20 07:15:00|7768.14|7648.14|7761.65|7641.65|7768.19|7648.19|7738.43|7618.43|293
1658301600000|2022-07-20 07:20:00|7761.85|7641.85|7734.73|7614.73|7762.01|7642.01|7734.67|7614.67|288
1658301900000|2022-07-20 07:25:00|7734.69|7614.69|7751.92|7631.92|7751.92|7631.92|7734.27|7614.27|282
1658302200000|2022-07-20 07:30:00|7751.54|7631.54|7746.93|7626.93|7762.19|7642.19|7740.02|7620.02|295
1658302500000|2022-07-20 07:35:00|7747.19|7627.19|7701.09|7581.09|7749.86|7629.86|7701.09|7581.09|290
1658302800000|2022-07-20 07:40:00|7701.54|7581.54|7695.7|7575.7|7716.71|7596.71|7695.7|7575.7|296
1658303100000|2022-07-20 07:45:00|7695.54|7575.54|7694.96|7574.96|7706.51|7586.51|7689.86|7569.86|296
1658303400000|2022-07-20 07:50:00|7694.78|7574.78|7697.54|7577.54|7698.97|7578.97|7686.27|7566.27|287
1658303700000|2022-07-20 07:55:00|7697.5|7577.5|7640.17|7520.17|7698.24|7578.24|7640.12|7520.12|291
1658304000000|2022-07-20 08:00:00|7639.46|7519.46|7655.19|7535.19|7657.31|7537.31|7624.66|7504.66|294
1658304300000|2022-07-20 08:05:00|7655.65|7535.65|7652.47|7532.47|7662.8|7542.8|7652.08|7532.08|285
1658304600000|2022-07-20 08:10:00|7652.48|7532.48|7666.41|7546.41|7668.23|7548.23|7651.01|7531.01|289
1658304900000|2022-07-20 08:15:00|7666.18|7546.18|7680.8|7560.8|7684.03|7564.03|7663.87|7543.87|292
1658305200000|2022-07-20 08:20:00|7680.96|7560.96|7686.61|7566.61|7689.97|7569.97|7680.96|7560.96|288
1658305500000|2022-07-20 08:25:00|7686.44|7566.44|7675|7555|7686.54|7566.54|7670.48|7550.48|286
1658305800000|2022-07-20 08:30:00|7674.95|7554.95|7662.98|7542.98|7676.4|7556.4|7662.98|7542.98|283
1658306100000|2022-07-20 08:35:00|7662.89|7542.89|7645.59|7525.59|7663.08|7543.08|7645.19|7525.19|293
1658306400000|2022-07-20 08:40:00|7645.73|7525.73|7659.97|7539.97|7660.61|7540.61|7643.26|7523.26|294
1658306700000|2022-07-20 08:45:00|7659.83|7539.83|7643.48|7523.48|7661.65|7541.65|7638.19|7518.19|287
1658307000000|2022-07-20 08:50:00|7643.57|7523.57|7596.83|7476.83|7643.57|7523.57|7596.78|7476.78|287
1658307300000|2022-07-20 08:55:00|7596.67|7476.67|7591.18|7471.18|7599.6|7479.6|7584.54|7464.54|286
1658307600000|2022-07-20 09:00:00|7591.19|7471.19|7606.18|7486.18|7607.77|7487.77|7576.3|7456.3|289
1658307900000|2022-07-20 09:05:00|7606.12|7486.12|7631.84|7511.84|7631.84|7511.84|7606.05|7486.05|291
1658308200000|2022-07-20 09:10:00|7631.75|7511.75|7632.22|7512.22|7635.97|7515.97|7626.39|7506.39|283
1658308500000|2022-07-20 09:15:00|7632.3|7512.3|7660.52|7540.52|7660.52|7540.52|7630.7|7510.7|289
1658308800000|2022-07-20 09:20:00|7660.6|7540.6|7648.21|7528.21|7664.04|7544.04|7648.21|7528.21|283
1658309100000|2022-07-20 09:25:00|7648.27|7528.27|7666.49|7546.49|7669.19|7549.19|7646.6|7526.6|284
1658309400000|2022-07-20 09:30:00|7666.46|7546.46|7667.24|7547.24|7677.03|7557.03|7664.63|7544.63|286
1658309700000|2022-07-20 09:35:00|7667.27|7547.27|7673.27|7553.27|7676.09|7556.09|7665.15|7545.15|284
1658310000000|2022-07-20 09:40:00|7673.24|7553.24|7682.63|7562.63|7683.48|7563.48|7673.12|7553.12|288
1658310300000|2022-07-20 09:45:00|7682.45|7562.45|7683.62|7563.62|7687.77|7567.77|7679.11|7559.11|287
1658310600000|2022-07-20 09:50:00|7683.59|7563.59|7685.72|7565.72|7689.41|7569.41|7683.3|7563.3|283
1658310900000|2022-07-20 09:55:00|7685.88|7565.88|7681.42|7561.42|7686.85|7566.85|7674.35|7554.35|274
1658311200000|2022-07-20 10:00:00|7681.32|7561.32|7669.23|7549.23|7681.32|7561.32|7668.98|7548.98|275
1658311500000|2022-07-20 10:05:00|7668.97|7548.97|7699.8|7579.8|7701.21|7581.21|7668.97|7548.97|288
1658311800000|2022-07-20 10:10:00|7699.96|7579.96|7707.98|7587.98|7716.86|7596.86|7699.96|7579.96|288
1658312100000|2022-07-20 10:15:00|7707.84|7587.84|7731.92|7611.92|7731.93|7611.93|7698.79|7578.79|293
1658312400000|2022-07-20 10:20:00|7731.65|7611.65|7790.59|7670.59|7790.59|7670.59|7731.65|7611.65|295
1658312700000|2022-07-20 10:25:00|7791.09|7671.09|7803.06|7683.06|7829.42|7709.42|7787|7667|297
1658313000000|2022-07-20 10:30:00|7803.09|7683.09|7744.85|7624.85|7805.92|7685.92|7743.92|7623.92|293
1658313300000|2022-07-20 10:35:00|7744.97|7624.97|7773.43|7653.43|7776.55|7656.55|7744.97|7624.97|293
1658313600000|2022-07-20 10:40:00|7773.39|7653.39|7769.68|7649.68|7788.36|7668.36|7769.64|7649.64|294
1658313900000|2022-07-20 10:45:00|7769.23|7649.23|7721.09|7601.09|7769.23|7649.23|7720.2|7600.2|290
1658314200000|2022-07-20 10:50:00|7721.6|7601.6|7739.7|7619.7|7739.73|7619.73|7721.6|7601.6|289
1658314500000|2022-07-20 10:55:00|7739.56|7619.56|7769.81|7649.81|7774.79|7654.79|7738.74|7618.74|295
1658314800000|2022-07-20 11:00:00|7769.85|7649.85|7755.3|7635.3|7780.86|7660.86|7755.3|7635.3|292
1658315100000|2022-07-20 11:05:00|7754.78|7634.78|7789.99|7669.99|7790.06|7670.06|7748.73|7628.73|293
1658315400000|2022-07-20 11:10:00|7790.58|7670.58|7768.19|7648.19|7810.09|7690.09|7768.19|7648.19|293
1658315700000|2022-07-20 11:15:00|7768.11|7648.11|7750.83|7630.83|7768.48|7648.48|7744.11|7624.11|297
1658316000000|2022-07-20 11:20:00|7751.03|7631.03|7748.24|7628.24|7760.83|7640.83|7746.88|7626.88|281
1658316300000|2022-07-20 11:25:00|7748.13|7628.13|7732.42|7612.42|7750|7630|7731.91|7611.91|284
1658316600000|2022-07-20 11:30:00|7732.49|7612.49|7753.44|7633.44|7753.61|7633.61|7719.89|7599.89|290
1658316900000|2022-07-20 11:35:00|7753.55|7633.55|7748.65|7628.65|7760.77|7640.77|7747.28|7627.28|284
1658317200000|2022-07-20 11:40:00|7748.92|7628.92|7718.34|7598.34|7749.27|7629.27|7718.28|7598.28|287
1658317500000|2022-07-20 11:45:00|7718.2|7598.2|7731.72|7611.72|7731.75|7611.75|7713.33|7593.33|285
1658317800000|2022-07-20 11:50:00|7731.95|7611.95|7766.38|7646.38|7766.38|7646.38|7731.95|7611.95|290
1658318100000|2022-07-20 11:55:00|7766.57|7646.57|7772.77|7652.77|7778.17|7658.17|7764.56|7644.56|290
1658318400000|2022-07-20 12:00:00|7773.03|7653.03|7767.47|7647.47|7782.44|7662.44|7766.03|7646.03|285
1658318700000|2022-07-20 12:05:00|7767.27|7647.27|7797.83|7677.83|7805.32|7685.32|7758.56|7638.56|296
1658319000000|2022-07-20 12:10:00|7797.66|7677.66|7785.01|7665.01|7797.72|7677.72|7769.67|7649.67|291
1658319300000|2022-07-20 12:15:00|7784.93|7664.93|7793.08|7673.08|7802.51|7682.51|7783.12|7663.12|287
1658319600000|2022-07-20 12:20:00|7793.03|7673.03|7778.21|7658.21|7794.73|7674.73|7771.15|7651.15|291
1658319900000|2022-07-20 12:25:00|7779.72|7659.72|7772.33|7652.33|7813.81|7693.81|7771.21|7651.21|295
1658320200000|2022-07-20 12:30:00|7772.42|7652.42|7781.55|7661.55|7781.91|7661.91|7758.53|7638.53|290
1658320500000|2022-07-20 12:35:00|7781.3|7661.3|7712.84|7592.84|7782.01|7662.01|7712.38|7592.38|289
1658320800000|2022-07-20 12:40:00|7712.77|7592.77|7715.7|7595.7|7720.58|7600.58|7696.67|7576.67|295
1658321100000|2022-07-20 12:45:00|7715.62|7595.62|7761.8|7641.8|7765.12|7645.12|7713.98|7593.98|293
1658321400000|2022-07-20 12:50:00|7761.74|7641.74|7769.29|7649.29|7780.66|7660.66|7760.96|7640.96|289
1658321700000|2022-07-20 12:55:00|7769.22|7649.22|7766.43|7646.43|7770.97|7650.97|7758.77|7638.77|291
1658322000000|2022-07-20 13:00:00|7766.4|7646.4|7780.12|7660.12|7781.52|7661.52|7766.39|7646.39|284
1658322300000|2022-07-20 13:05:00|7779.98|7659.98|7788.54|7668.54|7791.14|7671.14|7779.97|7659.97|285
1658322600000|2022-07-20 13:10:00|7788.48|7668.48|7780.53|7660.53|7788.51|7668.51|7769.44|7649.44|288
1658322900000|2022-07-20 13:15:00|7780.32|7660.32|7797.19|7677.19|7799.16|7679.16|7780.32|7660.32|284
1658323200000|2022-07-20 13:20:00|7797.36|7677.36|7792.13|7672.13|7798.62|7678.62|7780.41|7660.41|296
1658323500000|2022-07-20 13:25:00|7792.15|7672.15|7808.54|7688.54|7823.3|7703.3|7792.1|7672.1|291
1658323800000|2022-07-20 13:30:00|7807.89|7687.89|7811.98|7691.98|7815.46|7695.46|7778.28|7658.28|292
1658324100000|2022-07-20 13:35:00|7811.93|7691.93|7833.68|7713.68|7867.46|7747.46|7810.91|7690.91|296
1658324400000|2022-07-20 13:40:00|7833.7|7713.7|7814.72|7694.72|7846.56|7726.56|7808.41|7688.41|296
1658324700000|2022-07-20 13:45:00|7814.73|7694.73|7809.78|7689.78|7834.65|7714.65|7808.22|7688.22|294
1658325000000|2022-07-20 13:50:00|7809.64|7689.64|7779.71|7659.71|7819.9|7699.9|7779.71|7659.71|299
1658325300000|2022-07-20 13:55:00|7779.51|7659.51|7748.31|7628.31|7786.16|7666.16|7746.07|7626.07|295
1658325600000|2022-07-20 14:00:00|7748.41|7628.41|7754.22|7634.22|7757.68|7637.68|7743.78|7623.78|289
1658325900000|2022-07-20 14:05:00|7754.12|7634.12|7769.54|7649.54|7769.54|7649.54|7728.96|7608.96|281
1658326200000|2022-07-20 14:10:00|7769.58|7649.58|7779.6|7659.6|7780.77|7660.77|7768.83|7648.83|279
1658326500000|2022-07-20 14:15:00|7779.68|7659.68|7777.14|7657.14|7780.11|7660.11|7773.89|7653.89|283
1658326800000|2022-07-20 14:20:00|7777.25|7657.25|7800.48|7680.48|7800.55|7680.55|7777.25|7657.25|293
1658327100000|2022-07-20 14:25:00|7800.54|7680.54|7817.3|7697.3|7818.5|7698.5|7800.54|7680.54|288
1658327400000|2022-07-20 14:30:00|7817.72|7697.72|7821.82|7701.82|7827.5|7707.5|7808.8|7688.8|289
1658327700000|2022-07-20 14:35:00|7821.79|7701.79|7831.08|7711.08|7831.73|7711.73|7815.66|7695.66|289
1658328000000|2022-07-20 14:40:00|7831.02|7711.02|7813.43|7693.43|7831.05|7711.05|7801.44|7681.44|294
1658328300000|2022-07-20 14:45:00|7813.42|7693.42|7841.26|7721.26|7842.77|7722.77|7813.32|7693.32|290
1658328600000|2022-07-20 14:50:00|7841.13|7721.13|7846.63|7726.63|7849.76|7729.76|7837.88|7717.88|292
1658328900000|2022-07-20 14:55:00|7847.01|7727.01|7856.76|7736.76|7856.76|7736.76|7837.13|7717.13|297
1658329200000|2022-07-20 15:00:00|7856.84|7736.84|7847.44|7727.44|7860.21|7740.21|7843.11|7723.11|292
1658329500000|2022-07-20 15:05:00|7847.56|7727.56|7822.78|7702.78|7851.22|7731.22|7822.78|7702.78|293
1658329800000|2022-07-20 15:10:00|7822.91|7702.91|7836.46|7716.46|7837.13|7717.13|7821.17|7701.17|290
1658330100000|2022-07-20 15:15:00|7836.42|7716.42|7807.17|7687.17|7836.42|7716.42|7807.08|7687.08|285
1658330400000|2022-07-20 15:20:00|7807.08|7687.08|7802.65|7682.65|7807.08|7687.08|7796.93|7676.93|297
1658330700000|2022-07-20 15:25:00|7802.66|7682.66|7843.31|7723.31|7846.63|7726.63|7802.55|7682.55|291
1658331000000|2022-07-20 15:30:00|7842.51|7722.51|7842.59|7722.59|7843.19|7723.19|7823.32|7703.32|292
1658331300000|2022-07-20 15:35:00|7842.43|7722.43|7825.55|7705.55|7844.6|7724.6|7824.23|7704.23|290
1658331600000|2022-07-20 15:40:00|7825.63|7705.63|7813.12|7693.12|7827.12|7707.12|7803.44|7683.44|296
1658331900000|2022-07-20 15:45:00|7813.08|7693.08|7801.13|7681.13|7814.35|7694.35|7801.13|7681.13|293
1658332200000|2022-07-20 15:50:00|7801.51|7681.51|7813.71|7693.71|7820.45|7700.45|7795.79|7675.79|287
1658332500000|2022-07-20 15:55:00|7813.9|7693.9|7817.05|7697.05|7819.33|7699.33|7805.63|7685.63|286
1658332800000|2022-07-20 16:00:00|7817.14|7697.14|7815.03|7695.03|7821.85|7701.85|7809.95|7689.95|280
1658333100000|2022-07-20 16:05:00|7815.32|7695.32|7803.81|7683.81|7816.5|7696.5|7803.65|7683.65|288
1658333400000|2022-07-20 16:10:00|7803.94|7683.94|7776.25|7656.25|7804.32|7684.32|7776.24|7656.24|286
1658333700000|2022-07-20 16:15:00|7776.16|7656.16|7788.56|7668.56|7788.93|7668.93|7759.28|7639.28|291
1658334000000|2022-07-20 16:20:00|7788.35|7668.35|7756.38|7636.38|7789.99|7669.99|7755.57|7635.57|291
1658334300000|2022-07-20 16:25:00|7756.52|7636.52|7694.92|7574.92|7757.11|7637.11|7690.46|7570.46|297
1658334600000|2022-07-20 16:30:00|7694.65|7574.65|7666.96|7546.96|7711.41|7591.41|7665.36|7545.36|295
1658334900000|2022-07-20 16:35:00|7666.65|7546.65|7685.74|7565.74|7689.7|7569.7|7663.8|7543.8|293
1658335200000|2022-07-20 16:40:00|7685.68|7565.68|7608.31|7488.31|7687.78|7567.78|7593.66|7473.66|297
1658335500000|2022-07-20 16:45:00|7608.58|7488.58|7626.13|7506.13|7626.13|7506.13|7600.74|7480.74|295
1658335800000|2022-07-20 16:50:00|7625.84|7505.84|7645.77|7525.77|7656.86|7536.86|7625.61|7505.61|293
1658336100000|2022-07-20 16:55:00|7645.61|7525.61|7637.17|7517.17|7645.61|7525.61|7637.17|7517.17|284
1658336400000|2022-07-20 17:00:00|7637.2|7517.2|7617.54|7497.54|7648.6|7528.6|7617.54|7497.54|293
1658336700000|2022-07-20 17:05:00|7617.65|7497.65|7606.64|7486.64|7630.67|7510.67|7599.36|7479.36|293
1658337000000|2022-07-20 17:10:00|7606.99|7486.99|7580.83|7460.83|7611.58|7491.58|7551.68|7431.68|298
1658337300000|2022-07-20 17:15:00|7580.51|7460.51|7605.48|7485.48|7605.53|7485.53|7577.15|7457.15|295
1658337600000|2022-07-20 17:20:00|7605.45|7485.45|7606.68|7486.68|7615.3|7495.3|7599.91|7479.91|287
1658337900000|2022-07-20 17:25:00|7606.62|7486.62|7612.15|7492.15|7613.71|7493.71|7602.4|7482.4|293
1658338200000|2022-07-20 17:30:00|7612.29|7492.29|7633.94|7513.94|7636.29|7516.29|7611.73|7491.73|290
1658338500000|2022-07-20 17:35:00|7634.29|7514.29|7626.28|7506.28|7638.35|7518.35|7625.98|7505.98|290
1658338800000|2022-07-20 17:40:00|7626.16|7506.16|7618.39|7498.39|7631.71|7511.71|7617.45|7497.45|297
1658339100000|2022-07-20 17:45:00|7618.32|7498.32|7615.86|7495.86|7623.92|7503.92|7615.69|7495.69|292
1658339400000|2022-07-20 17:50:00|7614.97|7494.97|7599.75|7479.75|7619.25|7499.25|7599.6|7479.6|284
1658339700000|2022-07-20 17:55:00|7599.2|7479.2|7570.02|7450.02|7599.2|7479.2|7568.92|7448.92|281
1658340000000|2022-07-20 18:00:00|7569.97|7449.97|7588.66|7468.66|7588.66|7468.66|7569.14|7449.14|291
1658340300000|2022-07-20 18:05:00|7588.78|7468.78|7614.87|7494.87|7614.87|7494.87|7588.78|7468.78|281
1658340600000|2022-07-20 18:10:00|7614.73|7494.73|7618.37|7498.37|7618.67|7498.67|7610.62|7490.62|284
1658340900000|2022-07-20 18:15:00|7618.34|7498.34|7653.41|7533.41|7653.68|7533.68|7617.96|7497.96|293
1658341200000|2022-07-20 18:20:00|7653.37|7533.37|7668.6|7548.6|7676.64|7556.64|7652.92|7532.92|293
1658341500000|2022-07-20 18:25:00|7669.2|7549.2|7662.36|7542.36|7670.67|7550.67|7658.08|7538.08|282
1658341800000|2022-07-20 18:30:00|7662.51|7542.51|7667.92|7547.92|7672.03|7552.03|7658.6|7538.6|293
1658342100000|2022-07-20 18:35:00|7667.66|7547.66|7658.4|7538.4|7667.76|7547.76|7655.28|7535.28|286
1658342400000|2022-07-20 18:40:00|7658.51|7538.51|7636.52|7516.52|7658.51|7538.51|7623.35|7503.35|293
1658342700000|2022-07-20 18:45:00|7636.57|7516.57|7651.79|7531.79|7651.79|7531.79|7636.56|7516.56|288
1658343000000|2022-07-20 18:50:00|7652.09|7532.09|7629.42|7509.42|7652.49|7532.49|7629.42|7509.42|281
1658343300000|2022-07-20 18:55:00|7628.46|7508.46|7633.41|7513.41|7633.41|7513.41|7617.16|7497.16|289
1658343600000|2022-07-20 19:00:00|7633.42|7513.42|7681.39|7561.39|7682.2|7562.2|7631.79|7511.79|285
1658343900000|2022-07-20 19:05:00|7681.27|7561.27|7662.27|7542.27|7681.27|7561.27|7661.69|7541.69|284
1658344200000|2022-07-20 19:10:00|7662.18|7542.18|7648.58|7528.58|7670.59|7550.59|7647.25|7527.25|285
1658344500000|2022-07-20 19:15:00|7648.45|7528.45|7628.82|7508.82|7648.83|7528.83|7621.82|7501.82|288
1658344800000|2022-07-20 19:20:00|7628.51|7508.51|7619.59|7499.59|7631.45|7511.45|7617.71|7497.71|288
1658345100000|2022-07-20 19:25:00|7619.62|7499.62|7620.88|7500.88|7628.8|7508.8|7618.62|7498.62|279
1658345400000|2022-07-20 19:30:00|7621.17|7501.17|7595.45|7475.45|7626.67|7506.67|7595.45|7475.45|290
1658345700000|2022-07-20 19:35:00|7594.14|7474.14|7585.35|7465.35|7597.99|7477.99|7585.35|7465.35|286
1658346000000|2022-07-20 19:40:00|7585.72|7465.72|7594.48|7474.48|7596.2|7476.2|7584.24|7464.24|282
1658346300000|2022-07-20 19:45:00|7594.44|7474.44|7595.11|7475.11|7595.11|7475.11|7573.68|7453.68|293
1658346600000|2022-07-20 19:50:00|7595.03|7475.03|7597.78|7477.78|7603.92|7483.92|7595.03|7475.03|280
1658346900000|2022-07-20 19:55:00|7597.92|7477.92|7590.05|7470.05|7601.77|7481.77|7588.79|7468.79|281
1658347200000|2022-07-20 20:00:00|7590.04|7470.04|7624.16|7504.16|7625.21|7505.21|7588.8|7468.8|289
1658347500000|2022-07-20 20:05:00|7624.03|7504.03|7464.26|7344.26|7624.24|7504.24|7457.08|7337.08|297
1658347800000|2022-07-20 20:10:00|7464.06|7344.06|7405.82|7285.82|7464.06|7344.06|7405.82|7285.82|296
1658348100000|2022-07-20 20:15:00|7406.05|7286.05|7374.31|7254.31|7425.19|7305.19|7374.15|7254.15|295
1658348400000|2022-07-20 20:20:00|7374.55|7254.55|7386.49|7266.49|7398.25|7278.25|7338.39|7218.39|298
1658348700000|2022-07-20 20:25:00|7388.06|7268.06|7360.68|7240.68|7420.2|7300.2|7360.68|7240.68|299
1658349000000|2022-07-20 20:30:00|7359.77|7239.77|7380.77|7260.77|7390.07|7270.07|7350.51|7230.51|296
1658349300000|2022-07-20 20:35:00|7380.79|7260.79|7364.78|7244.78|7389.51|7269.51|7360.44|7240.44|297
1658349600000|2022-07-20 20:40:00|7364.89|7244.89|7409.42|7289.42|7409.74|7289.74|7364.74|7244.74|293
1658349900000|2022-07-20 20:45:00|7409.05|7289.05|7436.22|7316.22|7443.87|7323.87|7395.06|7275.06|294
1658350200000|2022-07-20 20:50:00|7435.38|7315.38|7457.96|7337.96|7469.3|7349.3|7434.28|7314.28|297
1658350500000|2022-07-20 20:55:00|7455.74|7335.74|7437.99|7317.99|7456.16|7336.16|7437.87|7317.87|293
1658350800000|2022-07-20 21:00:00|7438.13|7318.13|7442.69|7322.69|7444.99|7324.99|7430.12|7310.12|296
1658351100000|2022-07-20 21:05:00|7443|7323|7465.96|7345.96|7472.92|7352.92|7443|7323|284
1658351400000|2022-07-20 21:10:00|7466.1|7346.1|7476.25|7356.25|7476.25|7356.25|7459.53|7339.53|285
1658351700000|2022-07-20 21:15:00|7476.01|7356.01|7480.52|7360.52|7480.52|7360.52|7472.34|7352.34|286
1658352000000|2022-07-20 21:20:00|7481.27|7361.27|7485.32|7365.32|7494.77|7374.77|7481.27|7361.27|288
1658352300000|2022-07-20 21:25:00|7485.38|7365.38|7467.89|7347.89|7485.38|7365.38|7466.4|7346.4|288
1658352600000|2022-07-20 21:30:00|7467.97|7347.97|7454.57|7334.57|7472.87|7352.87|7454.41|7334.41|282
1658352900000|2022-07-20 21:35:00|7454.5|7334.5|7467.24|7347.24|7471.9|7351.9|7454.01|7334.01|284
1658353200000|2022-07-20 21:40:00|7467.22|7347.22|7584.91|7464.91|7585.68|7465.68|7464.74|7344.74|290
1658353500000|2022-07-20 21:45:00|7583.89|7463.89|7602.64|7482.64|7622.23|7502.23|7566|7446|296
1658353800000|2022-07-20 21:50:00|7602.26|7482.26|7584.47|7464.47|7602.26|7482.26|7569.39|7449.39|292
1658354100000|2022-07-20 21:55:00|7584.36|7464.36|7568.96|7448.96|7584.89|7464.89|7566.39|7446.39|282
1658354400000|2022-07-20 22:00:00|7568.97|7448.97|7538.79|7418.79|7569|7449|7535.65|7415.65|291
1658354700000|2022-07-20 22:05:00|7538.73|7418.73|7559.19|7439.19|7562|7442|7538.73|7418.73|288
1658355000000|2022-07-20 22:10:00|7559.28|7439.28|7536|7416|7559.83|7439.83|7535.83|7415.83|273
1658355300000|2022-07-20 22:15:00|7536.07|7416.07|7540.37|7420.37|7542.67|7422.67|7526.15|7406.15|286
1658355600000|2022-07-20 22:20:00|7540.59|7420.59|7552.08|7432.08|7553.29|7433.29|7539.89|7419.89|277
1658355900000|2022-07-20 22:25:00|7552.06|7432.06|7544.44|7424.44|7553.63|7433.63|7540.63|7420.63|283
1658356200000|2022-07-20 22:30:00|7544.43|7424.43|7538.51|7418.51|7553.89|7433.89|7538.12|7418.12|281
1658356500000|2022-07-20 22:35:00|7538.41|7418.41|7509.75|7389.75|7538.41|7418.41|7499.99|7379.99|293
1658356800000|2022-07-20 22:40:00|7509.78|7389.78|7501.5|7381.5|7509.9|7389.9|7497.98|7377.98|291
1658357100000|2022-07-20 22:45:00|7501.65|7381.65|7490.55|7370.55|7502.13|7382.13|7484.71|7364.71|285
1658357400000|2022-07-20 22:50:00|7489.63|7369.63|7466.99|7346.99|7489.98|7369.98|7464.39|7344.39|291
1658357700000|2022-07-20 22:55:00|7467.5|7347.5|7452.85|7332.85|7470.54|7350.54|7452.59|7332.59|285
1658358000000|2022-07-20 23:00:00|7452.81|7332.81|7452.31|7332.31|7458.2|7338.2|7452.05|7332.05|174
1658358600000|2022-07-20 23:10:00|7433.94|7313.94|7417.83|7297.83|7433.94|7313.94|7414.86|7294.86|235
1658358900000|2022-07-20 23:15:00|7417.8|7297.8|7405.77|7285.77|7422.54|7302.54|7388.86|7268.86|290
1658359200000|2022-07-20 23:20:00|7406.16|7286.16|7423.65|7303.65|7424.7|7304.7|7404.25|7284.25|287
1658359500000|2022-07-20 23:25:00|7423.51|7303.51|7413.83|7293.83|7424.14|7304.14|7404.8|7284.8|286
1658359800000|2022-07-20 23:30:00|7413.71|7293.71|7462.59|7342.59|7462.72|7342.72|7412.67|7292.67|289
1658360100000|2022-07-20 23:35:00|7462.31|7342.31|7466.33|7346.33|7466.52|7346.52|7447.76|7327.76|276
1658360400000|2022-07-20 23:40:00|7466.62|7346.62|7471.23|7351.23|7476.58|7356.58|7463.53|7343.53|284
1658360700000|2022-07-20 23:45:00|7471.21|7351.21|7478.86|7358.86|7484.69|7364.69|7470.31|7350.31|283
1658361000000|2022-07-20 23:50:00|7478.7|7358.7|7432.46|7312.46|7479.28|7359.28|7428.87|7308.87|291
1658361300000|2022-07-20 23:55:00|7432.33|7312.33|7427.05|7307.05|7432.76|7312.76|7417.89|7297.89|286
1658361600000|2022-07-21 00:00:00|7427.07|7307.07|7448.15|7328.15|7450.06|7330.06|7424.72|7304.72|291
1658361900000|2022-07-21 00:05:00|7448.06|7328.06|7451.54|7331.54|7457.43|7337.43|7444.1|7324.1|285
1658362200000|2022-07-21 00:10:00|7451.33|7331.33|7462.1|7342.1|7462.29|7342.29|7444.68|7324.68|285
1658362500000|2022-07-21 00:15:00|7462.31|7342.31|7487.16|7367.16|7491.12|7371.12|7462.19|7342.19|287
1658362800000|2022-07-21 00:20:00|7487.33|7367.33|7465.92|7345.92|7488.86|7368.86|7456.84|7336.84|285
1658363100000|2022-07-21 00:25:00|7465.98|7345.98|7460.26|7340.26|7474.36|7354.36|7460.26|7340.26|276
1658363400000|2022-07-21 00:30:00|7459.96|7339.96|7406.16|7286.16|7460.08|7340.08|7406.16|7286.16|286
1658363700000|2022-07-21 00:35:00|7405.83|7285.83|7409.84|7289.84|7417.13|7297.13|7401.47|7281.47|279
1658364000000|2022-07-21 00:40:00|7409.83|7289.83|7400.35|7280.35|7411.84|7291.84|7400.35|7280.35|282
1658364300000|2022-07-21 00:45:00|7400.29|7280.29|7401.05|7281.05|7406.41|7286.41|7396.89|7276.89|288
1658364600000|2022-07-21 00:50:00|7401.21|7281.21|7415.7|7295.7|7415.7|7295.7|7400.74|7280.74|291
1658364900000|2022-07-21 00:55:00|7415.71|7295.71|7439.89|7319.89|7442|7322|7415.52|7295.52|285
1658365200000|2022-07-21 01:00:00|7440.09|7320.09|7448|7328|7448.58|7328.58|7434.47|7314.47|287
1658365500000|2022-07-21 01:05:00|7447.87|7327.87|7445.68|7325.68|7447.87|7327.87|7440.66|7320.66|280
1658365800000|2022-07-21 01:10:00|7445.77|7325.77|7499.18|7379.18|7503.16|7383.16|7433.53|7313.53|291
1658366100000|2022-07-21 01:15:00|7499.07|7379.07|7478.77|7358.77|7504.69|7384.69|7478.77|7358.77|290
1658366400000|2022-07-21 01:20:00|7478.64|7358.64|7475.9|7355.9|7478.69|7358.69|7470.4|7350.4|283
1658366700000|2022-07-21 01:25:00|7476.01|7356.01|7453.27|7333.27|7478.86|7358.86|7453.27|7333.27|286
1658367000000|2022-07-21 01:30:00|7452.81|7332.81|7471.9|7351.9|7473.67|7353.67|7451.06|7331.06|286
1658367300000|2022-07-21 01:35:00|7471.96|7351.96|7474.13|7354.13|7478.09|7358.09|7462.42|7342.42|285
1658367600000|2022-07-21 01:40:00|7474.11|7354.11|7456.12|7336.12|7475.12|7355.12|7450.61|7330.61|283
1658367900000|2022-07-21 01:45:00|7456.17|7336.17|7450.37|7330.37|7465.01|7345.01|7448.78|7328.78|288
1658368200000|2022-07-21 01:50:00|7450.41|7330.41|7408.58|7288.58|7450.67|7330.67|7405.27|7285.27|294
1658368500000|2022-07-21 01:55:00|7408.49|7288.49|7424.44|7304.44|7424.49|7304.49|7408.49|7288.49|277
1658368800000|2022-07-21 02:00:00|7424.45|7304.45|7429.76|7309.76|7432.48|7312.48|7422.5|7302.5|280
1658369100000|2022-07-21 02:05:00|7429.68|7309.68|7428.66|7308.66|7436.39|7316.39|7427.59|7307.59|286
1658369400000|2022-07-21 02:10:00|7428.54|7308.54|7443.62|7323.62|7443.62|7323.62|7427.74|7307.74|268
1658369700000|2022-07-21 02:15:00|7443.63|7323.63|7444.87|7324.87|7449.69|7329.69|7442.71|7322.71|283
1658370000000|2022-07-21 02:20:00|7444.86|7324.86|7403.31|7283.31|7444.95|7324.95|7403.31|7283.31|288
1658370300000|2022-07-21 02:25:00|7403.22|7283.22|7368.59|7248.59|7403.22|7283.22|7368.59|7248.59|289
1658370600000|2022-07-21 02:30:00|7368.96|7248.96|7382.08|7262.08|7382.19|7262.19|7356.71|7236.71|292
1658370900000|2022-07-21 02:35:00|7382.1|7262.1|7346.94|7226.94|7385.95|7265.95|7345.76|7225.76|293
1658371200000|2022-07-21 02:40:00|7346.95|7226.95|7337.17|7217.17|7357.78|7237.78|7337.08|7217.08|286
1658371500000|2022-07-21 02:45:00|7337.55|7217.55|7281.83|7161.83|7341|7221|7272.62|7152.62|295
1658371800000|2022-07-21 02:50:00|7281.74|7161.74|7283.49|7163.49|7300.12|7180.12|7280.51|7160.51|294
1658372100000|2022-07-21 02:55:00|7283.19|7163.19|7246.23|7126.23|7283.19|7163.19|7244.79|7124.79|294
1658372400000|2022-07-21 03:00:00|7246.07|7126.07|7251.79|7131.79|7252.66|7132.66|7228.09|7108.09|296
1658372700000|2022-07-21 03:05:00|7252.09|7132.09|7249.01|7129.01|7261.86|7141.86|7243.31|7123.31|287
1658373000000|2022-07-21 03:10:00|7249.16|7129.16|7253.12|7133.12|7264.46|7144.46|7248.92|7128.92|292
1658373300000|2022-07-21 03:15:00|7253.11|7133.11|7271.78|7151.78|7271.78|7151.78|7249.59|7129.59|286
1658373600000|2022-07-21 03:20:00|7271.98|7151.98|7266.87|7146.87|7285.43|7165.43|7266.79|7146.79|291
1658373900000|2022-07-21 03:25:00|7266.64|7146.64|7250.86|7130.86|7268.34|7148.34|7250.46|7130.46|284
1658374200000|2022-07-21 03:30:00|7250.88|7130.88|7259.44|7139.44|7259.49|7139.49|7244.03|7124.03|278
1658374500000|2022-07-21 03:35:00|7259.49|7139.49|7281.23|7161.23|7283.21|7163.21|7259.04|7139.04|289
1658374800000|2022-07-21 03:40:00|7281.22|7161.22|7265.5|7145.5|7281.63|7161.63|7263.77|7143.77|289
1658375100000|2022-07-21 03:45:00|7265.92|7145.92|7281.2|7161.2|7282.43|7162.43|7258.47|7138.47|285
1658375400000|2022-07-21 03:50:00|7281.16|7161.16|7269.72|7149.72|7281.55|7161.55|7264.18|7144.18|285
1658375700000|2022-07-21 03:55:00|7269.81|7149.81|7255.17|7135.17|7272.46|7152.46|7252.25|7132.25|289
1658376000000|2022-07-21 04:00:00|7255.18|7135.18|7253.45|7133.45|7277.49|7157.49|7253.45|7133.45|291
1658376300000|2022-07-21 04:05:00|7252.82|7132.82|7200.61|7080.61|7252.82|7132.82|7200.31|7080.31|295
1658376600000|2022-07-21 04:10:00|7200.71|7080.71|7217.46|7097.46|7217.82|7097.82|7200.53|7080.53|287
1658376900000|2022-07-21 04:15:00|7217.39|7097.39|7251.23|7131.23|7253.04|7133.04|7217.39|7097.39|289
1658377200000|2022-07-21 04:20:00|7251.16|7131.16|7243.82|7123.82|7254.73|7134.73|7243.82|7123.82|283
1658377500000|2022-07-21 04:25:00|7243.97|7123.97|7239.35|7119.35|7246.72|7126.72|7232.25|7112.25|282
1658377800000|2022-07-21 04:30:00|7239.36|7119.36|7266.21|7146.21|7267.34|7147.34|7234.58|7114.58|292
1658378100000|2022-07-21 04:35:00|7266.38|7146.38|7268.23|7148.23|7271.11|7151.11|7264.74|7144.74|274
1658378400000|2022-07-21 04:40:00|7268.09|7148.09|7284.44|7164.44|7287.76|7167.76|7268.09|7148.09|285
1658378700000|2022-07-21 04:45:00|7284.08|7164.08|7300.04|7180.04|7300.04|7180.04|7283.52|7163.52|282
1658379000000|2022-07-21 04:50:00|7300.15|7180.15|7294.6|7174.6|7303.22|7183.22|7292.37|7172.37|279
1658379300000|2022-07-21 04:55:00|7294.69|7174.69|7287.71|7167.71|7301.66|7181.66|7287.71|7167.71|280
1658379600000|2022-07-21 05:00:00|7287.76|7167.76|7293.71|7173.71|7295.65|7175.65|7285.87|7165.87|278
1658379900000|2022-07-21 05:05:00|7293.36|7173.36|7296.83|7176.83|7297.59|7177.59|7292.11|7172.11|265
1658380200000|2022-07-21 05:10:00|7296.87|7176.87|7285.64|7165.64|7298.39|7178.39|7284.35|7164.35|273
1658380500000|2022-07-21 05:15:00|7285.89|7165.89|7309.97|7189.97|7309.97|7189.97|7285.26|7165.26|282
1658380800000|2022-07-21 05:20:00|7309.98|7189.98|7303.33|7183.33|7310.95|7190.95|7301.9|7181.9|279
1658381100000|2022-07-21 05:25:00|7303.6|7183.6|7295.29|7175.29|7305.68|7185.68|7295.29|7175.29|273
1658381400000|2022-07-21 05:30:00|7295.26|7175.26|7291.75|7171.75|7298.37|7178.37|7287.16|7167.16|280
1658381700000|2022-07-21 05:35:00|7291.79|7171.79|7302.68|7182.68|7302.74|7182.74|7285.05|7165.05|277
1658382000000|2022-07-21 05:40:00|7302.73|7182.73|7308.85|7188.85|7326.1|7206.1|7302.73|7182.73|289
1658382300000|2022-07-21 05:45:00|7308.8|7188.8|7298.37|7178.37|7312.45|7192.45|7296.47|7176.47|281
1658382600000|2022-07-21 05:50:00|7298.23|7178.23|7317.93|7197.93|7325.93|7205.93|7297.28|7177.28|285
1658382900000|2022-07-21 05:55:00|7317.92|7197.92|7311.73|7191.73|7322.24|7202.24|7303.19|7183.19|277
1658383200000|2022-07-21 06:00:00|7311.72|7191.72|7310.41|7190.41|7313.11|7193.11|7306.86|7186.86|278
1658383500000|2022-07-21 06:05:00|7310.51|7190.51|7315.15|7195.15|7316.74|7196.74|7308.02|7188.02|275
1658383800000|2022-07-21 06:10:00|7315.21|7195.21|7320.28|7200.28|7321.45|7201.45|7315.21|7195.21|281
1658384100000|2022-07-21 06:15:00|7320.19|7200.19|7312.64|7192.64|7320.61|7200.61|7312.64|7192.64|264
1658384400000|2022-07-21 06:20:00|7312.42|7192.42|7302.29|7182.29|7315.81|7195.81|7302.18|7182.18|280
1658384700000|2022-07-21 06:25:00|7302.26|7182.26|7297.98|7177.98|7307.14|7187.14|7297.98|7177.98|283
1658385000000|2022-07-21 06:30:00|7297.82|7177.82|7273.5|7153.5|7297.82|7177.82|7267.92|7147.92|288
1658385300000|2022-07-21 06:35:00|7273.44|7153.44|7299.27|7179.27|7299.93|7179.93|7273.44|7153.44|284
1658385600000|2022-07-21 06:40:00|7298.93|7178.93|7290.58|7170.58|7298.93|7178.93|7287.57|7167.57|273
1658385900000|2022-07-21 06:45:00|7290.74|7170.74|7257.14|7137.14|7290.76|7170.76|7256.92|7136.92|280
1658386200000|2022-07-21 06:50:00|7257.02|7137.02|7270.43|7150.43|7270.53|7150.53|7255.58|7135.58|273
1658386500000|2022-07-21 06:55:00|7270.42|7150.42|7261.59|7141.59|7273.81|7153.81|7261.18|7141.18|275
1658386800000|2022-07-21 07:00:00|7261.47|7141.47|7270.12|7150.12|7271.83|7151.83|7261.28|7141.28|289
1658387100000|2022-07-21 07:05:00|7270.22|7150.22|7299.82|7179.82|7299.82|7179.82|7259.43|7139.43|290
1658387400000|2022-07-21 07:10:00|7301.02|7181.02|7318.25|7198.25|7321.46|7201.46|7301.02|7181.02|280
1658387700000|2022-07-21 07:15:00|7318.2|7198.2|7360.29|7240.29|7360.6|7240.6|7307.87|7187.87|278
1658388000000|2022-07-21 07:20:00|7360.79|7240.79|7345.26|7225.26|7361.91|7241.91|7345.02|7225.02|288
1658388300000|2022-07-21 07:25:00|7345.11|7225.11|7352.34|7232.34|7354.63|7234.63|7342.45|7222.45|283
1658388600000|2022-07-21 07:30:00|7352.57|7232.57|7337.59|7217.59|7353.01|7233.01|7337.59|7217.59|289
1658388900000|2022-07-21 07:35:00|7337.04|7217.04|7350.46|7230.46|7350.46|7230.46|7333.67|7213.67|280
1658389200000|2022-07-21 07:40:00|7351.24|7231.24|7335.75|7215.75|7356.83|7236.83|7335.73|7215.73|286
1658389500000|2022-07-21 07:45:00|7335.93|7215.93|7333.69|7213.69|7338.2|7218.2|7332.8|7212.8|288
1658389800000|2022-07-21 07:50:00|7333.59|7213.59|7328.68|7208.68|7333.66|7213.66|7320.56|7200.56|279
1658390100000|2022-07-21 07:55:00|7328.7|7208.7|7322.97|7202.97|7329.78|7209.78|7322.42|7202.42|275
1658390400000|2022-07-21 08:00:00|7323.11|7203.11|7333.26|7213.26|7333.26|7213.26|7313.56|7193.56|287
1658390700000|2022-07-21 08:05:00|7334.29|7214.29|7323.27|7203.27|7335.75|7215.75|7318.9|7198.9|283
1658391000000|2022-07-21 08:10:00|7323.74|7203.74|7308.93|7188.93|7326.37|7206.37|7308.93|7188.93|282
1658391300000|2022-07-21 08:15:00|7308.99|7188.99|7309.11|7189.11|7322.74|7202.74|7307.52|7187.52|288
1658391600000|2022-07-21 08:20:00|7309.25|7189.25|7296.88|7176.88|7309.92|7189.92|7296.88|7176.88|282
1658391900000|2022-07-21 08:25:00|7296.62|7176.62|7302.06|7182.06|7302.55|7182.55|7293.5|7173.5|280
1658392200000|2022-07-21 08:30:00|7302.09|7182.09|7320.46|7200.46|7320.65|7200.65|7300.36|7180.36|286
1658392500000|2022-07-21 08:35:00|7320.49|7200.49|7324.05|7204.05|7325.04|7205.04|7319.72|7199.72|288
1658392800000|2022-07-21 08:40:00|7324.07|7204.07|7303.44|7183.44|7325.21|7205.21|7303.44|7183.44|285
1658393100000|2022-07-21 08:45:00|7303.6|7183.6|7298.82|7178.82|7304.49|7184.49|7292.62|7172.62|286
1658393400000|2022-07-21 08:50:00|7298.87|7178.87|7319.38|7199.38|7324.06|7204.06|7298.87|7178.87|282
1658393700000|2022-07-21 08:55:00|7319.09|7199.09|7321.31|7201.31|7322.12|7202.12|7314.02|7194.02|271
1658394000000|2022-07-21 09:00:00|7321.25|7201.25|7323.78|7203.78|7326.39|7206.39|7320.95|7200.95|284
1658394300000|2022-07-21 09:05:00|7323.69|7203.69|7335.53|7215.53|7353.73|7233.73|7323.59|7203.59|294
1658394600000|2022-07-21 09:10:00|7335.54|7215.54|7363.71|7243.71|7364.17|7244.17|7335.48|7215.48|283
1658394900000|2022-07-21 09:15:00|7363.98|7243.98|7383.26|7263.26|7384.2|7264.2|7363.7|7243.7|287
1658395200000|2022-07-21 09:20:00|7383.07|7263.07|7365.97|7245.97|7383.96|7263.96|7364.2|7244.2|277
1658395500000|2022-07-21 09:25:00|7366.22|7246.22|7370.14|7250.14|7377.9|7257.9|7366.08|7246.08|277
1658395800000|2022-07-21 09:30:00|7369.95|7249.95|7376.2|7256.2|7382.93|7262.93|7367.08|7247.08|281
1658396100000|2022-07-21 09:35:00|7376.25|7256.25|7369.03|7249.03|7376.25|7256.25|7367.55|7247.55|284
1658396400000|2022-07-21 09:40:00|7368.95|7248.95|7367.41|7247.41|7371.02|7251.02|7359.45|7239.45|280
1658396700000|2022-07-21 09:45:00|7367.63|7247.63|7369.75|7249.75|7372.88|7252.88|7365.92|7245.92|275
1658397000000|2022-07-21 09:50:00|7369.74|7249.74|7373.83|7253.83|7374.08|7254.08|7360.99|7240.99|284
1658397300000|2022-07-21 09:55:00|7374.26|7254.26|7378.45|7258.45|7379.81|7259.81|7374.08|7254.08|275
1658397600000|2022-07-21 10:00:00|7378.9|7258.9|7394.99|7274.99|7395.13|7275.13|7377.58|7257.58|275
1658397900000|2022-07-21 10:05:00|7395.23|7275.23|7381.83|7261.83|7395.81|7275.81|7381.83|7261.83|277
1658398200000|2022-07-21 10:10:00|7381.95|7261.95|7392.22|7272.22|7392.32|7272.32|7381.95|7261.95|289
1658398500000|2022-07-21 10:15:00|7392.08|7272.08|7370.58|7250.58|7397.03|7277.03|7369.4|7249.4|276
1658398800000|2022-07-21 10:20:00|7370.65|7250.65|7366.32|7246.32|7374.49|7254.49|7365.92|7245.92|273
1658399100000|2022-07-21 10:25:00|7366.21|7246.21|7366.44|7246.44|7367.66|7247.66|7364.96|7244.96|281
1658399400000|2022-07-21 10:30:00|7366.33|7246.33|7352.9|7232.9|7367.19|7247.19|7351.92|7231.92|279
1658399700000|2022-07-21 10:35:00|7353.15|7233.15|7353.32|7233.32|7353.68|7233.68|7350.48|7230.48|279
1658400000000|2022-07-21 10:40:00|7353.39|7233.39|7351.73|7231.73|7354.18|7234.18|7350.55|7230.55|286
1658400300000|2022-07-21 10:45:00|7351.79|7231.79|7355.9|7235.9|7356.06|7236.06|7351.65|7231.65|280
1658400600000|2022-07-21 10:50:00|7355.82|7235.82|7345.95|7225.95|7364.36|7244.36|7345.95|7225.95|289
1658400900000|2022-07-21 10:55:00|7345.9|7225.9|7320.01|7200.01|7346.11|7226.11|7320.01|7200.01|283
1658401200000|2022-07-21 11:00:00|7319.81|7199.81|7319.74|7199.74|7323.51|7203.51|7312.81|7192.81|290
1658401500000|2022-07-21 11:05:00|7319.81|7199.81|7332.54|7212.54|7332.77|7212.77|7318.57|7198.57|275
1658401800000|2022-07-21 11:10:00|7332.48|7212.48|7286.98|7166.98|7336.36|7216.36|7286.98|7166.98|280
1658402100000|2022-07-21 11:15:00|7285.96|7165.96|7309.26|7189.26|7311.06|7191.06|7273.94|7153.94|289
1658402400000|2022-07-21 11:20:00|7308.65|7188.65|7299.53|7179.53|7313.84|7193.84|7299.45|7179.45|289
1658402700000|2022-07-21 11:25:00|7299.58|7179.58|7260|7140|7300|7180|7250.94|7130.94|290
1658403000000|2022-07-21 11:30:00|7260.64|7140.64|7302.27|7182.27|7302.27|7182.27|7260.64|7140.64|293
1658403300000|2022-07-21 11:35:00|7302.24|7182.24|7279.39|7159.39|7305.59|7185.59|7279.39|7159.39|284
1658403600000|2022-07-21 11:40:00|7279.26|7159.26|7288.56|7168.56|7288.71|7168.71|7273.45|7153.45|290
1658403900000|2022-07-21 11:45:00|7288.61|7168.61|7306.66|7186.66|7307.59|7187.59|7288.56|7168.56|283
1658404200000|2022-07-21 11:50:00|7306.87|7186.87|7291.98|7171.98|7308.53|7188.53|7291.91|7171.91|285
1658404500000|2022-07-21 11:55:00|7292.12|7172.12|7298.06|7178.06|7299.55|7179.55|7291.9|7171.9|282
1658404800000|2022-07-21 12:00:00|7298.05|7178.05|7300.53|7180.53|7311.07|7191.07|7295.79|7175.79|286
1658405100000|2022-07-21 12:05:00|7299.39|7179.39|7311.29|7191.29|7313.47|7193.47|7283.53|7163.53|287
1658405400000|2022-07-21 12:10:00|7311.43|7191.43|7331.42|7211.42|7336.29|7216.29|7311.43|7191.43|279
1658405700000|2022-07-21 12:15:00|7331.15|7211.15|7344.61|7224.61|7345.11|7225.11|7320.07|7200.07|291
1658406000000|2022-07-21 12:20:00|7344.64|7224.64|7372.2|7252.2|7377.45|7257.45|7343.87|7223.87|289
1658406300000|2022-07-21 12:25:00|7372.32|7252.32|7363.92|7243.92|7372.35|7252.35|7361.84|7241.84|284
1658406600000|2022-07-21 12:30:00|7364.13|7244.13|7389.42|7269.42|7390.01|7270.01|7364.09|7244.09|282
1658406900000|2022-07-21 12:35:00|7389.58|7269.58|7392.62|7272.62|7392.62|7272.62|7383.51|7263.51|278
1658407200000|2022-07-21 12:40:00|7392.12|7272.12|7407.46|7287.46|7407.88|7287.88|7391.99|7271.99|291
1658407500000|2022-07-21 12:45:00|7407.43|7287.43|7389.22|7269.22|7407.69|7287.69|7388.73|7268.73|286
1658407800000|2022-07-21 12:50:00|7389.11|7269.11|7361.64|7241.64|7391.32|7271.32|7361.64|7241.64|286
1658408100000|2022-07-21 12:55:00|7361.35|7241.35|7372.3|7252.3|7372.59|7252.59|7351.16|7231.16|280
1658408400000|2022-07-21 13:00:00|7372.37|7252.37|7357.46|7237.46|7373.45|7253.45|7355.35|7235.35|275
1658408700000|2022-07-21 13:05:00|7357.6|7237.6|7339.31|7219.31|7358.65|7238.65|7339.31|7219.31|288
1658409000000|2022-07-21 13:10:00|7339.09|7219.09|7335.68|7215.68|7341.77|7221.77|7332.34|7212.34|283
1658409300000|2022-07-21 13:15:00|7335.98|7215.98|7327.86|7207.86|7344.76|7224.76|7327.86|7207.86|286
1658409600000|2022-07-21 13:20:00|7327.74|7207.74|7352.84|7232.84|7353.22|7233.22|7321.2|7201.2|286
1658409900000|2022-07-21 13:25:00|7352.75|7232.75|7346.4|7226.4|7355.97|7235.97|7346.4|7226.4|274
1658410200000|2022-07-21 13:30:00|7346.71|7226.71|7329.86|7209.86|7366.38|7246.38|7329.86|7209.86|294
1658410500000|2022-07-21 13:35:00|7328.21|7208.21|7338.89|7218.89|7338.89|7218.89|7306.16|7186.16|297
1658410800000|2022-07-21 13:40:00|7338.87|7218.87|7332.65|7212.65|7359.25|7239.25|7332.18|7212.18|291
1658411100000|2022-07-21 13:45:00|7332.59|7212.59|7339.92|7219.92|7340.46|7220.46|7320.84|7200.84|295
1658411400000|2022-07-21 13:50:00|7339.6|7219.6|7357.26|7237.26|7357.26|7237.26|7335.73|7215.73|287
1658411700000|2022-07-21 13:55:00|7358.72|7238.72|7360.4|7240.4|7368.07|7248.07|7358.39|7238.39|282
1658412000000|2022-07-21 14:00:00|7360.09|7240.09|7331.4|7211.4|7370.94|7250.94|7331.4|7211.4|284
1658412300000|2022-07-21 14:05:00|7331.01|7211.01|7322.06|7202.06|7332.64|7212.64|7320.64|7200.64|287
1658412600000|2022-07-21 14:10:00|7321.59|7201.59|7293.33|7173.33|7321.76|7201.76|7285.33|7165.33|295
1658412900000|2022-07-21 14:15:00|7293.38|7173.38|7335.91|7215.91|7340.76|7220.76|7292.92|7172.92|289
1658413200000|2022-07-21 14:20:00|7335.97|7215.97|7310.4|7190.4|7337.48|7217.48|7310.05|7190.05|290
1658413500000|2022-07-21 14:25:00|7310.24|7190.24|7280.58|7160.58|7310.31|7190.31|7265.53|7145.53|291
1658413800000|2022-07-21 14:30:00|7280.45|7160.45|7245.32|7125.32|7280.57|7160.57|7245.32|7125.32|293
1658414100000|2022-07-21 14:35:00|7245.27|7125.27|7279.78|7159.78|7284.4|7164.4|7242.53|7122.53|296
1658414400000|2022-07-21 14:40:00|7279.84|7159.84|7292.14|7172.14|7294.02|7174.02|7277.44|7157.44|286
1658414700000|2022-07-21 14:45:00|7292|7172|7278.49|7158.49|7293.1|7173.1|7277.97|7157.97|294
1658415000000|2022-07-21 14:50:00|7278.8|7158.8|7304.01|7184.01|7305.73|7185.73|7278.33|7158.33|291
1658415300000|2022-07-21 14:55:00|7304.16|7184.16|7313.34|7193.34|7313.9|7193.9|7301.95|7181.95|284
1658415600000|2022-07-21 15:00:00|7313.29|7193.29|7329.98|7209.98|7334.46|7214.46|7310.95|7190.95|290
1658415900000|2022-07-21 15:05:00|7330.23|7210.23|7334.59|7214.59|7339.61|7219.61|7329.16|7209.16|286
1658416200000|2022-07-21 15:10:00|7334.63|7214.63|7320.96|7200.96|7336.33|7216.33|7318.69|7198.69|286
1658416500000|2022-07-21 15:15:00|7321.06|7201.06|7338.8|7218.8|7339.59|7219.59|7321.06|7201.06|288
1658416800000|2022-07-21 15:20:00|7339.04|7219.04|7320.75|7200.75|7339.49|7219.49|7320.75|7200.75|284
1658417100000|2022-07-21 15:25:00|7320.76|7200.76|7336.6|7216.6|7338.25|7218.25|7319.69|7199.69|287
1658417400000|2022-07-21 15:30:00|7336.86|7216.86|7355.45|7235.45|7355.58|7235.58|7331.65|7211.65|292
1658417700000|2022-07-21 15:35:00|7355.49|7235.49|7336.39|7216.39|7358.21|7238.21|7336.39|7216.39|285
1658418000000|2022-07-21 15:40:00|7336.4|7216.4|7345.76|7225.76|7346.4|7226.4|7335.91|7215.91|290
1658418300000|2022-07-21 15:45:00|7345.94|7225.94|7337.36|7217.36|7348.3|7228.3|7337.12|7217.12|279
1658418600000|2022-07-21 15:50:00|7337.17|7217.17|7347.47|7227.47|7349.95|7229.95|7337.17|7217.17|277
1658418900000|2022-07-21 15:55:00|7347.59|7227.59|7353.81|7233.81|7355.13|7235.13|7346.41|7226.41|287
1658419200000|2022-07-21 16:00:00|7353.8|7233.8|7397.18|7277.18|7397.18|7277.18|7351.38|7231.38|289
1658419500000|2022-07-21 16:05:00|7397.6|7277.6|7413.08|7293.08|7413.08|7293.08|7397.39|7277.39|283
1658419800000|2022-07-21 16:10:00|7414.03|7294.03|7457.47|7337.47|7459.24|7339.24|7414.03|7294.03|292
1658420100000|2022-07-21 16:15:00|7458.34|7338.34|7498.86|7378.86|7499.66|7379.66|7458.17|7338.17|295
1658420400000|2022-07-21 16:20:00|7498.96|7378.96|7485.75|7365.75|7500.06|7380.06|7476.43|7356.43|295
1658420700000|2022-07-21 16:25:00|7485.91|7365.91|7529.23|7409.23|7529.26|7409.26|7481.28|7361.28|296
1658421000000|2022-07-21 16:30:00|7529.32|7409.32|7513.61|7393.61|7548.12|7428.12|7513.61|7393.61|294
1658421300000|2022-07-21 16:35:00|7513.54|7393.54|7512.51|7392.51|7517.08|7397.08|7503.08|7383.08|289
1658421600000|2022-07-21 16:40:00|7512.69|7392.69|7489.55|7369.55|7518.05|7398.05|7489.53|7369.53|293
1658421900000|2022-07-21 16:45:00|7489.66|7369.66|7510.65|7390.65|7510.65|7390.65|7484.96|7364.96|291
1658422200000|2022-07-21 16:50:00|7511.06|7391.06|7513.79|7393.79|7519.95|7399.95|7509.39|7389.39|293
1658422500000|2022-07-21 16:55:00|7513.68|7393.68|7524.81|7404.81|7527.72|7407.72|7513.51|7393.51|293
1658422800000|2022-07-21 17:00:00|7524.49|7404.49|7535.14|7415.14|7535.68|7415.68|7520.95|7400.95|290
1658423100000|2022-07-21 17:05:00|7535.1|7415.1|7538.26|7418.26|7554.23|7434.23|7535.07|7415.07|289
1658423400000|2022-07-21 17:10:00|7538|7418|7507.06|7387.06|7538.31|7418.31|7507.06|7387.06|290
1658423700000|2022-07-21 17:15:00|7506.45|7386.45|7522.03|7402.03|7527.65|7407.65|7501.96|7381.96|291
1658424000000|2022-07-21 17:20:00|7522.01|7402.01|7499.94|7379.94|7522.01|7402.01|7499.94|7379.94|292
1658424300000|2022-07-21 17:25:00|7499.4|7379.4|7476|7356|7499.4|7379.4|7475.89|7355.89|294
1658424600000|2022-07-21 17:30:00|7476.12|7356.12|7449.12|7329.12|7483.29|7363.29|7446.24|7326.24|288
1658424900000|2022-07-21 17:35:00|7449.16|7329.16|7465.77|7345.77|7466.43|7346.43|7448.02|7328.02|289
1658425200000|2022-07-21 17:40:00|7466.02|7346.02|7469|7349|7473.77|7353.77|7465.89|7345.89|284
1658425500000|2022-07-21 17:45:00|7468.94|7348.94|7444.46|7324.46|7469.28|7349.28|7444.39|7324.39|285
1658425800000|2022-07-21 17:50:00|7444.35|7324.35|7440.84|7320.84|7444.35|7324.35|7428.32|7308.32|284
1658426100000|2022-07-21 17:55:00|7440.76|7320.76|7446.78|7326.78|7449.45|7329.45|7439.47|7319.47|287
1658426400000|2022-07-21 18:00:00|7446.82|7326.82|7453.54|7333.54|7454.36|7334.36|7442.85|7322.85|285
1658426700000|2022-07-21 18:05:00|7453.57|7333.57|7490.42|7370.42|7490.74|7370.74|7453.57|7333.57|290
1658427000000|2022-07-21 18:10:00|7490.34|7370.34|7479.65|7359.65|7490.86|7370.86|7479.65|7359.65|287
1658427300000|2022-07-21 18:15:00|7479.39|7359.39|7485.42|7365.42|7485.42|7365.42|7477.56|7357.56|285
1658427600000|2022-07-21 18:20:00|7485.22|7365.22|7481.97|7361.97|7485.22|7365.22|7481.63|7361.63|264
1658427900000|2022-07-21 18:25:00|7481.75|7361.75|7465.39|7345.39|7481.76|7361.76|7458.95|7338.95|281
1658428200000|2022-07-21 18:30:00|7465.43|7345.43|7456.4|7336.4|7474.98|7354.98|7456.23|7336.23|288
1658428500000|2022-07-21 18:35:00|7455.96|7335.96|7458.31|7338.31|7459.4|7339.4|7448.06|7328.06|289
1658428800000|2022-07-21 18:40:00|7458.34|7338.34|7452.3|7332.3|7462.79|7342.79|7452.3|7332.3|285
1658429100000|2022-07-21 18:45:00|7452.49|7332.49|7469.31|7349.31|7470.26|7350.26|7449.52|7329.52|287
1658429400000|2022-07-21 18:50:00|7469.28|7349.28|7472.65|7352.65|7474.65|7354.65|7469.28|7349.28|278
1658429700000|2022-07-21 18:55:00|7472.87|7352.87|7471.95|7351.95|7475.85|7355.85|7471.95|7351.95|274
1658430000000|2022-07-21 19:00:00|7472.1|7352.1|7497.01|7377.01|7501.13|7381.13|7471.81|7351.81|287
1658430300000|2022-07-21 19:05:00|7496.79|7376.79|7522.45|7402.45|7528.55|7408.55|7495.66|7375.66|286
1658430600000|2022-07-21 19:10:00|7522.3|7402.3|7557.33|7437.33|7557.33|7437.33|7522.3|7402.3|290
1658430900000|2022-07-21 19:15:00|7557.45|7437.45|7543.6|7423.6|7557.84|7437.84|7540.53|7420.53|291
1658431200000|2022-07-21 19:20:00|7543.54|7423.54|7529.6|7409.6|7543.61|7423.61|7529.6|7409.6|285
1658431500000|2022-07-21 19:25:00|7529.34|7409.34|7528.88|7408.88|7533.3|7413.3|7527.5|7407.5|278
1658431800000|2022-07-21 19:30:00|7528.9|7408.9|7506.12|7386.12|7533.05|7413.05|7505.7|7385.7|281
1658432100000|2022-07-21 19:35:00|7506.37|7386.37|7501.79|7381.79|7507.27|7387.27|7499.72|7379.72|278
1658432400000|2022-07-21 19:40:00|7501.72|7381.72|7514.23|7394.23|7514.23|7394.23|7500.97|7380.97|268
1658432700000|2022-07-21 19:45:00|7515.27|7395.27|7556.93|7436.93|7558.41|7438.41|7515.21|7395.21|286
1658433000000|2022-07-21 19:50:00|7557.11|7437.11|7563.82|7443.82|7566.31|7446.31|7557.11|7437.11|286
1658433300000|2022-07-21 19:55:00|7563.83|7443.83|7576.52|7456.52|7580.14|7460.14|7563.24|7443.24|289
1658433600000|2022-07-21 20:00:00|7576.96|7456.96|7622.28|7502.28|7622.34|7502.34|7576.96|7456.96|289
1658433900000|2022-07-21 20:05:00|7622.64|7502.64|7608.55|7488.55|7623.55|7503.55|7595.06|7475.06|294
1658434200000|2022-07-21 20:10:00|7608.63|7488.63|7605.49|7485.49|7614.2|7494.2|7592.69|7472.69|295
1658434500000|2022-07-21 20:15:00|7606.55|7486.55|7571.11|7451.11|7609.26|7489.26|7571.1|7451.1|297
1658434800000|2022-07-21 20:20:00|7571.18|7451.18|7581.11|7461.11|7587.24|7467.24|7569.51|7449.51|289
1658435100000|2022-07-21 20:25:00|7581.31|7461.31|7588.81|7468.81|7595.42|7475.42|7577.54|7457.54|287
1658435400000|2022-07-21 20:30:00|7588.54|7468.54|7584.94|7464.94|7588.54|7468.54|7579.69|7459.69|282
1658435700000|2022-07-21 20:35:00|7585.32|7465.32|7595.85|7475.85|7599.19|7479.19|7585.32|7465.32|283
1658436000000|2022-07-21 20:40:00|7595.73|7475.73|7627.23|7507.23|7638.52|7518.52|7595.73|7475.73|292
1658436300000|2022-07-21 20:45:00|7627.07|7507.07|7597.02|7477.02|7627.81|7507.81|7596.98|7476.98|290
1658436600000|2022-07-21 20:50:00|7596.76|7476.76|7592.3|7472.3|7603.22|7483.22|7592.08|7472.08|284
1658436900000|2022-07-21 20:55:00|7592|7472|7580.82|7460.82|7594.95|7474.95|7577.83|7457.83|294
1658437200000|2022-07-21 21:00:00|7580.84|7460.84|7573.74|7453.74|7584.43|7464.43|7573.74|7453.74|288
1658437500000|2022-07-21 21:05:00|7573.68|7453.68|7579.62|7459.62|7579.62|7459.62|7569.28|7449.28|282
1658437800000|2022-07-21 21:10:00|7580.46|7460.46|7574.53|7454.53|7585.14|7465.14|7573.14|7453.14|279
1658438100000|2022-07-21 21:15:00|7574.5|7454.5|7585.47|7465.47|7586.53|7466.53|7573.79|7453.79|278
1658438400000|2022-07-21 21:20:00|7585.44|7465.44|7591.65|7471.65|7595.4|7475.4|7584.09|7464.09|268
1658438700000|2022-07-21 21:25:00|7591.58|7471.58|7609.79|7489.79|7610.66|7490.66|7591.18|7471.18|266
1658439000000|2022-07-21 21:30:00|7610.01|7490.01|7585.06|7465.06|7610.06|7490.06|7583.18|7463.18|288
1658439300000|2022-07-21 21:35:00|7584.9|7464.9|7585.75|7465.75|7585.85|7465.85|7577.7|7457.7|286
1658439600000|2022-07-21 21:40:00|7585.66|7465.66|7597.92|7477.92|7600.53|7480.53|7585.56|7465.56|268
1658439900000|2022-07-21 21:45:00|7597.91|7477.91|7587.81|7467.81|7598.41|7478.41|7587.81|7467.81|271
1658440200000|2022-07-21 21:50:00|7587.73|7467.73|7604.64|7484.64|7604.64|7484.64|7587.16|7467.16|275
1658440500000|2022-07-21 21:55:00|7604.6|7484.6|7598.51|7478.51|7605.69|7485.69|7598.36|7478.36|279
1658440800000|2022-07-21 22:00:00|7598.6|7478.6|7578.15|7458.15|7601.58|7481.58|7577.82|7457.82|285
1658441100000|2022-07-21 22:05:00|7578.17|7458.17|7541.59|7421.59|7579.19|7459.19|7530.29|7410.29|294
1658441400000|2022-07-21 22:10:00|7541.15|7421.15|7536.72|7416.72|7551.26|7431.26|7536.5|7416.5|292
1658441700000|2022-07-21 22:15:00|7536.49|7416.49|7539.96|7419.96|7543.88|7423.88|7532.35|7412.35|290
1658442000000|2022-07-21 22:20:00|7540.41|7420.41|7542.66|7422.66|7547.21|7427.21|7540.41|7420.41|283
1658442300000|2022-07-21 22:25:00|7542.63|7422.63|7530.81|7410.81|7542.63|7422.63|7515.22|7395.22|289
1658442600000|2022-07-21 22:30:00|7530.64|7410.64|7536.48|7416.48|7536.74|7416.74|7530.2|7410.2|289
1658442900000|2022-07-21 22:35:00|7536.42|7416.42|7543.53|7423.53|7543.67|7423.67|7533.75|7413.75|271
1658443200000|2022-07-21 22:40:00|7543.46|7423.46|7532.52|7412.52|7543.48|7423.48|7530.92|7410.92|274
1658443500000|2022-07-21 22:45:00|7532.6|7412.6|7538.7|7418.7|7545.69|7425.69|7531.46|7411.46|279
1658443800000|2022-07-21 22:50:00|7538.42|7418.42|7530.61|7410.61|7538.69|7418.69|7520.96|7400.96|275
1658444100000|2022-07-21 22:55:00|7530.69|7410.69|7544.65|7424.65|7546.15|7426.15|7530.41|7410.41|274
1658444400000|2022-07-21 23:00:00|7544.51|7424.51|7556.88|7436.88|7556.96|7436.96|7542.56|7422.56|284
1658444700000|2022-07-21 23:05:00|7556.77|7436.77|7558.46|7438.46|7561.2|7441.2|7556.59|7436.59|279
1658445000000|2022-07-21 23:10:00|7558.36|7438.36|7579.19|7459.19|7583.4|7463.4|7558.33|7438.33|287
1658445300000|2022-07-21 23:15:00|7578.96|7458.96|7583.08|7463.08|7584.9|7464.9|7578.12|7458.12|281
1658445600000|2022-07-21 23:20:00|7583.03|7463.03|7584.46|7464.46|7588.98|7468.98|7583|7463|160
1658446200000|2022-07-21 23:30:00|7598.3|7478.3|7601.3|7481.3|7605.65|7485.65|7598.3|7478.3|232
1658446500000|2022-07-21 23:35:00|7601.27|7481.27|7586.06|7466.06|7601.27|7481.27|7580.2|7460.2|283
1658446800000|2022-07-21 23:40:00|7586.09|7466.09|7563.49|7443.49|7586.42|7466.42|7562.26|7442.26|280
1658447100000|2022-07-21 23:45:00|7563.52|7443.52|7564.91|7444.91|7567.27|7447.27|7558.15|7438.15|284
1658447400000|2022-07-21 23:50:00|7564.9|7444.9|7571.16|7451.16|7582.39|7462.39|7564.2|7444.2|279
1658447700000|2022-07-21 23:55:00|7571.08|7451.08|7571.14|7451.14|7579.52|7459.52|7568.01|7448.01|289
1658448000000|2022-07-22 00:00:00|7570.94|7450.94|7551.69|7431.69|7571.27|7451.27|7551.53|7431.53|279
1658448300000|2022-07-22 00:05:00|7551.19|7431.19|7557.03|7437.03|7558.59|7438.59|7547.67|7427.67|290
1658448600000|2022-07-22 00:10:00|7557.23|7437.23|7591.56|7471.56|7591.56|7471.56|7557.02|7437.02|286
1658448900000|2022-07-22 00:15:00|7591.76|7471.76|7588.93|7468.93|7594.15|7474.15|7588.31|7468.31|282
1658449200000|2022-07-22 00:20:00|7588.85|7468.85|7610.51|7490.51|7612.85|7492.85|7588.71|7468.71|292
1658449500000|2022-07-22 00:25:00|7610.38|7490.38|7608.34|7488.34|7613.94|7493.94|7605.38|7485.38|285
1658449800000|2022-07-22 00:30:00|7608.81|7488.81|7634.11|7514.11|7640|7520|7608.81|7488.81|284
1658450100000|2022-07-22 00:35:00|7634.04|7514.04|7636.88|7516.88|7637|7517|7626.58|7506.58|288
1658450400000|2022-07-22 00:40:00|7637.41|7517.41|7630.57|7510.57|7641.96|7521.96|7628.54|7508.54|278
1658450700000|2022-07-22 00:45:00|7630.41|7510.41|7625.01|7505.01|7642.95|7522.95|7625.01|7505.01|286
1658451000000|2022-07-22 00:50:00|7624.99|7504.99|7614.49|7494.49|7624.99|7504.99|7610.86|7490.86|284
1658451300000|2022-07-22 00:55:00|7614.78|7494.78|7620.23|7500.23|7620.26|7500.26|7614.78|7494.78|275
1658451600000|2022-07-22 01:00:00|7620.5|7500.5|7607.01|7487.01|7622.87|7502.87|7606.53|7486.53|285
1658451900000|2022-07-22 01:05:00|7607|7487|7602.12|7482.12|7607|7487|7600.74|7480.74|287
1658452200000|2022-07-22 01:10:00|7602.13|7482.13|7607.73|7487.73|7630.53|7510.53|7602.02|7482.02|282
1658452500000|2022-07-22 01:15:00|7607.55|7487.55|7595.93|7475.93|7608.68|7488.68|7595.93|7475.93|285
1658452800000|2022-07-22 01:20:00|7595.85|7475.85|7591.31|7471.31|7595.85|7475.85|7587.86|7467.86|278
1658453100000|2022-07-22 01:25:00|7591.49|7471.49|7596.95|7476.95|7597.14|7477.14|7589.88|7469.88|275
1658453400000|2022-07-22 01:30:00|7596.96|7476.96|7588.88|7468.88|7603.03|7483.03|7588.88|7468.88|282
1658453700000|2022-07-22 01:35:00|7588.8|7468.8|7574.62|7454.62|7588.85|7468.85|7572.5|7452.5|283
1658454000000|2022-07-22 01:40:00|7574.47|7454.47|7566.34|7446.34|7574.47|7454.47|7564.92|7444.92|283
1658454300000|2022-07-22 01:45:00|7566.26|7446.26|7564.97|7444.97|7566.41|7446.41|7561.55|7441.55|267
1658454600000|2022-07-22 01:50:00|7564.99|7444.99|7555.01|7435.01|7566.6|7446.6|7555.01|7435.01|279
1658454900000|2022-07-22 01:55:00|7555.06|7435.06|7563.78|7443.78|7563.9|7443.9|7554.38|7434.38|269
1658455200000|2022-07-22 02:00:00|7563.76|7443.76|7570.76|7450.76|7571.08|7451.08|7552.89|7432.89|283
1658455500000|2022-07-22 02:05:00|7570.85|7450.85|7569.62|7449.62|7571.6|7451.6|7567.14|7447.14|280
1658455800000|2022-07-22 02:10:00|7569.64|7449.64|7525.01|7405.01|7569.64|7449.64|7525.01|7405.01|291
1658456100000|2022-07-22 02:15:00|7524.84|7404.84|7543.05|7423.05|7543.05|7423.05|7521.87|7401.87|274
1658456400000|2022-07-22 02:20:00|7543.09|7423.09|7535.36|7415.36|7543.09|7423.09|7535.21|7415.21|274
1658456700000|2022-07-22 02:25:00|7535.72|7415.72|7534.88|7414.88|7539.82|7419.82|7534.56|7414.56|275
1658457000000|2022-07-22 02:30:00|7534.92|7414.92|7541.45|7421.45|7541.45|7421.45|7534.5|7414.5|277
1658457300000|2022-07-22 02:35:00|7541.94|7421.94|7543.02|7423.02|7545.86|7425.86|7538.44|7418.44|275
1658457600000|2022-07-22 02:40:00|7542.98|7422.98|7537.81|7417.81|7543.44|7423.44|7536.42|7416.42|265
1658457900000|2022-07-22 02:45:00|7537.75|7417.75|7531.75|7411.75|7545.81|7425.81|7531.18|7411.18|287
1658458200000|2022-07-22 02:50:00|7531.66|7411.66|7544.04|7424.04|7544.27|7424.27|7530.53|7410.53|272
1658458500000|2022-07-22 02:55:00|7544.27|7424.27|7519.56|7399.56|7545.31|7425.31|7519.32|7399.32|283
1658458800000|2022-07-22 03:00:00|7519.71|7399.71|7528.43|7408.43|7530.85|7410.85|7519.08|7399.08|281
1658459100000|2022-07-22 03:05:00|7528.35|7408.35|7532.35|7412.35|7534.23|7414.23|7527.9|7407.9|265
1658459400000|2022-07-22 03:10:00|7531.98|7411.98|7532.44|7412.44|7533.69|7413.69|7527.76|7407.76|271
1658459700000|2022-07-22 03:15:00|7532.45|7412.45|7534.64|7414.64|7534.73|7414.73|7527.93|7407.93|267
1658460000000|2022-07-22 03:20:00|7534.68|7414.68|7540.09|7420.09|7542.94|7422.94|7534.68|7414.68|282
1658460300000|2022-07-22 03:25:00|7539.95|7419.95|7492.16|7372.16|7540.07|7420.07|7492.09|7372.09|290
1658460600000|2022-07-22 03:30:00|7492.23|7372.23|7501.28|7381.28|7501.41|7381.41|7486.26|7366.26|281
1658460900000|2022-07-22 03:35:00|7501.32|7381.32|7501.97|7381.97|7507.13|7387.13|7501.32|7381.32|282
1658461200000|2022-07-22 03:40:00|7501.81|7381.81|7502.87|7382.87|7503.24|7383.24|7501.02|7381.02|280
1658461500000|2022-07-22 03:45:00|7502.98|7382.98|7504.47|7384.47|7509.54|7389.54|7501.65|7381.65|276
1658461800000|2022-07-22 03:50:00|7504.48|7384.48|7512.15|7392.15|7512.19|7392.19|7503.44|7383.44|265
1658462100000|2022-07-22 03:55:00|7512.14|7392.14|7511.68|7391.68|7516.06|7396.06|7511.53|7391.53|262
1658462400000|2022-07-22 04:00:00|7511.61|7391.61|7518.23|7398.23|7518.38|7398.38|7510.34|7390.34|266
1658462700000|2022-07-22 04:05:00|7518.19|7398.19|7528.5|7408.5|7530.49|7410.49|7517.9|7397.9|255
1658463000000|2022-07-22 04:10:00|7528.43|7408.43|7515.01|7395.01|7528.47|7408.47|7515.01|7395.01|282
1658463300000|2022-07-22 04:15:00|7515.06|7395.06|7529.67|7409.67|7529.67|7409.67|7514.56|7394.56|266
1658463600000|2022-07-22 04:20:00|7529.61|7409.61|7531.3|7411.3|7532.08|7412.08|7529.6|7409.6|265
1658463900000|2022-07-22 04:25:00|7531.31|7411.31|7517.77|7397.77|7531.31|7411.31|7517.77|7397.77|254
1658464200000|2022-07-22 04:30:00|7517.71|7397.71|7510.69|7390.69|7519.08|7399.08|7510.69|7390.69|257
1658464500000|2022-07-22 04:35:00|7510.62|7390.62|7504.52|7384.52|7510.95|7390.95|7504.46|7384.46|257
1658464800000|2022-07-22 04:40:00|7504.63|7384.63|7496|7376|7505.75|7385.75|7480.89|7360.89|289
1658465100000|2022-07-22 04:45:00|7496.24|7376.24|7527.92|7407.92|7532.3|7412.3|7496.24|7376.24|284
1658465400000|2022-07-22 04:50:00|7527.98|7407.98|7520.77|7400.77|7528.17|7408.17|7519.6|7399.6|276
1658465700000|2022-07-22 04:55:00|7520.95|7400.95|7528.31|7408.31|7528.31|7408.31|7520.81|7400.81|266
1658466000000|2022-07-22 05:00:00|7528.28|7408.28|7535.65|7415.65|7536.33|7416.33|7526.65|7406.65|277
1658466300000|2022-07-22 05:05:00|7535.37|7415.37|7525.09|7405.09|7535.7|7415.7|7525.09|7405.09|273
1658466600000|2022-07-22 05:10:00|7525.14|7405.14|7509.5|7389.5|7525.24|7405.24|7499.84|7379.84|271
1658466900000|2022-07-22 05:15:00|7509.79|7389.79|7541.01|7421.01|7549.37|7429.37|7509.79|7389.79|284
1658467200000|2022-07-22 05:20:00|7540.93|7420.93|7553.69|7433.69|7557.78|7437.78|7530.44|7410.44|292
1658467500000|2022-07-22 05:25:00|7553.77|7433.77|7553.89|7433.89|7555.98|7435.98|7552.14|7432.14|272
1658467800000|2022-07-22 05:30:00|7553.9|7433.9|7573.6|7453.6|7573.6|7453.6|7552.34|7432.34|285
1658468100000|2022-07-22 05:35:00|7573.5|7453.5|7575.9|7455.9|7577.98|7457.98|7572.21|7452.21|278
1658468400000|2022-07-22 05:40:00|7575.96|7455.96|7576.98|7456.98|7581.01|7461.01|7571.56|7451.56|281
1658468700000|2022-07-22 05:45:00|7576.64|7456.64|7561.63|7441.63|7576.64|7456.64|7560.94|7440.94|271
1658469000000|2022-07-22 05:50:00|7562.02|7442.02|7584.13|7464.13|7585.78|7465.78|7561.35|7441.35|276
1658469300000|2022-07-22 05:55:00|7584.49|7464.49|7603.63|7483.63|7604.14|7484.14|7583.77|7463.77|279
1658469600000|2022-07-22 06:00:00|7603.72|7483.72|7605.02|7485.02|7617.55|7497.55|7603.07|7483.07|278
1658469900000|2022-07-22 06:05:00|7604.87|7484.87|7614.32|7494.32|7619.55|7499.55|7604.19|7484.19|285
1658470200000|2022-07-22 06:10:00|7614.24|7494.24|7608.19|7488.19|7615.24|7495.24|7606.67|7486.67|269
1658470500000|2022-07-22 06:15:00|7608.54|7488.54|7601.37|7481.37|7612.08|7492.08|7601.33|7481.33|271
1658470800000|2022-07-22 06:20:00|7600.69|7480.69|7592.11|7472.11|7600.69|7480.69|7590.11|7470.11|273
1658471100000|2022-07-22 06:25:00|7592.02|7472.02|7594.13|7474.13|7594.63|7474.63|7591.81|7471.81|271
1658471400000|2022-07-22 06:30:00|7594.26|7474.26|7626.18|7506.18|7626.29|7506.29|7593.82|7473.82|285
1658471700000|2022-07-22 06:35:00|7625.77|7505.77|7625.57|7505.57|7631.88|7511.88|7624.55|7504.55|281
1658472000000|2022-07-22 06:40:00|7625.58|7505.58|7617.54|7497.54|7625.62|7505.62|7615.67|7495.67|287
1658472300000|2022-07-22 06:45:00|7617.32|7497.32|7623.69|7503.69|7628.72|7508.72|7617.08|7497.08|277
1658472600000|2022-07-22 06:50:00|7623.67|7503.67|7614.16|7494.16|7624.86|7504.86|7614|7494|261
1658472900000|2022-07-22 06:55:00|7614.26|7494.26|7623.97|7503.97|7626.18|7506.18|7608.81|7488.81|285
1658473200000|2022-07-22 07:00:00|7623.96|7503.96|7615.97|7495.97|7624.22|7504.22|7615.67|7495.67|282
1658473500000|2022-07-22 07:05:00|7615.73|7495.73|7616.23|7496.23|7616.65|7496.65|7609.24|7489.24|271
1658473800000|2022-07-22 07:10:00|7615.96|7495.96|7623.05|7503.05|7625.3|7505.3|7614.1|7494.1|285
1658474100000|2022-07-22 07:15:00|7623.02|7503.02|7613.59|7493.59|7623.75|7503.75|7605.12|7485.12|272
1658474400000|2022-07-22 07:20:00|7613.61|7493.61|7615.13|7495.13|7617.66|7497.66|7612.21|7492.21|279
1658474700000|2022-07-22 07:25:00|7615.14|7495.14|7663.17|7543.17|7666.89|7546.89|7615.14|7495.14|286
1658475000000|2022-07-22 07:30:00|7663.18|7543.18|7658.39|7538.39|7666.14|7546.14|7653.36|7533.36|287
1658475300000|2022-07-22 07:35:00|7659.13|7539.13|7604.27|7484.27|7659.79|7539.79|7604.27|7484.27|293
1658475600000|2022-07-22 07:40:00|7604.18|7484.18|7589.49|7469.49|7606.12|7486.12|7589.18|7469.18|287
1658475900000|2022-07-22 07:45:00|7589.15|7469.15|7595.64|7475.64|7601.05|7481.05|7589.15|7469.15|283
1658476200000|2022-07-22 07:50:00|7595.74|7475.74|7601.47|7481.47|7601.47|7481.47|7580.87|7460.87|287
1658476500000|2022-07-22 07:55:00|7602.25|7482.25|7620.72|7500.72|7622.7|7502.7|7602.25|7482.25|291
1658476800000|2022-07-22 08:00:00|7620.38|7500.38|7612.65|7492.65|7633.97|7513.97|7611.76|7491.76|292
1658477100000|2022-07-22 08:05:00|7612.61|7492.61|7634.89|7514.89|7639.93|7519.93|7604.59|7484.59|285
1658477400000|2022-07-22 08:10:00|7634.98|7514.98|7654.75|7534.75|7654.75|7534.75|7634.98|7514.98|289
1658477700000|2022-07-22 08:15:00|7654.8|7534.8|7654.68|7534.68|7657.22|7537.22|7645.06|7525.06|281
1658478000000|2022-07-22 08:20:00|7653.85|7533.85|7645.93|7525.93|7653.85|7533.85|7645.75|7525.75|273
1658478300000|2022-07-22 08:25:00|7645.9|7525.9|7666.13|7546.13|7666.13|7546.13|7642.75|7522.75|276
1658478600000|2022-07-22 08:30:00|7666.59|7546.59|7646.77|7526.77|7671.99|7551.99|7645.53|7525.53|292
1658478900000|2022-07-22 08:35:00|7646.75|7526.75|7648.59|7528.59|7668.57|7548.57|7645.51|7525.51|296
1658479200000|2022-07-22 08:40:00|7648.61|7528.61|7631.37|7511.37|7651.58|7531.58|7629.95|7509.95|285
1658479500000|2022-07-22 08:45:00|7631.6|7511.6|7626.76|7506.76|7637.19|7517.19|7624.93|7504.93|291
1658479800000|2022-07-22 08:50:00|7627.42|7507.42|7626.49|7506.49|7632.39|7512.39|7625.06|7505.06|275
1658480100000|2022-07-22 08:55:00|7626.68|7506.68|7680.68|7560.68|7690.6|7570.6|7626.68|7506.68|286
1658480400000|2022-07-22 09:00:00|7680.66|7560.66|7736.9|7616.9|7740.14|7620.14|7680.34|7560.34|296
1658480700000|2022-07-22 09:05:00|7736.46|7616.46|7747.99|7627.99|7753.98|7633.98|7732.35|7612.35|296
1658481000000|2022-07-22 09:10:00|7748.1|7628.1|7756.94|7636.94|7762.47|7642.47|7743.48|7623.48|290
1658481300000|2022-07-22 09:15:00|7756.36|7636.36|7754.63|7634.63|7768.1|7648.1|7751.81|7631.81|296
1658481600000|2022-07-22 09:20:00|7754.52|7634.52|7765.02|7645.02|7765.02|7645.02|7752.47|7632.47|287
1658481900000|2022-07-22 09:25:00|7765.17|7645.17|7764.47|7644.47|7766.22|7646.22|7759.21|7639.21|287
1658482200000|2022-07-22 09:30:00|7764.67|7644.67|7744.75|7624.75|7766.27|7646.27|7744.49|7624.49|288
1658482500000|2022-07-22 09:35:00|7744.3|7624.3|7739.04|7619.04|7745.81|7625.81|7737.84|7617.84|287
1658482800000|2022-07-22 09:40:00|7738.97|7618.97|7727.96|7607.96|7739.27|7619.27|7724.36|7604.36|289
1658483100000|2022-07-22 09:45:00|7728.05|7608.05|7733.13|7613.13|7738.11|7618.11|7726.65|7606.65|283
1658483400000|2022-07-22 09:50:00|7733.02|7613.02|7733.82|7613.82|7741.02|7621.02|7732.49|7612.49|283
1658483700000|2022-07-22 09:55:00|7733.74|7613.74|7731.84|7611.84|7733.92|7613.92|7725.83|7605.83|282
1658484000000|2022-07-22 10:00:00|7731.86|7611.86|7742.94|7622.94|7744.69|7624.69|7730.1|7610.1|280
1658484300000|2022-07-22 10:05:00|7742.98|7622.98|7748.58|7628.58|7748.81|7628.81|7742.98|7622.98|275
1658484600000|2022-07-22 10:10:00|7748.78|7628.78|7749.58|7629.58|7751.26|7631.26|7744.47|7624.47|279
1658484900000|2022-07-22 10:15:00|7749.49|7629.49|7758.99|7638.99|7759.28|7639.28|7745.55|7625.55|279
1658485200000|2022-07-22 10:20:00|7759.05|7639.05|7744.73|7624.73|7762.15|7642.15|7744.73|7624.73|276
1658485500000|2022-07-22 10:25:00|7744.71|7624.71|7742.98|7622.98|7744.71|7624.71|7734.31|7614.31|271
1658485800000|2022-07-22 10:30:00|7742.97|7622.97|7754.25|7634.25|7754.4|7634.4|7741.17|7621.17|284
1658486100000|2022-07-22 10:35:00|7754.23|7634.23|7753.69|7633.69|7760.6|7640.6|7752.83|7632.83|290
1658486400000|2022-07-22 10:40:00|7753.56|7633.56|7750.75|7630.75|7756.24|7636.24|7745.41|7625.41|281
1658486700000|2022-07-22 10:45:00|7750.66|7630.66|7750.19|7630.19|7754.46|7634.46|7750.11|7630.11|286
1658487000000|2022-07-22 10:50:00|7750.2|7630.2|7734.53|7614.53|7750.34|7630.34|7728.9|7608.9|289
1658487300000|2022-07-22 10:55:00|7734.68|7614.68|7709.2|7589.2|7735.77|7615.77|7708.47|7588.47|293
1658487600000|2022-07-22 11:00:00|7709.25|7589.25|7714.7|7594.7|7714.7|7594.7|7704.28|7584.28|283
1658487900000|2022-07-22 11:05:00|7714.65|7594.65|7711.58|7591.58|7716.38|7596.38|7710.39|7590.39|283
1658488200000|2022-07-22 11:10:00|7711.68|7591.68|7718.31|7598.31|7718.42|7598.42|7709.18|7589.18|276
1658488500000|2022-07-22 11:15:00|7718.2|7598.2|7714.3|7594.3|7720.53|7600.53|7712.14|7592.14|274
1658488800000|2022-07-22 11:20:00|7714.22|7594.22|7732.27|7612.27|7735.14|7615.14|7713.9|7593.9|279
1658489100000|2022-07-22 11:25:00|7732.18|7612.18|7746.1|7626.1|7746.62|7626.62|7728.86|7608.86|274
1658489400000|2022-07-22 11:30:00|7745.96|7625.96|7737.88|7617.88|7745.97|7625.97|7731.38|7611.38|278
1658489700000|2022-07-22 11:35:00|7737.62|7617.62|7739.32|7619.32|7739.93|7619.93|7734.18|7614.18|280
1658490000000|2022-07-22 11:40:00|7739.65|7619.65|7744.98|7624.98|7746|7626|7737.99|7617.99|286
1658490300000|2022-07-22 11:45:00|7745.08|7625.08|7743.67|7623.67|7746.27|7626.27|7734.41|7614.41|290
1658490600000|2022-07-22 11:50:00|7743.72|7623.72|7756.4|7636.4|7756.6|7636.6|7743.56|7623.56|279
1658490900000|2022-07-22 11:55:00|7756.41|7636.41|7758.51|7638.51|7761.48|7641.48|7752.91|7632.91|286
1658491200000|2022-07-22 12:00:00|7758.48|7638.48|7768.34|7648.34|7769.9|7649.9|7757.47|7637.47|289
1658491500000|2022-07-22 12:05:00|7768.36|7648.36|7751.89|7631.89|7775.06|7655.06|7751.39|7631.39|284
1658491800000|2022-07-22 12:10:00|7751.52|7631.52|7751.55|7631.55|7757.84|7637.84|7746.96|7626.96|284
1658492100000|2022-07-22 12:15:00|7751.64|7631.64|7763.74|7643.74|7768.19|7648.19|7751.64|7631.64|291
1658492400000|2022-07-22 12:20:00|7763.78|7643.78|7749.16|7629.16|7764.1|7644.1|7746.18|7626.18|288
1658492700000|2022-07-22 12:25:00|7749.19|7629.19|7747.45|7627.45|7754.65|7634.65|7746.56|7626.56|283
1658493000000|2022-07-22 12:30:00|7747.33|7627.33|7752.39|7632.39|7754.69|7634.69|7746.34|7626.34|291
1658493300000|2022-07-22 12:35:00|7752.38|7632.38|7749.02|7629.02|7757.79|7637.79|7749|7629|283
1658493600000|2022-07-22 12:40:00|7749.05|7629.05|7747.05|7627.05|7751.86|7631.86|7746.5|7626.5|285
1658493900000|2022-07-22 12:45:00|7746.88|7626.88|7757.24|7637.24|7757.24|7637.24|7746.17|7626.17|289
1658494200000|2022-07-22 12:50:00|7757.5|7637.5|7730.57|7610.57|7760.91|7640.91|7729.31|7609.31|288
1658494500000|2022-07-22 12:55:00|7730.54|7610.54|7724.57|7604.57|7730.79|7610.79|7720.23|7600.23|277
1658494800000|2022-07-22 13:00:00|7723.05|7603.05|7716.14|7596.14|7725.34|7605.34|7714.66|7594.66|284
1658495100000|2022-07-22 13:05:00|7716.2|7596.2|7731.84|7611.84|7738.29|7618.29|7716.2|7596.2|289
1658495400000|2022-07-22 13:10:00|7731.24|7611.24|7739.34|7619.34|7740.44|7620.44|7729.57|7609.57|278
1658495700000|2022-07-22 13:15:00|7739.39|7619.39|7738.42|7618.42|7741.38|7621.38|7728.07|7608.07|283
1658496000000|2022-07-22 13:20:00|7738.44|7618.44|7707.26|7587.26|7744.04|7624.04|7707.26|7587.26|290
1658496300000|2022-07-22 13:25:00|7704.43|7584.43|7696.22|7576.22|7704.43|7584.43|7678.32|7558.32|280
1658496600000|2022-07-22 13:30:00|7696.09|7576.09|7658.38|7538.38|7701.86|7581.86|7658.38|7538.38|295
1658496900000|2022-07-22 13:35:00|7658.44|7538.44|7689.25|7569.25|7692.13|7572.13|7656.81|7536.81|295
1658497200000|2022-07-22 13:40:00|7688.5|7568.5|7690.92|7570.92|7696.64|7576.64|7684.25|7564.25|293
1658497500000|2022-07-22 13:45:00|7690.94|7570.94|7705.02|7585.02|7705.02|7585.02|7674.53|7554.53|289
1658497800000|2022-07-22 13:50:00|7704.97|7584.97|7700.49|7580.49|7740.63|7620.63|7699.83|7579.83|294
1658498100000|2022-07-22 13:55:00|7700.17|7580.17|7644.45|7524.45|7700.26|7580.26|7643.35|7523.35|297
1658498400000|2022-07-22 14:00:00|7644.62|7524.62|7635.97|7515.97|7647.21|7527.21|7615.85|7495.85|296
1658498700000|2022-07-22 14:05:00|7635.83|7515.83|7604.98|7484.98|7636.49|7516.49|7603.59|7483.59|294
1658499000000|2022-07-22 14:10:00|7604.93|7484.93|7643.71|7523.71|7646.25|7526.25|7604.45|7484.45|288
1658499300000|2022-07-22 14:15:00|7643.63|7523.63|7644.62|7524.62|7648.43|7528.43|7635.82|7515.82|296
1658499600000|2022-07-22 14:20:00|7645.48|7525.48|7637.79|7517.79|7649.83|7529.83|7632.97|7512.97|294
1658499900000|2022-07-22 14:25:00|7637.69|7517.69|7642.86|7522.86|7645.32|7525.32|7625.89|7505.89|291
1658500200000|2022-07-22 14:30:00|7642.89|7522.89|7655.83|7535.83|7662.64|7542.64|7642.01|7522.01|293
1658500500000|2022-07-22 14:35:00|7655.67|7535.67|7646.84|7526.84|7655.95|7535.95|7642.22|7522.22|294
1658500800000|2022-07-22 14:40:00|7646.72|7526.72|7661.97|7541.97|7664.05|7544.05|7646.18|7526.18|294
1658501100000|2022-07-22 14:45:00|7661.83|7541.83|7680.75|7560.75|7682.7|7562.7|7661.66|7541.66|286
1658501400000|2022-07-22 14:50:00|7680.57|7560.57|7701.46|7581.46|7705.88|7585.88|7680.57|7560.57|293
1658501700000|2022-07-22 14:55:00|7701.57|7581.57|7698.31|7578.31|7704|7584|7694.42|7574.42|280
1658502000000|2022-07-22 15:00:00|7698.33|7578.33|7668.18|7548.18|7699.21|7579.21|7668.18|7548.18|284
1658502300000|2022-07-22 15:05:00|7668.01|7548.01|7686.51|7566.51|7686.59|7566.59|7660.47|7540.47|291
1658502600000|2022-07-22 15:10:00|7686.81|7566.81|7685.16|7565.16|7690.18|7570.18|7684.52|7564.52|285
1658502900000|2022-07-22 15:15:00|7685.03|7565.03|7641.59|7521.59|7685.08|7565.08|7636.99|7516.99|296
1658503200000|2022-07-22 15:20:00|7641.79|7521.79|7611.06|7491.06|7642.73|7522.73|7608.09|7488.09|293
1658503500000|2022-07-22 15:25:00|7610.95|7490.95|7590.19|7470.19|7611.92|7491.92|7588.08|7468.08|295
1658503800000|2022-07-22 15:30:00|7590.18|7470.18|7554.23|7434.23|7590.18|7470.18|7553.83|7433.83|294
1658504100000|2022-07-22 15:35:00|7554.18|7434.18|7543.33|7423.33|7556.71|7436.71|7534.62|7414.62|297
1658504400000|2022-07-22 15:40:00|7543.75|7423.75|7530.38|7410.38|7544.49|7424.49|7528.17|7408.17|289
1658504700000|2022-07-22 15:45:00|7530.47|7410.47|7540.92|7420.92|7543.31|7423.31|7530.47|7410.47|293
1658505000000|2022-07-22 15:50:00|7540.91|7420.91|7548.16|7428.16|7548.81|7428.81|7535.85|7415.85|287
1658505300000|2022-07-22 15:55:00|7548.39|7428.39|7543.97|7423.97|7548.94|7428.94|7539.12|7419.12|284
1658505600000|2022-07-22 16:00:00|7543.89|7423.89|7537.34|7417.34|7544.47|7424.47|7516.44|7396.44|290
1658505900000|2022-07-22 16:05:00|7537.49|7417.49|7549.57|7429.57|7562.62|7442.62|7535.2|7415.2|292
1658506200000|2022-07-22 16:10:00|7549.71|7429.71|7522.44|7402.44|7549.71|7429.71|7521.61|7401.61|288
1658506500000|2022-07-22 16:15:00|7522.58|7402.58|7523.02|7403.02|7527.11|7407.11|7512.12|7392.12|291
1658506800000|2022-07-22 16:20:00|7523.13|7403.13|7537.13|7417.13|7540.62|7420.62|7523.13|7403.13|291
1658507100000|2022-07-22 16:25:00|7537.21|7417.21|7539.93|7419.93|7540.33|7420.33|7531.38|7411.38|281
1658507400000|2022-07-22 16:30:00|7539.97|7419.97|7557.06|7437.06|7557.06|7437.06|7539.37|7419.37|285
1658507700000|2022-07-22 16:35:00|7556.98|7436.98|7526.21|7406.21|7557.19|7437.19|7526.21|7406.21|289
1658508000000|2022-07-22 16:40:00|7525.96|7405.96|7538.91|7418.91|7540.99|7420.99|7515.76|7395.76|291
1658508300000|2022-07-22 16:45:00|7539.31|7419.31|7550.24|7430.24|7553.15|7433.15|7533.92|7413.92|292
1658508600000|2022-07-22 16:50:00|7550.44|7430.44|7551.43|7431.43|7551.65|7431.65|7545.98|7425.98|282
1658508900000|2022-07-22 16:55:00|7551.3|7431.3|7548.94|7428.94|7557.45|7437.45|7545.5|7425.5|284
1658509200000|2022-07-22 17:00:00|7548.8|7428.8|7542.81|7422.81|7549.43|7429.43|7537.96|7417.96|290
1658509500000|2022-07-22 17:05:00|7542.77|7422.77|7578.11|7458.11|7578.21|7458.21|7542.35|7422.35|291
1658509800000|2022-07-22 17:10:00|7578.34|7458.34|7552.99|7432.99|7579.15|7459.15|7552.96|7432.96|287
1658510100000|2022-07-22 17:15:00|7552.92|7432.92|7534.47|7414.47|7553.41|7433.41|7533.62|7413.62|283
1658510400000|2022-07-22 17:20:00|7534.38|7414.38|7524.55|7404.55|7537.55|7417.55|7524.28|7404.28|288
1658510700000|2022-07-22 17:25:00|7524.58|7404.58|7521.5|7401.5|7526.08|7406.08|7508.05|7388.05|287
1658511000000|2022-07-22 17:30:00|7521.71|7401.71|7510.24|7390.24|7522.95|7402.95|7510.24|7390.24|290
1658511300000|2022-07-22 17:35:00|7510.3|7390.3|7496.62|7376.62|7510.3|7390.3|7485.01|7365.01|289
1658511600000|2022-07-22 17:40:00|7496.56|7376.56|7486.44|7366.44|7496.68|7376.68|7472.92|7352.92|293
1658511900000|2022-07-22 17:45:00|7486.5|7366.5|7507.2|7387.2|7509.8|7389.8|7486.5|7366.5|289
1658512200000|2022-07-22 17:50:00|7507.25|7387.25|7493.25|7373.25|7507.63|7387.63|7475.73|7355.73|279
1658512500000|2022-07-22 17:55:00|7493.49|7373.49|7506.51|7386.51|7506.51|7386.51|7493.41|7373.41|280
1658512800000|2022-07-22 18:00:00|7506.58|7386.58|7486.78|7366.78|7506.84|7386.84|7479.72|7359.72|288
1658513100000|2022-07-22 18:05:00|7486.77|7366.77|7486.78|7366.78|7488.69|7368.69|7478.91|7358.91|285
1658513400000|2022-07-22 18:10:00|7486.61|7366.61|7486.29|7366.29|7487.35|7367.35|7482.1|7362.1|280
1658513700000|2022-07-22 18:15:00|7486.37|7366.37|7499.33|7379.33|7499.33|7379.33|7486.37|7366.37|291
1658514000000|2022-07-22 18:20:00|7499.43|7379.43|7506.46|7386.46|7509.81|7389.81|7497.26|7377.26|288
1658514300000|2022-07-22 18:25:00|7506.12|7386.12|7504.27|7384.27|7506.12|7386.12|7495.84|7375.84|281
1658514600000|2022-07-22 18:30:00|7504.46|7384.46|7522.72|7402.72|7522.72|7402.72|7500.87|7380.87|284
1658514900000|2022-07-22 18:35:00|7522.71|7402.71|7523.05|7403.05|7527.12|7407.12|7521.15|7401.15|283
1658515200000|2022-07-22 18:40:00|7523.06|7403.06|7511.99|7391.99|7523.3|7403.3|7511.96|7391.96|263
1658515500000|2022-07-22 18:45:00|7511.62|7391.62|7518.95|7398.95|7518.95|7398.95|7510.57|7390.57|275
1658515800000|2022-07-22 18:50:00|7518.97|7398.97|7524.41|7404.41|7526.98|7406.98|7518.55|7398.55|286
1658516100000|2022-07-22 18:55:00|7524.56|7404.56|7535.05|7415.05|7537.91|7417.91|7523.85|7403.85|283
1658516400000|2022-07-22 19:00:00|7535.03|7415.03|7542.13|7422.13|7542.2|7422.2|7526.77|7406.77|285
1658516700000|2022-07-22 19:05:00|7542.19|7422.19|7530.64|7410.64|7542.61|7422.61|7527.76|7407.76|286
1658517000000|2022-07-22 19:10:00|7530.85|7410.85|7536.95|7416.95|7538.72|7418.72|7527.09|7407.09|282
1658517300000|2022-07-22 19:15:00|7536.61|7416.61|7538.86|7418.86|7540.52|7420.52|7536.61|7416.61|266
1658517600000|2022-07-22 19:20:00|7538.81|7418.81|7549.61|7429.61|7549.73|7429.73|7537.98|7417.98|274
1658517900000|2022-07-22 19:25:00|7549.71|7429.71|7548.44|7428.44|7551.48|7431.48|7546.13|7426.13|284
1658518200000|2022-07-22 19:30:00|7548.52|7428.52|7419.94|7299.94|7548.98|7428.98|7419.03|7299.03|292
1658518500000|2022-07-22 19:35:00|7419.26|7299.26|7434.87|7314.87|7442.86|7322.86|7418.66|7298.66|296
1658518800000|2022-07-22 19:40:00|7434.84|7314.84|7381.81|7261.81|7434.84|7314.84|7380.86|7260.86|299
1658519100000|2022-07-22 19:45:00|7381.74|7261.74|7384.1|7264.1|7385.07|7265.07|7357.47|7237.47|295
1658519400000|2022-07-22 19:50:00|7384.29|7264.29|7359.05|7239.05|7389.19|7269.19|7359.05|7239.05|292
1658519700000|2022-07-22 19:55:00|7358.73|7238.73|7357.27|7237.27|7359.09|7239.09|7334.83|7214.83|294
1658520000000|2022-07-22 20:00:00|7357.51|7237.51|7345.59|7225.59|7357.98|7237.98|7342.79|7222.79|292
1658520300000|2022-07-22 20:05:00|7345.74|7225.74|7342.51|7222.51|7357.62|7237.62|7342.49|7222.49|281
1658520600000|2022-07-22 20:10:00|7342.5|7222.5|7367.09|7247.09|7368.23|7248.23|7340.25|7220.25|294
1658520900000|2022-07-22 20:15:00|7367.1|7247.1|7369.15|7249.15|7370.62|7250.62|7357.19|7237.19|286
1658521200000|2022-07-22 20:20:00|7369.31|7249.31|7367.44|7247.44|7371.58|7251.58|7365.68|7245.68|272
1658521500000|2022-07-22 20:25:00|7367.45|7247.45|7368.29|7248.29|7370.28|7250.28|7361.67|7241.67|277
1658521800000|2022-07-22 20:30:00|7368.25|7248.25|7383.02|7263.02|7383.46|7263.46|7368.15|7248.15|279
1658522100000|2022-07-22 20:35:00|7383.01|7263.01|7357.1|7237.1|7383.84|7263.84|7356.87|7236.87|274
1658522400000|2022-07-22 20:40:00|7357.18|7237.18|7341.66|7221.66|7357.42|7237.42|7335.38|7215.38|286
1658522700000|2022-07-22 20:45:00|7341.93|7221.93|7339.3|7219.3|7343.2|7223.2|7332.54|7212.54|288
1658523000000|2022-07-22 20:50:00|7339.22|7219.22|7341.36|7221.36|7349.88|7229.88|7339.21|7219.21|281
1658523300000|2022-07-22 20:55:00|7341.23|7221.23|7353.82|7233.82|7353.82|7233.82|7335.52|7215.52|234
1658559600000|2022-07-23 07:00:00|7528.59|7408.59|7529.08|7409.08|7536.81|7416.81|7527.33|7407.33|276
1658559900000|2022-07-23 07:05:00|7529.2|7409.2|7492.58|7372.58|7530.84|7410.84|7490.53|7370.53|281
1658560200000|2022-07-23 07:10:00|7492.6|7372.6|7504.29|7384.29|7504.93|7384.93|7491.82|7371.82|281
1658560500000|2022-07-23 07:15:00|7504.11|7384.11|7493.79|7373.79|7508.75|7388.75|7484.68|7364.68|283
1658560800000|2022-07-23 07:20:00|7493.88|7373.88|7496.82|7376.82|7498.87|7378.87|7492.19|7372.19|258
1658561100000|2022-07-23 07:25:00|7497|7377|7520.53|7400.53|7520.83|7400.83|7497|7377|283
1658561400000|2022-07-23 07:30:00|7520.59|7400.59|7522.78|7402.78|7528.02|7408.02|7515.68|7395.68|281
1658561700000|2022-07-23 07:35:00|7522.73|7402.73|7519.52|7399.52|7525.42|7405.42|7518.98|7398.98|247
1658562000000|2022-07-23 07:40:00|7518.86|7398.86|7503.34|7383.34|7518.86|7398.86|7503.28|7383.28|281
1658562300000|2022-07-23 07:45:00|7503.08|7383.08|7504.96|7384.96|7509|7389|7503|7383|275
1658562600000|2022-07-23 07:50:00|7505.02|7385.02|7491.9|7371.9|7505.18|7385.18|7491.9|7371.9|261
1658562900000|2022-07-23 07:55:00|7492.02|7372.02|7507.87|7387.87|7507.87|7387.87|7491.83|7371.83|274
1658563200000|2022-07-23 08:00:00|7508|7388|7521.34|7401.34|7521.34|7401.34|7507.8|7387.8|274
1658563500000|2022-07-23 08:05:00|7521.47|7401.47|7537.77|7417.77|7541.39|7421.39|7521.41|7401.41|275
1658563800000|2022-07-23 08:10:00|7537.91|7417.91|7544.59|7424.59|7545.54|7425.54|7536.3|7416.3|276
1658564100000|2022-07-23 08:15:00|7544.41|7424.41|7532.23|7412.23|7544.97|7424.97|7532.19|7412.19|269
1658564400000|2022-07-23 08:20:00|7532.1|7412.1|7527.17|7407.17|7532.1|7412.1|7521.7|7401.7|262
1658564700000|2022-07-23 08:25:00|7527.23|7407.23|7544.47|7424.47|7544.51|7424.51|7527.23|7407.23|267
1658565000000|2022-07-23 08:30:00|7544.59|7424.59|7539.51|7419.51|7546.22|7426.22|7539.1|7419.1|271
1658565300000|2022-07-23 08:35:00|7539.45|7419.45|7539.02|7419.02|7544.93|7424.93|7537.6|7417.6|286
1658565600000|2022-07-23 08:40:00|7539.04|7419.04|7545.45|7425.45|7550.37|7430.37|7536.82|7416.82|288
1658565900000|2022-07-23 08:45:00|7545.39|7425.39|7499.59|7379.59|7545.69|7425.69|7499.54|7379.54|287
1658566200000|2022-07-23 08:50:00|7499.13|7379.13|7453.12|7333.12|7499.13|7379.13|7452.98|7332.98|292
1658566500000|2022-07-23 08:55:00|7453.07|7333.07|7433.77|7313.77|7461.91|7341.91|7432.82|7312.82|289
1658566800000|2022-07-23 09:00:00|7433.72|7313.72|7436.69|7316.69|7444.39|7324.39|7430.42|7310.42|291
1658567100000|2022-07-23 09:05:00|7436.67|7316.67|7446.9|7326.9|7446.9|7326.9|7420.78|7300.78|296
1658567400000|2022-07-23 09:10:00|7447.05|7327.05|7450.05|7330.05|7451.83|7331.83|7445.77|7325.77|288
1658567700000|2022-07-23 09:15:00|7449.99|7329.99|7448.46|7328.46|7455.4|7335.4|7447.96|7327.96|283
1658568000000|2022-07-23 09:20:00|7448.47|7328.47|7447.53|7327.53|7449.08|7329.08|7437.54|7317.54|281
1658568300000|2022-07-23 09:25:00|7447.51|7327.51|7468.65|7348.65|7469.8|7349.8|7446.91|7326.91|270
1658568600000|2022-07-23 09:30:00|7468.81|7348.81|7458.11|7338.11|7471.58|7351.58|7457.89|7337.89|273
1658568900000|2022-07-23 09:35:00|7458.14|7338.14|7458.4|7338.4|7461.25|7341.25|7456.93|7336.93|263
1658569200000|2022-07-23 09:40:00|7458.38|7338.38|7471.33|7351.33|7471.33|7351.33|7458.29|7338.29|275
1658569500000|2022-07-23 09:45:00|7471.19|7351.19|7458.4|7338.4|7474.73|7354.73|7457.19|7337.19|263
1658569800000|2022-07-23 09:50:00|7458.35|7338.35|7460.62|7340.62|7460.62|7340.62|7448.85|7328.85|270
1658570100000|2022-07-23 09:55:00|7460.61|7340.61|7461.2|7341.2|7464.78|7344.78|7458.15|7338.15|256
1658570400000|2022-07-23 10:00:00|7461.3|7341.3|7454.23|7334.23|7462.98|7342.98|7451.8|7331.8|243
1658570700000|2022-07-23 10:05:00|7454.27|7334.27|7470.31|7350.31|7470.37|7350.37|7454.27|7334.27|263
1658571000000|2022-07-23 10:10:00|7470.29|7350.29|7476.06|7356.06|7477.51|7357.51|7470.04|7350.04|257
1658571300000|2022-07-23 10:15:00|7475.93|7355.93|7463.84|7343.84|7476.59|7356.59|7460.64|7340.64|264
1658571600000|2022-07-23 10:20:00|7463.94|7343.94|7464.49|7344.49|7470.66|7350.66|7461.5|7341.5|246
1658571900000|2022-07-23 10:25:00|7464.47|7344.47|7458.59|7338.59|7464.53|7344.53|7457.1|7337.1|239
1658572200000|2022-07-23 10:30:00|7458.58|7338.58|7444.63|7324.63|7461.6|7341.6|7443.06|7323.06|275
1658572500000|2022-07-23 10:35:00|7444.68|7324.68|7381.51|7261.51|7444.68|7324.68|7375.48|7255.48|288
1658572800000|2022-07-23 10:40:00|7380.73|7260.73|7382.86|7262.86|7389.88|7269.88|7380.22|7260.22|291
1658573100000|2022-07-23 10:45:00|7382.71|7262.71|7400.37|7280.37|7401.75|7281.75|7363.34|7243.34|286
1658573400000|2022-07-23 10:50:00|7400.32|7280.32|7385.24|7265.24|7401|7281|7384.99|7264.99|272
1658573700000|2022-07-23 10:55:00|7385.25|7265.25|7386.54|7266.54|7391.7|7271.7|7384.4|7264.4|273
1658574000000|2022-07-23 11:00:00|7386.79|7266.79|7381.37|7261.37|7397.11|7277.11|7378.18|7258.18|278
1658574300000|2022-07-23 11:05:00|7382.22|7262.22|7367.35|7247.35|7382.3|7262.3|7367.11|7247.11|277
1658574600000|2022-07-23 11:10:00|7367.4|7247.4|7348.82|7228.82|7375.31|7255.31|7343.88|7223.88|279
1658574900000|2022-07-23 11:15:00|7348.77|7228.77|7341.97|7221.97|7348.78|7228.78|7329.71|7209.71|287
1658575200000|2022-07-23 11:20:00|7341.76|7221.76|7354.58|7234.58|7355.17|7235.17|7341.6|7221.6|285
1658575500000|2022-07-23 11:25:00|7354.47|7234.47|7369.07|7249.07|7371.26|7251.26|7354.03|7234.03|281
1658575800000|2022-07-23 11:30:00|7368.97|7248.97|7361.72|7241.72|7370.43|7250.43|7358.29|7238.29|280
1658576100000|2022-07-23 11:35:00|7361.95|7241.95|7332.75|7212.75|7361.95|7241.95|7332.75|7212.75|279
1658576400000|2022-07-23 11:40:00|7332.68|7212.68|7308.39|7188.39|7338.08|7218.08|7301.28|7181.28|289
1658576700000|2022-07-23 11:45:00|7308.89|7188.89|7304.02|7184.02|7312.21|7192.21|7299.03|7179.03|293
1658577000000|2022-07-23 11:50:00|7303.97|7183.97|7276.66|7156.66|7303.97|7183.97|7275.5|7155.5|293
1658577300000|2022-07-23 11:55:00|7276.46|7156.46|7258.13|7138.13|7278.66|7158.66|7258.13|7138.13|278
1658577600000|2022-07-23 12:00:00|7257.94|7137.94|7234.84|7114.84|7261.84|7141.84|7234.84|7114.84|292
1658577900000|2022-07-23 12:05:00|7234.66|7114.66|7238.41|7118.41|7238.41|7118.41|7214.45|7094.45|296
1658578200000|2022-07-23 12:10:00|7238.27|7118.27|7272.99|7152.99|7275.03|7155.03|7238.27|7118.27|293
1658578500000|2022-07-23 12:15:00|7272.72|7152.72|7267.53|7147.53|7279.5|7159.5|7266.13|7146.13|288
1658578800000|2022-07-23 12:20:00|7268.06|7148.06|7280.61|7160.61|7280.65|7160.65|7262.98|7142.98|270
1658579100000|2022-07-23 12:25:00|7280.63|7160.63|7273.71|7153.71|7282.29|7162.29|7273.71|7153.71|285
1658579400000|2022-07-23 12:30:00|7273.6|7153.6|7270.06|7150.06|7273.69|7153.69|7268.55|7148.55|287
1658579700000|2022-07-23 12:35:00|7270.12|7150.12|7286.63|7166.63|7286.63|7166.63|7270.12|7150.12|283
1658580000000|2022-07-23 12:40:00|7287.34|7167.34|7285.15|7165.15|7297.71|7177.71|7284.81|7164.81|286
1658580300000|2022-07-23 12:45:00|7285.26|7165.26|7278.04|7158.04|7288.07|7168.07|7277.76|7157.76|289
1658580600000|2022-07-23 12:50:00|7278|7158|7272.75|7152.75|7278.14|7158.14|7270.32|7150.32|284
1658580900000|2022-07-23 12:55:00|7272.72|7152.72|7275.05|7155.05|7278.3|7158.3|7270.96|7150.96|272
1658581200000|2022-07-23 13:00:00|7274.86|7154.86|7283.74|7163.74|7283.85|7163.85|7272.17|7152.17|271
1658581500000|2022-07-23 13:05:00|7283.47|7163.47|7277.16|7157.16|7283.47|7163.47|7274.27|7154.27|280
1658581800000|2022-07-23 13:10:00|7277.26|7157.26|7293.21|7173.21|7293.21|7173.21|7274.48|7154.48|272
1658582100000|2022-07-23 13:15:00|7293.6|7173.6|7305|7185|7306.36|7186.36|7293.29|7173.29|282
1658582400000|2022-07-23 13:20:00|7304.86|7184.86|7291.55|7171.55|7305.13|7185.13|7290.52|7170.52|284
1658582700000|2022-07-23 13:25:00|7291.38|7171.38|7290.56|7170.56|7292.54|7172.54|7285.53|7165.53|268
1658583000000|2022-07-23 13:30:00|7291.03|7171.03|7293.53|7173.53|7293.95|7173.95|7288.45|7168.45|271
1658583300000|2022-07-23 13:35:00|7293.51|7173.51|7307.77|7187.77|7307.77|7187.77|7293.18|7173.18|278
1658583600000|2022-07-23 13:40:00|7307.98|7187.98|7304.3|7184.3|7309.76|7189.76|7303.41|7183.41|280
1658583900000|2022-07-23 13:45:00|7304.42|7184.42|7310.68|7190.68|7311.32|7191.32|7301.36|7181.36|273
1658584200000|2022-07-23 13:50:00|7310.98|7190.98|7326.97|7206.97|7327.28|7207.28|7310.92|7190.92|278
1658584500000|2022-07-23 13:55:00|7326.89|7206.89|7316.54|7196.54|7326.89|7206.89|7314.54|7194.54|280
1658584800000|2022-07-23 14:00:00|7316.53|7196.53|7310.12|7190.12|7316.53|7196.53|7306.03|7186.03|281
1658585100000|2022-07-23 14:05:00|7309.72|7189.72|7314.76|7194.76|7317.12|7197.12|7300.39|7180.39|277
1658585400000|2022-07-23 14:10:00|7314.71|7194.71|7303.68|7183.68|7314.84|7194.84|7303.55|7183.55|256
1658585700000|2022-07-23 14:15:00|7303.74|7183.74|7282.43|7162.43|7306.28|7186.28|7282.43|7162.43|278
1658586000000|2022-07-23 14:20:00|7282.19|7162.19|7307.2|7187.2|7314.31|7194.31|7281.73|7161.73|283
1658586300000|2022-07-23 14:25:00|7306.95|7186.95|7285.2|7165.2|7306.95|7186.95|7285.2|7165.2|271
1658586600000|2022-07-23 14:30:00|7285.18|7165.18|7283.73|7163.73|7285.55|7165.55|7276.85|7156.85|285
1658586900000|2022-07-23 14:35:00|7283.87|7163.87|7289.84|7169.84|7299.4|7179.4|7283.87|7163.87|284
1658587200000|2022-07-23 14:40:00|7290.02|7170.02|7290.65|7170.65|7290.83|7170.83|7284.7|7164.7|284
1658587500000|2022-07-23 14:45:00|7290.68|7170.68|7287.23|7167.23|7293.39|7173.39|7287.18|7167.18|284
1658587800000|2022-07-23 14:50:00|7287.32|7167.32|7263.87|7143.87|7287.32|7167.32|7259.25|7139.25|285
1658588100000|2022-07-23 14:55:00|7263.28|7143.28|7256|7136|7263.72|7143.72|7231.32|7111.32|290
1658588400000|2022-07-23 15:00:00|7255.46|7135.46|7293.39|7173.39|7293.39|7173.39|7255.01|7135.01|286
1658588700000|2022-07-23 15:05:00|7293.4|7173.4|7299.47|7179.47|7299.48|7179.48|7290.57|7170.57|281
1658589000000|2022-07-23 15:10:00|7299.4|7179.4|7312.11|7192.11|7313.16|7193.16|7299.33|7179.33|285
1658589300000|2022-07-23 15:15:00|7312.05|7192.05|7305.97|7185.97|7312.56|7192.56|7304.21|7184.21|279
1658589600000|2022-07-23 15:20:00|7305.92|7185.92|7285.27|7165.27|7307.36|7187.36|7285.27|7165.27|279
1658589900000|2022-07-23 15:25:00|7285.47|7165.47|7269.24|7149.24|7286.15|7166.15|7262.17|7142.17|281
1658590200000|2022-07-23 15:30:00|7269.21|7149.21|7290.31|7170.31|7292.86|7172.86|7261.06|7141.06|290
1658590500000|2022-07-23 15:35:00|7290.32|7170.32|7278.24|7158.24|7291.66|7171.66|7274.52|7154.52|286
1658590800000|2022-07-23 15:40:00|7278.28|7158.28|7274.24|7154.24|7278.38|7158.38|7273.72|7153.72|265
1658591100000|2022-07-23 15:45:00|7274.33|7154.33|7268.27|7148.27|7274.96|7154.96|7268.27|7148.27|273
1658591400000|2022-07-23 15:50:00|7268.3|7148.3|7272.73|7152.73|7274.11|7154.11|7267.12|7147.12|284
1658591700000|2022-07-23 15:55:00|7272.64|7152.64|7288.03|7168.03|7288.86|7168.86|7272.62|7152.62|281
1658592000000|2022-07-23 16:00:00|7288.32|7168.32|7287.11|7167.11|7293.57|7173.57|7286.31|7166.31|282
1658592300000|2022-07-23 16:05:00|7287.33|7167.33|7282.74|7162.74|7292.16|7172.16|7277.9|7157.9|288
1658592600000|2022-07-23 16:10:00|7282.97|7162.97|7303.79|7183.79|7303.92|7183.92|7282.97|7162.97|276
1658592900000|2022-07-23 16:15:00|7303.88|7183.88|7312.12|7192.12|7315.28|7195.28|7303.39|7183.39|280
1658593200000|2022-07-23 16:20:00|7312.11|7192.11|7313.42|7193.42|7313.42|7193.42|7306.75|7186.75|273
1658593500000|2022-07-23 16:25:00|7313.25|7193.25|7306.92|7186.92|7315.44|7195.44|7306.76|7186.76|277
1658593800000|2022-07-23 16:30:00|7306.9|7186.9|7302.42|7182.42|7307.32|7187.32|7302.42|7182.42|272
1658594100000|2022-07-23 16:35:00|7302.36|7182.36|7279.86|7159.86|7302.36|7182.36|7275.69|7155.69|280
1658594400000|2022-07-23 16:40:00|7279.87|7159.87|7300.13|7180.13|7309.21|7189.21|7279.44|7159.44|282
1658594700000|2022-07-23 16:45:00|7299.96|7179.96|7289.25|7169.25|7302.16|7182.16|7289.25|7169.25|278
1658595000000|2022-07-23 16:50:00|7289.27|7169.27|7294.6|7174.6|7295.49|7175.49|7283.52|7163.52|274
1658595300000|2022-07-23 16:55:00|7294.66|7174.66|7276.22|7156.22|7294.68|7174.68|7276.22|7156.22|279
1658595600000|2022-07-23 17:00:00|7276.39|7156.39|7285.18|7165.18|7287.04|7167.04|7255.58|7135.58|288
1658595900000|2022-07-23 17:05:00|7284.85|7164.85|7250.26|7130.26|7285.18|7165.18|7249.82|7129.82|281
1658596200000|2022-07-23 17:10:00|7250.86|7130.86|7233.1|7113.1|7251.14|7131.14|7233.09|7113.09|283
1658596500000|2022-07-23 17:15:00|7233.03|7113.03|7223.84|7103.84|7238.03|7118.03|7223.42|7103.42|278
1658596800000|2022-07-23 17:20:00|7223.92|7103.92|7202.66|7082.66|7232.98|7112.98|7198.73|7078.73|292
1658597100000|2022-07-23 17:25:00|7202.78|7082.78|7234.36|7114.36|7237.15|7117.15|7202.78|7082.78|283
1658597400000|2022-07-23 17:30:00|7234.26|7114.26|7196.3|7076.3|7234.26|7114.26|7193.04|7073.04|282
1658597700000|2022-07-23 17:35:00|7196.76|7076.76|7215.77|7095.77|7219.78|7099.78|7196.65|7076.65|280
1658598000000|2022-07-23 17:40:00|7215.66|7095.66|7191.45|7071.45|7221.31|7101.31|7191.45|7071.45|280
1658598300000|2022-07-23 17:45:00|7191.81|7071.81|7202.37|7082.37|7205.88|7085.88|7184.75|7064.75|288
1658598600000|2022-07-23 17:50:00|7202.29|7082.29|7199.53|7079.53|7206.65|7086.65|7199.53|7079.53|277
1658598900000|2022-07-23 17:55:00|7199.44|7079.44|7195.78|7075.78|7199.46|7079.46|7187.12|7067.12|285
1658599200000|2022-07-23 18:00:00|7195.7|7075.7|7181|7061|7195.7|7075.7|7180.81|7060.81|283
1658599500000|2022-07-23 18:05:00|7181.31|7061.31|7211.25|7091.25|7211.25|7091.25|7163.33|7043.33|293
1658599800000|2022-07-23 18:10:00|7211.44|7091.44|7223.13|7103.13|7224.02|7104.02|7209.23|7089.23|278
1658600100000|2022-07-23 18:15:00|7223.29|7103.29|7238.73|7118.73|7240|7120|7223.03|7103.03|279
1658600400000|2022-07-23 18:20:00|7238.79|7118.79|7239.02|7119.02|7240.53|7120.53|7235.32|7115.32|281
1658600700000|2022-07-23 18:25:00|7238.84|7118.84|7241.64|7121.64|7244.04|7124.04|7233.56|7113.56|278
1658601000000|2022-07-23 18:30:00|7241.53|7121.53|7239.26|7119.26|7243.2|7123.2|7238.32|7118.32|271
1658601300000|2022-07-23 18:35:00|7239.38|7119.38|7223.49|7103.49|7239.59|7119.59|7222.85|7102.85|275
1658601600000|2022-07-23 18:40:00|7223.56|7103.56|7231.36|7111.36|7231.36|7111.36|7219.51|7099.51|259
1658601900000|2022-07-23 18:45:00|7231.31|7111.31|7207|7087|7231.6|7111.6|7207|7087|264
1658602200000|2022-07-23 18:50:00|7205.1|7085.1|7195.65|7075.65|7205.1|7085.1|7192.24|7072.24|283
1658602500000|2022-07-23 18:55:00|7195.75|7075.75|7187.16|7067.16|7213.54|7093.54|7186.86|7066.86|275
1658602800000|2022-07-23 19:00:00|7187.28|7067.28|7189.37|7069.37|7190.03|7070.03|7181.86|7061.86|285
1658603100000|2022-07-23 19:05:00|7189.56|7069.56|7203.86|7083.86|7220.35|7100.35|7188.06|7068.06|284
1658603400000|2022-07-23 19:10:00|7203.88|7083.88|7174.27|7054.27|7209.65|7089.65|7166.75|7046.75|287
1658603700000|2022-07-23 19:15:00|7174.28|7054.28|7172.94|7052.94|7176.67|7056.67|7168.6|7048.6|273
1658604000000|2022-07-23 19:20:00|7172.97|7052.97|7176.74|7056.74|7180.08|7060.08|7172.86|7052.86|262
1658604300000|2022-07-23 19:25:00|7176.73|7056.73|7200.82|7080.82|7201|7081|7176.13|7056.13|273
1658604600000|2022-07-23 19:30:00|7201.68|7081.68|7222.87|7102.87|7222.94|7102.94|7201.68|7081.68|281
1658604900000|2022-07-23 19:35:00|7223.15|7103.15|7226.89|7106.89|7230.2|7110.2|7223.15|7103.15|289
1658605200000|2022-07-23 19:40:00|7226.93|7106.93|7235.42|7115.42|7235.77|7115.77|7221.87|7101.87|282
1658605500000|2022-07-23 19:45:00|7235.15|7115.15|7248.85|7128.85|7253.37|7133.37|7232.24|7112.24|289
1658605800000|2022-07-23 19:50:00|7248.89|7128.89|7247.45|7127.45|7261.7|7141.7|7247.45|7127.45|283
1658606100000|2022-07-23 19:55:00|7247.4|7127.4|7256.73|7136.73|7263.94|7143.94|7246.97|7126.97|282
1658606400000|2022-07-23 20:00:00|7256.69|7136.69|7265.29|7145.29|7265.29|7145.29|7249.07|7129.07|285
1658606700000|2022-07-23 20:05:00|7265.32|7145.32|7271.56|7151.56|7283.1|7163.1|7265.32|7145.32|278
1658607000000|2022-07-23 20:10:00|7271.5|7151.5|7271.53|7151.53|7272.27|7152.27|7259.2|7139.2|281
1658607300000|2022-07-23 20:15:00|7271.6|7151.6|7272.8|7152.8|7273.14|7153.14|7265.47|7145.47|278
1658607600000|2022-07-23 20:20:00|7272.79|7152.79|7268.74|7148.74|7273.96|7153.96|7265.14|7145.14|276
1658607900000|2022-07-23 20:25:00|7268.79|7148.79|7261.73|7141.73|7268.79|7148.79|7260.02|7140.02|277
1658608200000|2022-07-23 20:30:00|7261.74|7141.74|7277.28|7157.28|7280.08|7160.08|7261.31|7141.31|279
1658608500000|2022-07-23 20:35:00|7277.25|7157.25|7276.34|7156.34|7277.66|7157.66|7274.47|7154.47|253
1658608800000|2022-07-23 20:40:00|7276.22|7156.22|7278.5|7158.5|7279.4|7159.4|7272.33|7152.33|268
1658609100000|2022-07-23 20:45:00|7278.49|7158.49|7282.15|7162.15|7282.86|7162.86|7276.65|7156.65|279
1658609400000|2022-07-23 20:50:00|7282.11|7162.11|7300.93|7180.93|7302.11|7182.11|7281.6|7161.6|270
1658609700000|2022-07-23 20:55:00|7300.92|7180.92|7302.42|7182.42|7306.04|7186.04|7297.67|7177.67|278
1658610000000|2022-07-23 21:00:00|7302.36|7182.36|7305.75|7185.75|7310.38|7190.38|7301.16|7181.16|288
1658610300000|2022-07-23 21:05:00|7305.77|7185.77|7285.51|7165.51|7305.77|7185.77|7284.2|7164.2|275
1658610600000|2022-07-23 21:10:00|7285.49|7165.49|7300.84|7180.84|7301.65|7181.65|7285.32|7165.32|278
1658610900000|2022-07-23 21:15:00|7300.91|7180.91|7304.71|7184.71|7306.35|7186.35|7299.15|7179.15|274
1658611200000|2022-07-23 21:20:00|7304.86|7184.86|7299.04|7179.04|7305.16|7185.16|7296.8|7176.8|274
1658611500000|2022-07-23 21:25:00|7298.95|7178.95|7307.42|7187.42|7311.12|7191.12|7298.84|7178.84|272
1658611800000|2022-07-23 21:30:00|7307.41|7187.41|7305.9|7185.9|7308.57|7188.57|7304.81|7184.81|265
1658612100000|2022-07-23 21:35:00|7305.87|7185.87|7288.62|7168.62|7306.25|7186.25|7288.48|7168.48|268
1658612400000|2022-07-23 21:40:00|7288.41|7168.41|7298.93|7178.93|7298.93|7178.93|7285.74|7165.74|263
1658612700000|2022-07-23 21:45:00|7299.37|7179.37|7294.11|7174.11|7299.98|7179.98|7293.35|7173.35|259
1658613000000|2022-07-23 21:50:00|7294.27|7174.27|7286.93|7166.93|7294.49|7174.49|7284.47|7164.47|274
1658613300000|2022-07-23 21:55:00|7287.08|7167.08|7286.53|7166.53|7287.54|7167.54|7282.99|7162.99|264
1658613600000|2022-07-23 22:00:00|7286.36|7166.36|7292.12|7172.12|7292.3|7172.3|7283.47|7163.47|280
1658613900000|2022-07-23 22:05:00|7292.19|7172.19|7303.46|7183.46|7306.7|7186.7|7291.96|7171.96|275
1658614200000|2022-07-23 22:10:00|7303.45|7183.45|7302.95|7182.95|7306.28|7186.28|7302.95|7182.95|245
1658614500000|2022-07-23 22:15:00|7302.26|7182.26|7304.3|7184.3|7304.31|7184.31|7295.09|7175.09|278
1658614800000|2022-07-23 22:20:00|7304.21|7184.21|7363.35|7243.35|7363.35|7243.35|7303.95|7183.95|294
1658615100000|2022-07-23 22:25:00|7362.97|7242.97|7362.33|7242.33|7364.9|7244.9|7358.42|7238.42|289
1658615400000|2022-07-23 22:30:00|7362.2|7242.2|7397.1|7277.1|7398.01|7278.01|7360.55|7240.55|294
1658615700000|2022-07-23 22:35:00|7396.91|7276.91|7403.14|7283.14|7407.47|7287.47|7396.33|7276.33|287
1658616000000|2022-07-23 22:40:00|7403.04|7283.04|7388.28|7268.28|7403.04|7283.04|7388.28|7268.28|285
1658616300000|2022-07-23 22:45:00|7388.33|7268.33|7397.35|7277.35|7397.95|7277.95|7381.95|7261.95|283
1658616600000|2022-07-23 22:50:00|7397.36|7277.36|7400.91|7280.91|7402.86|7282.86|7397.28|7277.28|268
1658616900000|2022-07-23 22:55:00|7400.93|7280.93|7391.72|7271.72|7401.84|7281.84|7391.72|7271.72|270
1658617200000|2022-07-23 23:00:00|7391.6|7271.6|7400.78|7280.78|7410.21|7290.21|7386.46|7266.46|285
1658617500000|2022-07-23 23:05:00|7400.47|7280.47|7410.1|7290.1|7415.53|7295.53|7397.29|7277.29|286
1658617800000|2022-07-23 23:10:00|7410.01|7290.01|7412.56|7292.56|7414.29|7294.29|7409.49|7289.49|272
1658618100000|2022-07-23 23:15:00|7412.62|7292.62|7415.92|7295.92|7418.11|7298.11|7411.7|7291.7|271
1658618400000|2022-07-23 23:20:00|7415.99|7295.99|7400.19|7280.19|7420.3|7300.3|7399.86|7279.86|274
1658618700000|2022-07-23 23:25:00|7400.29|7280.29|7415.46|7295.46|7417.8|7297.8|7398.37|7278.37|280
1658619000000|2022-07-23 23:30:00|7415.2|7295.2|7409.23|7289.23|7422.45|7302.45|7407.8|7287.8|267
1658619300000|2022-07-23 23:35:00|7409.51|7289.51|7404|7284|7415.22|7295.22|7404|7284|270
1658619600000|2022-07-23 23:40:00|7404.03|7284.03|7396.61|7276.61|7404.16|7284.16|7396.61|7276.61|275
1658619900000|2022-07-23 23:45:00|7396.67|7276.67|7402.2|7282.2|7402.91|7282.91|7396.61|7276.61|266
1658620200000|2022-07-23 23:50:00|7402.29|7282.29|7409.15|7289.15|7409.28|7289.28|7395.37|7275.37|278
1658620500000|2022-07-23 23:55:00|7409.14|7289.14|7398.29|7278.29|7409.95|7289.95|7397.44|7277.44|270
1658620800000|2022-07-24 00:00:00|7398.3|7278.3|7462.09|7342.09|7465.46|7345.46|7397.37|7277.37|290
1658621100000|2022-07-24 00:05:00|7461.71|7341.71|7446.1|7326.1|7461.71|7341.71|7445.34|7325.34|287
1658621400000|2022-07-24 00:10:00|7446.16|7326.16|7460.14|7340.14|7469.08|7349.08|7443.87|7323.87|281
1658621700000|2022-07-24 00:15:00|7459.49|7339.49|7447.23|7327.23|7459.66|7339.66|7445.86|7325.86|281
1658622000000|2022-07-24 00:20:00|7447.08|7327.08|7438.28|7318.28|7449.69|7329.69|7437.59|7317.59|280
1658622300000|2022-07-24 00:25:00|7438.5|7318.5|7448.84|7328.84|7448.84|7328.84|7434.27|7314.27|267
1658622600000|2022-07-24 00:30:00|7448.94|7328.94|7455.28|7335.28|7456.6|7336.6|7446.57|7326.57|272
1658622900000|2022-07-24 00:35:00|7455.13|7335.13|7442.33|7322.33|7455.18|7335.18|7442.33|7322.33|273
1658623200000|2022-07-24 00:40:00|7442.21|7322.21|7443.92|7323.92|7445.61|7325.61|7440.97|7320.97|263
1658623500000|2022-07-24 00:45:00|7443.24|7323.24|7432.9|7312.9|7443.24|7323.24|7431.46|7311.46|276
1658623800000|2022-07-24 00:50:00|7432.93|7312.93|7434.09|7314.09|7436.58|7316.58|7431.03|7311.03|267
1658624100000|2022-07-24 00:55:00|7434.01|7314.01|7432.26|7312.26|7436.09|7316.09|7431.73|7311.73|277
1658624400000|2022-07-24 01:00:00|7432.2|7312.2|7439.76|7319.76|7440.42|7320.42|7432.2|7312.2|261
1658624700000|2022-07-24 01:05:00|7439.89|7319.89|7432.93|7312.93|7440.27|7320.27|7432.93|7312.93|264
1658625000000|2022-07-24 01:10:00|7432.64|7312.64|7421.29|7301.29|7432.64|7312.64|7420.13|7300.13|276
1658625300000|2022-07-24 01:15:00|7421.27|7301.27|7439.79|7319.79|7439.91|7319.91|7421.12|7301.12|284
1658625600000|2022-07-24 01:20:00|7439.75|7319.75|7442.73|7322.73|7443.76|7323.76|7439.53|7319.53|271
1658625900000|2022-07-24 01:25:00|7442.79|7322.79|7425.85|7305.85|7442.82|7322.82|7425.79|7305.79|273
1658626200000|2022-07-24 01:30:00|7425.82|7305.82|7408.31|7288.31|7426.48|7306.48|7408.08|7288.08|283
1658626500000|2022-07-24 01:35:00|7408.16|7288.16|7418.16|7298.16|7421.45|7301.45|7401.2|7281.2|279
1658626800000|2022-07-24 01:40:00|7418.31|7298.31|7388.19|7268.19|7419.05|7299.05|7388.19|7268.19|282
1658627100000|2022-07-24 01:45:00|7387.89|7267.89|7378.17|7258.17|7392.36|7272.36|7378.15|7258.15|283
1658627400000|2022-07-24 01:50:00|7378.31|7258.31|7386.89|7266.89|7387.97|7267.97|7377.01|7257.01|274
1658627700000|2022-07-24 01:55:00|7386.95|7266.95|7404.4|7284.4|7404.42|7284.42|7386.72|7266.72|270
1658628000000|2022-07-24 02:00:00|7404.37|7284.37|7399.73|7279.73|7405.89|7285.89|7399.32|7279.32|273
1658628300000|2022-07-24 02:05:00|7399.68|7279.68|7397.03|7277.03|7400.75|7280.75|7388.49|7268.49|280
1658628600000|2022-07-24 02:10:00|7397.07|7277.07|7396.11|7276.11|7397.07|7277.07|7392.15|7272.15|279
1658628900000|2022-07-24 02:15:00|7395.94|7275.94|7390.21|7270.21|7397.37|7277.37|7389.39|7269.39|274
1658629200000|2022-07-24 02:20:00|7390.44|7270.44|7389.1|7269.1|7391.49|7271.49|7386.49|7266.49|267
1658629500000|2022-07-24 02:25:00|7389.15|7269.15|7402.7|7282.7|7402.79|7282.79|7389.06|7269.06|260
1658629800000|2022-07-24 02:30:00|7402.66|7282.66|7420.26|7300.26|7426.83|7306.83|7402.66|7282.66|289
1658630100000|2022-07-24 02:35:00|7420.46|7300.46|7425.69|7305.69|7429.1|7309.1|7417.17|7297.17|275
1658630400000|2022-07-24 02:40:00|7425.71|7305.71|7413.21|7293.21|7427.34|7307.34|7412.93|7292.93|270
1658630700000|2022-07-24 02:45:00|7413.17|7293.17|7401.9|7281.9|7417.2|7297.2|7399.89|7279.89|268
1658631000000|2022-07-24 02:50:00|7401.94|7281.94|7400.72|7280.72|7403.89|7283.89|7399.48|7279.48|264
1658631300000|2022-07-24 02:55:00|7400.78|7280.78|7418.61|7298.61|7418.61|7298.61|7399.28|7279.28|264
1658631600000|2022-07-24 03:00:00|7418.94|7298.94|7423.55|7303.55|7428.12|7308.12|7418.94|7298.94|278
1658631900000|2022-07-24 03:05:00|7423.36|7303.36|7417.58|7297.58|7423.48|7303.48|7417.58|7297.58|255
1658632200000|2022-07-24 03:10:00|7417.67|7297.67|7403.86|7283.86|7417.67|7297.67|7402.11|7282.11|270
1658632500000|2022-07-24 03:15:00|7403.06|7283.06|7382.31|7262.31|7403.06|7283.06|7381.23|7261.23|276
1658632800000|2022-07-24 03:20:00|7382.22|7262.22|7376|7256|7382.51|7262.51|7375.82|7255.82|263
1658633100000|2022-07-24 03:25:00|7376.01|7256.01|7379.31|7259.31|7380.22|7260.22|7373.34|7253.34|262
1658633400000|2022-07-24 03:30:00|7379.89|7259.89|7380.99|7260.99|7384.35|7264.35|7379.77|7259.77|256
1658633700000|2022-07-24 03:35:00|7380.89|7260.89|7365.74|7245.74|7381.08|7261.08|7363.61|7243.61|273
1658634000000|2022-07-24 03:40:00|7365.75|7245.75|7374.17|7254.17|7374.46|7254.46|7363.89|7243.89|275
1658634300000|2022-07-24 03:45:00|7373.92|7253.92|7371.42|7251.42|7374.82|7254.82|7371.39|7251.39|273
1658634600000|2022-07-24 03:50:00|7371.4|7251.4|7372.84|7252.84|7373.86|7253.86|7370.27|7250.27|264
1658634900000|2022-07-24 03:55:00|7372.79|7252.79|7370.79|7250.79|7374.07|7254.07|7369.53|7249.53|256
1658635200000|2022-07-24 04:00:00|7370.65|7250.65|7382.51|7262.51|7385.47|7265.47|7370.54|7250.54|270
1658635500000|2022-07-24 04:05:00|7382.52|7262.52|7386.51|7266.51|7389.73|7269.73|7379.28|7259.28|259
1658635800000|2022-07-24 04:10:00|7386.49|7266.49|7367.43|7247.43|7386.54|7266.54|7363.67|7243.67|270
1658636100000|2022-07-24 04:15:00|7367.74|7247.74|7377.54|7257.54|7379.43|7259.43|7367.74|7247.74|274
1658636400000|2022-07-24 04:20:00|7377.04|7257.04|7372.42|7252.42|7377.04|7257.04|7372.41|7252.41|245
1658636700000|2022-07-24 04:25:00|7372.5|7252.5|7386.38|7266.38|7386.93|7266.93|7371.67|7251.67|257
1658637000000|2022-07-24 04:30:00|7386.4|7266.4|7400.7|7280.7|7402.6|7282.6|7386.36|7266.36|273
1658637300000|2022-07-24 04:35:00|7400.69|7280.69|7409.89|7289.89|7409.89|7289.89|7400.69|7280.69|247
1658637600000|2022-07-24 04:40:00|7410.16|7290.16|7410.3|7290.3|7411.86|7291.86|7407.28|7287.28|246
1658637900000|2022-07-24 04:45:00|7410.27|7290.27|7411.98|7291.98|7413.66|7293.66|7410.07|7290.07|248
1658638200000|2022-07-24 04:50:00|7412.02|7292.02|7411.53|7291.53|7421.3|7301.3|7410.57|7290.57|265
1658638500000|2022-07-24 04:55:00|7411.49|7291.49|7413.3|7293.3|7413.8|7293.8|7407.15|7287.15|248
1658638800000|2022-07-24 05:00:00|7413.33|7293.33|7432.31|7312.31|7436.38|7316.38|7412.71|7292.71|272
1658639100000|2022-07-24 05:05:00|7432.33|7312.33|7427.57|7307.57|7432.33|7312.33|7426.83|7306.83|261
1658639400000|2022-07-24 05:10:00|7427.54|7307.54|7456.4|7336.4|7456.4|7336.4|7426.21|7306.21|272
1658639700000|2022-07-24 05:15:00|7457.79|7337.79|7510.12|7390.12|7510.12|7390.12|7457.79|7337.79|290
1658640000000|2022-07-24 05:20:00|7510.59|7390.59|7512.36|7392.36|7531.09|7411.09|7510.59|7390.59|284
1658640300000|2022-07-24 05:25:00|7512.22|7392.22|7521.31|7401.31|7526|7406|7511.51|7391.51|286
1658640600000|2022-07-24 05:30:00|7521.12|7401.12|7507.47|7387.47|7525.2|7405.2|7507.47|7387.47|289
1658640900000|2022-07-24 05:35:00|7507.37|7387.37|7518.41|7398.41|7518.41|7398.41|7503.1|7383.1|274
1658641200000|2022-07-24 05:40:00|7518.26|7398.26|7549.41|7429.41|7549.75|7429.75|7518.26|7398.26|284
1658641500000|2022-07-24 05:45:00|7549.42|7429.42|7542.91|7422.91|7551.9|7431.9|7542.85|7422.85|279
1658641800000|2022-07-24 05:50:00|7542.83|7422.83|7539.85|7419.85|7543.71|7423.71|7537.53|7417.53|283
1658642100000|2022-07-24 05:55:00|7539.76|7419.76|7535.67|7415.67|7539.83|7419.83|7532.36|7412.36|278
1658642400000|2022-07-24 06:00:00|7535.63|7415.63|7542.34|7422.34|7542.79|7422.79|7533.55|7413.55|278
1658642700000|2022-07-24 06:05:00|7542.38|7422.38|7534.11|7414.11|7542.38|7422.38|7531.22|7411.22|267
1658643000000|2022-07-24 06:10:00|7533.9|7413.9|7537.01|7417.01|7538.93|7418.93|7530.35|7410.35|276
1658643300000|2022-07-24 06:15:00|7536.86|7416.86|7544.12|7424.12|7557.04|7437.04|7536.76|7416.76|277
1658643600000|2022-07-24 06:20:00|7543.9|7423.9|7545.71|7425.71|7547.37|7427.37|7539.15|7419.15|269
1658643900000|2022-07-24 06:25:00|7545.63|7425.63|7567.06|7447.06|7567.1|7447.1|7545.58|7425.58|287
1658644200000|2022-07-24 06:30:00|7567.03|7447.03|7556.97|7436.97|7568.26|7448.26|7554.85|7434.85|279
1658644500000|2022-07-24 06:35:00|7557.17|7437.17|7537.23|7417.23|7557.41|7437.41|7536.56|7416.56|271
1658644800000|2022-07-24 06:40:00|7537.28|7417.28|7537.93|7417.93|7542.09|7422.09|7536.48|7416.48|275
1658645100000|2022-07-24 06:45:00|7537.89|7417.89|7548.22|7428.22|7548.5|7428.5|7537.88|7417.88|277
1658645400000|2022-07-24 06:50:00|7548.21|7428.21|7545.71|7425.71|7549.43|7429.43|7545.71|7425.71|266
1658645700000|2022-07-24 06:55:00|7545.81|7425.81|7542.22|7422.22|7545.81|7425.81|7534.37|7414.37|278
1658646000000|2022-07-24 07:00:00|7542.28|7422.28|7555.1|7435.1|7555.1|7435.1|7541.62|7421.62|267
1658646300000|2022-07-24 07:05:00|7555.09|7435.09|7568.22|7448.22|7570.75|7450.75|7554.48|7434.48|280
1658646600000|2022-07-24 07:10:00|7568.21|7448.21|7556.15|7436.15|7568.3|7448.3|7556.15|7436.15|266
1658646900000|2022-07-24 07:15:00|7556.08|7436.08|7546.71|7426.71|7556.33|7436.33|7546.48|7426.48|273
1658647200000|2022-07-24 07:20:00|7546.43|7426.43|7548.77|7428.77|7549.65|7429.65|7545.01|7425.01|263
1658647500000|2022-07-24 07:25:00|7548.82|7428.82|7547.26|7427.26|7555.63|7435.63|7547.03|7427.03|272
1658647800000|2022-07-24 07:30:00|7547.37|7427.37|7531.59|7411.59|7548.88|7428.88|7531.59|7411.59|287
1658648100000|2022-07-24 07:35:00|7531.84|7411.84|7535.94|7415.94|7537.45|7417.45|7531.13|7411.13|267
1658648400000|2022-07-24 07:40:00|7535.85|7415.85|7545.25|7425.25|7548.5|7428.5|7535.7|7415.7|277
1658648700000|2022-07-24 07:45:00|7545.16|7425.16|7544.24|7424.24|7548.34|7428.34|7543.91|7423.91|261
1658649000000|2022-07-24 07:50:00|7544.25|7424.25|7531.85|7411.85|7544.52|7424.52|7531.85|7411.85|270
1658649300000|2022-07-24 07:55:00|7531.69|7411.69|7530.52|7410.52|7532.47|7412.47|7529.48|7409.48|228
1658649600000|2022-07-24 08:00:00|7530.49|7410.49|7517.48|7397.48|7535.53|7415.53|7514.36|7394.36|291
1658649900000|2022-07-24 08:05:00|7517.44|7397.44|7522.75|7402.75|7524.9|7404.9|7515.3|7395.3|278
1658650200000|2022-07-24 08:10:00|7522.54|7402.54|7523.37|7403.37|7523.84|7403.84|7520.67|7400.67|270
1658650500000|2022-07-24 08:15:00|7523.31|7403.31|7514|7394|7524.01|7404.01|7514|7394|265
1658650800000|2022-07-24 08:20:00|7514.05|7394.05|7506.04|7386.04|7514.38|7394.38|7504.67|7384.67|278
1658651100000|2022-07-24 08:25:00|7506.07|7386.07|7506.58|7386.58|7508.77|7388.77|7501.16|7381.16|266
1658651400000|2022-07-24 08:30:00|7506.5|7386.5|7503.12|7383.12|7511.97|7391.97|7503.12|7383.12|281
1658651700000|2022-07-24 08:35:00|7502.26|7382.26|7504.98|7384.98|7507.13|7387.13|7499.83|7379.83|275
1658652000000|2022-07-24 08:40:00|7504.96|7384.96|7530.26|7410.26|7530.87|7410.87|7504.53|7384.53|266
1658652300000|2022-07-24 08:45:00|7530.21|7410.21|7525.13|7405.13|7537.42|7417.42|7522.56|7402.56|284
1658652600000|2022-07-24 08:50:00|7525.03|7405.03|7532.49|7412.49|7532.53|7412.53|7523.82|7403.82|278
1658652900000|2022-07-24 08:55:00|7532.51|7412.51|7538.71|7418.71|7538.82|7418.82|7528.6|7408.6|270
1658653200000|2022-07-24 09:00:00|7538.7|7418.7|7546.44|7426.44|7548.38|7428.38|7538.41|7418.41|269
1658653500000|2022-07-24 09:05:00|7546.47|7426.47|7536.81|7416.81|7547.29|7427.29|7536.81|7416.81|266
1658653800000|2022-07-24 09:10:00|7536.88|7416.88|7533.78|7413.78|7537.47|7417.47|7532.56|7412.56|268
1658654100000|2022-07-24 09:15:00|7533.84|7413.84|7542.4|7422.4|7543.78|7423.78|7533.83|7413.83|263
1658654400000|2022-07-24 09:20:00|7542.5|7422.5|7569.72|7449.72|7570.29|7450.29|7542.23|7422.23|282
1658654700000|2022-07-24 09:25:00|7569.71|7449.71|7562.61|7442.61|7570.16|7450.16|7560.5|7440.5|267
1658655000000|2022-07-24 09:30:00|7562.53|7442.53|7564.35|7444.35|7573.53|7453.53|7561.93|7441.93|275
1658655300000|2022-07-24 09:35:00|7564.51|7444.51|7559.16|7439.16|7566.96|7446.96|7559.12|7439.12|267
1658655600000|2022-07-24 09:40:00|7559.15|7439.15|7549.29|7429.29|7559.15|7439.15|7545.56|7425.56|272
1658655900000|2022-07-24 09:45:00|7549.45|7429.45|7535.78|7415.78|7549.45|7429.45|7535.09|7415.09|264
1658656200000|2022-07-24 09:50:00|7535.77|7415.77|7540.29|7420.29|7541.38|7421.38|7535.77|7415.77|245
1658656500000|2022-07-24 09:55:00|7540.26|7420.26|7527.52|7407.52|7541.05|7421.05|7527.28|7407.28|267
1658656800000|2022-07-24 10:00:00|7527.64|7407.64|7534.2|7414.2|7534.2|7414.2|7527.56|7407.56|259
1658657100000|2022-07-24 10:05:00|7534.26|7414.26|7530.46|7410.46|7535.38|7415.38|7530.46|7410.46|253
1658657400000|2022-07-24 10:10:00|7530.33|7410.33|7532.76|7412.76|7533.62|7413.62|7528.07|7408.07|254
1658657700000|2022-07-24 10:15:00|7532.69|7412.69|7537.58|7417.58|7543.79|7423.79|7528.58|7408.58|283
1658658000000|2022-07-24 10:20:00|7537.63|7417.63|7542.41|7422.41|7542.41|7422.41|7532.94|7412.94|270
1658658300000|2022-07-24 10:25:00|7542.89|7422.89|7545.89|7425.89|7546.86|7426.86|7542.89|7422.89|261
1658658600000|2022-07-24 10:30:00|7545.86|7425.86|7544.02|7424.02|7547.56|7427.56|7543.01|7423.01|271
1658658900000|2022-07-24 10:35:00|7544.16|7424.16|7486.69|7366.69|7544.16|7424.16|7486.24|7366.24|287
1658659200000|2022-07-24 10:40:00|7486.1|7366.1|7483.85|7363.85|7495.32|7375.32|7483.55|7363.55|284
1658659500000|2022-07-24 10:45:00|7483.9|7363.9|7483.61|7363.61|7485.56|7365.56|7480.61|7360.61|267
1658659800000|2022-07-24 10:50:00|7483.62|7363.62|7487.47|7367.47|7494.66|7374.66|7477.49|7357.49|285
1658660100000|2022-07-24 10:55:00|7487.67|7367.67|7493.35|7373.35|7496.31|7376.31|7487.46|7367.46|277
1658660400000|2022-07-24 11:00:00|7493.71|7373.71|7508.89|7388.89|7509.34|7389.34|7493.12|7373.12|264
1658660700000|2022-07-24 11:05:00|7509.06|7389.06|7511.86|7391.86|7511.86|7391.86|7504.38|7384.38|278
1658661000000|2022-07-24 11:10:00|7512.41|7392.41|7587.95|7467.95|7596.01|7476.01|7512.41|7392.41|294
1658661300000|2022-07-24 11:15:00|7587.86|7467.86|7602.07|7482.07|7604.66|7484.66|7585.34|7465.34|296
1658661600000|2022-07-24 11:20:00|7602.1|7482.1|7585.33|7465.33|7609.76|7489.76|7585.18|7465.18|289
1658661900000|2022-07-24 11:25:00|7585.07|7465.07|7589.78|7469.78|7591.5|7471.5|7584.3|7464.3|288
1658662200000|2022-07-24 11:30:00|7589.77|7469.77|7573.41|7453.41|7601.29|7481.29|7573.34|7453.34|288
1658662500000|2022-07-24 11:35:00|7573.26|7453.26|7580.48|7460.48|7580.73|7460.73|7568.51|7448.51|279
1658662800000|2022-07-24 11:40:00|7581.05|7461.05|7581.01|7461.01|7584.42|7464.42|7580.61|7460.61|277
1658663100000|2022-07-24 11:45:00|7581.08|7461.08|7564.24|7444.24|7582.81|7462.81|7562.61|7442.61|281
1658663400000|2022-07-24 11:50:00|7564.31|7444.31|7565.41|7445.41|7568.58|7448.58|7562.97|7442.97|271
1658663700000|2022-07-24 11:55:00|7565.27|7445.27|7565.1|7445.1|7573.15|7453.15|7565.1|7445.1|262
1658664000000|2022-07-24 12:00:00|7565.12|7445.12|7539.19|7419.19|7566.89|7446.89|7535.29|7415.29|288
1658664300000|2022-07-24 12:05:00|7539.09|7419.09|7566.73|7446.73|7567.19|7447.19|7538.29|7418.29|278
1658664600000|2022-07-24 12:10:00|7566.69|7446.69|7574.04|7454.04|7574.1|7454.1|7566.68|7446.68|282
1658664900000|2022-07-24 12:15:00|7574.21|7454.21|7581.15|7461.15|7583.85|7463.85|7574.12|7454.12|285
1658665200000|2022-07-24 12:20:00|7581.47|7461.47|7560.72|7440.72|7581.85|7461.85|7559.91|7439.91|278
1658665500000|2022-07-24 12:25:00|7560.76|7440.76|7563.4|7443.4|7564.74|7444.74|7559.66|7439.66|277
1658665800000|2022-07-24 12:30:00|7563.47|7443.47|7543.3|7423.3|7563.47|7443.47|7543.3|7423.3|280
1658666100000|2022-07-24 12:35:00|7542.49|7422.49|7540.7|7420.7|7542.96|7422.96|7537.34|7417.34|288
1658666400000|2022-07-24 12:40:00|7540.65|7420.65|7518.76|7398.76|7545.23|7425.23|7518.76|7398.76|276
1658666700000|2022-07-24 12:45:00|7518.8|7398.8|7515.61|7395.61|7519.92|7399.92|7514.14|7394.14|283
1658667000000|2022-07-24 12:50:00|7515.53|7395.53|7485.26|7365.26|7515.78|7395.78|7482.7|7362.7|291
1658667300000|2022-07-24 12:55:00|7485.18|7365.18|7466.67|7346.67|7485.24|7365.24|7458.21|7338.21|289
1658667600000|2022-07-24 13:00:00|7466.37|7346.37|7457.89|7337.89|7474.56|7354.56|7454.47|7334.47|287
1658667900000|2022-07-24 13:05:00|7458.29|7338.29|7480.35|7360.35|7480.39|7360.39|7458.19|7338.19|284
1658668200000|2022-07-24 13:10:00|7480.41|7360.41|7486.72|7366.72|7486.94|7366.94|7476.76|7356.76|274
1658668500000|2022-07-24 13:15:00|7486.86|7366.86|7480.13|7360.13|7487.91|7367.91|7478.37|7358.37|277
1658668800000|2022-07-24 13:20:00|7480.19|7360.19|7472.31|7352.31|7481.29|7361.29|7469.78|7349.78|270
1658669100000|2022-07-24 13:25:00|7472.14|7352.14|7484.3|7364.3|7485.06|7365.06|7471.04|7351.04|272
1658669400000|2022-07-24 13:30:00|7484.39|7364.39|7473.01|7353.01|7490.15|7370.15|7471.35|7351.35|281
1658669700000|2022-07-24 13:35:00|7473.05|7353.05|7481.29|7361.29|7485.63|7365.63|7473.05|7353.05|283
1658670000000|2022-07-24 13:40:00|7481.2|7361.2|7465.23|7345.23|7484.47|7364.47|7464.47|7344.47|276
1658670300000|2022-07-24 13:45:00|7465.1|7345.1|7479.46|7359.46|7479.46|7359.46|7465.1|7345.1|278
1658670600000|2022-07-24 13:50:00|7479.47|7359.47|7479.64|7359.64|7486.13|7366.13|7479.3|7359.3|269
1658670900000|2022-07-24 13:55:00|7479.51|7359.51|7483.25|7363.25|7486.5|7366.5|7478.39|7358.39|264
1658671200000|2022-07-24 14:00:00|7483.23|7363.23|7483.63|7363.63|7487.84|7367.84|7481.68|7361.68|274
1658671500000|2022-07-24 14:05:00|7483.66|7363.66|7475.45|7355.45|7507.13|7387.13|7469.82|7349.82|291
1658671800000|2022-07-24 14:10:00|7475.63|7355.63|7495.61|7375.61|7501.6|7381.6|7475.63|7355.63|291
1658672100000|2022-07-24 14:15:00|7495.66|7375.66|7514.34|7394.34|7515.48|7395.48|7494.88|7374.88|281
1658672400000|2022-07-24 14:20:00|7514.3|7394.3|7566.91|7446.91|7571.08|7451.08|7513.83|7393.83|297
1658672700000|2022-07-24 14:25:00|7567.01|7447.01|7566.46|7446.46|7567.01|7447.01|7550.01|7430.01|291
1658673000000|2022-07-24 14:30:00|7566.45|7446.45|7569.63|7449.63|7575.6|7455.6|7563.02|7443.02|291
1658673300000|2022-07-24 14:35:00|7569.55|7449.55|7560.35|7440.35|7569.55|7449.55|7560.35|7440.35|272
1658673600000|2022-07-24 14:40:00|7560.6|7440.6|7559.64|7439.64|7560.82|7440.82|7554.1|7434.1|283
1658673900000|2022-07-24 14:45:00|7559.8|7439.8|7558.94|7438.94|7559.8|7439.8|7544.38|7424.38|284
1658674200000|2022-07-24 14:50:00|7559.16|7439.16|7569.12|7449.12|7571.6|7451.6|7553.78|7433.78|291
1658674500000|2022-07-24 14:55:00|7569.09|7449.09|7568.53|7448.53|7569.77|7449.77|7565.18|7445.18|281
1658674800000|2022-07-24 15:00:00|7568.52|7448.52|7561.26|7441.26|7568.59|7448.59|7560.73|7440.73|278
1658675100000|2022-07-24 15:05:00|7561.29|7441.29|7556.19|7436.19|7562.86|7442.86|7555.92|7435.92|284
1658675400000|2022-07-24 15:10:00|7556.04|7436.04|7587.94|7467.94|7595.49|7475.49|7556.03|7436.03|293
1658675700000|2022-07-24 15:15:00|7588.12|7468.12|7574.72|7454.72|7593.22|7473.22|7573.66|7453.66|283
1658676000000|2022-07-24 15:20:00|7574.92|7454.92|7565.72|7445.72|7579.14|7459.14|7564.61|7444.61|284
1658676300000|2022-07-24 15:25:00|7565.86|7445.86|7578.63|7458.63|7578.7|7458.7|7565.66|7445.66|281
1658676600000|2022-07-24 15:30:00|7578.6|7458.6|7567.42|7447.42|7578.62|7458.62|7565.48|7445.48|280
1658676900000|2022-07-24 15:35:00|7567.41|7447.41|7566.33|7446.33|7569.08|7449.08|7559.27|7439.27|288
1658677200000|2022-07-24 15:40:00|7566.12|7446.12|7566.74|7446.74|7569.78|7449.78|7565.82|7445.82|270
1658677500000|2022-07-24 15:45:00|7566.82|7446.82|7571.11|7451.11|7571.11|7451.11|7565.59|7445.59|266
1658677800000|2022-07-24 15:50:00|7571.12|7451.12|7572.95|7452.95|7577.73|7457.73|7571.12|7451.12|266
1658678100000|2022-07-24 15:55:00|7572.92|7452.92|7582.45|7462.45|7582.8|7462.8|7572.89|7452.89|271
1658678400000|2022-07-24 16:00:00|7582.64|7462.64|7558.58|7438.58|7588.49|7468.49|7558.08|7438.08|287
1658678700000|2022-07-24 16:05:00|7558.85|7438.85|7539.03|7419.03|7570.89|7450.89|7539.03|7419.03|279
1658679000000|2022-07-24 16:10:00|7539.13|7419.13|7528.68|7408.68|7541.79|7421.79|7528.33|7408.33|284
1658679300000|2022-07-24 16:15:00|7528.91|7408.91|7518.89|7398.89|7529.5|7409.5|7517.86|7397.86|287
1658679600000|2022-07-24 16:20:00|7518.83|7398.83|7511.24|7391.24|7520.96|7400.96|7508.41|7388.41|289
1658679900000|2022-07-24 16:25:00|7511.14|7391.14|7502.15|7382.15|7511.49|7391.49|7500.05|7380.05|281
1658680200000|2022-07-24 16:30:00|7502.06|7382.06|7509.18|7389.18|7509.18|7389.18|7499.15|7379.15|279
1658680500000|2022-07-24 16:35:00|7509.16|7389.16|7513.71|7393.71|7517.05|7397.05|7509.13|7389.13|284
1658680800000|2022-07-24 16:40:00|7513.79|7393.79|7523.4|7403.4|7525.69|7405.69|7513.79|7393.79|280
1658681100000|2022-07-24 16:45:00|7523.52|7403.52|7511.06|7391.06|7523.52|7403.52|7509.31|7389.31|268
1658681400000|2022-07-24 16:50:00|7511.54|7391.54|7520.79|7400.79|7520.79|7400.79|7511.54|7391.54|264
1658681700000|2022-07-24 16:55:00|7520.98|7400.98|7516.56|7396.56|7522.18|7402.18|7516.47|7396.47|279
1658682000000|2022-07-24 17:00:00|7516.63|7396.63|7525.86|7405.86|7527.06|7407.06|7516.63|7396.63|285
1658682300000|2022-07-24 17:05:00|7525.93|7405.93|7523.72|7403.72|7525.97|7405.97|7520.57|7400.57|278
1658682600000|2022-07-24 17:10:00|7523.69|7403.69|7547.31|7427.31|7553.39|7433.39|7522.93|7402.93|288
1658682900000|2022-07-24 17:15:00|7547.24|7427.24|7565.97|7445.97|7567.89|7447.89|7547.18|7427.18|287
1658683200000|2022-07-24 17:20:00|7565.79|7445.79|7568.71|7448.71|7570.9|7450.9|7563.76|7443.76|283
1658683500000|2022-07-24 17:25:00|7568.7|7448.7|7559.33|7439.33|7569.22|7449.22|7558.32|7438.32|284
1658683800000|2022-07-24 17:30:00|7559.46|7439.46|7508.69|7388.69|7559.76|7439.76|7508.69|7388.69|279
1658684100000|2022-07-24 17:35:00|7509.04|7389.04|7516.06|7396.06|7519.15|7399.15|7508.28|7388.28|283
1658684400000|2022-07-24 17:40:00|7516.09|7396.09|7546.61|7426.61|7546.67|7426.67|7516|7396|286
1658684700000|2022-07-24 17:45:00|7546.57|7426.57|7536.17|7416.17|7546.57|7426.57|7531.61|7411.61|279
1658685000000|2022-07-24 17:50:00|7536.02|7416.02|7544.14|7424.14|7544.59|7424.59|7533.79|7413.79|270
1658685300000|2022-07-24 17:55:00|7544.13|7424.13|7543.26|7423.26|7545.51|7425.51|7540.08|7420.08|248
1658685600000|2022-07-24 18:00:00|7543.25|7423.25|7532.62|7412.62|7545.02|7425.02|7528.97|7408.97|273
1658685900000|2022-07-24 18:05:00|7532.78|7412.78|7539.13|7419.13|7542.94|7422.94|7528.38|7408.38|271
1658686200000|2022-07-24 18:10:00|7538.9|7418.9|7530.57|7410.57|7541.51|7421.51|7530.52|7410.52|258
1658686500000|2022-07-24 18:15:00|7530.47|7410.47|7541.18|7421.18|7541.19|7421.19|7528.21|7408.21|271
1658686800000|2022-07-24 18:20:00|7541.2|7421.2|7531.96|7411.96|7543.49|7423.49|7531.96|7411.96|261
1658687100000|2022-07-24 18:25:00|7532.08|7412.08|7529.34|7409.34|7532.08|7412.08|7527.39|7407.39|266
1658687400000|2022-07-24 18:30:00|7529.39|7409.39|7515.52|7395.52|7529.76|7409.76|7514.44|7394.44|275
1658687700000|2022-07-24 18:35:00|7515.36|7395.36|7516.98|7396.98|7517.07|7397.07|7502.19|7382.19|278
1658688000000|2022-07-24 18:40:00|7517.26|7397.26|7511.72|7391.72|7519.51|7399.51|7511.4|7391.4|276
1658688300000|2022-07-24 18:45:00|7511.74|7391.74|7522|7402|7522.15|7402.15|7510.17|7390.17|271
1658688600000|2022-07-24 18:50:00|7521.89|7401.89|7516.11|7396.11|7522.27|7402.27|7513.48|7393.48|277
1658688900000|2022-07-24 18:55:00|7516.2|7396.2|7520.67|7400.67|7520.89|7400.89|7514.63|7394.63|260
1658689200000|2022-07-24 19:00:00|7520.8|7400.8|7518.78|7398.78|7525.29|7405.29|7518.2|7398.2|276
1658689500000|2022-07-24 19:05:00|7518.91|7398.91|7513.38|7393.38|7521.61|7401.61|7509.61|7389.61|283
1658689800000|2022-07-24 19:10:00|7513.52|7393.52|7538.17|7418.17|7538.59|7418.59|7513.38|7393.38|272
1658690100000|2022-07-24 19:15:00|7538.09|7418.09|7512.64|7392.64|7543.18|7423.18|7511.73|7391.73|281
1658690400000|2022-07-24 19:20:00|7512.66|7392.66|7527.55|7407.55|7527.55|7407.55|7511.28|7391.28|276
1658690700000|2022-07-24 19:25:00|7527.57|7407.57|7545.87|7417.87|7545.88|7421.53|7526.34|7406.34|282
1658691000000|2022-07-24 19:30:00|7545.84|7417.84|7560.2|7432.2|7561.15|7433.15|7545.84|7417.84|280
1658691300000|2022-07-24 19:35:00|7560.1|7432.1|7552.01|7424.01|7560.39|7432.39|7551.91|7423.91|271
1658691600000|2022-07-24 19:40:00|7551.91|7423.91|7546.7|7418.7|7554.68|7426.68|7546.7|7418.7|272
1658691900000|2022-07-24 19:45:00|7546.55|7418.55|7535.5|7407.5|7549.38|7421.38|7535.39|7407.39|279
1658692200000|2022-07-24 19:50:00|7535.48|7407.48|7525.18|7397.18|7536|7408|7521.93|7393.93|282
1658692500000|2022-07-24 19:55:00|7525.22|7397.22|7528.3|7400.3|7531.44|7403.44|7525.05|7397.05|272
1658692800000|2022-07-24 20:00:00|7528.29|7400.29|7522.04|7394.04|7528.29|7400.29|7521.99|7393.99|274
1658693100000|2022-07-24 20:05:00|7522.07|7394.07|7528.33|7400.33|7530.84|7402.84|7520.21|7392.21|269
1658693400000|2022-07-24 20:10:00|7528.34|7400.34|7523.99|7395.99|7534.4|7406.4|7523.85|7395.85|271
1658693700000|2022-07-24 20:15:00|7523.89|7395.89|7520.46|7392.46|7527.93|7399.93|7518.03|7390.03|265
1658694000000|2022-07-24 20:20:00|7520.48|7392.48|7530.13|7402.13|7530.27|7402.27|7520.48|7392.48|258
1658694300000|2022-07-24 20:25:00|7530|7402|7534.04|7406.04|7537.39|7409.39|7529.67|7401.67|277
1658694600000|2022-07-24 20:30:00|7533.85|7405.85|7535.97|7407.97|7537.3|7409.3|7531.2|7403.2|271
1658694900000|2022-07-24 20:35:00|7535.84|7407.84|7538.43|7410.43|7538.43|7410.43|7533.66|7405.66|267
1658695200000|2022-07-24 20:40:00|7538.51|7410.51|7571.51|7443.51|7572.31|7444.31|7538.51|7410.51|287
1658695500000|2022-07-24 20:45:00|7571.98|7443.98|7558.65|7430.65|7572.6|7444.6|7557.5|7429.5|275
1658695800000|2022-07-24 20:50:00|7558.64|7430.64|7556.35|7428.35|7558.71|7430.71|7553.89|7425.89|270
1658696100000|2022-07-24 20:55:00|7556.28|7428.28|7545.79|7417.79|7556.28|7428.28|7545.74|7417.74|274
1658696400000|2022-07-24 21:00:00|7545.77|7417.77|7555.28|7435.28|7556.37|7436.37|7539.28|7416.09|283
1658696700000|2022-07-24 21:05:00|7555.02|7435.02|7542.85|7422.85|7555.02|7435.02|7532.54|7412.54|284
1658697000000|2022-07-24 21:10:00|7543.05|7423.05|7561.98|7441.98|7568.37|7448.37|7542.36|7422.36|277
1658697300000|2022-07-24 21:15:00|7561.9|7441.9|7569.07|7449.07|7569.07|7449.07|7558.11|7438.11|277
1658697600000|2022-07-24 21:20:00|7569.26|7449.26|7573.64|7453.64|7579.89|7459.89|7568.84|7448.84|288
1658697900000|2022-07-24 21:25:00|7573.61|7453.61|7564.31|7444.31|7573.8|7453.8|7563.91|7443.91|264
1658698200000|2022-07-24 21:30:00|7564.21|7444.21|7589.27|7469.27|7593.02|7473.02|7563.48|7443.48|268
1658698500000|2022-07-24 21:35:00|7588.89|7468.89|7581.47|7461.47|7589.42|7469.42|7578.14|7458.14|283
1658698800000|2022-07-24 21:40:00|7581.38|7461.38|7573.53|7453.53|7586.29|7466.29|7571.5|7451.5|280
1658699100000|2022-07-24 21:45:00|7574.24|7454.24|7588.98|7468.98|7589.97|7469.97|7574.24|7454.24|285
1658699400000|2022-07-24 21:50:00|7589.13|7469.13|7587.01|7467.01|7589.32|7469.32|7581.84|7461.84|277
1658699700000|2022-07-24 21:55:00|7586.98|7466.98|7589.99|7469.99|7591.01|7471.01|7580.24|7460.24|266
1658700000000|2022-07-24 22:00:00|7590.07|7470.07|7575.87|7455.87|7593.05|7473.05|7575.41|7455.41|282
1658700300000|2022-07-24 22:05:00|7575.85|7455.85|7596.03|7476.03|7596.03|7476.03|7575.83|7455.83|286
1658700600000|2022-07-24 22:10:00|7595.97|7475.97|7607.28|7487.28|7608.52|7488.52|7595.97|7475.97|286
1658700900000|2022-07-24 22:15:00|7606.93|7486.93|7600.03|7480.03|7608.38|7488.38|7598.57|7478.57|281
1658701200000|2022-07-24 22:20:00|7600.07|7480.07|7594.81|7474.81|7605.38|7485.38|7594.74|7474.74|280
1658701500000|2022-07-24 22:25:00|7594.71|7474.71|7593.35|7473.35|7598.87|7478.87|7589.24|7469.24|281
1658701800000|2022-07-24 22:30:00|7593.29|7473.29|7592.28|7472.28|7596.63|7476.63|7591.07|7471.07|266
1658702100000|2022-07-24 22:35:00|7592.41|7472.41|7636.06|7516.06|7636.06|7516.06|7591.78|7471.78|283
1658702400000|2022-07-24 22:40:00|7636.64|7516.64|7679.63|7559.63|7680.13|7560.13|7628.6|7508.6|296
1658702700000|2022-07-24 22:45:00|7679.68|7559.68|7647.86|7527.86|7684.27|7564.27|7647.65|7527.65|296
1658703000000|2022-07-24 22:50:00|7648.04|7528.04|7522.02|7402.02|7648.04|7528.04|7491.52|7371.52|296
1658703300000|2022-07-24 22:55:00|7521.78|7401.78|7523.45|7403.45|7531.36|7411.36|7511.5|7391.5|292
1658703600000|2022-07-24 23:00:00|7523.05|7403.05|7476.99|7356.99|7526.93|7406.93|7476.99|7356.99|293
1658703900000|2022-07-24 23:05:00|7476.85|7356.85|7494.2|7374.2|7495.81|7375.81|7469.01|7349.01|290
1658704200000|2022-07-24 23:10:00|7494.21|7374.21|7511.18|7391.18|7511.3|7391.3|7493.31|7373.31|273
1658704500000|2022-07-24 23:15:00|7511.38|7391.38|7503.03|7383.03|7516.96|7396.96|7502.63|7382.63|289
1658704800000|2022-07-24 23:20:00|7503.35|7383.35|7520.65|7400.65|7520.65|7400.65|7503.35|7383.35|279
1658705100000|2022-07-24 23:25:00|7520.99|7400.99|7548.66|7428.66|7548.67|7428.67|7520.76|7400.76|282
1658705400000|2022-07-24 23:30:00|7548.52|7428.52|7553.72|7433.72|7557.69|7437.69|7548.24|7428.24|282
1658705700000|2022-07-24 23:35:00|7553.76|7433.76|7533.26|7413.26|7554.17|7434.17|7532.21|7412.21|286
1658706000000|2022-07-24 23:40:00|7533.4|7413.4|7529.22|7409.22|7534.97|7414.97|7528.08|7408.08|280
1658706300000|2022-07-24 23:45:00|7529.1|7409.1|7509.33|7389.33|7531.06|7411.06|7508.07|7388.07|271
1658706600000|2022-07-24 23:50:00|7509.53|7389.53|7503.74|7383.74|7513.13|7393.13|7502.51|7382.51|282
1658706900000|2022-07-24 23:55:00|7503.76|7383.76|7491.88|7371.88|7504.09|7384.09|7489.4|7369.4|284
1658707200000|2022-07-25 00:00:00|7491.62|7371.62|7493.41|7373.41|7502.29|7382.29|7489.27|7369.27|283
1658707500000|2022-07-25 00:05:00|7493.42|7373.42|7488.96|7368.96|7498.55|7378.55|7483.24|7363.24|268
1658707800000|2022-07-25 00:10:00|7489.72|7369.72|7503.25|7383.25|7504.06|7384.06|7489.72|7369.72|267
1658708100000|2022-07-25 00:15:00|7503.09|7383.09|7512.37|7392.37|7516.9|7396.9|7503.01|7383.01|277
1658708400000|2022-07-25 00:20:00|7512.28|7392.28|7464.2|7344.2|7512.37|7392.37|7462.64|7342.64|282
1658708700000|2022-07-25 00:25:00|7464.28|7344.28|7390|7270|7464.81|7344.81|7390|7270|295
1658709000000|2022-07-25 00:30:00|7390.38|7270.38|7373.67|7253.67|7390.69|7270.69|7372.74|7252.74|296
1658709300000|2022-07-25 00:35:00|7373.1|7253.1|7363.32|7243.32|7383.61|7263.61|7363.32|7243.32|289
1658709600000|2022-07-25 00:40:00|7362.85|7242.85|7360.11|7240.11|7368.74|7248.74|7357.99|7237.99|287
1658709900000|2022-07-25 00:45:00|7359.92|7239.92|7334.26|7214.26|7366.91|7246.91|7334.26|7214.26|293
1658710200000|2022-07-25 00:50:00|7333.8|7213.8|7338.21|7218.21|7347.76|7227.76|7332.51|7212.51|288
1658710500000|2022-07-25 00:55:00|7338.51|7218.51|7334.29|7214.29|7340.25|7220.25|7329.59|7209.59|285
1658710800000|2022-07-25 01:00:00|7334.32|7214.32|7328.98|7208.98|7334.74|7214.74|7325.16|7205.16|287
1658711100000|2022-07-25 01:05:00|7329.02|7209.02|7312.49|7192.49|7329.02|7209.02|7310.34|7190.34|288
1658711400000|2022-07-25 01:10:00|7312.4|7192.4|7319.73|7199.73|7322.3|7202.3|7312.4|7192.4|282
1658711700000|2022-07-25 01:15:00|7319.43|7199.43|7327.35|7207.35|7327.41|7207.41|7318.06|7198.06|277
1658712000000|2022-07-25 01:20:00|7327.41|7207.41|7323.49|7203.49|7330.95|7210.95|7322.55|7202.55|281
1658712300000|2022-07-25 01:25:00|7323.36|7203.36|7307.07|7187.07|7325.28|7205.28|7307.02|7187.02|276
1658712600000|2022-07-25 01:30:00|7306.78|7186.78|7302.03|7182.03|7311.95|7191.95|7298.88|7178.88|287
1658712900000|2022-07-25 01:35:00|7302.2|7182.2|7311.69|7191.69|7311.79|7191.79|7302.2|7182.2|287
1658713200000|2022-07-25 01:40:00|7311.75|7191.75|7287.77|7167.77|7311.77|7191.77|7268.64|7148.64|284
1658713500000|2022-07-25 01:45:00|7287.81|7167.81|7268.82|7148.82|7289.27|7169.27|7268.67|7148.67|287
1658713800000|2022-07-25 01:50:00|7268.38|7148.38|7281.64|7161.64|7282.13|7162.13|7260.48|7140.48|291
1658714100000|2022-07-25 01:55:00|7281.63|7161.63|7287.6|7167.6|7287.62|7167.62|7281.1|7161.1|279
1658714400000|2022-07-25 02:00:00|7287.41|7167.41|7276.79|7156.79|7287.41|7167.41|7273.91|7153.91|276
1658714700000|2022-07-25 02:05:00|7276.95|7156.95|7263.44|7143.44|7279.83|7159.83|7258.04|7138.04|282
1658715000000|2022-07-25 02:10:00|7263.42|7143.42|7271.87|7151.87|7271.87|7151.87|7250.63|7130.63|281
1658715300000|2022-07-25 02:15:00|7272.45|7152.45|7275.82|7155.82|7278.41|7158.41|7271.81|7151.81|284
1658715600000|2022-07-25 02:20:00|7275.81|7155.81|7237.48|7117.48|7277.61|7157.61|7228.54|7108.54|294
1658715900000|2022-07-25 02:25:00|7237.24|7117.24|7239.91|7119.91|7240.32|7120.32|7224.65|7104.65|293
1658716200000|2022-07-25 02:30:00|7239.99|7119.99|7215.35|7095.35|7239.99|7119.99|7215.16|7095.16|297
1658716500000|2022-07-25 02:35:00|7213.95|7093.95|7202.78|7082.78|7213.95|7093.95|7200.02|7080.02|288
1658716800000|2022-07-25 02:40:00|7202.92|7082.92|7216.39|7096.39|7217.47|7097.47|7202.92|7082.92|287
1658717100000|2022-07-25 02:45:00|7215.99|7095.99|7221.35|7101.35|7225.14|7105.14|7212.87|7092.87|287
1658717400000|2022-07-25 02:50:00|7220.57|7100.57|7210.48|7090.48|7220.9|7100.9|7210.48|7090.48|277
1658717700000|2022-07-25 02:55:00|7210.92|7090.92|7212.5|7092.5|7217.46|7097.46|7207.67|7087.67|285
1658718000000|2022-07-25 03:00:00|7212.31|7092.31|7206.77|7086.77|7212.76|7092.76|7191.83|7071.83|292
1658718300000|2022-07-25 03:05:00|7206.74|7086.74|7211.12|7091.12|7211.12|7091.12|7203.37|7083.37|282
1658718600000|2022-07-25 03:10:00|7211.22|7091.22|7213.44|7093.44|7215.29|7095.29|7208.75|7088.75|277
1658718900000|2022-07-25 03:15:00|7213.43|7093.43|7194.49|7074.49|7215.26|7095.26|7194.49|7074.49|284
1658719200000|2022-07-25 03:20:00|7194.48|7074.48|7174.75|7054.75|7195.38|7075.38|7171.44|7051.44|291
1658719500000|2022-07-25 03:25:00|7174.64|7054.64|7187.13|7067.13|7187.19|7067.19|7174.39|7054.39|277
1658719800000|2022-07-25 03:30:00|7187.04|7067.04|7181.95|7061.95|7187.45|7067.45|7179.87|7059.87|279
1658720100000|2022-07-25 03:35:00|7181.83|7061.83|7193.41|7073.41|7193.8|7073.8|7181.75|7061.75|286
1658720400000|2022-07-25 03:40:00|7193.2|7073.2|7176.41|7056.41|7195.98|7075.98|7175.88|7055.88|288
1658720700000|2022-07-25 03:45:00|7176.15|7056.15|7174.47|7054.47|7178.64|7058.64|7173.02|7053.02|286
1658721000000|2022-07-25 03:50:00|7174.49|7054.49|7159.13|7039.13|7175.84|7055.84|7156.39|7036.39|290
1658721300000|2022-07-25 03:55:00|7159.09|7039.09|7179.19|7059.19|7179.21|7059.21|7151.41|7031.41|292
1658721600000|2022-07-25 04:00:00|7179.18|7059.18|7168.14|7048.14|7181.55|7061.55|7168.14|7048.14|278
1658721900000|2022-07-25 04:05:00|7168.31|7048.31|7157.48|7037.48|7168.31|7048.31|7154.49|7034.49|287
1658722200000|2022-07-25 04:10:00|7157.49|7037.49|7162.72|7042.72|7162.72|7042.72|7144.29|7024.29|286
1658722500000|2022-07-25 04:15:00|7162.62|7042.62|7177.07|7057.07|7177.41|7057.41|7162.62|7042.62|292
1658722800000|2022-07-25 04:20:00|7177.49|7057.49|7193.58|7073.58|7194.76|7074.76|7177.49|7057.49|282
1658723100000|2022-07-25 04:25:00|7193.74|7073.74|7188.28|7068.28|7193.74|7073.74|7184.84|7064.84|273
1658723400000|2022-07-25 04:30:00|7188.27|7068.27|7185.2|7065.2|7188.66|7068.66|7181.71|7061.71|281
1658723700000|2022-07-25 04:35:00|7185.35|7065.35|7187.07|7067.07|7187.35|7067.35|7183.51|7063.51|282
1658724000000|2022-07-25 04:40:00|7187.11|7067.11|7183.88|7063.88|7191.71|7071.71|7181.11|7061.11|280
1658724300000|2022-07-25 04:45:00|7183.86|7063.86|7184.83|7064.83|7186.61|7066.61|7181.11|7061.11|279
1658724600000|2022-07-25 04:50:00|7184.86|7064.86|7199.21|7079.21|7199.21|7079.21|7184.86|7064.86|277
1658724900000|2022-07-25 04:55:00|7198.97|7078.97|7216.63|7096.63|7217.79|7097.79|7198.94|7078.94|283
1658725200000|2022-07-25 05:00:00|7216.45|7096.45|7205.5|7085.5|7216.78|7096.78|7204.65|7084.65|281
1658725500000|2022-07-25 05:05:00|7205.55|7085.55|7221.74|7101.74|7221.74|7101.74|7205.34|7085.34|284
1658725800000|2022-07-25 05:10:00|7221.73|7101.73|7223.16|7103.16|7223.95|7103.95|7220.87|7100.87|273
1658726100000|2022-07-25 05:15:00|7223.15|7103.15|7223.35|7103.35|7232.17|7112.17|7223.05|7103.05|282
1658726400000|2022-07-25 05:20:00|7223.22|7103.22|7223.11|7103.11|7227.28|7107.28|7222.51|7102.51|264
1658726700000|2022-07-25 05:25:00|7223.25|7103.25|7201.25|7081.25|7223.85|7103.85|7201.25|7081.25|284
1658727000000|2022-07-25 05:30:00|7201.31|7081.31|7208.43|7088.43|7208.43|7088.43|7196.85|7076.85|277
1658727300000|2022-07-25 05:35:00|7208.32|7088.32|7215.6|7095.6|7216.17|7096.17|7208.23|7088.23|282
1658727600000|2022-07-25 05:40:00|7215.66|7095.66|7223.96|7103.96|7223.96|7103.96|7214.59|7094.59|259
1658727900000|2022-07-25 05:45:00|7223.84|7103.84|7221.16|7101.16|7226.01|7106.01|7221.03|7101.03|270
1658728200000|2022-07-25 05:50:00|7221.12|7101.12|7222.96|7102.96|7224.84|7104.84|7220.96|7100.96|268
1658728500000|2022-07-25 05:55:00|7222.91|7102.91|7232.92|7112.92|7233.14|7113.14|7222.85|7102.85|266
1658728800000|2022-07-25 06:00:00|7232.82|7112.82|7229.27|7109.27|7234.31|7114.31|7225.75|7105.75|278
1658729100000|2022-07-25 06:05:00|7229.25|7109.25|7231.35|7111.35|7231.39|7111.39|7228.7|7108.7|258
1658729400000|2022-07-25 06:10:00|7231.27|7111.27|7231.09|7111.09|7234.11|7114.11|7230.11|7110.11|265
1658729700000|2022-07-25 06:15:00|7231.1|7111.1|7231.33|7111.33|7235.67|7115.67|7230.66|7110.66|271
1658730000000|2022-07-25 06:20:00|7231.3|7111.3|7213.48|7093.48|7231.65|7111.65|7210.25|7090.25|278
1658730300000|2022-07-25 06:25:00|7214|7094|7225.07|7105.07|7225.08|7105.08|7213.49|7093.49|270
1658730600000|2022-07-25 06:30:00|7225.12|7105.12|7225.28|7105.28|7231.12|7111.12|7224.19|7104.19|267
1658730900000|2022-07-25 06:35:00|7225.4|7105.4|7203.87|7083.87|7225.46|7105.46|7203.87|7083.87|284
1658731200000|2022-07-25 06:40:00|7203.66|7083.66|7182.69|7062.69|7205.48|7085.48|7182.69|7062.69|292
1658731500000|2022-07-25 06:45:00|7182.89|7062.89|7191.57|7071.57|7195.59|7075.59|7182.4|7062.4|278
1658731800000|2022-07-25 06:50:00|7191.61|7071.61|7192.55|7072.55|7194.13|7074.13|7190.81|7070.81|268
1658732100000|2022-07-25 06:55:00|7192.33|7072.33|7202.69|7082.69|7203.33|7083.33|7191.59|7071.59|268
1658732400000|2022-07-25 07:00:00|7203|7083|7201.98|7081.98|7206.86|7086.86|7193.75|7073.75|282
1658732700000|2022-07-25 07:05:00|7202.74|7082.74|7216.42|7096.42|7216.46|7096.46|7202.71|7082.71|278
1658733000000|2022-07-25 07:10:00|7216.51|7096.51|7230.28|7110.28|7230.54|7110.54|7216.51|7096.51|274
1658733300000|2022-07-25 07:15:00|7230.46|7110.46|7227.36|7107.36|7234.56|7114.56|7225.52|7105.52|265
1658733600000|2022-07-25 07:20:00|7227.29|7107.29|7219|7099|7227.47|7107.47|7210.11|7090.11|277
1658733900000|2022-07-25 07:25:00|7218.81|7098.81|7219.73|7099.73|7224.88|7104.88|7218.63|7098.63|256
1658734200000|2022-07-25 07:30:00|7219.66|7099.66|7215.48|7095.48|7219.82|7099.82|7210.82|7090.82|260
1658734500000|2022-07-25 07:35:00|7215.58|7095.58|7223.83|7103.83|7223.89|7103.89|7215.37|7095.37|275
1658734800000|2022-07-25 07:40:00|7224.22|7104.22|7231.29|7111.29|7232.36|7112.36|7224|7104|261
1658735100000|2022-07-25 07:45:00|7231.19|7111.19|7232.64|7112.64|7233.28|7113.28|7230.79|7110.79|264
1658735400000|2022-07-25 07:50:00|7232.59|7112.59|7231.06|7111.06|7235.51|7115.51|7231.06|7111.06|257
1658735700000|2022-07-25 07:55:00|7231.03|7111.03|7225.83|7105.83|7231.17|7111.17|7225.83|7105.83|268
1658736000000|2022-07-25 08:00:00|7225.85|7105.85|7225.37|7105.37|7232.68|7112.68|7222.89|7102.89|277
1658736300000|2022-07-25 08:05:00|7225.29|7105.29|7216.2|7096.2|7225.29|7105.29|7216.2|7096.2|271
1658736600000|2022-07-25 08:10:00|7216.13|7096.13|7203.06|7083.06|7216.36|7096.36|7202.6|7082.6|275
1658736900000|2022-07-25 08:15:00|7203.01|7083.01|7214.36|7094.36|7214.48|7094.48|7202.77|7082.77|259
1658737200000|2022-07-25 08:20:00|7214.26|7094.26|7194.58|7074.58|7214.26|7094.26|7191.41|7071.41|272
1658737500000|2022-07-25 08:25:00|7194.45|7074.45|7188.81|7068.81|7195.24|7075.24|7188.81|7068.81|270
1658737800000|2022-07-25 08:30:00|7188.91|7068.91|7197.7|7077.7|7200.65|7080.65|7188.28|7068.28|282
1658738100000|2022-07-25 08:35:00|7197.66|7077.66|7242.31|7122.31|7242.31|7122.31|7196.81|7076.81|287
1658738400000|2022-07-25 08:40:00|7242.32|7122.32|7255.13|7135.13|7255.13|7135.13|7242.1|7122.1|286
1658738700000|2022-07-25 08:45:00|7255.12|7135.12|7261.97|7141.97|7270.86|7150.86|7255.12|7135.12|289
1658739000000|2022-07-25 08:50:00|7262.06|7142.06|7278.72|7158.72|7278.72|7158.72|7261.79|7141.79|278
1658739300000|2022-07-25 08:55:00|7278.47|7158.47|7267.02|7147.02|7283.32|7163.32|7263.01|7143.01|281
1658739600000|2022-07-25 09:00:00|7266.97|7146.97|7275.62|7155.62|7275.95|7155.95|7261.12|7141.12|286
1658739900000|2022-07-25 09:05:00|7275.51|7155.51|7275.99|7155.99|7282.86|7162.86|7275.12|7155.12|267
1658740200000|2022-07-25 09:10:00|7275.93|7155.93|7267.44|7147.44|7275.93|7155.93|7267.44|7147.44|279
1658740500000|2022-07-25 09:15:00|7267.58|7147.58|7261.3|7141.3|7267.71|7147.71|7258.67|7138.67|280
1658740800000|2022-07-25 09:20:00|7261.31|7141.31|7263.08|7143.08|7263.47|7143.47|7259.9|7139.9|251
1658741100000|2022-07-25 09:25:00|7262.9|7142.9|7249.37|7129.37|7263|7143|7249.22|7129.22|264
1658741400000|2022-07-25 09:30:00|7249.27|7129.27|7256.52|7136.52|7256.57|7136.57|7247.96|7127.96|280
1658741700000|2022-07-25 09:35:00|7256.63|7136.63|7261.21|7141.21|7263.81|7143.81|7256.37|7136.37|276
1658742000000|2022-07-25 09:40:00|7261.27|7141.27|7257.85|7137.85|7265.82|7145.82|7257.85|7137.85|259
1658742300000|2022-07-25 09:45:00|7257.8|7137.8|7259.16|7139.16|7259.36|7139.36|7255.94|7135.94|270
1658742600000|2022-07-25 09:50:00|7259.09|7139.09|7246.02|7126.02|7259.51|7139.51|7245.92|7125.92|260
1658742900000|2022-07-25 09:55:00|7246|7126|7252.34|7132.34|7253.48|7133.48|7245.9|7125.9|271
1658743200000|2022-07-25 10:00:00|7252.33|7132.33|7250.86|7130.86|7252.37|7132.37|7248.59|7128.59|244
1658743500000|2022-07-25 10:05:00|7251|7131|7246.09|7126.09|7253.95|7133.95|7242.78|7122.78|269
1658743800000|2022-07-25 10:10:00|7246.06|7126.06|7253.73|7133.73|7253.89|7133.89|7245.99|7125.99|255
1658744100000|2022-07-25 10:15:00|7253.75|7133.75|7276.39|7156.39|7278.99|7158.99|7253.54|7133.54|275
1658744400000|2022-07-25 10:20:00|7276.3|7156.3|7278.14|7158.14|7278.33|7158.33|7269.89|7149.89|265
1658744700000|2022-07-25 10:25:00|7277.87|7157.87|7276.88|7156.88|7278.08|7158.08|7273.96|7153.96|262
1658745000000|2022-07-25 10:30:00|7276.74|7156.74|7276.6|7156.6|7278.79|7158.79|7274.81|7154.81|278
1658745300000|2022-07-25 10:35:00|7276.67|7156.67|7279.17|7159.17|7279.72|7159.72|7274.83|7154.83|268
1658745600000|2022-07-25 10:40:00|7279.28|7159.28|7276.85|7156.85|7280.14|7160.14|7272.05|7152.05|279
1658745900000|2022-07-25 10:45:00|7276.95|7156.95|7284.48|7164.48|7289.29|7169.29|7276.8|7156.8|278
1658746200000|2022-07-25 10:50:00|7284.29|7164.29|7286.55|7166.55|7289.44|7169.44|7284.29|7164.29|277
1658746500000|2022-07-25 10:55:00|7286.56|7166.56|7284.48|7164.48|7287.55|7167.55|7284.48|7164.48|258
1658746800000|2022-07-25 11:00:00|7284.5|7164.5|7285.45|7165.45|7285.45|7165.45|7276.15|7156.15|263
1658747100000|2022-07-25 11:05:00|7285.92|7165.92|7284.12|7164.12|7299.76|7179.76|7284.12|7164.12|285
1658747400000|2022-07-25 11:10:00|7283.98|7163.98|7269.82|7149.82|7284.22|7164.22|7269.82|7149.82|259
1658747700000|2022-07-25 11:15:00|7269.09|7149.09|7249.06|7129.06|7269.09|7149.09|7248.82|7128.82|279
1658748000000|2022-07-25 11:20:00|7249.18|7129.18|7262.72|7142.72|7262.81|7142.81|7247.6|7127.6|279
1658748300000|2022-07-25 11:25:00|7262.93|7142.93|7256.61|7136.61|7268.4|7148.4|7256.53|7136.53|278
1658748600000|2022-07-25 11:30:00|7256.6|7136.6|7256.98|7136.98|7261.86|7141.86|7255.7|7135.7|270
1658748900000|2022-07-25 11:35:00|7256.76|7136.76|7252.62|7132.62|7263.57|7143.57|7251.16|7131.16|281
1658749200000|2022-07-25 11:40:00|7252.56|7132.56|7261.03|7141.03|7261.53|7141.53|7252.56|7132.56|266
1658749500000|2022-07-25 11:45:00|7260.66|7140.66|7253.38|7133.38|7266.01|7146.01|7250.48|7130.48|283
1658749800000|2022-07-25 11:50:00|7253.52|7133.52|7260.67|7140.67|7267.99|7147.99|7253.52|7133.52|264
1658750100000|2022-07-25 11:55:00|7260.66|7140.66|7242.6|7122.6|7260.66|7140.66|7242.5|7122.5|261
1658750400000|2022-07-25 12:00:00|7242.51|7122.51|7238.76|7118.76|7245.94|7125.94|7237.56|7117.56|272
1658750700000|2022-07-25 12:05:00|7238.64|7118.64|7203.51|7083.51|7238.74|7118.74|7203.51|7083.51|282
1658751000000|2022-07-25 12:10:00|7203.5|7083.5|7208|7088|7209.16|7089.16|7195.49|7075.49|285
1658751300000|2022-07-25 12:15:00|7207.97|7087.97|7224.82|7104.82|7227.47|7107.47|7204.17|7084.17|278
1658751600000|2022-07-25 12:20:00|7224.86|7104.86|7224.07|7104.07|7224.86|7104.86|7211.7|7091.7|283
1658751900000|2022-07-25 12:25:00|7224.14|7104.14|7216.27|7096.27|7225.52|7105.52|7215.46|7095.46|274
1658752200000|2022-07-25 12:30:00|7216.56|7096.56|7223.76|7103.76|7223.76|7103.76|7216.09|7096.09|263
1658752500000|2022-07-25 12:35:00|7223.72|7103.72|7219.62|7099.62|7224.8|7104.8|7216.8|7096.8|268
1658752800000|2022-07-25 12:40:00|7219.64|7099.64|7221.86|7101.86|7227.76|7107.76|7217.82|7097.82|270
1658753100000|2022-07-25 12:45:00|7221.8|7101.8|7219.84|7099.84|7222.04|7102.04|7211.91|7091.91|276
1658753400000|2022-07-25 12:50:00|7219.97|7099.97|7225.8|7105.8|7227.77|7107.77|7219.04|7099.04|276
1658753700000|2022-07-25 12:55:00|7225.91|7105.91|7246.45|7126.45|7247.82|7127.82|7225.65|7105.65|276
1658754000000|2022-07-25 13:00:00|7246.17|7126.17|7246.15|7126.15|7247.37|7127.37|7241.19|7121.19|269
1658754300000|2022-07-25 13:05:00|7246.19|7126.19|7245.29|7125.29|7250.37|7130.37|7244.37|7124.37|263
1658754600000|2022-07-25 13:10:00|7245.26|7125.26|7205.84|7085.84|7245.29|7125.29|7205.51|7085.51|286
1658754900000|2022-07-25 13:15:00|7205.94|7085.94|7203.41|7083.41|7206.32|7086.32|7192.08|7072.08|292
1658755200000|2022-07-25 13:20:00|7203.34|7083.34|7234.61|7114.61|7245.93|7125.93|7203.34|7083.34|289
1658755500000|2022-07-25 13:25:00|7235.01|7115.01|7226.77|7106.77|7239.24|7119.24|7221.49|7101.49|284
1658755800000|2022-07-25 13:30:00|7226.78|7106.78|7213.54|7093.54|7232.5|7112.5|7213.44|7093.44|294
1658756100000|2022-07-25 13:35:00|7213.42|7093.42|7182|7062|7213.56|7093.56|7167.67|7047.67|286
1658756400000|2022-07-25 13:40:00|7182.16|7062.16|7220.3|7100.3|7224.8|7104.8|7182.16|7062.16|295
1658756700000|2022-07-25 13:45:00|7220.03|7100.03|7204.48|7084.48|7220.64|7100.64|7199.73|7079.73|289
1658757000000|2022-07-25 13:50:00|7204.51|7084.51|7214.53|7094.53|7221.57|7101.57|7204.07|7084.07|295
1658757300000|2022-07-25 13:55:00|7214.56|7094.56|7224.49|7104.49|7229.36|7109.36|7213.49|7093.49|283
1658757600000|2022-07-25 14:00:00|7224.44|7104.44|7214.71|7094.71|7224.44|7104.44|7214.6|7094.6|282
1658757900000|2022-07-25 14:05:00|7214.31|7094.31|7193.44|7073.44|7214.31|7094.31|7181.8|7061.8|291
1658758200000|2022-07-25 14:10:00|7193.46|7073.46|7173.05|7053.05|7196.75|7076.75|7172.78|7052.78|280
1658758500000|2022-07-25 14:15:00|7172.81|7052.81|7170.54|7050.54|7173.83|7053.83|7162.43|7042.43|292
1658758800000|2022-07-25 14:20:00|7170.43|7050.43|7176.8|7056.8|7189.31|7069.31|7169.87|7049.87|287
1658759100000|2022-07-25 14:25:00|7176.93|7056.93|7159.45|7039.45|7176.93|7056.93|7137.7|7017.7|290
1658759400000|2022-07-25 14:30:00|7159.4|7039.4|7171.76|7051.76|7177.31|7057.31|7156.58|7036.58|293
1658759700000|2022-07-25 14:35:00|7171.52|7051.52|7176.74|7056.74|7176.74|7056.74|7158.78|7038.78|293
1658760000000|2022-07-25 14:40:00|7176.71|7056.71|7193.56|7073.56|7193.86|7073.86|7176.1|7056.1|291
1658760300000|2022-07-25 14:45:00|7194|7074|7195.14|7075.14|7200.64|7080.64|7193.81|7073.81|276
1658760600000|2022-07-25 14:50:00|7195.11|7075.11|7200.04|7080.04|7201.99|7081.99|7194.22|7074.22|281
1658760900000|2022-07-25 14:55:00|7200.1|7080.1|7210.79|7090.79|7212.95|7092.95|7198.42|7078.42|285
1658761200000|2022-07-25 15:00:00|7210.57|7090.57|7223.94|7103.94|7227.87|7107.87|7210.57|7090.57|285
1658761500000|2022-07-25 15:05:00|7224.05|7104.05|7208.45|7088.45|7224.05|7104.05|7206.84|7086.84|289
1658761800000|2022-07-25 15:10:00|7208.51|7088.51|7181.52|7061.52|7208.52|7088.52|7181.47|7061.47|285
1658762100000|2022-07-25 15:15:00|7181.51|7061.51|7182.35|7062.35|7182.35|7062.35|7170.1|7050.1|285
1658762400000|2022-07-25 15:20:00|7182.49|7062.49|7179.57|7059.57|7185.86|7065.86|7179.2|7059.2|289
1658762700000|2022-07-25 15:25:00|7179.6|7059.6|7187.8|7067.8|7187.8|7067.8|7172.69|7052.69|287
1658763000000|2022-07-25 15:30:00|7188.06|7068.06|7215.65|7095.65|7215.94|7095.94|7187.72|7067.72|286
1658763300000|2022-07-25 15:35:00|7215.64|7095.64|7212.1|7092.1|7216.37|7096.37|7206.38|7086.38|284
1658763600000|2022-07-25 15:40:00|7211.9|7091.9|7217.45|7097.45|7217.74|7097.74|7211.9|7091.9|274
1658763900000|2022-07-25 15:45:00|7217.62|7097.62|7209.42|7089.42|7224.42|7104.42|7208.9|7088.9|279
1658764200000|2022-07-25 15:50:00|7209.61|7089.61|7218.93|7098.93|7218.99|7098.99|7209.43|7089.43|286
1658764500000|2022-07-25 15:55:00|7218.87|7098.87|7213.72|7093.72|7219.6|7099.6|7213.66|7093.66|279
1658764800000|2022-07-25 16:00:00|7213.54|7093.54|7237.32|7117.32|7237.32|7117.32|7211.28|7091.28|283
1658765100000|2022-07-25 16:05:00|7237.27|7117.27|7230.8|7110.8|7238.33|7118.33|7230.76|7110.76|280
1658765400000|2022-07-25 16:10:00|7230.84|7110.84|7221.36|7101.36|7234.16|7114.16|7220.99|7100.99|279
1658765700000|2022-07-25 16:15:00|7221.42|7101.42|7207.81|7087.81|7221.42|7101.42|7207.77|7087.77|280
1658766000000|2022-07-25 16:20:00|7207.69|7087.69|7199.97|7079.97|7207.77|7087.77|7197.55|7077.55|286
1658766300000|2022-07-25 16:25:00|7199.92|7079.92|7196.21|7076.21|7200.14|7080.14|7194.41|7074.41|278
1658766600000|2022-07-25 16:30:00|7196.18|7076.18|7202.27|7082.27|7207.78|7087.78|7194.53|7074.53|271
1658766900000|2022-07-25 16:35:00|7202.38|7082.38|7181.69|7061.69|7202.69|7082.69|7181.69|7061.69|284
1658767200000|2022-07-25 16:40:00|7181.67|7061.67|7206.11|7086.11|7206.19|7086.19|7181.31|7061.31|281
1658767500000|2022-07-25 16:45:00|7206.18|7086.18|7227.83|7107.83|7227.9|7107.9|7206.02|7086.02|290
1658767800000|2022-07-25 16:50:00|7227.77|7107.77|7222.89|7102.89|7228.98|7108.98|7222.89|7102.89|282
1658768100000|2022-07-25 16:55:00|7222.96|7102.96|7227.8|7107.8|7232.83|7112.83|7220.45|7100.45|289
1658768400000|2022-07-25 17:00:00|7227.65|7107.65|7233.15|7113.15|7234.18|7114.18|7226.81|7106.81|274
1658768700000|2022-07-25 17:05:00|7233.4|7113.4|7240.01|7120.01|7240.14|7120.14|7231.06|7111.06|268
1658769000000|2022-07-25 17:10:00|7240.15|7120.15|7236.12|7116.12|7249.02|7129.02|7235.41|7115.41|283
1658769300000|2022-07-25 17:15:00|7236.2|7116.2|7230.56|7110.56|7237.27|7117.27|7225.05|7105.05|273
1658769600000|2022-07-25 17:20:00|7230.77|7110.77|7227.19|7107.19|7236.39|7116.39|7226.94|7106.94|260
1658769900000|2022-07-25 17:25:00|7227.44|7107.44|7235.12|7115.12|7235.54|7115.54|7227.43|7107.43|274
1658770200000|2022-07-25 17:30:00|7235.16|7115.16|7232.05|7112.05|7235.68|7115.68|7232.05|7112.05|279
1658770500000|2022-07-25 17:35:00|7232.03|7112.03|7210.27|7090.27|7232.17|7112.17|7210.27|7090.27|284
1658770800000|2022-07-25 17:40:00|7210.18|7090.18|7206.91|7086.91|7210.35|7090.35|7200.94|7080.94|280
1658771100000|2022-07-25 17:45:00|7206.85|7086.85|7193.14|7073.14|7210.99|7090.99|7193.05|7073.05|260
1658771400000|2022-07-25 17:50:00|7193.18|7073.18|7183.65|7063.65|7193.99|7073.99|7182.06|7062.06|275
1658771700000|2022-07-25 17:55:00|7183.67|7063.67|7183.03|7063.03|7187.42|7067.42|7178.31|7058.31|281
1658772000000|2022-07-25 18:00:00|7182.88|7062.88|7172.79|7052.79|7185.87|7065.87|7172.79|7052.79|288
1658772300000|2022-07-25 18:05:00|7172.87|7052.87|7174.35|7054.35|7180.43|7060.43|7169.87|7049.87|284
1658772600000|2022-07-25 18:10:00|7174.42|7054.42|7185.45|7065.45|7187.57|7067.57|7174.23|7054.23|280
1658772900000|2022-07-25 18:15:00|7185.02|7065.02|7183.26|7063.26|7189.35|7069.35|7180.41|7060.41|267
1658773200000|2022-07-25 18:20:00|7183.36|7063.36|7195.2|7075.2|7195.36|7075.36|7183.01|7063.01|270
1658773500000|2022-07-25 18:25:00|7195.19|7075.19|7188.52|7068.52|7195.19|7075.19|7187.37|7067.37|260
1658773800000|2022-07-25 18:30:00|7188.55|7068.55|7200.41|7080.41|7200.6|7080.6|7186.85|7066.85|258
1658774100000|2022-07-25 18:35:00|7200.45|7080.45|7192.27|7072.27|7213.94|7093.94|7191.86|7071.86|272
1658774400000|2022-07-25 18:40:00|7192.14|7072.14|7200.16|7080.16|7205.42|7085.42|7192.07|7072.07|284
1658774700000|2022-07-25 18:45:00|7200.17|7080.17|7189.56|7069.56|7201.53|7081.53|7188.19|7068.19|269
1658775000000|2022-07-25 18:50:00|7189.89|7069.89|7181.18|7061.18|7192.57|7072.57|7177.99|7057.99|278
1658775300000|2022-07-25 18:55:00|7181.3|7061.3|7173.72|7053.72|7190.28|7070.28|7173.68|7053.68|273
1658775600000|2022-07-25 19:00:00|7173.59|7053.59|7165.16|7045.16|7176.79|7056.79|7165.16|7045.16|286
1658775900000|2022-07-25 19:05:00|7165.14|7045.14|7077.58|6957.58|7167.74|7047.74|7071.15|6951.15|289
1658776200000|2022-07-25 19:10:00|7077.36|6957.36|7075.13|6955.13|7080.03|6960.03|7066.35|6946.35|290
1658776500000|2022-07-25 19:15:00|7075.01|6955.01|7077.94|6957.94|7089.44|6969.44|7067.6|6947.6|291
1658776800000|2022-07-25 19:20:00|7077.92|6957.92|7061.16|6941.16|7078.03|6958.03|7054.85|6934.85|287
1658777100000|2022-07-25 19:25:00|7061.17|6941.17|7049.24|6929.24|7064.78|6944.78|7049.24|6929.24|287
1658777400000|2022-07-25 19:30:00|7048.37|6928.37|7035.46|6915.46|7052.89|6932.89|7012.21|6892.21|291
1658777700000|2022-07-25 19:35:00|7035.52|6915.52|7047.05|6927.05|7047.28|6927.28|7034.72|6914.72|293
1658778000000|2022-07-25 19:40:00|7047.28|6927.28|7041.59|6921.59|7056.7|6936.7|7039.72|6919.72|290
1658778300000|2022-07-25 19:45:00|7041.61|6921.61|7063.32|6943.32|7063.91|6943.91|7041.61|6921.61|288
1658778600000|2022-07-25 19:50:00|7063.49|6943.49|7111.15|6991.15|7111.15|6991.15|7063.49|6943.49|292
1658778900000|2022-07-25 19:55:00|7111.12|6991.12|7123.19|7003.19|7123.19|7003.19|7096.88|6976.88|292
1658779200000|2022-07-25 20:00:00|7122.9|7002.9|7190.69|7070.69|7200.86|7080.86|7122.61|7002.61|297
1658779500000|2022-07-25 20:05:00|7190.35|7070.35|7201.34|7081.34|7203.79|7083.79|7190.35|7070.35|294
1658779800000|2022-07-25 20:10:00|7201.4|7081.4|7213.87|7093.87|7214.88|7094.88|7200.52|7080.52|286
1658780100000|2022-07-25 20:15:00|7213.76|7093.76|7201.49|7081.49|7234.02|7114.02|7201.46|7081.46|291
1658780400000|2022-07-25 20:20:00|7200.89|7080.89|7199.92|7079.92|7206.4|7086.4|7197.47|7077.47|286
1658780700000|2022-07-25 20:25:00|7200.01|7080.01|7207.54|7087.54|7207.98|7087.98|7193.86|7073.86|284
1658781000000|2022-07-25 20:30:00|7207.58|7087.58|7195.26|7075.26|7208.62|7088.62|7195.13|7075.13|272
1658781300000|2022-07-25 20:35:00|7195.15|7075.15|7203.95|7083.95|7203.95|7083.95|7192.96|7072.96|280
1658781600000|2022-07-25 20:40:00|7204.33|7084.33|7246.75|7126.75|7247.18|7127.18|7204.33|7084.33|294
1658781900000|2022-07-25 20:45:00|7247|7127|7220.69|7100.69|7249.25|7129.25|7220.03|7100.03|285
1658782200000|2022-07-25 20:50:00|7220.02|7100.02|7242.88|7122.88|7243.54|7123.54|7219.78|7099.78|281
1658782500000|2022-07-25 20:55:00|7242.82|7122.82|7223.02|7103.02|7243.5|7123.5|7220.66|7100.66|283
1658782800000|2022-07-25 21:00:00|7222.92|7102.92|7219.42|7099.42|7223.73|7103.73|7216.38|7096.38|285
1658783100000|2022-07-25 21:05:00|7219.46|7099.46|7210.63|7090.63|7219.46|7099.46|7202.43|7082.43|291
1658783400000|2022-07-25 21:10:00|7210.93|7090.93|7223.31|7103.31|7223.35|7103.35|7207.28|7087.28|271
1658783700000|2022-07-25 21:15:00|7223.49|7103.49|7217.32|7097.32|7224.21|7104.21|7217.32|7097.32|279
1658784000000|2022-07-25 21:20:00|7217.31|7097.31|7213.28|7093.28|7218.52|7098.52|7212.93|7092.93|260
1658784300000|2022-07-25 21:25:00|7213|7093|7213.63|7093.63|7213.63|7093.63|7209.86|7089.86|254
1658784600000|2022-07-25 21:30:00|7213.69|7093.69|7219.63|7099.63|7222.73|7102.73|7212.37|7092.37|263
1658784900000|2022-07-25 21:35:00|7219.73|7099.73|7215.3|7095.3|7220.03|7100.03|7215.3|7095.3|253
1658785200000|2022-07-25 21:40:00|7214.88|7094.88|7201.54|7081.54|7215.08|7095.08|7198.27|7078.27|280
1658785500000|2022-07-25 21:45:00|7201.5|7081.5|7192.5|7072.5|7201.81|7081.81|7180.13|7060.13|282
1658785800000|2022-07-25 21:50:00|7192.35|7072.35|7194.48|7074.48|7197.35|7077.35|7192.17|7072.17|278
1658786100000|2022-07-25 21:55:00|7194.49|7074.49|7187.03|7067.03|7194.58|7074.58|7186.12|7066.12|267
1658786400000|2022-07-25 22:00:00|7187.17|7067.17|7174.42|7054.42|7187.37|7067.37|7173.66|7053.66|282
1658786700000|2022-07-25 22:05:00|7173.21|7053.21|7169.4|7049.4|7176.18|7056.18|7164.65|7044.65|286
1658787000000|2022-07-25 22:10:00|7169.35|7049.35|7126.34|7006.34|7171.89|7051.89|7126.34|7006.34|288
1658787300000|2022-07-25 22:15:00|7125.82|7005.82|7120.32|7000.32|7126.96|7006.96|7115.1|6995.1|294
1658787600000|2022-07-25 22:20:00|7120.16|7000.16|7086.02|6966.02|7123.22|7003.22|7080.77|6960.77|292
1658787900000|2022-07-25 22:25:00|7086.07|6966.07|7052.96|6932.96|7091.74|6971.74|7051.98|6931.98|294
1658788200000|2022-07-25 22:30:00|7052.7|6932.7|7040.98|6920.98|7054.61|6934.61|7036.82|6916.82|292
1658788500000|2022-07-25 22:35:00|7040.99|6920.99|7045.25|6925.25|7048.99|6928.99|7039.81|6919.81|289
1658788800000|2022-07-25 22:40:00|7045.28|6925.28|7077.1|6957.1|7077.44|6957.44|7045.15|6925.15|293
1658789100000|2022-07-25 22:45:00|7077.29|6957.29|7081.18|6961.18|7100.73|6980.73|7074.41|6954.41|295
1658789400000|2022-07-25 22:50:00|7081.48|6961.48|7075.74|6955.74|7082.97|6962.97|7071.39|6951.39|288
1658789700000|2022-07-25 22:55:00|7075.61|6955.61|7082.88|6962.88|7090.95|6970.95|7075.61|6955.61|280
1658790000000|2022-07-25 23:00:00|7083.14|6963.14|7075.95|6955.95|7083.6|6963.6|7067.2|6947.2|285
1658790300000|2022-07-25 23:05:00|7075.97|6955.97|7062.98|6942.98|7079.67|6959.67|7062.98|6942.98|283
1658790600000|2022-07-25 23:10:00|7063.12|6943.12|7062.85|6942.85|7066.21|6946.21|7044.18|6924.18|293
1658790900000|2022-07-25 23:15:00|7062.8|6942.8|7074.74|6954.74|7075.42|6955.42|7061.49|6941.49|277
1658791200000|2022-07-25 23:20:00|7074.71|6954.71|7084.63|6964.63|7086.91|6966.91|7072.8|6952.8|268
1658791500000|2022-07-25 23:25:00|7084.55|6964.55|7059.55|6939.55|7084.78|6964.78|7058.06|6938.06|283
1658791800000|2022-07-25 23:30:00|7059.57|6939.57|7063.79|6943.79|7064.03|6944.03|7057.2|6937.2|279
1658792100000|2022-07-25 23:35:00|7063.83|6943.83|7041.03|6921.03|7063.94|6943.94|7041.02|6921.02|277
1658792400000|2022-07-25 23:40:00|7040.91|6920.91|7031.9|6911.9|7041|6921|7021.38|6901.38|282
1658792700000|2022-07-25 23:45:00|7031.88|6911.88|6924.53|6804.53|7032.05|6912.05|6924.53|6804.53|294
1658793000000|2022-07-25 23:50:00|6925.32|6805.32|6929.99|6809.99|6932.64|6812.64|6913.6|6793.6|300
1658793300000|2022-07-25 23:55:00|6930.07|6810.07|6907.77|6787.77|6930.12|6810.12|6907.69|6787.69|290
1658793600000|2022-07-26 00:00:00|6907.76|6787.76|6905.88|6785.88|6919.73|6799.73|6888.75|6768.75|295
1658793900000|2022-07-26 00:05:00|6906.19|6786.19|6904.43|6784.43|6909.6|6789.6|6901.89|6781.89|291
1658794200000|2022-07-26 00:10:00|6904.31|6784.31|6895.09|6775.09|6906.87|6786.87|6884.3|6764.3|293
1658794500000|2022-07-26 00:15:00|6895|6775|6879.65|6759.65|6895|6775|6865.26|6745.26|289
1658794800000|2022-07-26 00:20:00|6879.56|6759.56|6856.93|6736.93|6883.88|6763.88|6856.07|6736.07|296
1658795100000|2022-07-26 00:25:00|6857.29|6737.29|6859.16|6739.16|6869.85|6749.85|6857.29|6737.29|287
1658795400000|2022-07-26 00:30:00|6859.31|6739.31|6860.43|6740.43|6863.5|6743.5|6855.32|6735.32|289
1658795700000|2022-07-26 00:35:00|6860.18|6740.18|6840.88|6720.88|6860.18|6740.18|6823.76|6703.76|294
1658796000000|2022-07-26 00:40:00|6840.97|6720.97|6851.33|6731.33|6870.2|6750.2|6840.61|6720.61|293
1658796300000|2022-07-26 00:45:00|6851.3|6731.3|6836.1|6716.1|6851.3|6731.3|6832.75|6712.75|286
1658796600000|2022-07-26 00:50:00|6836.16|6716.16|6809.13|6689.13|6839.04|6719.04|6809.1|6689.1|282
1658796900000|2022-07-26 00:55:00|6808.85|6688.85|6805.1|6685.1|6814.54|6694.54|6801.79|6681.79|290
1658797200000|2022-07-26 01:00:00|6805.18|6685.18|6830.1|6710.1|6830.13|6710.13|6805.18|6685.18|289
1658797500000|2022-07-26 01:05:00|6830.72|6710.72|6850.99|6730.99|6850.99|6730.99|6830.55|6710.55|289
1658797800000|2022-07-26 01:10:00|6851|6731|6838.67|6718.67|6852.59|6732.59|6838.67|6718.67|286
1658798100000|2022-07-26 01:15:00|6838.69|6718.69|6842.62|6722.62|6843.4|6723.4|6829.73|6709.73|282
1658798400000|2022-07-26 01:20:00|6842.61|6722.61|6834.83|6714.83|6843.66|6723.66|6834.36|6714.36|285
1658798700000|2022-07-26 01:25:00|6834.34|6714.34|6826.74|6706.74|6834.34|6714.34|6813.65|6693.65|288
1658799000000|2022-07-26 01:30:00|6826.64|6706.64|6812.64|6692.64|6831.7|6711.7|6811.74|6691.74|274
1658799300000|2022-07-26 01:35:00|6812.72|6692.72|6810.46|6690.46|6817.27|6697.27|6810.15|6690.15|276
1658799600000|2022-07-26 01:40:00|6810.65|6690.65|6833.56|6713.56|6833.76|6713.76|6810.25|6690.25|286
1658799900000|2022-07-26 01:45:00|6833.65|6713.65|6836.94|6716.94|6839.12|6719.12|6833.5|6713.5|279
1658800200000|2022-07-26 01:50:00|6837.06|6717.06|6837.71|6717.71|6838.64|6718.64|6835.45|6715.45|262
1658800500000|2022-07-26 01:55:00|6837.72|6717.72|6833.01|6713.01|6840.46|6720.46|6831.27|6711.27|289
1658800800000|2022-07-26 02:00:00|6832.98|6712.98|6833.65|6713.65|6833.65|6713.65|6828.88|6708.88|277
1658801100000|2022-07-26 02:05:00|6833.5|6713.5|6848.03|6728.03|6848.38|6728.38|6832.32|6712.32|256
1658801400000|2022-07-26 02:10:00|6848.2|6728.2|6842.2|6722.2|6848.94|6728.94|6839.07|6719.07|265
1658801700000|2022-07-26 02:15:00|6842.19|6722.19|6845.67|6725.67|6847.03|6727.03|6840.68|6720.68|273
1658802000000|2022-07-26 02:20:00|6845.69|6725.69|6839.61|6719.61|6846.31|6726.31|6838.75|6718.75|264
1658802300000|2022-07-26 02:25:00|6839.56|6719.56|6832.4|6712.4|6839.63|6719.63|6827.26|6707.26|276
1658802600000|2022-07-26 02:30:00|6832.41|6712.41|6837.11|6717.11|6837.17|6717.17|6832.12|6712.12|268
1658802900000|2022-07-26 02:35:00|6837.02|6717.02|6844.52|6724.52|6846.57|6726.57|6837.02|6717.02|282
1658803200000|2022-07-26 02:40:00|6844.54|6724.54|6837.91|6717.91|6844.78|6724.78|6836.68|6716.68|259
1658803500000|2022-07-26 02:45:00|6837.92|6717.92|6841.19|6721.19|6842.11|6722.11|6837.35|6717.35|278
1658803800000|2022-07-26 02:50:00|6841.13|6721.13|6839.19|6719.19|6842.58|6722.58|6834.71|6714.71|262
1658804100000|2022-07-26 02:55:00|6839.95|6719.95|6830.06|6710.06|6842.19|6722.19|6828.91|6708.91|281
1658804400000|2022-07-26 03:00:00|6830.03|6710.03|6819.86|6699.86|6830.16|6710.16|6818.01|6698.01|283
1658804700000|2022-07-26 03:05:00|6819.81|6699.81|6825.62|6705.62|6826.62|6706.62|6819.46|6699.46|274
1658805000000|2022-07-26 03:10:00|6825.59|6705.59|6797.09|6677.09|6825.71|6705.71|6758.3|6638.3|286
1658805300000|2022-07-26 03:15:00|6797.45|6677.45|6838.59|6718.59|6838.59|6718.59|6797.3|6677.3|290
1658805600000|2022-07-26 03:20:00|6838.72|6718.72|6833.74|6713.74|6839.87|6719.87|6831.32|6711.32|287
1658805900000|2022-07-26 03:25:00|6833.57|6713.57|6859.28|6739.28|6859.77|6739.77|6828.45|6708.45|283
1658806200000|2022-07-26 03:30:00|6859.47|6739.47|6874.79|6754.79|6875.94|6755.94|6858.33|6738.33|284
1658806500000|2022-07-26 03:35:00|6874.45|6754.45|6853.27|6733.27|6874.88|6754.88|6853.2|6733.2|290
1658806800000|2022-07-26 03:40:00|6853.66|6733.66|6841.04|6721.04|6853.75|6733.75|6840.93|6720.93|284
1658807100000|2022-07-26 03:45:00|6841.07|6721.07|6844.33|6724.33|6846.38|6726.38|6838.1|6718.1|283
1658807400000|2022-07-26 03:50:00|6844.4|6724.4|6856.38|6736.38|6856.38|6736.38|6843.98|6723.98|269
1658807700000|2022-07-26 03:55:00|6856.56|6736.56|6866.22|6746.22|6867.53|6747.53|6856.56|6736.56|266
1658808000000|2022-07-26 04:00:00|6866.36|6746.36|6866.86|6746.86|6867.19|6747.19|6863.51|6743.51|276
1658808300000|2022-07-26 04:05:00|6866.93|6746.93|6862.45|6742.45|6867.29|6747.29|6859.07|6739.07|281
1658808600000|2022-07-26 04:10:00|6862.35|6742.35|6865.63|6745.63|6865.63|6745.63|6861.3|6741.3|272
1658808900000|2022-07-26 04:15:00|6865.41|6745.41|6858.82|6738.82|6870.4|6750.4|6858.04|6738.04|278
1658809200000|2022-07-26 04:20:00|6858.79|6738.79|6872.69|6752.69|6872.74|6752.74|6857.01|6737.01|279
1658809500000|2022-07-26 04:25:00|6872.52|6752.52|6872.03|6752.03|6894.96|6774.96|6870.67|6750.67|283
1658809800000|2022-07-26 04:30:00|6872.63|6752.63|6873.3|6753.3|6873.3|6753.3|6868.92|6748.92|280
1658810100000|2022-07-26 04:35:00|6873.43|6753.43|6869.58|6749.58|6876.12|6756.12|6869.58|6749.58|271
1658810400000|2022-07-26 04:40:00|6869.56|6749.56|6868.95|6748.95|6873.57|6753.57|6868.95|6748.95|271
1658810700000|2022-07-26 04:45:00|6868.84|6748.84|6873.03|6753.03|6874.07|6754.07|6867.88|6747.88|269
1658811000000|2022-07-26 04:50:00|6872.99|6752.99|6855.01|6735.01|6873.04|6753.04|6854.79|6734.79|269
1658811300000|2022-07-26 04:55:00|6854.54|6734.54|6857.62|6737.62|6859.51|6739.51|6851.79|6731.79|260
1658811600000|2022-07-26 05:00:00|6857.82|6737.82|6853.88|6733.88|6858.19|6738.19|6851.25|6731.25|270
1658811900000|2022-07-26 05:05:00|6854|6734|6846.12|6726.12|6854.66|6734.66|6842.52|6722.52|283
1658812200000|2022-07-26 05:10:00|6846.16|6726.16|6842.37|6722.37|6847.26|6727.26|6841.17|6721.17|251
1658812500000|2022-07-26 05:15:00|6842.21|6722.21|6834.05|6714.05|6842.36|6722.36|6834.05|6714.05|270
1658812800000|2022-07-26 05:20:00|6834.01|6714.01|6837.11|6717.11|6837.35|6717.35|6830.16|6710.16|261
1658813100000|2022-07-26 05:25:00|6837.13|6717.13|6842.46|6722.46|6842.84|6722.84|6836.77|6716.77|244
1658813400000|2022-07-26 05:30:00|6842.47|6722.47|6837.57|6717.57|6843.73|6723.73|6836.95|6716.95|245
1658813700000|2022-07-26 05:35:00|6837.76|6717.76|6842.86|6722.86|6843.66|6723.66|6836.57|6716.57|258
1658814000000|2022-07-26 05:40:00|6841.8|6721.8|6854.43|6734.43|6854.48|6734.48|6841.3|6721.3|261
1658814300000|2022-07-26 05:45:00|6855.66|6735.66|6865.89|6745.89|6867.37|6747.37|6855.66|6735.66|260
1658814600000|2022-07-26 05:50:00|6865.8|6745.8|6863.16|6743.16|6868.82|6748.82|6863.16|6743.16|257
1658814900000|2022-07-26 05:55:00|6863.12|6743.12|6853.82|6733.82|6865.45|6745.45|6848.82|6728.82|257
1658815200000|2022-07-26 06:00:00|6854.04|6734.04|6851.99|6731.99|6856.75|6736.75|6851.98|6731.98|257
1658815500000|2022-07-26 06:05:00|6851.91|6731.91|6853.23|6733.23|6854.51|6734.51|6848.72|6728.72|261
1658815800000|2022-07-26 06:10:00|6853.2|6733.2|6842.24|6722.24|6853.2|6733.2|6841.58|6721.58|254
1658816100000|2022-07-26 06:15:00|6842.21|6722.21|6840.47|6720.47|6842.25|6722.25|6838.03|6718.03|252
1658816400000|2022-07-26 06:20:00|6840.42|6720.42|6849.37|6729.37|6853.05|6733.05|6840.19|6720.19|250
1658816700000|2022-07-26 06:25:00|6849.51|6729.51|6847.77|6727.77|6849.53|6729.53|6841.25|6721.25|272
1658817000000|2022-07-26 06:30:00|6847.69|6727.69|6826.26|6706.26|6847.74|6727.74|6826.03|6706.03|262
1658817300000|2022-07-26 06:35:00|6826.29|6706.29|6817.95|6697.95|6831.09|6711.09|6817.54|6697.54|271
1658817600000|2022-07-26 06:40:00|6818.03|6698.03|6817.55|6697.55|6819.96|6699.96|6814.96|6694.96|280
1658817900000|2022-07-26 06:45:00|6817.59|6697.59|6822.37|6702.37|6832.01|6712.01|6816.9|6696.9|272
1658818200000|2022-07-26 06:50:00|6822.6|6702.6|6813.54|6693.54|6822.69|6702.69|6812.7|6692.7|273
1658818500000|2022-07-26 06:55:00|6813.62|6693.62|6816.73|6696.73|6817.76|6697.76|6812.86|6692.86|275
1658818800000|2022-07-26 07:00:00|6816.58|6696.58|6817.34|6697.34|6819.01|6699.01|6814.83|6694.83|274
1658819100000|2022-07-26 07:05:00|6817.5|6697.5|6823.17|6703.17|6823.17|6703.17|6813.33|6693.33|259
1658819400000|2022-07-26 07:10:00|6823.23|6703.23|6835.74|6715.74|6837.09|6717.09|6823.18|6703.18|279
1658819700000|2022-07-26 07:15:00|6835.56|6715.56|6828.09|6708.09|6835.56|6715.56|6807.78|6687.78|279
1658820000000|2022-07-26 07:20:00|6828.1|6708.1|6836.32|6716.32|6837.54|6717.54|6828.1|6708.1|274
1658820300000|2022-07-26 07:25:00|6836.3|6716.3|6840.43|6720.43|6840.43|6720.43|6836.3|6716.3|267
1658820600000|2022-07-26 07:30:00|6840.5|6720.5|6836.69|6716.69|6841.65|6721.65|6836.67|6716.67|252
1658820900000|2022-07-26 07:35:00|6836.52|6716.52|6827.25|6707.25|6836.52|6716.52|6825.51|6705.51|268
1658821200000|2022-07-26 07:40:00|6827.14|6707.14|6822.95|6702.95|6830.5|6710.5|6822.95|6702.95|276
1658821500000|2022-07-26 07:45:00|6822.72|6702.72|6816.75|6696.75|6822.72|6702.72|6815.32|6695.32|274
1658821800000|2022-07-26 07:50:00|6816.8|6696.8|6809.58|6689.58|6820.82|6700.82|6808.21|6688.21|268
1658822100000|2022-07-26 07:55:00|6809.6|6689.6|6807.73|6687.73|6817.27|6697.27|6805.71|6685.71|267
1658822400000|2022-07-26 08:00:00|6807.64|6687.64|6802.81|6682.81|6808.54|6688.54|6802.06|6682.06|279
1658822700000|2022-07-26 08:05:00|6802.58|6682.58|6809.05|6689.05|6817.14|6697.14|6801.51|6681.51|269
1658823000000|2022-07-26 08:10:00|6808.87|6688.87|6797.93|6677.93|6808.87|6688.87|6797.64|6677.64|272
1658823300000|2022-07-26 08:15:00|6797.82|6677.82|6803.61|6683.61|6803.81|6683.81|6791.55|6671.55|271
1658823600000|2022-07-26 08:20:00|6803.99|6683.99|6809.24|6689.24|6811.09|6691.09|6802.41|6682.41|279
1658823900000|2022-07-26 08:25:00|6809.26|6689.26|6814.97|6694.97|6818.05|6698.05|6809.12|6689.12|260
1658824200000|2022-07-26 08:30:00|6814.92|6694.92|6820.52|6700.52|6821.88|6701.88|6812.33|6692.33|272
1658824500000|2022-07-26 08:35:00|6820.31|6700.31|6821.08|6701.08|6821.08|6701.08|6815.67|6695.67|269
1658824800000|2022-07-26 08:40:00|6821.25|6701.25|6829.96|6709.96|6832.06|6712.06|6821.25|6701.25|271
1658825100000|2022-07-26 08:45:00|6830.15|6710.15|6829.06|6709.06|6831.92|6711.92|6827.41|6707.41|274
1658825400000|2022-07-26 08:50:00|6829.08|6709.08|6821.22|6701.22|6829.91|6709.91|6820.2|6700.2|281
1658825700000|2022-07-26 08:55:00|6821.34|6701.34|6818.37|6698.37|6827.92|6707.92|6817.6|6697.6|273
1658826000000|2022-07-26 09:00:00|6818.35|6698.35|6826.1|6706.1|6826.1|6706.1|6816.52|6696.52|267
1658826300000|2022-07-26 09:05:00|6825.93|6705.93|6827.6|6707.6|6827.75|6707.75|6817.7|6697.7|264
1658826600000|2022-07-26 09:10:00|6827.57|6707.57|6827.15|6707.15|6832.1|6712.1|6827.08|6707.08|276
1658826900000|2022-07-26 09:15:00|6827.2|6707.2|6824.32|6704.32|6829.65|6709.65|6823|6703|263
1658827200000|2022-07-26 09:20:00|6824.3|6704.3|6834.23|6714.23|6834.27|6714.27|6824.16|6704.16|262
1658827500000|2022-07-26 09:25:00|6834.24|6714.24|6836.9|6716.9|6837.02|6717.02|6828.93|6708.93|274
1658827800000|2022-07-26 09:30:00|6837.13|6717.13|6845.81|6725.81|6846.76|6726.76|6836.76|6716.76|274
1658828100000|2022-07-26 09:35:00|6845.94|6725.94|6845.6|6725.6|6846.8|6726.8|6843.44|6723.44|258
1658828400000|2022-07-26 09:40:00|6845.58|6725.58|6851.03|6731.03|6851.15|6731.15|6844.87|6724.87|267
1658828700000|2022-07-26 09:45:00|6851.11|6731.11|6860.29|6740.29|6860.57|6740.57|6850.98|6730.98|262
1658829000000|2022-07-26 09:50:00|6860.27|6740.27|6852.87|6732.87|6860.28|6740.28|6852.86|6732.86|257
1658829300000|2022-07-26 09:55:00|6852.78|6732.78|6850.15|6730.15|6853.87|6733.87|6850.15|6730.15|261
1658829600000|2022-07-26 10:00:00|6850.09|6730.09|6852|6732|6853.4|6733.4|6847.77|6727.77|259
1658829900000|2022-07-26 10:05:00|6852.05|6732.05|6844.66|6724.66|6856.99|6736.99|6843.75|6723.75|271
1658830200000|2022-07-26 10:10:00|6844.47|6724.47|6832.49|6712.49|6845.4|6725.4|6831.29|6711.29|275
1658830500000|2022-07-26 10:15:00|6832.58|6712.58|6826.02|6706.02|6834.43|6714.43|6825.62|6705.62|273
1658830800000|2022-07-26 10:20:00|6826.1|6706.1|6823.94|6703.94|6830.38|6710.38|6821.88|6701.88|270
1658831100000|2022-07-26 10:25:00|6824|6704|6825.15|6705.15|6825.16|6705.16|6819.95|6699.95|271
1658831400000|2022-07-26 10:30:00|6825.18|6705.18|6820.87|6700.87|6831.32|6711.32|6817.29|6697.29|279
1658831700000|2022-07-26 10:35:00|6820.9|6700.9|6815.22|6695.22|6821.62|6701.62|6810.06|6690.06|281
1658832000000|2022-07-26 10:40:00|6815.25|6695.25|6816.57|6696.57|6816.64|6696.64|6812.3|6692.3|278
1658832300000|2022-07-26 10:45:00|6816.69|6696.69|6815.54|6695.54|6819.39|6699.39|6815.38|6695.38|263
1658832600000|2022-07-26 10:50:00|6815.77|6695.77|6810.28|6690.28|6818.48|6698.48|6810.16|6690.16|259
1658832900000|2022-07-26 10:55:00|6810.34|6690.34|6812.31|6692.31|6817.02|6697.02|6809.99|6689.99|261
1658833200000|2022-07-26 11:00:00|6812.29|6692.29|6816.19|6696.19|6818.65|6698.65|6810.49|6690.49|257
1658833500000|2022-07-26 11:05:00|6816.08|6696.08|6816.34|6696.34|6819.18|6699.18|6815.95|6695.95|251
1658833800000|2022-07-26 11:10:00|6816.32|6696.32|6813.41|6693.41|6816.49|6696.49|6813.41|6693.41|252
1658834100000|2022-07-26 11:15:00|6813.45|6693.45|6814.28|6694.28|6818.03|6698.03|6810.3|6690.3|266
1658834400000|2022-07-26 11:20:00|6814.2|6694.2|6830.55|6710.55|6830.74|6710.74|6814.16|6694.16|286
1658834700000|2022-07-26 11:25:00|6830.62|6710.62|6827.11|6707.11|6830.94|6710.94|6826.99|6706.99|250
1658835000000|2022-07-26 11:30:00|6827.03|6707.03|6827.5|6707.5|6828.1|6708.1|6825.06|6705.06|247
1658835300000|2022-07-26 11:35:00|6827.51|6707.51|6829.32|6709.32|6833.43|6713.43|6827.41|6707.41|265
1658835600000|2022-07-26 11:40:00|6829.44|6709.44|6821.39|6701.39|6831.12|6711.12|6821.39|6701.39|262
1658835900000|2022-07-26 11:45:00|6821.35|6701.35|6828.22|6708.22|6828.49|6708.49|6819.6|6699.6|264
1658836200000|2022-07-26 11:50:00|6828.54|6708.54|6818.56|6698.56|6834.37|6714.37|6818.56|6698.56|270
1658836500000|2022-07-26 11:55:00|6818.33|6698.33|6812.24|6692.24|6825.15|6705.15|6770.99|6650.99|292
1658836800000|2022-07-26 12:00:00|6812.15|6692.15|6803.16|6683.16|6812.59|6692.59|6788.68|6668.68|289
1658837100000|2022-07-26 12:05:00|6803.19|6683.19|6834.19|6714.19|6834.19|6714.19|6803.19|6683.19|280
1658837400000|2022-07-26 12:10:00|6834.3|6714.3|6845.75|6725.75|6851.2|6731.2|6834.3|6714.3|284
1658837700000|2022-07-26 12:15:00|6845.71|6725.71|6822.22|6702.22|6845.79|6725.79|6822.22|6702.22|285
1658838000000|2022-07-26 12:20:00|6822|6702|6803|6683|6822|6702|6803|6683|279
1658838300000|2022-07-26 12:25:00|6802.96|6682.96|6805.7|6685.7|6814.36|6694.36|6802.8|6682.8|283
1658838600000|2022-07-26 12:30:00|6805.84|6685.84|6804.61|6684.61|6806.83|6686.83|6796.24|6676.24|277
1658838900000|2022-07-26 12:35:00|6804.8|6684.8|6781.24|6661.24|6805.86|6685.86|6781.16|6661.16|283
1658839200000|2022-07-26 12:40:00|6781.04|6661.04|6768.42|6648.42|6784.98|6664.98|6764.54|6644.54|293
1658839500000|2022-07-26 12:45:00|6768.55|6648.55|6746.63|6626.63|6771.8|6651.8|6746.45|6626.45|296
1658839800000|2022-07-26 12:50:00|6746.72|6626.72|6753.22|6633.22|6753.32|6633.32|6746.2|6626.2|284
1658840100000|2022-07-26 12:55:00|6753.16|6633.16|6761.9|6641.9|6764.31|6644.31|6752.66|6632.66|283
1658840400000|2022-07-26 13:00:00|6762.28|6642.28|6759.3|6639.3|6764.55|6644.55|6754.32|6634.32|288
1658840700000|2022-07-26 13:05:00|6759.37|6639.37|6739.39|6619.39|6762.9|6642.9|6739.39|6619.39|283
1658841000000|2022-07-26 13:10:00|6739.3|6619.3|6713.9|6593.9|6740.35|6620.35|6707.72|6587.72|294
1658841300000|2022-07-26 13:15:00|6714.03|6594.03|6721.84|6601.84|6729.38|6609.38|6707.66|6587.66|292
1658841600000|2022-07-26 13:20:00|6721.91|6601.91|6733.7|6613.7|6741.87|6621.87|6721.91|6601.91|293
1658841900000|2022-07-26 13:25:00|6733.49|6613.49|6738.52|6618.52|6738.65|6618.65|6730.63|6610.63|286
1658842200000|2022-07-26 13:30:00|6738.58|6618.58|6741.5|6621.5|6744.94|6624.94|6731.43|6611.43|297
1658842500000|2022-07-26 13:35:00|6741.62|6621.62|6763.21|6643.21|6763.38|6643.38|6741.4|6621.4|291
1658842800000|2022-07-26 13:40:00|6763.26|6643.26|6751.51|6631.51|6763.26|6643.26|6749.15|6629.15|281
1658843100000|2022-07-26 13:45:00|6751.64|6631.64|6734.42|6614.42|6752.24|6632.24|6729.13|6609.13|280
1658843400000|2022-07-26 13:50:00|6734.22|6614.22|6754.19|6634.19|6756.35|6636.35|6733.3|6613.3|275
1658843700000|2022-07-26 13:55:00|6753.33|6633.33|6747.47|6627.47|6754.94|6634.94|6747.37|6627.37|275
1658844000000|2022-07-26 14:00:00|6747.45|6627.45|6761.95|6641.95|6761.95|6641.95|6734.45|6614.45|292
1658844300000|2022-07-26 14:05:00|6761.92|6641.92|6770.31|6650.31|6775.82|6655.82|6761.92|6641.92|285
1658844600000|2022-07-26 14:10:00|6770.42|6650.42|6744.98|6624.98|6771.96|6651.96|6744.14|6624.14|285
1658844900000|2022-07-26 14:15:00|6744.97|6624.97|6726.1|6606.1|6745.02|6625.02|6725.57|6605.57|279
1658845200000|2022-07-26 14:20:00|6726.3|6606.3|6728.12|6608.12|6731.22|6611.22|6721.7|6601.7|285
1658845500000|2022-07-26 14:25:00|6728.17|6608.17|6723.44|6603.44|6729.06|6609.06|6723.44|6603.44|287
1658845800000|2022-07-26 14:30:00|6723.27|6603.27|6720.87|6600.87|6723.27|6603.27|6712.2|6592.2|276
1658846100000|2022-07-26 14:35:00|6720.92|6600.92|6729.56|6609.56|6730.47|6610.47|6718.65|6598.65|282
1658846400000|2022-07-26 14:40:00|6729.65|6609.65|6735.92|6615.92|6737.66|6617.66|6728.7|6608.7|280
1658846700000|2022-07-26 14:45:00|6735.91|6615.91|6755.56|6635.56|6757.41|6637.41|6735.91|6615.91|276
1658847000000|2022-07-26 14:50:00|6755.06|6635.06|6752.33|6632.33|6759.75|6639.75|6751.87|6631.87|273
1658847300000|2022-07-26 14:55:00|6752.3|6632.3|6759.03|6639.03|6759.03|6639.03|6752.3|6632.3|280
1658847600000|2022-07-26 15:00:00|6759.11|6639.11|6757.78|6637.78|6764.34|6644.34|6755.18|6635.18|292
1658847900000|2022-07-26 15:05:00|6757.47|6637.47|6721.26|6601.26|6757.47|6637.47|6721.26|6601.26|289
1658848200000|2022-07-26 15:10:00|6721.09|6601.09|6727.8|6607.8|6728.69|6608.69|6720.32|6600.32|281
1658848500000|2022-07-26 15:15:00|6727.92|6607.92|6729.19|6609.19|6729.69|6609.69|6725.71|6605.71|276
1658848800000|2022-07-26 15:20:00|6729.17|6609.17|6704.55|6584.55|6729.17|6609.17|6704.5|6584.5|280
1658849100000|2022-07-26 15:25:00|6704.44|6584.44|6697.07|6577.07|6707.34|6587.34|6692.12|6572.12|289
1658849400000|2022-07-26 15:30:00|6697.1|6577.1|6706.75|6586.75|6706.75|6586.75|6682.8|6562.8|287
1658849700000|2022-07-26 15:35:00|6706.84|6586.84|6696.43|6576.43|6707.93|6587.93|6695.21|6575.21|288
1658850000000|2022-07-26 15:40:00|6696.45|6576.45|6704.7|6584.7|6704.93|6584.93|6692.61|6572.61|291
1658850300000|2022-07-26 15:45:00|6704.79|6584.79|6686.83|6566.83|6705.52|6585.52|6686.64|6566.64|290
1658850600000|2022-07-26 15:50:00|6686.63|6566.63|6670.38|6550.38|6689.13|6569.13|6670.13|6550.13|290
1658850900000|2022-07-26 15:55:00|6670.3|6550.3|6674.2|6554.2|6679.28|6559.28|6668.59|6548.59|284
1658851200000|2022-07-26 16:00:00|6674.11|6554.11|6677.57|6557.57|6682.51|6562.51|6671.79|6551.79|282
1658851500000|2022-07-26 16:05:00|6677.62|6557.62|6684.12|6564.12|6691.14|6571.14|6677.62|6557.62|287
1658851800000|2022-07-26 16:10:00|6684.66|6564.66|6685.83|6565.83|6690.98|6570.98|6684.03|6564.03|284
1658852100000|2022-07-26 16:15:00|6686.02|6566.02|6689.68|6569.68|6692.91|6572.91|6685.82|6565.82|271
1658852400000|2022-07-26 16:20:00|6689.55|6569.55|6699.33|6579.33|6699.33|6579.33|6681.55|6561.55|284
1658852700000|2022-07-26 16:25:00|6699.76|6579.76|6700.92|6580.92|6702.47|6582.47|6695.85|6575.85|280
1658853000000|2022-07-26 16:30:00|6700.86|6580.86|6711.3|6591.3|6711.3|6591.3|6700.62|6580.62|285
1658853300000|2022-07-26 16:35:00|6711.33|6591.33|6709.83|6589.83|6712.31|6592.31|6709.05|6589.05|264
1658853600000|2022-07-26 16:40:00|6709.89|6589.89|6716.22|6596.22|6717.79|6597.79|6704.96|6584.96|275
1658853900000|2022-07-26 16:45:00|6716.1|6596.1|6719.41|6599.41|6730.15|6610.15|6714.08|6594.08|275
1658854200000|2022-07-26 16:50:00|6719.38|6599.38|6725.05|6605.05|6725.14|6605.14|6719.37|6599.37|273
1658854500000|2022-07-26 16:55:00|6725.07|6605.07|6735.04|6615.04|6735.04|6615.04|6724.97|6604.97|279
1658854800000|2022-07-26 17:00:00|6735.09|6615.09|6750.53|6630.53|6750.57|6630.57|6732.78|6612.78|288
1658855100000|2022-07-26 17:05:00|6750.51|6630.51|6772.7|6652.7|6774.57|6654.57|6750.51|6630.51|285
1658855400000|2022-07-26 17:10:00|6772.51|6652.51|6763.18|6643.18|6774.49|6654.49|6763.12|6643.12|284
1658855700000|2022-07-26 17:15:00|6763.28|6643.28|6735.81|6615.81|6763.48|6643.48|6735.5|6615.5|279
1658856000000|2022-07-26 17:20:00|6735.84|6615.84|6767.37|6647.37|6775.25|6655.25|6734.87|6614.87|288
1658856300000|2022-07-26 17:25:00|6767.43|6647.43|6764.75|6644.75|6767.43|6647.43|6753.04|6633.04|284
1658856600000|2022-07-26 17:30:00|6764.61|6644.61|6751.3|6631.3|6764.65|6644.65|6748.07|6628.07|277
1658856900000|2022-07-26 17:35:00|6751.14|6631.14|6735.07|6615.07|6751.22|6631.22|6734.88|6614.88|280
1658857200000|2022-07-26 17:40:00|6734.95|6614.95|6738.97|6618.97|6743.15|6623.15|6734.07|6614.07|285
1658857500000|2022-07-26 17:45:00|6738.98|6618.98|6734.3|6614.3|6741.31|6621.31|6732.25|6612.25|274
1658857800000|2022-07-26 17:50:00|6734.31|6614.31|6738.75|6618.75|6740.12|6620.12|6732.74|6612.74|272
1658858100000|2022-07-26 17:55:00|6738.81|6618.81|6729.98|6609.98|6740.53|6620.53|6729.98|6609.98|276
1658858400000|2022-07-26 18:00:00|6730|6610|6744.52|6624.52|6744.52|6624.52|6728.59|6608.59|282
1658858700000|2022-07-26 18:05:00|6744.55|6624.55|6733.32|6613.32|6755.29|6635.29|6733.32|6613.32|291
1658859000000|2022-07-26 18:10:00|6733.05|6613.05|6741.87|6621.87|6748.33|6628.33|6732.71|6612.71|278
1658859300000|2022-07-26 18:15:00|6741.7|6621.7|6733.35|6613.35|6741.83|6621.83|6731.66|6611.66|264
1658859600000|2022-07-26 18:20:00|6733.34|6613.34|6735.78|6615.78|6738.48|6618.48|6732.58|6612.58|271
1658859900000|2022-07-26 18:25:00|6735.86|6615.86|6738.94|6618.94|6742.66|6622.66|6735.86|6615.86|281
1658860200000|2022-07-26 18:30:00|6739.08|6619.08|6705.97|6585.97|6739.13|6619.13|6704.63|6584.63|272
1658860500000|2022-07-26 18:35:00|6706.05|6586.05|6696.13|6576.13|6710.61|6590.61|6696.13|6576.13|289
1658860800000|2022-07-26 18:40:00|6695.85|6575.85|6694.48|6574.48|6697.69|6577.69|6692.57|6572.57|281
1658861100000|2022-07-26 18:45:00|6694.62|6574.62|6701.94|6581.94|6701.94|6581.94|6692.79|6572.79|274
1658861400000|2022-07-26 18:50:00|6702.62|6582.62|6713.03|6593.03|6714.27|6594.27|6702.26|6582.26|276
1658861700000|2022-07-26 18:55:00|6713.09|6593.09|6711.5|6591.5|6713.12|6593.12|6707.94|6587.94|279
1658862000000|2022-07-26 19:00:00|6711.48|6591.48|6716.55|6596.55|6722.76|6602.76|6708.16|6588.16|284
1658862300000|2022-07-26 19:05:00|6716.64|6596.64|6683.39|6563.39|6717.07|6597.07|6683.13|6563.13|292
1658862600000|2022-07-26 19:10:00|6683.64|6563.64|6701.29|6581.29|6701.29|6581.29|6672.06|6552.06|285
1658862900000|2022-07-26 19:15:00|6701.34|6581.34|6696.48|6576.48|6706.34|6586.34|6695.94|6575.94|285
1658863200000|2022-07-26 19:20:00|6696.52|6576.52|6697.06|6577.06|6701.97|6581.97|6696.52|6576.52|282
1658863500000|2022-07-26 19:25:00|6697.17|6577.17|6686.06|6566.06|6697.2|6577.2|6685.38|6565.38|289
1658863800000|2022-07-26 19:30:00|6686.18|6566.18|6692.64|6572.64|6692.64|6572.64|6681.78|6561.78|283
1658864100000|2022-07-26 19:35:00|6692.79|6572.79|6703.2|6583.2|6703.29|6583.29|6689.21|6569.21|269
1658864400000|2022-07-26 19:40:00|6703.24|6583.24|6680.7|6560.7|6704.91|6584.91|6676.42|6556.42|269
1658864700000|2022-07-26 19:45:00|6680.79|6560.79|6695.41|6575.41|6695.41|6575.41|6680.79|6560.79|274
1658865000000|2022-07-26 19:50:00|6695.99|6575.99|6709.45|6589.45|6709.52|6589.52|6695.99|6575.99|270
1658865300000|2022-07-26 19:55:00|6709.51|6589.51|6710.74|6590.74|6715.65|6595.65|6709.51|6589.51|271
1658865600000|2022-07-26 20:00:00|6710.63|6590.63|6682.99|6562.99|6731.98|6611.98|6681.51|6561.51|295
1658865900000|2022-07-26 20:05:00|6682.79|6562.79|6731.99|6611.99|6732.87|6612.87|6682.76|6562.76|296
1658866200000|2022-07-26 20:10:00|6732.07|6612.07|6741.7|6621.7|6759.98|6639.98|6732.07|6612.07|285
1658866500000|2022-07-26 20:15:00|6741.47|6621.47|6747.9|6627.9|6755.84|6635.84|6740.9|6620.9|286
1658866800000|2022-07-26 20:20:00|6747.92|6627.92|6726.6|6606.6|6747.92|6627.92|6723.7|6603.7|279
1658867100000|2022-07-26 20:25:00|6726.68|6606.68|6732.55|6612.55|6732.57|6612.57|6718.48|6598.48|284
1658867400000|2022-07-26 20:30:00|6732.48|6612.48|6720.44|6600.44|6732.66|6612.66|6720.44|6600.44|273
1658867700000|2022-07-26 20:35:00|6720.48|6600.48|6731.11|6611.11|6736.78|6616.78|6720.48|6600.48|268
1658868000000|2022-07-26 20:40:00|6731.09|6611.09|6728.78|6608.78|6733.01|6613.01|6726.96|6606.96|259
1658868300000|2022-07-26 20:45:00|6728.74|6608.74|6728.48|6608.48|6732.1|6612.1|6725.29|6605.29|282
1658868600000|2022-07-26 20:50:00|6728.34|6608.34|6737.34|6617.34|6737.34|6617.34|6728.15|6608.15|254
1658868900000|2022-07-26 20:55:00|6737.45|6617.45|6755.51|6635.51|6755.58|6635.58|6737.19|6617.19|288
1658869200000|2022-07-26 21:00:00|6755.6|6635.6|6772.08|6652.08|6772.65|6652.65|6755.6|6635.6|282
1658869500000|2022-07-26 21:05:00|6772.09|6652.09|6800.16|6680.16|6809.9|6689.9|6771.74|6651.74|284
1658869800000|2022-07-26 21:10:00|6800.27|6680.27|6806.83|6686.83|6807.12|6687.12|6798.37|6678.37|271
1658870100000|2022-07-26 21:15:00|6806.75|6686.75|6797.47|6677.47|6810.68|6690.68|6797.13|6677.13|288
1658870400000|2022-07-26 21:20:00|6797.38|6677.38|6787.3|6667.3|6797.45|6677.45|6785.39|6665.39|283
1658870700000|2022-07-26 21:25:00|6787.06|6667.06|6769.27|6649.27|6789.53|6669.53|6769.25|6649.25|276
1658871000000|2022-07-26 21:30:00|6769.17|6649.17|6740.28|6620.28|6769.17|6649.17|6740.14|6620.14|268
1658871300000|2022-07-26 21:35:00|6740.12|6620.12|6727.36|6607.36|6740.12|6620.12|6719.41|6599.41|281
1658871600000|2022-07-26 21:40:00|6727.26|6607.26|6748.21|6628.21|6756.87|6636.87|6727.11|6607.11|268
1658871900000|2022-07-26 21:45:00|6748.13|6628.13|6747.99|6627.99|6757.67|6637.67|6747.66|6627.66|275
1658872200000|2022-07-26 21:50:00|6747.69|6627.69|6744.76|6624.76|6747.94|6627.94|6734.26|6614.26|277
1658872500000|2022-07-26 21:55:00|6745.47|6625.47|6748.97|6628.97|6751.63|6631.63|6745.23|6625.23|248
1658872800000|2022-07-26 22:00:00|6749.09|6629.09|6778.15|6658.15|6778.15|6658.15|6748.95|6628.95|282
1658873100000|2022-07-26 22:05:00|6778.16|6658.16|6791.25|6671.25|6791.25|6671.25|6776.64|6656.64|284
1658873400000|2022-07-26 22:10:00|6791.55|6671.55|6794.52|6674.52|6796.79|6676.79|6784.17|6664.17|288
1658873700000|2022-07-26 22:15:00|6794.54|6674.54|6828.07|6708.07|6832.89|6712.89|6794.47|6674.47|293
1658874000000|2022-07-26 22:20:00|6827.64|6707.64|6833.71|6713.71|6838.13|6718.13|6826.86|6706.86|285
1658874300000|2022-07-26 22:25:00|6834.8|6714.8|6841.03|6721.03|6842.1|6722.1|6834.8|6714.8|286
1658874600000|2022-07-26 22:30:00|6840.99|6720.99|6846.21|6726.21|6846.31|6726.31|6832.71|6712.71|284
1658874900000|2022-07-26 22:35:00|6846.69|6726.69|6847.08|6727.08|6857.87|6737.87|6846.69|6726.69|292
1658875200000|2022-07-26 22:40:00|6847.24|6727.24|6848.26|6728.26|6852.05|6732.05|6846.94|6726.94|286
1658875500000|2022-07-26 22:45:00|6848.38|6728.38|6847.06|6727.06|6854.65|6734.65|6846.74|6726.74|280
1658875800000|2022-07-26 22:50:00|6847.08|6727.08|6837.24|6717.24|6847.08|6727.08|6836.22|6716.22|272
1658876100000|2022-07-26 22:55:00|6837.15|6717.15|6849.15|6729.15|6849.98|6729.98|6836.73|6716.73|274
1658876400000|2022-07-26 23:00:00|6849.02|6729.02|6842.69|6722.69|6853.47|6733.47|6841.73|6721.73|279
1658876700000|2022-07-26 23:05:00|6842.77|6722.77|6837.01|6717.01|6844.34|6724.34|6836.92|6716.92|253
1658877300000|2022-07-26 23:15:00|6866.95|6746.95|6856.54|6736.54|6876.15|6756.15|6849.6|6729.6|285
1658877600000|2022-07-26 23:20:00|6856.59|6736.59|6855.52|6735.52|6857.24|6737.24|6853.04|6733.04|262
1658877900000|2022-07-26 23:25:00|6855.76|6735.76|6845.18|6725.18|6855.79|6735.79|6843.55|6723.55|259
1658878200000|2022-07-26 23:30:00|6845.7|6725.7|6842.27|6722.27|6847.09|6727.09|6839.15|6719.15|281
1658878500000|2022-07-26 23:35:00|6842.38|6722.38|6884.41|6764.41|6885.34|6765.34|6842.27|6722.27|285
1658878800000|2022-07-26 23:40:00|6884.61|6764.61|6904.43|6784.43|6910.93|6790.93|6884.61|6764.61|287
1658879100000|2022-07-26 23:45:00|6904.53|6784.53|6914.58|6794.58|6916.54|6796.54|6898.56|6778.56|285
1658879400000|2022-07-26 23:50:00|6914.52|6794.52|6919.5|6799.5|6919.5|6799.5|6910.87|6790.87|282
1658879700000|2022-07-26 23:55:00|6919.37|6799.37|6940.16|6820.16|6944.27|6824.27|6915.11|6795.11|290
1658880000000|2022-07-27 00:00:00|6938.83|6818.83|6928.71|6808.71|6945.93|6825.93|6925.19|6805.19|290
1658880300000|2022-07-27 00:05:00|6928.83|6808.83|6939.72|6819.72|6941.35|6821.35|6925.46|6805.46|285
1658880600000|2022-07-27 00:10:00|6940|6820|6944.38|6824.38|6951.03|6831.03|6939.01|6819.01|291
1658880900000|2022-07-27 00:15:00|6944.46|6824.46|6934.41|6814.41|6946.17|6826.17|6930.85|6810.85|292
1658881200000|2022-07-27 00:20:00|6934.84|6814.84|6925.28|6805.28|6936.86|6816.86|6925.21|6805.21|284
1658881500000|2022-07-27 00:25:00|6925.18|6805.18|6920.7|6800.7|6925.48|6805.48|6917.38|6797.38|274
1658881800000|2022-07-27 00:30:00|6920.73|6800.73|6898.81|6778.81|6921.21|6801.21|6898.81|6778.81|287
1658882100000|2022-07-27 00:35:00|6898.83|6778.83|6897.38|6777.38|6902.2|6782.2|6895.47|6775.47|269
1658882400000|2022-07-27 00:40:00|6897.45|6777.45|6900.99|6780.99|6907.42|6787.42|6897.38|6777.38|280
1658882700000|2022-07-27 00:45:00|6901.05|6781.05|6895.71|6775.71|6904.06|6784.06|6895.71|6775.71|278
1658883000000|2022-07-27 00:50:00|6895.77|6775.77|6895.95|6775.95|6896.23|6776.23|6892.46|6772.46|272
1658883300000|2022-07-27 00:55:00|6895.87|6775.87|6916.51|6796.51|6916.57|6796.57|6895.87|6775.87|282
1658883600000|2022-07-27 01:00:00|6916.5|6796.5|6924.84|6804.84|6929.52|6809.52|6916.5|6796.5|275
1658883900000|2022-07-27 01:05:00|6925.03|6805.03|6936.69|6816.69|6936.69|6816.69|6925.03|6805.03|280
1658884200000|2022-07-27 01:10:00|6936.73|6816.73|6936.68|6816.68|6937.89|6817.89|6934.44|6814.44|265
1658884500000|2022-07-27 01:15:00|6936.72|6816.72|6927.88|6807.88|6936.76|6816.76|6924.2|6804.2|269
1658884800000|2022-07-27 01:20:00|6927.8|6807.8|6920.71|6800.71|6929.32|6809.32|6919.82|6799.82|273
1658885100000|2022-07-27 01:25:00|6920.9|6800.9|6929.34|6809.34|6929.36|6809.36|6914.68|6794.68|242
1658885400000|2022-07-27 01:30:00|6929.27|6809.27|6926.92|6806.92|6932.51|6812.51|6922.87|6802.87|264
1658885700000|2022-07-27 01:35:00|6926.83|6806.83|6925.08|6805.08|6928.93|6808.93|6924.38|6804.38|246
1658886000000|2022-07-27 01:40:00|6925.01|6805.01|6923.22|6803.22|6926.01|6806.01|6923.07|6803.07|265
1658886300000|2022-07-27 01:45:00|6922.58|6802.58|6912.3|6792.3|6922.58|6802.58|6911.26|6791.26|261
1658886600000|2022-07-27 01:50:00|6912.38|6792.38|6904.28|6784.28|6912.38|6792.38|6903.65|6783.65|262
1658886900000|2022-07-27 01:55:00|6903.97|6783.97|6898.45|6778.45|6904.56|6784.56|6897.69|6777.69|269
1658887200000|2022-07-27 02:00:00|6898.52|6778.52|6896.73|6776.73|6905.46|6785.46|6895.9|6775.9|283
1658887500000|2022-07-27 02:05:00|6896.76|6776.76|6890.68|6770.68|6896.9|6776.9|6886.41|6766.41|276
1658887800000|2022-07-27 02:10:00|6890.62|6770.62|6891.73|6771.73|6893.66|6773.66|6889.31|6769.31|247
1658888100000|2022-07-27 02:15:00|6891.85|6771.85|6899.89|6779.89|6899.95|6779.95|6891.85|6771.85|263
1658888400000|2022-07-27 02:20:00|6899.87|6779.87|6889.93|6769.93|6904.27|6784.27|6889.13|6769.13|285
1658888700000|2022-07-27 02:25:00|6889.96|6769.96|6891.88|6771.88|6895.53|6775.53|6889.94|6769.94|271
1658889000000|2022-07-27 02:30:00|6891.92|6771.92|6884.84|6764.84|6892.31|6772.31|6882.66|6762.66|282
1658889300000|2022-07-27 02:35:00|6884.82|6764.82|6894.12|6774.12|6894.13|6774.13|6882.9|6762.9|261
1658889600000|2022-07-27 02:40:00|6894.06|6774.06|6897.14|6777.14|6898.69|6778.69|6894.06|6774.06|237
1658889900000|2022-07-27 02:45:00|6896.8|6776.8|6914.76|6794.76|6914.98|6794.98|6895.7|6775.7|269
1658890200000|2022-07-27 02:50:00|6914.86|6794.86|6908.35|6788.35|6915.83|6795.83|6907.58|6787.58|252
1658890500000|2022-07-27 02:55:00|6908.83|6788.83|6919.61|6799.61|6921.38|6801.38|6908.83|6788.83|262
1658890800000|2022-07-27 03:00:00|6919.64|6799.64|6919.88|6799.88|6920.08|6800.08|6915.4|6795.4|260
1658891100000|2022-07-27 03:05:00|6919.9|6799.9|6909.64|6789.64|6922.8|6802.8|6908.04|6788.04|267
1658891400000|2022-07-27 03:10:00|6909.67|6789.67|6907.6|6787.6|6911.1|6791.1|6896.75|6776.75|274
1658891700000|2022-07-27 03:15:00|6907.67|6787.67|6892.17|6772.17|6908.48|6788.48|6892.08|6772.08|279
1658892000000|2022-07-27 03:20:00|6892.31|6772.31|6893.96|6773.96|6893.96|6773.96|6890.41|6770.41|242
1658892300000|2022-07-27 03:25:00|6894.01|6774.01|6888.88|6768.88|6894.56|6774.56|6888.88|6768.88|264
1658892600000|2022-07-27 03:30:00|6888.87|6768.87|6883.65|6763.65|6890.84|6770.84|6882.51|6762.51|266
1658892900000|2022-07-27 03:35:00|6883.47|6763.47|6868.28|6748.28|6884.19|6764.19|6866.6|6746.6|278
1658893200000|2022-07-27 03:40:00|6868.27|6748.27|6865.71|6745.71|6869.14|6749.14|6864|6744|258
1658893500000|2022-07-27 03:45:00|6865.72|6745.72|6868.67|6748.67|6869.06|6749.06|6864.85|6744.85|259
1658893800000|2022-07-27 03:50:00|6868.61|6748.61|6868.36|6748.36|6869.88|6749.88|6865.96|6745.96|247
1658894100000|2022-07-27 03:55:00|6868.18|6748.18|6869.74|6749.74|6869.79|6749.79|6867.01|6747.01|223
1658894400000|2022-07-27 04:00:00|6869.75|6749.75|6873.01|6753.01|6876.69|6756.69|6869.75|6749.75|248
1658894700000|2022-07-27 04:05:00|6873|6753|6878.98|6758.98|6879.06|6759.06|6870.91|6750.91|250
1658895000000|2022-07-27 04:10:00|6878.92|6758.92|6891.77|6771.77|6891.82|6771.82|6878.91|6758.91|257
1658895300000|2022-07-27 04:15:00|6891.89|6771.89|6890.01|6770.01|6893.87|6773.87|6889.58|6769.58|266
1658895600000|2022-07-27 04:20:00|6890.02|6770.02|6898.73|6778.73|6900.24|6780.24|6890|6770|264
1658895900000|2022-07-27 04:25:00|6898.74|6778.74|6902.93|6782.93|6903.6|6783.6|6897.73|6777.73|251
1658896200000|2022-07-27 04:30:00|6903.05|6783.05|6903.78|6783.78|6910.28|6790.28|6900.78|6780.78|282
1658896500000|2022-07-27 04:35:00|6903.51|6783.51|6903.8|6783.8|6909.7|6789.7|6894.61|6774.61|285
1658896800000|2022-07-27 04:40:00|6904.02|6784.02|6905.77|6785.77|6908.6|6788.6|6903.13|6783.13|268
1658897100000|2022-07-27 04:45:00|6905.72|6785.72|6902.15|6782.15|6910.07|6790.07|6900.58|6780.58|268
1658897400000|2022-07-27 04:50:00|6901.9|6781.9|6897.97|6777.97|6902.04|6782.04|6897.86|6777.86|226
1658897700000|2022-07-27 04:55:00|6898.27|6778.27|6907.6|6787.6|6910.78|6790.78|6898.27|6778.27|269
1658898000000|2022-07-27 05:00:00|6907.64|6787.64|6909.23|6789.23|6909.23|6789.23|6903.33|6783.33|263
1658898300000|2022-07-27 05:05:00|6909.36|6789.36|6916.03|6796.03|6916.03|6796.03|6909.36|6789.36|252
1658898600000|2022-07-27 05:10:00|6915.65|6795.65|6946.95|6826.95|6950.65|6830.65|6913.79|6793.79|283
1658898900000|2022-07-27 05:15:00|6946.69|6826.69|6950.35|6830.35|6950.83|6830.83|6944.89|6824.89|275
1658899200000|2022-07-27 05:20:00|6950.31|6830.31|6958.26|6838.26|6958.51|6838.51|6948.47|6828.47|276
1658899500000|2022-07-27 05:25:00|6958.28|6838.28|6950.44|6830.44|6958.4|6838.4|6946.26|6826.26|284
1658899800000|2022-07-27 05:30:00|6950.46|6830.46|6965.66|6845.66|6965.66|6845.66|6950.34|6830.34|276
1658900100000|2022-07-27 05:35:00|6965.7|6845.7|6970.81|6850.81|6971.83|6851.83|6965.12|6845.12|280
1658900400000|2022-07-27 05:40:00|6970.87|6850.87|6981.49|6861.49|6981.89|6861.89|6970.87|6850.87|279
1658900700000|2022-07-27 05:45:00|6981.4|6861.4|6980.48|6860.48|6986.36|6866.36|6973.01|6853.01|275
1658901000000|2022-07-27 05:50:00|6980.55|6860.55|6984.13|6864.13|6984.15|6864.15|6979.77|6859.77|265
1658901300000|2022-07-27 05:55:00|6984.25|6864.25|6984.27|6864.27|6994.14|6874.14|6984.1|6864.1|267
1658901600000|2022-07-27 06:00:00|6984.23|6864.23|6986.85|6866.85|6988.38|6868.38|6982.11|6862.11|266
1658901900000|2022-07-27 06:05:00|6986.9|6866.9|6971.3|6851.3|6986.9|6866.9|6968.99|6848.99|256
1658902200000|2022-07-27 06:10:00|6971.46|6851.46|6965.42|6845.42|6972.83|6852.83|6965.39|6845.39|266
1658902500000|2022-07-27 06:15:00|6965.11|6845.11|6963.87|6843.87|6965.59|6845.59|6960.62|6840.62|270
1658902800000|2022-07-27 06:20:00|6963.82|6843.82|6968.24|6848.24|6970.12|6850.12|6963.04|6843.04|255
1658903100000|2022-07-27 06:25:00|6968.1|6848.1|6956.69|6836.69|6968.1|6848.1|6956.55|6836.55|264
1658903400000|2022-07-27 06:30:00|6956.57|6836.57|6959.35|6839.35|6960.09|6840.09|6953.11|6833.11|274
1658903700000|2022-07-27 06:35:00|6959.38|6839.38|6947.14|6827.14|6962.09|6842.09|6947.09|6827.09|262
1658904000000|2022-07-27 06:40:00|6946.91|6826.91|6952.6|6832.6|6952.6|6832.6|6946.11|6826.11|274
1658904300000|2022-07-27 06:45:00|6952.59|6832.59|6949.97|6829.97|6955.88|6835.88|6949.78|6829.78|257
1658904600000|2022-07-27 06:50:00|6949.94|6829.94|6955.04|6835.04|6956.01|6836.01|6948.47|6828.47|234
1658904900000|2022-07-27 06:55:00|6954.93|6834.93|6976.6|6856.6|6976.67|6856.67|6954.75|6834.75|257
1658905200000|2022-07-27 07:00:00|6976.62|6856.62|7013.05|6893.05|7029.19|6909.19|6976.23|6856.23|287
1658905500000|2022-07-27 07:05:00|7013.02|6893.02|7024.36|6904.36|7026.37|6906.37|7012.49|6892.49|271
1658905800000|2022-07-27 07:10:00|7024.05|6904.05|7014.91|6894.91|7026.08|6906.08|7014.62|6894.62|273
1658906100000|2022-07-27 07:15:00|7014.96|6894.96|7016.46|6896.46|7018.61|6898.61|7014.09|6894.09|272
1658906400000|2022-07-27 07:20:00|7016.24|6896.24|7003.22|6883.22|7022.97|6902.97|7003.17|6883.17|278
1658906700000|2022-07-27 07:25:00|7002.67|6882.67|7002.5|6882.5|7003.7|6883.7|7000.4|6880.4|263
1658907000000|2022-07-27 07:30:00|7002.52|6882.52|7002.58|6882.58|7011.47|6891.47|7001.98|6881.98|274
1658907300000|2022-07-27 07:35:00|7002.55|6882.55|7010.19|6890.19|7010.19|6890.19|7001.76|6881.76|262
1658907600000|2022-07-27 07:40:00|7010.25|6890.25|7006.1|6886.1|7010.25|6890.25|7005.34|6885.34|261
1658907900000|2022-07-27 07:45:00|7005.93|6885.93|7013.19|6893.19|7014.19|6894.19|7004.03|6884.03|281
1658908200000|2022-07-27 07:50:00|7013.06|6893.06|6991.05|6871.05|7013.33|6893.33|6991.05|6871.05|284
1658908500000|2022-07-27 07:55:00|6991.03|6871.03|6995.89|6875.89|6996.96|6876.96|6990.97|6870.97|269
1658908800000|2022-07-27 08:00:00|6995.79|6875.79|7006.41|6886.41|7006.49|6886.49|6995.73|6875.73|258
1658909100000|2022-07-27 08:05:00|7006.45|6886.45|7012.79|6892.79|7022.02|6902.02|7005.77|6885.77|277
1658909400000|2022-07-27 08:10:00|7012.69|6892.69|7008.74|6888.74|7012.69|6892.69|7002.41|6882.41|284
1658909700000|2022-07-27 08:15:00|7008.75|6888.75|6998.15|6878.15|7012.33|6892.33|6997.87|6877.87|281
1658910000000|2022-07-27 08:20:00|6998.17|6878.17|7019.08|6899.08|7021.13|6901.13|6998.17|6878.17|294
1658910300000|2022-07-27 08:25:00|7019.07|6899.07|7012.09|6892.09|7019.07|6899.07|7010.1|6890.1|292
1658910600000|2022-07-27 08:30:00|7011.95|6891.95|7008|6888|7011.95|6891.95|7003.92|6883.92|273
1658910900000|2022-07-27 08:35:00|7007.97|6887.97|7004.84|6884.84|7017.39|6897.39|7004.84|6884.84|282
1658911200000|2022-07-27 08:40:00|7004.7|6884.7|6999.07|6879.07|7004.7|6884.7|6999.05|6879.05|283
1658911500000|2022-07-27 08:45:00|6999.08|6879.08|6987.29|6867.29|6999.18|6879.18|6986.45|6866.45|291
1658911800000|2022-07-27 08:50:00|6987.4|6867.4|6997.16|6877.16|6997.31|6877.31|6986.57|6866.57|271
1658912100000|2022-07-27 08:55:00|6997.22|6877.22|6988.94|6868.94|6998.32|6878.32|6988.4|6868.4|276
1658912400000|2022-07-27 09:00:00|6988.89|6868.89|6988.53|6868.53|6990.43|6870.43|6987.64|6867.64|276
1658912700000|2022-07-27 09:05:00|6988.57|6868.57|6975.87|6855.87|6990.21|6870.21|6975.62|6855.62|279
1658913000000|2022-07-27 09:10:00|6975.97|6855.97|6969.88|6849.88|6978.59|6858.59|6969.78|6849.78|275
1658913300000|2022-07-27 09:15:00|6970.12|6850.12|6977.5|6857.5|6979.23|6859.23|6969.78|6849.78|273
1658913600000|2022-07-27 09:20:00|6977.49|6857.49|6983.76|6863.76|6984.08|6864.08|6975.2|6855.2|275
1658913900000|2022-07-27 09:25:00|6983.51|6863.51|6980.38|6860.38|6985.36|6865.36|6980.38|6860.38|260
1658914200000|2022-07-27 09:30:00|6980.26|6860.26|6974.24|6854.24|6980.26|6860.26|6974.15|6854.15|280
1658914500000|2022-07-27 09:35:00|6974.3|6854.3|6975.38|6855.38|6978.13|6858.13|6973.02|6853.02|283
1658914800000|2022-07-27 09:40:00|6975.37|6855.37|6978.92|6858.92|6980.66|6860.66|6972.93|6852.93|273
1658915100000|2022-07-27 09:45:00|6978.9|6858.9|6976.23|6856.23|6980.7|6860.7|6974.26|6854.26|255
1658915400000|2022-07-27 09:50:00|6976.27|6856.27|6975.75|6855.75|6977.72|6857.72|6975.66|6855.66|260
1658915700000|2022-07-27 09:55:00|6975.8|6855.8|6969.62|6849.62|6975.84|6855.84|6964.68|6844.68|273
1658916000000|2022-07-27 10:00:00|6969.61|6849.61|6972.53|6852.53|6972.71|6852.71|6968.95|6848.95|262
1658916300000|2022-07-27 10:05:00|6972.46|6852.46|6973.12|6853.12|6974.04|6854.04|6971.97|6851.97|252
1658916600000|2022-07-27 10:10:00|6973.11|6853.11|6968.73|6848.73|6973.12|6853.12|6968.31|6848.31|253
1658916900000|2022-07-27 10:15:00|6968.6|6848.6|6962.67|6842.67|6968.67|6848.67|6959.66|6839.66|240
1658917200000|2022-07-27 10:20:00|6962.68|6842.68|6982.44|6862.44|6983.59|6863.59|6962.41|6842.41|268
1658917500000|2022-07-27 10:25:00|6982.26|6862.26|6992.64|6872.64|6992.86|6872.86|6980.65|6860.65|279
1658917800000|2022-07-27 10:30:00|6992.67|6872.67|6984.55|6864.55|6995.69|6875.69|6977.97|6857.97|279
1658918100000|2022-07-27 10:35:00|6984.58|6864.58|6980.19|6860.19|6986.67|6866.67|6979.88|6859.88|272
1658918400000|2022-07-27 10:40:00|6980.15|6860.15|6983.22|6863.22|6983.98|6863.98|6979.63|6859.63|264
1658918700000|2022-07-27 10:45:00|6983.39|6863.39|6966.76|6846.76|6984.33|6864.33|6966.66|6846.66|268
1658919000000|2022-07-27 10:50:00|6966.78|6846.78|6971.32|6851.32|6972.65|6852.65|6966.78|6846.78|256
1658919300000|2022-07-27 10:55:00|6971.31|6851.31|6968|6848|6971.45|6851.45|6964.8|6844.8|264
1658919600000|2022-07-27 11:00:00|6968.26|6848.26|6962.42|6842.42|6969.58|6849.58|6961.51|6841.51|273
1658919900000|2022-07-27 11:05:00|6962.4|6842.4|6965.49|6845.49|6968.57|6848.57|6962.11|6842.11|266
1658920200000|2022-07-27 11:10:00|6965.59|6845.59|6966.59|6846.59|6966.6|6846.6|6961.51|6841.51|254
1658920500000|2022-07-27 11:15:00|6966.65|6846.65|6973.32|6853.32|6973.71|6853.71|6964.87|6844.87|258
1658920800000|2022-07-27 11:20:00|6973.42|6853.42|6974.12|6854.12|6977.7|6857.7|6971.45|6851.45|269
1658921100000|2022-07-27 11:25:00|6973.93|6853.93|6974.51|6854.51|6975.88|6855.88|6973.82|6853.82|266
1658921400000|2022-07-27 11:30:00|6974.32|6854.32|6980.4|6860.4|6980.45|6860.45|6974.07|6854.07|262
1658921700000|2022-07-27 11:35:00|6980.54|6860.54|6978.38|6858.38|6982.69|6862.69|6978.38|6858.38|250
1658922000000|2022-07-27 11:40:00|6978.2|6858.2|6981.02|6861.02|6983.56|6863.56|6977.51|6857.51|270
1658922300000|2022-07-27 11:45:00|6980.96|6860.96|6996.46|6876.46|6996.63|6876.63|6980.14|6860.14|275
1658922600000|2022-07-27 11:50:00|6996.67|6876.67|7000.35|6880.35|7003.52|6883.52|6995.69|6875.69|286
1658922900000|2022-07-27 11:55:00|7000.4|6880.4|6947.52|6827.52|7000.4|6880.4|6939.75|6819.75|284
1658923200000|2022-07-27 12:00:00|6947.51|6827.51|6953.97|6833.97|6953.97|6833.97|6933.69|6813.69|287
1658923500000|2022-07-27 12:05:00|6953.96|6833.96|6968.66|6848.66|6977.2|6857.2|6953.62|6833.62|280
1658923800000|2022-07-27 12:10:00|6968.51|6848.51|6975.25|6855.25|6978.86|6858.86|6964.84|6844.84|283
1658924100000|2022-07-27 12:15:00|6975.27|6855.27|6972.34|6852.34|6976.26|6856.26|6971.59|6851.59|281
1658924400000|2022-07-27 12:20:00|6972.77|6852.77|6974.43|6854.43|6976.79|6856.79|6970.29|6850.29|286
1658924700000|2022-07-27 12:25:00|6974.41|6854.41|6977.12|6857.12|6979.52|6859.52|6974.3|6854.3|267
1658925000000|2022-07-27 12:30:00|6977.13|6857.13|6988.49|6868.49|6988.49|6868.49|6973.21|6853.21|286
1658925300000|2022-07-27 12:35:00|6988.41|6868.41|7009.25|6889.25|7011.84|6891.84|6988.41|6868.41|282
1658925600000|2022-07-27 12:40:00|7009.3|6889.3|7043.05|6923.05|7043.05|6923.05|7005.93|6885.93|280
1658925900000|2022-07-27 12:45:00|7043.31|6923.31|7037.8|6917.8|7047.09|6927.09|7036.43|6916.43|288
1658926200000|2022-07-27 12:50:00|7037.71|6917.71|7046.51|6926.51|7047.65|6927.65|7036.75|6916.75|284
1658926500000|2022-07-27 12:55:00|7046.39|6926.39|7045.74|6925.74|7050.26|6930.26|7044.09|6924.09|277
1658926800000|2022-07-27 13:00:00|7045.77|6925.77|7040.62|6920.62|7045.86|6925.86|7039.5|6919.5|277
1658927100000|2022-07-27 13:05:00|7040.59|6920.59|7027.08|6907.08|7040.59|6920.59|7026.99|6906.99|279
1658927400000|2022-07-27 13:10:00|7026.76|6906.76|7032.5|6912.5|7032.99|6912.99|7023.91|6903.91|273
1658927700000|2022-07-27 13:15:00|7032.52|6912.52|7025.22|6905.22|7036.7|6916.7|7023.21|6903.21|278
1658928000000|2022-07-27 13:20:00|7025.29|6905.29|7020.86|6900.86|7025.9|6905.9|7017.65|6897.65|280
1658928300000|2022-07-27 13:25:00|7020.8|6900.8|7010.66|6890.66|7021.39|6901.39|7009.36|6889.36|284
1658928600000|2022-07-27 13:30:00|7010.64|6890.64|7015.72|6895.72|7018.48|6898.48|7008.72|6888.72|290
1658928900000|2022-07-27 13:35:00|7015.74|6895.74|7033.55|6913.55|7039.14|6919.14|7015.7|6895.7|283
1658929200000|2022-07-27 13:40:00|7033.56|6913.56|7052.58|6932.58|7054.28|6934.28|7033.56|6913.56|288
1658929500000|2022-07-27 13:45:00|7052.56|6932.56|7074.68|6954.68|7075.27|6955.27|7049.77|6929.77|285
1658929800000|2022-07-27 13:50:00|7075.15|6955.15|7104.19|6984.19|7104.37|6984.37|7074.76|6954.76|289
1658930100000|2022-07-27 13:55:00|7104.37|6984.37|7097.55|6977.55|7105.35|6985.35|7095.49|6975.49|290
1658930400000|2022-07-27 14:00:00|7097.58|6977.58|7085.22|6965.22|7098.99|6978.99|7082.11|6962.11|287
1658930700000|2022-07-27 14:05:00|7085.19|6965.19|7082.78|6962.78|7098.37|6978.37|7082.57|6962.57|277
1658931000000|2022-07-27 14:10:00|7082.94|6962.94|7088.71|6968.71|7088.93|6968.93|7080.74|6960.74|277
1658931300000|2022-07-27 14:15:00|7088.52|6968.52|7080.11|6960.11|7096.58|6976.58|7080|6960|283
1658931600000|2022-07-27 14:20:00|7079.95|6959.95|7066.98|6946.98|7079.95|6959.95|7065.77|6945.77|282
1658931900000|2022-07-27 14:25:00|7066.97|6946.97|7077.33|6957.33|7078.74|6958.74|7066.91|6946.91|276
1658932200000|2022-07-27 14:30:00|7077.34|6957.34|7065.96|6945.96|7080.1|6960.1|7065.96|6945.96|279
1658932500000|2022-07-27 14:35:00|7065.9|6945.9|7064.93|6944.93|7066.74|6946.74|7062.06|6942.06|276
1658932800000|2022-07-27 14:40:00|7065.15|6945.15|7061.42|6941.42|7067.06|6947.06|7057.28|6937.28|282
1658933100000|2022-07-27 14:45:00|7061.4|6941.4|7062.82|6942.82|7062.84|6942.84|7060.34|6940.34|262
1658933400000|2022-07-27 14:50:00|7062.84|6942.84|7081.73|6961.73|7085.09|6965.09|7062.84|6942.84|281
1658933700000|2022-07-27 14:55:00|7081.71|6961.71|7076.59|6956.59|7081.91|6961.91|7072.81|6952.81|276
1658934000000|2022-07-27 15:00:00|7076.48|6956.48|7081.72|6961.72|7082.43|6962.43|7076.03|6956.03|271
1658934300000|2022-07-27 15:05:00|7081.63|6961.63|7064.79|6944.79|7088.52|6968.52|7064.23|6944.23|278
1658934600000|2022-07-27 15:10:00|7064.71|6944.71|7080.66|6960.66|7080.9|6960.9|7064.68|6944.68|259
1658934900000|2022-07-27 15:15:00|7080.29|6960.29|7082.03|6962.03|7084.92|6964.92|7077.1|6957.1|281
1658935200000|2022-07-27 15:20:00|7081.93|6961.93|7062.27|6942.27|7081.93|6961.93|7062.24|6942.24|281
1658935500000|2022-07-27 15:25:00|7062.28|6942.28|7064.7|6944.7|7064.7|6944.7|7058.9|6938.9|275
1658935800000|2022-07-27 15:30:00|7064.61|6944.61|7064.17|6944.17|7065.11|6945.11|7058.91|6938.91|270
1658936100000|2022-07-27 15:35:00|7064.39|6944.39|7078.76|6958.76|7080.78|6960.78|7064.39|6944.39|281
1658936400000|2022-07-27 15:40:00|7078.86|6958.86|7074.19|6954.19|7078.86|6958.86|7074.19|6954.19|280
1658936700000|2022-07-27 15:45:00|7074.09|6954.09|7081.49|6961.49|7084.2|6964.2|7070.41|6950.41|281
1658937000000|2022-07-27 15:50:00|7081.54|6961.54|7079.46|6959.46|7085.86|6965.86|7079.42|6959.42|271
1658937300000|2022-07-27 15:55:00|7079.67|6959.67|7088.94|6968.94|7091.4|6971.4|7079.67|6959.67|275
1658937600000|2022-07-27 16:00:00|7088.9|6968.9|7083.94|6963.94|7089.55|6969.55|7083.68|6963.68|283
1658937900000|2022-07-27 16:05:00|7083.86|6963.86|7075|6955|7084.41|6964.41|7071.68|6951.68|274
1658938200000|2022-07-27 16:10:00|7074.97|6954.97|7106.84|6986.84|7106.84|6986.84|7072.84|6952.84|278
1658938500000|2022-07-27 16:15:00|7107.51|6987.51|7141.26|7021.26|7143.33|7023.33|7105.44|6985.44|282
1658938800000|2022-07-27 16:20:00|7141.23|7021.23|7146.4|7026.4|7150.2|7030.2|7140.88|7020.88|285
1658939100000|2022-07-27 16:25:00|7146.45|7026.45|7154.25|7034.25|7160.24|7040.24|7146.45|7026.45|289
1658939400000|2022-07-27 16:30:00|7154.18|7034.18|7150.27|7030.27|7159.83|7039.83|7149.5|7029.5|294
1658939700000|2022-07-27 16:35:00|7149.76|7029.76|7143.1|7023.1|7150.43|7030.43|7142.64|7022.64|278
1658940000000|2022-07-27 16:40:00|7142.7|7022.7|7118.09|6998.09|7142.8|7022.8|7118.09|6998.09|282
1658940300000|2022-07-27 16:45:00|7118.08|6998.08|7097.46|6977.46|7124.56|7004.56|7097.46|6977.46|286
1658940600000|2022-07-27 16:50:00|7097.04|6977.04|7089.84|6969.84|7097.04|6977.04|7088.66|6968.66|280
1658940900000|2022-07-27 16:55:00|7089.03|6969.03|7038.45|6918.45|7089.03|6969.03|7026.06|6906.06|295
1658941200000|2022-07-27 17:00:00|7038.31|6918.31|7037.76|6917.76|7040|6920|7025.96|6905.96|295
1658941500000|2022-07-27 17:05:00|7037.8|6917.8|7034.27|6914.27|7039.29|6919.29|7031.5|6911.5|283
1658941800000|2022-07-27 17:10:00|7034.09|6914.09|7032.83|6912.83|7034.66|6914.66|7030.83|6910.83|285
1658942100000|2022-07-27 17:15:00|7033.1|6913.1|7060.64|6940.64|7073.84|6953.84|7033.1|6913.1|290
1658942400000|2022-07-27 17:20:00|7060.19|6940.19|7052.72|6932.72|7063.19|6943.19|7052.72|6932.72|287
1658942700000|2022-07-27 17:25:00|7052.65|6932.65|7096.01|6976.01|7096.01|6976.01|7051.19|6931.19|287
1658943000000|2022-07-27 17:30:00|7096.55|6976.55|7095.33|6975.33|7111.72|6991.72|7095.31|6975.31|291
1658943300000|2022-07-27 17:35:00|7095.07|6975.07|7105.44|6985.44|7105.44|6985.44|7095.02|6975.02|284
1658943600000|2022-07-27 17:40:00|7106.13|6986.13|7110.96|6990.96|7117.29|6997.29|7106.12|6986.12|288
1658943900000|2022-07-27 17:45:00|7110.97|6990.97|7101.55|6981.55|7112.92|6992.92|7094.04|6974.04|290
1658944200000|2022-07-27 17:50:00|7101.46|6981.46|7100.87|6980.87|7106.2|6986.2|7097.71|6977.71|289
1658944500000|2022-07-27 17:55:00|7101.38|6981.38|7091.73|6971.73|7110.89|6990.89|7090.92|6970.92|291
1658944800000|2022-07-27 18:00:00|7091.77|6971.77|7251.18|7131.18|7335.37|7215.37|7091.77|6971.77|300
1658945100000|2022-07-27 18:05:00|7250.43|7130.43|7270.96|7150.96|7271.67|7151.67|7226.26|7106.26|299
1658945400000|2022-07-27 18:10:00|7270.91|7150.91|7258.61|7138.61|7278.41|7158.41|7253.14|7133.14|298
1658945700000|2022-07-27 18:15:00|7258.48|7138.48|7286.14|7166.14|7287.76|7167.76|7254.16|7134.16|297
1658946000000|2022-07-27 18:20:00|7286.33|7166.33|7276.99|7156.99|7294.18|7174.18|7272.94|7152.94|295
1658946300000|2022-07-27 18:25:00|7277.4|7157.4|7304.39|7184.39|7313.34|7193.34|7277.01|7157.01|287
1658946600000|2022-07-27 18:30:00|7304.45|7184.45|7266.57|7146.57|7317.53|7197.53|7250.12|7130.12|300
1658946900000|2022-07-27 18:35:00|7269.19|7149.19|7401.49|7281.49|7403.89|7283.89|7269.19|7149.19|298
1658947200000|2022-07-27 18:40:00|7401.53|7281.53|7405.62|7285.62|7440.39|7320.39|7395.29|7275.29|295
1658947500000|2022-07-27 18:45:00|7406.26|7286.26|7401.95|7281.95|7421.8|7301.8|7392.2|7272.2|298
1658947800000|2022-07-27 18:50:00|7401.81|7281.81|7446.75|7326.75|7457.05|7337.05|7401.73|7281.73|297
1658948100000|2022-07-27 18:55:00|7446.84|7326.84|7414.91|7294.91|7446.84|7326.84|7408.16|7288.16|297
1658948400000|2022-07-27 19:00:00|7415.2|7295.2|7456.53|7336.53|7461.63|7341.63|7415.2|7295.2|299
1658948700000|2022-07-27 19:05:00|7456.63|7336.63|7467.21|7347.21|7483.82|7363.82|7451.7|7331.7|296
1658949000000|2022-07-27 19:10:00|7467.33|7347.33|7466.82|7346.82|7476.11|7356.11|7451.62|7331.62|296
1658949300000|2022-07-27 19:15:00|7466.71|7346.71|7487.62|7367.62|7492.34|7372.34|7454.85|7334.85|293
1658949600000|2022-07-27 19:20:00|7488.04|7368.04|7516.6|7396.6|7516.6|7396.6|7480.19|7360.19|299
1658949900000|2022-07-27 19:25:00|7516.59|7396.59|7496.42|7376.42|7555.79|7435.79|7492.3|7372.3|297
1658950200000|2022-07-27 19:30:00|7497.03|7377.03|7485.89|7365.89|7501.19|7381.19|7475.68|7355.68|293
1658950500000|2022-07-27 19:35:00|7485.41|7365.41|7484.58|7364.58|7490.21|7370.21|7480.46|7360.46|298
1658950800000|2022-07-27 19:40:00|7484.04|7364.04|7494.25|7374.25|7494.67|7374.67|7483.9|7363.9|292
1658951100000|2022-07-27 19:45:00|7494.44|7374.44|7483.15|7363.15|7495.67|7375.67|7481.78|7361.78|292
1658951400000|2022-07-27 19:50:00|7483.27|7363.27|7470.68|7350.68|7483.78|7363.78|7461.96|7341.96|291
1658951700000|2022-07-27 19:55:00|7470.6|7350.6|7469.69|7349.69|7474.47|7354.47|7463.14|7343.14|292
1658952000000|2022-07-27 20:00:00|7469.7|7349.7|7497.68|7377.68|7507.01|7387.01|7469.28|7349.28|293
1658952300000|2022-07-27 20:05:00|7496.92|7376.92|7490.91|7370.91|7496.92|7376.92|7475.2|7355.2|295
1658952600000|2022-07-27 20:10:00|7490.93|7370.93|7497.57|7377.57|7502.08|7382.08|7490.93|7370.93|291
1658952900000|2022-07-27 20:15:00|7497.45|7377.45|7484.35|7364.35|7499.81|7379.81|7484.35|7364.35|281
1658953200000|2022-07-27 20:20:00|7484.03|7364.03|7503.87|7383.87|7503.87|7383.87|7482.27|7362.27|286
1658953500000|2022-07-27 20:25:00|7504.42|7384.42|7505.39|7385.39|7513.1|7393.1|7502.48|7382.48|285
1658953800000|2022-07-27 20:30:00|7505.42|7385.42|7498.05|7378.05|7512.82|7392.82|7497.25|7377.25|289
1658954100000|2022-07-27 20:35:00|7498.02|7378.02|7515.16|7395.16|7524.48|7404.48|7498.02|7378.02|294
1658954400000|2022-07-27 20:40:00|7515.01|7395.01|7505.97|7385.97|7515.01|7395.01|7502.06|7382.06|286
1658954700000|2022-07-27 20:45:00|7505.86|7385.86|7518.56|7398.56|7523.43|7403.43|7505.65|7385.65|282
1658955000000|2022-07-27 20:50:00|7518.74|7398.74|7504.22|7384.22|7529.25|7409.25|7500.52|7380.52|289
1658955300000|2022-07-27 20:55:00|7504.21|7384.21|7502.17|7382.17|7508.12|7388.12|7501.24|7381.24|287
1658955600000|2022-07-27 21:00:00|7502.16|7382.16|7484.38|7364.38|7503.06|7383.06|7482.05|7362.05|289
1658955900000|2022-07-27 21:05:00|7484.25|7364.25|7495.73|7375.73|7497.77|7377.77|7480.19|7360.19|285
1658956200000|2022-07-27 21:10:00|7495.55|7375.55|7495.68|7375.68|7497.13|7377.13|7491.27|7371.27|280
1658956500000|2022-07-27 21:15:00|7495.62|7375.62|7493.19|7373.19|7495.62|7375.62|7487.92|7367.92|277
1658956800000|2022-07-27 21:20:00|7493.78|7373.78|7494.97|7374.97|7497.93|7377.93|7492.59|7372.59|278
1658957100000|2022-07-27 21:25:00|7495.01|7375.01|7499.08|7379.08|7501.56|7381.56|7494.19|7374.19|288
1658957400000|2022-07-27 21:30:00|7498.94|7378.94|7468.28|7348.28|7498.94|7378.94|7465.27|7345.27|292
1658957700000|2022-07-27 21:35:00|7468.31|7348.31|7486.3|7366.3|7486.43|7366.43|7467.7|7347.7|277
1658958000000|2022-07-27 21:40:00|7486.36|7366.36|7509.36|7389.36|7519.61|7399.61|7485.66|7365.66|296
1658958300000|2022-07-27 21:45:00|7509.46|7389.46|7508.96|7388.96|7520.17|7400.17|7507.79|7387.79|283
1658958600000|2022-07-27 21:50:00|7508.76|7388.76|7506.41|7386.41|7509.3|7389.3|7505.48|7385.48|276
1658958900000|2022-07-27 21:55:00|7506.37|7386.37|7513.95|7393.95|7517.65|7397.65|7495.84|7375.84|284
1658959200000|2022-07-27 22:00:00|7513.35|7393.35|7513.68|7393.68|7523.84|7403.84|7511.34|7391.34|292
1658959500000|2022-07-27 22:05:00|7513.63|7393.63|7554.23|7434.23|7557.05|7437.05|7512.01|7392.01|289
1658959800000|2022-07-27 22:10:00|7553.83|7433.83|7551.34|7431.34|7563.19|7443.19|7548.72|7428.72|294
1658960100000|2022-07-27 22:15:00|7551.2|7431.2|7553.18|7433.18|7556.69|7436.69|7549.09|7429.09|288
1658960400000|2022-07-27 22:20:00|7554.02|7434.02|7559.56|7439.56|7565.99|7445.99|7553.41|7433.41|288
1658960700000|2022-07-27 22:25:00|7559.38|7439.38|7571.04|7451.04|7571.04|7451.04|7558.39|7438.39|292
1658961000000|2022-07-27 22:30:00|7571.12|7451.12|7567.52|7447.52|7580.68|7460.68|7565.63|7445.63|295
1658961300000|2022-07-27 22:35:00|7567.43|7447.43|7551.17|7431.17|7568.28|7448.28|7547.69|7427.69|294
1658961600000|2022-07-27 22:40:00|7551.39|7431.39|7555.3|7435.3|7555.49|7435.49|7548.59|7428.59|286
1658961900000|2022-07-27 22:45:00|7556.33|7436.33|7561.68|7441.68|7561.68|7441.68|7556.1|7436.1|286
1658962200000|2022-07-27 22:50:00|7562.01|7442.01|7567.97|7447.97|7580.27|7460.27|7557.84|7437.84|293
1658962500000|2022-07-27 22:55:00|7568.09|7448.09|7563.47|7443.47|7571.27|7451.27|7561.68|7441.68|289
1658962800000|2022-07-27 23:00:00|7563.55|7443.55|7567.78|7447.78|7568.98|7448.98|7559.07|7439.07|290
1658963100000|2022-07-27 23:05:00|7567.89|7447.89|7573.58|7453.58|7576.26|7456.26|7567.23|7447.23|284
1658963400000|2022-07-27 23:10:00|7573.42|7453.42|7568.69|7448.69|7574.82|7454.82|7568.69|7448.69|203
1658964000000|2022-07-27 23:20:00|7559.95|7439.95|7557.97|7437.97|7561.39|7441.39|7557.87|7437.87|189
1658964300000|2022-07-27 23:25:00|7558.01|7438.01|7565.28|7445.28|7565.71|7445.71|7557.61|7437.61|274
1658964600000|2022-07-27 23:30:00|7565.26|7445.26|7565.21|7445.21|7566.6|7446.6|7561.83|7441.83|289
1658964900000|2022-07-27 23:35:00|7565.23|7445.23|7560.63|7440.63|7567.55|7447.55|7560.62|7440.62|293
1658965200000|2022-07-27 23:40:00|7560.4|7440.4|7582.72|7462.72|7583.51|7463.51|7557.55|7437.55|289
1658965500000|2022-07-27 23:45:00|7582.75|7462.75|7601.74|7481.74|7606.74|7486.74|7582.38|7462.38|290
1658965800000|2022-07-27 23:50:00|7601.77|7481.77|7624.98|7504.98|7624.98|7504.98|7599.24|7479.24|293
1658966100000|2022-07-27 23:55:00|7624.89|7504.89|7624.2|7504.2|7627.66|7507.66|7622.55|7502.55|294
1658966400000|2022-07-28 00:00:00|7624.35|7504.35|7616.42|7496.42|7634.02|7514.02|7615.63|7495.63|295
1658966700000|2022-07-28 00:05:00|7616.22|7496.22|7601.63|7481.63|7634.24|7514.24|7599.42|7479.42|288
1658967000000|2022-07-28 00:10:00|7601.75|7481.75|7575.29|7455.29|7601.89|7481.89|7575.29|7455.29|292
1658967300000|2022-07-28 00:15:00|7575.16|7455.16|7580|7460|7582.98|7462.98|7573.31|7453.31|286
1658967600000|2022-07-28 00:20:00|7579.57|7459.57|7571.41|7451.41|7579.57|7459.57|7569.21|7449.21|285
1658967900000|2022-07-28 00:25:00|7571.31|7451.31|7562.01|7442.01|7571.64|7451.64|7561.8|7441.8|288
1658968200000|2022-07-28 00:30:00|7561.55|7441.55|7568.28|7448.28|7568.28|7448.28|7556.8|7436.8|288
1658968500000|2022-07-28 00:35:00|7569.03|7449.03|7555.88|7435.88|7569.96|7449.96|7552.41|7432.41|289
1658968800000|2022-07-28 00:40:00|7555.92|7435.92|7536.66|7416.66|7555.92|7435.92|7536.06|7416.06|288
1658969100000|2022-07-28 00:45:00|7536.03|7416.03|7551.55|7431.55|7551.55|7431.55|7535.75|7415.75|274
1658969400000|2022-07-28 00:50:00|7553.34|7433.34|7554.55|7434.55|7560.16|7440.16|7553.34|7433.34|281
1658969700000|2022-07-28 00:55:00|7554.48|7434.48|7547.32|7427.32|7554.49|7434.49|7546.97|7426.97|264
1658970000000|2022-07-28 01:00:00|7547.4|7427.4|7541.41|7421.41|7550.61|7430.61|7540.64|7420.64|277
1658970300000|2022-07-28 01:05:00|7541.51|7421.51|7534.19|7414.19|7541.51|7421.51|7534.19|7414.19|272
1658970600000|2022-07-28 01:10:00|7534.24|7414.24|7514.92|7394.92|7534.31|7414.31|7514.53|7394.53|276
1658970900000|2022-07-28 01:15:00|7514.87|7394.87|7527.44|7407.44|7529.24|7409.24|7514.38|7394.38|279
1658971200000|2022-07-28 01:20:00|7527.46|7407.46|7524.02|7404.02|7527.46|7407.46|7520.94|7400.94|275
1658971500000|2022-07-28 01:25:00|7523.86|7403.86|7515.06|7395.06|7524.03|7404.03|7514.58|7394.58|281
1658971800000|2022-07-28 01:30:00|7515.01|7395.01|7529.26|7409.26|7531.51|7411.51|7514.65|7394.65|288
1658972100000|2022-07-28 01:35:00|7529.25|7409.25|7523.29|7403.29|7529.86|7409.86|7521.32|7401.32|287
1658972400000|2022-07-28 01:40:00|7523.1|7403.1|7520.86|7400.86|7525.94|7405.94|7519.82|7399.82|279
1658972700000|2022-07-28 01:45:00|7520.75|7400.75|7524.41|7404.41|7526.97|7406.97|7520.75|7400.75|266
1658973000000|2022-07-28 01:50:00|7524.31|7404.31|7525.58|7405.58|7526.34|7406.34|7521.98|7401.98|278
1658973300000|2022-07-28 01:55:00|7525.94|7405.94|7531.29|7411.29|7532.7|7412.7|7525.94|7405.94|273
1658973600000|2022-07-28 02:00:00|7531.28|7411.28|7527.52|7407.52|7533.73|7413.73|7527.44|7407.44|258
1658973900000|2022-07-28 02:05:00|7527.53|7407.53|7517.48|7397.48|7528.96|7408.96|7516.2|7396.2|270
1658974200000|2022-07-28 02:10:00|7517.45|7397.45|7522.98|7402.98|7525.24|7405.24|7516.94|7396.94|261
1658974500000|2022-07-28 02:15:00|7523.03|7403.03|7525.02|7405.02|7526.06|7406.06|7522.74|7402.74|267
1658974800000|2022-07-28 02:20:00|7524.96|7404.96|7521.68|7401.68|7525.37|7405.37|7521.68|7401.68|261
1658975100000|2022-07-28 02:25:00|7521.51|7401.51|7521.27|7401.27|7523.31|7403.31|7519.52|7399.52|274
1658975400000|2022-07-28 02:30:00|7521.37|7401.37|7536.42|7416.42|7536.42|7416.42|7521.17|7401.17|274
1658975700000|2022-07-28 02:35:00|7536.44|7416.44|7564.86|7444.86|7565.1|7445.1|7536.44|7416.44|285
1658976000000|2022-07-28 02:40:00|7565.04|7445.04|7607.33|7487.33|7607.33|7487.33|7561.12|7441.12|281
1658976300000|2022-07-28 02:45:00|7607.48|7487.48|7715.45|7595.45|7725.64|7605.64|7605.53|7485.53|297
1658976600000|2022-07-28 02:50:00|7716.05|7596.05|7718.69|7598.69|7734.29|7614.29|7716.05|7596.05|294
1658976900000|2022-07-28 02:55:00|7718.46|7598.46|7694.51|7574.51|7720.94|7600.94|7680.83|7560.83|292
1658977200000|2022-07-28 03:00:00|7694.48|7574.48|7677.01|7557.01|7698.84|7578.84|7675.67|7555.67|295
1658977500000|2022-07-28 03:05:00|7676.99|7556.99|7681.35|7561.35|7686.74|7566.74|7675.52|7555.52|290
1658977800000|2022-07-28 03:10:00|7681.06|7561.06|7671.53|7551.53|7683.9|7563.9|7671.45|7551.45|281
1658978100000|2022-07-28 03:15:00|7670.87|7550.87|7690.6|7570.6|7690.6|7570.6|7669.86|7549.86|286
1658978400000|2022-07-28 03:20:00|7690.66|7570.66|7685.38|7565.38|7692.51|7572.51|7685.38|7565.38|281
1658978700000|2022-07-28 03:25:00|7685.32|7565.32|7662.23|7542.23|7689.88|7569.88|7662.23|7542.23|283
1658979000000|2022-07-28 03:30:00|7662.07|7542.07|7649.04|7529.04|7662.45|7542.45|7637.44|7517.44|292
1658979300000|2022-07-28 03:35:00|7649.08|7529.08|7637.21|7517.21|7649.3|7529.3|7636.09|7516.09|284
1658979600000|2022-07-28 03:40:00|7637.13|7517.13|7626.05|7506.05|7637.78|7517.78|7621.74|7501.74|290
1658979900000|2022-07-28 03:45:00|7626.06|7506.06|7626.71|7506.71|7632.84|7512.84|7625.58|7505.58|282
1658980200000|2022-07-28 03:50:00|7626.5|7506.5|7627.72|7507.72|7632.46|7512.46|7626.36|7506.36|278
1658980500000|2022-07-28 03:55:00|7627.76|7507.76|7624.96|7504.96|7629.23|7509.23|7622.24|7502.24|271
1658980800000|2022-07-28 04:00:00|7625.34|7505.34|7636.89|7516.89|7636.89|7516.89|7625.34|7505.34|292
1658981100000|2022-07-28 04:05:00|7637.01|7517.01|7621.56|7501.56|7643.25|7523.25|7621.55|7501.55|281
1658981400000|2022-07-28 04:10:00|7621.71|7501.71|7609.72|7489.72|7621.71|7501.71|7606.52|7486.52|282
1658981700000|2022-07-28 04:15:00|7609.74|7489.74|7617.92|7497.92|7618.66|7498.66|7609.6|7489.6|277
1658982000000|2022-07-28 04:20:00|7618.11|7498.11|7613.89|7493.89|7619.49|7499.49|7612.88|7492.88|274
1658982300000|2022-07-28 04:25:00|7613.78|7493.78|7620.43|7500.43|7620.59|7500.59|7611.7|7491.7|274
1658982600000|2022-07-28 04:30:00|7620.57|7500.57|7615.5|7495.5|7623.32|7503.32|7614.21|7494.21|284
1658982900000|2022-07-28 04:35:00|7615.45|7495.45|7605.84|7485.84|7615.66|7495.66|7602.95|7482.95|283
1658983200000|2022-07-28 04:40:00|7605.82|7485.82|7600.8|7480.8|7609.56|7489.56|7600.3|7480.3|274
1658983500000|2022-07-28 04:45:00|7600.74|7480.74|7602.29|7482.29|7603.02|7483.02|7594.96|7474.96|279
1658983800000|2022-07-28 04:50:00|7602.27|7482.27|7594.42|7474.42|7603.76|7483.76|7593.65|7473.65|268
1658984100000|2022-07-28 04:55:00|7594.43|7474.43|7586.49|7466.49|7595.9|7475.9|7586.33|7466.33|271
1658984400000|2022-07-28 05:00:00|7586.47|7466.47|7586.38|7466.38|7588.11|7468.11|7576.57|7456.57|274
1658984700000|2022-07-28 05:05:00|7586.41|7466.41|7586.92|7466.92|7589.08|7469.08|7586.41|7466.41|257
1658985000000|2022-07-28 05:10:00|7586.91|7466.91|7576.69|7456.69|7589.82|7469.82|7576.53|7456.53|270
1658985300000|2022-07-28 05:15:00|7576.34|7456.34|7580.47|7460.47|7582.32|7462.32|7573.99|7453.99|270
1658985600000|2022-07-28 05:20:00|7580.5|7460.5|7588.81|7468.81|7588.89|7468.89|7577.14|7457.14|274
1658985900000|2022-07-28 05:25:00|7588.69|7468.69|7598.1|7478.1|7598.94|7478.94|7588.15|7468.15|271
1658986200000|2022-07-28 05:30:00|7598.22|7478.22|7615.53|7495.53|7615.53|7495.53|7597.99|7477.99|282
1658986500000|2022-07-28 05:35:00|7615.47|7495.47|7618.83|7498.83|7622.93|7502.93|7615.24|7495.24|279
1658986800000|2022-07-28 05:40:00|7618.91|7498.91|7625.29|7505.29|7625.29|7505.29|7618.91|7498.91|267
1658987100000|2022-07-28 05:45:00|7625.38|7505.38|7623.25|7503.25|7625.93|7505.93|7619.55|7499.55|259
1658987400000|2022-07-28 05:50:00|7623.31|7503.31|7645.32|7525.32|7645.32|7525.32|7619.38|7499.38|255
1658987700000|2022-07-28 05:55:00|7645.34|7525.34|7648.47|7528.47|7648.76|7528.76|7636.25|7516.25|278
1658988000000|2022-07-28 06:00:00|7648.53|7528.53|7631.79|7511.79|7653.5|7533.5|7631.79|7511.79|272
1658988300000|2022-07-28 06:05:00|7631.69|7511.69|7623.48|7503.48|7631.79|7511.79|7622.7|7502.7|278
1658988600000|2022-07-28 06:10:00|7623.44|7503.44|7614.62|7494.62|7623.52|7503.52|7613.45|7493.45|272
1658988900000|2022-07-28 06:15:00|7614.69|7494.69|7621.23|7501.23|7621.42|7501.42|7613.8|7493.8|277
1658989200000|2022-07-28 06:20:00|7621.21|7501.21|7620.65|7500.65|7624.59|7504.59|7620.28|7500.28|272
1658989500000|2022-07-28 06:25:00|7620.67|7500.67|7618.05|7498.05|7620.67|7500.67|7616.01|7496.01|273
1658989800000|2022-07-28 06:30:00|7618.07|7498.07|7619.4|7499.4|7622.17|7502.17|7617.35|7497.35|274
1658990100000|2022-07-28 06:35:00|7619.41|7499.41|7620.93|7500.93|7624.28|7504.28|7618.98|7498.98|273
1658990400000|2022-07-28 06:40:00|7620.85|7500.85|7620.77|7500.77|7621.64|7501.64|7617.51|7497.51|267
1658990700000|2022-07-28 06:45:00|7620.82|7500.82|7633.24|7513.24|7633.24|7513.24|7617.13|7497.13|278
1658991000000|2022-07-28 06:50:00|7633.28|7513.28|7628.39|7508.39|7635.62|7515.62|7626.03|7506.03|281
1658991300000|2022-07-28 06:55:00|7628.54|7508.54|7602.91|7482.91|7628.76|7508.76|7589.46|7469.46|289
1658991600000|2022-07-28 07:00:00|7602.82|7482.82|7580.93|7460.93|7612.3|7492.3|7580.53|7460.53|282
1658991900000|2022-07-28 07:05:00|7580.99|7460.99|7576.91|7456.91|7584.45|7464.45|7569.42|7449.42|288
1658992200000|2022-07-28 07:10:00|7576.83|7456.83|7590.33|7470.33|7591.03|7471.03|7576.72|7456.72|279
1658992500000|2022-07-28 07:15:00|7590.41|7470.41|7571.74|7451.74|7590.41|7470.41|7568.83|7448.83|286
1658992800000|2022-07-28 07:20:00|7571.77|7451.77|7572.43|7452.43|7577.63|7457.63|7571.55|7451.55|286
1658993100000|2022-07-28 07:25:00|7572.57|7452.57|7570.52|7450.52|7573.07|7453.07|7564.91|7444.91|272
1658993400000|2022-07-28 07:30:00|7570.5|7450.5|7548.16|7428.16|7571.81|7451.81|7547.39|7427.39|282
1658993700000|2022-07-28 07:35:00|7548.36|7428.36|7554.42|7434.42|7554.56|7434.56|7545.51|7425.51|268
1658994000000|2022-07-28 07:40:00|7554.33|7434.33|7548.02|7428.02|7560.1|7440.1|7548.02|7428.02|289
1658994300000|2022-07-28 07:45:00|7547.98|7427.98|7544.14|7424.14|7549|7429|7542.48|7422.48|274
1658994600000|2022-07-28 07:50:00|7544.18|7424.18|7540.62|7420.62|7544.45|7424.45|7538.45|7418.45|267
1658994900000|2022-07-28 07:55:00|7540.98|7420.98|7533.44|7413.44|7541.23|7421.23|7526.65|7406.65|280
1658995200000|2022-07-28 08:00:00|7533.55|7413.55|7536.87|7416.87|7539.73|7419.73|7530.6|7410.6|278
1658995500000|2022-07-28 08:05:00|7536.88|7416.88|7530.9|7410.9|7540.49|7420.49|7529.1|7409.1|279
1658995800000|2022-07-28 08:10:00|7531|7411|7529.66|7409.66|7533.72|7413.72|7528.1|7408.1|269
1658996100000|2022-07-28 08:15:00|7529.59|7409.59|7549.64|7429.64|7551.41|7431.41|7529.5|7409.5|268
1658996400000|2022-07-28 08:20:00|7549.61|7429.61|7554.19|7434.19|7554.82|7434.82|7549|7429|279
1658996700000|2022-07-28 08:25:00|7553.96|7433.96|7552.88|7432.88|7554.1|7434.1|7550.51|7430.51|277
1658997000000|2022-07-28 08:30:00|7552.89|7432.89|7536.93|7416.93|7552.89|7432.89|7535.64|7415.64|266
1658997300000|2022-07-28 08:35:00|7536.84|7416.84|7560.1|7440.1|7560.41|7440.41|7536.49|7416.49|277
1658997600000|2022-07-28 08:40:00|7559.98|7439.98|7551.51|7431.51|7559.98|7439.98|7550.2|7430.2|273
1658997900000|2022-07-28 08:45:00|7551.61|7431.61|7566.53|7446.53|7568.63|7448.63|7551.06|7431.06|275
1658998200000|2022-07-28 08:50:00|7566.51|7446.51|7563.26|7443.26|7566.59|7446.59|7556.47|7436.47|276
1658998500000|2022-07-28 08:55:00|7563.2|7443.2|7561.61|7441.61|7564.51|7444.51|7556.1|7436.1|276
1658998800000|2022-07-28 09:00:00|7561.55|7441.55|7574.6|7454.6|7575.11|7455.11|7560.82|7440.82|267
1658999100000|2022-07-28 09:05:00|7574.61|7454.61|7543.79|7423.79|7574.61|7454.61|7543.71|7423.71|284
1658999400000|2022-07-28 09:10:00|7543.46|7423.46|7533.96|7413.96|7544.34|7424.34|7532.55|7412.55|279
1658999700000|2022-07-28 09:15:00|7533.92|7413.92|7524.19|7404.19|7534.54|7414.54|7524.08|7404.08|269
1659000000000|2022-07-28 09:20:00|7523.97|7403.97|7522.24|7402.24|7524.42|7404.42|7498.4|7378.4|291
1659000300000|2022-07-28 09:25:00|7522.48|7402.48|7505.88|7385.88|7526.1|7406.1|7504.38|7384.38|285
1659000600000|2022-07-28 09:30:00|7505.76|7385.76|7514.23|7394.23|7514.88|7394.88|7504.27|7384.27|281
1659000900000|2022-07-28 09:35:00|7514.42|7394.42|7525.62|7405.62|7525.62|7405.62|7514.39|7394.39|286
1659001200000|2022-07-28 09:40:00|7525.26|7405.26|7534.41|7414.41|7534.41|7414.41|7524.91|7404.91|279
1659001500000|2022-07-28 09:45:00|7534.44|7414.44|7534.11|7414.11|7538.2|7418.2|7530.58|7410.58|275
1659001800000|2022-07-28 09:50:00|7534.14|7414.14|7530.91|7410.91|7535.06|7415.06|7530.15|7410.15|266
1659002100000|2022-07-28 09:55:00|7530.9|7410.9|7538.99|7418.99|7539.18|7419.18|7528.81|7408.81|270
1659002400000|2022-07-28 10:00:00|7539.04|7419.04|7542.79|7422.79|7546.88|7426.88|7539.03|7419.03|274
1659002700000|2022-07-28 10:05:00|7542.76|7422.76|7547.11|7427.11|7549.58|7429.58|7542.73|7422.73|269
1659003000000|2022-07-28 10:10:00|7547.1|7427.1|7550.24|7430.24|7550.4|7430.4|7545.17|7425.17|263
1659003300000|2022-07-28 10:15:00|7550.21|7430.21|7537.56|7417.56|7551.16|7431.16|7537.26|7417.26|272
1659003600000|2022-07-28 10:20:00|7537.58|7417.58|7548.95|7428.95|7569.74|7449.74|7537.58|7417.58|286
1659003900000|2022-07-28 10:25:00|7547.95|7427.95|7557.45|7437.45|7557.8|7437.8|7539.75|7419.75|284
1659004200000|2022-07-28 10:30:00|7557.72|7437.72|7566.57|7446.57|7566.57|7446.57|7550.85|7430.85|284
1659004500000|2022-07-28 10:35:00|7566.56|7446.56|7580.03|7460.03|7587.25|7467.25|7566.56|7446.56|282
1659004800000|2022-07-28 10:40:00|7579.99|7459.99|7582.72|7462.72|7582.94|7462.94|7576.62|7456.62|282
1659005100000|2022-07-28 10:45:00|7582.73|7462.73|7580.02|7460.02|7583.57|7463.57|7566.33|7446.33|290
1659005400000|2022-07-28 10:50:00|7580.04|7460.04|7568.57|7448.57|7580.71|7460.71|7567.93|7447.93|277
1659005700000|2022-07-28 10:55:00|7568.64|7448.64|7555.07|7435.07|7568.86|7448.86|7550.21|7430.21|273
1659006000000|2022-07-28 11:00:00|7555|7435|7575.3|7455.3|7575.3|7455.3|7555|7435|284
1659006300000|2022-07-28 11:05:00|7575.29|7455.29|7571.99|7451.99|7575.29|7455.29|7568.95|7448.95|269
1659006600000|2022-07-28 11:10:00|7571.93|7451.93|7572.52|7452.52|7576.02|7456.02|7569.55|7449.55|266
1659006900000|2022-07-28 11:15:00|7572.54|7452.54|7575.31|7455.31|7577.43|7457.43|7571.86|7451.86|274
1659007200000|2022-07-28 11:20:00|7575.93|7455.93|7573.3|7453.3|7577.71|7457.71|7570.72|7450.72|280
1659007500000|2022-07-28 11:25:00|7573.45|7453.45|7580.93|7460.93|7581.48|7461.48|7571.57|7451.57|281
1659007800000|2022-07-28 11:30:00|7581.02|7461.02|7580.77|7460.77|7584.38|7464.38|7579.67|7459.67|276
1659008100000|2022-07-28 11:35:00|7580.83|7460.83|7593.18|7473.18|7595.24|7475.24|7565.27|7445.27|282
1659008400000|2022-07-28 11:40:00|7593.69|7473.69|7603.93|7483.93|7607.77|7487.77|7593.1|7473.1|287
1659008700000|2022-07-28 11:45:00|7604.17|7484.17|7613.04|7493.04|7623.53|7503.53|7604.09|7484.09|291
1659009000000|2022-07-28 11:50:00|7612.96|7492.96|7615.94|7495.94|7617.24|7497.24|7606.31|7486.31|287
1659009300000|2022-07-28 11:55:00|7615.81|7495.81|7620.31|7500.31|7623|7503|7615.29|7495.29|281
1659009600000|2022-07-28 12:00:00|7620.79|7500.79|7612.85|7492.85|7621.26|7501.26|7611.03|7491.03|277
1659009900000|2022-07-28 12:05:00|7612.84|7492.84|7601.61|7481.61|7624.22|7504.22|7599.86|7479.86|288
1659010200000|2022-07-28 12:10:00|7601.77|7481.77|7594.04|7474.04|7604.36|7484.36|7591.21|7471.21|286
1659010500000|2022-07-28 12:15:00|7593.94|7473.94|7578.69|7458.69|7593.94|7473.94|7576.75|7456.75|288
1659010800000|2022-07-28 12:20:00|7578.61|7458.61|7543.88|7423.88|7578.61|7458.61|7543.13|7423.13|291
1659011100000|2022-07-28 12:25:00|7543.96|7423.96|7566.87|7446.87|7566.87|7446.87|7532.04|7412.04|287
1659011400000|2022-07-28 12:30:00|7567.08|7447.08|7510.35|7390.35|7583.39|7463.39|7437.52|7317.52|297
1659011700000|2022-07-28 12:35:00|7510.59|7390.59|7502.63|7382.63|7552.79|7432.79|7493.97|7373.97|300
1659012000000|2022-07-28 12:40:00|7502.87|7382.87|7541.86|7421.86|7541.94|7421.94|7500.94|7380.94|297
1659012300000|2022-07-28 12:45:00|7542.18|7422.18|7610.45|7490.45|7626.76|7506.76|7541.87|7421.87|297
1659012600000|2022-07-28 12:50:00|7610.41|7490.41|7608.91|7488.91|7624.54|7504.54|7599.68|7479.68|295
1659012900000|2022-07-28 12:55:00|7609.09|7489.09|7579.72|7459.72|7609.78|7489.78|7578.55|7458.55|292
1659013200000|2022-07-28 13:00:00|7579.51|7459.51|7556.84|7436.84|7584.16|7464.16|7555.62|7435.62|286
1659013500000|2022-07-28 13:05:00|7557.06|7437.06|7566.42|7446.42|7578.22|7458.22|7555.59|7435.59|294
1659013800000|2022-07-28 13:10:00|7566.34|7446.34|7587.43|7467.43|7587.43|7467.43|7562.97|7442.97|288
1659014100000|2022-07-28 13:15:00|7587.51|7467.51|7613.45|7493.45|7616.43|7496.43|7583.91|7463.91|290
1659014400000|2022-07-28 13:20:00|7613.44|7493.44|7615.97|7495.97|7616.68|7496.68|7608.53|7488.53|290
1659014700000|2022-07-28 13:25:00|7615.93|7495.93|7642.06|7522.06|7643.27|7523.27|7614.28|7494.28|289
1659015000000|2022-07-28 13:30:00|7641.86|7521.86|7652.88|7532.88|7673.79|7553.79|7628.97|7508.97|294
1659015300000|2022-07-28 13:35:00|7652.48|7532.48|7635.76|7515.76|7665.2|7545.2|7634.53|7514.53|296
1659015600000|2022-07-28 13:40:00|7635.85|7515.85|7566.83|7446.83|7635.85|7515.85|7566.76|7446.76|297
1659015900000|2022-07-28 13:45:00|7566.45|7446.45|7540.97|7420.97|7569.77|7449.77|7530.7|7410.7|294
1659016200000|2022-07-28 13:50:00|7540.94|7420.94|7504.17|7384.17|7541.82|7421.82|7497.39|7377.39|295
1659016500000|2022-07-28 13:55:00|7504.54|7384.54|7516.04|7396.04|7518.44|7398.44|7503.92|7383.92|295
1659016800000|2022-07-28 14:00:00|7516.11|7396.11|7522.21|7402.21|7528.78|7408.78|7514.67|7394.67|295
1659017100000|2022-07-28 14:05:00|7522.25|7402.25|7507.05|7387.05|7525.73|7405.73|7494.71|7374.71|291
1659017400000|2022-07-28 14:10:00|7507.11|7387.11|7540.01|7420.01|7540.01|7420.01|7507.11|7387.11|295
1659017700000|2022-07-28 14:15:00|7540.25|7420.25|7550.72|7430.72|7557.51|7437.51|7539.99|7419.99|293
1659018000000|2022-07-28 14:20:00|7550.34|7430.34|7546.39|7426.39|7553.49|7433.49|7534.47|7414.47|294
1659018300000|2022-07-28 14:25:00|7546.35|7426.35|7547.14|7427.14|7551.08|7431.08|7538.74|7418.74|293
1659018600000|2022-07-28 14:30:00|7546.82|7426.82|7551.48|7431.48|7552.35|7432.35|7538.81|7418.81|288
1659018900000|2022-07-28 14:35:00|7551.89|7431.89|7579.72|7459.72|7581.24|7461.24|7551.87|7431.87|289
1659019200000|2022-07-28 14:40:00|7579.85|7459.85|7577.48|7457.48|7579.93|7459.93|7554.71|7434.71|282
1659019500000|2022-07-28 14:45:00|7577.59|7457.59|7609.08|7489.08|7609.47|7489.47|7577.43|7457.43|293
1659019800000|2022-07-28 14:50:00|7608.94|7488.94|7605.76|7485.76|7610.8|7490.8|7599.25|7479.25|296
1659020100000|2022-07-28 14:55:00|7605.92|7485.92|7630.5|7510.5|7630.5|7510.5|7602.76|7482.76|296
1659020400000|2022-07-28 15:00:00|7630.49|7510.49|7624.78|7504.78|7638.73|7518.73|7623.91|7503.91|294
1659020700000|2022-07-28 15:05:00|7624.77|7504.77|7625.16|7505.16|7640.32|7520.32|7622.26|7502.26|287
1659021000000|2022-07-28 15:10:00|7625.37|7505.37|7646.42|7526.42|7646.73|7526.73|7618.5|7498.5|296
1659021300000|2022-07-28 15:15:00|7647.01|7527.01|7664.13|7544.13|7664.92|7544.92|7645.51|7525.51|291
1659021600000|2022-07-28 15:20:00|7663.83|7543.83|7701.56|7581.56|7701.56|7581.56|7661.34|7541.34|293
1659021900000|2022-07-28 15:25:00|7701.25|7581.25|7763.04|7643.04|7763.04|7643.04|7701.25|7581.25|297
1659022200000|2022-07-28 15:30:00|7763.57|7643.57|7771.28|7651.28|7771.28|7651.28|7748.17|7628.17|295
1659022500000|2022-07-28 15:35:00|7774.55|7654.55|7806.48|7686.48|7806.48|7686.48|7770.52|7650.52|295
1659022800000|2022-07-28 15:40:00|7806.12|7686.12|7838.33|7718.33|7853.38|7733.38|7806.11|7686.11|298
1659023100000|2022-07-28 15:45:00|7838.62|7718.62|7831.49|7711.49|7842.41|7722.41|7815.64|7695.64|298
1659023400000|2022-07-28 15:50:00|7832.13|7712.13|7936.68|7816.68|7936.68|7816.68|7828.59|7708.59|296
1659023700000|2022-07-28 15:55:00|7937.64|7817.64|7873.35|7753.35|7941.48|7821.48|7866.17|7746.17|297
1659024000000|2022-07-28 16:00:00|7872.84|7752.84|7873.66|7753.66|7885.75|7765.75|7860.08|7740.08|296
1659024300000|2022-07-28 16:05:00|7873.59|7753.59|7871.91|7751.91|7886.56|7766.56|7868.75|7748.75|289
1659024600000|2022-07-28 16:10:00|7871.96|7751.96|7888.14|7768.14|7901.59|7781.59|7871.93|7751.93|292
1659024900000|2022-07-28 16:15:00|7887.48|7767.48|7909.65|7789.65|7914.52|7794.52|7879.92|7759.92|298
1659025200000|2022-07-28 16:20:00|7909.61|7789.61|7922.37|7802.37|7922.65|7802.65|7893.56|7773.56|294
1659025500000|2022-07-28 16:25:00|7922.43|7802.43|7924.62|7804.62|7937.23|7817.23|7910.08|7790.08|294
1659025800000|2022-07-28 16:30:00|7924.26|7804.26|7880.43|7760.43|7933.98|7813.98|7880.43|7760.43|295
1659026100000|2022-07-28 16:35:00|7880.59|7760.59|7874.84|7754.84|7880.85|7760.85|7857.13|7737.13|294
1659026400000|2022-07-28 16:40:00|7874.76|7754.76|7873.14|7753.14|7874.76|7754.76|7864.02|7744.02|290
1659026700000|2022-07-28 16:45:00|7873.35|7753.35|7880.63|7760.63|7881.31|7761.31|7870.33|7750.33|292
1659027000000|2022-07-28 16:50:00|7880.78|7760.78|7883.19|7763.19|7886.43|7766.43|7868.82|7748.82|284
1659027300000|2022-07-28 16:55:00|7883.32|7763.32|7879.33|7759.33|7886.84|7766.84|7878.95|7758.95|104
1659033300000|2022-07-28 18:35:00|7869.36|7749.36|7873.92|7753.92|7874.06|7754.06|7869.19|7749.19|87
1659033600000|2022-07-28 18:40:00|7873.86|7753.86|7874.9|7754.9|7876.53|7756.53|7873.25|7753.25|259
1659033900000|2022-07-28 18:45:00|7874.87|7754.87|7874.69|7754.69|7877.1|7757.1|7867.97|7747.97|278
1659034200000|2022-07-28 18:50:00|7874.78|7754.78|7872.07|7752.07|7875.06|7755.06|7870.72|7750.72|271
1659034500000|2022-07-28 18:55:00|7872.08|7752.08|7864.75|7744.75|7873.08|7753.08|7853.17|7733.17|271
1659034800000|2022-07-28 19:00:00|7864.7|7744.7|7880.81|7760.81|7881.39|7761.39|7864.7|7744.7|267
1659035100000|2022-07-28 19:05:00|7880.87|7760.87|7877.45|7757.45|7891.49|7771.49|7877.02|7757.02|278
1659035400000|2022-07-28 19:10:00|7877.38|7757.38|7881.6|7761.6|7881.66|7761.66|7874.87|7754.87|273
1659035700000|2022-07-28 19:15:00|7881.62|7761.62|7885.05|7765.05|7885.05|7765.05|7876.13|7756.13|264
1659036000000|2022-07-28 19:20:00|7884.92|7764.92|7898.38|7778.38|7899.05|7779.05|7884.92|7764.92|273
1659036300000|2022-07-28 19:25:00|7899.59|7779.59|7901.33|7781.33|7904.02|7784.02|7899.59|7779.59|262
1659036600000|2022-07-28 19:30:00|7901.5|7781.5|7899.75|7779.75|7901.63|7781.63|7894.81|7774.81|263
1659036900000|2022-07-28 19:35:00|7900.25|7780.25|7882.79|7762.79|7900.71|7780.71|7880.85|7760.85|261
1659037200000|2022-07-28 19:40:00|7882.8|7762.8|7881.58|7761.58|7884.54|7764.54|7879.96|7759.96|260
1659037500000|2022-07-28 19:45:00|7881.6|7761.6|7891.17|7771.17|7891.25|7771.25|7880.15|7760.15|280
1659037800000|2022-07-28 19:50:00|7891.44|7771.44|7863.54|7743.54|7892.2|7772.2|7859.67|7739.67|285
1659038100000|2022-07-28 19:55:00|7863.47|7743.47|7884.56|7764.56|7884.7|7764.7|7859.28|7739.28|291
1659038400000|2022-07-28 20:00:00|7884.71|7764.71|7921.78|7801.78|7922.21|7802.21|7884.56|7764.56|290
1659038700000|2022-07-28 20:05:00|7922.07|7802.07|7929.54|7809.54|7930.44|7810.44|7914.57|7794.57|286
1659039000000|2022-07-28 20:10:00|7929.27|7809.27|7930.47|7810.47|7935.67|7815.67|7927.29|7807.29|289
1659039300000|2022-07-28 20:15:00|7930.55|7810.55|7935.81|7815.81|7936.66|7816.66|7930.55|7810.55|277
1659039600000|2022-07-28 20:20:00|7935.78|7815.78|7932.56|7812.56|7936.53|7816.53|7929.14|7809.14|290
1659039900000|2022-07-28 20:25:00|7932.79|7812.79|7946.18|7826.18|7946.18|7826.18|7931.15|7811.15|284
1659040200000|2022-07-28 20:30:00|7946.92|7826.92|7990.7|7870.7|7990.7|7870.7|7946.62|7826.62|294
1659040500000|2022-07-28 20:35:00|7991.23|7871.23|8039.83|7919.83|8067.32|7947.32|7991.23|7871.23|296
1659040800000|2022-07-28 20:40:00|8040.58|7920.58|7980.89|7860.89|8057.46|7937.46|7980.89|7860.89|292
1659041100000|2022-07-28 20:45:00|7980.02|7860.02|7940.86|7820.86|7980.02|7860.02|7931.4|7811.4|292
1659041400000|2022-07-28 20:50:00|7940.82|7820.82|8004.68|7884.68|8016.31|7896.31|7940.82|7820.82|293
1659041700000|2022-07-28 20:55:00|8004.79|7884.79|7996.98|7876.98|8007.96|7887.96|7993.86|7873.86|298
1659042000000|2022-07-28 21:00:00|7997.24|7877.24|8029.47|7909.47|8032.23|7912.23|7997.24|7877.24|289
1659042300000|2022-07-28 21:05:00|8029.26|7909.26|8013.24|7893.24|8031.59|7911.59|8012.88|7892.88|285
1659042600000|2022-07-28 21:10:00|8013.21|7893.21|8004.91|7884.91|8026.75|7906.75|8004.85|7884.85|283
1659042900000|2022-07-28 21:15:00|8004.13|7884.13|7961.44|7841.44|8013.07|7893.07|7961.44|7841.44|282
1659043200000|2022-07-28 21:20:00|7961.41|7841.41|7962.59|7842.59|7965.59|7845.59|7952.12|7832.12|292
1659043500000|2022-07-28 21:25:00|7961.59|7841.59|7952.26|7832.26|7963.19|7843.19|7941.91|7821.91|288
1659043800000|2022-07-28 21:30:00|7952.03|7832.03|7939.56|7819.56|7954.08|7834.08|7936.79|7816.79|292
1659044100000|2022-07-28 21:35:00|7939.63|7819.63|7936.53|7816.53|7942.13|7822.13|7936.05|7816.05|273
1659044400000|2022-07-28 21:40:00|7936.5|7816.5|7949.63|7829.63|7950.74|7830.74|7926.83|7806.83|281
1659044700000|2022-07-28 21:45:00|7949.74|7829.74|7933.49|7813.49|7950.94|7830.94|7932.03|7812.03|279
1659045000000|2022-07-28 21:50:00|7933.38|7813.38|7950.37|7830.37|7950.9|7830.9|7925.54|7805.54|280
1659045300000|2022-07-28 21:55:00|7950.9|7830.9|7959.19|7839.19|7962.58|7842.58|7950.86|7830.86|284
1659045600000|2022-07-28 22:00:00|7959.21|7839.21|7939.05|7819.05|7959.38|7839.38|7938.22|7818.22|292
1659045900000|2022-07-28 22:05:00|7939.2|7819.2|7923.83|7803.83|7939.2|7819.2|7923.72|7803.72|289
1659046200000|2022-07-28 22:10:00|7923.91|7803.91|7931.09|7811.09|7931.29|7811.29|7910.88|7790.88|293
1659046500000|2022-07-28 22:15:00|7931.14|7811.14|7950.53|7830.53|7950.53|7830.53|7928.25|7808.25|291
1659046800000|2022-07-28 22:20:00|7950.47|7830.47|7968.65|7848.65|7968.65|7848.65|7950.31|7830.31|290
1659047100000|2022-07-28 22:25:00|7968.83|7848.83|7973.62|7853.62|7975.9|7855.9|7968.83|7848.83|291
1659047400000|2022-07-28 22:30:00|7972.95|7852.95|7963.4|7843.4|7975.49|7855.49|7960.57|7840.57|284
1659047700000|2022-07-28 22:35:00|7963.36|7843.36|7941.19|7821.19|7964.58|7844.58|7941.04|7821.04|281
1659048000000|2022-07-28 22:40:00|7941.08|7821.08|7957.35|7837.35|7962.48|7842.48|7938.14|7818.14|290
1659048300000|2022-07-28 22:45:00|7957.21|7837.21|7957.45|7837.45|7962.18|7842.18|7956.99|7836.99|270
1659048600000|2022-07-28 22:50:00|7957.36|7837.36|7963.18|7843.18|7964.85|7844.85|7938.79|7818.79|286
1659048900000|2022-07-28 22:55:00|7963.42|7843.42|7959.99|7839.99|7965.66|7845.66|7959.99|7839.99|279
1659049200000|2022-07-28 23:00:00|7960.03|7840.03|7949.41|7829.41|7961.06|7841.06|7946.87|7826.87|280
1659049500000|2022-07-28 23:05:00|7949.37|7829.37|7947.32|7827.32|7949.51|7829.51|7944.36|7824.36|75
1659049800000|2022-07-28 23:10:00|7936.13|7816.13|7924.93|7804.93|7936.75|7816.75|7921.47|7801.47|178
1659050100000|2022-07-28 23:15:00|7925.08|7805.08|7906.46|7786.46|7925.19|7805.19|7904.92|7784.92|274
1659050400000|2022-07-28 23:20:00|7906.48|7786.48|7882.75|7762.75|7913.48|7793.48|7882.68|7762.68|282
1659050700000|2022-07-28 23:25:00|7882.42|7762.42|7886.72|7766.72|7888.44|7768.44|7881.77|7761.77|289
1659051000000|2022-07-28 23:30:00|7887.06|7767.06|7871.08|7751.08|7891.03|7771.03|7871.01|7751.01|284
1659051300000|2022-07-28 23:35:00|7871.38|7751.38|7890.24|7770.24|7894.9|7774.9|7871.36|7751.36|284
1659051600000|2022-07-28 23:40:00|7890.16|7770.16|7888.34|7768.34|7891.99|7771.99|7886.99|7766.99|271
1659051900000|2022-07-28 23:45:00|7888.24|7768.24|7899.66|7779.66|7899.66|7779.66|7886.39|7766.39|285
1659052200000|2022-07-28 23:50:00|7899.71|7779.71|7902.37|7782.37|7904.26|7784.26|7897.92|7777.92|259
1659052500000|2022-07-28 23:55:00|7902.35|7782.35|7905.04|7785.04|7906.34|7786.34|7902.25|7782.25|236
1658966400000|2022-07-28 00:00:00|7624.35|7504.35|7616.42|7496.42|7634.02|7514.02|7615.63|7495.63|295
1658966700000|2022-07-28 00:05:00|7616.22|7496.22|7601.63|7481.63|7634.24|7514.24|7599.42|7479.42|288
1658967000000|2022-07-28 00:10:00|7601.75|7481.75|7575.29|7455.29|7601.89|7481.89|7575.29|7455.29|292
1658967300000|2022-07-28 00:15:00|7575.16|7455.16|7580|7460|7582.98|7462.98|7573.31|7453.31|286
1658967600000|2022-07-28 00:20:00|7579.57|7459.57|7571.41|7451.41|7579.57|7459.57|7569.21|7449.21|285
1658967900000|2022-07-28 00:25:00|7571.31|7451.31|7562.01|7442.01|7571.64|7451.64|7561.8|7441.8|288
1658968200000|2022-07-28 00:30:00|7561.55|7441.55|7568.28|7448.28|7568.28|7448.28|7556.8|7436.8|288
1658968500000|2022-07-28 00:35:00|7569.03|7449.03|7555.88|7435.88|7569.96|7449.96|7552.41|7432.41|289
1658968800000|2022-07-28 00:40:00|7555.92|7435.92|7536.66|7416.66|7555.92|7435.92|7536.06|7416.06|288
1658969100000|2022-07-28 00:45:00|7536.03|7416.03|7551.55|7431.55|7551.55|7431.55|7535.75|7415.75|274
1658969400000|2022-07-28 00:50:00|7553.34|7433.34|7554.55|7434.55|7560.16|7440.16|7553.34|7433.34|281
1658969700000|2022-07-28 00:55:00|7554.48|7434.48|7547.32|7427.32|7554.49|7434.49|7546.97|7426.97|264
1658970000000|2022-07-28 01:00:00|7547.4|7427.4|7541.41|7421.41|7550.61|7430.61|7540.64|7420.64|277
1658970300000|2022-07-28 01:05:00|7541.51|7421.51|7534.19|7414.19|7541.51|7421.51|7534.19|7414.19|272
1658970600000|2022-07-28 01:10:00|7534.24|7414.24|7514.92|7394.92|7534.31|7414.31|7514.53|7394.53|276
1658970900000|2022-07-28 01:15:00|7514.87|7394.87|7527.44|7407.44|7529.24|7409.24|7514.38|7394.38|279
1658971200000|2022-07-28 01:20:00|7527.46|7407.46|7524.02|7404.02|7527.46|7407.46|7520.94|7400.94|275
1658971500000|2022-07-28 01:25:00|7523.86|7403.86|7515.06|7395.06|7524.03|7404.03|7514.58|7394.58|281
1658971800000|2022-07-28 01:30:00|7515.01|7395.01|7529.26|7409.26|7531.51|7411.51|7514.65|7394.65|288
1658972100000|2022-07-28 01:35:00|7529.25|7409.25|7523.29|7403.29|7529.86|7409.86|7521.32|7401.32|287
1658972400000|2022-07-28 01:40:00|7523.1|7403.1|7520.86|7400.86|7525.94|7405.94|7519.82|7399.82|279
1658972700000|2022-07-28 01:45:00|7520.75|7400.75|7524.41|7404.41|7526.97|7406.97|7520.75|7400.75|266
1658973000000|2022-07-28 01:50:00|7524.31|7404.31|7525.58|7405.58|7526.34|7406.34|7521.98|7401.98|278
1658973300000|2022-07-28 01:55:00|7525.94|7405.94|7531.29|7411.29|7532.7|7412.7|7525.94|7405.94|273
1658973600000|2022-07-28 02:00:00|7531.28|7411.28|7527.52|7407.52|7533.73|7413.73|7527.44|7407.44|258
1658973900000|2022-07-28 02:05:00|7527.53|7407.53|7517.48|7397.48|7528.96|7408.96|7516.2|7396.2|270
1658974200000|2022-07-28 02:10:00|7517.45|7397.45|7522.98|7402.98|7525.24|7405.24|7516.94|7396.94|261
1658974500000|2022-07-28 02:15:00|7523.03|7403.03|7525.02|7405.02|7526.06|7406.06|7522.74|7402.74|267
1658974800000|2022-07-28 02:20:00|7524.96|7404.96|7521.68|7401.68|7525.37|7405.37|7521.68|7401.68|261
1658975100000|2022-07-28 02:25:00|7521.51|7401.51|7521.27|7401.27|7523.31|7403.31|7519.52|7399.52|274
1658975400000|2022-07-28 02:30:00|7521.37|7401.37|7536.42|7416.42|7536.42|7416.42|7521.17|7401.17|274
1658975700000|2022-07-28 02:35:00|7536.44|7416.44|7564.86|7444.86|7565.1|7445.1|7536.44|7416.44|285
1658976000000|2022-07-28 02:40:00|7565.04|7445.04|7607.33|7487.33|7607.33|7487.33|7561.12|7441.12|281
1658976300000|2022-07-28 02:45:00|7607.48|7487.48|7715.45|7595.45|7725.64|7605.64|7605.53|7485.53|297
1658976600000|2022-07-28 02:50:00|7716.05|7596.05|7718.69|7598.69|7734.29|7614.29|7716.05|7596.05|294
1658976900000|2022-07-28 02:55:00|7718.46|7598.46|7694.51|7574.51|7720.94|7600.94|7680.83|7560.83|292
1658977200000|2022-07-28 03:00:00|7694.48|7574.48|7677.01|7557.01|7698.84|7578.84|7675.67|7555.67|295
1658977500000|2022-07-28 03:05:00|7676.99|7556.99|7681.35|7561.35|7686.74|7566.74|7675.52|7555.52|290
1658977800000|2022-07-28 03:10:00|7681.06|7561.06|7671.53|7551.53|7683.9|7563.9|7671.45|7551.45|281
1658978100000|2022-07-28 03:15:00|7670.87|7550.87|7690.6|7570.6|7690.6|7570.6|7669.86|7549.86|286
1658978400000|2022-07-28 03:20:00|7690.66|7570.66|7685.38|7565.38|7692.51|7572.51|7685.38|7565.38|281
1658978700000|2022-07-28 03:25:00|7685.32|7565.32|7662.23|7542.23|7689.88|7569.88|7662.23|7542.23|283
1658979000000|2022-07-28 03:30:00|7662.07|7542.07|7649.04|7529.04|7662.45|7542.45|7637.44|7517.44|292
1658979300000|2022-07-28 03:35:00|7649.08|7529.08|7637.21|7517.21|7649.3|7529.3|7636.09|7516.09|284
1658979600000|2022-07-28 03:40:00|7637.13|7517.13|7626.05|7506.05|7637.78|7517.78|7621.74|7501.74|290
1658979900000|2022-07-28 03:45:00|7626.06|7506.06|7626.71|7506.71|7632.84|7512.84|7625.58|7505.58|282
1658980200000|2022-07-28 03:50:00|7626.5|7506.5|7627.72|7507.72|7632.46|7512.46|7626.36|7506.36|278
1658980500000|2022-07-28 03:55:00|7627.76|7507.76|7624.96|7504.96|7629.23|7509.23|7622.24|7502.24|271
1658980800000|2022-07-28 04:00:00|7625.34|7505.34|7636.89|7516.89|7636.89|7516.89|7625.34|7505.34|292
1658981100000|2022-07-28 04:05:00|7637.01|7517.01|7621.56|7501.56|7643.25|7523.25|7621.55|7501.55|281
1658981400000|2022-07-28 04:10:00|7621.71|7501.71|7609.72|7489.72|7621.71|7501.71|7606.52|7486.52|282
1658981700000|2022-07-28 04:15:00|7609.74|7489.74|7617.92|7497.92|7618.66|7498.66|7609.6|7489.6|277
1658982000000|2022-07-28 04:20:00|7618.11|7498.11|7613.89|7493.89|7619.49|7499.49|7612.88|7492.88|274
1658982300000|2022-07-28 04:25:00|7613.78|7493.78|7620.43|7500.43|7620.59|7500.59|7611.7|7491.7|274
1658982600000|2022-07-28 04:30:00|7620.57|7500.57|7615.5|7495.5|7623.32|7503.32|7614.21|7494.21|284
1658982900000|2022-07-28 04:35:00|7615.45|7495.45|7605.84|7485.84|7615.66|7495.66|7602.95|7482.95|283
1658983200000|2022-07-28 04:40:00|7605.82|7485.82|7600.8|7480.8|7609.56|7489.56|7600.3|7480.3|274
1658983500000|2022-07-28 04:45:00|7600.74|7480.74|7602.29|7482.29|7603.02|7483.02|7594.96|7474.96|279
1658983800000|2022-07-28 04:50:00|7602.27|7482.27|7594.42|7474.42|7603.76|7483.76|7593.65|7473.65|268
1658984100000|2022-07-28 04:55:00|7594.43|7474.43|7586.49|7466.49|7595.9|7475.9|7586.33|7466.33|271
1658984400000|2022-07-28 05:00:00|7586.47|7466.47|7586.38|7466.38|7588.11|7468.11|7576.57|7456.57|274
1658984700000|2022-07-28 05:05:00|7586.41|7466.41|7586.92|7466.92|7589.08|7469.08|7586.41|7466.41|257
1658985000000|2022-07-28 05:10:00|7586.91|7466.91|7576.69|7456.69|7589.82|7469.82|7576.53|7456.53|270
1658985300000|2022-07-28 05:15:00|7576.34|7456.34|7580.47|7460.47|7582.32|7462.32|7573.99|7453.99|270
1658985600000|2022-07-28 05:20:00|7580.5|7460.5|7588.81|7468.81|7588.89|7468.89|7577.14|7457.14|274
1658985900000|2022-07-28 05:25:00|7588.69|7468.69|7598.1|7478.1|7598.94|7478.94|7588.15|7468.15|271
1658986200000|2022-07-28 05:30:00|7598.22|7478.22|7615.53|7495.53|7615.53|7495.53|7597.99|7477.99|282
1658986500000|2022-07-28 05:35:00|7615.47|7495.47|7618.83|7498.83|7622.93|7502.93|7615.24|7495.24|279
1658986800000|2022-07-28 05:40:00|7618.91|7498.91|7625.29|7505.29|7625.29|7505.29|7618.91|7498.91|267
1658987100000|2022-07-28 05:45:00|7625.38|7505.38|7623.25|7503.25|7625.93|7505.93|7619.55|7499.55|259
1658987400000|2022-07-28 05:50:00|7623.31|7503.31|7645.32|7525.32|7645.32|7525.32|7619.38|7499.38|255
1658987700000|2022-07-28 05:55:00|7645.34|7525.34|7648.47|7528.47|7648.76|7528.76|7636.25|7516.25|278
1658988000000|2022-07-28 06:00:00|7648.53|7528.53|7631.79|7511.79|7653.5|7533.5|7631.79|7511.79|272
1658988300000|2022-07-28 06:05:00|7631.69|7511.69|7623.48|7503.48|7631.79|7511.79|7622.7|7502.7|278
1658988600000|2022-07-28 06:10:00|7623.44|7503.44|7614.62|7494.62|7623.52|7503.52|7613.45|7493.45|272
1658988900000|2022-07-28 06:15:00|7614.69|7494.69|7621.23|7501.23|7621.42|7501.42|7613.8|7493.8|277
1658989200000|2022-07-28 06:20:00|7621.21|7501.21|7620.65|7500.65|7624.59|7504.59|7620.28|7500.28|272
1658989500000|2022-07-28 06:25:00|7620.67|7500.67|7618.05|7498.05|7620.67|7500.67|7616.01|7496.01|273
1658989800000|2022-07-28 06:30:00|7618.07|7498.07|7619.4|7499.4|7622.17|7502.17|7617.35|7497.35|274
1658990100000|2022-07-28 06:35:00|7619.41|7499.41|7620.93|7500.93|7624.28|7504.28|7618.98|7498.98|273
1658990400000|2022-07-28 06:40:00|7620.85|7500.85|7620.77|7500.77|7621.64|7501.64|7617.51|7497.51|267
1658990700000|2022-07-28 06:45:00|7620.82|7500.82|7633.24|7513.24|7633.24|7513.24|7617.13|7497.13|278
1658991000000|2022-07-28 06:50:00|7633.28|7513.28|7628.39|7508.39|7635.62|7515.62|7626.03|7506.03|281
1658991300000|2022-07-28 06:55:00|7628.54|7508.54|7602.91|7482.91|7628.76|7508.76|7589.46|7469.46|289
1658991600000|2022-07-28 07:00:00|7602.82|7482.82|7580.93|7460.93|7612.3|7492.3|7580.53|7460.53|282
1658991900000|2022-07-28 07:05:00|7580.99|7460.99|7576.91|7456.91|7584.45|7464.45|7569.42|7449.42|288
1658992200000|2022-07-28 07:10:00|7576.83|7456.83|7590.33|7470.33|7591.03|7471.03|7576.72|7456.72|279
1658992500000|2022-07-28 07:15:00|7590.41|7470.41|7571.74|7451.74|7590.41|7470.41|7568.83|7448.83|286
1658992800000|2022-07-28 07:20:00|7571.77|7451.77|7572.43|7452.43|7577.63|7457.63|7571.55|7451.55|286
1658993100000|2022-07-28 07:25:00|7572.57|7452.57|7570.52|7450.52|7573.07|7453.07|7564.91|7444.91|272
1658993400000|2022-07-28 07:30:00|7570.5|7450.5|7548.16|7428.16|7571.81|7451.81|7547.39|7427.39|282
1658993700000|2022-07-28 07:35:00|7548.36|7428.36|7554.42|7434.42|7554.56|7434.56|7545.51|7425.51|268
1658994000000|2022-07-28 07:40:00|7554.33|7434.33|7548.02|7428.02|7560.1|7440.1|7548.02|7428.02|289
1658994300000|2022-07-28 07:45:00|7547.98|7427.98|7544.14|7424.14|7549|7429|7542.48|7422.48|274
1658994600000|2022-07-28 07:50:00|7544.18|7424.18|7540.62|7420.62|7544.45|7424.45|7538.45|7418.45|267
1658994900000|2022-07-28 07:55:00|7540.98|7420.98|7533.44|7413.44|7541.23|7421.23|7526.65|7406.65|280
1658995200000|2022-07-28 08:00:00|7533.55|7413.55|7536.87|7416.87|7539.73|7419.73|7530.6|7410.6|278
1658995500000|2022-07-28 08:05:00|7536.88|7416.88|7530.9|7410.9|7540.49|7420.49|7529.1|7409.1|279
1658995800000|2022-07-28 08:10:00|7531|7411|7529.66|7409.66|7533.72|7413.72|7528.1|7408.1|269
1658996100000|2022-07-28 08:15:00|7529.59|7409.59|7549.64|7429.64|7551.41|7431.41|7529.5|7409.5|268
1658996400000|2022-07-28 08:20:00|7549.61|7429.61|7554.19|7434.19|7554.82|7434.82|7549|7429|279
1658996700000|2022-07-28 08:25:00|7553.96|7433.96|7552.88|7432.88|7554.1|7434.1|7550.51|7430.51|277
1658997000000|2022-07-28 08:30:00|7552.89|7432.89|7536.93|7416.93|7552.89|7432.89|7535.64|7415.64|266
1658997300000|2022-07-28 08:35:00|7536.84|7416.84|7560.1|7440.1|7560.41|7440.41|7536.49|7416.49|277
1658997600000|2022-07-28 08:40:00|7559.98|7439.98|7551.51|7431.51|7559.98|7439.98|7550.2|7430.2|273
1658997900000|2022-07-28 08:45:00|7551.61|7431.61|7566.53|7446.53|7568.63|7448.63|7551.06|7431.06|275
1658998200000|2022-07-28 08:50:00|7566.51|7446.51|7563.26|7443.26|7566.59|7446.59|7556.47|7436.47|276
1658998500000|2022-07-28 08:55:00|7563.2|7443.2|7561.61|7441.61|7564.51|7444.51|7556.1|7436.1|276
1658998800000|2022-07-28 09:00:00|7561.55|7441.55|7574.6|7454.6|7575.11|7455.11|7560.82|7440.82|267
1658999100000|2022-07-28 09:05:00|7574.61|7454.61|7543.79|7423.79|7574.61|7454.61|7543.71|7423.71|284
1658999400000|2022-07-28 09:10:00|7543.46|7423.46|7533.96|7413.96|7544.34|7424.34|7532.55|7412.55|279
1658999700000|2022-07-28 09:15:00|7533.92|7413.92|7524.19|7404.19|7534.54|7414.54|7524.08|7404.08|269
1659000000000|2022-07-28 09:20:00|7523.97|7403.97|7522.24|7402.24|7524.42|7404.42|7498.4|7378.4|291
1659000300000|2022-07-28 09:25:00|7522.48|7402.48|7505.88|7385.88|7526.1|7406.1|7504.38|7384.38|285
1659000600000|2022-07-28 09:30:00|7505.76|7385.76|7514.23|7394.23|7514.88|7394.88|7504.27|7384.27|281
1659000900000|2022-07-28 09:35:00|7514.42|7394.42|7525.62|7405.62|7525.62|7405.62|7514.39|7394.39|286
1659001200000|2022-07-28 09:40:00|7525.26|7405.26|7534.41|7414.41|7534.41|7414.41|7524.91|7404.91|279
1659001500000|2022-07-28 09:45:00|7534.44|7414.44|7534.11|7414.11|7538.2|7418.2|7530.58|7410.58|275
1659001800000|2022-07-28 09:50:00|7534.14|7414.14|7530.91|7410.91|7535.06|7415.06|7530.15|7410.15|266
1659002100000|2022-07-28 09:55:00|7530.9|7410.9|7538.99|7418.99|7539.18|7419.18|7528.81|7408.81|270
1659002400000|2022-07-28 10:00:00|7539.04|7419.04|7542.79|7422.79|7546.88|7426.88|7539.03|7419.03|274
1659002700000|2022-07-28 10:05:00|7542.76|7422.76|7547.11|7427.11|7549.58|7429.58|7542.73|7422.73|269
1659003000000|2022-07-28 10:10:00|7547.1|7427.1|7550.24|7430.24|7550.4|7430.4|7545.17|7425.17|263
1659003300000|2022-07-28 10:15:00|7550.21|7430.21|7537.56|7417.56|7551.16|7431.16|7537.26|7417.26|272
1659003600000|2022-07-28 10:20:00|7537.58|7417.58|7548.95|7428.95|7569.74|7449.74|7537.58|7417.58|286
1659003900000|2022-07-28 10:25:00|7547.95|7427.95|7557.45|7437.45|7557.8|7437.8|7539.75|7419.75|284
1659004200000|2022-07-28 10:30:00|7557.72|7437.72|7566.57|7446.57|7566.57|7446.57|7550.85|7430.85|284
1659004500000|2022-07-28 10:35:00|7566.56|7446.56|7580.03|7460.03|7587.25|7467.25|7566.56|7446.56|282
1659004800000|2022-07-28 10:40:00|7579.99|7459.99|7582.72|7462.72|7582.94|7462.94|7576.62|7456.62|282
1659005100000|2022-07-28 10:45:00|7582.73|7462.73|7580.02|7460.02|7583.57|7463.57|7566.33|7446.33|290
1659005400000|2022-07-28 10:50:00|7580.04|7460.04|7568.57|7448.57|7580.71|7460.71|7567.93|7447.93|277
1659005700000|2022-07-28 10:55:00|7568.64|7448.64|7555.07|7435.07|7568.86|7448.86|7550.21|7430.21|273
1659006000000|2022-07-28 11:00:00|7555|7435|7575.3|7455.3|7575.3|7455.3|7555|7435|284
1659006300000|2022-07-28 11:05:00|7575.29|7455.29|7571.99|7451.99|7575.29|7455.29|7568.95|7448.95|269
1659006600000|2022-07-28 11:10:00|7571.93|7451.93|7572.52|7452.52|7576.02|7456.02|7569.55|7449.55|266
1659006900000|2022-07-28 11:15:00|7572.54|7452.54|7575.31|7455.31|7577.43|7457.43|7571.86|7451.86|274
1659007200000|2022-07-28 11:20:00|7575.93|7455.93|7573.3|7453.3|7577.71|7457.71|7570.72|7450.72|280
1659007500000|2022-07-28 11:25:00|7573.45|7453.45|7580.93|7460.93|7581.48|7461.48|7571.57|7451.57|281
1659007800000|2022-07-28 11:30:00|7581.02|7461.02|7580.77|7460.77|7584.38|7464.38|7579.67|7459.67|276
1659008100000|2022-07-28 11:35:00|7580.83|7460.83|7593.18|7473.18|7595.24|7475.24|7565.27|7445.27|282
1659008400000|2022-07-28 11:40:00|7593.69|7473.69|7603.93|7483.93|7607.77|7487.77|7593.1|7473.1|287
1659008700000|2022-07-28 11:45:00|7604.17|7484.17|7613.04|7493.04|7623.53|7503.53|7604.09|7484.09|291
1659009000000|2022-07-28 11:50:00|7612.96|7492.96|7615.94|7495.94|7617.24|7497.24|7606.31|7486.31|287
1659009300000|2022-07-28 11:55:00|7615.81|7495.81|7620.31|7500.31|7623|7503|7615.29|7495.29|281
1659009600000|2022-07-28 12:00:00|7620.79|7500.79|7612.85|7492.85|7621.26|7501.26|7611.03|7491.03|277
1659009900000|2022-07-28 12:05:00|7612.84|7492.84|7601.61|7481.61|7624.22|7504.22|7599.86|7479.86|288
1659010200000|2022-07-28 12:10:00|7601.77|7481.77|7594.04|7474.04|7604.36|7484.36|7591.21|7471.21|286
1659010500000|2022-07-28 12:15:00|7593.94|7473.94|7578.69|7458.69|7593.94|7473.94|7576.75|7456.75|288
1659010800000|2022-07-28 12:20:00|7578.61|7458.61|7543.88|7423.88|7578.61|7458.61|7543.13|7423.13|291
1659011100000|2022-07-28 12:25:00|7543.96|7423.96|7566.87|7446.87|7566.87|7446.87|7532.04|7412.04|287
1659011400000|2022-07-28 12:30:00|7567.08|7447.08|7510.35|7390.35|7583.39|7463.39|7437.52|7317.52|297
1659011700000|2022-07-28 12:35:00|7510.59|7390.59|7502.63|7382.63|7552.79|7432.79|7493.97|7373.97|300
1659012000000|2022-07-28 12:40:00|7502.87|7382.87|7541.86|7421.86|7541.94|7421.94|7500.94|7380.94|297
1659012300000|2022-07-28 12:45:00|7542.18|7422.18|7610.45|7490.45|7626.76|7506.76|7541.87|7421.87|297
1659012600000|2022-07-28 12:50:00|7610.41|7490.41|7608.91|7488.91|7624.54|7504.54|7599.68|7479.68|295
1659012900000|2022-07-28 12:55:00|7609.09|7489.09|7579.72|7459.72|7609.78|7489.78|7578.55|7458.55|292
1659013200000|2022-07-28 13:00:00|7579.51|7459.51|7556.84|7436.84|7584.16|7464.16|7555.62|7435.62|286
1659013500000|2022-07-28 13:05:00|7557.06|7437.06|7566.42|7446.42|7578.22|7458.22|7555.59|7435.59|294
1659013800000|2022-07-28 13:10:00|7566.34|7446.34|7587.43|7467.43|7587.43|7467.43|7562.97|7442.97|288
1659014100000|2022-07-28 13:15:00|7587.51|7467.51|7613.45|7493.45|7616.43|7496.43|7583.91|7463.91|290
1659014400000|2022-07-28 13:20:00|7613.44|7493.44|7615.97|7495.97|7616.68|7496.68|7608.53|7488.53|290
1659014700000|2022-07-28 13:25:00|7615.93|7495.93|7642.06|7522.06|7643.27|7523.27|7614.28|7494.28|289
1659015000000|2022-07-28 13:30:00|7641.86|7521.86|7652.88|7532.88|7673.79|7553.79|7628.97|7508.97|294
1659015300000|2022-07-28 13:35:00|7652.48|7532.48|7635.76|7515.76|7665.2|7545.2|7634.53|7514.53|296
1659015600000|2022-07-28 13:40:00|7635.85|7515.85|7566.83|7446.83|7635.85|7515.85|7566.76|7446.76|297
1659015900000|2022-07-28 13:45:00|7566.45|7446.45|7540.97|7420.97|7569.77|7449.77|7530.7|7410.7|294
1659016200000|2022-07-28 13:50:00|7540.94|7420.94|7504.17|7384.17|7541.82|7421.82|7497.39|7377.39|295
1659016500000|2022-07-28 13:55:00|7504.54|7384.54|7516.04|7396.04|7518.44|7398.44|7503.92|7383.92|295
1659016800000|2022-07-28 14:00:00|7516.11|7396.11|7522.21|7402.21|7528.78|7408.78|7514.67|7394.67|295
1659017100000|2022-07-28 14:05:00|7522.25|7402.25|7507.05|7387.05|7525.73|7405.73|7494.71|7374.71|291
1659017400000|2022-07-28 14:10:00|7507.11|7387.11|7540.01|7420.01|7540.01|7420.01|7507.11|7387.11|295
1659017700000|2022-07-28 14:15:00|7540.25|7420.25|7550.72|7430.72|7557.51|7437.51|7539.99|7419.99|293
1659018000000|2022-07-28 14:20:00|7550.34|7430.34|7546.39|7426.39|7553.49|7433.49|7534.47|7414.47|294
1659018300000|2022-07-28 14:25:00|7546.35|7426.35|7547.14|7427.14|7551.08|7431.08|7538.74|7418.74|293
1659018600000|2022-07-28 14:30:00|7546.82|7426.82|7551.48|7431.48|7552.35|7432.35|7538.81|7418.81|288
1659018900000|2022-07-28 14:35:00|7551.89|7431.89|7579.72|7459.72|7581.24|7461.24|7551.87|7431.87|289
1659019200000|2022-07-28 14:40:00|7579.85|7459.85|7577.48|7457.48|7579.93|7459.93|7554.71|7434.71|282
1659019500000|2022-07-28 14:45:00|7577.59|7457.59|7609.08|7489.08|7609.47|7489.47|7577.43|7457.43|293
1659019800000|2022-07-28 14:50:00|7608.94|7488.94|7605.76|7485.76|7610.8|7490.8|7599.25|7479.25|296
1659020100000|2022-07-28 14:55:00|7605.92|7485.92|7630.5|7510.5|7630.5|7510.5|7602.76|7482.76|296
1659020400000|2022-07-28 15:00:00|7630.49|7510.49|7624.78|7504.78|7638.73|7518.73|7623.91|7503.91|294
1659020700000|2022-07-28 15:05:00|7624.77|7504.77|7625.16|7505.16|7640.32|7520.32|7622.26|7502.26|287
1659021000000|2022-07-28 15:10:00|7625.37|7505.37|7646.42|7526.42|7646.73|7526.73|7618.5|7498.5|296
1659021300000|2022-07-28 15:15:00|7647.01|7527.01|7664.13|7544.13|7664.92|7544.92|7645.51|7525.51|291
1659021600000|2022-07-28 15:20:00|7663.83|7543.83|7701.56|7581.56|7701.56|7581.56|7661.34|7541.34|293
1659021900000|2022-07-28 15:25:00|7701.25|7581.25|7763.04|7643.04|7763.04|7643.04|7701.25|7581.25|297
1659022200000|2022-07-28 15:30:00|7763.57|7643.57|7771.28|7651.28|7771.28|7651.28|7748.17|7628.17|295
1659022500000|2022-07-28 15:35:00|7774.55|7654.55|7806.48|7686.48|7806.48|7686.48|7770.52|7650.52|295
1659022800000|2022-07-28 15:40:00|7806.12|7686.12|7838.33|7718.33|7853.38|7733.38|7806.11|7686.11|298
1659023100000|2022-07-28 15:45:00|7838.62|7718.62|7831.49|7711.49|7842.41|7722.41|7815.64|7695.64|298
1659023400000|2022-07-28 15:50:00|7832.13|7712.13|7936.68|7816.68|7936.68|7816.68|7828.59|7708.59|296
1659023700000|2022-07-28 15:55:00|7937.64|7817.64|7873.35|7753.35|7941.48|7821.48|7866.17|7746.17|297
1659024000000|2022-07-28 16:00:00|7872.84|7752.84|7873.66|7753.66|7885.75|7765.75|7860.08|7740.08|296
1659024300000|2022-07-28 16:05:00|7873.59|7753.59|7871.91|7751.91|7886.56|7766.56|7868.75|7748.75|289
1659024600000|2022-07-28 16:10:00|7871.96|7751.96|7888.14|7768.14|7901.59|7781.59|7871.93|7751.93|292
1659024900000|2022-07-28 16:15:00|7887.48|7767.48|7909.65|7789.65|7914.52|7794.52|7879.92|7759.92|298
1659025200000|2022-07-28 16:20:00|7909.61|7789.61|7922.37|7802.37|7922.65|7802.65|7893.56|7773.56|294
1659025500000|2022-07-28 16:25:00|7922.43|7802.43|7924.62|7804.62|7937.23|7817.23|7910.08|7790.08|294
1659025800000|2022-07-28 16:30:00|7924.26|7804.26|7880.43|7760.43|7933.98|7813.98|7880.43|7760.43|295
1659026100000|2022-07-28 16:35:00|7880.59|7760.59|7874.84|7754.84|7880.85|7760.85|7857.13|7737.13|294
1659026400000|2022-07-28 16:40:00|7874.76|7754.76|7873.14|7753.14|7874.76|7754.76|7864.02|7744.02|290
1659026700000|2022-07-28 16:45:00|7873.35|7753.35|7880.63|7760.63|7881.31|7761.31|7870.33|7750.33|292
1659027000000|2022-07-28 16:50:00|7880.78|7760.78|7883.19|7763.19|7886.43|7766.43|7868.82|7748.82|284
1659027300000|2022-07-28 16:55:00|7883.32|7763.32|7879.33|7759.33|7886.84|7766.84|7878.95|7758.95|104
1659033300000|2022-07-28 18:35:00|7869.36|7749.36|7873.92|7753.92|7874.06|7754.06|7869.19|7749.19|87
1659033600000|2022-07-28 18:40:00|7873.86|7753.86|7874.9|7754.9|7876.53|7756.53|7873.25|7753.25|259
1659033900000|2022-07-28 18:45:00|7874.87|7754.87|7874.69|7754.69|7877.1|7757.1|7867.97|7747.97|278
1659034200000|2022-07-28 18:50:00|7874.78|7754.78|7872.07|7752.07|7875.06|7755.06|7870.72|7750.72|271
1659034500000|2022-07-28 18:55:00|7872.08|7752.08|7864.75|7744.75|7873.08|7753.08|7853.17|7733.17|271
1659034800000|2022-07-28 19:00:00|7864.7|7744.7|7880.81|7760.81|7881.39|7761.39|7864.7|7744.7|267
1659035100000|2022-07-28 19:05:00|7880.87|7760.87|7877.45|7757.45|7891.49|7771.49|7877.02|7757.02|278
1659035400000|2022-07-28 19:10:00|7877.38|7757.38|7881.6|7761.6|7881.66|7761.66|7874.87|7754.87|273
1659035700000|2022-07-28 19:15:00|7881.62|7761.62|7885.05|7765.05|7885.05|7765.05|7876.13|7756.13|264
1659036000000|2022-07-28 19:20:00|7884.92|7764.92|7898.38|7778.38|7899.05|7779.05|7884.92|7764.92|273
1659036300000|2022-07-28 19:25:00|7899.59|7779.59|7901.33|7781.33|7904.02|7784.02|7899.59|7779.59|262
1659036600000|2022-07-28 19:30:00|7901.5|7781.5|7899.75|7779.75|7901.63|7781.63|7894.81|7774.81|263
1659036900000|2022-07-28 19:35:00|7900.25|7780.25|7882.79|7762.79|7900.71|7780.71|7880.85|7760.85|261
1659037200000|2022-07-28 19:40:00|7882.8|7762.8|7881.58|7761.58|7884.54|7764.54|7879.96|7759.96|260
1659037500000|2022-07-28 19:45:00|7881.6|7761.6|7891.17|7771.17|7891.25|7771.25|7880.15|7760.15|280
1659037800000|2022-07-28 19:50:00|7891.44|7771.44|7863.54|7743.54|7892.2|7772.2|7859.67|7739.67|285
1659038100000|2022-07-28 19:55:00|7863.47|7743.47|7884.56|7764.56|7884.7|7764.7|7859.28|7739.28|291
1659038400000|2022-07-28 20:00:00|7884.71|7764.71|7921.78|7801.78|7922.21|7802.21|7884.56|7764.56|290
1659038700000|2022-07-28 20:05:00|7922.07|7802.07|7929.54|7809.54|7930.44|7810.44|7914.57|7794.57|286
1659039000000|2022-07-28 20:10:00|7929.27|7809.27|7930.47|7810.47|7935.67|7815.67|7927.29|7807.29|289
1659039300000|2022-07-28 20:15:00|7930.55|7810.55|7935.81|7815.81|7936.66|7816.66|7930.55|7810.55|277
1659039600000|2022-07-28 20:20:00|7935.78|7815.78|7932.56|7812.56|7936.53|7816.53|7929.14|7809.14|290
1659039900000|2022-07-28 20:25:00|7932.79|7812.79|7946.18|7826.18|7946.18|7826.18|7931.15|7811.15|284
1659040200000|2022-07-28 20:30:00|7946.92|7826.92|7990.7|7870.7|7990.7|7870.7|7946.62|7826.62|294
1659040500000|2022-07-28 20:35:00|7991.23|7871.23|8039.83|7919.83|8067.32|7947.32|7991.23|7871.23|296
1659040800000|2022-07-28 20:40:00|8040.58|7920.58|7980.89|7860.89|8057.46|7937.46|7980.89|7860.89|292
1659041100000|2022-07-28 20:45:00|7980.02|7860.02|7940.86|7820.86|7980.02|7860.02|7931.4|7811.4|292
1659041400000|2022-07-28 20:50:00|7940.82|7820.82|8004.68|7884.68|8016.31|7896.31|7940.82|7820.82|293
1659041700000|2022-07-28 20:55:00|8004.79|7884.79|7996.98|7876.98|8007.96|7887.96|7993.86|7873.86|298
1659042000000|2022-07-28 21:00:00|7997.24|7877.24|8029.47|7909.47|8032.23|7912.23|7997.24|7877.24|289
1659042300000|2022-07-28 21:05:00|8029.26|7909.26|8013.24|7893.24|8031.59|7911.59|8012.88|7892.88|285
1659042600000|2022-07-28 21:10:00|8013.21|7893.21|8004.91|7884.91|8026.75|7906.75|8004.85|7884.85|283
1659042900000|2022-07-28 21:15:00|8004.13|7884.13|7961.44|7841.44|8013.07|7893.07|7961.44|7841.44|282
1659043200000|2022-07-28 21:20:00|7961.41|7841.41|7962.59|7842.59|7965.59|7845.59|7952.12|7832.12|292
1659043500000|2022-07-28 21:25:00|7961.59|7841.59|7952.26|7832.26|7963.19|7843.19|7941.91|7821.91|288
1659043800000|2022-07-28 21:30:00|7952.03|7832.03|7939.56|7819.56|7954.08|7834.08|7936.79|7816.79|292
1659044100000|2022-07-28 21:35:00|7939.63|7819.63|7936.53|7816.53|7942.13|7822.13|7936.05|7816.05|273
1659044400000|2022-07-28 21:40:00|7936.5|7816.5|7949.63|7829.63|7950.74|7830.74|7926.83|7806.83|281
1659044700000|2022-07-28 21:45:00|7949.74|7829.74|7933.49|7813.49|7950.94|7830.94|7932.03|7812.03|279
1659045000000|2022-07-28 21:50:00|7933.38|7813.38|7950.37|7830.37|7950.9|7830.9|7925.54|7805.54|280
1659045300000|2022-07-28 21:55:00|7950.9|7830.9|7959.19|7839.19|7962.58|7842.58|7950.86|7830.86|284
1659045600000|2022-07-28 22:00:00|7959.21|7839.21|7939.05|7819.05|7959.38|7839.38|7938.22|7818.22|292
1659045900000|2022-07-28 22:05:00|7939.2|7819.2|7923.83|7803.83|7939.2|7819.2|7923.72|7803.72|289
1659046200000|2022-07-28 22:10:00|7923.91|7803.91|7931.09|7811.09|7931.29|7811.29|7910.88|7790.88|293
1659046500000|2022-07-28 22:15:00|7931.14|7811.14|7950.53|7830.53|7950.53|7830.53|7928.25|7808.25|291
1659046800000|2022-07-28 22:20:00|7950.47|7830.47|7968.65|7848.65|7968.65|7848.65|7950.31|7830.31|290
1659047100000|2022-07-28 22:25:00|7968.83|7848.83|7973.62|7853.62|7975.9|7855.9|7968.83|7848.83|291
1659047400000|2022-07-28 22:30:00|7972.95|7852.95|7963.4|7843.4|7975.49|7855.49|7960.57|7840.57|284
1659047700000|2022-07-28 22:35:00|7963.36|7843.36|7941.19|7821.19|7964.58|7844.58|7941.04|7821.04|281
1659048000000|2022-07-28 22:40:00|7941.08|7821.08|7957.35|7837.35|7962.48|7842.48|7938.14|7818.14|290
1659048300000|2022-07-28 22:45:00|7957.21|7837.21|7957.45|7837.45|7962.18|7842.18|7956.99|7836.99|270
1659048600000|2022-07-28 22:50:00|7957.36|7837.36|7963.18|7843.18|7964.85|7844.85|7938.79|7818.79|286
1659048900000|2022-07-28 22:55:00|7963.42|7843.42|7959.99|7839.99|7965.66|7845.66|7959.99|7839.99|279
1659049200000|2022-07-28 23:00:00|7960.03|7840.03|7949.41|7829.41|7961.06|7841.06|7946.87|7826.87|280
1659049500000|2022-07-28 23:05:00|7949.37|7829.37|7947.32|7827.32|7949.51|7829.51|7944.36|7824.36|75
1659049800000|2022-07-28 23:10:00|7936.13|7816.13|7924.93|7804.93|7936.75|7816.75|7921.47|7801.47|178
1659050100000|2022-07-28 23:15:00|7925.08|7805.08|7906.46|7786.46|7925.19|7805.19|7904.92|7784.92|274
1659050400000|2022-07-28 23:20:00|7906.48|7786.48|7882.75|7762.75|7913.48|7793.48|7882.68|7762.68|282
1659050700000|2022-07-28 23:25:00|7882.42|7762.42|7886.72|7766.72|7888.44|7768.44|7881.77|7761.77|289
1659051000000|2022-07-28 23:30:00|7887.06|7767.06|7871.08|7751.08|7891.03|7771.03|7871.01|7751.01|284
1659051300000|2022-07-28 23:35:00|7871.38|7751.38|7890.24|7770.24|7894.9|7774.9|7871.36|7751.36|284
1659051600000|2022-07-28 23:40:00|7890.16|7770.16|7888.34|7768.34|7891.99|7771.99|7886.99|7766.99|271
1659051900000|2022-07-28 23:45:00|7888.24|7768.24|7899.66|7779.66|7899.66|7779.66|7886.39|7766.39|285
1659052200000|2022-07-28 23:50:00|7899.71|7779.71|7902.37|7782.37|7904.26|7784.26|7897.92|7777.92|259
1659052500000|2022-07-28 23:55:00|7902.35|7782.35|7905.04|7785.04|7906.34|7786.34|7902.25|7782.25|236
1659052800000|2022-07-29 00:00:00|7904.7|7784.7|7906.08|7786.08|7911.52|7791.52|7898.96|7778.96|284
1659053100000|2022-07-29 00:05:00|7906.1|7786.1|7918.43|7798.43|7918.51|7798.51|7906.1|7786.1|268
1659053400000|2022-07-29 00:10:00|7918.22|7798.22|7914.02|7794.02|7922.81|7802.81|7911.62|7791.62|272
1659053700000|2022-07-29 00:15:00|7914.04|7794.04|7842.43|7722.43|7915.09|7795.09|7842.43|7722.43|286
1659054000000|2022-07-29 00:20:00|7841.74|7721.74|7843.94|7723.94|7851.91|7731.91|7828.33|7708.33|296
1659054300000|2022-07-29 00:25:00|7843.89|7723.89|7832.72|7712.72|7846.21|7726.21|7832.72|7712.72|287
1659054600000|2022-07-29 00:30:00|7832.64|7712.64|7893.61|7773.61|7900.04|7780.04|7830.76|7710.76|293
1659054900000|2022-07-29 00:35:00|7893.36|7773.36|7917.38|7797.38|7917.51|7797.51|7890.35|7770.35|286
1659055200000|2022-07-29 00:40:00|7917.39|7797.39|7919.69|7799.69|7921.53|7801.53|7910.12|7790.12|281
1659055500000|2022-07-29 00:45:00|7919.71|7799.71|7940.92|7820.92|7960.39|7840.39|7919.71|7799.71|295
1659055800000|2022-07-29 00:50:00|7941.47|7821.47|7935.7|7815.7|7946.66|7826.66|7935.7|7815.7|290
1659056100000|2022-07-29 00:55:00|7935.8|7815.8|7939|7819|7943.21|7823.21|7923.6|7803.6|291
1659056400000|2022-07-29 01:00:00|7939.01|7819.01|7938.92|7818.92|7940.45|7820.45|7932.15|7812.15|285
1659056700000|2022-07-29 01:05:00|7938.98|7818.98|7917.56|7797.56|7940.52|7820.52|7917.56|7797.56|283
1659057000000|2022-07-29 01:10:00|7917.85|7797.85|7909.99|7789.99|7918.75|7798.75|7909.47|7789.47|284
1659057300000|2022-07-29 01:15:00|7910.02|7790.02|7906.86|7786.86|7920.12|7800.12|7902.55|7782.55|282
1659057600000|2022-07-29 01:20:00|7907.13|7787.13|7906.32|7786.32|7908.11|7788.11|7900.79|7780.79|272
1659057900000|2022-07-29 01:25:00|7906.21|7786.21|7886.18|7766.18|7906.39|7786.39|7882.8|7762.8|284
1659058200000|2022-07-29 01:30:00|7886.11|7766.11|7864.45|7744.45|7887.06|7767.06|7864.45|7744.45|284
1659058500000|2022-07-29 01:35:00|7864.59|7744.59|7866.95|7746.95|7869.97|7749.97|7859.39|7739.39|272
1659058800000|2022-07-29 01:40:00|7866.41|7746.41|7855.77|7735.77|7866.86|7746.86|7855.77|7735.77|285
1659059100000|2022-07-29 01:45:00|7855.84|7735.84|7873.76|7753.76|7873.95|7753.95|7855.38|7735.38|257
1659059400000|2022-07-29 01:50:00|7874.04|7754.04|7872.61|7752.61|7875.69|7755.69|7869.22|7749.22|271
1659059700000|2022-07-29 01:55:00|7872.52|7752.52|7897.37|7777.37|7899.32|7779.32|7868.48|7748.48|275
1659060000000|2022-07-29 02:00:00|7896.64|7776.64|7887.12|7767.12|7905.15|7785.15|7887.12|7767.12|286
1659060300000|2022-07-29 02:05:00|7887.29|7767.29|7901.81|7781.81|7902.08|7782.08|7882.72|7762.72|280
1659060600000|2022-07-29 02:10:00|7901.72|7781.72|7918.5|7798.5|7918.84|7798.84|7900.94|7780.94|272
1659060900000|2022-07-29 02:15:00|7918.74|7798.74|7927.31|7807.31|7931.52|7811.52|7916.02|7796.02|282
1659061200000|2022-07-29 02:20:00|7927.16|7807.16|7866.93|7746.93|7929.47|7809.47|7866.93|7746.93|290
1659061500000|2022-07-29 02:25:00|7866.18|7746.18|7887.35|7767.35|7887.35|7767.35|7863.01|7743.01|275
1659061800000|2022-07-29 02:30:00|7887.99|7767.99|7875.8|7755.8|7890|7770|7873.6|7753.6|290
1659062100000|2022-07-29 02:35:00|7875.98|7755.98|7881.53|7761.53|7888.19|7768.19|7875.98|7755.98|273
1659062400000|2022-07-29 02:40:00|7881.64|7761.64|7895.37|7775.37|7895.39|7775.39|7879.13|7759.13|279
1659062700000|2022-07-29 02:45:00|7895.55|7775.55|7880.94|7760.94|7898.59|7778.59|7880.94|7760.94|284
1659063000000|2022-07-29 02:50:00|7881.01|7761.01|7873.15|7753.15|7881.08|7761.08|7868.97|7748.97|276
1659063300000|2022-07-29 02:55:00|7872.75|7752.75|7879.71|7759.71|7879.71|7759.71|7868.8|7748.8|283
1659063600000|2022-07-29 03:00:00|7880.21|7760.21|7887.31|7767.31|7891.49|7771.49|7880.08|7760.08|273
1659063900000|2022-07-29 03:05:00|7887.22|7767.22|7888.62|7768.62|7888.63|7768.63|7872.34|7752.34|287
1659064200000|2022-07-29 03:10:00|7888.61|7768.61|7903.84|7783.84|7904.07|7784.07|7888.25|7768.25|275
1659064500000|2022-07-29 03:15:00|7903.9|7783.9|7907.25|7787.25|7908.15|7788.15|7903.85|7783.85|267
1659064800000|2022-07-29 03:20:00|7907.24|7787.24|7909.74|7789.74|7909.74|7789.74|7901.16|7781.16|282
1659065100000|2022-07-29 03:25:00|7909.64|7789.64|7906.65|7786.65|7911.11|7791.11|7906.61|7786.61|261
1659065400000|2022-07-29 03:30:00|7906.7|7786.7|7922.49|7802.49|7922.81|7802.81|7906.7|7786.7|270
1659065700000|2022-07-29 03:35:00|7922.7|7802.7|7935.62|7815.62|7937.01|7817.01|7920.94|7800.94|281
1659066000000|2022-07-29 03:40:00|7935.5|7815.5|7948.32|7828.32|7951.34|7831.34|7935.25|7815.25|272
1659066300000|2022-07-29 03:45:00|7948.23|7828.23|7960.84|7840.84|7961.74|7841.74|7948.11|7828.11|287
1659066600000|2022-07-29 03:50:00|7961|7841|7967.02|7847.02|7969.13|7849.13|7960.59|7840.59|284
1659066900000|2022-07-29 03:55:00|7967.32|7847.32|7973.7|7853.7|7976.91|7856.91|7963.97|7843.97|289
1659067200000|2022-07-29 04:00:00|7973.67|7853.67|7972.4|7852.4|7975.6|7855.6|7965.7|7845.7|276
1659067500000|2022-07-29 04:05:00|7972.41|7852.41|7984.92|7864.92|7984.92|7864.92|7970.86|7850.86|290
1659067800000|2022-07-29 04:10:00|7985.01|7865.01|7976.32|7856.32|7986.17|7866.17|7976.32|7856.32|291
1659068100000|2022-07-29 04:15:00|7976.17|7856.17|7972.83|7852.83|7976.17|7856.17|7969.08|7849.08|271
1659068400000|2022-07-29 04:20:00|7972.79|7852.79|7998.99|7878.99|7998.99|7878.99|7972.56|7852.56|289
1659068700000|2022-07-29 04:25:00|7999.09|7879.09|7995.31|7875.31|7999.57|7879.57|7989.85|7869.85|284
1659069000000|2022-07-29 04:30:00|7995.23|7875.23|8014.48|7894.48|8019.41|7899.41|7985.57|7865.57|284
1659069300000|2022-07-29 04:35:00|8014.49|7894.49|7983.43|7863.43|8014.49|7894.49|7983.43|7863.43|286
1659069600000|2022-07-29 04:40:00|7983.4|7863.4|7990.72|7870.72|7991.46|7871.46|7979.43|7859.43|275
1659069900000|2022-07-29 04:45:00|7990.73|7870.73|7999.75|7879.75|8002.32|7882.32|7990.68|7870.68|273
1659070200000|2022-07-29 04:50:00|7999.85|7879.85|8017.43|7897.43|8017.49|7897.49|7996.16|7876.16|279
1659070500000|2022-07-29 04:55:00|8017.19|7897.19|8011.11|7891.11|8018.43|7898.43|8010.38|7890.38|276
1659070800000|2022-07-29 05:00:00|8011|7891|8002.1|7882.1|8012.86|7892.86|8000.1|7880.1|279
1659071100000|2022-07-29 05:05:00|8001.71|7881.71|7992.81|7872.81|8009.7|7889.7|7992.81|7872.81|282
1659071400000|2022-07-29 05:10:00|7992.78|7872.78|7958.47|7838.47|7992.92|7872.92|7952.39|7832.39|288
1659071700000|2022-07-29 05:15:00|7958.57|7838.57|7968.81|7848.81|7968.82|7848.82|7956.51|7836.51|276
1659072000000|2022-07-29 05:20:00|7968.76|7848.76|7961.84|7841.84|7970.54|7850.54|7960.39|7840.39|280
1659072300000|2022-07-29 05:25:00|7961.82|7841.82|7968.75|7848.75|7969.28|7849.28|7960.82|7840.82|270
1659072600000|2022-07-29 05:30:00|7968.79|7848.79|7996.72|7876.72|7996.73|7876.73|7965.4|7845.4|282
1659072900000|2022-07-29 05:35:00|7996.05|7876.05|8028.84|7908.84|8037.11|7917.11|7996.05|7876.05|299
1659073200000|2022-07-29 05:40:00|8028.71|7908.71|8021.48|7901.48|8034.26|7914.26|8018.45|7898.45|291
1659073500000|2022-07-29 05:45:00|8021.52|7901.52|8032.02|7912.02|8036.56|7916.56|8021.14|7901.14|287
1659073800000|2022-07-29 05:50:00|8032|7912|7994.89|7874.89|8032.07|7912.07|7993.05|7873.05|258
1659074100000|2022-07-29 05:55:00|7995.06|7875.06|8005.18|7885.18|8006.83|7886.83|7995.06|7875.06|289
1659074400000|2022-07-29 06:00:00|8004.94|7884.94|7999.68|7879.68|8004.94|7884.94|7989.9|7869.9|282
1659074700000|2022-07-29 06:05:00|7999.62|7879.62|7988.94|7868.94|7999.83|7879.83|7988.94|7868.94|282
1659075000000|2022-07-29 06:10:00|7988.8|7868.8|7984.19|7864.19|7992.43|7872.43|7984.19|7864.19|269
1659075300000|2022-07-29 06:15:00|7984.21|7864.21|7981.26|7861.26|7984.21|7864.21|7969.81|7849.81|281
1659075600000|2022-07-29 06:20:00|7981.35|7861.35|8005.42|7885.42|8005.54|7885.54|7979.1|7859.1|274
1659075900000|2022-07-29 06:25:00|8005.44|7885.44|8006.96|7886.96|8013.8|7893.8|8004.97|7884.97|279
1659076200000|2022-07-29 06:30:00|8006.87|7886.87|8018.56|7898.56|8018.57|7898.57|8002.83|7882.83|287
1659076500000|2022-07-29 06:35:00|8018.73|7898.73|8066.87|7946.87|8093.07|7973.07|8018.11|7898.11|294
1659076800000|2022-07-29 06:40:00|8066.94|7946.94|8049.58|7929.58|8078.38|7958.38|8047.57|7927.57|293
1659077100000|2022-07-29 06:45:00|8049.49|7929.49|8000.61|7880.61|8051.14|7931.14|7995.68|7875.68|294
1659077400000|2022-07-29 06:50:00|8000.57|7880.57|7981.21|7861.21|8001.11|7881.11|7963.52|7843.52|294
1659077700000|2022-07-29 06:55:00|7981.14|7861.14|7947.43|7827.43|7981.79|7861.79|7939.01|7819.01|294
1659078000000|2022-07-29 07:00:00|7947.38|7827.38|7944.6|7824.6|7949.77|7829.77|7911.81|7791.81|294
1659078300000|2022-07-29 07:05:00|7944.56|7824.56|7950.72|7830.72|7954.62|7834.62|7943.25|7823.25|288
1659078600000|2022-07-29 07:10:00|7950.86|7830.86|7923.87|7803.87|7952.25|7832.25|7914.4|7794.4|286
1659078900000|2022-07-29 07:15:00|7923.82|7803.82|7924.69|7804.69|7937.39|7817.39|7922.81|7802.81|292
1659079200000|2022-07-29 07:20:00|7924.59|7804.59|7910.01|7790.01|7924.59|7804.59|7898.83|7778.83|290
1659079500000|2022-07-29 07:25:00|7911.26|7791.26|7900.46|7780.46|7914.55|7794.55|7899.1|7779.1|288
1659079800000|2022-07-29 07:30:00|7900.74|7780.74|7922.03|7802.03|7924.27|7804.27|7900.63|7780.63|286
1659080100000|2022-07-29 07:35:00|7922.9|7802.9|7941.77|7821.77|7942.22|7822.22|7922.9|7802.9|289
1659080400000|2022-07-29 07:40:00|7941.65|7821.65|7933.1|7813.1|7942.92|7822.92|7932.5|7812.5|270
1659080700000|2022-07-29 07:45:00|7932.88|7812.88|7938.22|7818.22|7940.44|7820.44|7931.89|7811.89|285
1659081000000|2022-07-29 07:50:00|7938.15|7818.15|7939.24|7819.24|7942.3|7822.3|7934.76|7814.76|279
1659081300000|2022-07-29 07:55:00|7939.35|7819.35|7937.07|7817.07|7944.84|7824.84|7934.94|7814.94|284
1659081600000|2022-07-29 08:00:00|7937.1|7817.1|7923.68|7803.68|7937.12|7817.12|7923.68|7803.68|286
1659081900000|2022-07-29 08:05:00|7923.37|7803.37|7884.77|7764.77|7923.42|7803.42|7884.7|7764.7|289
1659082200000|2022-07-29 08:10:00|7884.72|7764.72|7907.01|7787.01|7907.22|7787.22|7863.03|7743.03|296
1659082500000|2022-07-29 08:15:00|7907.22|7787.22|7932.77|7812.77|7932.77|7812.77|7907.22|7787.22|283
1659082800000|2022-07-29 08:20:00|7932.83|7812.83|7933.63|7813.63|7941.96|7821.96|7930.2|7810.2|284
1659083100000|2022-07-29 08:25:00|7933.52|7813.52|7930.71|7810.71|7934.11|7814.11|7916.97|7796.97|284
1659083400000|2022-07-29 08:30:00|7930.34|7810.34|7923.85|7803.85|7932.34|7812.34|7922.3|7802.3|288
1659083700000|2022-07-29 08:35:00|7923.99|7803.99|7918.73|7798.73|7924.29|7804.29|7918.2|7798.2|276
1659084000000|2022-07-29 08:40:00|7918.28|7798.28|7950.48|7830.48|7950.79|7830.79|7914.19|7794.19|290
1659084300000|2022-07-29 08:45:00|7950.2|7830.2|7939.92|7819.92|7954.82|7834.82|7939.68|7819.68|287
1659084600000|2022-07-29 08:50:00|7939.6|7819.6|7944.01|7824.01|7945.59|7825.59|7931.28|7811.28|274
1659084900000|2022-07-29 08:55:00|7943.68|7823.68|7950.41|7830.41|7958.18|7838.18|7942.79|7822.79|284
1659085200000|2022-07-29 09:00:00|7950.67|7830.67|7940.61|7820.61|7950.83|7830.83|7938.45|7818.45|282
1659085500000|2022-07-29 09:05:00|7940.7|7820.7|7941.57|7821.57|7941.59|7821.59|7928.07|7808.07|281
1659085800000|2022-07-29 09:10:00|7942.08|7822.08|7953.83|7833.83|7954.04|7834.04|7942.08|7822.08|271
1659086100000|2022-07-29 09:15:00|7953.87|7833.87|7969.01|7849.01|7970.87|7850.87|7953.87|7833.87|278
1659086400000|2022-07-29 09:20:00|7969.12|7849.12|7959.34|7839.34|7970.12|7850.12|7954.24|7834.24|282
1659086700000|2022-07-29 09:25:00|7959.61|7839.61|7972.84|7852.84|7972.84|7852.84|7958.63|7838.63|277
1659087000000|2022-07-29 09:30:00|7972.87|7852.87|7983.87|7863.87|7983.89|7863.89|7965.27|7845.27|280
1659087300000|2022-07-29 09:35:00|7983.82|7863.82|8011.84|7891.84|8016.12|7896.12|7983.82|7863.82|289
1659087600000|2022-07-29 09:40:00|8011.87|7891.87|8015.1|7895.1|8020.72|7900.72|8011.87|7891.87|286
1659087900000|2022-07-29 09:45:00|8014.98|7894.98|8018.88|7898.88|8021.63|7901.63|8013.24|7893.24|284
1659088200000|2022-07-29 09:50:00|8018.92|7898.92|8020.12|7900.12|8027.03|7907.03|8018.43|7898.43|281
1659088500000|2022-07-29 09:55:00|8020.31|7900.31|8052.1|7932.1|8052.21|7932.21|8020.31|7900.31|291
1659088800000|2022-07-29 10:00:00|8052.52|7932.52|8052.51|7932.51|8062.12|7942.12|8049.22|7929.22|285
1659089100000|2022-07-29 10:05:00|8052.46|7932.46|8051.11|7931.11|8059.89|7939.89|8049.61|7929.61|284
1659089400000|2022-07-29 10:10:00|8050.34|7930.34|8049.49|7929.49|8057.25|7937.25|8046.36|7926.36|278
1659089700000|2022-07-29 10:15:00|8049.51|7929.51|8028.73|7908.73|8058.34|7938.34|8028.73|7908.73|289
1659090000000|2022-07-29 10:20:00|8028.07|7908.07|8015.51|7895.51|8030.78|7910.78|8012.51|7892.51|285
1659090300000|2022-07-29 10:25:00|8015.6|7895.6|8013.27|7893.27|8017.13|7897.13|8008.74|7888.74|283
1659090600000|2022-07-29 10:30:00|8013.32|7893.32|8012.31|7892.31|8013.33|7893.33|8005.7|7885.7|279
1659090900000|2022-07-29 10:35:00|8012.94|7892.94|8039.94|7919.94|8039.94|7919.94|8010.4|7890.4|279
1659091200000|2022-07-29 10:40:00|8040.03|7920.03|8029.12|7909.12|8044.92|7924.92|8029.12|7909.12|270
1659091500000|2022-07-29 10:45:00|8029.15|7909.15|8055.36|7935.36|8055.55|7935.55|8029.15|7909.15|273
1659091800000|2022-07-29 10:50:00|8055.49|7935.49|8063.02|7943.02|8063.38|7943.38|8053.82|7933.82|272
1659092100000|2022-07-29 10:55:00|8063.44|7943.44|8042.36|7922.36|8063.44|7943.44|8042.12|7922.12|275
1659092400000|2022-07-29 11:00:00|8042.1|7922.1|8043.89|7923.89|8048.09|7928.09|8034.02|7914.02|287
1659092700000|2022-07-29 11:05:00|8043.49|7923.49|7998.1|7878.1|8043.49|7923.49|7997.3|7877.3|284
1659093000000|2022-07-29 11:10:00|7998.03|7878.03|7982.54|7862.54|7999.45|7879.45|7980.6|7860.6|289
1659093300000|2022-07-29 11:15:00|7982.25|7862.25|7984.53|7864.53|7986.14|7866.14|7970.3|7850.3|291
1659093600000|2022-07-29 11:20:00|7984.2|7864.2|7957.83|7837.83|7984.25|7864.25|7956.02|7836.02|281
1659093900000|2022-07-29 11:25:00|7957.96|7837.96|7918.01|7798.01|7958.38|7838.38|7916.25|7796.25|291
1659094200000|2022-07-29 11:30:00|7917.92|7797.92|7902.33|7782.33|7932.15|7812.15|7902.33|7782.33|295
1659094500000|2022-07-29 11:35:00|7901.85|7781.85|7886.15|7766.15|7901.85|7781.85|7877.88|7757.88|293
1659094800000|2022-07-29 11:40:00|7886.06|7766.06|7832.29|7712.29|7888.46|7768.46|7829.17|7709.17|293
1659095100000|2022-07-29 11:45:00|7833.38|7713.38|7857.74|7737.74|7863.5|7743.5|7832.99|7712.99|290
1659095400000|2022-07-29 11:50:00|7857.86|7737.86|7870.28|7750.28|7880.38|7760.38|7853.52|7733.52|294
1659095700000|2022-07-29 11:55:00|7870.11|7750.11|7877.53|7757.53|7884.07|7764.07|7869.81|7749.81|286
1659096000000|2022-07-29 12:00:00|7877.59|7757.59|7860.51|7740.51|7883.79|7763.79|7860.51|7740.51|272
1659096300000|2022-07-29 12:05:00|7860.44|7740.44|7872.53|7752.53|7874.61|7754.61|7856.14|7736.14|286
1659096600000|2022-07-29 12:10:00|7872.59|7752.59|7849.68|7729.68|7872.97|7752.97|7849.68|7729.68|279
1659096900000|2022-07-29 12:15:00|7849.74|7729.74|7868.56|7748.56|7868.8|7748.8|7834.85|7714.85|294
1659097200000|2022-07-29 12:20:00|7868.6|7748.6|7843.7|7723.7|7869.69|7749.69|7843.7|7723.7|286
1659097500000|2022-07-29 12:25:00|7843.58|7723.58|7841.61|7721.61|7847.42|7727.42|7840.86|7720.86|285
1659097800000|2022-07-29 12:30:00|7841.58|7721.58|7817.93|7697.93|7847.84|7727.84|7815.96|7695.96|293
1659098100000|2022-07-29 12:35:00|7818.08|7698.08|7805.61|7685.61|7827.06|7707.06|7796.02|7676.02|290
1659098400000|2022-07-29 12:40:00|7805.5|7685.5|7785.01|7665.01|7805.89|7685.89|7779.65|7659.65|291
1659098700000|2022-07-29 12:45:00|7783.9|7663.9|7774.88|7654.88|7783.9|7663.9|7766.35|7646.35|295
1659099000000|2022-07-29 12:50:00|7774.65|7654.65|7817.97|7697.97|7819.32|7699.32|7772.13|7652.13|292
1659099300000|2022-07-29 12:55:00|7818.37|7698.37|7807.48|7687.48|7818.37|7698.37|7805.48|7685.48|281
1659099600000|2022-07-29 13:00:00|7807.24|7687.24|7796.19|7676.19|7809.01|7689.01|7795.14|7675.14|284
1659099900000|2022-07-29 13:05:00|7796.09|7676.09|7813.92|7693.92|7814.34|7694.34|7789.76|7669.76|289
1659100200000|2022-07-29 13:10:00|7814.09|7694.09|7802.64|7682.64|7815.74|7695.74|7800.86|7680.86|283
1659100500000|2022-07-29 13:15:00|7802.67|7682.67|7820.81|7700.81|7820.81|7700.81|7798.38|7678.38|280
1659100800000|2022-07-29 13:20:00|7820.61|7700.61|7846.96|7726.96|7849.38|7729.38|7820.28|7700.28|286
1659101100000|2022-07-29 13:25:00|7847.11|7727.11|7852.33|7732.33|7859.71|7739.71|7845.17|7725.17|291
1659101400000|2022-07-29 13:30:00|7852.22|7732.22|7829.91|7709.91|7855.14|7735.14|7829.24|7709.24|288
1659101700000|2022-07-29 13:35:00|7830.39|7710.39|7820.27|7700.27|7830.77|7710.77|7799.07|7679.07|274
1659102000000|2022-07-29 13:40:00|7820.34|7700.34|7890.36|7770.36|7906.73|7786.73|7820.32|7700.32|298
1659102300000|2022-07-29 13:45:00|7890.37|7770.37|7924.59|7804.59|7929.42|7809.42|7888.81|7768.81|293
1659102600000|2022-07-29 13:50:00|7924.52|7804.52|7923.62|7803.62|7933.8|7813.8|7920.92|7800.92|291
1659102900000|2022-07-29 13:55:00|7923.63|7803.63|7919.45|7799.45|7939.48|7819.48|7915.77|7795.77|289
1659103200000|2022-07-29 14:00:00|7919.24|7799.24|7945.97|7825.97|7946.26|7826.26|7915.51|7795.51|297
1659103500000|2022-07-29 14:05:00|7945.67|7825.67|7985.69|7865.69|7990.28|7870.28|7945.37|7825.37|298
1659103800000|2022-07-29 14:10:00|7985.4|7865.4|8038.43|7918.43|8049.49|7929.49|7983.26|7863.26|297
1659104100000|2022-07-29 14:15:00|8038.42|7918.42|8051.89|7931.89|8054.26|7934.26|8026.35|7906.35|293
1659104400000|2022-07-29 14:20:00|8051.96|7931.96|8075.37|7955.37|8076.1|7956.1|8048.62|7928.62|296
1659104700000|2022-07-29 14:25:00|8075.56|7955.56|8088.26|7968.26|8099.55|7979.55|8071.69|7951.69|295
1659105000000|2022-07-29 14:30:00|8086.36|7966.36|8045.87|7925.87|8090.43|7970.43|8045.44|7925.44|297
1659105300000|2022-07-29 14:35:00|8045.72|7925.72|8087.37|7967.37|8087.37|7967.37|8044.55|7924.55|295
1659105600000|2022-07-29 14:40:00|8087.63|7967.63|8081.1|7961.1|8096.33|7976.33|8081.1|7961.1|280
1659105900000|2022-07-29 14:45:00|8081.08|7961.08|8058.61|7938.61|8081.08|7961.08|8054.52|7934.52|286
1659106200000|2022-07-29 14:50:00|8058.67|7938.67|8063.81|7943.81|8068.1|7948.1|8056.36|7936.36|294
1659106500000|2022-07-29 14:55:00|8063.85|7943.85|8035.63|7915.63|8069.93|7949.93|8035.63|7915.63|294
1659106800000|2022-07-29 15:00:00|8035.77|7915.77|8010.26|7890.26|8035.77|7915.77|8006.39|7886.39|294
1659107100000|2022-07-29 15:05:00|8010.17|7890.17|8047.06|7927.06|8047.06|7927.06|8009.52|7889.52|291
1659107400000|2022-07-29 15:10:00|8047.45|7927.45|8037.15|7917.15|8055.43|7935.43|8037.11|7917.11|291
1659107700000|2022-07-29 15:15:00|8037.19|7917.19|8028.98|7908.98|8038.18|7918.18|8008.97|7888.97|289
1659108000000|2022-07-29 15:20:00|8029.25|7909.25|8032.88|7912.88|8056.33|7936.33|8029.25|7909.25|290
1659108300000|2022-07-29 15:25:00|8032.53|7912.53|8005.07|7885.07|8034.1|7914.1|8005.02|7885.02|289
1659108600000|2022-07-29 15:30:00|8005.1|7885.1|8024.57|7904.57|8025.38|7905.38|8004.52|7884.52|294
1659108900000|2022-07-29 15:35:00|8024.94|7904.94|8049.38|7929.38|8050.83|7930.83|8024.74|7904.74|288
1659109200000|2022-07-29 15:40:00|8049.82|7929.82|8053.48|7933.48|8062.73|7942.73|8049.82|7929.82|285
1659109500000|2022-07-29 15:45:00|8053.49|7933.49|8051.92|7931.92|8060.56|7940.56|8051.42|7931.42|283
1659109800000|2022-07-29 15:50:00|8051.94|7931.94|8062.95|7942.95|8066.67|7946.67|8050.76|7930.76|281
1659110100000|2022-07-29 15:55:00|8063.06|7943.06|8056.67|7936.67|8063.46|7943.46|8048.02|7928.02|287
1659110400000|2022-07-29 16:00:00|8056.76|7936.76|7995.91|7875.91|8058.37|7938.37|7990.58|7870.58|295
1659110700000|2022-07-29 16:05:00|7995.95|7875.95|7944.75|7824.75|7995.95|7875.95|7943.94|7823.94|291
1659111000000|2022-07-29 16:10:00|7945.11|7825.11|7911.04|7791.04|7945.61|7825.61|7910.41|7790.41|298
1659111300000|2022-07-29 16:15:00|7911.31|7791.31|7929.77|7809.77|7937.14|7817.14|7906.8|7786.8|299
1659111600000|2022-07-29 16:20:00|7929.02|7809.02|7915.39|7795.39|7934.66|7814.66|7905.93|7785.93|280
1659111900000|2022-07-29 16:25:00|7915.12|7795.12|7889.8|7769.8|7915.12|7795.12|7885.66|7765.66|294
1659112200000|2022-07-29 16:30:00|7889.56|7769.56|7918.21|7798.21|7918.48|7798.48|7888.04|7768.04|282
1659112500000|2022-07-29 16:35:00|7917.95|7797.95|7899.6|7779.6|7917.95|7797.95|7899.26|7779.26|295
1659112800000|2022-07-29 16:40:00|7899.67|7779.67|7904.58|7784.58|7905.84|7785.84|7893.33|7773.33|294
1659113100000|2022-07-29 16:45:00|7904.65|7784.65|7931.7|7811.7|7931.7|7811.7|7904.65|7784.65|285
1659113400000|2022-07-29 16:50:00|7931.6|7811.6|7974.54|7854.54|7979.11|7859.11|7931.6|7811.6|293
1659113700000|2022-07-29 16:55:00|7974.65|7854.65|7974.16|7854.16|7976.59|7856.59|7969.75|7849.75|282
1659114000000|2022-07-29 17:00:00|7974.09|7854.09|7949.68|7829.68|7974.14|7854.14|7943.64|7823.64|295
1659114300000|2022-07-29 17:05:00|7949.63|7829.63|7942.42|7822.42|7956.35|7836.35|7936.54|7816.54|293
1659114600000|2022-07-29 17:10:00|7942.45|7822.45|7929.6|7809.6|7950.06|7830.06|7929.53|7809.53|285
1659114900000|2022-07-29 17:15:00|7929.67|7809.67|7939.3|7819.3|7942.95|7822.95|7928.39|7808.39|279
1659115200000|2022-07-29 17:20:00|7939.06|7819.06|7903.92|7783.92|7939.06|7819.06|7903.9|7783.9|291
1659115500000|2022-07-29 17:25:00|7903.66|7783.66|7879.05|7759.05|7904.38|7784.38|7875.42|7755.42|292
1659115800000|2022-07-29 17:30:00|7879.43|7759.43|7911.07|7791.07|7916.43|7796.43|7879.29|7759.29|273
1659116100000|2022-07-29 17:35:00|7911.18|7791.18|7939.67|7819.67|7941.52|7821.52|7911.1|7791.1|292
1659116400000|2022-07-29 17:40:00|7939.65|7819.65|7949.28|7829.28|7949.43|7829.43|7935.26|7815.26|287
1659116700000|2022-07-29 17:45:00|7949.1|7829.1|7983.46|7863.46|7985.51|7865.51|7949.1|7829.1|292
1659117000000|2022-07-29 17:50:00|7983.62|7863.62|7975.76|7855.76|7984.23|7864.23|7971.38|7851.38|291
1659117300000|2022-07-29 17:55:00|7975.73|7855.73|7969.04|7849.04|7980.29|7860.29|7969.04|7849.04|287
1659117600000|2022-07-29 18:00:00|7968.78|7848.78|7983.19|7863.19|7983.6|7863.6|7963.35|7843.35|295
1659117900000|2022-07-29 18:05:00|7983.12|7863.12|8007.47|7887.47|8007.59|7887.59|7982.9|7862.9|281
1659118200000|2022-07-29 18:10:00|8007.4|7887.4|8080.52|7960.52|8080.52|7960.52|8006.46|7886.46|298
1659118500000|2022-07-29 18:15:00|8081.06|7961.06|8065.75|7945.75|8082.21|7962.21|8057.46|7937.46|290
1659118800000|2022-07-29 18:20:00|8065.63|7945.63|8052.6|7932.6|8067.58|7947.58|8049.11|7929.11|285
1659119100000|2022-07-29 18:25:00|8052.75|7932.75|8019.94|7899.94|8058.73|7938.73|8017.41|7897.41|288
1659119400000|2022-07-29 18:30:00|8019.84|7899.84|8016.9|7896.9|8024.57|7904.57|8014.66|7894.66|289
1659119700000|2022-07-29 18:35:00|8016.54|7896.54|8044.35|7924.35|8045.36|7925.36|8016.14|7896.14|284
1659120000000|2022-07-29 18:40:00|8044.22|7924.22|8022.67|7902.67|8044.22|7924.22|8014.18|7894.18|291
1659120300000|2022-07-29 18:45:00|8022.71|7902.71|8030.62|7910.62|8037.19|7917.19|8020.7|7900.7|290
1659120600000|2022-07-29 18:50:00|8030.59|7910.59|8031.21|7911.21|8032.56|7912.56|8026.24|7906.24|277
1659120900000|2022-07-29 18:55:00|8031.2|7911.2|8027.75|7907.75|8036.05|7916.05|8027.45|7907.45|281
1659121200000|2022-07-29 19:00:00|8027.65|7907.65|8043.65|7923.65|8043.65|7923.65|8017.59|7897.59|287
1659121500000|2022-07-29 19:05:00|8044.07|7924.07|8039.41|7919.41|8053.8|7933.8|8035.6|7915.6|288
1659121800000|2022-07-29 19:10:00|8039.35|7919.35|8012.63|7892.63|8039.35|7919.35|8010.89|7890.89|285
1659122100000|2022-07-29 19:15:00|8012.68|7892.68|8008.62|7888.62|8014.08|7894.08|8003.13|7883.13|279
1659122400000|2022-07-29 19:20:00|8008.57|7888.57|8006.69|7886.69|8009.49|7889.49|8001.01|7881.01|289
1659122700000|2022-07-29 19:25:00|8006.6|7886.6|7997.91|7877.91|8006.6|7886.6|7995.98|7875.98|287
1659123000000|2022-07-29 19:30:00|7997.96|7877.96|8002.07|7882.07|8005.22|7885.22|7983.19|7863.19|289
1659123300000|2022-07-29 19:35:00|8002.55|7882.55|7998.23|7878.23|8007.35|7887.35|7993.5|7873.5|287
1659123600000|2022-07-29 19:40:00|7998.27|7878.27|8009.86|7889.86|8009.86|7889.86|7994.22|7874.22|288
1659123900000|2022-07-29 19:45:00|8009.88|7889.88|8042.77|7922.77|8042.87|7922.87|8009.79|7889.79|291
1659124200000|2022-07-29 19:50:00|8042.84|7922.84|8030.04|7910.04|8046.02|7926.02|8025.32|7905.32|264
1659124500000|2022-07-29 19:55:00|8029.87|7909.87|8010.29|7890.29|8030.49|7910.49|7984.53|7864.53|292
1659124800000|2022-07-29 20:00:00|8012.27|7892.27|8002.46|7882.46|8021.99|7901.99|7999.23|7879.23|282
1659125100000|2022-07-29 20:05:00|8002.76|7882.76|8071.05|7951.05|8071.05|7951.05|7999.51|7879.51|290
1659125400000|2022-07-29 20:10:00|8071.12|7951.12|8007.39|7887.39|8071.56|7951.56|8007.39|7887.39|293
1659125700000|2022-07-29 20:15:00|8006.8|7886.8|8019.01|7899.01|8019.01|7899.01|7997.19|7877.19|294
1659126000000|2022-07-29 20:20:00|8019.93|7899.93|8015.44|7895.44|8020.57|7900.57|8009.49|7889.49|282
1659126300000|2022-07-29 20:25:00|8015.51|7895.51|8011.38|7891.38|8020.48|7900.48|8011.38|7891.38|266
1659126600000|2022-07-29 20:30:00|8011.16|7891.16|8028.21|7908.21|8032.27|7912.27|8008.87|7888.87|276
1659126900000|2022-07-29 20:35:00|8028.38|7908.38|8033.55|7913.55|8046.57|7926.57|8028.02|7908.02|285
1659127200000|2022-07-29 20:40:00|8033.49|7913.49|8020.43|7900.43|8033.79|7913.79|8016.53|7896.53|288
1659127500000|2022-07-29 20:45:00|8020.51|7900.51|8060.56|7940.56|8062.45|7942.45|8020.34|7900.34|295
1659127800000|2022-07-29 20:50:00|8060.57|7940.57|8037.12|7917.12|8060.74|7940.74|8026.07|7906.07|288
1659128100000|2022-07-29 20:55:00|8037.04|7917.04|8044.3|7924.3|8044.67|7924.67|8025.79|7905.79|236
1659164400000|2022-07-30 07:00:00|7981.57|7861.57|7988.84|7868.84|7988.88|7868.88|7977.17|7857.17|274
1659164700000|2022-07-30 07:05:00|7989.07|7869.07|7998.51|7878.51|8002.98|7882.98|7988.62|7868.62|282
1659165000000|2022-07-30 07:10:00|7998.49|7878.49|7997.56|7877.56|7999.31|7879.31|7990.93|7870.93|281
1659165300000|2022-07-30 07:15:00|7997.45|7877.45|7995.97|7875.97|7997.45|7877.45|7984.4|7864.4|285
1659165600000|2022-07-30 07:20:00|7996.37|7876.37|7998.22|7878.22|8000.16|7880.16|7996.37|7876.37|283
1659165900000|2022-07-30 07:25:00|7998.31|7878.31|7993.16|7873.16|7998.41|7878.41|7991.67|7871.67|276
1659166200000|2022-07-30 07:30:00|7993.15|7873.15|7989.14|7869.14|7993.88|7873.88|7988.56|7868.56|261
1659166500000|2022-07-30 07:35:00|7989.15|7869.15|7987.39|7867.39|7989.74|7869.74|7986.67|7866.67|244
1659166800000|2022-07-30 07:40:00|7987.23|7867.23|7979.89|7859.89|7987.31|7867.31|7979.05|7859.05|255
1659167100000|2022-07-30 07:45:00|7980.09|7860.09|7989.12|7869.12|7996.47|7876.47|7978.53|7858.53|278
1659167400000|2022-07-30 07:50:00|7989.08|7869.08|7996.43|7876.43|7996.6|7876.6|7989.05|7869.05|250
1659167700000|2022-07-30 07:55:00|7996.42|7876.42|7993.08|7873.08|7998.02|7878.02|7991.76|7871.76|270
1659168000000|2022-07-30 08:00:00|7993.13|7873.13|7985.92|7865.92|7995.05|7875.05|7985.92|7865.92|266
1659168300000|2022-07-30 08:05:00|7985.81|7865.81|7990.89|7870.89|7991.36|7871.36|7984.86|7864.86|270
1659168600000|2022-07-30 08:10:00|7990.9|7870.9|7989.73|7869.73|7991.73|7871.73|7985.4|7865.4|272
1659168900000|2022-07-30 08:15:00|7989.79|7869.79|8020.22|7900.22|8021.61|7901.61|7986.03|7866.03|293
1659169200000|2022-07-30 08:20:00|8020.42|7900.42|8016.63|7896.63|8028.05|7908.05|8015.44|7895.44|276
1659169500000|2022-07-30 08:25:00|8016.34|7896.34|8015.75|7895.75|8023.87|7903.87|8014.27|7894.27|267
1659169800000|2022-07-30 08:30:00|8015.73|7895.73|8019.93|7899.93|8025.21|7905.21|8013.77|7893.77|269
1659170100000|2022-07-30 08:35:00|8019.56|7899.56|7997.32|7877.32|8019.56|7899.56|7996.12|7876.12|288
1659170400000|2022-07-30 08:40:00|7997.29|7877.29|8020.54|7900.54|8020.54|7900.54|7994.67|7874.67|280
1659170700000|2022-07-30 08:45:00|8020.72|7900.72|8023.1|7903.1|8026.25|7906.25|8016.48|7896.48|283
1659171000000|2022-07-30 08:50:00|8022.55|7902.55|8037.81|7917.81|8038.26|7918.26|8019.66|7899.66|288
1659171300000|2022-07-30 08:55:00|8037.66|7917.66|8044.95|7924.95|8047|7927|8037.66|7917.66|284
1659171600000|2022-07-30 09:00:00|8045.11|7925.11|8046.01|7926.01|8051.04|7931.04|8039.18|7919.18|283
1659171900000|2022-07-30 09:05:00|8045.95|7925.95|8046.49|7926.49|8050.28|7930.28|8040.06|7920.06|288
1659172200000|2022-07-30 09:10:00|8046.45|7926.45|8063.26|7943.26|8063.26|7943.26|8043.99|7923.99|289
1659172500000|2022-07-30 09:15:00|8063.25|7943.25|8056.04|7936.04|8063.65|7943.65|8053.31|7933.31|275
1659172800000|2022-07-30 09:20:00|8056.16|7936.16|8060.51|7940.51|8060.51|7940.51|8053.87|7933.87|278
1659173100000|2022-07-30 09:25:00|8060.7|7940.7|8046.08|7926.08|8060.88|7940.88|8042.34|7922.34|288
1659173400000|2022-07-30 09:30:00|8046.03|7926.03|8045.66|7925.66|8051.44|7931.44|8043.85|7923.85|275
1659173700000|2022-07-30 09:35:00|8045.44|7925.44|8053.71|7933.71|8057.37|7937.37|8044.52|7924.52|279
1659174000000|2022-07-30 09:40:00|8053.63|7933.63|8049.46|7929.46|8054.98|7934.98|8048.78|7928.78|273
1659174300000|2022-07-30 09:45:00|8049.49|7929.49|8002.28|7882.28|8050.88|7930.88|8002.28|7882.28|281
1659174600000|2022-07-30 09:50:00|8001.53|7881.53|8016.1|7896.1|8017.15|7897.15|7993.92|7873.92|288
1659174900000|2022-07-30 09:55:00|8016.14|7896.14|8011.28|7891.28|8016.14|7896.14|8009.16|7889.16|281
1659175200000|2022-07-30 10:00:00|8011.48|7891.48|7959.74|7839.74|8012.18|7892.18|7959.74|7839.74|277
1659175500000|2022-07-30 10:05:00|7958.65|7838.65|7926.8|7806.8|7958.65|7838.65|7925.14|7805.14|293
1659175800000|2022-07-30 10:10:00|7927.42|7807.42|7916.89|7796.89|7932.33|7812.33|7916.66|7796.66|284
1659176100000|2022-07-30 10:15:00|7916.83|7796.83|7944.77|7824.77|7945|7825|7914.87|7794.87|288
1659176400000|2022-07-30 10:20:00|7944.93|7824.93|7938.03|7818.03|7951.81|7831.81|7937.36|7817.36|282
1659176700000|2022-07-30 10:25:00|7938.06|7818.06|7946.25|7826.25|7946.25|7826.25|7935.43|7815.43|286
1659177000000|2022-07-30 10:30:00|7946.28|7826.28|7960.21|7840.21|7966.32|7846.32|7946|7826|288
1659177300000|2022-07-30 10:35:00|7960.42|7840.42|7946.3|7826.3|7961.82|7841.82|7943.45|7823.45|274
1659177600000|2022-07-30 10:40:00|7946.28|7826.28|7934.93|7814.93|7949.79|7829.79|7934.87|7814.87|257
1659177900000|2022-07-30 10:45:00|7934.84|7814.84|7945.65|7825.65|7945.75|7825.75|7933.37|7813.37|273
1659178200000|2022-07-30 10:50:00|7946.49|7826.49|7950.74|7830.74|7958.31|7838.31|7946.45|7826.45|273
1659178500000|2022-07-30 10:55:00|7950.64|7830.64|7949.28|7829.28|7958.3|7838.3|7949.28|7829.28|249
1659178800000|2022-07-30 11:00:00|7948.98|7828.98|7949.64|7829.64|7952.23|7832.23|7944.8|7824.8|269
1659179100000|2022-07-30 11:05:00|7949.61|7829.61|7962.42|7842.42|7962.45|7842.45|7948.92|7828.92|259
1659179400000|2022-07-30 11:10:00|7962.44|7842.44|7958.79|7838.79|7962.98|7842.98|7957.57|7837.57|268
1659179700000|2022-07-30 11:15:00|7958.84|7838.84|7955.4|7835.4|7959|7839|7948.6|7828.6|265
1659180000000|2022-07-30 11:20:00|7955.43|7835.43|7997.95|7877.95|7998.04|7878.04|7955.36|7835.36|285
1659180300000|2022-07-30 11:25:00|7998.39|7878.39|7997.51|7877.51|8000.9|7880.9|7996.23|7876.23|286
1659180600000|2022-07-30 11:30:00|7997.88|7877.88|8003.1|7883.1|8007.03|7887.03|7993.87|7873.87|281
1659180900000|2022-07-30 11:35:00|8003.13|7883.13|8013.11|7893.11|8014.69|7894.69|8002.97|7882.97|270
1659181200000|2022-07-30 11:40:00|8013.28|7893.28|8033.03|7913.03|8033.03|7913.03|8009.44|7889.44|287
1659181500000|2022-07-30 11:45:00|8033.12|7913.12|8020.3|7900.3|8039.83|7919.83|8016.74|7896.74|280
1659181800000|2022-07-30 11:50:00|8020.29|7900.29|8019.75|7899.75|8021.53|7901.53|8015.19|7895.19|283
1659182100000|2022-07-30 11:55:00|8019.65|7899.65|8007.58|7887.58|8020.74|7900.74|8007.58|7887.58|275
1659182400000|2022-07-30 12:00:00|8007.53|7887.53|8011.67|7891.67|8011.67|7891.67|8002.39|7882.39|275
1659182700000|2022-07-30 12:05:00|8011.95|7891.95|8012.09|7892.09|8012.67|7892.67|8007.68|7887.68|274
1659183000000|2022-07-30 12:10:00|8012.26|7892.26|8015.79|7895.79|8017.37|7897.37|8012.18|7892.18|271
1659183300000|2022-07-30 12:15:00|8015.59|7895.59|7993.89|7873.89|8015.59|7895.59|7985.53|7865.53|272
1659183600000|2022-07-30 12:20:00|7993.98|7873.98|8026.92|7906.92|8031.16|7911.16|7993.97|7873.97|283
1659183900000|2022-07-30 12:25:00|8025.78|7905.78|8046.63|7926.63|8046.63|7926.63|8025.35|7905.35|284
1659184200000|2022-07-30 12:30:00|8046.94|7926.94|8073.4|7953.4|8073.4|7953.4|8041.7|7921.7|288
1659184500000|2022-07-30 12:35:00|8072.45|7952.45|8072.85|7952.85|8078.48|7958.48|8068.02|7948.02|288
1659184800000|2022-07-30 12:40:00|8072.86|7952.86|8059.61|7939.61|8072.86|7952.86|8050.91|7930.91|290
1659185100000|2022-07-30 12:45:00|8059.4|7939.4|8082.79|7962.79|8086.85|7966.85|8056.05|7936.05|293
1659185400000|2022-07-30 12:50:00|8082.77|7962.77|8075.86|7955.86|8083.31|7963.31|8075.26|7955.26|289
1659185700000|2022-07-30 12:55:00|8075.94|7955.94|8091.33|7971.33|8091.37|7971.37|8073.44|7953.44|286
1659186000000|2022-07-30 13:00:00|8091.58|7971.58|8111|7991|8111|7991|8091.58|7971.58|295
1659186300000|2022-07-30 13:05:00|8111.03|7991.03|8149.62|8029.62|8163.61|8043.61|8111.03|7991.03|296
1659186600000|2022-07-30 13:10:00|8149.91|8029.91|8136.68|8016.68|8152.08|8032.08|8125.39|8005.39|295
1659186900000|2022-07-30 13:15:00|8136.31|8016.31|8169.09|8049.09|8169.8|8049.8|8132.69|8012.69|289
1659187200000|2022-07-30 13:20:00|8169.22|8049.22|8151.91|8031.91|8172.41|8052.41|8147.22|8027.22|292
1659187500000|2022-07-30 13:25:00|8152.23|8032.23|8146.17|8026.17|8152.43|8032.43|8137.14|8017.14|292
1659187800000|2022-07-30 13:30:00|8146.69|8026.69|8162.34|8042.34|8170.11|8050.11|8146.37|8026.37|296
1659188100000|2022-07-30 13:35:00|8162.27|8042.27|8133.89|8013.89|8162.27|8042.27|8126.19|8006.19|282
1659188400000|2022-07-30 13:40:00|8133.86|8013.86|8162.26|8042.26|8162.26|8042.26|8132.03|8012.03|293
1659188700000|2022-07-30 13:45:00|8162.16|8042.16|8166.85|8046.85|8180.62|8060.62|8162.16|8042.16|294
1659189000000|2022-07-30 13:50:00|8166.7|8046.7|8175.05|8055.05|8175.76|8055.76|8164.18|8044.18|288
1659189300000|2022-07-30 13:55:00|8174.7|8054.7|8169.58|8049.58|8175.25|8055.25|8168.61|8048.61|288
1659189600000|2022-07-30 14:00:00|8169.91|8049.91|8159.59|8039.59|8178.96|8058.96|8159.22|8039.22|291
1659189900000|2022-07-30 14:05:00|8160.07|8040.07|8195.76|8075.76|8195.76|8075.76|8154.73|8034.73|294
1659190200000|2022-07-30 14:10:00|8195.9|8075.9|8182.05|8062.05|8210.53|8090.53|8175.32|8055.32|296
1659190500000|2022-07-30 14:15:00|8181.93|8061.93|8190.31|8070.31|8190.58|8070.58|8176.93|8056.93|293
1659190800000|2022-07-30 14:20:00|8190.28|8070.28|8181.94|8061.94|8190.49|8070.49|8179.42|8059.42|287
1659191100000|2022-07-30 14:25:00|8181.89|8061.89|8177.42|8057.42|8182.11|8062.11|8172.75|8052.75|282
1659191400000|2022-07-30 14:30:00|8177.52|8057.52|8159.02|8039.02|8178.95|8058.95|8155.87|8035.87|280
1659191700000|2022-07-30 14:35:00|8158.78|8038.78|8141.32|8021.32|8158.78|8038.78|8140.15|8020.15|282
1659192000000|2022-07-30 14:40:00|8141.6|8021.6|8145.21|8025.21|8145.26|8025.26|8140.01|8020.01|286
1659192300000|2022-07-30 14:45:00|8145.34|8025.34|8154.18|8034.18|8154.35|8034.35|8144.9|8024.9|283
1659192600000|2022-07-30 14:50:00|8154.27|8034.27|8121.03|8001.03|8157.1|8037.1|8110.35|7990.35|273
1659192900000|2022-07-30 14:55:00|8120.95|8000.95|8116.45|7996.45|8123.37|8003.37|8113.85|7993.85|288
1659193200000|2022-07-30 15:00:00|8116.46|7996.46|8135.16|8015.16|8137.7|8017.7|8116.46|7996.46|291
1659193500000|2022-07-30 15:05:00|8135.05|8015.05|8139.31|8019.31|8144.6|8024.6|8133.68|8013.68|283
1659193800000|2022-07-30 15:10:00|8139.26|8019.26|8141.14|8021.14|8142.17|8022.17|8137.24|8017.24|287
1659194100000|2022-07-30 15:15:00|8141.06|8021.06|8163.13|8043.13|8163.13|8043.13|8139.72|8019.72|287
1659194400000|2022-07-30 15:20:00|8163.14|8043.14|8175.96|8055.96|8176.59|8056.59|8162.31|8042.31|285
1659194700000|2022-07-30 15:25:00|8176.05|8056.05|8204.67|8084.67|8206.25|8086.25|8176.05|8056.05|289
1659195000000|2022-07-30 15:30:00|8204.6|8084.6|8211.61|8091.61|8226.25|8106.25|8203.17|8083.17|290
1659195300000|2022-07-30 15:35:00|8211.73|8091.73|8223.49|8103.49|8226.06|8106.06|8211.73|8091.73|295
1659195600000|2022-07-30 15:40:00|8223.55|8103.55|8224.32|8104.32|8234.1|8114.1|8220.85|8100.85|287
1659195900000|2022-07-30 15:45:00|8224.27|8104.27|8232.23|8112.23|8243.95|8123.95|8223.04|8103.04|286
1659196200000|2022-07-30 15:50:00|8232.36|8112.36|8226.15|8106.15|8236.33|8116.33|8214.04|8094.04|296
1659196500000|2022-07-30 15:55:00|8226.13|8106.13|8231.78|8111.78|8238.08|8118.08|8224.33|8104.33|292
1659196800000|2022-07-30 16:00:00|8231.86|8111.86|8229.76|8109.76|8232.19|8112.19|8219.7|8099.7|289
1659197100000|2022-07-30 16:05:00|8229.57|8109.57|8208.45|8088.45|8231.51|8111.51|8207.73|8087.73|290
1659197400000|2022-07-30 16:10:00|8208.55|8088.55|8194.22|8074.22|8208.69|8088.69|8194.22|8074.22|286
1659197700000|2022-07-30 16:15:00|8194.17|8074.17|8205.06|8085.06|8205.06|8085.06|8183.45|8063.45|293
1659198000000|2022-07-30 16:20:00|8205.12|8085.12|8209.26|8089.26|8210.31|8090.31|8203.99|8083.99|288
1659198300000|2022-07-30 16:25:00|8209.18|8089.18|8213.64|8093.64|8213.73|8093.73|8205.28|8085.28|287
1659198600000|2022-07-30 16:30:00|8213.58|8093.58|8205.9|8085.9|8213.58|8093.58|8200.03|8080.03|289
1659198900000|2022-07-30 16:35:00|8205.87|8085.87|8205.41|8085.41|8208.12|8088.12|8205.41|8085.41|278
1659199200000|2022-07-30 16:40:00|8205.68|8085.68|8205.3|8085.3|8221.3|8101.3|8198.69|8078.69|280
1659199500000|2022-07-30 16:45:00|8205.27|8085.27|8210.63|8090.63|8212.88|8092.88|8204.18|8084.18|273
1659199800000|2022-07-30 16:50:00|8210.69|8090.69|8220.66|8100.66|8221.25|8101.25|8210.34|8090.34|282
1659200100000|2022-07-30 16:55:00|8220.77|8100.77|8231.48|8111.48|8232.02|8112.02|8220.54|8100.54|286
1659200400000|2022-07-30 17:00:00|8231.71|8111.71|8233.93|8113.93|8234.73|8114.73|8220.83|8100.83|288
1659200700000|2022-07-30 17:05:00|8234.02|8114.02|8215.11|8095.11|8234.02|8114.02|8215.11|8095.11|287
1659201000000|2022-07-30 17:10:00|8213.49|8093.49|8211.75|8091.75|8216.9|8096.9|8207.62|8087.62|287
1659201300000|2022-07-30 17:15:00|8211.23|8091.23|8212.13|8092.13|8213.13|8093.13|8205.39|8085.39|284
1659201600000|2022-07-30 17:20:00|8212.16|8092.16|8185.94|8065.94|8212.35|8092.35|8184.54|8064.54|286
1659201900000|2022-07-30 17:25:00|8185.41|8065.41|8188.97|8068.97|8188.97|8068.97|8183.31|8063.31|275
1659202200000|2022-07-30 17:30:00|8188.83|8068.83|8182.11|8062.11|8190.47|8070.47|8182.11|8062.11|283
1659202500000|2022-07-30 17:35:00|8182.1|8062.1|8167.06|8047.06|8182.76|8062.76|8167.01|8047.01|277
1659202800000|2022-07-30 17:40:00|8166.86|8046.86|8174.86|8054.86|8175.17|8055.17|8165.45|8045.45|285
1659203100000|2022-07-30 17:45:00|8174.83|8054.83|8188.11|8068.11|8190.2|8070.2|8174.43|8054.43|287
1659203400000|2022-07-30 17:50:00|8188.15|8068.15|8203.92|8083.92|8211.46|8091.46|8187.61|8067.61|279
1659203700000|2022-07-30 17:55:00|8204.01|8084.01|8205.46|8085.46|8210.44|8090.44|8203.21|8083.21|274
1659204000000|2022-07-30 18:00:00|8205.48|8085.48|8198.88|8078.88|8208.37|8088.37|8197.84|8077.84|269
1659204300000|2022-07-30 18:05:00|8198.81|8078.81|8205.53|8085.53|8209.18|8089.18|8198.81|8078.81|278
1659204600000|2022-07-30 18:10:00|8205.52|8085.52|8202.06|8082.06|8205.63|8085.63|8199.5|8079.5|283
1659204900000|2022-07-30 18:15:00|8202.03|8082.03|8184.98|8064.98|8203.01|8083.01|8184.98|8064.98|283
1659205200000|2022-07-30 18:20:00|8184.86|8064.86|8183.41|8063.41|8185.2|8065.2|8181.68|8061.68|274
1659205500000|2022-07-30 18:25:00|8183.47|8063.47|8198.35|8078.35|8198.35|8078.35|8182.96|8062.96|269
1659205800000|2022-07-30 18:30:00|8198.42|8078.42|8206.53|8086.53|8206.64|8086.64|8198.36|8078.36|274
1659206100000|2022-07-30 18:35:00|8206.51|8086.51|8198.04|8078.04|8206.65|8086.65|8195.44|8075.44|268
1659206400000|2022-07-30 18:40:00|8197.93|8077.93|8204.94|8084.94|8207.14|8087.14|8197.38|8077.38|264
1659206700000|2022-07-30 18:45:00|8204.92|8084.92|8200.12|8080.12|8205.2|8085.2|8198.18|8078.18|249
1659207000000|2022-07-30 18:50:00|8200.17|8080.17|8190.15|8070.15|8200.17|8080.17|8186.35|8066.35|273
1659207300000|2022-07-30 18:55:00|8190.3|8070.3|8193.12|8073.12|8197.75|8077.75|8189.74|8069.74|265
1659207600000|2022-07-30 19:00:00|8193.04|8073.04|8183.45|8063.45|8193.22|8073.22|8183.45|8063.45|267
1659207900000|2022-07-30 19:05:00|8182.14|8062.14|8155.84|8035.84|8182.14|8062.14|8149.8|8029.8|287
1659208200000|2022-07-30 19:10:00|8156.46|8036.46|8157.69|8037.69|8166.02|8046.02|8154.86|8034.86|276
1659208500000|2022-07-30 19:15:00|8157.63|8037.63|8166.9|8046.9|8167.76|8047.76|8157.61|8037.61|277
1659208800000|2022-07-30 19:20:00|8166.21|8046.21|8129.51|8009.51|8167.27|8047.27|8129.44|8009.44|289
1659209100000|2022-07-30 19:25:00|8129.58|8009.58|8133.01|8013.01|8133.01|8013.01|8107.21|7987.21|288
1659209400000|2022-07-30 19:30:00|8132.99|8012.99|8128.23|8008.23|8136.99|8016.99|8125.77|8005.77|276
1659209700000|2022-07-30 19:35:00|8128.37|8008.37|8128.49|8008.49|8133.82|8013.82|8128.37|8008.37|276
1659210000000|2022-07-30 19:40:00|8128.37|8008.37|8067.09|7947.09|8128.37|8008.37|8066.37|7946.37|290
1659210300000|2022-07-30 19:45:00|8067.4|7947.4|8049.18|7929.18|8067.54|7947.54|8033.37|7913.37|293
1659210600000|2022-07-30 19:50:00|8049.42|7929.42|8027.74|7907.74|8049.8|7929.8|8025.38|7905.38|294
1659210900000|2022-07-30 19:55:00|8027.78|7907.78|8015.88|7895.88|8027.78|7907.78|8005.87|7885.87|289
1659211200000|2022-07-30 20:00:00|8016.08|7896.08|8037.14|7917.14|8037.92|7917.92|8015.53|7895.53|290
1659211500000|2022-07-30 20:05:00|8036.93|7916.93|8003.22|7883.22|8036.93|7916.93|8003.07|7883.07|281
1659211800000|2022-07-30 20:10:00|8003.32|7883.32|7988.9|7868.9|8004.39|7884.39|7988.08|7868.08|278
1659212100000|2022-07-30 20:15:00|7988.79|7868.79|8001.99|7881.99|8002.12|7882.12|7982.57|7862.57|288
1659212400000|2022-07-30 20:20:00|8002.07|7882.07|8033.1|7913.1|8035.82|7915.82|8001.14|7881.14|287
1659212700000|2022-07-30 20:25:00|8033.26|7913.26|8033.26|7913.26|8033.54|7913.54|8027.13|7907.13|284
1659213000000|2022-07-30 20:30:00|8033.38|7913.38|8028.97|7908.97|8036.21|7916.21|8023.25|7903.25|284
1659213300000|2022-07-30 20:35:00|8029.1|7909.1|8044.07|7924.07|8044.29|7924.29|8021.68|7901.68|283
1659213600000|2022-07-30 20:40:00|8043.86|7923.86|8057.78|7937.78|8060.36|7940.36|8043.8|7923.8|294
1659213900000|2022-07-30 20:45:00|8057.75|7937.75|8033.2|7913.2|8057.75|7937.75|8022.59|7902.59|286
1659214200000|2022-07-30 20:50:00|8033.19|7913.19|8027.93|7907.93|8033.23|7913.23|8027.02|7907.02|273
1659214500000|2022-07-30 20:55:00|8028.07|7908.07|8032.81|7912.81|8034.41|7914.41|8026.94|7906.94|288
1659214800000|2022-07-30 21:00:00|8032.69|7912.69|8040.19|7920.19|8041.05|7921.05|8031.46|7911.46|273
1659215100000|2022-07-30 21:05:00|8040.18|7920.18|8014.9|7894.9|8042.03|7922.03|8005.69|7885.69|284
1659215400000|2022-07-30 21:10:00|8015.12|7895.12|8012.81|7892.81|8019.49|7899.49|8012.78|7892.78|260
1659215700000|2022-07-30 21:15:00|8012.75|7892.75|7999.32|7879.32|8012.85|7892.85|7998.94|7878.94|280
1659216000000|2022-07-30 21:20:00|7999.37|7879.37|8002.36|7882.36|8002.36|7882.36|7987.48|7867.48|281
1659216300000|2022-07-30 21:25:00|8002.54|7882.54|7997.68|7877.68|8008.44|7888.44|7997.68|7877.68|266
1659216600000|2022-07-30 21:30:00|7997.75|7877.75|7999.24|7879.24|8000.22|7880.22|7997.71|7877.71|235
1659216900000|2022-07-30 21:35:00|7999.23|7879.23|8010.69|7890.69|8010.8|7890.8|7998.36|7878.36|265
1659217200000|2022-07-30 21:40:00|8010.7|7890.7|8024.68|7904.68|8025.11|7905.11|8010.7|7890.7|281
1659217500000|2022-07-30 21:45:00|8024.66|7904.66|8019.06|7899.06|8026.71|7906.71|8018.07|7898.07|279
1659217800000|2022-07-30 21:50:00|8019.07|7899.07|8009.75|7889.75|8019.07|7899.07|8009.65|7889.65|279
1659218100000|2022-07-30 21:55:00|8009.52|7889.52|7982.92|7862.92|8009.52|7889.52|7977.45|7857.45|285
1659218400000|2022-07-30 22:00:00|7981.82|7861.82|7919.87|7799.87|7982.26|7862.26|7916.2|7796.2|294
1659218700000|2022-07-30 22:05:00|7919.64|7799.64|7910.86|7790.86|7931.26|7811.26|7910.66|7790.66|295
1659219000000|2022-07-30 22:10:00|7911.02|7791.02|7901.33|7781.33|7911.63|7791.63|7888.29|7768.29|296
1659219300000|2022-07-30 22:15:00|7901.16|7781.16|7901.72|7781.72|7903.75|7783.75|7894.28|7774.28|282
1659219600000|2022-07-30 22:20:00|7901.61|7781.61|7926.67|7806.67|7927.61|7807.61|7900.68|7780.68|282
1659219900000|2022-07-30 22:25:00|7926.61|7806.61|7941.13|7821.13|7946.6|7826.6|7926.23|7806.23|277
1659220200000|2022-07-30 22:30:00|7941.06|7821.06|7952.78|7832.78|7953.95|7833.95|7935.2|7815.2|289
1659220500000|2022-07-30 22:35:00|7952.73|7832.73|7952.42|7832.42|7954.08|7834.08|7946.69|7826.69|279
1659220800000|2022-07-30 22:40:00|7952.43|7832.43|7967.11|7847.11|7967.33|7847.33|7952.32|7832.32|289
1659221100000|2022-07-30 22:45:00|7967.42|7847.42|7963.64|7843.64|7971.51|7851.51|7963.32|7843.32|283
1659221400000|2022-07-30 22:50:00|7963.55|7843.55|7969.01|7849.01|7979.26|7859.26|7963.53|7843.53|272
1659221700000|2022-07-30 22:55:00|7967.62|7847.62|7967.22|7847.22|7969.93|7849.93|7966.25|7846.25|266
1659222000000|2022-07-30 23:00:00|7967.33|7847.33|7981.19|7861.19|7981.19|7861.19|7955.65|7835.65|290
1659222300000|2022-07-30 23:05:00|7981.35|7861.35|7979.25|7859.25|7983.13|7863.13|7975.77|7855.77|276
1659222600000|2022-07-30 23:10:00|7979.24|7859.24|7941.04|7821.04|7981.09|7861.09|7940.8|7820.8|280
1659222900000|2022-07-30 23:15:00|7941.19|7821.19|7910.92|7790.92|7942.44|7822.44|7910.92|7790.92|283
1659223200000|2022-07-30 23:20:00|7910.89|7790.89|7908.57|7788.57|7910.98|7790.98|7888.21|7768.21|287
1659223500000|2022-07-30 23:25:00|7908.6|7788.6|7892.61|7772.61|7909|7789|7892.61|7772.61|270
1659223800000|2022-07-30 23:30:00|7892.77|7772.77|7900.34|7780.34|7904.59|7784.59|7891.83|7771.83|278
1659224100000|2022-07-30 23:35:00|7900.24|7780.24|7927.48|7807.48|7927.48|7807.48|7895.76|7775.76|285
1659224400000|2022-07-30 23:40:00|7927.77|7807.77|7920.97|7800.97|7928.39|7808.39|7910.8|7790.8|282
1659224700000|2022-07-30 23:45:00|7921.6|7801.6|7927.65|7807.65|7936.11|7816.11|7920.6|7800.6|278
1659225000000|2022-07-30 23:50:00|7927.42|7807.42|7941.96|7821.96|7941.96|7821.96|7925.33|7805.33|274
1659225300000|2022-07-30 23:55:00|7941.89|7821.89|7939.75|7819.75|7941.98|7821.98|7934.52|7814.52|278
1659225600000|2022-07-31 00:00:00|7940.03|7820.03|7906.69|7786.69|7942.36|7822.36|7906.69|7786.69|283
1659225900000|2022-07-31 00:05:00|7906.03|7786.03|7955.53|7835.53|7960.66|7840.66|7904.54|7784.54|294
1659226200000|2022-07-31 00:10:00|7955.59|7835.59|7941.39|7821.39|7959.22|7839.22|7934.28|7814.28|287
1659226500000|2022-07-31 00:15:00|7941.35|7821.35|7963.96|7843.96|7965.09|7845.09|7940.79|7820.79|288
1659226800000|2022-07-31 00:20:00|7964.01|7844.01|7956.66|7836.66|7970.6|7850.6|7956.26|7836.26|278
1659227100000|2022-07-31 00:25:00|7956.67|7836.67|7954.42|7834.42|7962.71|7842.71|7951.68|7831.68|274
1659227400000|2022-07-31 00:30:00|7954.28|7834.28|7996.26|7876.26|8003.73|7883.73|7951.63|7831.63|290
1659227700000|2022-07-31 00:35:00|7996.14|7876.14|7975.84|7855.84|7996.61|7876.61|7971.7|7851.7|286
1659228000000|2022-07-31 00:40:00|7976.38|7856.38|7983.77|7863.77|7986.46|7866.46|7976.38|7856.38|262
1659228300000|2022-07-31 00:45:00|7983.73|7863.73|7980.18|7860.18|7987.27|7867.27|7979.71|7859.71|274
1659228600000|2022-07-31 00:50:00|7980.29|7860.29|7958.08|7838.08|7980.29|7860.29|7958.08|7838.08|272
1659228900000|2022-07-31 00:55:00|7957.66|7837.66|7993.77|7873.77|7994.1|7874.1|7957.66|7837.66|283
1659229200000|2022-07-31 01:00:00|7993.74|7873.74|7989.52|7869.52|7993.84|7873.84|7987.23|7867.23|266
1659229500000|2022-07-31 01:05:00|7989.53|7869.53|7978.78|7858.78|7990.06|7870.06|7978.6|7858.6|273
1659229800000|2022-07-31 01:10:00|7978.79|7858.79|7975.73|7855.73|7979.28|7859.28|7967.38|7847.38|280
1659230100000|2022-07-31 01:15:00|7975.63|7855.63|7975.63|7855.63|7977.48|7857.48|7973.32|7853.32|281
1659230400000|2022-07-31 01:20:00|7975.58|7855.58|7982.1|7862.1|7982.67|7862.67|7972.27|7852.27|272
1659230700000|2022-07-31 01:25:00|7982.08|7862.08|7998.88|7878.88|8004.13|7884.13|7982.08|7862.08|282
1659231000000|2022-07-31 01:30:00|7998.85|7878.85|7993.7|7873.7|8007.54|7887.54|7993.07|7873.07|284
1659231300000|2022-07-31 01:35:00|7993.69|7873.69|7986.71|7866.71|7994.1|7874.1|7960.43|7840.43|280
1659231600000|2022-07-31 01:40:00|7986.9|7866.9|7975.96|7855.96|7991.24|7871.24|7973.19|7853.19|275
1659231900000|2022-07-31 01:45:00|7976.04|7856.04|7985.25|7865.25|7985.25|7865.25|7975|7855|277
1659232200000|2022-07-31 01:50:00|7985.03|7865.03|7970.43|7850.43|7985.84|7865.84|7970.42|7850.42|280
1659232500000|2022-07-31 01:55:00|7970.31|7850.31|7967.64|7847.64|7970.34|7850.34|7963.27|7843.27|266
1659232800000|2022-07-31 02:00:00|7967.65|7847.65|8005.32|7885.32|8007.02|7887.02|7967.06|7847.06|282
1659233100000|2022-07-31 02:05:00|8004.96|7884.96|8014.07|7894.07|8024.56|7904.56|8004.35|7884.35|282
1659233400000|2022-07-31 02:10:00|8013.99|7893.99|8010.3|7890.3|8017.75|7897.75|8010.01|7890.01|272
1659233700000|2022-07-31 02:15:00|8010.45|7890.45|8017.58|7897.58|8019.03|7899.03|8010.45|7890.45|268
1659234000000|2022-07-31 02:20:00|8017.48|7897.48|7982.55|7862.55|8017.48|7897.48|7980.17|7860.17|289
1659234300000|2022-07-31 02:25:00|7982.56|7862.56|7978.85|7858.85|7982.56|7862.56|7976.18|7856.18|255
1659234600000|2022-07-31 02:30:00|7978.72|7858.72|7970.59|7850.59|7978.72|7858.72|7965.8|7845.8|269
1659234900000|2022-07-31 02:35:00|7970.54|7850.54|7980.21|7860.21|7980.29|7860.29|7970.19|7850.19|266
1659235200000|2022-07-31 02:40:00|7980.31|7860.31|7985.09|7865.09|7989.18|7869.18|7980.29|7860.29|275
1659235500000|2022-07-31 02:45:00|7985.02|7865.02|7988.31|7868.31|7989.66|7869.66|7981.76|7861.76|260
1659235800000|2022-07-31 02:50:00|7988.33|7868.33|7987.66|7867.66|7991.07|7871.07|7986.86|7866.86|237
1659236100000|2022-07-31 02:55:00|7987.56|7867.56|7989.9|7869.9|7989.9|7869.9|7980.76|7860.76|266
1659236400000|2022-07-31 03:00:00|7989.85|7869.85|7978.94|7858.94|8001.02|7881.02|7978.76|7858.76|265
1659236700000|2022-07-31 03:05:00|7978.97|7858.97|7985.49|7865.49|7985.54|7865.54|7967.18|7847.18|281
1659237000000|2022-07-31 03:10:00|7985.3|7865.3|7990.1|7870.1|7992.72|7872.72|7984.88|7864.88|277
1659237300000|2022-07-31 03:15:00|7990.11|7870.11|7982.46|7862.46|7991.93|7871.93|7976.65|7856.65|274
1659237600000|2022-07-31 03:20:00|7982.51|7862.51|7976.17|7856.17|7984.91|7864.91|7974.74|7854.74|260
1659237900000|2022-07-31 03:25:00|7976.03|7856.03|7975.47|7855.47|7976.86|7856.86|7971.35|7851.35|275
1659238200000|2022-07-31 03:30:00|7975.56|7855.56|7969.13|7849.13|7975.61|7855.61|7960.93|7840.93|279
1659238500000|2022-07-31 03:35:00|7968.96|7848.96|7974.94|7854.94|7980.97|7860.97|7968.75|7848.75|249
1659238800000|2022-07-31 03:40:00|7974.82|7854.82|7968.47|7848.47|7974.92|7854.92|7963.61|7843.61|256
1659239100000|2022-07-31 03:45:00|7968.59|7848.59|7971.21|7851.21|7971.44|7851.44|7961.97|7841.97|274
1659239400000|2022-07-31 03:50:00|7971.16|7851.16|7978.09|7858.09|7978.19|7858.19|7971.15|7851.15|262
1659239700000|2022-07-31 03:55:00|7978.07|7858.07|7978.6|7858.6|7982.84|7862.84|7977.73|7857.73|264
1659240000000|2022-07-31 04:00:00|7978.68|7858.68|7997.86|7877.86|7998.2|7878.2|7977.64|7857.64|265
1659240300000|2022-07-31 04:05:00|7997.59|7877.59|7998.08|7878.08|7998.13|7878.13|7992.56|7872.56|271
1659240600000|2022-07-31 04:10:00|7998.16|7878.16|7995.2|7875.2|8002.17|7882.17|7994.63|7874.63|273
1659240900000|2022-07-31 04:15:00|7995.16|7875.16|8006.07|7886.07|8006.32|7886.32|7994.64|7874.64|259
1659241200000|2022-07-31 04:20:00|8006.11|7886.11|8011.25|7891.25|8011.25|7891.25|8004.55|7884.55|256
1659241500000|2022-07-31 04:25:00|8011.43|7891.43|8027.92|7907.92|8027.92|7907.92|8011.07|7891.07|273
1659241800000|2022-07-31 04:30:00|8028.1|7908.1|8029.6|7909.6|8034.47|7914.47|8025.05|7905.05|270
1659242100000|2022-07-31 04:35:00|8029.64|7909.64|8023.3|7903.3|8031.36|7911.36|8023.1|7903.1|265
1659242400000|2022-07-31 04:40:00|8023.29|7903.29|8025.93|7905.93|8026.75|7906.75|8019.79|7899.79|258
1659242700000|2022-07-31 04:45:00|8025.96|7905.96|8024.87|7904.87|8025.97|7905.97|8020.27|7900.27|268
1659243000000|2022-07-31 04:50:00|8024.89|7904.89|8028.8|7908.8|8029.76|7909.76|8024.89|7904.89|263
1659243300000|2022-07-31 04:55:00|8028.78|7908.78|8025.66|7905.66|8032.53|7912.53|8024.57|7904.57|273
1659243600000|2022-07-31 05:00:00|8025.6|7905.6|8025.31|7905.31|8026.35|7906.35|8018.85|7898.85|287
1659243900000|2022-07-31 05:05:00|8025.34|7905.34|8028.43|7908.43|8032.81|7912.81|8021.46|7901.46|276
1659244200000|2022-07-31 05:10:00|8028.39|7908.39|8027.08|7907.08|8037.67|7917.67|8027.08|7907.08|266
1659244500000|2022-07-31 05:15:00|8027.11|7907.11|8027.62|7907.62|8033.54|7913.54|8023.89|7903.89|281
1659244800000|2022-07-31 05:20:00|8027.65|7907.65|8002.54|7882.54|8027.78|7907.78|8002.54|7882.54|275
1659245100000|2022-07-31 05:25:00|8002.3|7882.3|7992.39|7872.39|8002.3|7882.3|7992.26|7872.26|276
1659245400000|2022-07-31 05:30:00|7992.38|7872.38|8002.02|7882.02|8002.98|7882.98|7989.3|7869.3|257
1659245700000|2022-07-31 05:35:00|8001.84|7881.84|7997.92|7877.92|8005.47|7885.47|7997.92|7877.92|261
1659246000000|2022-07-31 05:40:00|7997.87|7877.87|8018.95|7898.95|8018.98|7898.98|7997.24|7877.24|265
1659246300000|2022-07-31 05:45:00|8018.89|7898.89|8007.06|7887.06|8019.05|7899.05|8004.21|7884.21|273
1659246600000|2022-07-31 05:50:00|8007.03|7887.03|7997.34|7877.34|8007.03|7887.03|7997.1|7877.1|245
1659246900000|2022-07-31 05:55:00|7997.4|7877.4|7979.88|7859.88|7997.4|7877.4|7976.43|7856.43|278
1659247200000|2022-07-31 06:00:00|7979.86|7859.86|7990.23|7870.23|7991.97|7871.97|7978.93|7858.93|268
1659247500000|2022-07-31 06:05:00|7990.29|7870.29|7986.36|7866.36|7990.29|7870.29|7984.38|7864.38|259
1659247800000|2022-07-31 06:10:00|7986.18|7866.18|7986.74|7866.74|7989|7869|7978.71|7858.71|269
1659248100000|2022-07-31 06:15:00|7987.15|7867.15|7998.54|7878.54|7998.54|7878.54|7985.84|7865.84|270
1659248400000|2022-07-31 06:20:00|7998.62|7878.62|7998.76|7878.76|7999.68|7879.68|7991.3|7871.3|269
1659248700000|2022-07-31 06:25:00|7998.82|7878.82|8005.09|7885.09|8006.53|7886.53|7998.82|7878.82|269
1659249000000|2022-07-31 06:30:00|8005.13|7885.13|8010.39|7890.39|8013.37|7893.37|8003.51|7883.51|286
1659249300000|2022-07-31 06:35:00|8010.29|7890.29|8005.45|7885.45|8014.83|7894.83|8005.34|7885.34|263
1659249600000|2022-07-31 06:40:00|8005.5|7885.5|8004.33|7884.33|8009.15|7889.15|8002.09|7882.09|269
1659249900000|2022-07-31 06:45:00|8004.36|7884.36|8011.51|7891.51|8011.57|7891.57|8004.36|7884.36|259
1659250200000|2022-07-31 06:50:00|8011.65|7891.65|8018.49|7898.49|8018.88|7898.88|8011.01|7891.01|273
1659250500000|2022-07-31 06:55:00|8018.56|7898.56|8024.21|7904.21|8026.01|7906.01|8018.5|7898.5|274
1659250800000|2022-07-31 07:00:00|8024.1|7904.1|8030.45|7910.45|8030.99|7910.99|8023.92|7903.92|273
1659251100000|2022-07-31 07:05:00|8030.59|7910.59|8024.29|7904.29|8042.45|7922.45|8024.29|7904.29|279
1659251400000|2022-07-31 07:10:00|8024.04|7904.04|8025.27|7905.27|8025.27|7905.27|8013.12|7893.12|287
1659251700000|2022-07-31 07:15:00|8025.7|7905.7|8025.83|7905.83|8043.69|7923.69|8025.7|7905.7|279
1659252000000|2022-07-31 07:20:00|8025.65|7905.65|8027.13|7907.13|8033.72|7913.72|8025.57|7905.57|268
1659252300000|2022-07-31 07:25:00|8027.08|7907.08|8019.29|7899.29|8027.58|7907.58|8018.77|7898.77|270
1659252600000|2022-07-31 07:30:00|8019.22|7899.22|7999.29|7879.29|8019.22|7899.22|7998.92|7878.92|279
1659252900000|2022-07-31 07:35:00|7999.26|7879.26|7994|7874|8007.94|7887.94|7994|7874|260
1659253200000|2022-07-31 07:40:00|7993.64|7873.64|7991.06|7871.06|7994.68|7874.68|7987.42|7867.42|260
1659253500000|2022-07-31 07:45:00|7991.03|7871.03|7981.9|7861.9|7991.03|7871.03|7974.95|7854.95|272
1659253800000|2022-07-31 07:50:00|7982.05|7862.05|7987.97|7867.97|7990.32|7870.32|7981.69|7861.69|266
1659254100000|2022-07-31 07:55:00|7987.99|7867.99|7983.17|7863.17|7989.97|7869.97|7983.17|7863.17|244
1659254400000|2022-07-31 08:00:00|7983.38|7863.38|7987.92|7867.92|7989.41|7869.41|7976.11|7856.11|277
1659254700000|2022-07-31 08:05:00|7987.93|7867.93|8000.72|7880.72|8002.52|7882.52|7987.93|7867.93|270
1659255000000|2022-07-31 08:10:00|8000.57|7880.57|7956.57|7836.57|8000.75|7880.75|7956.06|7836.06|275
1659255300000|2022-07-31 08:15:00|7956.73|7836.73|7960.37|7840.37|7960.39|7840.39|7946.18|7826.18|286
1659255600000|2022-07-31 08:20:00|7960.44|7840.44|7968.2|7848.2|7968.2|7848.2|7960.43|7840.43|275
1659255900000|2022-07-31 08:25:00|7968.5|7848.5|7975.07|7855.07|7976.42|7856.42|7968.34|7848.34|246
1659256200000|2022-07-31 08:30:00|7975.04|7855.04|7961.2|7841.2|7975.62|7855.62|7960.95|7840.95|271
1659256500000|2022-07-31 08:35:00|7961.28|7841.28|7945.44|7825.44|7961.37|7841.37|7941.54|7821.54|286
1659256800000|2022-07-31 08:40:00|7945.47|7825.47|7956.6|7836.6|7956.6|7836.6|7941.65|7821.65|277
1659257100000|2022-07-31 08:45:00|7956.61|7836.61|7932.69|7812.69|7956.99|7836.99|7931.01|7811.01|289
1659257400000|2022-07-31 08:50:00|7932.67|7812.67|7943.34|7823.34|7943.76|7823.76|7932.4|7812.4|272
1659257700000|2022-07-31 08:55:00|7943.42|7823.42|7934.07|7814.07|7945.33|7825.33|7933.93|7813.93|265
1659258000000|2022-07-31 09:00:00|7934.13|7814.13|7945.97|7825.97|7946.06|7826.06|7923.07|7803.07|279
1659258300000|2022-07-31 09:05:00|7945.95|7825.95|7954.01|7834.01|7954.29|7834.29|7945.95|7825.95|256
1659258600000|2022-07-31 09:10:00|7954.12|7834.12|7953.46|7833.46|7955.22|7835.22|7952.41|7832.41|243
1659258900000|2022-07-31 09:15:00|7953.45|7833.45|7975.41|7855.41|7976.07|7856.07|7952.25|7832.25|264
1659259200000|2022-07-31 09:20:00|7975.37|7855.37|7974.13|7854.13|7978.25|7858.25|7972.29|7852.29|261
1659259500000|2022-07-31 09:25:00|7974.27|7854.27|7968.86|7848.86|7974.59|7854.59|7966.79|7846.79|267
1659259800000|2022-07-31 09:30:00|7968.79|7848.79|7968.47|7848.47|7968.96|7848.96|7964.35|7844.35|275
1659260100000|2022-07-31 09:35:00|7968.48|7848.48|7979.44|7859.44|7982.76|7862.76|7968.37|7848.37|277
1659260400000|2022-07-31 09:40:00|7979.46|7859.46|7980.76|7860.76|7980.76|7860.76|7978.27|7858.27|264
1659260700000|2022-07-31 09:45:00|7980.9|7860.9|7983.96|7863.96|7986.28|7866.28|7978.68|7858.68|269
1659261000000|2022-07-31 09:50:00|7983.95|7863.95|7988.35|7868.35|7989.24|7869.24|7983.08|7863.08|252
1659261300000|2022-07-31 09:55:00|7988.34|7868.34|7999.19|7879.19|7999.19|7879.19|7988.21|7868.21|258
1659261600000|2022-07-31 10:00:00|7999.41|7879.41|7996.55|7876.55|8003.16|7883.16|7996.55|7876.55|272
1659261900000|2022-07-31 10:05:00|7996.49|7876.49|7994.58|7874.58|7998.24|7878.24|7986.42|7866.42|263
1659262200000|2022-07-31 10:10:00|7994.55|7874.55|8005.99|7885.99|8005.99|7885.99|7994.23|7874.23|252
1659262500000|2022-07-31 10:15:00|8006.3|7886.3|8015.84|7895.84|8018.43|7898.43|8005.69|7885.69|278
1659262800000|2022-07-31 10:20:00|8015.88|7895.88|8021.94|7901.94|8022.75|7902.75|8014.3|7894.3|267
1659263100000|2022-07-31 10:25:00|8021.97|7901.97|8023.66|7903.66|8024.22|7904.22|8017.33|7897.33|276
1659263400000|2022-07-31 10:30:00|8023.69|7903.69|8006.6|7886.6|8023.97|7903.97|8006.6|7886.6|254
1659263700000|2022-07-31 10:35:00|8006.46|7886.46|8013.11|7893.11|8013.91|7893.91|8005.05|7885.05|279
1659264000000|2022-07-31 10:40:00|8013.05|7893.05|8016.34|7896.34|8019.27|7899.27|8012.98|7892.98|249
1659264300000|2022-07-31 10:45:00|8016.38|7896.38|8021.15|7901.15|8021.92|7901.92|8014.67|7894.67|255
1659264600000|2022-07-31 10:50:00|8021.16|7901.16|8002.06|7882.06|8021.41|7901.41|8000.04|7880.04|255
1659264900000|2022-07-31 10:55:00|8001.87|7881.87|8055.27|7935.27|8057.19|7937.19|8001.58|7881.58|281
1659265200000|2022-07-31 11:00:00|8055.07|7935.07|8040.97|7920.97|8055.97|7935.97|8031.44|7911.44|285
1659265500000|2022-07-31 11:05:00|8041.07|7921.07|8033.33|7913.33|8041.08|7921.08|8032.69|7912.69|268
1659265800000|2022-07-31 11:10:00|8033.44|7913.44|8040.6|7920.6|8055.84|7935.84|8033.4|7913.4|281
1659266100000|2022-07-31 11:15:00|8040.21|7920.21|8040.78|7920.78|8042.08|7922.08|8034.64|7914.64|270
1659266400000|2022-07-31 11:20:00|8040.81|7920.81|8044.42|7924.42|8045.83|7925.83|8040.47|7920.47|268
1659266700000|2022-07-31 11:25:00|8044.26|7924.26|8020.42|7900.42|8044.26|7924.26|8020.42|7900.42|276
1659267000000|2022-07-31 11:30:00|8020.32|7900.32|8015.99|7895.99|8020.32|7900.32|8015.1|7895.1|261
1659267300000|2022-07-31 11:35:00|8015.98|7895.98|8018.34|7898.34|8018.34|7898.34|8014.74|7894.74|250
1659267600000|2022-07-31 11:40:00|8018.2|7898.2|8020.18|7900.18|8020.18|7900.18|8011.8|7891.8|274
1659267900000|2022-07-31 11:45:00|8020.22|7900.22|8028.96|7908.96|8034.71|7914.71|8020.2|7900.2|270
1659268200000|2022-07-31 11:50:00|8028.9|7908.9|8028.93|7908.93|8028.93|7908.93|8018.81|7898.81|259
1659268500000|2022-07-31 11:55:00|8029.22|7909.22|8043.29|7923.29|8053.46|7933.46|8029.22|7909.22|277
1659268800000|2022-07-31 12:00:00|8043.31|7923.31|8031.64|7911.64|8044.02|7924.02|8030.68|7910.68|277
1659269100000|2022-07-31 12:05:00|8031.88|7911.88|8027.37|7907.37|8032.64|7912.64|8027.03|7907.03|266
1659269400000|2022-07-31 12:10:00|8027.35|7907.35|8036.54|7916.54|8036.63|7916.63|8025.41|7905.41|276
1659269700000|2022-07-31 12:15:00|8036.7|7916.7|8019.19|7899.19|8036.7|7916.7|8017.24|7897.24|266
1659270000000|2022-07-31 12:20:00|8019.07|7899.07|8015.8|7895.8|8027.1|7907.1|8015.8|7895.8|281
1659270300000|2022-07-31 12:25:00|8015.11|7895.11|8010.73|7890.73|8015.11|7895.11|8008.48|7888.48|276
1659270600000|2022-07-31 12:30:00|8010.6|7890.6|8011.84|7891.84|8011.88|7891.88|8005.65|7885.65|271
1659270900000|2022-07-31 12:35:00|8011.97|7891.97|8017.63|7897.63|8020.28|7900.28|8011.75|7891.75|276
1659271200000|2022-07-31 12:40:00|8017.61|7897.61|8016.08|7896.08|8027.23|7907.23|8015.89|7895.89|271
1659271500000|2022-07-31 12:45:00|8016.15|7896.15|8032.82|7912.82|8034.43|7914.43|8015.01|7895.01|262
1659271800000|2022-07-31 12:50:00|8032.51|7912.51|8052.4|7932.4|8054.57|7934.57|8030.67|7910.67|270
1659272100000|2022-07-31 12:55:00|8052.54|7932.54|8048.45|7928.45|8053.84|7933.84|8042.13|7922.13|278
1659272400000|2022-07-31 13:00:00|8048.4|7928.4|8043.63|7923.63|8052.26|7932.26|8041.71|7921.71|275
1659272700000|2022-07-31 13:05:00|8043.66|7923.66|8042.29|7922.29|8049.04|7929.04|8042.23|7922.23|272
1659273000000|2022-07-31 13:10:00|8042.3|7922.3|8023.65|7903.65|8042.75|7922.75|8023.65|7903.65|273
1659273300000|2022-07-31 13:15:00|8023.31|7903.31|8022.17|7902.17|8023.89|7903.89|8019.23|7899.23|255
1659273600000|2022-07-31 13:20:00|8022.15|7902.15|7988.47|7868.47|8022.86|7902.86|7988.47|7868.47|290
1659273900000|2022-07-31 13:25:00|7988.45|7868.45|8003.89|7883.89|8005.77|7885.77|7987.78|7867.78|273
1659274200000|2022-07-31 13:30:00|8003.87|7883.87|8000.03|7880.03|8003.91|7883.91|7992.34|7872.34|280
1659274500000|2022-07-31 13:35:00|8000.05|7880.05|8005.96|7885.96|8008.43|7888.43|8000.05|7880.05|262
1659274800000|2022-07-31 13:40:00|8005.93|7885.93|8015.71|7895.71|8015.71|7895.71|7993.58|7873.58|278
1659275100000|2022-07-31 13:45:00|8015.91|7895.91|8013.74|7893.74|8018.13|7898.13|8012.44|7892.44|272
1659275400000|2022-07-31 13:50:00|8014.3|7894.3|8012.9|7892.9|8018.51|7898.51|8009.93|7889.93|271
1659275700000|2022-07-31 13:55:00|8012.93|7892.93|8010.44|7890.44|8018.05|7898.05|8010.44|7890.44|265
1659276000000|2022-07-31 14:00:00|8010.31|7890.31|7991.38|7871.38|8010.72|7890.72|7991.38|7871.38|280
1659276300000|2022-07-31 14:05:00|7990.93|7870.93|7996.21|7876.21|7996.31|7876.31|7987.86|7867.86|273
1659276600000|2022-07-31 14:10:00|7996.17|7876.17|7989.21|7869.21|7997.31|7877.31|7989.21|7869.21|274
1659276900000|2022-07-31 14:15:00|7989.24|7869.24|8002.87|7882.87|8002.87|7882.87|7988.74|7868.74|260
1659277200000|2022-07-31 14:20:00|8002.84|7882.84|8010.44|7890.44|8012.04|7892.04|8002.84|7882.84|273
1659277500000|2022-07-31 14:25:00|8010.39|7890.39|8023.76|7903.76|8023.76|7903.76|8001.97|7881.97|284
1659277800000|2022-07-31 14:30:00|8024.77|7904.77|8037.05|7917.05|8037.6|7917.6|8024.77|7904.77|279
1659278100000|2022-07-31 14:35:00|8036.95|7916.95|8034.49|7914.49|8039.47|7919.47|8033.78|7913.78|284
1659278400000|2022-07-31 14:40:00|8034.59|7914.59|7961.39|7841.39|8034.8|7914.8|7960.51|7840.51|291
1659278700000|2022-07-31 14:45:00|7961.53|7841.53|7985.72|7865.72|7989.03|7869.03|7958.68|7838.68|283
1659279000000|2022-07-31 14:50:00|7985.78|7865.78|7981.19|7861.19|7993.47|7873.47|7979.17|7859.17|281
1659279300000|2022-07-31 14:55:00|7981.53|7861.53|7983.76|7863.76|7983.76|7863.76|7975.07|7855.07|271
1659279600000|2022-07-31 15:00:00|7983.7|7863.7|8002.86|7882.86|8006.84|7886.84|7983.7|7863.7|275
1659279900000|2022-07-31 15:05:00|8002.74|7882.74|8004.65|7884.65|8005.4|7885.4|8000.57|7880.57|260
1659280200000|2022-07-31 15:10:00|8004.66|7884.66|7984.42|7864.42|8005.01|7885.01|7983.86|7863.86|270
1659280500000|2022-07-31 15:15:00|7983.91|7863.91|7992.79|7872.79|7992.8|7872.8|7975.49|7855.49|276
1659280800000|2022-07-31 15:20:00|7992.81|7872.81|8011.47|7891.47|8012.19|7892.19|7992.81|7872.81|271
1659281100000|2022-07-31 15:25:00|8011.53|7891.53|8007.02|7887.02|8011.96|7891.96|8006.26|7886.26|270
1659281400000|2022-07-31 15:30:00|8006.9|7886.9|8012.73|7892.73|8012.73|7892.73|8006.68|7886.68|277
1659281700000|2022-07-31 15:35:00|8012.56|7892.56|8018.25|7898.25|8020.46|7900.46|8012.56|7892.56|261
1659282000000|2022-07-31 15:40:00|8018.82|7898.82|8011.16|7891.16|8019.34|7899.34|8009.48|7889.48|270
1659282300000|2022-07-31 15:45:00|8011.59|7891.59|8013.35|7893.35|8016.12|7896.12|8011.59|7891.59|271
1659282600000|2022-07-31 15:50:00|8013.33|7893.33|8023.08|7903.08|8026.77|7906.77|8013.29|7893.29|271
1659282900000|2022-07-31 15:55:00|8023.01|7903.01|8020.77|7900.77|8025.65|7905.65|8019.82|7899.82|270
1659283200000|2022-07-31 16:00:00|8020.68|7900.68|8020.89|7900.89|8022.5|7902.5|8016.23|7896.23|275
1659283500000|2022-07-31 16:05:00|8020.88|7900.88|8026.87|7906.87|8027.1|7907.1|8007.54|7887.54|278
1659283800000|2022-07-31 16:10:00|8026.76|7906.76|8026.63|7906.63|8028.14|7908.14|8025.44|7905.44|274
1659284100000|2022-07-31 16:15:00|8026.58|7906.58|8004.39|7884.39|8028.87|7908.87|8000.23|7880.23|277
1659284400000|2022-07-31 16:20:00|8004.04|7884.04|8025.12|7905.12|8025.12|7905.12|8003.68|7883.68|285
1659284700000|2022-07-31 16:25:00|8024.8|7904.8|8028.04|7908.04|8029.13|7909.13|8021.89|7901.89|286
1659285000000|2022-07-31 16:30:00|8028|7908|8043.99|7923.99|8044.15|7924.15|8027.94|7907.94|284
1659285300000|2022-07-31 16:35:00|8044.09|7924.09|8054.85|7934.85|8061.91|7941.91|8043.85|7923.85|289
1659285600000|2022-07-31 16:40:00|8054.49|7934.49|8061.32|7941.32|8061.42|7941.42|8050.64|7930.64|283
1659285900000|2022-07-31 16:45:00|8061.27|7941.27|8050.32|7930.32|8065.18|7945.18|8047.53|7927.53|281
1659286200000|2022-07-31 16:50:00|8050.2|7930.2|8041.16|7921.16|8050.65|7930.65|8040.93|7920.93|286
1659286500000|2022-07-31 16:55:00|8041.09|7921.09|8043.89|7923.89|8044.63|7924.63|8034.91|7914.91|283
1659286800000|2022-07-31 17:00:00|8044.38|7924.38|8042.85|7922.85|8048.58|7928.58|8040.67|7920.67|278
1659287100000|2022-07-31 17:05:00|8042.95|7922.95|8051.28|7931.28|8053.91|7933.91|8041.32|7921.32|285
1659287400000|2022-07-31 17:10:00|8051.26|7931.26|8054.62|7934.62|8061.57|7941.57|8051.26|7931.26|279
1659287700000|2022-07-31 17:15:00|8054.85|7934.85|8055.31|7935.31|8058.46|7938.46|8054.53|7934.53|276
1659288000000|2022-07-31 17:20:00|8055.23|7935.23|8046.09|7926.09|8055.23|7935.23|8045.71|7925.71|274
1659288300000|2022-07-31 17:25:00|8046.04|7926.04|8043.83|7923.83|8047.16|7927.16|8040.1|7920.1|272
1659288600000|2022-07-31 17:30:00|8043.84|7923.84|8047.86|7927.86|8047.93|7927.93|8041.47|7921.47|269
1659288900000|2022-07-31 17:35:00|8047.93|7927.93|8035.62|7915.62|8050.15|7930.15|8035.28|7915.28|279
1659289200000|2022-07-31 17:40:00|8035.65|7915.65|8044.23|7924.23|8045.19|7925.19|8031.95|7911.95|283
1659289500000|2022-07-31 17:45:00|8044.2|7924.2|8036.73|7916.73|8045.03|7925.03|8036.73|7916.73|275
1659289800000|2022-07-31 17:50:00|8036.63|7916.63|8036.43|7916.43|8038.19|7918.19|8034.23|7914.23|266
1659290100000|2022-07-31 17:55:00|8036.47|7916.47|8050.46|7930.46|8051.71|7931.71|8036.12|7916.12|283
1659290400000|2022-07-31 18:00:00|8050.45|7930.45|8063.26|7943.26|8063.26|7943.26|8049.29|7929.29|280
1659290700000|2022-07-31 18:05:00|8063.33|7943.33|8121.71|8001.71|8126.51|8006.51|8063.33|7943.33|293
1659291000000|2022-07-31 18:10:00|8121.46|8001.46|8187.99|8067.99|8196.65|8076.65|8121.46|8001.46|296
1659291300000|2022-07-31 18:15:00|8187.86|8067.86|8152.09|8032.09|8188.96|8068.96|8152|8032|292
1659291600000|2022-07-31 18:20:00|8152.16|8032.16|8173.04|8053.04|8173.04|8053.04|8152.16|8032.16|284
1659291900000|2022-07-31 18:25:00|8173.22|8053.22|8045.13|7925.13|8177.87|8057.87|8045.13|7925.13|294
1659292200000|2022-07-31 18:30:00|8044.71|7924.71|7970.22|7850.22|8053.61|7933.61|7955.83|7835.83|296
1659292500000|2022-07-31 18:35:00|7970.42|7850.42|7978.98|7858.98|7990.7|7870.7|7928.3|7808.3|295
1659292800000|2022-07-31 18:40:00|7978.52|7858.52|7996.66|7876.66|7996.91|7876.91|7968.96|7848.96|294
1659293100000|2022-07-31 18:45:00|7996.98|7876.98|7985.68|7865.68|8000.58|7880.58|7981.67|7861.67|290
1659293400000|2022-07-31 18:50:00|7985.67|7865.67|8009.05|7889.05|8009.11|7889.11|7980.37|7860.37|295
1659293700000|2022-07-31 18:55:00|8009.37|7889.37|8027.97|7907.97|8028.52|7908.52|8009.37|7889.37|293
1659294000000|2022-07-31 19:00:00|8028.26|7908.26|8056.95|7936.95|8056.95|7936.95|8023.18|7903.18|292
1659294300000|2022-07-31 19:05:00|8059.27|7939.27|8076.41|7956.41|8090.76|7970.76|8059.27|7939.27|287
1659294600000|2022-07-31 19:10:00|8076.44|7956.44|8075.31|7955.31|8078.43|7958.43|8075.04|7955.04|284
1659294900000|2022-07-31 19:15:00|8075.35|7955.35|8082.11|7962.11|8086.21|7966.21|8069.85|7949.85|282
1659295200000|2022-07-31 19:20:00|8081.67|7961.67|8073.73|7953.73|8081.67|7961.67|8072.96|7952.96|282
1659295500000|2022-07-31 19:25:00|8073.68|7953.68|8063.49|7943.49|8076.13|7956.13|8061.46|7941.46|281
1659295800000|2022-07-31 19:30:00|8063.52|7943.52|8063.55|7935.55|8064.93|7943.52|8059|7931|282
1659296100000|2022-07-31 19:35:00|8063.71|7935.71|8094.05|7966.05|8094.33|7966.33|8061.96|7933.96|271
1659296400000|2022-07-31 19:40:00|8094.1|7966.1|8075.37|7947.37|8094.62|7966.62|8072.37|7944.37|280
1659296700000|2022-07-31 19:45:00|8075.25|7947.25|8066.49|7938.49|8075.29|7947.29|8066.45|7938.45|272
1659297000000|2022-07-31 19:50:00|8066.42|7938.42|8054.79|7926.79|8068.44|7940.44|8054.24|7926.24|275
1659297300000|2022-07-31 19:55:00|8054.76|7926.76|8042|7914|8056.91|7928.91|8042|7914|277
1659297600000|2022-07-31 20:00:00|8041.98|7913.98|8051.66|7923.66|8056.51|7928.51|8041.98|7913.98|277
1659297900000|2022-07-31 20:05:00|8051.31|7923.31|8047.14|7919.14|8055.39|7927.39|8046.55|7918.55|256
1659298200000|2022-07-31 20:10:00|8046.99|7918.99|8053.28|7925.28|8053.47|7925.47|8046.62|7918.62|264
1659298500000|2022-07-31 20:15:00|8053.25|7925.25|8048.09|7920.09|8053.54|7925.54|8047.48|7919.48|271
1659298800000|2022-07-31 20:20:00|8048.08|7920.08|8035.46|7907.46|8048.24|7920.24|8030.29|7902.29|275
1659299100000|2022-07-31 20:25:00|8035.53|7907.53|8034.41|7906.41|8038.07|7910.07|8033.79|7905.79|278
1659299400000|2022-07-31 20:30:00|8034.4|7906.4|8027.24|7899.24|8035.22|7907.22|8026.45|7898.45|276
1659299700000|2022-07-31 20:35:00|8027.31|7899.31|8025.81|7897.81|8028.25|7900.25|8023.62|7895.62|263
1659300000000|2022-07-31 20:40:00|8025.84|7897.84|8034.27|7906.27|8034.32|7906.32|8022.19|7894.19|254
1659300300000|2022-07-31 20:45:00|8034.32|7906.32|8046.91|7918.91|8047.64|7919.64|8033.12|7905.12|259
1659300600000|2022-07-31 20:50:00|8046.53|7918.53|8048.93|7920.93|8049.01|7921.01|8042.47|7914.47|273
1659300900000|2022-07-31 20:55:00|8048.76|7920.76|8043.8|7915.8|8051.19|7923.19|8043.29|7915.29|277
1659301200000|2022-07-31 21:00:00|8043.9|7915.9|8045.67|7925.67|8047.14|7927.14|8039.18|7914.5|278
1659301500000|2022-07-31 21:05:00|8045.57|7925.57|8037.5|7917.5|8045.57|7925.57|8026.72|7906.72|278
1659301800000|2022-07-31 21:10:00|8037.51|7917.51|8045.73|7925.73|8045.74|7925.74|8036.61|7916.61|270
1659302100000|2022-07-31 21:15:00|8045.75|7925.75|8053.68|7933.68|8056.51|7936.51|8045.59|7925.59|264
1659302400000|2022-07-31 21:20:00|8053.6|7933.6|8046.29|7926.29|8053.61|7933.61|8044.94|7924.94|268
1659302700000|2022-07-31 21:25:00|8046.15|7926.15|8034.36|7914.36|8046.19|7926.19|8034.36|7914.36|262
1659303000000|2022-07-31 21:30:00|8034.4|7914.4|8019.55|7899.55|8034.52|7914.52|8019.55|7899.55|270
1659303300000|2022-07-31 21:35:00|8019.63|7899.63|8001.41|7881.41|8020.85|7900.85|7999.47|7879.47|278
1659303600000|2022-07-31 21:40:00|8001.45|7881.45|7979.44|7859.44|8001.62|7881.62|7974.68|7854.68|286
1659303900000|2022-07-31 21:45:00|7979.26|7859.26|7964.23|7844.23|7981.64|7861.64|7959.99|7839.99|281
1659304200000|2022-07-31 21:50:00|7964.61|7844.61|7961.36|7841.36|7972.38|7852.38|7960.26|7840.26|274
1659304500000|2022-07-31 21:55:00|7961.5|7841.5|7965.32|7845.32|7968.75|7848.75|7956.22|7836.22|268
1659304800000|2022-07-31 22:00:00|7965.26|7845.26|7947.48|7827.48|7965.53|7845.53|7942.92|7822.92|284
1659305100000|2022-07-31 22:05:00|7947.29|7827.29|7940.15|7820.15|7947.29|7827.29|7935.95|7815.95|286
1659305400000|2022-07-31 22:10:00|7939.93|7819.93|7927|7807|7943.54|7823.54|7922.91|7802.91|292
1659305700000|2022-07-31 22:15:00|7926.9|7806.9|7922.2|7802.2|7933.82|7813.82|7921.57|7801.57|279
1659306000000|2022-07-31 22:20:00|7922.55|7802.55|7904.8|7784.8|7924.55|7804.55|7900.89|7780.89|291
1659306300000|2022-07-31 22:25:00|7904.73|7784.73|7877.45|7757.45|7904.74|7784.74|7868.18|7748.18|292
1659306600000|2022-07-31 22:30:00|7877.33|7757.33|7865.86|7745.86|7879.99|7759.99|7854.2|7734.2|294
1659306900000|2022-07-31 22:35:00|7865.49|7745.49|7822.45|7702.45|7865.55|7745.55|7821.6|7701.6|290
1659307200000|2022-07-31 22:40:00|7823.01|7703.01|7842.51|7722.51|7842.83|7722.83|7822.64|7702.64|297
1659307500000|2022-07-31 22:45:00|7842.44|7722.44|7819.7|7699.7|7842.97|7722.97|7819.33|7699.33|289
1659307800000|2022-07-31 22:50:00|7819.06|7699.06|7832.91|7712.91|7836.44|7716.44|7816.63|7696.63|288
1659308100000|2022-07-31 22:55:00|7832.67|7712.67|7864.53|7744.53|7864.53|7744.53|7830.01|7710.01|285
1659308400000|2022-07-31 23:00:00|7864.47|7744.47|7859.31|7739.31|7866.45|7746.45|7849.04|7729.04|291
1659308700000|2022-07-31 23:05:00|7859.4|7739.4|7836.39|7716.39|7859.67|7739.67|7836.13|7716.13|290
1659309000000|2022-07-31 23:10:00|7836.34|7716.34|7838.66|7718.66|7841.86|7721.86|7834.65|7714.65|279
1659309300000|2022-07-31 23:15:00|7838.7|7718.7|7848.5|7728.5|7848.75|7728.75|7837.16|7717.16|272
1659309600000|2022-07-31 23:20:00|7848.39|7728.39|7847.06|7727.06|7854.28|7734.28|7845.29|7725.29|275
1659309900000|2022-07-31 23:25:00|7847.15|7727.15|7838.42|7718.42|7848.38|7728.38|7837.82|7717.82|279
1659310200000|2022-07-31 23:30:00|7838.43|7718.43|7843.29|7723.29|7844.14|7724.14|7837.69|7717.69|279
1659310500000|2022-07-31 23:35:00|7843.72|7723.72|7865.88|7745.88|7865.88|7745.88|7843.72|7723.72|281
1659310800000|2022-07-31 23:40:00|7865.91|7745.91|7879.49|7759.49|7891.83|7771.83|7865.49|7745.49|290
1659311100000|2022-07-31 23:45:00|7879.5|7759.5|7865.09|7745.09|7879.59|7759.59|7858.21|7738.21|281
1659311400000|2022-07-31 23:50:00|7865.08|7745.08|7843.55|7723.55|7865.08|7745.08|7839.96|7719.96|288
1659311700000|2022-07-31 23:55:00|7843.51|7723.51|7846.85|7726.85|7850.75|7730.75|7842.61|7722.61|269
1659312000000|2022-08-01 00:00:00|7846.88|7726.88|7839.59|7719.59|7846.91|7726.91|7828.86|7708.86|291
1659312300000|2022-08-01 00:05:00|7839.08|7719.08|7839.09|7719.09|7839.49|7719.49|7833.54|7713.54|279
1659312600000|2022-08-01 00:10:00|7839.26|7719.26|7846.84|7726.84|7852.41|7732.41|7839.12|7719.12|280
1659312900000|2022-08-01 00:15:00|7846.34|7726.34|7853.56|7733.56|7863.89|7743.89|7846.27|7726.27|286
1659313200000|2022-08-01 00:20:00|7853.49|7733.49|7855.38|7735.38|7855.38|7735.38|7849.09|7729.09|261
1659313500000|2022-08-01 00:25:00|7855.63|7735.63|7883.55|7763.55|7883.88|7763.88|7855.53|7735.53|283
1659313800000|2022-08-01 00:30:00|7883.48|7763.48|7882.52|7762.52|7896.55|7776.55|7882.25|7762.25|282
1659314100000|2022-08-01 00:35:00|7882.4|7762.4|7885.99|7765.99|7886.9|7766.9|7877.35|7757.35|285
1659314400000|2022-08-01 00:40:00|7886.03|7766.03|7894.87|7774.87|7899.04|7779.04|7886.03|7766.03|283
1659314700000|2022-08-01 00:45:00|7894.7|7774.7|7898.23|7778.23|7899.48|7779.48|7891.76|7771.76|273
1659315000000|2022-08-01 00:50:00|7898.25|7778.25|7901.39|7781.39|7901.43|7781.43|7895.74|7775.74|267
1659315300000|2022-08-01 00:55:00|7901.36|7781.36|7905.92|7785.92|7911.71|7791.71|7901.36|7781.36|281
1659315600000|2022-08-01 01:00:00|7905.86|7785.86|7894.33|7774.33|7906.78|7786.78|7891.57|7771.57|276
1659315900000|2022-08-01 01:05:00|7894.35|7774.35|7899.51|7779.51|7899.51|7779.51|7886.36|7766.36|273
1659316200000|2022-08-01 01:10:00|7899.58|7779.58|7914.89|7794.89|7914.89|7794.89|7899.39|7779.39|287
1659316500000|2022-08-01 01:15:00|7914.9|7794.9|7926.33|7806.33|7926.33|7806.33|7908.57|7788.57|280
1659316800000|2022-08-01 01:20:00|7926.48|7806.48|7930.62|7810.62|7930.62|7810.62|7925.83|7805.83|275
1659317100000|2022-08-01 01:25:00|7930.61|7810.61|7951.76|7831.76|7953.34|7833.34|7930.6|7810.6|289
1659317400000|2022-08-01 01:30:00|7951.91|7831.91|7942.92|7822.92|7952.43|7832.43|7942.92|7822.92|284
1659317700000|2022-08-01 01:35:00|7942.82|7822.82|7945.17|7825.17|7945.17|7825.17|7936.93|7816.93|275
1659318000000|2022-08-01 01:40:00|7945.27|7825.27|7939.03|7819.03|7946.85|7826.85|7936.95|7816.95|268
1659318300000|2022-08-01 01:45:00|7939.36|7819.36|7930|7810|7939.63|7819.63|7929.76|7809.76|274
1659318600000|2022-08-01 01:50:00|7930.01|7810.01|7931.86|7811.86|7935.02|7815.02|7926.84|7806.84|273
1659318900000|2022-08-01 01:55:00|7931.81|7811.81|7945.73|7825.73|7946.08|7826.08|7931.8|7811.8|273
1659319200000|2022-08-01 02:00:00|7946.07|7826.07|7981.73|7861.73|7982.31|7862.31|7946.02|7826.02|294
1659319500000|2022-08-01 02:05:00|7981.88|7861.88|7958.17|7838.17|7984.45|7864.45|7958|7838|290
1659319800000|2022-08-01 02:10:00|7958.13|7838.13|7962.49|7842.49|7962.82|7842.82|7950.16|7830.16|285
1659320100000|2022-08-01 02:15:00|7962.39|7842.39|7955.4|7835.4|7968.19|7848.19|7955.4|7835.4|271
1659320400000|2022-08-01 02:20:00|7955.33|7835.33|7948.7|7828.7|7955.99|7835.99|7947.6|7827.6|270
1659320700000|2022-08-01 02:25:00|7948.64|7828.64|7948.2|7828.2|7951.8|7831.8|7945.99|7825.99|263
1659321000000|2022-08-01 02:30:00|7948.27|7828.27|7949.48|7829.48|7952.26|7832.26|7948.27|7828.27|266
1659321300000|2022-08-01 02:35:00|7949.35|7829.35|7931.53|7811.53|7949.35|7829.35|7930.76|7810.76|290
1659321600000|2022-08-01 02:40:00|7931.49|7811.49|7931.15|7811.15|7933.77|7813.77|7928.11|7808.11|273
1659321900000|2022-08-01 02:45:00|7931.2|7811.2|7928.71|7808.71|7933.37|7813.37|7928.45|7808.45|249
1659322200000|2022-08-01 02:50:00|7928.89|7808.89|7935.41|7815.41|7935.41|7815.41|7927.4|7807.4|278
1659322500000|2022-08-01 02:55:00|7935.52|7815.52|7940.8|7820.8|7941.91|7821.91|7934.02|7814.02|259
1659322800000|2022-08-01 03:00:00|7940.81|7820.81|7938.07|7818.07|7943.22|7823.22|7937.67|7817.67|269
1659323100000|2022-08-01 03:05:00|7937.9|7817.9|7929.12|7809.12|7942.77|7822.77|7929.05|7809.05|267
1659323400000|2022-08-01 03:10:00|7929.04|7809.04|7923.29|7803.29|7929.24|7809.24|7921.37|7801.37|263
1659323700000|2022-08-01 03:15:00|7923.49|7803.49|7903.11|7783.11|7923.9|7803.9|7903.11|7783.11|280
1659324000000|2022-08-01 03:20:00|7903.17|7783.17|7905.16|7785.16|7907.51|7787.51|7901.73|7781.73|272
1659324300000|2022-08-01 03:25:00|7905.24|7785.24|7895.26|7775.26|7905.24|7785.24|7894.26|7774.26|265
1659324600000|2022-08-01 03:30:00|7895.25|7775.25|7897.09|7777.09|7897.76|7777.76|7894.89|7774.89|274
1659324900000|2022-08-01 03:35:00|7897.05|7777.05|7904.56|7784.56|7906.92|7786.92|7896.51|7776.51|270
1659325200000|2022-08-01 03:40:00|7904.52|7784.52|7905.19|7785.19|7906.49|7786.49|7904.52|7784.52|266
1659325500000|2022-08-01 03:45:00|7905.27|7785.27|7919.95|7799.95|7920|7800|7901.04|7781.04|284
1659325800000|2022-08-01 03:50:00|7919.94|7799.94|7927.15|7807.15|7931.06|7811.06|7917.91|7797.91|282
1659326100000|2022-08-01 03:55:00|7927.17|7807.17|7931.85|7811.85|7933.75|7813.75|7927.11|7807.11|259
1659326400000|2022-08-01 04:00:00|7931.68|7811.68|7933.25|7813.25|7939.65|7819.65|7931.03|7811.03|277
1659326700000|2022-08-01 04:05:00|7933.33|7813.33|7921.77|7801.77|7933.84|7813.84|7920.64|7800.64|268
1659327000000|2022-08-01 04:10:00|7921.49|7801.49|7924.7|7804.7|7929.62|7809.62|7921.17|7801.17|250
1659327300000|2022-08-01 04:15:00|7924.82|7804.82|7921.71|7801.71|7925.63|7805.63|7921.71|7801.71|266
1659327600000|2022-08-01 04:20:00|7921.69|7801.69|7940.46|7820.46|7940.46|7820.46|7920.86|7800.86|280
1659327900000|2022-08-01 04:25:00|7940.35|7820.35|7942.16|7822.16|7942.28|7822.28|7938.48|7818.48|275
1659328200000|2022-08-01 04:30:00|7942.18|7822.18|7950.04|7830.04|7950.07|7830.07|7942.18|7822.18|274
1659328500000|2022-08-01 04:35:00|7950.15|7830.15|7946.12|7826.12|7954.84|7834.84|7946.12|7826.12|280
1659328800000|2022-08-01 04:40:00|7946.07|7826.07|7948.61|7828.61|7948.72|7828.72|7940.08|7820.08|269
1659329100000|2022-08-01 04:45:00|7948.81|7828.81|7943.49|7823.49|7948.97|7828.97|7942.56|7822.56|269
1659329400000|2022-08-01 04:50:00|7943.44|7823.44|7945.83|7825.83|7946.95|7826.95|7942.76|7822.76|262
1659329700000|2022-08-01 04:55:00|7945.5|7825.5|7953.85|7833.85|7956.49|7836.49|7944.2|7824.2|266
1659330000000|2022-08-01 05:00:00|7953.73|7833.73|7948.87|7828.87|7954.2|7834.2|7948.78|7828.78|260
1659330300000|2022-08-01 05:05:00|7948.88|7828.88|7942.15|7822.15|7949.66|7829.66|7941.11|7821.11|254
1659330600000|2022-08-01 05:10:00|7942.08|7822.08|7922.27|7802.27|7942.08|7822.08|7922.27|7802.27|263
1659330900000|2022-08-01 05:15:00|7922.21|7802.21|7912.95|7792.95|7922.3|7802.3|7908.84|7788.84|264
1659331200000|2022-08-01 05:20:00|7912.97|7792.97|7916.7|7796.7|7917.75|7797.75|7912.02|7792.02|263
1659331500000|2022-08-01 05:25:00|7916.67|7796.67|7928.43|7808.43|7931.04|7811.04|7916.67|7796.67|262
1659331800000|2022-08-01 05:30:00|7928.49|7808.49|7926.01|7806.01|7931.31|7811.31|7926.01|7806.01|257
1659332100000|2022-08-01 05:35:00|7925.99|7805.99|7924.13|7804.13|7925.99|7805.99|7918.57|7798.57|278
1659332400000|2022-08-01 05:40:00|7924.04|7804.04|7896.52|7776.52|7924.15|7804.15|7896.52|7776.52|276
1659332700000|2022-08-01 05:45:00|7896.24|7776.24|7906.56|7786.56|7906.75|7786.75|7889.6|7769.6|281
1659333000000|2022-08-01 05:50:00|7906.55|7786.55|7901.23|7781.23|7907.95|7787.95|7901.23|7781.23|272
1659333300000|2022-08-01 05:55:00|7901.19|7781.19|7909.44|7789.44|7920.2|7800.2|7901.06|7781.06|278
1659333600000|2022-08-01 06:00:00|7909.36|7789.36|7906.56|7786.56|7911.44|7791.44|7905.79|7785.79|267
1659333900000|2022-08-01 06:05:00|7906.51|7786.51|7900.38|7780.38|7907.46|7787.46|7898.47|7778.47|258
1659334200000|2022-08-01 06:10:00|7900.71|7780.71|7894.95|7774.95|7905.24|7785.24|7894.84|7774.84|270
1659334500000|2022-08-01 06:15:00|7894.94|7774.94|7884.94|7764.94|7895.21|7775.21|7877.68|7757.68|283
1659334800000|2022-08-01 06:20:00|7885.01|7765.01|7884.1|7764.1|7885.96|7765.96|7882.73|7762.73|266
1659335100000|2022-08-01 06:25:00|7884.32|7764.32|7848.43|7728.43|7884.32|7764.32|7847.85|7727.85|289
1659335400000|2022-08-01 06:30:00|7848.34|7728.34|7852.47|7732.47|7852.7|7732.7|7843.24|7723.24|285
1659335700000|2022-08-01 06:35:00|7852.42|7732.42|7851.69|7731.69|7860.5|7740.5|7851.63|7731.63|280
1659336000000|2022-08-01 06:40:00|7851.49|7731.49|7855.72|7735.72|7857.97|7737.97|7847.15|7727.15|275
1659336300000|2022-08-01 06:45:00|7855.37|7735.37|7869.3|7749.3|7869.78|7749.78|7855.09|7735.09|268
1659336600000|2022-08-01 06:50:00|7869.29|7749.29|7871.4|7751.4|7877.93|7757.93|7869.19|7749.19|273
1659336900000|2022-08-01 06:55:00|7871.56|7751.56|7873.38|7753.38|7874.2|7754.2|7869.44|7749.44|265
1659337200000|2022-08-01 07:00:00|7873.16|7753.16|7867.51|7747.51|7875.54|7755.54|7865.62|7745.62|271
1659337500000|2022-08-01 07:05:00|7867.6|7747.6|7871.07|7751.07|7872.08|7752.08|7867.34|7747.34|265
1659337800000|2022-08-01 07:10:00|7871.06|7751.06|7860.82|7740.82|7873.14|7753.14|7860.82|7740.82|268
1659338100000|2022-08-01 07:15:00|7860.83|7740.83|7828.06|7708.06|7861.03|7741.03|7826.99|7706.99|293
1659338400000|2022-08-01 07:20:00|7828.3|7708.3|7838.95|7718.95|7840.35|7720.35|7828.21|7708.21|273
1659338700000|2022-08-01 07:25:00|7839.08|7719.08|7835.57|7715.57|7840.31|7720.31|7834.92|7714.92|275
1659339000000|2022-08-01 07:30:00|7835.61|7715.61|7842.25|7722.25|7846.37|7726.37|7833.6|7713.6|256
1659339300000|2022-08-01 07:35:00|7842.35|7722.35|7855.78|7735.78|7855.82|7735.82|7842.17|7722.17|270
1659339600000|2022-08-01 07:40:00|7855.72|7735.72|7876.72|7756.72|7876.72|7756.72|7853.92|7733.92|276
1659339900000|2022-08-01 07:45:00|7876.84|7756.84|7898.46|7778.46|7898.67|7778.67|7876.32|7756.32|268
1659340200000|2022-08-01 07:50:00|7898.3|7778.3|7902.11|7782.11|7903.94|7783.94|7897.45|7777.45|259
1659340500000|2022-08-01 07:55:00|7902.31|7782.31|7917.61|7797.61|7919.06|7799.06|7902.31|7782.31|280
1659340800000|2022-08-01 08:00:00|7917.48|7797.48|7920.32|7800.32|7923.09|7803.09|7915.89|7795.89|277
1659341100000|2022-08-01 08:05:00|7920.31|7800.31|7922.06|7802.06|7922.06|7802.06|7916.14|7796.14|269
1659341400000|2022-08-01 08:10:00|7922.29|7802.29|7912.81|7792.81|7925.76|7805.76|7912.81|7792.81|275
1659341700000|2022-08-01 08:15:00|7912.6|7792.6|7921.59|7801.59|7922.34|7802.34|7908.6|7788.6|283
1659342000000|2022-08-01 08:20:00|7921.34|7801.34|7909.46|7789.46|7921.57|7801.57|7909.46|7789.46|265
1659342300000|2022-08-01 08:25:00|7909.63|7789.63|7899.89|7779.89|7910.36|7790.36|7899.89|7779.89|278
1659342600000|2022-08-01 08:30:00|7899.84|7779.84|7905.67|7785.67|7905.94|7785.94|7896.83|7776.83|268
1659342900000|2022-08-01 08:35:00|7905.7|7785.7|7901.32|7781.32|7908.31|7788.31|7899.78|7779.78|265
1659343200000|2022-08-01 08:40:00|7901.2|7781.2|7886.73|7766.73|7902.37|7782.37|7886.37|7766.37|283
1659343500000|2022-08-01 08:45:00|7886.2|7766.2|7888.01|7768.01|7888.01|7768.01|7878.75|7758.75|274
1659343800000|2022-08-01 08:50:00|7887.99|7767.99|7883.32|7763.32|7889.65|7769.65|7882.79|7762.79|268
1659344100000|2022-08-01 08:55:00|7883.35|7763.35|7880.29|7760.29|7885.27|7765.27|7880.13|7760.13|274
1659344400000|2022-08-01 09:00:00|7880.28|7760.28|7886.39|7766.39|7886.39|7766.39|7875.71|7755.71|278
1659344700000|2022-08-01 09:05:00|7886.29|7766.29|7896.43|7776.43|7897.22|7777.22|7886.27|7766.27|266
1659345000000|2022-08-01 09:10:00|7896.38|7776.38|7907.02|7787.02|7907.04|7787.04|7896.3|7776.3|265
1659345300000|2022-08-01 09:15:00|7907.27|7787.27|7903.71|7783.71|7909.31|7789.31|7901.38|7781.38|267
1659345600000|2022-08-01 09:20:00|7903.77|7783.77|7913.56|7793.56|7914.12|7794.12|7903.59|7783.59|265
1659345900000|2022-08-01 09:25:00|7913.67|7793.67|7902.24|7782.24|7914.87|7794.87|7902.24|7782.24|272
1659346200000|2022-08-01 09:30:00|7902.16|7782.16|7911.55|7791.55|7911.97|7791.97|7901.38|7781.38|279
1659346500000|2022-08-01 09:35:00|7911.54|7791.54|7907.82|7787.82|7911.97|7791.97|7901.69|7781.69|282
1659346800000|2022-08-01 09:40:00|7907.8|7787.8|7906.45|7786.45|7911.37|7791.37|7906.16|7786.16|278
1659347100000|2022-08-01 09:45:00|7906.39|7786.39|7905.03|7785.03|7907.82|7787.82|7900.28|7780.28|276
1659347400000|2022-08-01 09:50:00|7905.17|7785.17|7892.26|7772.26|7905.17|7785.17|7892.26|7772.26|277
1659347700000|2022-08-01 09:55:00|7892.52|7772.52|7894.44|7774.44|7896.12|7776.12|7888.16|7768.16|281
1659348000000|2022-08-01 10:00:00|7894.5|7774.5|7901.11|7781.11|7901.31|7781.31|7894.23|7774.23|278
1659348300000|2022-08-01 10:05:00|7901.12|7781.12|7889.97|7769.97|7901.19|7781.19|7889.68|7769.68|267
1659348600000|2022-08-01 10:10:00|7889.9|7769.9|7878.37|7758.37|7890.13|7770.13|7878.3|7758.3|272
1659348900000|2022-08-01 10:15:00|7878.35|7758.35|7872.71|7752.71|7878.35|7758.35|7871.92|7751.92|275
1659349200000|2022-08-01 10:20:00|7872.75|7752.75|7865.28|7745.28|7872.77|7752.77|7863.63|7743.63|278
1659349500000|2022-08-01 10:25:00|7865.27|7745.27|7863.82|7743.82|7865.94|7745.94|7862.44|7742.44|261
1659349800000|2022-08-01 10:30:00|7863.8|7743.8|7858.29|7738.29|7864.29|7744.29|7846.55|7726.55|271
1659350100000|2022-08-01 10:35:00|7858.28|7738.28|7842.66|7722.66|7858.64|7738.64|7827.67|7707.67|285
1659350400000|2022-08-01 10:40:00|7842.82|7722.82|7810.53|7690.53|7843.88|7723.88|7809.37|7689.37|284
1659350700000|2022-08-01 10:45:00|7810.35|7690.35|7783.67|7663.67|7812.76|7692.76|7777.06|7657.06|293
1659351000000|2022-08-01 10:50:00|7783.89|7663.89|7767.43|7647.43|7784.09|7664.09|7762.11|7642.11|290
1659351300000|2022-08-01 10:55:00|7767.16|7647.16|7774.5|7654.5|7776.41|7656.41|7766.7|7646.7|291
1659351600000|2022-08-01 11:00:00|7774.47|7654.47|7771.66|7651.66|7780.99|7660.99|7771.42|7651.42|285
1659351900000|2022-08-01 11:05:00|7771.68|7651.68|7742.25|7622.25|7771.76|7651.76|7739.08|7619.08|286
1659352200000|2022-08-01 11:10:00|7742.91|7622.91|7747.18|7627.18|7750.58|7630.58|7741.6|7621.6|289
1659352500000|2022-08-01 11:15:00|7747.06|7627.06|7785.87|7665.87|7786.14|7666.14|7747.06|7627.06|288
1659352800000|2022-08-01 11:20:00|7785.82|7665.82|7783.13|7663.13|7795.65|7675.65|7781.99|7661.99|286
1659353100000|2022-08-01 11:25:00|7783.09|7663.09|7793.85|7673.85|7794.84|7674.84|7783.09|7663.09|288
1659353400000|2022-08-01 11:30:00|7793.82|7673.82|7790.42|7670.42|7796.6|7676.6|7788.18|7668.18|283
1659353700000|2022-08-01 11:35:00|7790.28|7670.28|7789.96|7669.96|7792.66|7672.66|7786.19|7666.19|282
1659354000000|2022-08-01 11:40:00|7790.01|7670.01|7815.33|7695.33|7818.77|7698.77|7790.01|7670.01|287
1659354300000|2022-08-01 11:45:00|7815.63|7695.63|7823.21|7703.21|7824.29|7704.29|7814.58|7694.58|286
1659354600000|2022-08-01 11:50:00|7823.19|7703.19|7830.59|7710.59|7831.78|7711.78|7820.45|7700.45|289
1659354900000|2022-08-01 11:55:00|7830.53|7710.53|7831.1|7711.1|7835.39|7715.39|7829.91|7709.91|290
1659355200000|2022-08-01 12:00:00|7831.08|7711.08|7829.16|7709.16|7837.68|7717.68|7829.13|7709.13|280
1659355500000|2022-08-01 12:05:00|7829.04|7709.04|7823.24|7703.24|7829.04|7709.04|7816.46|7696.46|285
1659355800000|2022-08-01 12:10:00|7823.48|7703.48|7821.45|7701.45|7827.34|7707.34|7820.99|7700.99|281
1659356100000|2022-08-01 12:15:00|7821.46|7701.46|7808.72|7688.72|7821.83|7701.83|7808.28|7688.28|281
1659356400000|2022-08-01 12:20:00|7808.76|7688.76|7807.75|7687.75|7810.14|7690.14|7801.74|7681.74|289
1659356700000|2022-08-01 12:25:00|7808.04|7688.04|7814.75|7694.75|7814.75|7694.75|7802|7682|283
1659357000000|2022-08-01 12:30:00|7814.76|7694.76|7840.17|7720.17|7853.63|7733.63|7814.76|7694.76|288
1659357300000|2022-08-01 12:35:00|7840.18|7720.18|7839.75|7719.75|7842.55|7722.55|7836.59|7716.59|284
1659357600000|2022-08-01 12:40:00|7839.67|7719.67|7808.77|7688.77|7839.85|7719.85|7807.03|7687.03|285
1659357900000|2022-08-01 12:45:00|7809.02|7689.02|7794.42|7674.42|7809.98|7689.98|7792.44|7672.44|279
1659358200000|2022-08-01 12:50:00|7794.56|7674.56|7789.79|7669.79|7801.67|7681.67|7789.79|7669.79|286
1659358500000|2022-08-01 12:55:00|7789.58|7669.58|7786.11|7666.11|7790.93|7670.93|7780.42|7660.42|291
1659358800000|2022-08-01 13:00:00|7785.82|7665.82|7764.44|7644.44|7785.82|7665.82|7764.41|7644.41|290
1659359100000|2022-08-01 13:05:00|7763.84|7643.84|7766.76|7646.76|7768.76|7648.76|7762.25|7642.25|288
1659359400000|2022-08-01 13:10:00|7766.73|7646.73|7745.01|7625.01|7766.78|7646.78|7744.93|7624.93|292
1659359700000|2022-08-01 13:15:00|7744.79|7624.79|7753.81|7633.81|7754.61|7634.61|7735.85|7615.85|291
1659360000000|2022-08-01 13:20:00|7754.08|7634.08|7770.36|7650.36|7780.41|7660.41|7753.66|7633.66|292
1659360300000|2022-08-01 13:25:00|7770.07|7650.07|7760.81|7640.81|7770.64|7650.64|7753.67|7633.67|290
1659360600000|2022-08-01 13:30:00|7760.76|7640.76|7734.57|7614.57|7767.09|7647.09|7721.32|7601.32|294
1659360900000|2022-08-01 13:35:00|7734.78|7614.78|7734.3|7614.3|7747.17|7627.17|7719.34|7599.34|296
1659361200000|2022-08-01 13:40:00|7734.42|7614.42|7790.25|7670.25|7791.83|7671.83|7733.93|7613.93|295
1659361500000|2022-08-01 13:45:00|7790.18|7670.18|7801.17|7681.17|7806.6|7686.6|7783.6|7663.6|294
1659361800000|2022-08-01 13:50:00|7800.4|7680.4|7827.5|7707.5|7827.5|7707.5|7799.03|7679.03|291
1659362100000|2022-08-01 13:55:00|7827.53|7707.53|7832.16|7712.16|7848.73|7728.73|7827.53|7707.53|296
1659362400000|2022-08-01 14:00:00|7832.35|7712.35|7861.07|7741.07|7863.51|7743.51|7828.17|7708.17|292
1659362700000|2022-08-01 14:05:00|7861.53|7741.53|7901.32|7781.32|7904.63|7784.63|7861.53|7741.53|295
1659363000000|2022-08-01 14:10:00|7901.36|7781.36|7905.39|7785.39|7920.78|7800.78|7901.06|7781.06|292
1659363300000|2022-08-01 14:15:00|7905.21|7785.21|7871.65|7751.65|7912.4|7792.4|7871.65|7751.65|293
1659363600000|2022-08-01 14:20:00|7871.25|7751.25|7882.73|7762.73|7886.49|7766.49|7857.41|7737.41|292
1659363900000|2022-08-01 14:25:00|7882.59|7762.59|7846.74|7726.74|7882.59|7762.59|7842.69|7722.69|295
1659364200000|2022-08-01 14:30:00|7846.41|7726.41|7850.21|7730.21|7856.29|7736.29|7845.13|7725.13|295
1659364500000|2022-08-01 14:35:00|7849.63|7729.63|7857.35|7737.35|7859.4|7739.4|7844.02|7724.02|291
1659364800000|2022-08-01 14:40:00|7857.74|7737.74|7883.86|7763.86|7884.74|7764.74|7857.74|7737.74|287
1659365100000|2022-08-01 14:45:00|7884.09|7764.09|7904.28|7784.28|7904.58|7784.58|7883.08|7763.08|292
1659365400000|2022-08-01 14:50:00|7904.32|7784.32|7918.03|7798.03|7918.03|7798.03|7904.32|7784.32|283
1659365700000|2022-08-01 14:55:00|7918.26|7798.26|7904.48|7784.48|7918.26|7798.26|7904.16|7784.16|290
1659366000000|2022-08-01 15:00:00|7904.63|7784.63|7886.23|7766.23|7910.23|7790.23|7885.47|7765.47|291
1659366300000|2022-08-01 15:05:00|7886.13|7766.13|7886.62|7766.62|7887.31|7767.31|7877.41|7757.41|286
1659366600000|2022-08-01 15:10:00|7887.01|7767.01|7900.01|7780.01|7901.37|7781.37|7887.01|7767.01|289
1659366900000|2022-08-01 15:15:00|7900.1|7780.1|7858.85|7738.85|7900.14|7780.14|7858.67|7738.67|289
1659367200000|2022-08-01 15:20:00|7858.41|7738.41|7860.31|7740.31|7862.99|7742.99|7854.15|7734.15|288
1659367500000|2022-08-01 15:25:00|7860.27|7740.27|7870.6|7750.6|7872.27|7752.27|7859.4|7739.4|286
1659367800000|2022-08-01 15:30:00|7870.45|7750.45|7849.2|7729.2|7870.63|7750.63|7846.72|7726.72|271
1659368100000|2022-08-01 15:35:00|7849.27|7729.27|7845.33|7725.33|7849.77|7729.77|7837.8|7717.8|290
1659368400000|2022-08-01 15:40:00|7845.54|7725.54|7849.65|7729.65|7850.01|7730.01|7843.19|7723.19|284
1659368700000|2022-08-01 15:45:00|7849.67|7729.67|7871.55|7751.55|7871.55|7751.55|7849.67|7729.67|280
1659369000000|2022-08-01 15:50:00|7871.64|7751.64|7857.52|7737.52|7871.81|7751.81|7856.73|7736.73|278
1659369300000|2022-08-01 15:55:00|7857.48|7737.48|7856.48|7736.48|7859.2|7739.2|7849.74|7729.74|289
1659369600000|2022-08-01 16:00:00|7856.54|7736.54|7832.44|7712.44|7858|7738|7832.38|7712.38|287
1659369900000|2022-08-01 16:05:00|7831.89|7711.89|7820.59|7700.59|7832.48|7712.48|7818.89|7698.89|287
1659370200000|2022-08-01 16:10:00|7821.03|7701.03|7802.4|7682.4|7833.1|7713.1|7799.02|7679.02|283
1659370500000|2022-08-01 16:15:00|7802.29|7682.29|7797.35|7677.35|7807.69|7687.69|7797.35|7677.35|282
1659370800000|2022-08-01 16:20:00|7797.51|7677.51|7810.97|7690.97|7811.86|7691.86|7796.83|7676.83|289
1659371100000|2022-08-01 16:25:00|7810.83|7690.83|7813.47|7693.47|7821.91|7701.91|7809.27|7689.27|290
1659371400000|2022-08-01 16:30:00|7813.36|7693.36|7815.33|7695.33|7815.41|7695.41|7803.31|7683.31|291
1659371700000|2022-08-01 16:35:00|7815.3|7695.3|7787.45|7667.45|7816.71|7696.71|7782.79|7662.79|289
1659372000000|2022-08-01 16:40:00|7787.52|7667.52|7791.62|7671.62|7791.64|7671.64|7781.83|7661.83|286
1659372300000|2022-08-01 16:45:00|7791.78|7671.78|7802.86|7682.86|7811.56|7691.56|7791.78|7671.78|288
1659372600000|2022-08-01 16:50:00|7802.98|7682.98|7798.02|7678.02|7802.98|7682.98|7788.09|7668.09|281
1659372900000|2022-08-01 16:55:00|7797.97|7677.97|7790.7|7670.7|7801.01|7681.01|7789.43|7669.43|280
1659373200000|2022-08-01 17:00:00|7790.82|7670.82|7758.23|7638.23|7790.82|7670.82|7757.13|7637.13|289
1659373500000|2022-08-01 17:05:00|7758.17|7638.17|7768.13|7648.13|7776.26|7656.26|7756.83|7636.83|289
1659373800000|2022-08-01 17:10:00|7768.5|7648.5|7760.65|7640.65|7768.68|7648.68|7753.35|7633.35|287
1659374100000|2022-08-01 17:15:00|7760.72|7640.72|7725.81|7605.81|7762.97|7642.97|7725.81|7605.81|293
1659374400000|2022-08-01 17:20:00|7725.28|7605.28|7706.07|7586.07|7725.31|7605.31|7703.12|7583.12|285
1659374700000|2022-08-01 17:25:00|7706.05|7586.05|7686.53|7566.53|7706.07|7586.07|7684.32|7564.32|284
1659375000000|2022-08-01 17:30:00|7686.35|7566.35|7675.34|7555.34|7686.36|7566.36|7667.44|7547.44|288
1659375300000|2022-08-01 17:35:00|7674.91|7554.91|7681.08|7561.08|7691.43|7571.43|7673.75|7553.75|293
1659375600000|2022-08-01 17:40:00|7681.05|7561.05|7664.65|7544.65|7682.44|7562.44|7664.38|7544.38|289
1659375900000|2022-08-01 17:45:00|7665.17|7545.17|7680.44|7560.44|7680.44|7560.44|7653.71|7533.71|292
1659376200000|2022-08-01 17:50:00|7680.98|7560.98|7671.77|7551.77|7683.92|7563.92|7665.25|7545.25|285
1659376500000|2022-08-01 17:55:00|7671.84|7551.84|7680.68|7560.68|7680.69|7560.69|7668.8|7548.8|271
1659376800000|2022-08-01 18:00:00|7680.58|7560.58|7679.55|7559.55|7681.11|7561.11|7668.37|7548.37|282
1659377100000|2022-08-01 18:05:00|7679.44|7559.44|7672.2|7552.2|7679.44|7559.44|7668.13|7548.13|279
1659377400000|2022-08-01 18:10:00|7672.18|7552.18|7683.69|7563.69|7683.69|7563.69|7670.59|7550.59|273
1659377700000|2022-08-01 18:15:00|7683.97|7563.97|7661.96|7541.96|7688.85|7568.85|7661.91|7541.91|287
1659378000000|2022-08-01 18:20:00|7661.95|7541.95|7661.88|7541.88|7662.01|7542.01|7655.19|7535.19|273
1659378300000|2022-08-01 18:25:00|7661.87|7541.87|7660.53|7540.53|7667.72|7547.72|7660.32|7540.32|275
1659378600000|2022-08-01 18:30:00|7660.9|7540.9|7667.42|7547.42|7669.46|7549.46|7660.02|7540.02|274
1659378900000|2022-08-01 18:35:00|7667.47|7547.47|7681.92|7561.92|7681.92|7561.92|7667.37|7547.37|279
1659379200000|2022-08-01 18:40:00|7681.99|7561.99|7647.17|7527.17|7682.72|7562.72|7645.78|7525.78|286
1659379500000|2022-08-01 18:45:00|7647.32|7527.32|7643.73|7523.73|7649.57|7529.57|7637.63|7517.63|287
1659379800000|2022-08-01 18:50:00|7643.99|7523.99|7668.19|7548.19|7668.75|7548.75|7640.39|7520.39|285
1659380100000|2022-08-01 18:55:00|7668.22|7548.22|7687.5|7567.5|7690.93|7570.93|7667.47|7547.47|282
1659380400000|2022-08-01 19:00:00|7688|7568|7668.46|7548.46|7688|7568|7668.44|7548.44|279
1659380700000|2022-08-01 19:05:00|7668.28|7548.28|7682.26|7562.26|7682.85|7562.85|7667.04|7547.04|281
1659381000000|2022-08-01 19:10:00|7682.4|7562.4|7692.06|7572.06|7692.15|7572.15|7682.06|7562.06|277
1659381300000|2022-08-01 19:15:00|7692|7572|7685.68|7565.68|7704.65|7584.65|7685.68|7565.68|286
1659381600000|2022-08-01 19:20:00|7685.5|7565.5|7677.29|7557.29|7686.88|7566.88|7677.29|7557.29|266
1659381900000|2022-08-01 19:25:00|7677.36|7557.36|7665.2|7545.2|7678.63|7558.63|7662.87|7542.87|278
1659382200000|2022-08-01 19:30:00|7665.26|7545.26|7676.72|7556.72|7676.8|7556.8|7665.04|7545.04|274
1659382500000|2022-08-01 19:35:00|7676.63|7556.63|7684.42|7564.42|7686.48|7566.48|7675.54|7555.54|273
1659382800000|2022-08-01 19:40:00|7684.73|7564.73|7664.4|7544.4|7690.4|7570.4|7664.4|7544.4|271
1659383100000|2022-08-01 19:45:00|7664.39|7544.39|7674.56|7554.56|7675.03|7555.03|7659.16|7539.16|282
1659383400000|2022-08-01 19:50:00|7674.5|7554.5|7671.59|7551.59|7677.58|7557.58|7667.52|7547.52|280
1659383700000|2022-08-01 19:55:00|7671.37|7551.37|7677.73|7557.73|7678.74|7558.74|7670.66|7550.66|274
1659384000000|2022-08-01 20:00:00|7677.82|7557.82|7670.56|7550.56|7687.67|7567.67|7670.56|7550.56|286
1659384300000|2022-08-01 20:05:00|7670.32|7550.32|7677.37|7557.37|7681.37|7561.37|7670.32|7550.32|268
1659384600000|2022-08-01 20:10:00|7676.82|7556.82|7685.71|7565.71|7685.85|7565.85|7665.17|7545.17|289
1659384900000|2022-08-01 20:15:00|7685.9|7565.9|7696.97|7576.97|7697.09|7577.09|7685.9|7565.9|281
1659385200000|2022-08-01 20:20:00|7696.89|7576.89|7712.9|7592.9|7717.61|7597.61|7696.81|7576.81|280
1659385500000|2022-08-01 20:25:00|7712.82|7592.82|7713.86|7593.86|7723.6|7603.6|7712.47|7592.47|279
1659385800000|2022-08-01 20:30:00|7713.79|7593.79|7708.64|7588.64|7717.66|7597.66|7708.64|7588.64|270
1659386100000|2022-08-01 20:35:00|7708.75|7588.75|7705.6|7585.6|7709.11|7589.11|7703.06|7583.06|279
1659386400000|2022-08-01 20:40:00|7705.58|7585.58|7713.94|7593.94|7715.25|7595.25|7704.67|7584.67|268
1659386700000|2022-08-01 20:45:00|7713.75|7593.75|7701.57|7581.57|7714.65|7594.65|7700.69|7580.69|269
1659387000000|2022-08-01 20:50:00|7701.4|7581.4|7688.29|7568.29|7701.4|7581.4|7684.81|7564.81|273
1659387300000|2022-08-01 20:55:00|7688.21|7568.21|7710.81|7590.81|7710.88|7590.88|7685.25|7565.25|267
1659387600000|2022-08-01 21:00:00|7711.91|7591.91|7725.52|7605.52|7726.66|7606.66|7711.5|7591.5|278
1659387900000|2022-08-01 21:05:00|7725.46|7605.46|7728.42|7608.42|7730.62|7610.62|7725.37|7605.37|275
1659388200000|2022-08-01 21:10:00|7728.38|7608.38|7733.72|7613.72|7733.72|7613.72|7724.2|7604.2|276
1659388500000|2022-08-01 21:15:00|7733.63|7613.63|7722.96|7602.96|7736.7|7616.7|7722.9|7602.9|255
1659388800000|2022-08-01 21:20:00|7722.92|7602.92|7704.38|7584.38|7722.92|7602.92|7701.36|7581.36|252
1659389100000|2022-08-01 21:25:00|7704.49|7584.49|7714.7|7594.7|7715.7|7595.7|7704.4|7584.4|259
1659389400000|2022-08-01 21:30:00|7714.66|7594.66|7707.79|7587.79|7714.79|7594.79|7705.06|7585.06|271
1659389700000|2022-08-01 21:35:00|7707.87|7587.87|7708.57|7588.57|7712.81|7592.81|7707.87|7587.87|231
1659390000000|2022-08-01 21:40:00|7708.58|7588.58|7696.31|7576.31|7712.36|7592.36|7694.93|7574.93|254
1659390300000|2022-08-01 21:45:00|7696.4|7576.4|7688.11|7568.11|7698.63|7578.63|7687.96|7567.96|246
1659390600000|2022-08-01 21:50:00|7687.97|7567.97|7697.35|7577.35|7698.26|7578.26|7687.79|7567.79|258
1659390900000|2022-08-01 21:55:00|7697.32|7577.32|7701.11|7581.11|7701.18|7581.18|7696.29|7576.29|252
1659391200000|2022-08-01 22:00:00|7701.17|7581.17|7685.56|7565.56|7709.62|7589.62|7685.56|7565.56|276
1659391500000|2022-08-01 22:05:00|7685.52|7565.52|7677.9|7557.9|7691.5|7571.5|7677.53|7557.53|266
1659391800000|2022-08-01 22:10:00|7677.87|7557.87|7662.77|7542.77|7678.08|7558.08|7656.14|7536.14|280
1659392100000|2022-08-01 22:15:00|7662.8|7542.8|7684.75|7564.75|7688.14|7568.14|7662.72|7542.72|283
1659392400000|2022-08-01 22:20:00|7684.74|7564.74|7679.72|7559.72|7684.97|7564.97|7672.78|7552.78|288
1659392700000|2022-08-01 22:25:00|7679.78|7559.78|7676.4|7556.4|7684.03|7564.03|7674.5|7554.5|272
1659393000000|2022-08-01 22:30:00|7676.49|7556.49|7701.44|7581.44|7701.44|7581.44|7675.63|7555.63|271
1659393300000|2022-08-01 22:35:00|7701.57|7581.57|7711.71|7591.71|7713.3|7593.3|7700.28|7580.28|271
1659393600000|2022-08-01 22:40:00|7711.64|7591.64|7719.75|7599.75|7720.36|7600.36|7711.33|7591.33|282
1659393900000|2022-08-01 22:45:00|7719.76|7599.76|7731.93|7611.93|7732.81|7612.81|7716.23|7596.23|276
1659394200000|2022-08-01 22:50:00|7732.01|7612.01|7740.25|7620.25|7743.76|7623.76|7731.1|7611.1|277
1659394500000|2022-08-01 22:55:00|7740.34|7620.34|7741.33|7621.33|7744.07|7624.07|7740.06|7620.06|277
1659394800000|2022-08-01 23:00:00|7741.36|7621.36|7754.4|7634.4|7765.05|7645.05|7740.16|7620.16|288
1659395100000|2022-08-01 23:05:00|7754.53|7634.53|7768.99|7648.99|7769.07|7649.07|7749.22|7629.22|283
1659395400000|2022-08-01 23:10:00|7768.87|7648.87|7789.8|7669.8|7792.43|7672.43|7768.87|7648.87|276
1659395700000|2022-08-01 23:15:00|7789.76|7669.76|7769.11|7649.11|7789.76|7669.76|7767.43|7647.43|191
1659396000000|2022-08-01 23:20:00|7769.4|7649.4|7776.61|7656.61|7776.61|7656.61|7764.22|7644.22|277
1659396300000|2022-08-01 23:25:00|7776.71|7656.71|7781.05|7661.05|7784.54|7664.54|7776.71|7656.71|283
1659396600000|2022-08-01 23:30:00|7781.15|7661.15|7782.49|7662.49|7783.35|7663.35|7779.07|7659.07|280
1659396900000|2022-08-01 23:35:00|7782.45|7662.45|7784.88|7664.88|7789.56|7669.56|7778.59|7658.59|262
1659397200000|2022-08-01 23:40:00|7784.76|7664.76|7772.88|7652.88|7787.24|7667.24|7772.88|7652.88|272
1659397500000|2022-08-01 23:45:00|7772.71|7652.71|7746.23|7626.23|7772.98|7652.98|7741.66|7621.66|282
1659397800000|2022-08-01 23:50:00|7746.16|7626.16|7765.74|7645.74|7766.06|7646.06|7746.16|7626.16|264
1659398100000|2022-08-01 23:55:00|7766.01|7646.01|7761.24|7641.24|7777.2|7657.2|7761.24|7641.24|268
1659398400000|2022-08-02 00:00:00|7761.13|7641.13|7761.59|7641.59|7762.07|7642.07|7742.73|7622.73|290
1659398700000|2022-08-02 00:05:00|7761.61|7641.61|7769.42|7649.42|7770.49|7650.49|7759.47|7639.47|286
1659399000000|2022-08-02 00:10:00|7769.04|7649.04|7810.4|7690.4|7810.43|7690.43|7766.49|7646.49|286
1659399300000|2022-08-02 00:15:00|7810.27|7690.27|7796.37|7676.37|7829.2|7709.2|7796.37|7676.37|292
1659399600000|2022-08-02 00:20:00|7796.21|7676.21|7790.21|7670.21|7803.38|7683.38|7789.05|7669.05|282
1659399900000|2022-08-02 00:25:00|7790.2|7670.2|7784.03|7664.03|7790.21|7670.21|7782.41|7662.41|277
1659400200000|2022-08-02 00:30:00|7783.81|7663.81|7757.37|7637.37|7784.38|7664.38|7754.05|7634.05|268
1659400500000|2022-08-02 00:35:00|7757.42|7637.42|7755.44|7635.44|7757.42|7637.42|7749.78|7629.78|274
1659400800000|2022-08-02 00:40:00|7755.47|7635.47|7751.75|7631.75|7756.75|7636.75|7750.18|7630.18|272
1659401100000|2022-08-02 00:45:00|7751.7|7631.7|7741.67|7621.67|7753.57|7633.57|7741.58|7621.58|265
1659401400000|2022-08-02 00:50:00|7741.81|7621.81|7736.84|7616.84|7741.81|7621.81|7730.88|7610.88|280
1659401700000|2022-08-02 00:55:00|7736.83|7616.83|7733.7|7613.7|7738.21|7618.21|7733.57|7613.57|258
1659402000000|2022-08-02 01:00:00|7733.73|7613.73|7737.42|7617.42|7740.67|7620.67|7733.17|7613.17|274
1659402300000|2022-08-02 01:05:00|7737.38|7617.38|7747.93|7627.93|7747.93|7627.93|7737.03|7617.03|266
1659402600000|2022-08-02 01:10:00|7748.51|7628.51|7771.14|7651.14|7771.14|7651.14|7748.51|7628.51|272
1659402900000|2022-08-02 01:15:00|7771.06|7651.06|7734.95|7614.95|7773.1|7653.1|7733.95|7613.95|271
1659403200000|2022-08-02 01:20:00|7734.98|7614.98|7747.72|7627.72|7751.11|7631.11|7734.97|7614.97|262
1659403500000|2022-08-02 01:25:00|7747.82|7627.82|7742.12|7622.12|7750.1|7630.1|7740.11|7620.11|261
1659403800000|2022-08-02 01:30:00|7742.06|7622.06|7723.13|7603.13|7743.38|7623.38|7722.92|7602.92|275
1659404100000|2022-08-02 01:35:00|7723.17|7603.17|7690.82|7570.82|7723.35|7603.35|7690.2|7570.2|280
1659404400000|2022-08-02 01:40:00|7690.99|7570.99|7667.28|7547.28|7691.38|7571.38|7662.3|7542.3|288
1659404700000|2022-08-02 01:45:00|7667.35|7547.35|7643.53|7523.53|7670.86|7550.86|7640.7|7520.7|286
1659405000000|2022-08-02 01:50:00|7643.54|7523.54|7631.43|7511.43|7643.87|7523.87|7629.54|7509.54|280
1659405300000|2022-08-02 01:55:00|7631.41|7511.41|7636.52|7516.52|7640.29|7520.29|7631.18|7511.18|279
1659405600000|2022-08-02 02:00:00|7636.57|7516.57|7631.77|7511.77|7636.57|7516.57|7623.34|7503.34|283
1659405900000|2022-08-02 02:05:00|7631.89|7511.89|7646.79|7526.79|7654.24|7534.24|7631.18|7511.18|280
1659406200000|2022-08-02 02:10:00|7646.9|7526.9|7642.23|7522.23|7647.02|7527.02|7637.49|7517.49|268
1659406500000|2022-08-02 02:15:00|7642.2|7522.2|7656.49|7536.49|7657.29|7537.29|7641.44|7521.44|260
1659406800000|2022-08-02 02:20:00|7656.42|7536.42|7656.18|7536.18|7657.8|7537.8|7652.93|7532.93|253
1659407100000|2022-08-02 02:25:00|7656.22|7536.22|7638.48|7518.48|7656.4|7536.4|7638.48|7518.48|259
1659407400000|2022-08-02 02:30:00|7638.5|7518.5|7563.96|7443.96|7638.5|7518.5|7563.91|7443.91|291
1659407700000|2022-08-02 02:35:00|7564.37|7444.37|7580.85|7460.85|7593.58|7473.58|7564.31|7444.31|278
1659408000000|2022-08-02 02:40:00|7580.93|7460.93|7590.22|7470.22|7597.64|7477.64|7580.93|7460.93|272
1659408300000|2022-08-02 02:45:00|7590.06|7470.06|7572.72|7452.72|7592.17|7472.17|7572.59|7452.59|286
1659408600000|2022-08-02 02:50:00|7572.54|7452.54|7570.49|7450.49|7575.56|7455.56|7569.57|7449.57|264
1659408900000|2022-08-02 02:55:00|7570.33|7450.33|7564.15|7444.15|7570.33|7450.33|7551.88|7431.88|289
1659409200000|2022-08-02 03:00:00|7564.19|7444.19|7556.13|7436.13|7566.32|7446.32|7553.67|7433.67|276
1659409500000|2022-08-02 03:05:00|7556.04|7436.04|7543.33|7423.33|7556.37|7436.37|7533.81|7413.81|291
1659409800000|2022-08-02 03:10:00|7543.17|7423.17|7517.11|7397.11|7543.17|7423.17|7515.23|7395.23|286
1659410100000|2022-08-02 03:15:00|7517.23|7397.23|7536.43|7416.43|7536.45|7416.45|7509.62|7389.62|284
1659410400000|2022-08-02 03:20:00|7536.42|7416.42|7529.46|7409.46|7538.31|7418.31|7529.08|7409.08|288
1659410700000|2022-08-02 03:25:00|7529.5|7409.5|7523.1|7403.1|7531.77|7411.77|7523.1|7403.1|283
1659411000000|2022-08-02 03:30:00|7522.77|7402.77|7537.03|7417.03|7538.44|7418.44|7519.49|7399.49|290
1659411300000|2022-08-02 03:35:00|7537|7417|7534.68|7414.68|7537|7417|7530.54|7410.54|281
1659411600000|2022-08-02 03:40:00|7534.69|7414.69|7531.49|7411.49|7534.99|7414.99|7526.95|7406.95|283
1659411900000|2022-08-02 03:45:00|7531.48|7411.48|7548.05|7428.05|7548.07|7428.07|7528.66|7408.66|278
1659412200000|2022-08-02 03:50:00|7547.96|7427.96|7539.93|7419.93|7551.72|7431.72|7539.4|7419.4|270
1659412500000|2022-08-02 03:55:00|7539.92|7419.92|7527.75|7407.75|7539.92|7419.92|7525.75|7405.75|268
1659412800000|2022-08-02 04:00:00|7527.71|7407.71|7532.9|7412.9|7533.05|7413.05|7519.52|7399.52|288
1659413100000|2022-08-02 04:05:00|7532.96|7412.96|7550.66|7430.66|7550.9|7430.9|7532.86|7412.86|278
1659413400000|2022-08-02 04:10:00|7550.88|7430.88|7546.86|7426.86|7553.25|7433.25|7546.54|7426.54|271
1659413700000|2022-08-02 04:15:00|7546.88|7426.88|7537.01|7417.01|7547.02|7427.02|7534.24|7414.24|259
1659414000000|2022-08-02 04:20:00|7537.02|7417.02|7535.69|7415.69|7538.03|7418.03|7532.03|7412.03|259
1659414300000|2022-08-02 04:25:00|7535.66|7415.66|7526.27|7406.27|7540.47|7420.47|7526.27|7406.27|276
1659414600000|2022-08-02 04:30:00|7526.34|7406.34|7525.35|7405.35|7527.32|7407.32|7518.47|7398.47|273
1659414900000|2022-08-02 04:35:00|7525.57|7405.57|7525.21|7405.21|7532.51|7412.51|7524.06|7404.06|266
1659415200000|2022-08-02 04:40:00|7525.15|7405.15|7492.28|7372.28|7526.3|7406.3|7492.28|7372.28|273
1659415500000|2022-08-02 04:45:00|7491.67|7371.67|7502.69|7382.69|7503.01|7383.01|7488.49|7368.49|276
1659415800000|2022-08-02 04:50:00|7502.78|7382.78|7520.09|7400.09|7523.04|7403.04|7502.53|7382.53|265
1659416100000|2022-08-02 04:55:00|7520.17|7400.17|7531.37|7411.37|7531.98|7411.98|7519.96|7399.96|274
1659416400000|2022-08-02 05:00:00|7531.35|7411.35|7536.64|7416.64|7536.89|7416.89|7527.77|7407.77|262
1659416700000|2022-08-02 05:05:00|7536.66|7416.66|7549.29|7429.29|7550.06|7430.06|7536.65|7416.65|278
1659417000000|2022-08-02 05:10:00|7549.38|7429.38|7545.98|7425.98|7549.79|7429.79|7543.58|7423.58|270
1659417300000|2022-08-02 05:15:00|7546|7426|7543.91|7423.91|7546.59|7426.59|7538.46|7418.46|268
1659417600000|2022-08-02 05:20:00|7543.36|7423.36|7546.73|7426.73|7546.73|7426.73|7539.39|7419.39|254
1659417900000|2022-08-02 05:25:00|7546.92|7426.92|7556.62|7436.62|7559.03|7439.03|7546.92|7426.92|262
1659418200000|2022-08-02 05:30:00|7556.57|7436.57|7553.66|7433.66|7558.04|7438.04|7551.84|7431.84|261
1659418500000|2022-08-02 05:35:00|7553.91|7433.91|7556.54|7436.54|7556.89|7436.89|7553.91|7433.91|267
1659418800000|2022-08-02 05:40:00|7556.6|7436.6|7567.89|7447.89|7567.89|7447.89|7556.52|7436.52|267
1659419100000|2022-08-02 05:45:00|7567.88|7447.88|7565.71|7445.71|7569.39|7449.39|7565|7445|256
1659419400000|2022-08-02 05:50:00|7565.73|7445.73|7560.29|7440.29|7565.73|7445.73|7558.68|7438.68|267
1659419700000|2022-08-02 05:55:00|7560.3|7440.3|7542.3|7422.3|7560.43|7440.43|7542.23|7422.23|263
1659420000000|2022-08-02 06:00:00|7542.28|7422.28|7560.96|7440.96|7561.29|7441.29|7542.27|7422.27|265
1659420300000|2022-08-02 06:05:00|7560.97|7440.97|7570.45|7450.45|7570.77|7450.77|7560.92|7440.92|277
1659420600000|2022-08-02 06:10:00|7570.28|7450.28|7573.06|7453.06|7576.86|7456.86|7570.18|7450.18|277
1659420900000|2022-08-02 06:15:00|7573.05|7453.05|7579.91|7459.91|7581.02|7461.02|7570.56|7450.56|266
1659421200000|2022-08-02 06:20:00|7579.84|7459.84|7570.16|7450.16|7580.21|7460.21|7567.68|7447.68|266
1659421500000|2022-08-02 06:25:00|7570.17|7450.17|7576.75|7456.75|7576.75|7456.75|7570.15|7450.15|269
1659421800000|2022-08-02 06:30:00|7576.56|7456.56|7581.26|7461.26|7584.36|7464.36|7576.22|7456.22|263
1659422100000|2022-08-02 06:35:00|7581.4|7461.4|7580.27|7460.27|7583.88|7463.88|7578.67|7458.67|269
1659422400000|2022-08-02 06:40:00|7580.31|7460.31|7584.16|7464.16|7586.68|7466.68|7578.91|7458.91|257
1659422700000|2022-08-02 06:45:00|7584.2|7464.2|7568.81|7448.81|7584.55|7464.55|7567.17|7447.17|260
1659423000000|2022-08-02 06:50:00|7568.77|7448.77|7568.18|7448.18|7569.22|7449.22|7566.41|7446.41|257
1659423300000|2022-08-02 06:55:00|7568.12|7448.12|7572.85|7452.85|7575.81|7455.81|7566.73|7446.73|259
1659423600000|2022-08-02 07:00:00|7572.92|7452.92|7549.23|7429.23|7573.14|7453.14|7549.23|7429.23|285
1659423900000|2022-08-02 07:05:00|7549.17|7429.17|7528.5|7408.5|7549.17|7429.17|7519.8|7399.8|284
1659424200000|2022-08-02 07:10:00|7528.8|7408.8|7543.26|7423.26|7545.31|7425.31|7528.8|7408.8|271
1659424500000|2022-08-02 07:15:00|7543.28|7423.28|7537.32|7417.32|7543.28|7423.28|7529.06|7409.06|278
1659424800000|2022-08-02 07:20:00|7537.36|7417.36|7528.72|7408.72|7539.01|7419.01|7528.58|7408.58|268
1659425100000|2022-08-02 07:25:00|7528.7|7408.7|7528.09|7408.09|7528.88|7408.88|7519.23|7399.23|272
1659425400000|2022-08-02 07:30:00|7528.02|7408.02|7524.75|7404.75|7536.4|7416.4|7523.67|7403.67|274
1659425700000|2022-08-02 07:35:00|7524.69|7404.69|7534.16|7414.16|7534.68|7414.68|7522.88|7402.88|277
1659426000000|2022-08-02 07:40:00|7534.37|7414.37|7554.02|7434.02|7560.3|7440.3|7533.38|7413.38|280
1659426300000|2022-08-02 07:45:00|7554.01|7434.01|7583.28|7463.28|7583.28|7463.28|7553.81|7433.81|281
1659426600000|2022-08-02 07:50:00|7583.43|7463.43|7582.21|7462.21|7589.27|7469.27|7581.57|7461.57|272
1659426900000|2022-08-02 07:55:00|7582.25|7462.25|7585.77|7465.77|7590.2|7470.2|7582.07|7462.07|278
1659427200000|2022-08-02 08:00:00|7586.07|7466.07|7576.87|7456.87|7588.2|7468.2|7576.25|7456.25|266
1659427500000|2022-08-02 08:05:00|7576.72|7456.72|7574.59|7454.59|7581.89|7461.89|7572.69|7452.69|282
1659427800000|2022-08-02 08:10:00|7574.78|7454.78|7556.96|7436.96|7574.9|7454.9|7556.78|7436.78|259
1659428100000|2022-08-02 08:15:00|7557.16|7437.16|7558.31|7438.31|7558.52|7438.52|7554.4|7434.4|266
1659428400000|2022-08-02 08:20:00|7558.25|7438.25|7563.71|7443.71|7564.53|7444.53|7555.24|7435.24|278
1659428700000|2022-08-02 08:25:00|7563.95|7443.95|7564.17|7444.17|7568.43|7448.43|7561.31|7441.31|270
1659429000000|2022-08-02 08:30:00|7564.1|7444.1|7568.3|7448.3|7569.08|7449.08|7559.23|7439.23|273
1659429300000|2022-08-02 08:35:00|7568.28|7448.28|7557.87|7437.87|7569.01|7449.01|7557.51|7437.51|274
1659429600000|2022-08-02 08:40:00|7557.88|7437.88|7565.3|7445.3|7567.99|7447.99|7552.28|7432.28|273
1659429900000|2022-08-02 08:45:00|7565.31|7445.31|7547.95|7427.95|7567.42|7447.42|7545.13|7425.13|276
1659430200000|2022-08-02 08:50:00|7547.89|7427.89|7547.56|7427.56|7555.32|7435.32|7547.56|7427.56|277
1659430500000|2022-08-02 08:55:00|7547.55|7427.55|7541.5|7421.5|7547.55|7427.55|7534.08|7414.08|275
1659430800000|2022-08-02 09:00:00|7542.21|7422.21|7533.97|7413.97|7543.92|7423.92|7532.84|7412.84|264
1659431100000|2022-08-02 09:05:00|7533.98|7413.98|7549.94|7429.94|7549.99|7429.99|7533.89|7413.89|264
1659431400000|2022-08-02 09:10:00|7549.81|7429.81|7547.72|7427.72|7550.79|7430.79|7540.66|7420.66|273
1659431700000|2022-08-02 09:15:00|7547.55|7427.55|7551.08|7431.08|7551.75|7431.75|7546.24|7426.24|274
1659432000000|2022-08-02 09:20:00|7551.26|7431.26|7506.22|7386.22|7551.38|7431.38|7505.82|7385.82|270
1659432300000|2022-08-02 09:25:00|7506.08|7386.08|7514.56|7394.56|7516.9|7396.9|7505.39|7385.39|285
1659432600000|2022-08-02 09:30:00|7514.54|7394.54|7501.32|7381.32|7518.71|7398.71|7494.73|7374.73|289
1659432900000|2022-08-02 09:35:00|7501.26|7381.26|7507.18|7387.18|7511.1|7391.1|7500.83|7380.83|284
1659433200000|2022-08-02 09:40:00|7507.02|7387.02|7500.11|7380.11|7510.19|7390.19|7500.11|7380.11|276
1659433500000|2022-08-02 09:45:00|7499.99|7379.99|7513.52|7393.52|7513.56|7393.56|7496.78|7376.78|273
1659433800000|2022-08-02 09:50:00|7513.46|7393.46|7511.59|7391.59|7523.01|7403.01|7510.85|7390.85|277
1659434100000|2022-08-02 09:55:00|7511.25|7391.25|7511.34|7391.34|7513.38|7393.38|7493.27|7373.27|287
1659434400000|2022-08-02 10:00:00|7511.76|7391.76|7504.22|7384.22|7512.88|7392.88|7498.84|7378.84|286
1659434700000|2022-08-02 10:05:00|7503.87|7383.87|7530.16|7410.16|7530.23|7410.23|7503.87|7383.87|282
1659435000000|2022-08-02 10:10:00|7529.96|7409.96|7554.39|7434.39|7554.55|7434.55|7529.86|7409.86|290
1659435300000|2022-08-02 10:15:00|7554.58|7434.58|7540.39|7420.39|7554.76|7434.76|7537.64|7417.64|275
1659435600000|2022-08-02 10:20:00|7540.34|7420.34|7554.7|7434.7|7556.75|7436.75|7540|7420|279
1659435900000|2022-08-02 10:25:00|7554.72|7434.72|7542.92|7422.92|7555.98|7435.98|7540.47|7420.47|285
1659436200000|2022-08-02 10:30:00|7542.9|7422.9|7549.21|7429.21|7550.48|7430.48|7540.95|7420.95|267
1659436500000|2022-08-02 10:35:00|7549.18|7429.18|7546.56|7426.56|7550.54|7430.54|7546.56|7426.56|274
1659436800000|2022-08-02 10:40:00|7546.28|7426.28|7558.82|7438.82|7558.9|7438.9|7541.49|7421.49|272
1659437100000|2022-08-02 10:45:00|7558.77|7438.77|7586.14|7466.14|7586.36|7466.36|7558.46|7438.46|279
1659437400000|2022-08-02 10:50:00|7586.1|7466.1|7571.97|7451.97|7589.71|7469.71|7571.54|7451.54|288
1659437700000|2022-08-02 10:55:00|7572.04|7452.04|7577.73|7457.73|7577.73|7457.73|7567.4|7447.4|281
1659438000000|2022-08-02 11:00:00|7577.87|7457.87|7586.48|7466.48|7590.13|7470.13|7574.12|7454.12|287
1659438300000|2022-08-02 11:05:00|7586.25|7466.25|7590.86|7470.86|7590.92|7470.92|7580.45|7460.45|275
1659438600000|2022-08-02 11:10:00|7590.95|7470.95|7589.5|7469.5|7594.4|7474.4|7589.28|7469.28|281
1659438900000|2022-08-02 11:15:00|7589.47|7469.47|7599.65|7479.65|7601.2|7481.2|7583.17|7463.17|276
1659439200000|2022-08-02 11:20:00|7600.32|7480.32|7596.17|7476.17|7601.3|7481.3|7591.95|7471.95|284
1659439500000|2022-08-02 11:25:00|7596.18|7476.18|7588.52|7468.52|7597.91|7477.91|7588.02|7468.02|278
1659439800000|2022-08-02 11:30:00|7588.58|7468.58|7603.12|7483.12|7603.12|7483.12|7584.68|7464.68|272
1659440100000|2022-08-02 11:35:00|7603.13|7483.13|7609.77|7489.77|7609.83|7489.83|7602.43|7482.43|279
1659440400000|2022-08-02 11:40:00|7609.74|7489.74|7603.96|7483.96|7623.22|7503.22|7603.81|7483.81|285
1659440700000|2022-08-02 11:45:00|7603.79|7483.79|7613.94|7493.94|7613.94|7493.94|7602.54|7482.54|281
1659441000000|2022-08-02 11:50:00|7614.96|7494.96|7614.12|7494.12|7626.45|7506.45|7613.92|7493.92|285
1659441300000|2022-08-02 11:55:00|7614.02|7494.02|7587.35|7467.35|7614.39|7494.39|7585.39|7465.39|288
1659441600000|2022-08-02 12:00:00|7587.34|7467.34|7591.1|7471.1|7593.15|7473.15|7586.2|7466.2|271
1659441900000|2022-08-02 12:05:00|7590.98|7470.98|7582.17|7462.17|7595.18|7475.18|7578.3|7458.3|266
1659442200000|2022-08-02 12:10:00|7582.29|7462.29|7582.15|7462.15|7590.56|7470.56|7582.13|7462.13|275
1659442500000|2022-08-02 12:15:00|7582.23|7462.23|7565.13|7445.13|7582.23|7462.23|7565.13|7445.13|286
1659442800000|2022-08-02 12:20:00|7565.18|7445.18|7558.07|7438.07|7565.35|7445.35|7550.73|7430.73|284
1659443100000|2022-08-02 12:25:00|7558.53|7438.53|7569.61|7449.61|7573.21|7453.21|7558.53|7438.53|280
1659443400000|2022-08-02 12:30:00|7569.62|7449.62|7547.95|7427.95|7576.08|7456.08|7547.95|7427.95|276
1659443700000|2022-08-02 12:35:00|7547.91|7427.91|7538.86|7418.86|7548.77|7428.77|7535.83|7415.83|284
1659444000000|2022-08-02 12:40:00|7537.3|7417.3|7537.85|7417.85|7538.78|7418.78|7530.68|7410.68|287
1659444300000|2022-08-02 12:45:00|7537.84|7417.84|7519.8|7399.8|7538.47|7418.47|7519.8|7399.8|283
1659444600000|2022-08-02 12:50:00|7519.58|7399.58|7507.87|7387.87|7521.2|7401.2|7507.24|7387.24|292
1659444900000|2022-08-02 12:55:00|7508.06|7388.06|7514.43|7394.43|7515.99|7395.99|7497.98|7377.98|285
1659445200000|2022-08-02 13:00:00|7514.34|7394.34|7530.39|7410.39|7530.39|7410.39|7514.34|7394.34|277
1659445500000|2022-08-02 13:05:00|7530.54|7410.54|7540.77|7420.77|7542.37|7422.37|7530.5|7410.5|282
1659445800000|2022-08-02 13:10:00|7540.7|7420.7|7559.28|7439.28|7561.77|7441.77|7540.37|7420.37|280
1659446100000|2022-08-02 13:15:00|7559.11|7439.11|7548.04|7428.04|7560.26|7440.26|7542.78|7422.78|280
1659446400000|2022-08-02 13:20:00|7548.05|7428.05|7540.55|7420.55|7549.4|7429.4|7535.87|7415.87|280
1659446700000|2022-08-02 13:25:00|7540.91|7420.91|7541.72|7421.72|7552.69|7432.69|7538.52|7418.52|277
1659447000000|2022-08-02 13:30:00|7541.69|7421.69|7557.24|7437.24|7565.43|7445.43|7529.46|7409.46|293
1659447300000|2022-08-02 13:35:00|7557.67|7437.67|7564.59|7444.59|7564.59|7444.59|7550.02|7430.02|290
1659447600000|2022-08-02 13:40:00|7564.68|7444.68|7554.23|7434.23|7573.08|7453.08|7552.88|7432.88|277
1659447900000|2022-08-02 13:45:00|7553.76|7433.76|7565.92|7445.92|7578.02|7458.02|7553.46|7433.46|287
1659448200000|2022-08-02 13:50:00|7565.89|7445.89|7539.54|7419.54|7565.89|7445.89|7538.94|7418.94|283
1659448500000|2022-08-02 13:55:00|7539.75|7419.75|7557.45|7437.45|7558.32|7438.32|7527.76|7407.76|288
1659448800000|2022-08-02 14:00:00|7557.58|7437.58|7546.63|7426.63|7559.44|7439.44|7546.63|7426.63|282
1659449100000|2022-08-02 14:05:00|7546.55|7426.55|7530.72|7410.72|7547.24|7427.24|7530.72|7410.72|283
1659449400000|2022-08-02 14:10:00|7530.11|7410.11|7535.8|7415.8|7535.9|7415.9|7510.17|7390.17|286
1659449700000|2022-08-02 14:15:00|7535.98|7415.98|7552.45|7432.45|7554.76|7434.76|7535.32|7415.32|280
1659450000000|2022-08-02 14:20:00|7552.5|7432.5|7541.31|7421.31|7561.64|7441.64|7538.72|7418.72|284
1659450300000|2022-08-02 14:25:00|7541.38|7421.38|7628.64|7508.64|7628.64|7508.64|7540.23|7420.23|280
1659450600000|2022-08-02 14:30:00|7629.32|7509.32|7537.62|7417.62|7659|7539|7537.62|7417.62|299
1659450900000|2022-08-02 14:35:00|7537.59|7417.59|7596.62|7476.62|7599.73|7479.73|7537.34|7417.34|300
1659451200000|2022-08-02 14:40:00|7596.74|7476.74|7635.67|7515.67|7637.13|7517.13|7575.74|7455.74|296
1659451500000|2022-08-02 14:45:00|7635.57|7515.57|7687.82|7567.82|7687.82|7567.82|7629.39|7509.39|294
1659451800000|2022-08-02 14:50:00|7688.29|7568.29|7714.05|7594.05|7721.79|7601.79|7688.29|7568.29|295
1659452100000|2022-08-02 14:55:00|7713.92|7593.92|7698.62|7578.62|7713.92|7593.92|7688.83|7568.83|292
1659452400000|2022-08-02 15:00:00|7698.33|7578.33|7731.39|7611.39|7731.47|7611.47|7698.25|7578.25|296
1659452700000|2022-08-02 15:05:00|7731.48|7611.48|7711.23|7591.23|7733.92|7613.92|7699.42|7579.42|290
1659453000000|2022-08-02 15:10:00|7711.22|7591.22|7662.85|7542.85|7711.43|7591.43|7661.53|7541.53|292
1659453300000|2022-08-02 15:15:00|7662.67|7542.67|7661.02|7541.02|7666.55|7546.55|7641.84|7521.84|292
1659453600000|2022-08-02 15:20:00|7660.4|7540.4|7637.51|7517.51|7660.41|7540.41|7630.49|7510.49|285
1659453900000|2022-08-02 15:25:00|7637.52|7517.52|7652.66|7532.66|7653.28|7533.28|7637.37|7517.37|287
1659454200000|2022-08-02 15:30:00|7652.61|7532.61|7654.16|7534.16|7654.16|7534.16|7637.46|7517.46|285
1659454500000|2022-08-02 15:35:00|7654.15|7534.15|7688.27|7568.27|7693.6|7573.6|7654.15|7534.15|290
1659454800000|2022-08-02 15:40:00|7688.48|7568.48|7699.94|7579.94|7702.49|7582.49|7688.48|7568.48|282
1659455100000|2022-08-02 15:45:00|7699.97|7579.97|7696.02|7576.02|7716.69|7596.69|7691.95|7571.95|289
1659455400000|2022-08-02 15:50:00|7696.15|7576.15|7712.32|7592.32|7712.33|7592.33|7696.15|7576.15|280
1659455700000|2022-08-02 15:55:00|7712.3|7592.3|7704.44|7584.44|7712.95|7592.95|7703.11|7583.11|274
1659456000000|2022-08-02 16:00:00|7704.5|7584.5|7729.71|7609.71|7732.48|7612.48|7701.31|7581.31|295
1659456300000|2022-08-02 16:05:00|7729.75|7609.75|7746.58|7626.58|7752.46|7632.46|7729.23|7609.23|291
1659456600000|2022-08-02 16:10:00|7746.48|7626.48|7764.68|7644.68|7765.31|7645.31|7743.18|7623.18|289
1659456900000|2022-08-02 16:15:00|7764.59|7644.59|7773.24|7653.24|7776.45|7656.45|7759.53|7639.53|291
1659457200000|2022-08-02 16:20:00|7773.6|7653.6|7803.15|7683.15|7808.58|7688.58|7773.6|7653.6|293
1659457500000|2022-08-02 16:25:00|7803.21|7683.21|7850.08|7730.08|7850.33|7730.33|7800.42|7680.42|297
1659457800000|2022-08-02 16:30:00|7849.79|7729.79|7832.7|7712.7|7854.11|7734.11|7832.25|7712.25|295
1659458100000|2022-08-02 16:35:00|7832.79|7712.79|7853.47|7733.47|7853.52|7733.52|7832.79|7712.79|286
1659458400000|2022-08-02 16:40:00|7853.81|7733.81|7850.08|7730.08|7877.86|7757.86|7848.6|7728.6|295
1659458700000|2022-08-02 16:45:00|7850.09|7730.09|7846.44|7726.44|7853.07|7733.07|7843|7723|289
1659459000000|2022-08-02 16:50:00|7846.36|7726.36|7844.41|7724.41|7848.34|7728.34|7832.45|7712.45|292
1659459300000|2022-08-02 16:55:00|7844.26|7724.26|7848.99|7728.99|7851.72|7731.72|7842.74|7722.74|280
1659459600000|2022-08-02 17:00:00|7848.91|7728.91|7868.5|7748.5|7868.85|7748.85|7848.01|7728.01|290
1659459900000|2022-08-02 17:05:00|7868.71|7748.71|7847.24|7727.24|7869.39|7749.39|7847.24|7727.24|289
1659460200000|2022-08-02 17:10:00|7846.58|7726.58|7838.03|7718.03|7846.72|7726.72|7831.73|7711.73|293
1659460500000|2022-08-02 17:15:00|7838.52|7718.52|7852.6|7732.6|7856.84|7736.84|7838.14|7718.14|276
1659460800000|2022-08-02 17:20:00|7852.62|7732.62|7839.48|7719.48|7858.24|7738.24|7839.47|7719.47|286
1659461100000|2022-08-02 17:25:00|7839.46|7719.46|7813.73|7693.73|7839.55|7719.55|7813.49|7693.49|290
1659461400000|2022-08-02 17:30:00|7813.64|7693.64|7791.48|7671.48|7813.84|7693.84|7791.48|7671.48|283
1659461700000|2022-08-02 17:35:00|7790.9|7670.9|7789.51|7669.51|7790.9|7670.9|7778.32|7658.32|285
1659462000000|2022-08-02 17:40:00|7789.59|7669.59|7778.61|7658.61|7793.15|7673.15|7778.5|7658.5|284
1659462300000|2022-08-02 17:45:00|7778.62|7658.62|7768.21|7648.21|7778.65|7658.65|7764.98|7644.98|291
1659462600000|2022-08-02 17:50:00|7768.11|7648.11|7772.38|7652.38|7772.38|7652.38|7761.18|7641.18|286
1659462900000|2022-08-02 17:55:00|7772.44|7652.44|7776.6|7656.6|7778.43|7658.43|7770.74|7650.74|281
1659463200000|2022-08-02 18:00:00|7776.63|7656.63|7780.29|7660.29|7783.38|7663.38|7772.43|7652.43|283
1659463500000|2022-08-02 18:05:00|7780.3|7660.3|7809.8|7689.8|7809.8|7689.8|7780.24|7660.24|281
1659463800000|2022-08-02 18:10:00|7809.62|7689.62|7816.82|7696.82|7818.96|7698.96|7809.58|7689.58|270
1659464100000|2022-08-02 18:15:00|7816.99|7696.99|7788.86|7668.86|7818.13|7698.13|7788.86|7668.86|282
1659464400000|2022-08-02 18:20:00|7788.72|7668.72|7795.93|7675.93|7808.89|7688.89|7787.2|7667.2|284
1659464700000|2022-08-02 18:25:00|7795.56|7675.56|7787.33|7667.33|7800.08|7680.08|7787.14|7667.14|272
1659465000000|2022-08-02 18:30:00|7787.43|7667.43|7795.63|7675.63|7795.65|7675.65|7781.55|7661.55|284
1659465300000|2022-08-02 18:35:00|7795.65|7675.65|7761.33|7641.33|7795.67|7675.67|7758.98|7638.98|286
1659465600000|2022-08-02 18:40:00|7761.42|7641.42|7774.4|7654.4|7774.89|7654.89|7761.42|7641.42|273
1659465900000|2022-08-02 18:45:00|7774.45|7654.45|7763.88|7643.88|7778.2|7658.2|7760.52|7640.52|284
1659466200000|2022-08-02 18:50:00|7763.94|7643.94|7727.65|7607.65|7765.98|7645.98|7726.92|7606.92|283
1659466500000|2022-08-02 18:55:00|7727.77|7607.77|7707.95|7587.95|7728.57|7608.57|7706.57|7586.57|283
1659466800000|2022-08-02 19:00:00|7707.85|7587.85|7687.27|7567.27|7710.03|7590.03|7682.08|7562.08|289
1659467100000|2022-08-02 19:05:00|7687.5|7567.5|7685.01|7565.01|7690.24|7570.24|7677.07|7557.07|278
1659467400000|2022-08-02 19:10:00|7684.99|7564.99|7683.69|7563.69|7685.74|7565.74|7673.86|7553.86|282
1659467700000|2022-08-02 19:15:00|7683.48|7563.48|7683.65|7563.65|7689.25|7569.25|7678.19|7558.19|287
1659468000000|2022-08-02 19:20:00|7683.61|7563.61|7717.57|7597.57|7717.57|7597.57|7683.57|7563.57|283
1659468300000|2022-08-02 19:25:00|7717.49|7597.49|7759.29|7639.29|7759.63|7639.63|7717.39|7597.39|276
1659468600000|2022-08-02 19:30:00|7758.87|7638.87|7751.26|7631.26|7759.01|7639.01|7734.21|7614.21|282
1659468900000|2022-08-02 19:35:00|7751.13|7631.13|7748.67|7628.67|7760.3|7640.3|7747.11|7627.11|279
1659469200000|2022-08-02 19:40:00|7748.66|7628.66|7746.45|7626.45|7749.15|7629.15|7739.14|7619.14|275
1659469500000|2022-08-02 19:45:00|7746.47|7626.47|7729.39|7609.39|7750.36|7630.36|7729.39|7609.39|278
1659469800000|2022-08-02 19:50:00|7729.42|7609.42|7733.81|7613.81|7739.93|7619.93|7728.7|7608.7|280
1659470100000|2022-08-02 19:55:00|7733.88|7613.88|7712.21|7592.21|7733.88|7613.88|7710.96|7590.96|281
1659470400000|2022-08-02 20:00:00|7711.94|7591.94|7714.91|7594.91|7718.43|7598.43|7702.24|7582.24|287
1659470700000|2022-08-02 20:05:00|7715.04|7595.04|7721.42|7601.42|7728.46|7608.46|7714.31|7594.31|286
1659471000000|2022-08-02 20:10:00|7721.46|7601.46|7726.03|7606.03|7726.03|7606.03|7715.16|7595.16|272
1659471300000|2022-08-02 20:15:00|7726.82|7606.82|7742|7622|7747.14|7627.14|7726.67|7606.67|290
1659471600000|2022-08-02 20:20:00|7741.93|7621.93|7730.92|7610.92|7741.98|7621.98|7728.87|7608.87|274
1659471900000|2022-08-02 20:25:00|7731.74|7611.74|7749.7|7629.7|7755.06|7635.06|7731.74|7611.74|280
1659472200000|2022-08-02 20:30:00|7749.63|7629.63|7735.38|7615.38|7749.64|7629.64|7735.03|7615.03|283
1659472500000|2022-08-02 20:35:00|7735.4|7615.4|7728.2|7608.2|7735.54|7615.54|7722.59|7602.59|274
1659472800000|2022-08-02 20:40:00|7728.12|7608.12|7741.15|7621.15|7741.57|7621.57|7721.71|7601.71|274
1659473100000|2022-08-02 20:45:00|7741.37|7621.37|7722.19|7602.19|7742.15|7622.15|7722.19|7602.19|285
1659473400000|2022-08-02 20:50:00|7721.93|7601.93|7736.88|7616.88|7739.75|7619.75|7718.43|7598.43|262
1659473700000|2022-08-02 20:55:00|7736.86|7616.86|7734.79|7614.79|7740|7620|7729.79|7609.79|271
1659474000000|2022-08-02 21:00:00|7734.91|7614.91|7733.04|7613.04|7738.69|7618.69|7726.85|7606.85|280
1659474300000|2022-08-02 21:05:00|7732.91|7612.91|7710.97|7590.97|7733.27|7613.27|7710.7|7590.7|275
1659474600000|2022-08-02 21:10:00|7710.95|7590.95|7713.41|7593.41|7714.17|7594.17|7699.62|7579.62|272
1659474900000|2022-08-02 21:15:00|7713.39|7593.39|7699.6|7579.6|7713.49|7593.49|7694.62|7574.62|278
1659475200000|2022-08-02 21:20:00|7699.59|7579.59|7691.58|7571.58|7699.96|7579.96|7691.12|7571.12|276
1659475500000|2022-08-02 21:25:00|7691.65|7571.65|7695.59|7575.59|7698.03|7578.03|7690.32|7570.32|269
1659475800000|2022-08-02 21:30:00|7695.63|7575.63|7712.77|7592.77|7713.13|7593.13|7695.11|7575.11|277
1659476100000|2022-08-02 21:35:00|7712.41|7592.41|7702.93|7582.93|7713.28|7593.28|7702.76|7582.76|279
1659476400000|2022-08-02 21:40:00|7702.97|7582.97|7713.03|7593.03|7713.03|7593.03|7702.6|7582.6|250
1659476700000|2022-08-02 21:45:00|7713.32|7593.32|7747.81|7627.81|7747.81|7627.81|7713.32|7593.32|284
1659477000000|2022-08-02 21:50:00|7748.29|7628.29|7735.2|7615.2|7757.63|7637.63|7735.12|7615.12|280
1659477300000|2022-08-02 21:55:00|7735.19|7615.19|7746.79|7626.79|7748.59|7628.59|7730.59|7610.59|268
1659477600000|2022-08-02 22:00:00|7746.77|7626.77|7746.17|7626.17|7755.87|7635.87|7745.83|7625.83|284
1659477900000|2022-08-02 22:05:00|7746.28|7626.28|7754.71|7634.71|7754.98|7634.98|7746.26|7626.26|284
1659478200000|2022-08-02 22:10:00|7754.61|7634.61|7740.36|7620.36|7756.93|7636.93|7738.83|7618.83|273
1659478500000|2022-08-02 22:15:00|7740.39|7620.39|7736.57|7616.57|7742.12|7622.12|7728.84|7608.84|283
1659478800000|2022-08-02 22:20:00|7736.5|7616.5|7724.91|7604.91|7739.3|7619.3|7724.91|7604.91|260
1659479100000|2022-08-02 22:25:00|7724.87|7604.87|7719.9|7599.9|7733.78|7613.78|7719.68|7599.68|271
1659479400000|2022-08-02 22:30:00|7719.76|7599.76|7715.18|7595.18|7720.22|7600.22|7714.69|7594.69|260
1659479700000|2022-08-02 22:35:00|7715.15|7595.15|7745.35|7625.35|7745.43|7625.43|7714.87|7594.87|284
1659480000000|2022-08-02 22:40:00|7745.51|7625.51|7745.45|7625.45|7747.6|7627.6|7743.83|7623.83|275
1659480300000|2022-08-02 22:45:00|7745.4|7625.4|7734.71|7614.71|7751.81|7631.81|7734.71|7614.71|277
1659480600000|2022-08-02 22:50:00|7734.24|7614.24|7743.53|7623.53|7747.34|7627.34|7733.05|7613.05|254
1659480900000|2022-08-02 22:55:00|7743.7|7623.7|7732.04|7612.04|7743.8|7623.8|7729.75|7609.75|265
1659481200000|2022-08-02 23:00:00|7733.05|7613.05|7745.15|7625.15|7752.94|7632.94|7732.87|7612.87|282
1659481500000|2022-08-02 23:05:00|7745.17|7625.17|7730.97|7610.97|7746.67|7626.67|7721.75|7601.75|275
1659481800000|2022-08-02 23:10:00|7730.98|7610.98|7725.57|7605.57|7738.4|7618.4|7722.91|7602.91|282
1659482100000|2022-08-02 23:15:00|7725.31|7605.31|7702.34|7582.34|7730.41|7610.41|7696.58|7576.58|288
1659482400000|2022-08-02 23:20:00|7702.23|7582.23|7708.49|7588.49|7709|7589|7699.61|7579.61|274
1659482700000|2022-08-02 23:25:00|7708.48|7588.48|7714.62|7594.62|7721.7|7601.7|7708.48|7588.48|260
1659483000000|2022-08-02 23:30:00|7714.45|7594.45|7726.95|7606.95|7728.75|7608.75|7713.94|7593.94|261
1659483300000|2022-08-02 23:35:00|7726.89|7606.89|7725.6|7605.6|7732.89|7612.89|7725.6|7605.6|274
1659483600000|2022-08-02 23:40:00|7725.82|7605.82|7731.39|7611.39|7733.18|7613.18|7725.4|7605.4|254
1659483900000|2022-08-02 23:45:00|7731.41|7611.41|7717.9|7597.9|7732.08|7612.08|7714.03|7594.03|284
1659484200000|2022-08-02 23:50:00|7717.88|7597.88|7675.41|7555.41|7719.31|7599.31|7675.28|7555.28|172
1659484800000|2022-08-03 00:00:00|7666.17|7546.17|7664.15|7544.15|7675.77|7555.77|7660.49|7540.49|267
1659485100000|2022-08-03 00:05:00|7664.25|7544.25|7686.39|7566.39|7690.97|7570.97|7655.8|7535.8|292
1659485400000|2022-08-03 00:10:00|7686.67|7566.67|7647|7527|7691.63|7571.63|7646.93|7526.93|282
1659485700000|2022-08-03 00:15:00|7647.07|7527.07|7625.94|7505.94|7649.41|7529.41|7625.94|7505.94|292
1659486000000|2022-08-03 00:20:00|7625.58|7505.58|7592.52|7472.52|7626.48|7506.48|7592.49|7472.49|292
1659486300000|2022-08-03 00:25:00|7592.53|7472.53|7575.94|7455.94|7592.72|7472.72|7573.06|7453.06|287
1659486600000|2022-08-03 00:30:00|7575.82|7455.82|7579.75|7459.75|7592.88|7472.88|7574.92|7454.92|294
1659486900000|2022-08-03 00:35:00|7577.41|7457.41|7576.56|7456.56|7582.36|7462.36|7573.11|7453.11|291
1659487200000|2022-08-03 00:40:00|7576.44|7456.44|7546.32|7426.32|7577.2|7457.2|7540.24|7420.24|296
1659487500000|2022-08-03 00:45:00|7546.3|7426.3|7550.51|7430.51|7553.52|7433.52|7544.6|7424.6|291
1659487800000|2022-08-03 00:50:00|7550.5|7430.5|7529.48|7409.48|7553.91|7433.91|7529.48|7409.48|295
1659488100000|2022-08-03 00:55:00|7528.6|7408.6|7538.68|7418.68|7538.68|7418.68|7520.91|7400.91|292
1659488400000|2022-08-03 01:00:00|7538.7|7418.7|7525.72|7405.72|7541.12|7421.12|7516.73|7396.73|293
1659488700000|2022-08-03 01:05:00|7525.3|7405.3|7529.66|7409.66|7531.05|7411.05|7512.57|7392.57|285
1659489000000|2022-08-03 01:10:00|7529.73|7409.73|7528.45|7408.45|7538.32|7418.32|7528.14|7408.14|275
1659489300000|2022-08-03 01:15:00|7528.43|7408.43|7541.33|7421.33|7541.42|7421.42|7528.43|7408.43|283
1659489600000|2022-08-03 01:20:00|7541.22|7421.22|7558.27|7438.27|7562.29|7442.29|7535.75|7415.75|285
1659489900000|2022-08-03 01:25:00|7558.22|7438.22|7572.41|7452.41|7575.4|7455.4|7557.97|7437.97|280
1659490200000|2022-08-03 01:30:00|7572.03|7452.03|7594.89|7474.89|7595.53|7475.53|7571.94|7451.94|288
1659490500000|2022-08-03 01:35:00|7594.95|7474.95|7586.45|7466.45|7594.96|7474.96|7586.45|7466.45|280
1659490800000|2022-08-03 01:40:00|7586.39|7466.39|7596.26|7476.26|7596.29|7476.29|7583.57|7463.57|285
1659491100000|2022-08-03 01:45:00|7596.4|7476.4|7610.82|7490.82|7611|7491|7596.13|7476.13|277
1659491400000|2022-08-03 01:50:00|7611.08|7491.08|7612.05|7492.05|7621.75|7501.75|7610.67|7490.67|274
1659491700000|2022-08-03 01:55:00|7612.06|7492.06|7600.29|7480.29|7612.81|7492.81|7599.34|7479.34|279
1659492000000|2022-08-03 02:00:00|7600.42|7480.42|7611.47|7491.47|7614.18|7494.18|7594.07|7474.07|281
1659492300000|2022-08-03 02:05:00|7611.78|7491.78|7614.8|7494.8|7616.17|7496.17|7606.72|7486.72|279
1659492600000|2022-08-03 02:10:00|7614.91|7494.91|7613.65|7493.65|7617.5|7497.5|7609.72|7489.72|278
1659492900000|2022-08-03 02:15:00|7613.91|7493.91|7602.26|7482.26|7614.96|7494.96|7602.26|7482.26|282
1659493200000|2022-08-03 02:20:00|7602.2|7482.2|7585.74|7465.74|7602.23|7482.23|7584.69|7464.69|279
1659493500000|2022-08-03 02:25:00|7585.91|7465.91|7570.61|7450.61|7587.23|7467.23|7570.43|7450.43|282
1659493800000|2022-08-03 02:30:00|7570.64|7450.64|7574.07|7454.07|7577.95|7457.95|7570.19|7450.19|276
1659494100000|2022-08-03 02:35:00|7575.11|7455.11|7605.44|7485.44|7605.44|7485.44|7575.11|7455.11|281
1659494400000|2022-08-03 02:40:00|7605.48|7485.48|7600.93|7480.93|7608.21|7488.21|7599.88|7479.88|267
1659494700000|2022-08-03 02:45:00|7601.06|7481.06|7583.45|7463.45|7603.08|7483.08|7583.36|7463.36|278
1659495000000|2022-08-03 02:50:00|7583.44|7463.44|7582.41|7462.41|7584.7|7464.7|7575.39|7455.39|281
1659495300000|2022-08-03 02:55:00|7582.73|7462.73|7584.13|7464.13|7589.37|7469.37|7582.18|7462.18|276
1659495600000|2022-08-03 03:00:00|7584.36|7464.36|7592.8|7472.8|7593.43|7473.43|7580.26|7460.26|273
1659495900000|2022-08-03 03:05:00|7592.89|7472.89|7600.8|7480.8|7601.21|7481.21|7592.84|7472.84|269
1659496200000|2022-08-03 03:10:00|7600.82|7480.82|7636.33|7516.33|7636.84|7516.84|7600.16|7480.16|284
1659496500000|2022-08-03 03:15:00|7636.54|7516.54|7623.06|7503.06|7644.75|7524.75|7622.79|7502.79|285
1659496800000|2022-08-03 03:20:00|7623.21|7503.21|7635.65|7515.65|7639.09|7519.09|7621.6|7501.6|271
1659497100000|2022-08-03 03:25:00|7635.66|7515.66|7626.16|7506.16|7637.72|7517.72|7626.16|7506.16|270
1659497400000|2022-08-03 03:30:00|7626.09|7506.09|7624.93|7504.93|7627.74|7507.74|7623.27|7503.27|278
1659497700000|2022-08-03 03:35:00|7624.91|7504.91|7608.13|7488.13|7625.32|7505.32|7608.13|7488.13|269
1659498000000|2022-08-03 03:40:00|7608.05|7488.05|7608.75|7488.75|7610.08|7490.08|7604.52|7484.52|265
1659498300000|2022-08-03 03:45:00|7608.69|7488.69|7628.42|7508.42|7629.24|7509.24|7608.69|7488.69|282
1659498600000|2022-08-03 03:50:00|7628.44|7508.44|7621.77|7501.77|7628.57|7508.57|7619.93|7499.93|264
1659498900000|2022-08-03 03:55:00|7621.75|7501.75|7625.52|7505.52|7625.78|7505.78|7610.52|7490.52|277
1659499200000|2022-08-03 04:00:00|7625.55|7505.55|7622.04|7502.04|7629.96|7509.96|7621.47|7501.47|272
1659499500000|2022-08-03 04:05:00|7621.87|7501.87|7624.74|7504.74|7630.87|7510.87|7620.58|7500.58|272
1659499800000|2022-08-03 04:10:00|7624.53|7504.53|7621.52|7501.52|7624.53|7504.53|7618.47|7498.47|266
1659500100000|2022-08-03 04:15:00|7621.54|7501.54|7639.65|7519.65|7639.65|7519.65|7619.48|7499.48|281
1659500400000|2022-08-03 04:20:00|7639.76|7519.76|7637.08|7517.08|7647.01|7527.01|7635.27|7515.27|278
1659500700000|2022-08-03 04:25:00|7637.14|7517.14|7633.63|7513.63|7638.72|7518.72|7632.83|7512.83|276
1659501000000|2022-08-03 04:30:00|7633.6|7513.6|7642.2|7522.2|7643.24|7523.24|7632.39|7512.39|269
1659501300000|2022-08-03 04:35:00|7642.18|7522.18|7633.15|7513.15|7642.22|7522.22|7628.34|7508.34|274
1659501600000|2022-08-03 04:40:00|7633.17|7513.17|7630.46|7510.46|7633.17|7513.17|7626.65|7506.65|278
1659501900000|2022-08-03 04:45:00|7630.32|7510.32|7635.22|7515.22|7637.57|7517.57|7629.31|7509.31|254
1659502200000|2022-08-03 04:50:00|7635.19|7515.19|7626.09|7506.09|7635.19|7515.19|7624.79|7504.79|274
1659502500000|2022-08-03 04:55:00|7626.11|7506.11|7627.17|7507.17|7631.12|7511.12|7626.07|7506.07|281
1659502800000|2022-08-03 05:00:00|7626.86|7506.86|7623.83|7503.83|7626.86|7506.86|7621.06|7501.06|260
1659503100000|2022-08-03 05:05:00|7624.02|7504.02|7617.38|7497.38|7624.14|7504.14|7617.33|7497.33|265
1659503400000|2022-08-03 05:10:00|7617.12|7497.12|7615.56|7495.56|7618.36|7498.36|7614.92|7494.92|271
1659503700000|2022-08-03 05:15:00|7615.72|7495.72|7632.73|7512.73|7632.73|7512.73|7615.72|7495.72|270
1659504000000|2022-08-03 05:20:00|7632.68|7512.68|7645.73|7525.73|7645.8|7525.8|7632.48|7512.48|268
1659504300000|2022-08-03 05:25:00|7645.72|7525.72|7651.12|7531.12|7656.63|7536.63|7645.6|7525.6|278
1659504600000|2022-08-03 05:30:00|7651.16|7531.16|7682.04|7562.04|7682.14|7562.14|7650.97|7530.97|291
1659504900000|2022-08-03 05:35:00|7682.1|7562.1|7673.15|7553.15|7682.1|7562.1|7672.37|7552.37|280
1659505200000|2022-08-03 05:40:00|7673.24|7553.24|7680.37|7560.37|7680.4|7560.4|7672.85|7552.85|270
1659505500000|2022-08-03 05:45:00|7680.36|7560.36|7675.58|7555.58|7682.62|7562.62|7674.28|7554.28|269
1659505800000|2022-08-03 05:50:00|7675.63|7555.63|7682.73|7562.73|7682.83|7562.83|7675.63|7555.63|280
1659506100000|2022-08-03 05:55:00|7682.68|7562.68|7680.13|7560.13|7683.21|7563.21|7679.83|7559.83|250
1659506400000|2022-08-03 06:00:00|7680.2|7560.2|7689.67|7569.67|7691.43|7571.43|7679.37|7559.37|278
1659506700000|2022-08-03 06:05:00|7689.68|7569.68|7717.65|7597.65|7717.91|7597.91|7689.68|7569.68|281
1659507000000|2022-08-03 06:10:00|7717.89|7597.89|7723.38|7603.38|7726.29|7606.29|7717.89|7597.89|279
1659507300000|2022-08-03 06:15:00|7723.4|7603.4|7718.36|7598.36|7724.69|7604.69|7715.51|7595.51|278
1659507600000|2022-08-03 06:20:00|7718.09|7598.09|7721.04|7601.04|7722.65|7602.65|7715.38|7595.38|265
1659507900000|2022-08-03 06:25:00|7720.96|7600.96|7719.58|7599.58|7726.78|7606.78|7719.58|7599.58|267
1659508200000|2022-08-03 06:30:00|7719.65|7599.65|7713.13|7593.13|7719.66|7599.66|7708.95|7588.95|276
1659508500000|2022-08-03 06:35:00|7713.22|7593.22|7715.9|7595.9|7718.49|7598.49|7713.22|7593.22|272
1659508800000|2022-08-03 06:40:00|7716.01|7596.01|7708.11|7588.11|7716.28|7596.28|7707.8|7587.8|282
1659509100000|2022-08-03 06:45:00|7708.07|7588.07|7701.37|7581.37|7708.07|7588.07|7698.61|7578.61|276
1659509400000|2022-08-03 06:50:00|7701.26|7581.26|7709.46|7589.46|7711.95|7591.95|7700.31|7580.31|259
1659509700000|2022-08-03 06:55:00|7709.52|7589.52|7714.56|7594.56|7718.94|7598.94|7709|7589|280
1659510000000|2022-08-03 07:00:00|7714.39|7594.39|7704.42|7584.42|7714.59|7594.59|7704.23|7584.23|271
1659510300000|2022-08-03 07:05:00|7704.56|7584.56|7709.47|7589.47|7710.65|7590.65|7701.85|7581.85|278
1659510600000|2022-08-03 07:10:00|7710.41|7590.41|7699.77|7579.77|7713.87|7593.87|7699.77|7579.77|267
1659510900000|2022-08-03 07:15:00|7699.58|7579.58|7713.74|7593.74|7713.78|7593.78|7698.28|7578.28|269
1659511200000|2022-08-03 07:20:00|7713.77|7593.77|7721.5|7601.5|7723.17|7603.17|7713.77|7593.77|277
1659511500000|2022-08-03 07:25:00|7721.49|7601.49|7716.26|7596.26|7721.49|7601.49|7715.8|7595.8|267
1659511800000|2022-08-03 07:30:00|7716.15|7596.15|7714.06|7594.06|7716.41|7596.41|7712.23|7592.23|257
1659512100000|2022-08-03 07:35:00|7714.1|7594.1|7709.76|7589.76|7714.1|7594.1|7708.99|7588.99|269
1659512400000|2022-08-03 07:40:00|7709.68|7589.68|7708.1|7588.1|7713.02|7593.02|7706.72|7586.72|263
1659512700000|2022-08-03 07:45:00|7708.22|7588.22|7695.69|7575.69|7708.22|7588.22|7694.47|7574.47|272
1659513000000|2022-08-03 07:50:00|7695.71|7575.71|7689.95|7569.95|7696.9|7576.9|7688.06|7568.06|278
1659513300000|2022-08-03 07:55:00|7690.25|7570.25|7687.32|7567.32|7695.85|7575.85|7685.38|7565.38|276
1659513600000|2022-08-03 08:00:00|7687.25|7567.25|7728.39|7608.39|7730.53|7610.53|7687.25|7567.25|285
1659513900000|2022-08-03 08:05:00|7728.19|7608.19|7718.34|7598.34|7732.17|7612.17|7716.36|7596.36|281
1659514200000|2022-08-03 08:10:00|7718.44|7598.44|7730.44|7610.44|7733.73|7613.73|7717.78|7597.78|281
1659514500000|2022-08-03 08:15:00|7730.49|7610.49|7725.55|7605.55|7730.68|7610.68|7721|7601|274
1659514800000|2022-08-03 08:20:00|7725.59|7605.59|7737.99|7617.99|7738.35|7618.35|7724.38|7604.38|267
1659515100000|2022-08-03 08:25:00|7737.82|7617.82|7734.06|7614.06|7740.04|7620.04|7730.66|7610.66|280
1659515400000|2022-08-03 08:30:00|7734.14|7614.14|7742.32|7622.32|7742.38|7622.38|7731.09|7611.09|284
1659515700000|2022-08-03 08:35:00|7742.3|7622.3|7748.36|7628.36|7749.58|7629.58|7742.26|7622.26|284
1659516000000|2022-08-03 08:40:00|7748.23|7628.23|7761.29|7641.29|7761.29|7641.29|7744.24|7624.24|286
1659516300000|2022-08-03 08:45:00|7761.3|7641.3|7752.57|7632.57|7767.01|7647.01|7752.24|7632.24|276
1659516600000|2022-08-03 08:50:00|7752.52|7632.52|7759.35|7639.35|7759.42|7639.42|7743.92|7623.92|281
1659516900000|2022-08-03 08:55:00|7759.13|7639.13|7771.62|7651.62|7771.62|7651.62|7757.36|7637.36|288
1659517200000|2022-08-03 09:00:00|7771.55|7651.55|7769.14|7649.14|7772.7|7652.7|7766.96|7646.96|276
1659517500000|2022-08-03 09:05:00|7769.33|7649.33|7773.48|7653.48|7773.77|7653.77|7768.96|7648.96|280
1659517800000|2022-08-03 09:10:00|7773.44|7653.44|7798.11|7678.11|7798.11|7678.11|7773.44|7653.44|291
1659518100000|2022-08-03 09:15:00|7798.46|7678.46|7815.69|7695.69|7819.33|7699.33|7796.63|7676.63|293
1659518400000|2022-08-03 09:20:00|7815.81|7695.81|7814.01|7694.01|7821.34|7701.34|7814.01|7694.01|277
1659518700000|2022-08-03 09:25:00|7813.95|7693.95|7796.81|7676.81|7814.35|7694.35|7793|7673|287
1659519000000|2022-08-03 09:30:00|7796.66|7676.66|7805.82|7685.82|7806.3|7686.3|7793.07|7673.07|287
1659519300000|2022-08-03 09:35:00|7805.84|7685.84|7798.45|7678.45|7809.4|7689.4|7798.45|7678.45|285
1659519600000|2022-08-03 09:40:00|7798.64|7678.64|7793.44|7673.44|7798.64|7678.64|7789.21|7669.21|280
1659519900000|2022-08-03 09:45:00|7793.56|7673.56|7800.41|7680.41|7800.41|7680.41|7788.82|7668.82|278
1659520200000|2022-08-03 09:50:00|7800.46|7680.46|7801.67|7681.67|7803.83|7683.83|7797.06|7677.06|270
1659520500000|2022-08-03 09:55:00|7801.83|7681.83|7802.89|7682.89|7805.37|7685.37|7800.21|7680.21|281
1659520800000|2022-08-03 10:00:00|7802.88|7682.88|7803.96|7683.96|7806.84|7686.84|7802.02|7682.02|277
1659521100000|2022-08-03 10:05:00|7803.97|7683.97|7804.67|7684.67|7804.72|7684.72|7796.95|7676.95|270
1659521400000|2022-08-03 10:10:00|7804.75|7684.75|7825.41|7705.41|7825.41|7705.41|7804.68|7684.68|284
1659521700000|2022-08-03 10:15:00|7825.25|7705.25|7816.37|7696.37|7825.81|7705.81|7812.79|7692.79|282
1659522000000|2022-08-03 10:20:00|7816.24|7696.24|7821.89|7701.89|7824.22|7704.22|7813.11|7693.11|281
1659522300000|2022-08-03 10:25:00|7822.02|7702.02|7822.56|7702.56|7823.8|7703.8|7819.47|7699.47|274
1659522600000|2022-08-03 10:30:00|7822.48|7702.48|7806.8|7686.8|7825.28|7705.28|7801.33|7681.33|280
1659522900000|2022-08-03 10:35:00|7806.7|7686.7|7817.46|7697.46|7819.12|7699.12|7802.34|7682.34|288
1659523200000|2022-08-03 10:40:00|7817.48|7697.48|7819.66|7699.66|7820.01|7700.01|7815.09|7695.09|284
1659523500000|2022-08-03 10:45:00|7819.73|7699.73|7821.26|7701.26|7823.22|7703.22|7818.94|7698.94|280
1659523800000|2022-08-03 10:50:00|7821.24|7701.24|7820.56|7700.56|7822.29|7702.29|7818.96|7698.96|265
1659524100000|2022-08-03 10:55:00|7820.38|7700.38|7816.08|7696.08|7820.46|7700.46|7812.95|7692.95|271
1659524400000|2022-08-03 11:00:00|7816.17|7696.17|7827.72|7707.72|7827.94|7707.94|7816.16|7696.16|275
1659524700000|2022-08-03 11:05:00|7827.87|7707.87|7850.52|7730.52|7850.85|7730.85|7827.84|7707.84|293
1659525000000|2022-08-03 11:10:00|7850.45|7730.45|7820.24|7700.24|7850.45|7730.45|7818.9|7698.9|285
1659525300000|2022-08-03 11:15:00|7820.37|7700.37|7812.42|7692.42|7825.62|7705.62|7811.47|7691.47|280
1659525600000|2022-08-03 11:20:00|7812.18|7692.18|7805.33|7685.33|7812.25|7692.25|7798.46|7678.46|271
1659525900000|2022-08-03 11:25:00|7805.3|7685.3|7825.23|7705.23|7825.23|7705.23|7804.6|7684.6|283
1659526200000|2022-08-03 11:30:00|7825.26|7705.26|7825.92|7705.92|7833.59|7713.59|7825.26|7705.26|282
1659526500000|2022-08-03 11:35:00|7825.9|7705.9|7826.41|7706.41|7829.83|7709.83|7823.39|7703.39|284
1659526800000|2022-08-03 11:40:00|7826.24|7706.24|7818.13|7698.13|7826.56|7706.56|7817|7697|282
1659527100000|2022-08-03 11:45:00|7818.08|7698.08|7816.82|7696.82|7820.77|7700.77|7815.8|7695.8|278
1659527400000|2022-08-03 11:50:00|7817.05|7697.05|7813.18|7693.18|7819.37|7699.37|7811.72|7691.72|275
1659527700000|2022-08-03 11:55:00|7813.16|7693.16|7819.69|7699.69|7819.69|7699.69|7812.56|7692.56|270
1659528000000|2022-08-03 12:00:00|7819.63|7699.63|7827.38|7707.38|7832.55|7712.55|7819.32|7699.32|283
1659528300000|2022-08-03 12:05:00|7827.35|7707.35|7844.57|7724.57|7848.32|7728.32|7825.77|7705.77|280
1659528600000|2022-08-03 12:10:00|7844.6|7724.6|7857.04|7737.04|7861.77|7741.77|7844.14|7724.14|289
1659528900000|2022-08-03 12:15:00|7857.22|7737.22|7890.12|7770.12|7903.71|7783.71|7857.22|7737.22|296
1659529200000|2022-08-03 12:20:00|7889.82|7769.82|7883.05|7763.05|7892.94|7772.94|7874.82|7754.82|293
1659529500000|2022-08-03 12:25:00|7883.25|7763.25|7842.05|7722.05|7884.93|7764.93|7842.05|7722.05|294
1659529800000|2022-08-03 12:30:00|7841.96|7721.96|7828.29|7708.29|7842.77|7722.77|7816.15|7696.15|293
1659530100000|2022-08-03 12:35:00|7828.35|7708.35|7821.58|7701.58|7830.5|7710.5|7818.04|7698.04|282
1659530400000|2022-08-03 12:40:00|7821.45|7701.45|7797.09|7677.09|7821.45|7701.45|7794.09|7674.09|288
1659530700000|2022-08-03 12:45:00|7797.21|7677.21|7788.95|7668.95|7808.59|7688.59|7788.5|7668.5|290
1659531000000|2022-08-03 12:50:00|7788.84|7668.84|7798.2|7678.2|7798.2|7678.2|7785.85|7665.85|289
1659531300000|2022-08-03 12:55:00|7798.84|7678.84|7800.03|7680.03|7812.62|7692.62|7798.84|7678.84|277
1659531600000|2022-08-03 13:00:00|7799.99|7679.99|7802.01|7682.01|7807.29|7687.29|7797.01|7677.01|281
1659531900000|2022-08-03 13:05:00|7802.07|7682.07|7803.42|7683.42|7803.42|7683.42|7796.2|7676.2|268
1659532200000|2022-08-03 13:10:00|7803.53|7683.53|7819.06|7699.06|7819.09|7699.09|7802.88|7682.88|285
1659532500000|2022-08-03 13:15:00|7819.28|7699.28|7837.42|7717.42|7838.42|7718.42|7817.43|7697.43|288
1659532800000|2022-08-03 13:20:00|7837.41|7717.41|7811.74|7691.74|7837.41|7717.41|7811.47|7691.47|284
1659533100000|2022-08-03 13:25:00|7812.1|7692.1|7807.45|7687.45|7812.1|7692.1|7800.13|7680.13|288
1659533400000|2022-08-03 13:30:00|7807.54|7687.54|7830|7710|7841.06|7721.06|7807.37|7687.37|289
1659533700000|2022-08-03 13:35:00|7829.8|7709.8|7849.47|7729.47|7850.71|7730.71|7829.02|7709.02|295
1659534000000|2022-08-03 13:40:00|7849.6|7729.6|7825.4|7705.4|7851.01|7731.01|7825.4|7705.4|286
1659534300000|2022-08-03 13:45:00|7825.34|7705.34|7819.28|7699.28|7827.39|7707.39|7808.05|7688.05|290
1659534600000|2022-08-03 13:50:00|7819.42|7699.42|7828.15|7708.15|7833.65|7713.65|7819.42|7699.42|284
1659534900000|2022-08-03 13:55:00|7828.4|7708.4|7839.2|7719.2|7840.98|7720.98|7828.4|7708.4|287
1659535200000|2022-08-03 14:00:00|7839.17|7719.17|7850.67|7730.67|7850.67|7730.67|7824.71|7704.71|290
1659535500000|2022-08-03 14:05:00|7851.08|7731.08|7854.29|7734.29|7861.24|7741.24|7850.92|7730.92|290
1659535800000|2022-08-03 14:10:00|7854.25|7734.25|7868.39|7748.39|7870.63|7750.63|7854.25|7734.25|286
1659536100000|2022-08-03 14:15:00|7868.49|7748.49|7837.61|7717.61|7870.93|7750.93|7837.2|7717.2|286
1659536400000|2022-08-03 14:20:00|7837.48|7717.48|7829.62|7709.62|7843.49|7723.49|7829.39|7709.39|287
1659536700000|2022-08-03 14:25:00|7829.37|7709.37|7845.12|7725.12|7846.89|7726.89|7826.04|7706.04|279
1659537000000|2022-08-03 14:30:00|7845.16|7725.16|7828.76|7708.76|7847.44|7727.44|7824.3|7704.3|287
1659537300000|2022-08-03 14:35:00|7828.35|7708.35|7815.77|7695.77|7829.28|7709.28|7802.03|7682.03|288
1659537600000|2022-08-03 14:40:00|7815.85|7695.85|7799.83|7679.83|7817.34|7697.34|7789.1|7669.1|289
1659537900000|2022-08-03 14:45:00|7799.75|7679.75|7807.95|7687.95|7812.18|7692.18|7797.33|7677.33|281
1659538200000|2022-08-03 14:50:00|7807.93|7687.93|7816.73|7696.73|7821.15|7701.15|7807.84|7687.84|284
1659538500000|2022-08-03 14:55:00|7816.64|7696.64|7817.97|7697.97|7823.51|7703.51|7816.64|7696.64|286
1659538800000|2022-08-03 15:00:00|7817.74|7697.74|7809.64|7689.64|7824.07|7704.07|7809.07|7689.07|287
1659539100000|2022-08-03 15:05:00|7809.34|7689.34|7838.02|7718.02|7838.8|7718.8|7806.05|7686.05|283
1659539400000|2022-08-03 15:10:00|7838.32|7718.32|7844.03|7724.03|7848.87|7728.87|7837.11|7717.11|278
1659539700000|2022-08-03 15:15:00|7843.92|7723.92|7834.41|7714.41|7844.13|7724.13|7834.41|7714.41|282
1659540000000|2022-08-03 15:20:00|7834|7714|7840.08|7720.08|7840.28|7720.28|7830|7710|278
1659540300000|2022-08-03 15:25:00|7840.23|7720.23|7853.43|7733.43|7855.1|7735.1|7838.66|7718.66|274
1659540600000|2022-08-03 15:30:00|7853.53|7733.53|7847.42|7727.42|7855.58|7735.58|7846.05|7726.05|275
1659540900000|2022-08-03 15:35:00|7847.43|7727.43|7859.61|7739.61|7861.99|7741.99|7846.87|7726.87|281
1659541200000|2022-08-03 15:40:00|7859.6|7739.6|7865.84|7745.84|7870|7750|7859.6|7739.6|289
1659541500000|2022-08-03 15:45:00|7865.91|7745.91|7854.43|7734.43|7866.01|7746.01|7853.91|7733.91|274
1659541800000|2022-08-03 15:50:00|7854.35|7734.35|7847.67|7727.67|7854.35|7734.35|7833.6|7713.6|283
1659542100000|2022-08-03 15:55:00|7847.62|7727.62|7853.16|7733.16|7869.48|7749.48|7847.16|7727.16|283
1659542400000|2022-08-03 16:00:00|7853.84|7733.84|7852.05|7732.05|7855.13|7735.13|7848.91|7728.91|279
1659542700000|2022-08-03 16:05:00|7852.26|7732.26|7842.14|7722.14|7859.54|7739.54|7841.97|7721.97|279
1659543000000|2022-08-03 16:10:00|7842.02|7722.02|7851.36|7731.36|7851.73|7731.73|7834.07|7714.07|285
1659543300000|2022-08-03 16:15:00|7851.47|7731.47|7855.46|7735.46|7855.53|7735.53|7843.98|7723.98|276
1659543600000|2022-08-03 16:20:00|7855.49|7735.49|7879.52|7759.52|7879.58|7759.58|7855.46|7735.46|283
1659543900000|2022-08-03 16:25:00|7879.45|7759.45|7879.97|7759.97|7883.45|7763.45|7877.32|7757.32|280
1659544200000|2022-08-03 16:30:00|7880.04|7760.04|7908.74|7788.74|7909.62|7789.62|7878.36|7758.36|293
1659544500000|2022-08-03 16:35:00|7908.76|7788.76|7901.19|7781.19|7912.07|7792.07|7900.85|7780.85|280
1659544800000|2022-08-03 16:40:00|7901.23|7781.23|7908.15|7788.15|7909.08|7789.08|7897.8|7777.8|280
1659545100000|2022-08-03 16:45:00|7908.2|7788.2|7896.95|7776.95|7911.66|7791.66|7896.95|7776.95|293
1659545400000|2022-08-03 16:50:00|7896.94|7776.94|7911.72|7791.72|7912.77|7792.77|7892.84|7772.84|282
1659545700000|2022-08-03 16:55:00|7911.75|7791.75|7904.51|7784.51|7920.68|7800.68|7904.38|7784.38|288
1659546000000|2022-08-03 17:00:00|7904.29|7784.29|7923.05|7803.05|7923.05|7803.05|7902.59|7782.59|284
1659546300000|2022-08-03 17:05:00|7922.9|7802.9|7905.6|7785.6|7923.17|7803.17|7905.6|7785.6|288
1659546600000|2022-08-03 17:10:00|7905.72|7785.72|7899.3|7779.3|7906.89|7786.89|7889.4|7769.4|287
1659546900000|2022-08-03 17:15:00|7899.24|7779.24|7910.7|7790.7|7916.79|7796.79|7897.15|7777.15|285
1659547200000|2022-08-03 17:20:00|7910.6|7790.6|7916.65|7796.65|7922.11|7802.11|7903.51|7783.51|278
1659547500000|2022-08-03 17:25:00|7916.61|7796.61|7914.95|7794.95|7916.61|7796.61|7909.86|7789.86|283
1659547800000|2022-08-03 17:30:00|7915.06|7795.06|7921.86|7801.86|7924.5|7804.5|7915.06|7795.06|286
1659548100000|2022-08-03 17:35:00|7921.71|7801.71|7903.05|7783.05|7922.3|7802.3|7899.83|7779.83|281
1659548400000|2022-08-03 17:40:00|7902.86|7782.86|7901.3|7781.3|7902.86|7782.86|7894.41|7774.41|282
1659548700000|2022-08-03 17:45:00|7901.25|7781.25|7896.01|7776.01|7901.25|7781.25|7891.96|7771.96|274
1659549000000|2022-08-03 17:50:00|7896.05|7776.05|7901.16|7781.16|7905.84|7785.84|7896.02|7776.02|279
1659549300000|2022-08-03 17:55:00|7901.13|7781.13|7895.1|7775.1|7901.13|7781.13|7891.61|7771.61|288
1659549600000|2022-08-03 18:00:00|7894.84|7774.84|7883.26|7763.26|7895.39|7775.39|7882.06|7762.06|287
1659549900000|2022-08-03 18:05:00|7883.05|7763.05|7870.22|7750.22|7883.96|7763.96|7868.58|7748.58|281
1659550200000|2022-08-03 18:10:00|7870.29|7750.29|7888.67|7768.67|7888.74|7768.74|7870.29|7750.29|274
1659550500000|2022-08-03 18:15:00|7888.68|7768.68|7901.24|7781.24|7901.26|7781.26|7887.37|7767.37|274
1659550800000|2022-08-03 18:20:00|7901.3|7781.3|7918.15|7798.15|7919.46|7799.46|7901.29|7781.29|276
1659551100000|2022-08-03 18:25:00|7918.21|7798.21|7919.82|7799.82|7920.11|7800.11|7913.87|7793.87|274
1659551400000|2022-08-03 18:30:00|7919.87|7799.87|7921.21|7801.21|7926.5|7806.5|7918.65|7798.65|272
1659551700000|2022-08-03 18:35:00|7921.28|7801.28|7926.46|7806.46|7927.27|7807.27|7921.08|7801.08|278
1659552000000|2022-08-03 18:40:00|7926.07|7806.07|7928.11|7808.11|7933.81|7813.81|7925.03|7805.03|284
1659552300000|2022-08-03 18:45:00|7928.06|7808.06|7936.8|7816.8|7936.8|7816.8|7922.98|7802.98|278
1659552600000|2022-08-03 18:50:00|7936.97|7816.97|7926.95|7806.95|7936.97|7816.97|7925.05|7805.05|276
1659552900000|2022-08-03 18:55:00|7926.94|7806.94|7922.45|7802.45|7927.33|7807.33|7919.55|7799.55|278
1659553200000|2022-08-03 19:00:00|7922.51|7802.51|7937.76|7817.76|7937.78|7817.78|7919.56|7799.56|284
1659553500000|2022-08-03 19:05:00|7937.82|7817.82|7913.91|7793.91|7939.64|7819.64|7913.7|7793.7|287
1659553800000|2022-08-03 19:10:00|7914.07|7794.07|7901.18|7781.18|7914.62|7794.62|7900.18|7780.18|284
1659554100000|2022-08-03 19:15:00|7901.26|7781.26|7896.75|7776.75|7903.94|7783.94|7892.77|7772.77|270
1659554400000|2022-08-03 19:20:00|7897.03|7777.03|7900.3|7780.3|7903.63|7783.63|7896.63|7776.63|272
1659554700000|2022-08-03 19:25:00|7900.26|7780.26|7894.52|7774.52|7901.7|7781.7|7894.52|7774.52|267
1659555000000|2022-08-03 19:30:00|7894.42|7774.42|7897.33|7777.33|7897.7|7777.7|7890.81|7770.81|271
1659555300000|2022-08-03 19:35:00|7897.28|7777.28|7885.93|7765.93|7904.1|7784.1|7883.04|7763.04|281
1659555600000|2022-08-03 19:40:00|7885.82|7765.82|7919.6|7799.6|7920.55|7800.55|7885.82|7765.82|278
1659555900000|2022-08-03 19:45:00|7919.44|7799.44|7900.11|7780.11|7921.43|7801.43|7899.71|7779.71|275
1659556200000|2022-08-03 19:50:00|7900.18|7780.18|7910.08|7790.08|7910.72|7790.72|7900.18|7780.18|269
1659556500000|2022-08-03 19:55:00|7910.07|7790.07|7896.64|7776.64|7912.27|7792.27|7894.45|7774.45|278
1659556800000|2022-08-03 20:00:00|7896.72|7776.72|7890.69|7770.69|7904.55|7784.55|7890.37|7770.37|278
1659557100000|2022-08-03 20:05:00|7890.75|7770.75|7886.41|7766.41|7892.13|7772.13|7879.92|7759.92|279
1659557400000|2022-08-03 20:10:00|7886.36|7766.36|7884.74|7764.74|7891.22|7771.22|7884.42|7764.42|268
1659557700000|2022-08-03 20:15:00|7884.78|7764.78|7877.56|7757.56|7885.23|7765.23|7872.66|7752.66|272
1659558000000|2022-08-03 20:20:00|7877.25|7757.25|7866.21|7746.21|7878.98|7758.98|7861.88|7741.88|270
1659558300000|2022-08-03 20:25:00|7866.19|7746.19|7868.1|7748.1|7873.17|7753.17|7864.71|7744.71|276
1659558600000|2022-08-03 20:30:00|7868.11|7748.11|7836.07|7716.07|7869.19|7749.19|7836.04|7716.04|277
1659558900000|2022-08-03 20:35:00|7836.09|7716.09|7846.24|7726.24|7846.38|7726.38|7835.67|7715.67|279
1659559200000|2022-08-03 20:40:00|7846.42|7726.42|7858.21|7738.21|7862.09|7742.09|7846.42|7726.42|284
1659559500000|2022-08-03 20:45:00|7858.1|7738.1|7863.84|7743.84|7870.1|7750.1|7858|7738|276
1659559800000|2022-08-03 20:50:00|7863.71|7743.71|7850.84|7730.84|7864.41|7744.41|7846.76|7726.76|274
1659560100000|2022-08-03 20:55:00|7850.82|7730.82|7843.18|7723.18|7851.46|7731.46|7841.25|7721.25|275
1659560400000|2022-08-03 21:00:00|7843.19|7723.19|7860.5|7740.5|7860.65|7740.65|7843.05|7723.05|281
1659560700000|2022-08-03 21:05:00|7860.58|7740.58|7855.3|7735.3|7863.18|7743.18|7853.99|7733.99|277
1659561000000|2022-08-03 21:10:00|7855.03|7735.03|7831.18|7711.18|7856.91|7736.91|7830.68|7710.68|282
1659561300000|2022-08-03 21:15:00|7831.21|7711.21|7839.18|7719.18|7839.34|7719.34|7829.44|7709.44|273
1659561600000|2022-08-03 21:20:00|7838.97|7718.97|7841.05|7721.05|7841.13|7721.13|7837.34|7717.34|266
1659561900000|2022-08-03 21:25:00|7840.92|7720.92|7844.59|7724.59|7847.85|7727.85|7840.92|7720.92|265
1659562200000|2022-08-03 21:30:00|7844.63|7724.63|7857.01|7737.01|7857.26|7737.26|7844.3|7724.3|254
1659562500000|2022-08-03 21:35:00|7857.13|7737.13|7861.23|7741.23|7862.42|7742.42|7856.9|7736.9|254
1659562800000|2022-08-03 21:40:00|7861.21|7741.21|7866|7746|7866.45|7746.45|7860.75|7740.75|247
1659563100000|2022-08-03 21:45:00|7865.91|7745.91|7863.11|7743.11|7865.93|7745.93|7858.87|7738.87|250
1659563400000|2022-08-03 21:50:00|7863.09|7743.09|7849.75|7729.75|7864.17|7744.17|7849.75|7729.75|275
1659563700000|2022-08-03 21:55:00|7849.69|7729.69|7835.9|7715.9|7849.69|7729.69|7835.9|7715.9|266
1659564000000|2022-08-03 22:00:00|7835.79|7715.79|7831.34|7711.34|7835.79|7715.79|7824.6|7704.6|284
1659564300000|2022-08-03 22:05:00|7831.3|7711.3|7824.03|7704.03|7831.3|7711.3|7819.72|7699.72|273
1659564600000|2022-08-03 22:10:00|7824.37|7704.37|7832.69|7712.69|7832.84|7712.84|7820.58|7700.58|277
1659564900000|2022-08-03 22:15:00|7832.7|7712.7|7805.62|7685.62|7832.78|7712.78|7803.92|7683.92|288
1659565200000|2022-08-03 22:20:00|7805.48|7685.48|7791.98|7671.98|7805.56|7685.56|7784.28|7664.28|292
1659565500000|2022-08-03 22:25:00|7792.02|7672.02|7786.32|7666.32|7792.33|7672.33|7781.13|7661.13|282
1659565800000|2022-08-03 22:30:00|7786.51|7666.51|7773.49|7653.49|7790.53|7670.53|7773.49|7653.49|279
1659566100000|2022-08-03 22:35:00|7773.43|7653.43|7768.34|7648.34|7775.87|7655.87|7768.32|7648.32|285
1659566400000|2022-08-03 22:40:00|7768.3|7648.3|7745.84|7625.84|7769.77|7649.77|7735.39|7615.39|293
1659566700000|2022-08-03 22:45:00|7745.72|7625.72|7742.14|7622.14|7760.35|7640.35|7741.46|7621.46|294
1659567000000|2022-08-03 22:50:00|7742.11|7622.11|7738.24|7618.24|7745.89|7625.89|7738.22|7618.22|292
1659567300000|2022-08-03 22:55:00|7738.07|7618.07|7736.88|7616.88|7738.35|7618.35|7728.97|7608.97|282
1659567600000|2022-08-03 23:00:00|7736.97|7616.97|7707.33|7587.33|7737.78|7617.78|7707.33|7587.33|285
1659567900000|2022-08-03 23:05:00|7707.09|7587.09|7690.77|7570.77|7708.97|7588.97|7690.43|7570.43|290
1659568200000|2022-08-03 23:10:00|7690.53|7570.53|7689.97|7569.97|7690.53|7570.53|7688.42|7568.42|48
1659568500000|2022-08-03 23:15:00|7681.27|7561.27|7678.99|7558.99|7687.97|7567.97|7677|7557|171
1659568800000|2022-08-03 23:20:00|7679.02|7559.02|7691.72|7571.72|7692.06|7572.06|7676.15|7556.15|285
1659569100000|2022-08-03 23:25:00|7691.65|7571.65|7685.89|7565.89|7694.28|7574.28|7678.75|7558.75|284
1659569400000|2022-08-03 23:30:00|7685.81|7565.81|7689.17|7569.17|7693.46|7573.46|7680.25|7560.25|290
1659569700000|2022-08-03 23:35:00|7689.1|7569.1|7676.41|7556.41|7691.32|7571.32|7676.09|7556.09|278
1659570000000|2022-08-03 23:40:00|7676.93|7556.93|7696.38|7576.38|7697.16|7577.16|7674.9|7554.9|289
1659570300000|2022-08-03 23:45:00|7696.43|7576.43|7704.57|7584.57|7707.03|7587.03|7695.76|7575.76|278
1659570600000|2022-08-03 23:50:00|7704.56|7584.56|7708.86|7588.86|7714.65|7594.65|7704.56|7584.56|273
1659570900000|2022-08-03 23:55:00|7709.01|7589.01|7704.66|7584.66|7709.05|7589.05|7703.96|7583.96|281
1659571200000|2022-08-04 00:00:00|7704.75|7584.75|7703.49|7583.49|7704.75|7584.75|7697.3|7577.3|286
1659571500000|2022-08-04 00:05:00|7704.38|7584.38|7713.46|7593.46|7715.77|7595.77|7704.38|7584.38|289
1659571800000|2022-08-04 00:10:00|7713.79|7593.79|7716.51|7596.51|7719.54|7599.54|7713.79|7593.79|279
1659572100000|2022-08-04 00:15:00|7716.46|7596.46|7722.4|7602.4|7722.42|7602.42|7708.95|7588.95|287
1659572400000|2022-08-04 00:20:00|7722.43|7602.43|7755.65|7635.65|7756.2|7636.2|7722.07|7602.07|283
1659572700000|2022-08-04 00:25:00|7755.91|7635.91|7769.69|7649.69|7769.69|7649.69|7755.91|7635.91|293
1659573000000|2022-08-04 00:30:00|7769.68|7649.68|7765.56|7645.56|7780.47|7660.47|7765.54|7645.54|294
1659573300000|2022-08-04 00:35:00|7765.55|7645.55|7750.05|7630.05|7765.55|7645.55|7749.79|7629.79|281
1659573600000|2022-08-04 00:40:00|7750.09|7630.09|7768.6|7648.6|7772.81|7652.81|7749.83|7629.83|278
1659573900000|2022-08-04 00:45:00|7768.46|7648.46|7767.18|7647.18|7768.46|7648.46|7759.6|7639.6|281
1659574200000|2022-08-04 00:50:00|7767.06|7647.06|7791.64|7671.64|7791.64|7671.64|7767.06|7647.06|288
1659574500000|2022-08-04 00:55:00|7791.8|7671.8|7798.7|7678.7|7801.73|7681.73|7791.8|7671.8|276
1659574800000|2022-08-04 01:00:00|7798.64|7678.64|7820.24|7700.24|7820.79|7700.79|7797.48|7677.48|286
1659575100000|2022-08-04 01:05:00|7820.32|7700.32|7835.79|7715.79|7835.9|7715.9|7820.32|7700.32|290
1659575400000|2022-08-04 01:10:00|7835.82|7715.82|7818.18|7698.18|7836.17|7716.17|7818.18|7698.18|287
1659575700000|2022-08-04 01:15:00|7817.99|7697.99|7820.93|7700.93|7821.82|7701.82|7812.48|7692.48|280
1659576000000|2022-08-04 01:20:00|7820.99|7700.99|7817.34|7697.34|7827.88|7707.88|7816.71|7696.71|275
1659576300000|2022-08-04 01:25:00|7817.26|7697.26|7820.65|7700.65|7822.79|7702.79|7801.27|7681.27|277
1659576600000|2022-08-04 01:30:00|7820.73|7700.73|7827.65|7707.65|7834.44|7714.44|7818.37|7698.37|286
1659576900000|2022-08-04 01:35:00|7827.61|7707.61|7847.14|7727.14|7848.1|7728.1|7824.59|7704.59|287
1659577200000|2022-08-04 01:40:00|7847.08|7727.08|7843.72|7723.72|7847.78|7727.78|7842.77|7722.77|273
1659577500000|2022-08-04 01:45:00|7843.67|7723.67|7830.59|7710.59|7846.92|7726.92|7830.43|7710.43|279
1659577800000|2022-08-04 01:50:00|7830.66|7710.66|7816.39|7696.39|7830.66|7710.66|7816.27|7696.27|271
1659578100000|2022-08-04 01:55:00|7816.34|7696.34|7814.54|7694.54|7817.73|7697.73|7814.49|7694.49|272
1659578400000|2022-08-04 02:00:00|7814.53|7694.53|7818.68|7698.68|7822.98|7702.98|7814.07|7694.07|285
1659578700000|2022-08-04 02:05:00|7818.71|7698.71|7811.46|7691.46|7820.62|7700.62|7811.31|7691.31|271
1659579000000|2022-08-04 02:10:00|7811.53|7691.53|7801.64|7681.64|7811.77|7691.77|7800.87|7680.87|280
1659579300000|2022-08-04 02:15:00|7801.75|7681.75|7807.85|7687.85|7812.86|7692.86|7796.3|7676.3|291
1659579600000|2022-08-04 02:20:00|7807.83|7687.83|7828|7708|7828|7708|7807.83|7687.83|282
1659579900000|2022-08-04 02:25:00|7828.02|7708.02|7842.98|7722.98|7845.26|7725.26|7824.26|7704.26|284
1659580200000|2022-08-04 02:30:00|7843.18|7723.18|7836.08|7716.08|7843.45|7723.45|7835.46|7715.46|283
1659580500000|2022-08-04 02:35:00|7836.38|7716.38|7826.35|7706.35|7839.55|7719.55|7825.37|7705.37|273
1659580800000|2022-08-04 02:40:00|7826.41|7706.41|7828.13|7708.13|7830.22|7710.22|7824.5|7704.5|271
1659581100000|2022-08-04 02:45:00|7828.16|7708.16|7825.91|7705.91|7830.17|7710.17|7824.84|7704.84|266
1659581400000|2022-08-04 02:50:00|7825.83|7705.83|7829.96|7709.96|7831.34|7711.34|7825.76|7705.76|258
1659581700000|2022-08-04 02:55:00|7830.02|7710.02|7836.43|7716.43|7836.87|7716.87|7828.71|7708.71|266
1659582000000|2022-08-04 03:00:00|7836.56|7716.56|7831.27|7711.27|7840.99|7720.99|7830.84|7710.84|274
1659582300000|2022-08-04 03:05:00|7831.18|7711.18|7814.07|7694.07|7831.72|7711.72|7814.07|7694.07|266
1659582600000|2022-08-04 03:10:00|7814.01|7694.01|7813.42|7693.42|7815.85|7695.85|7813.02|7693.02|258
1659582900000|2022-08-04 03:15:00|7813.39|7693.39|7817.88|7697.88|7817.97|7697.97|7811.1|7691.1|262
1659583200000|2022-08-04 03:20:00|7818.08|7698.08|7822.92|7702.92|7825.49|7705.49|7817.21|7697.21|257
1659583500000|2022-08-04 03:25:00|7823|7703|7815.44|7695.44|7823.52|7703.52|7815.29|7695.29|262
1659583800000|2022-08-04 03:30:00|7815.38|7695.38|7818.65|7698.65|7819.58|7699.58|7813.86|7693.86|275
1659584100000|2022-08-04 03:35:00|7818.69|7698.69|7847.82|7727.82|7847.82|7727.82|7818.68|7698.68|270
1659584400000|2022-08-04 03:40:00|7847.72|7727.72|7831.27|7711.27|7848.81|7728.81|7829.76|7709.76|282
1659584700000|2022-08-04 03:45:00|7831.32|7711.32|7831.99|7711.99|7835.12|7715.12|7829.82|7709.82|272
1659585000000|2022-08-04 03:50:00|7831.87|7711.87|7837.72|7717.72|7839.9|7719.9|7831.82|7711.82|262
1659585300000|2022-08-04 03:55:00|7837.78|7717.78|7839.97|7719.97|7839.97|7719.97|7832.07|7712.07|285
1659585600000|2022-08-04 04:00:00|7839.99|7719.99|7854.27|7734.27|7857.34|7737.34|7839.99|7719.99|288
1659585900000|2022-08-04 04:05:00|7853.98|7733.98|7859.85|7739.85|7861.17|7741.17|7852.57|7732.57|280
1659586200000|2022-08-04 04:10:00|7860.01|7740.01|7872.98|7752.98|7875.08|7755.08|7859.54|7739.54|284
1659586500000|2022-08-04 04:15:00|7873|7753|7861.6|7741.6|7873|7753|7861.5|7741.5|269
1659586800000|2022-08-04 04:20:00|7861.81|7741.81|7843.77|7723.77|7862.14|7742.14|7843.69|7723.69|284
1659587100000|2022-08-04 04:25:00|7843.68|7723.68|7852.87|7732.87|7853.46|7733.46|7843.45|7723.45|273
1659587400000|2022-08-04 04:30:00|7853|7733|7851.21|7731.21|7855.88|7735.88|7851.05|7731.05|279
1659587700000|2022-08-04 04:35:00|7851.56|7731.56|7865.87|7745.87|7866.61|7746.61|7851.56|7731.56|277
1659588000000|2022-08-04 04:40:00|7865.78|7745.78|7858.2|7738.2|7868.12|7748.12|7857.11|7737.11|284
1659588300000|2022-08-04 04:45:00|7858.16|7738.16|7853.13|7733.13|7860.39|7740.39|7852.96|7732.96|277
1659588600000|2022-08-04 04:50:00|7853.04|7733.04|7848.79|7728.79|7853.76|7733.76|7847.42|7727.42|275
1659588900000|2022-08-04 04:55:00|7848.76|7728.76|7851.28|7731.28|7851.85|7731.85|7844.72|7724.72|263
1659589200000|2022-08-04 05:00:00|7850.97|7730.97|7865.77|7745.77|7872.84|7752.84|7848.7|7728.7|278
1659589500000|2022-08-04 05:05:00|7865.79|7745.79|7856.05|7736.05|7866.48|7746.48|7852.96|7732.96|275
1659589800000|2022-08-04 05:10:00|7855.94|7735.94|7842.92|7722.92|7857|7737|7842.9|7722.9|275
1659590100000|2022-08-04 05:15:00|7842.86|7722.86|7841.62|7721.62|7845.61|7725.61|7838.63|7718.63|272
1659590400000|2022-08-04 05:20:00|7841.76|7721.76|7839.58|7719.58|7844.94|7724.94|7839.11|7719.11|277
1659590700000|2022-08-04 05:25:00|7839.55|7719.55|7839.98|7719.98|7841.33|7721.33|7838.19|7718.19|267
1659591000000|2022-08-04 05:30:00|7839.92|7719.92|7840.25|7720.25|7841.33|7721.33|7836.12|7716.12|271
1659591300000|2022-08-04 05:35:00|7840.2|7720.2|7845.55|7725.55|7846.87|7726.87|7839.37|7719.37|278
1659591600000|2022-08-04 05:40:00|7845.39|7725.39|7846.76|7726.76|7849.98|7729.98|7844.28|7724.28|277
1659591900000|2022-08-04 05:45:00|7846.75|7726.75|7857.65|7737.65|7857.65|7737.65|7845.97|7725.97|259
1659592200000|2022-08-04 05:50:00|7858.02|7738.02|7864.35|7744.35|7866.67|7746.67|7858.02|7738.02|270
1659592500000|2022-08-04 05:55:00|7864.16|7744.16|7852.51|7732.51|7864.33|7744.33|7852.51|7732.51|272
1659592800000|2022-08-04 06:00:00|7852.53|7732.53|7856.1|7736.1|7856.21|7736.21|7848.62|7728.62|271
1659593100000|2022-08-04 06:05:00|7856.41|7736.41|7852.96|7732.96|7862.66|7742.66|7851.41|7731.41|274
1659593400000|2022-08-04 06:10:00|7852.98|7732.98|7845.11|7725.11|7854.76|7734.76|7845.11|7725.11|278
1659593700000|2022-08-04 06:15:00|7843.88|7723.88|7782.16|7662.16|7843.88|7723.88|7780.04|7660.04|295
1659594000000|2022-08-04 06:20:00|7782.39|7662.39|7740.54|7620.54|7782.59|7662.59|7739.53|7619.53|293
1659594300000|2022-08-04 06:25:00|7740.53|7620.53|7734.73|7614.73|7740.59|7620.59|7729.11|7609.11|287
1659594600000|2022-08-04 06:30:00|7734.72|7614.72|7743.46|7623.46|7743.46|7623.46|7720.11|7600.11|294
1659594900000|2022-08-04 06:35:00|7743.94|7623.94|7768.01|7648.01|7775.71|7655.71|7743.94|7623.94|286
1659595200000|2022-08-04 06:40:00|7768.07|7648.07|7769.23|7649.23|7769.27|7649.27|7760.84|7640.84|281
1659595500000|2022-08-04 06:45:00|7769.31|7649.31|7769.85|7649.85|7780.85|7660.85|7769.29|7649.29|285
1659595800000|2022-08-04 06:50:00|7770.09|7650.09|7760.78|7640.78|7772.37|7652.37|7760.11|7640.11|277
1659596100000|2022-08-04 06:55:00|7760.72|7640.72|7762.68|7642.68|7764.08|7644.08|7757.89|7637.89|285
1659596400000|2022-08-04 07:00:00|7762.9|7642.9|7777.52|7657.52|7777.98|7657.98|7760.16|7640.16|287
1659596700000|2022-08-04 07:05:00|7777.51|7657.51|7798.91|7678.91|7799.11|7679.11|7777.48|7657.48|281
1659597000000|2022-08-04 07:10:00|7798.8|7678.8|7795.12|7675.12|7802.2|7682.2|7795.09|7675.09|280
1659597300000|2022-08-04 07:15:00|7794.64|7674.64|7797.13|7677.13|7797.58|7677.58|7788.3|7668.3|273
1659597600000|2022-08-04 07:20:00|7797.07|7677.07|7809.5|7689.5|7809.5|7689.5|7792.75|7672.75|291
1659597900000|2022-08-04 07:25:00|7809.54|7689.54|7805.1|7685.1|7810.72|7690.72|7802.58|7682.58|266
1659598200000|2022-08-04 07:30:00|7805.05|7685.05|7798.3|7678.3|7807.08|7687.08|7798.3|7678.3|278
1659598500000|2022-08-04 07:35:00|7798.28|7678.28|7793.34|7673.34|7798.28|7678.28|7789.13|7669.13|265
1659598800000|2022-08-04 07:40:00|7793.46|7673.46|7792.83|7672.83|7796.15|7676.15|7790.15|7670.15|276
1659599100000|2022-08-04 07:45:00|7792.92|7672.92|7794.81|7674.81|7794.85|7674.85|7787.95|7667.95|274
1659599400000|2022-08-04 07:50:00|7794.77|7674.77|7787.64|7667.64|7796.3|7676.3|7787.64|7667.64|270
1659599700000|2022-08-04 07:55:00|7787.34|7667.34|7771.12|7651.12|7787.34|7667.34|7768.79|7648.79|285
1659600000000|2022-08-04 08:00:00|7771.11|7651.11|7769.65|7649.65|7773.6|7653.6|7767.57|7647.57|282
1659600300000|2022-08-04 08:05:00|7769.17|7649.17|7739.56|7619.56|7769.17|7649.17|7739.49|7619.49|289
1659600600000|2022-08-04 08:10:00|7739.43|7619.43|7743.97|7623.97|7747.56|7627.56|7739.02|7619.02|293
1659600900000|2022-08-04 08:15:00|7743.96|7623.96|7745.74|7625.74|7764.17|7644.17|7743.96|7623.96|286
1659601200000|2022-08-04 08:20:00|7745.7|7625.7|7746.74|7626.74|7750.1|7630.1|7738.87|7618.87|286
1659601500000|2022-08-04 08:25:00|7746.7|7626.7|7764.82|7644.82|7766.76|7646.76|7746.19|7626.19|286
1659601800000|2022-08-04 08:30:00|7765|7645|7769.83|7649.83|7774.26|7654.26|7761.77|7641.77|276
1659602100000|2022-08-04 08:35:00|7769.56|7649.56|7744.13|7624.13|7769.58|7649.58|7744.13|7624.13|278
1659602400000|2022-08-04 08:40:00|7744.05|7624.05|7736.19|7616.19|7746.27|7626.27|7735.03|7615.03|278
1659602700000|2022-08-04 08:45:00|7736.4|7616.4|7737.31|7617.31|7739.33|7619.33|7730.67|7610.67|271
1659603000000|2022-08-04 08:50:00|7737.45|7617.45|7728.59|7608.59|7738.67|7618.67|7719.41|7599.41|279
1659603300000|2022-08-04 08:55:00|7728.64|7608.64|7705.06|7585.06|7730|7610|7699.46|7579.46|284
1659603600000|2022-08-04 09:00:00|7705.09|7585.09|7718.59|7598.59|7718.8|7598.8|7705.05|7585.05|283
1659603900000|2022-08-04 09:05:00|7718.52|7598.52|7724.55|7604.55|7727.82|7607.82|7718.23|7598.23|271
1659604200000|2022-08-04 09:10:00|7724.59|7604.59|7730.31|7610.31|7732.05|7612.05|7724.59|7604.59|251
1659604500000|2022-08-04 09:15:00|7730.3|7610.3|7736.3|7616.3|7737.13|7617.13|7730.11|7610.11|280
1659604800000|2022-08-04 09:20:00|7736.36|7616.36|7731.05|7611.05|7736.95|7616.95|7727.76|7607.76|281
1659605100000|2022-08-04 09:25:00|7730.97|7610.97|7739.94|7619.94|7741.27|7621.27|7728.9|7608.9|281
1659605400000|2022-08-04 09:30:00|7739.77|7619.77|7720.66|7600.66|7743.05|7623.05|7718.77|7598.77|280
1659605700000|2022-08-04 09:35:00|7720.63|7600.63|7714.01|7594.01|7721.52|7601.52|7713.36|7593.36|275
1659606000000|2022-08-04 09:40:00|7713.93|7593.93|7727.22|7607.22|7727.96|7607.96|7712.8|7592.8|279
1659606300000|2022-08-04 09:45:00|7727.2|7607.2|7737.12|7617.12|7737.12|7617.12|7726.35|7606.35|277
1659606600000|2022-08-04 09:50:00|7737.85|7617.85|7739.29|7619.29|7743.99|7623.99|7737.58|7617.58|279
1659606900000|2022-08-04 09:55:00|7739.3|7619.3|7737.81|7617.81|7740.58|7620.58|7737.34|7617.34|267
1659607200000|2022-08-04 10:00:00|7737.83|7617.83|7752.26|7632.26|7752.26|7632.26|7737.65|7617.65|278
1659607500000|2022-08-04 10:05:00|7752.3|7632.3|7758.98|7638.98|7762.49|7642.49|7752.3|7632.3|276
1659607800000|2022-08-04 10:10:00|7759.02|7639.02|7760.63|7640.63|7760.7|7640.7|7752.2|7632.2|280
1659608100000|2022-08-04 10:15:00|7760.61|7640.61|7760.54|7640.54|7762.73|7642.73|7756.47|7636.47|290
1659608400000|2022-08-04 10:20:00|7760.9|7640.9|7761.54|7641.54|7762.88|7642.88|7759.94|7639.94|276
1659608700000|2022-08-04 10:25:00|7761.62|7641.62|7759.75|7639.75|7761.87|7641.87|7757.42|7637.42|275
1659609000000|2022-08-04 10:30:00|7759.76|7639.76|7763.28|7643.28|7763.42|7643.42|7752.39|7632.39|277
1659609300000|2022-08-04 10:35:00|7763.27|7643.27|7748.51|7628.51|7764.16|7644.16|7746.58|7626.58|280
1659609600000|2022-08-04 10:40:00|7748.5|7628.5|7736.53|7616.53|7748.76|7628.76|7736.43|7616.43|277
1659609900000|2022-08-04 10:45:00|7736.31|7616.31|7722.18|7602.18|7736.43|7616.43|7721.78|7601.78|288
1659610200000|2022-08-04 10:50:00|7722.19|7602.19|7727.27|7607.27|7728.86|7608.86|7722.19|7602.19|278
1659610500000|2022-08-04 10:55:00|7727.37|7607.37|7730.46|7610.46|7730.87|7610.87|7719.8|7599.8|282
1659610800000|2022-08-04 11:00:00|7730.04|7610.04|7720.82|7600.82|7730.09|7610.09|7718.23|7598.23|277
1659611100000|2022-08-04 11:05:00|7721.41|7601.41|7735|7615|7735|7615|7721.41|7601.41|273
1659611400000|2022-08-04 11:10:00|7734.7|7614.7|7719.09|7599.09|7735.44|7615.44|7719.09|7599.09|281
1659611700000|2022-08-04 11:15:00|7719.01|7599.01|7718.02|7598.02|7723.07|7603.07|7712|7592|282
1659612000000|2022-08-04 11:20:00|7718.08|7598.08|7726.93|7606.93|7726.93|7606.93|7705.24|7585.24|287
1659612300000|2022-08-04 11:25:00|7727.15|7607.15|7731.12|7611.12|7733.86|7613.86|7726.04|7606.04|278
1659612600000|2022-08-04 11:30:00|7731.15|7611.15|7736.51|7616.51|7737.14|7617.14|7729|7609|283
1659612900000|2022-08-04 11:35:00|7736.56|7616.56|7731.73|7611.73|7736.56|7616.56|7726.75|7606.75|274
1659613200000|2022-08-04 11:40:00|7731.67|7611.67|7740.6|7620.6|7741.05|7621.05|7731.67|7611.67|275
1659613500000|2022-08-04 11:45:00|7740.17|7620.17|7740.75|7620.75|7740.75|7620.75|7737.4|7617.4|269
1659613800000|2022-08-04 11:50:00|7741.17|7621.17|7732.06|7612.06|7742.73|7622.73|7731.92|7611.92|261
1659614100000|2022-08-04 11:55:00|7732.14|7612.14|7732.17|7612.17|7737.66|7617.66|7731.63|7611.63|273
1659614400000|2022-08-04 12:00:00|7732.07|7612.07|7753.34|7633.34|7755.78|7635.78|7725.89|7605.89|284
1659614700000|2022-08-04 12:05:00|7753.27|7633.27|7735.33|7615.33|7757.75|7637.75|7735.25|7615.25|292
1659615000000|2022-08-04 12:10:00|7735.39|7615.39|7717.43|7597.43|7735.4|7615.4|7717.25|7597.25|287
1659615300000|2022-08-04 12:15:00|7717.57|7597.57|7708.56|7588.56|7718.02|7598.02|7702.71|7582.71|281
1659615600000|2022-08-04 12:20:00|7708.68|7588.68|7696.71|7576.71|7710.06|7590.06|7689.72|7569.72|284
1659615900000|2022-08-04 12:25:00|7696.47|7576.47|7711.17|7591.17|7711.28|7591.28|7684.64|7564.64|285
1659616200000|2022-08-04 12:30:00|7711.15|7591.15|7724.33|7604.33|7724.58|7604.58|7710.95|7590.95|289
1659616500000|2022-08-04 12:35:00|7724.45|7604.45|7732.52|7612.52|7732.92|7612.92|7724.23|7604.23|282
1659616800000|2022-08-04 12:40:00|7732.53|7612.53|7727.67|7607.67|7733.44|7613.44|7724.76|7604.76|282
1659617100000|2022-08-04 12:45:00|7727.53|7607.53|7736.41|7616.41|7736.51|7616.51|7723.12|7603.12|282
1659617400000|2022-08-04 12:50:00|7736.58|7616.58|7741.67|7621.67|7744.94|7624.94|7731.41|7611.41|283
1659617700000|2022-08-04 12:55:00|7741.61|7621.61|7733.99|7613.99|7741.76|7621.76|7733.76|7613.76|280
1659618000000|2022-08-04 13:00:00|7734.04|7614.04|7719.43|7599.43|7737.45|7617.45|7719.38|7599.38|286
1659618300000|2022-08-04 13:05:00|7719.44|7599.44|7725.61|7605.61|7725.7|7605.7|7716.81|7596.81|290
1659618600000|2022-08-04 13:10:00|7725.45|7605.45|7759.18|7639.18|7761.09|7641.09|7725.45|7605.45|294
1659618900000|2022-08-04 13:15:00|7759.07|7639.07|7752.69|7632.69|7762.31|7642.31|7746.95|7626.95|286
1659619200000|2022-08-04 13:20:00|7752.9|7632.9|7757.82|7637.82|7758.27|7638.27|7748.64|7628.64|276
1659619500000|2022-08-04 13:25:00|7757.71|7637.71|7758.1|7638.1|7759.59|7639.59|7754.81|7634.81|277
1659619800000|2022-08-04 13:30:00|7758.2|7638.2|7765.17|7645.17|7766.61|7646.61|7752.33|7632.33|287
1659620100000|2022-08-04 13:35:00|7764.87|7644.87|7749.62|7629.62|7779.41|7659.41|7749.37|7629.37|295
1659620400000|2022-08-04 13:40:00|7749.86|7629.86|7804.75|7684.75|7804.85|7684.85|7747.11|7627.11|291
1659620700000|2022-08-04 13:45:00|7804.54|7684.54|7835.42|7715.42|7835.7|7715.7|7803.26|7683.26|294
1659621000000|2022-08-04 13:50:00|7835.49|7715.49|7822.39|7702.39|7836.89|7716.89|7818.81|7698.81|292
1659621300000|2022-08-04 13:55:00|7822.43|7702.43|7824.43|7704.43|7830.24|7710.24|7817.75|7697.75|295
1659621600000|2022-08-04 14:00:00|7823.75|7703.75|7823.25|7703.25|7829.72|7709.72|7813.76|7693.76|291
1659621900000|2022-08-04 14:05:00|7823.28|7703.28|7827.73|7707.73|7836.62|7716.62|7823.03|7703.03|287
1659622200000|2022-08-04 14:10:00|7827.81|7707.81|7795.11|7675.11|7827.81|7707.81|7794.77|7674.77|288
1659622500000|2022-08-04 14:15:00|7795.44|7675.44|7754.52|7634.52|7796.4|7676.4|7746.98|7626.98|290
1659622800000|2022-08-04 14:20:00|7754.4|7634.4|7752.74|7632.74|7754.68|7634.68|7742.61|7622.61|293
1659623100000|2022-08-04 14:25:00|7752.72|7632.72|7737.98|7617.98|7752.91|7632.91|7737.98|7617.98|292
1659623400000|2022-08-04 14:30:00|7737.91|7617.91|7706.46|7586.46|7737.91|7617.91|7703.92|7583.92|285
1659623700000|2022-08-04 14:35:00|7706.21|7586.21|7704.87|7584.87|7711.53|7591.53|7697.92|7577.92|290
1659624000000|2022-08-04 14:40:00|7704.76|7584.76|7712.52|7592.52|7712.84|7592.84|7699.63|7579.63|285
1659624300000|2022-08-04 14:45:00|7712.48|7592.48|7748.21|7628.21|7748.21|7628.21|7711.85|7591.85|295
1659624600000|2022-08-04 14:50:00|7748.2|7628.2|7741.87|7621.87|7749.88|7629.88|7739.52|7619.52|282
1659624900000|2022-08-04 14:55:00|7741.91|7621.91|7762.64|7642.64|7762.79|7642.79|7741.43|7621.43|276
1659625200000|2022-08-04 15:00:00|7762.89|7642.89|7764.22|7644.22|7764.37|7644.37|7755.39|7635.39|282
1659625500000|2022-08-04 15:05:00|7763.96|7643.96|7760.76|7640.76|7766.94|7646.94|7760.16|7640.16|276
1659625800000|2022-08-04 15:10:00|7761.01|7641.01|7746.38|7626.38|7761.01|7641.01|7742.63|7622.63|288
1659626100000|2022-08-04 15:15:00|7745.93|7625.93|7752.85|7632.85|7752.85|7632.85|7738.05|7618.05|288
1659626400000|2022-08-04 15:20:00|7752.72|7632.72|7743.4|7623.4|7764.82|7644.82|7743.34|7623.34|291
1659626700000|2022-08-04 15:25:00|7743.43|7623.43|7739.41|7619.41|7748.92|7628.92|7737.48|7617.48|281
1659627000000|2022-08-04 15:30:00|7739.39|7619.39|7747.62|7627.62|7748.66|7628.66|7738.92|7618.92|279
1659627300000|2022-08-04 15:35:00|7747.59|7627.59|7731.26|7611.26|7750.37|7630.37|7731.26|7611.26|287
1659627600000|2022-08-04 15:40:00|7731.32|7611.32|7725.12|7605.12|7739.47|7619.47|7720.44|7600.44|291
1659627900000|2022-08-04 15:45:00|7725.66|7605.66|7745.22|7625.22|7745.79|7625.79|7724.9|7604.9|285
1659628200000|2022-08-04 15:50:00|7745.31|7625.31|7756.71|7636.71|7757.83|7637.83|7742.06|7622.06|282
1659628500000|2022-08-04 15:55:00|7756.81|7636.81|7755.45|7635.45|7759.88|7639.88|7752.12|7632.12|281
1659628800000|2022-08-04 16:00:00|7755.35|7635.35|7758.84|7638.84|7762.97|7642.97|7754.63|7634.63|289
1659629100000|2022-08-04 16:05:00|7758.66|7638.66|7771.75|7651.75|7772.29|7652.29|7750.81|7630.81|283
1659629400000|2022-08-04 16:10:00|7771.64|7651.64|7786.24|7666.24|7787.07|7667.07|7771.64|7651.64|287
1659629700000|2022-08-04 16:15:00|7786.48|7666.48|7782.89|7662.89|7786.48|7666.48|7776.41|7656.41|282
1659630000000|2022-08-04 16:20:00|7782.88|7662.88|7783.39|7663.39|7783.54|7663.54|7776.51|7656.51|282
1659630300000|2022-08-04 16:25:00|7783.41|7663.41|7766.19|7646.19|7783.86|7663.86|7762.48|7642.48|284
1659630600000|2022-08-04 16:30:00|7766.21|7646.21|7745.18|7625.18|7766.89|7646.89|7745.14|7625.14|281
1659630900000|2022-08-04 16:35:00|7744.93|7624.93|7735.82|7615.82|7745.63|7625.63|7735.8|7615.8|278
1659631200000|2022-08-04 16:40:00|7736|7616|7726.99|7606.99|7736.78|7616.78|7725.11|7605.11|281
1659631500000|2022-08-04 16:45:00|7727.6|7607.6|7646.87|7526.87|7728.74|7608.74|7646.87|7526.87|294
1659631800000|2022-08-04 16:50:00|7646.61|7526.61|7629.9|7509.9|7651.78|7531.78|7624.8|7504.8|298
1659632100000|2022-08-04 16:55:00|7629.47|7509.47|7639.56|7519.56|7640.22|7520.22|7620.6|7500.6|294
1659632400000|2022-08-04 17:00:00|7639.35|7519.35|7644.06|7524.06|7660.26|7540.26|7638.65|7518.65|293
1659632700000|2022-08-04 17:05:00|7644.07|7524.07|7654.99|7534.99|7660.82|7540.82|7643.41|7523.41|290
1659633000000|2022-08-04 17:10:00|7654.89|7534.89|7655.09|7535.09|7658.7|7538.7|7650.35|7530.35|287
1659633300000|2022-08-04 17:15:00|7654.91|7534.91|7663.58|7543.58|7663.66|7543.66|7654.09|7534.09|282
1659633600000|2022-08-04 17:20:00|7663.54|7543.54|7660.33|7540.33|7664.18|7544.18|7653.4|7533.4|286
1659633900000|2022-08-04 17:25:00|7660.09|7540.09|7674.27|7554.27|7674.72|7554.72|7658.2|7538.2|285
1659634200000|2022-08-04 17:30:00|7674.28|7554.28|7666.75|7546.75|7675.49|7555.49|7665.36|7545.36|285
1659634500000|2022-08-04 17:35:00|7666.71|7546.71|7658.9|7538.9|7666.81|7546.81|7655.75|7535.75|283
1659634800000|2022-08-04 17:40:00|7658.84|7538.84|7663.83|7543.83|7664.5|7544.5|7657.45|7537.45|280
1659635100000|2022-08-04 17:45:00|7663.79|7543.79|7667.57|7547.57|7667.63|7547.63|7661.88|7541.88|276
1659635400000|2022-08-04 17:50:00|7667.54|7547.54|7676.6|7556.6|7676.6|7556.6|7667.51|7547.51|278
1659635700000|2022-08-04 17:55:00|7676.92|7556.92|7680.81|7560.81|7682.07|7562.07|7676.62|7556.62|278
1659636000000|2022-08-04 18:00:00|7680.9|7560.9|7681.53|7561.53|7683.5|7563.5|7677.01|7557.01|285
1659636300000|2022-08-04 18:05:00|7681.57|7561.57|7668.2|7548.2|7681.57|7561.57|7668.2|7548.2|279
1659636600000|2022-08-04 18:10:00|7668.31|7548.31|7639.16|7519.16|7668.33|7548.33|7625.53|7505.53|291
1659636900000|2022-08-04 18:15:00|7639.37|7519.37|7667.55|7547.55|7667.55|7547.55|7638.94|7518.94|289
1659637200000|2022-08-04 18:20:00|7667.39|7547.39|7683.48|7563.48|7683.6|7563.6|7665.45|7545.45|289
1659637500000|2022-08-04 18:25:00|7683.37|7563.37|7705.63|7585.63|7707.05|7587.05|7683.31|7563.31|287
1659637800000|2022-08-04 18:30:00|7705.61|7585.61|7735.23|7615.23|7744.01|7624.01|7705.61|7585.61|289
1659638100000|2022-08-04 18:35:00|7735.3|7615.3|7717.79|7597.79|7737.44|7617.44|7717|7597|282
1659638400000|2022-08-04 18:40:00|7717.82|7597.82|7682.85|7562.85|7717.82|7597.82|7682.74|7562.74|288
1659638700000|2022-08-04 18:45:00|7682.62|7562.62|7682.83|7562.83|7683.65|7563.65|7669.1|7549.1|288
1659639000000|2022-08-04 18:50:00|7683.39|7563.39|7691.46|7571.46|7696.86|7576.86|7682.94|7562.94|286
1659639300000|2022-08-04 18:55:00|7691.37|7571.37|7694.23|7574.23|7694.23|7574.23|7688.15|7568.15|274
1659639600000|2022-08-04 19:00:00|7694.45|7574.45|7693.02|7573.02|7694.79|7574.79|7686.27|7566.27|282
1659639900000|2022-08-04 19:05:00|7692.83|7572.83|7709.71|7589.71|7709.71|7589.71|7692.82|7572.82|284
1659640200000|2022-08-04 19:10:00|7709.59|7589.59|7732.11|7612.11|7732.9|7612.9|7709|7589|279
1659640500000|2022-08-04 19:15:00|7732.3|7612.3|7740.33|7620.33|7741.23|7621.23|7729.36|7609.36|284
1659640800000|2022-08-04 19:20:00|7739.99|7619.99|7735.46|7615.46|7741.47|7621.47|7731.01|7611.01|289
1659641100000|2022-08-04 19:25:00|7735.37|7615.37|7738.41|7618.41|7740.38|7620.38|7732.1|7612.1|275
1659641400000|2022-08-04 19:30:00|7738.27|7618.27|7701.35|7581.35|7738.27|7618.27|7701.35|7581.35|286
1659641700000|2022-08-04 19:35:00|7701.16|7581.16|7688.04|7568.04|7702.67|7582.67|7683.5|7563.5|285
1659642000000|2022-08-04 19:40:00|7687.77|7567.77|7696.08|7576.08|7697.76|7577.76|7682.34|7562.34|281
1659642300000|2022-08-04 19:45:00|7696.02|7576.02|7687.13|7567.13|7701.79|7581.79|7686.51|7566.51|286
1659642600000|2022-08-04 19:50:00|7687.27|7567.27|7704.26|7584.26|7704.26|7584.26|7684.7|7564.7|291
1659642900000|2022-08-04 19:55:00|7703.89|7583.89|7703.36|7583.36|7708.94|7588.94|7696.77|7576.77|286
1659643200000|2022-08-04 20:00:00|7703.58|7583.58|7711.73|7591.73|7717.7|7597.7|7701.21|7581.21|281
1659643500000|2022-08-04 20:05:00|7711.88|7591.88|7722.72|7602.72|7723.12|7603.12|7711.33|7591.33|275
1659643800000|2022-08-04 20:10:00|7722.46|7602.46|7708.84|7588.84|7722.46|7602.46|7708.84|7588.84|277
1659644100000|2022-08-04 20:15:00|7708.86|7588.86|7717.59|7597.59|7717.82|7597.82|7707.4|7587.4|279
1659644400000|2022-08-04 20:20:00|7717.68|7597.68|7725.83|7605.83|7726.68|7606.68|7716.12|7596.12|279
1659644700000|2022-08-04 20:25:00|7725.85|7605.85|7724.17|7604.17|7726.62|7606.62|7723.27|7603.27|262
1659645000000|2022-08-04 20:30:00|7724.45|7604.45|7725.57|7605.57|7725.66|7605.66|7716.65|7596.65|279
1659645300000|2022-08-04 20:35:00|7725.63|7605.63|7733.97|7613.97|7737.22|7617.22|7725.6|7605.6|271
1659645600000|2022-08-04 20:40:00|7733.94|7613.94|7729.97|7609.97|7735.31|7615.31|7729.97|7609.97|275
1659645900000|2022-08-04 20:45:00|7729.86|7609.86|7719.39|7599.39|7732.54|7612.54|7719.26|7599.26|269
1659646200000|2022-08-04 20:50:00|7719.38|7599.38|7726.9|7606.9|7727.14|7607.14|7711.16|7591.16|289
1659646500000|2022-08-04 20:55:00|7726.89|7606.89|7714.22|7594.22|7727.14|7607.14|7711.71|7591.71|286
1659646800000|2022-08-04 21:00:00|7714.2|7594.2|7721.41|7601.41|7721.41|7601.41|7708.4|7588.4|280
1659647100000|2022-08-04 21:05:00|7721.27|7601.27|7723.73|7603.73|7727.25|7607.25|7720.78|7600.78|270
1659647400000|2022-08-04 21:10:00|7723.72|7603.72|7721.09|7601.09|7725.21|7605.21|7720.66|7600.66|260
1659647700000|2022-08-04 21:15:00|7721.25|7601.25|7721.69|7601.69|7722.85|7602.85|7714.15|7594.15|262
1659648000000|2022-08-04 21:20:00|7721.65|7601.65|7725.84|7605.84|7727.62|7607.62|7721.37|7601.37|255
1659648300000|2022-08-04 21:25:00|7725.65|7605.65|7725.73|7605.73|7728.48|7608.48|7724.88|7604.88|275
1659648600000|2022-08-04 21:30:00|7725.69|7605.69|7725.34|7605.34|7726.42|7606.42|7724.95|7604.95|251
1659648900000|2022-08-04 21:35:00|7725.5|7605.5|7717.91|7597.91|7728.49|7608.49|7717.91|7597.91|280
1659649200000|2022-08-04 21:40:00|7717.87|7597.87|7712.36|7592.36|7718.43|7598.43|7707.88|7587.88|286
1659649500000|2022-08-04 21:45:00|7712.38|7592.38|7725.64|7605.64|7726.75|7606.75|7712.21|7592.21|275
1659649800000|2022-08-04 21:50:00|7725.73|7605.73|7709.86|7589.86|7725.86|7605.86|7709.43|7589.43|275
1659650100000|2022-08-04 21:55:00|7709.69|7589.69|7688.88|7568.88|7709.69|7589.69|7686.24|7566.24|285
1659650400000|2022-08-04 22:00:00|7688.79|7568.79|7696.59|7576.59|7698.14|7578.14|7683.26|7563.26|284
1659650700000|2022-08-04 22:05:00|7696.55|7576.55|7702.23|7582.23|7707.07|7587.07|7696.55|7576.55|283
1659651000000|2022-08-04 22:10:00|7702.14|7582.14|7679.21|7559.21|7702.87|7582.87|7676.48|7556.48|291
1659651300000|2022-08-04 22:15:00|7679.2|7559.2|7694.38|7574.38|7696.79|7576.79|7679.2|7559.2|285
1659651600000|2022-08-04 22:20:00|7694.44|7574.44|7713.53|7593.53|7716.44|7596.44|7693.63|7573.63|285
1659651900000|2022-08-04 22:25:00|7712.93|7592.93|7717.5|7597.5|7717.57|7597.57|7711.81|7591.81|286
1659652200000|2022-08-04 22:30:00|7717.35|7597.35|7728.04|7608.04|7729.54|7609.54|7716.01|7596.01|279
1659652500000|2022-08-04 22:35:00|7728.1|7608.1|7743.75|7623.75|7743.93|7623.93|7724.54|7604.54|288
1659652800000|2022-08-04 22:40:00|7743.71|7623.71|7744.23|7624.23|7749.87|7629.87|7743.17|7623.17|284
1659653100000|2022-08-04 22:45:00|7744.12|7624.12|7739.49|7619.49|7747.67|7627.67|7738.8|7618.8|276
1659653400000|2022-08-04 22:50:00|7739.51|7619.51|7737.67|7617.67|7740.87|7620.87|7736.02|7616.02|263
1659653700000|2022-08-04 22:55:00|7737.52|7617.52|7734.89|7614.89|7738.09|7618.09|7732.3|7612.3|277
1659654000000|2022-08-04 23:00:00|7734.87|7614.87|7743.35|7623.35|7743.35|7623.35|7734.05|7614.05|260
1659654300000|2022-08-04 23:05:00|7743.43|7623.43|7737.83|7617.83|7750.06|7630.06|7737.8|7617.8|285
1659654600000|2022-08-04 23:10:00|7737.89|7617.89|7752.6|7632.6|7752.76|7632.76|7737.82|7617.82|276
1659654900000|2022-08-04 23:15:00|7752.79|7632.79|7748.72|7628.72|7754.13|7634.13|7748.41|7628.41|267
1659655200000|2022-08-04 23:20:00|7748.68|7628.68|7745.17|7625.17|7748.7|7628.7|7743.11|7623.11|279
1659655500000|2022-08-04 23:25:00|7744.84|7624.84|7747.12|7627.12|7756.84|7636.84|7743.87|7623.87|286
1659655800000|2022-08-04 23:30:00|7747.07|7627.07|7737.37|7617.37|7747.54|7627.54|7735.29|7615.29|274
1659656100000|2022-08-04 23:35:00|7737.28|7617.28|7743.37|7623.37|7743.54|7623.54|7734.1|7614.1|274
1659656400000|2022-08-04 23:40:00|7743.47|7623.47|7763.06|7643.06|7764.05|7644.05|7742.42|7622.42|282
1659656700000|2022-08-04 23:45:00|7763.08|7643.08|7769.85|7649.85|7769.85|7649.85|7762.93|7642.93|272
1659657000000|2022-08-04 23:50:00|7769.98|7649.98|7759.38|7639.38|7770.14|7650.14|7759.38|7639.38|267
1659657300000|2022-08-04 23:55:00|7759.33|7639.33|7763.42|7643.42|7763.42|7643.42|7753.99|7633.99|272
1659657600000|2022-08-05 00:00:00|7763.68|7643.68|7761.97|7641.97|7770.06|7650.06|7756.63|7636.63|282
1659657900000|2022-08-05 00:05:00|7761.27|7641.27|7782.4|7662.4|7786.3|7666.3|7761.27|7641.27|286
1659658200000|2022-08-05 00:10:00|7782.5|7662.5|7771.32|7651.32|7782.71|7662.71|7770.8|7650.8|282
1659658500000|2022-08-05 00:15:00|7771.16|7651.16|7768.18|7648.18|7779.15|7659.15|7767.21|7647.21|279
1659658800000|2022-08-05 00:20:00|7768.22|7648.22|7753.21|7633.21|7768.45|7648.45|7752.98|7632.98|270
1659659100000|2022-08-05 00:25:00|7753.27|7633.27|7757.38|7637.38|7758.52|7638.52|7752.79|7632.79|271
1659659400000|2022-08-05 00:30:00|7757.59|7637.59|7761.48|7641.48|7762.17|7642.17|7755.49|7635.49|271
1659659700000|2022-08-05 00:35:00|7761.51|7641.51|7761.8|7641.8|7761.8|7641.8|7758.61|7638.61|273
1659660000000|2022-08-05 00:40:00|7761.89|7641.89|7764.08|7644.08|7768.09|7648.09|7761.77|7641.77|271
1659660300000|2022-08-05 00:45:00|7763.97|7643.97|7750.56|7630.56|7767.41|7647.41|7749.88|7629.88|281
1659660600000|2022-08-05 00:50:00|7750.54|7630.54|7759.32|7639.32|7761.79|7641.79|7750.36|7630.36|279
1659660900000|2022-08-05 00:55:00|7759.56|7639.56|7741.95|7621.95|7759.86|7639.86|7741.95|7621.95|284
1659661200000|2022-08-05 01:00:00|7742.02|7622.02|7751.57|7631.57|7752.14|7632.14|7741.46|7621.46|277
1659661500000|2022-08-05 01:05:00|7751.7|7631.7|7774.71|7654.71|7777.26|7657.26|7751.49|7631.49|280
1659661800000|2022-08-05 01:10:00|7774.6|7654.6|7769.88|7649.88|7775.98|7655.98|7769.3|7649.3|280
1659662100000|2022-08-05 01:15:00|7769.84|7649.84|7761.94|7641.94|7769.84|7649.84|7760.62|7640.62|275
1659662400000|2022-08-05 01:20:00|7762.55|7642.55|7762.42|7642.42|7769.14|7649.14|7760.42|7640.42|282
1659662700000|2022-08-05 01:25:00|7762.04|7642.04|7760.55|7640.55|7762.45|7642.45|7758.93|7638.93|263
1659663000000|2022-08-05 01:30:00|7760.53|7640.53|7765.19|7645.19|7765.92|7645.92|7758.43|7638.43|277
1659663300000|2022-08-05 01:35:00|7765.14|7645.14|7768.8|7648.8|7770.97|7650.97|7764.66|7644.66|269
1659663600000|2022-08-05 01:40:00|7768.83|7648.83|7794.7|7674.7|7795.75|7675.75|7767.56|7647.56|284
1659663900000|2022-08-05 01:45:00|7794.87|7674.87|7845.39|7725.39|7845.39|7725.39|7794.32|7674.32|288
1659664200000|2022-08-05 01:50:00|7845.63|7725.63|7853.41|7733.41|7853.52|7733.52|7840.82|7720.82|292
1659664500000|2022-08-05 01:55:00|7853.42|7733.42|7882.35|7762.35|7887.19|7767.19|7853.02|7733.02|289
1659664800000|2022-08-05 02:00:00|7882.49|7762.49|7904.89|7784.89|7905.96|7785.96|7882.41|7762.41|289
1659665100000|2022-08-05 02:05:00|7905.16|7785.16|7890.71|7770.71|7905.55|7785.55|7887.68|7767.68|290
1659665400000|2022-08-05 02:10:00|7889.94|7769.94|7874.84|7754.84|7890.3|7770.3|7872.69|7752.69|281
1659665700000|2022-08-05 02:15:00|7874.64|7754.64|7872.09|7752.09|7881.6|7761.6|7871.79|7751.79|292
1659666000000|2022-08-05 02:20:00|7872.07|7752.07|7887.34|7767.34|7889|7769|7872.07|7752.07|287
1659666300000|2022-08-05 02:25:00|7887.33|7767.33|7895.42|7775.42|7895.49|7775.49|7884.69|7764.69|280
1659666600000|2022-08-05 02:30:00|7895.59|7775.59|7903.14|7783.14|7909.64|7789.64|7895.02|7775.02|292
1659666900000|2022-08-05 02:35:00|7902.88|7782.88|7908.86|7788.86|7909.65|7789.65|7897.84|7777.84|288
1659667200000|2022-08-05 02:40:00|7908.91|7788.91|7915.74|7795.74|7916.58|7796.58|7907.44|7787.44|274
1659667500000|2022-08-05 02:45:00|7915.75|7795.75|7914.3|7794.3|7917.67|7797.67|7911.11|7791.11|282
1659667800000|2022-08-05 02:50:00|7914.58|7794.58|7915.64|7795.64|7919.59|7799.59|7910.8|7790.8|278
1659668100000|2022-08-05 02:55:00|7915.68|7795.68|7915.17|7795.17|7919.42|7799.42|7914.5|7794.5|283
1659668400000|2022-08-05 03:00:00|7915.28|7795.28|7915.48|7795.48|7917.04|7797.04|7910.58|7790.58|291
1659668700000|2022-08-05 03:05:00|7915.5|7795.5|7910.53|7790.53|7915.55|7795.55|7909.04|7789.04|282
1659669000000|2022-08-05 03:10:00|7910.66|7790.66|7903.08|7783.08|7913.97|7793.97|7902.2|7782.2|279
1659669300000|2022-08-05 03:15:00|7903|7783|7920.2|7800.2|7922.27|7802.27|7902.89|7782.89|283
1659669600000|2022-08-05 03:20:00|7920.19|7800.19|7919.08|7799.08|7921.12|7801.12|7916.36|7796.36|278
1659669900000|2022-08-05 03:25:00|7919.1|7799.1|7931.38|7811.38|7940.13|7820.13|7918.52|7798.52|286
1659670200000|2022-08-05 03:30:00|7931.41|7811.41|7929.5|7809.5|7932.2|7812.2|7927.27|7807.27|276
1659670500000|2022-08-05 03:35:00|7929.52|7809.52|7928.61|7808.61|7930.1|7810.1|7926.14|7806.14|276
1659670800000|2022-08-05 03:40:00|7928.59|7808.59|7931.62|7811.62|7933.93|7813.93|7928.05|7808.05|284
1659671100000|2022-08-05 03:45:00|7931.51|7811.51|7931.51|7811.51|7933.19|7813.19|7930.56|7810.56|270
1659671400000|2022-08-05 03:50:00|7931.52|7811.52|7933.16|7813.16|7933.76|7813.76|7930.93|7810.93|284
1659671700000|2022-08-05 03:55:00|7933.2|7813.2|7937.77|7817.77|7939.03|7819.03|7932.74|7812.74|285
1659672000000|2022-08-05 04:00:00|7937.82|7817.82|7937.3|7817.3|7945.72|7825.72|7936.28|7816.28|285
1659672300000|2022-08-05 04:05:00|7937.33|7817.33|7936.11|7816.11|7937.83|7817.83|7930.21|7810.21|277
1659672600000|2022-08-05 04:10:00|7936.08|7816.08|7941.37|7821.37|7946.47|7826.47|7935.74|7815.74|276
1659672900000|2022-08-05 04:15:00|7941.25|7821.25|7932.1|7812.1|7942.12|7822.12|7930.26|7810.26|279
1659673200000|2022-08-05 04:20:00|7932.16|7812.16|7930.34|7810.34|7932.77|7812.77|7928.13|7808.13|275
1659673500000|2022-08-05 04:25:00|7930.31|7810.31|7930.15|7810.15|7933.22|7813.22|7926.72|7806.72|285
1659673800000|2022-08-05 04:30:00|7930.17|7810.17|7929.31|7809.31|7932.75|7812.75|7929.31|7809.31|280
1659674100000|2022-08-05 04:35:00|7929.02|7809.02|7926.09|7806.09|7929.62|7809.62|7925.86|7805.86|290
1659674400000|2022-08-05 04:40:00|7925.87|7805.87|7920.6|7800.6|7927.44|7807.44|7920.29|7800.29|281
1659674700000|2022-08-05 04:45:00|7920.68|7800.68|7927.57|7807.57|7927.86|7807.86|7915.73|7795.73|281
1659675000000|2022-08-05 04:50:00|7927.67|7807.67|7935.17|7815.17|7935.72|7815.72|7924.92|7804.92|276
1659675300000|2022-08-05 04:55:00|7935.11|7815.11|7931.96|7811.96|7935.34|7815.34|7931.13|7811.13|269
1659675600000|2022-08-05 05:00:00|7931.77|7811.77|7929.41|7809.41|7935.37|7815.37|7928.13|7808.13|280
1659675900000|2022-08-05 05:05:00|7929.43|7809.43|7907.89|7787.89|7930.25|7810.25|7906.84|7786.84|290
1659676200000|2022-08-05 05:10:00|7908.17|7788.17|7901.62|7781.62|7908.48|7788.48|7897.23|7777.23|273
1659676500000|2022-08-05 05:15:00|7901.69|7781.69|7909.23|7789.23|7909.47|7789.47|7898.38|7778.38|281
1659676800000|2022-08-05 05:20:00|7909.15|7789.15|7911.67|7791.67|7913.27|7793.27|7906.92|7786.92|282
1659677100000|2022-08-05 05:25:00|7911.59|7791.59|7905.65|7785.65|7911.63|7791.63|7905.5|7785.5|277
1659677400000|2022-08-05 05:30:00|7905.56|7785.56|7906.79|7786.79|7909.73|7789.73|7904.99|7784.99|280
1659677700000|2022-08-05 05:35:00|7906.78|7786.78|7899.57|7779.57|7907.08|7787.08|7899.36|7779.36|267
1659678000000|2022-08-05 05:40:00|7899.54|7779.54|7900.48|7780.48|7900.48|7780.48|7895.7|7775.7|277
1659678300000|2022-08-05 05:45:00|7900.52|7780.52|7918.45|7798.45|7920.56|7800.56|7900.52|7780.52|286
1659678600000|2022-08-05 05:50:00|7918.47|7798.47|7931.88|7811.88|7931.88|7811.88|7918.43|7798.43|286
1659678900000|2022-08-05 05:55:00|7932.07|7812.07|7936.31|7816.31|7936.31|7816.31|7928.38|7808.38|291
1659679200000|2022-08-05 06:00:00|7936.38|7816.38|7989.52|7869.52|7989.52|7869.52|7936.22|7816.22|287
1659679500000|2022-08-05 06:05:00|7990|7870|7985.36|7865.36|8004.15|7884.15|7985.35|7865.35|294
1659679800000|2022-08-05 06:10:00|7984.99|7864.99|7966.87|7846.87|7988.28|7868.28|7966.15|7846.15|281
1659680100000|2022-08-05 06:15:00|7966.79|7846.79|7975.04|7855.04|7980.59|7860.59|7966.5|7846.5|275
1659680400000|2022-08-05 06:20:00|7974.95|7854.95|7976.49|7856.49|7978.95|7858.95|7968.46|7848.46|286
1659680700000|2022-08-05 06:25:00|7976.56|7856.56|7967.82|7847.82|7977.09|7857.09|7966.93|7846.93|284
1659681000000|2022-08-05 06:30:00|7967.86|7847.86|7968.69|7848.69|7970.14|7850.14|7963.74|7843.74|274
1659681300000|2022-08-05 06:35:00|7968.95|7848.95|7964.85|7844.85|7968.95|7848.95|7964.47|7844.47|282
1659681600000|2022-08-05 06:40:00|7964.75|7844.75|7961.68|7841.68|7964.93|7844.93|7960.82|7840.82|272
1659681900000|2022-08-05 06:45:00|7961.61|7841.61|7959.13|7839.13|7965.4|7845.4|7958.95|7838.95|272
1659682200000|2022-08-05 06:50:00|7959.16|7839.16|7966.13|7846.13|7967.97|7847.97|7959.09|7839.09|274
1659682500000|2022-08-05 06:55:00|7966.07|7846.07|7963.96|7843.96|7966.39|7846.39|7959.95|7839.95|281
1659682800000|2022-08-05 07:00:00|7964.3|7844.3|7964.13|7844.13|7970.16|7850.16|7960.67|7840.67|285
1659683100000|2022-08-05 07:05:00|7963.74|7843.74|7955.92|7835.92|7963.74|7843.74|7947.09|7827.09|287
1659683400000|2022-08-05 07:10:00|7955.97|7835.97|7955.8|7835.8|7958.48|7838.48|7954.16|7834.16|273
1659683700000|2022-08-05 07:15:00|7955.83|7835.83|7953.14|7833.14|7956.61|7836.61|7952.1|7832.1|271
1659684000000|2022-08-05 07:20:00|7953.37|7833.37|7956.06|7836.06|7956.69|7836.69|7949.92|7829.92|279
1659684300000|2022-08-05 07:25:00|7956.02|7836.02|7967.33|7847.33|7967.99|7847.99|7956.02|7836.02|277
1659684600000|2022-08-05 07:30:00|7967.36|7847.36|7966.51|7846.51|7970.19|7850.19|7965.33|7845.33|278
1659684900000|2022-08-05 07:35:00|7966.46|7846.46|7967.96|7847.96|7969.93|7849.93|7965.8|7845.8|275
1659685200000|2022-08-05 07:40:00|7967.93|7847.93|7969.51|7849.51|7972.65|7852.65|7967.71|7847.71|279
1659685500000|2022-08-05 07:45:00|7969.69|7849.69|7965.72|7845.72|7971.88|7851.88|7965.72|7845.72|278
1659685800000|2022-08-05 07:50:00|7965.84|7845.84|7962.16|7842.16|7965.84|7845.84|7959.54|7839.54|272
1659686100000|2022-08-05 07:55:00|7962.35|7842.35|7960.38|7840.38|7965.62|7845.62|7960|7840|275
1659686400000|2022-08-05 08:00:00|7960.5|7840.5|7966.73|7846.73|7966.75|7846.75|7959.28|7839.28|268
1659686700000|2022-08-05 08:05:00|7966.71|7846.71|7985.42|7865.42|7985.44|7865.44|7966.56|7846.56|280
1659687000000|2022-08-05 08:10:00|7985.45|7865.45|7985.02|7865.02|7985.92|7865.92|7982.03|7862.03|275
1659687300000|2022-08-05 08:15:00|7985.25|7865.25|7943.82|7823.82|7986.28|7866.28|7943.82|7823.82|287
1659687600000|2022-08-05 08:20:00|7943.52|7823.52|7951.55|7831.55|7953.57|7833.57|7943.19|7823.19|285
1659687900000|2022-08-05 08:25:00|7951.75|7831.75|7950.18|7830.18|7955.09|7835.09|7949.79|7829.79|268
1659688200000|2022-08-05 08:30:00|7950.17|7830.17|7954.32|7834.32|7955.91|7835.91|7948.4|7828.4|263
1659688500000|2022-08-05 08:35:00|7954.24|7834.24|7944.96|7824.96|7955.4|7835.4|7940.07|7820.07|278
1659688800000|2022-08-05 08:40:00|7944.86|7824.86|7948.29|7828.29|7955.74|7835.74|7944.14|7824.14|282
1659689100000|2022-08-05 08:45:00|7948.38|7828.38|7942.62|7822.62|7949.54|7829.54|7942.15|7822.15|266
1659689400000|2022-08-05 08:50:00|7942.77|7822.77|7939.51|7819.51|7945.47|7825.47|7939.17|7819.17|275
1659689700000|2022-08-05 08:55:00|7939.4|7819.4|7963.83|7843.83|7963.83|7843.83|7938.28|7818.28|282
1659690000000|2022-08-05 09:00:00|7965.11|7845.11|7965.09|7845.09|7967.2|7847.2|7959.93|7839.93|274
1659690300000|2022-08-05 09:05:00|7964.74|7844.74|7966.27|7846.27|7971.5|7851.5|7959.71|7839.71|284
1659690600000|2022-08-05 09:10:00|7966.22|7846.22|7964.93|7844.93|7971.4|7851.4|7964.93|7844.93|281
1659690900000|2022-08-05 09:15:00|7965.02|7845.02|7972.72|7852.72|7979.72|7859.72|7964.39|7844.39|287
1659691200000|2022-08-05 09:20:00|7972.71|7852.71|7969.36|7849.36|7972.74|7852.74|7967.18|7847.18|286
1659691500000|2022-08-05 09:25:00|7969.35|7849.35|7971.16|7851.16|7971.76|7851.76|7964.37|7844.37|280
1659691800000|2022-08-05 09:30:00|7971.27|7851.27|7988.27|7868.27|7988.27|7868.27|7971.27|7851.27|285
1659692100000|2022-08-05 09:35:00|7988.32|7868.32|7983.74|7863.74|7988.35|7868.35|7980.35|7860.35|289
1659692400000|2022-08-05 09:40:00|7983.61|7863.61|7988.05|7868.05|7988.05|7868.05|7976.4|7856.4|286
1659692700000|2022-08-05 09:45:00|7988.15|7868.15|7981.1|7861.1|7988.43|7868.43|7980.06|7860.06|283
1659693000000|2022-08-05 09:50:00|7980.99|7860.99|7975.49|7855.49|7984.25|7864.25|7974.92|7854.92|283
1659693300000|2022-08-05 09:55:00|7975.03|7855.03|7972.27|7852.27|7975.82|7855.82|7971.86|7851.86|283
1659693600000|2022-08-05 10:00:00|7972.21|7852.21|7971.28|7851.28|7974.36|7854.36|7969.94|7849.94|268
1659693900000|2022-08-05 10:05:00|7971.31|7851.31|7981.68|7861.68|7984.03|7864.03|7964.46|7844.46|289
1659694200000|2022-08-05 10:10:00|7981.67|7861.67|7980.7|7860.7|7985.07|7865.07|7978.38|7858.38|290
1659694500000|2022-08-05 10:15:00|7980.67|7860.67|7981.88|7861.88|7982.67|7862.67|7978.78|7858.78|278
1659694800000|2022-08-05 10:20:00|7981.99|7861.99|7980.28|7860.28|7982.19|7862.19|7975.52|7855.52|274
1659695100000|2022-08-05 10:25:00|7980.29|7860.29|7991.85|7871.85|7991.94|7871.94|7980.09|7860.09|283
1659695400000|2022-08-05 10:30:00|7991.94|7871.94|7994.89|7874.89|7994.89|7874.89|7988.24|7868.24|281
1659695700000|2022-08-05 10:35:00|7994.76|7874.76|7996.07|7876.07|8000.33|7880.33|7994.04|7874.04|278
1659696000000|2022-08-05 10:40:00|7996.13|7876.13|8002.88|7882.88|8002.88|7882.88|7994.02|7874.02|287
1659696300000|2022-08-05 10:45:00|8003.02|7883.02|7999.9|7879.9|8003.95|7883.95|7999.22|7879.22|280
1659696600000|2022-08-05 10:50:00|7999.92|7879.92|8006.57|7886.57|8015.23|7895.23|7999.88|7879.88|281
1659696900000|2022-08-05 10:55:00|8006.58|7886.58|7994.28|7874.28|8006.88|7886.88|7988.41|7868.41|272
1659697200000|2022-08-05 11:00:00|7994.55|7874.55|7991.63|7871.63|7997.57|7877.57|7989.48|7869.48|284
1659697500000|2022-08-05 11:05:00|7991.65|7871.65|7994.99|7874.99|7994.99|7874.99|7986.69|7866.69|281
1659697800000|2022-08-05 11:10:00|7995.27|7875.27|8003.48|7883.48|8007.97|7887.97|7986.83|7866.83|289
1659698100000|2022-08-05 11:15:00|8003.67|7883.67|8052.21|7932.21|8054.99|7934.99|7993.65|7873.65|291
1659698400000|2022-08-05 11:20:00|8052.53|7932.53|8034.69|7914.69|8053.82|7933.82|8034.67|7914.67|294
1659698700000|2022-08-05 11:25:00|8034.67|7914.67|8051.48|7931.48|8051.48|7931.48|8034.46|7914.46|295
1659699000000|2022-08-05 11:30:00|8051.39|7931.39|8056.14|7936.14|8058.64|7938.64|8047.43|7927.43|291
1659699300000|2022-08-05 11:35:00|8056.15|7936.15|8055.01|7935.01|8059.7|7939.7|8051.77|7931.77|294
1659699600000|2022-08-05 11:40:00|8055|7935|8083.29|7963.29|8088.38|7968.38|8054.86|7934.86|293
1659699900000|2022-08-05 11:45:00|8083.17|7963.17|8081.87|7961.87|8099.24|7979.24|8081.08|7961.08|292
1659700200000|2022-08-05 11:50:00|8081.61|7961.61|8087.8|7967.8|8087.9|7967.9|8074.47|7954.47|293
1659700500000|2022-08-05 11:55:00|8088.22|7968.22|8082.02|7962.02|8088.28|7968.28|8078.72|7958.72|295
1659700800000|2022-08-05 12:00:00|8082.29|7962.29|8105.37|7985.37|8110.72|7990.72|8082.29|7962.29|289
1659701100000|2022-08-05 12:05:00|8105.53|7985.53|8113.45|7993.45|8114.09|7994.09|8100.53|7980.53|283
1659701400000|2022-08-05 12:10:00|8113.69|7993.69|8093.2|7973.2|8114.53|7994.53|8090.86|7970.86|295
1659701700000|2022-08-05 12:15:00|8093.3|7973.3|8087.45|7967.45|8097.06|7977.06|8087.45|7967.45|288
1659702000000|2022-08-05 12:20:00|8087.75|7967.75|8084.77|7964.77|8088.61|7968.61|8079.36|7959.36|283
1659702300000|2022-08-05 12:25:00|8084.86|7964.86|8095.66|7975.66|8096.27|7976.27|8084.4|7964.4|288
1659702600000|2022-08-05 12:30:00|8095.5|7975.5|8012.96|7892.96|8095.56|7975.56|7999.48|7879.48|296
1659702900000|2022-08-05 12:35:00|8011.92|7891.92|7991.28|7871.28|8016.37|7896.37|7991.06|7871.06|295
1659703200000|2022-08-05 12:40:00|7991.27|7871.27|7989.17|7869.17|7991.27|7871.27|7972.56|7852.56|295
1659703500000|2022-08-05 12:45:00|7989.05|7869.05|7938.18|7818.18|7989.05|7869.05|7938.18|7818.18|297
1659703800000|2022-08-05 12:50:00|7937.57|7817.57|7942.28|7822.28|7953.14|7833.14|7928.22|7808.22|295
1659704100000|2022-08-05 12:55:00|7943.3|7823.3|7954.75|7834.75|7959.47|7839.47|7943.01|7823.01|296
1659704400000|2022-08-05 13:00:00|7955.03|7835.03|7969.7|7849.7|7977.36|7857.36|7953.65|7833.65|293
1659704700000|2022-08-05 13:05:00|7969.65|7849.65|7950.63|7830.63|7970.68|7850.68|7950.63|7830.63|278
1659705000000|2022-08-05 13:10:00|7950.54|7830.54|7918.6|7798.6|7950.54|7830.54|7910.14|7790.14|294
1659705300000|2022-08-05 13:15:00|7918.37|7798.37|7942.11|7822.11|7942.11|7822.11|7917.85|7797.85|293
1659705600000|2022-08-05 13:20:00|7942.09|7822.09|7933.26|7813.26|7942.14|7822.14|7930.66|7810.66|292
1659705900000|2022-08-05 13:25:00|7933.19|7813.19|7944.54|7824.54|7945.24|7825.24|7933.19|7813.19|285
1659706200000|2022-08-05 13:30:00|7944.58|7824.58|7969.38|7849.38|7969.59|7849.59|7943.8|7823.8|291
1659706500000|2022-08-05 13:35:00|7969.54|7849.54|7979.33|7859.33|7979.91|7859.91|7966.86|7846.86|286
1659706800000|2022-08-05 13:40:00|7979.38|7859.38|7969.69|7849.69|7982.78|7862.78|7965.75|7845.75|294
1659707100000|2022-08-05 13:45:00|7969.77|7849.77|7962.44|7842.44|7969.91|7849.91|7954.46|7834.46|287
1659707400000|2022-08-05 13:50:00|7962.27|7842.27|7969.17|7849.17|7973.71|7853.71|7961.82|7841.82|290
1659707700000|2022-08-05 13:55:00|7969.09|7849.09|7969.12|7849.12|7970.37|7850.37|7957.58|7837.58|284
1659708000000|2022-08-05 14:00:00|7969.21|7849.21|7997|7877|7997|7877|7964.78|7844.78|292
1659708300000|2022-08-05 14:05:00|7997.16|7877.16|8045.6|7925.6|8045.6|7925.6|7997.16|7877.16|293
1659708600000|2022-08-05 14:10:00|8045.64|7925.64|8066.16|7946.16|8067.03|7947.03|8035.51|7915.51|294
1659708900000|2022-08-05 14:15:00|8066.13|7946.13|8069.26|7949.26|8082.18|7962.18|8063.81|7943.81|293
1659709200000|2022-08-05 14:20:00|8069.22|7949.22|8043.41|7923.41|8069.61|7949.61|8043.06|7923.06|289
1659709500000|2022-08-05 14:25:00|8043.33|7923.33|8031.77|7911.77|8044.18|7924.18|8023.13|7903.13|294
1659709800000|2022-08-05 14:30:00|8031.73|7911.73|8017.9|7897.9|8034.9|7914.9|8017.9|7897.9|283
1659710100000|2022-08-05 14:35:00|8017.73|7897.73|8023.41|7903.41|8023.66|7903.66|8017.43|7897.43|290
1659710400000|2022-08-05 14:40:00|8023.42|7903.42|8023.27|7903.27|8030.07|7910.07|8022.53|7902.53|289
1659710700000|2022-08-05 14:45:00|8023.39|7903.39|8050.08|7930.08|8057.24|7937.24|8023.03|7903.03|290
1659711000000|2022-08-05 14:50:00|8049.98|7929.98|8020.85|7900.85|8049.98|7929.98|8015.8|7895.8|292
1659711300000|2022-08-05 14:55:00|8021.04|7901.04|8012.32|7892.32|8024.41|7904.41|8011.37|7891.37|292
1659711600000|2022-08-05 15:00:00|8011.77|7891.77|8006.7|7886.7|8011.77|7891.77|8002.62|7882.62|290
1659711900000|2022-08-05 15:05:00|8006.45|7886.45|7986.49|7866.49|8006.78|7886.78|7978.69|7858.69|291
1659712200000|2022-08-05 15:10:00|7986.62|7866.62|7970.98|7850.98|7986.7|7866.7|7970.49|7850.49|282
1659712500000|2022-08-05 15:15:00|7971|7851|7964.07|7844.07|7978.5|7858.5|7953.36|7833.36|287
1659712800000|2022-08-05 15:20:00|7963.94|7843.94|7950.26|7830.26|7968.16|7848.16|7950.26|7830.26|284
1659713100000|2022-08-05 15:25:00|7950.13|7830.13|7924.57|7804.57|7951.18|7831.18|7922.04|7802.04|287
1659713400000|2022-08-05 15:30:00|7924.62|7804.62|7943.05|7823.05|7947.11|7827.11|7922.26|7802.26|293
1659713700000|2022-08-05 15:35:00|7943.04|7823.04|7941.99|7821.99|7945.74|7825.74|7937.8|7817.8|289
1659714000000|2022-08-05 15:40:00|7942.05|7822.05|7934.89|7814.89|7942.46|7822.46|7933.41|7813.41|290
1659714300000|2022-08-05 15:45:00|7934.74|7814.74|7935.23|7815.23|7941.63|7821.63|7934.47|7814.47|287
1659714600000|2022-08-05 15:50:00|7935.74|7815.74|7948.28|7828.28|7949.44|7829.44|7935.74|7815.74|281
1659714900000|2022-08-05 15:55:00|7948.45|7828.45|7935.34|7815.34|7949.41|7829.41|7935.34|7815.34|287
1659715200000|2022-08-05 16:00:00|7935.13|7815.13|7935.06|7815.06|7935.53|7815.53|7925.42|7805.42|293
1659715500000|2022-08-05 16:05:00|7934.75|7814.75|7926.85|7806.85|7938.34|7818.34|7926.85|7806.85|279
1659715800000|2022-08-05 16:10:00|7926.89|7806.89|7910.81|7790.81|7928.35|7808.35|7908.86|7788.86|295
1659716100000|2022-08-05 16:15:00|7911.27|7791.27|7941.66|7821.66|7941.93|7821.93|7911.26|7791.26|281
1659716400000|2022-08-05 16:20:00|7941.48|7821.48|7917.36|7797.36|7946.44|7826.44|7916.58|7796.58|292
1659716700000|2022-08-05 16:25:00|7917.5|7797.5|7920.84|7800.84|7926.34|7806.34|7914.76|7794.76|286
1659717000000|2022-08-05 16:30:00|7921.03|7801.03|7891.86|7771.86|7921.03|7801.03|7890|7770|290
1659717300000|2022-08-05 16:35:00|7892.05|7772.05|7898.08|7778.08|7902.64|7782.64|7891.27|7771.27|285
1659717600000|2022-08-05 16:40:00|7897.93|7777.93|7911.49|7791.49|7911.64|7791.64|7896.46|7776.46|280
1659717900000|2022-08-05 16:45:00|7911.54|7791.54|7916.73|7796.73|7920.68|7800.68|7910.85|7790.85|288
1659718200000|2022-08-05 16:50:00|7916.55|7796.55|7924.89|7804.89|7924.89|7804.89|7913.54|7793.54|272
1659718500000|2022-08-05 16:55:00|7924.78|7804.78|7931.93|7811.93|7932.04|7812.04|7924.33|7804.33|281
1659718800000|2022-08-05 17:00:00|7931.95|7811.95|7931.33|7811.33|7932.36|7812.36|7923.79|7803.79|287
1659719100000|2022-08-05 17:05:00|7931.2|7811.2|7952.77|7832.77|7952.87|7832.87|7931.2|7811.2|289
1659719400000|2022-08-05 17:10:00|7952.8|7832.8|7957.79|7837.79|7962.45|7842.45|7952.17|7832.17|285
1659719700000|2022-08-05 17:15:00|7957.82|7837.82|7938.05|7818.05|7961.15|7841.15|7936.21|7816.21|291
1659720000000|2022-08-05 17:20:00|7938.08|7818.08|7922.99|7802.99|7938.08|7818.08|7916.62|7796.62|292
1659720300000|2022-08-05 17:25:00|7923.05|7803.05|7925.11|7805.11|7935.05|7815.05|7922.73|7802.73|282
1659720600000|2022-08-05 17:30:00|7925.09|7805.09|7935.5|7815.5|7936.25|7816.25|7925.09|7805.09|291
1659720900000|2022-08-05 17:35:00|7935.25|7815.25|7925.88|7805.88|7939.35|7819.35|7925.38|7805.38|286
1659721200000|2022-08-05 17:40:00|7925.73|7805.73|7931.4|7811.4|7933.11|7813.11|7925.25|7805.25|279
1659721500000|2022-08-05 17:45:00|7931.37|7811.37|7911.44|7791.44|7933.09|7813.09|7910.5|7790.5|285
1659721800000|2022-08-05 17:50:00|7911.53|7791.53|7900.03|7780.03|7911.56|7791.56|7893.69|7773.69|287
1659722100000|2022-08-05 17:55:00|7899.89|7779.89|7901.51|7781.51|7901.78|7781.78|7895.93|7775.93|282
1659722400000|2022-08-05 18:00:00|7901.55|7781.55|7913.27|7793.27|7913.98|7793.98|7898.77|7778.77|286
1659722700000|2022-08-05 18:05:00|7913.36|7793.36|7917.71|7797.71|7923.61|7803.61|7913.29|7793.29|290
1659723000000|2022-08-05 18:10:00|7917.97|7797.97|7907.17|7787.17|7918.08|7798.08|7905.62|7785.62|280
1659723300000|2022-08-05 18:15:00|7906.71|7786.71|7918.62|7798.62|7918.72|7798.72|7905.41|7785.41|280
1659723600000|2022-08-05 18:20:00|7918.59|7798.59|7918.03|7798.03|7921.68|7801.68|7916.93|7796.93|289
1659723900000|2022-08-05 18:25:00|7918.08|7798.08|7899.96|7779.96|7918.08|7798.08|7899.8|7779.8|285
1659724200000|2022-08-05 18:30:00|7899.82|7779.82|7913.97|7793.97|7914.1|7794.1|7897.69|7777.69|282
1659724500000|2022-08-05 18:35:00|7914.06|7794.06|7915.1|7795.1|7920.08|7800.08|7913.8|7793.8|279
1659724800000|2022-08-05 18:40:00|7915.17|7795.17|7922.39|7802.39|7924.04|7804.04|7914.66|7794.66|289
1659725100000|2022-08-05 18:45:00|7922.49|7802.49|7916.95|7796.95|7922.7|7802.7|7916.55|7796.55|285
1659725400000|2022-08-05 18:50:00|7916.8|7796.8|7902.92|7782.92|7917.04|7797.04|7902.92|7782.92|288
1659725700000|2022-08-05 18:55:00|7902.25|7782.25|7902.28|7782.28|7902.38|7782.38|7890.34|7770.34|282
1659726000000|2022-08-05 19:00:00|7902.37|7782.37|7907.8|7787.8|7911.51|7791.51|7902.19|7782.19|281
1659726300000|2022-08-05 19:05:00|7907.74|7787.74|7916.2|7796.2|7916.99|7796.99|7905.06|7785.06|285
1659726600000|2022-08-05 19:10:00|7916.15|7796.15|7935.63|7815.63|7935.65|7815.65|7914.88|7794.88|284
1659726900000|2022-08-05 19:15:00|7935.61|7815.61|7939.08|7819.08|7945.29|7825.29|7935.61|7815.61|285
1659727200000|2022-08-05 19:20:00|7939.41|7819.41|7930.56|7810.56|7939.6|7819.6|7930.04|7810.04|284
1659727500000|2022-08-05 19:25:00|7930.52|7810.52|7936.13|7816.13|7937.09|7817.09|7930.32|7810.32|282
1659727800000|2022-08-05 19:30:00|7936.07|7816.07|7939.61|7819.61|7939.61|7819.61|7931.26|7811.26|277
1659728100000|2022-08-05 19:35:00|7939.65|7819.65|7947.28|7827.28|7949.44|7829.44|7939.09|7819.09|287
1659728400000|2022-08-05 19:40:00|7947.35|7827.35|7944.25|7824.25|7947.35|7827.35|7938.8|7818.8|278
1659728700000|2022-08-05 19:45:00|7944.24|7824.24|7955.52|7835.52|7955.89|7835.89|7944.24|7824.24|285
1659729000000|2022-08-05 19:50:00|7955.59|7835.59|7958.49|7838.49|7960.9|7840.9|7955.51|7835.51|276
1659729300000|2022-08-05 19:55:00|7958.35|7838.35|7959.43|7839.43|7959.8|7839.8|7956.48|7836.48|278
1659729600000|2022-08-05 20:00:00|7959.56|7839.56|7945.68|7825.68|7959.64|7839.64|7945.68|7825.68|292
1659729900000|2022-08-05 20:05:00|7945.85|7825.85|7921.11|7801.11|7945.85|7825.85|7921.11|7801.11|278
1659730200000|2022-08-05 20:10:00|7921|7801|7934.85|7814.85|7937.46|7817.46|7919.13|7799.13|279
1659730500000|2022-08-05 20:15:00|7934.9|7814.9|7947.97|7827.97|7958.17|7838.17|7934.8|7814.8|286
1659730800000|2022-08-05 20:20:00|7947.92|7827.92|7951.77|7831.77|7951.77|7831.77|7946.96|7826.96|268
1659731100000|2022-08-05 20:25:00|7951.83|7831.83|7946.59|7826.59|7953.16|7833.16|7945.92|7825.92|274
1659731400000|2022-08-05 20:30:00|7946.57|7826.57|7946.09|7826.09|7950.58|7830.58|7942.87|7822.87|284
1659731700000|2022-08-05 20:35:00|7946.14|7826.14|7952.14|7832.14|7952.64|7832.64|7944.64|7824.64|274
1659732000000|2022-08-05 20:40:00|7952.24|7832.24|7954.79|7834.79|7954.79|7834.79|7949.03|7829.03|286
1659732300000|2022-08-05 20:45:00|7954.7|7834.7|7963.34|7843.34|7965.86|7845.86|7954.63|7834.63|281
1659732600000|2022-08-05 20:50:00|7963.22|7843.22|7964.7|7844.7|7967.62|7847.62|7962.45|7842.45|280
1659732900000|2022-08-05 20:55:00|7963.57|7843.57|7960.41|7840.41|7963.57|7843.57|7955.55|7835.55|223
1659769200000|2022-08-06 07:00:00|8076.88|7956.88|8079.98|7959.98|8081.84|7961.84|8076.88|7956.88|266
1659769500000|2022-08-06 07:05:00|8080|7960|8079.85|7959.85|8083.39|7963.39|8078.87|7958.87|261
1659769800000|2022-08-06 07:10:00|8079.91|7959.91|8066.18|7946.18|8080.74|7960.74|8066.04|7946.04|271
1659770100000|2022-08-06 07:15:00|8066.05|7946.05|8078.31|7958.31|8078.5|7958.5|8066.05|7946.05|261
1659770400000|2022-08-06 07:20:00|8078.38|7958.38|8080.47|7960.47|8080.55|7960.55|8075.72|7955.72|273
1659770700000|2022-08-06 07:25:00|8080.49|7960.49|8068.91|7948.91|8080.56|7960.56|8068.74|7948.74|265
1659771000000|2022-08-06 07:30:00|8068.95|7948.95|8073.57|7953.57|8073.66|7953.66|8067.97|7947.97|264
1659771300000|2022-08-06 07:35:00|8073.59|7953.59|8069.87|7949.87|8075.77|7955.77|8069.17|7949.17|263
1659771600000|2022-08-06 07:40:00|8069.84|7949.84|8072.33|7952.33|8072.94|7952.94|8068.73|7948.73|267
1659771900000|2022-08-06 07:45:00|8072.24|7952.24|8084.52|7964.52|8084.66|7964.66|8072.22|7952.22|262
1659772200000|2022-08-06 07:50:00|8084.6|7964.6|8078.16|7958.16|8086.28|7966.28|8076.12|7956.12|277
1659772500000|2022-08-06 07:55:00|8078.08|7958.08|8070.55|7950.55|8078.59|7958.59|8068.43|7948.43|271
1659772800000|2022-08-06 08:00:00|8070.72|7950.72|8079.14|7959.14|8085.6|7965.6|8070.58|7950.58|287
1659773100000|2022-08-06 08:05:00|8079.21|7959.21|8083.55|7963.55|8084.35|7964.35|8073.49|7953.49|267
1659773400000|2022-08-06 08:10:00|8083.58|7963.58|8088.49|7968.49|8091.78|7971.78|8082.83|7962.83|283
1659773700000|2022-08-06 08:15:00|8088.48|7968.48|8099.05|7979.05|8100.04|7980.04|8088.48|7968.48|278
1659774000000|2022-08-06 08:20:00|8099.55|7979.55|8091.59|7971.59|8099.64|7979.64|8091.59|7971.59|272
1659774300000|2022-08-06 08:25:00|8091.57|7971.57|8078.92|7958.92|8091.57|7971.57|8078.47|7958.47|271
1659774600000|2022-08-06 08:30:00|8078.91|7958.91|8060.68|7940.68|8079.1|7959.1|8060.68|7940.68|263
1659774900000|2022-08-06 08:35:00|8060.63|7940.63|8056.31|7936.31|8060.63|7940.63|8038.9|7918.9|289
1659775200000|2022-08-06 08:40:00|8056.4|7936.4|8056.19|7936.19|8059.03|7939.03|8052.42|7932.42|268
1659775500000|2022-08-06 08:45:00|8056.08|7936.08|8055.17|7935.17|8056.08|7936.08|8045.81|7925.81|282
1659775800000|2022-08-06 08:50:00|8055.18|7935.18|8062.13|7942.13|8062.68|7942.68|8053.78|7933.78|278
1659776100000|2022-08-06 08:55:00|8061.99|7941.99|8048.06|7928.06|8062.31|7942.31|8047.82|7927.82|278
1659776400000|2022-08-06 09:00:00|8048.12|7928.12|8052.39|7932.39|8052.47|7932.47|8044.87|7924.87|266
1659776700000|2022-08-06 09:05:00|8052.36|7932.36|8050.19|7930.19|8056.78|7936.78|8050.18|7930.18|263
1659777000000|2022-08-06 09:10:00|8050.02|7930.02|8041.3|7921.3|8050.05|7930.05|8037.97|7917.97|279
1659777300000|2022-08-06 09:15:00|8041.99|7921.99|8059.44|7939.44|8061.7|7941.7|8041.99|7921.99|279
1659777600000|2022-08-06 09:20:00|8059.48|7939.48|8054.68|7934.68|8059.48|7939.48|8053.75|7933.75|263
1659777900000|2022-08-06 09:25:00|8054.31|7934.31|8056.67|7936.67|8057.46|7937.46|8051.01|7931.01|280
1659778200000|2022-08-06 09:30:00|8056.68|7936.68|8053.61|7933.61|8056.94|7936.94|8053.44|7933.44|272
1659778500000|2022-08-06 09:35:00|8053.74|7933.74|8056.1|7936.1|8056.42|7936.42|8050.34|7930.34|276
1659778800000|2022-08-06 09:40:00|8056.08|7936.08|8064.86|7944.86|8064.87|7944.87|8056.08|7936.08|268
1659779100000|2022-08-06 09:45:00|8064.9|7944.9|8060.05|7940.05|8065.11|7945.11|8059.2|7939.2|272
1659779400000|2022-08-06 09:50:00|8060.16|7940.16|8061.63|7941.63|8063.21|7943.21|8059.01|7939.01|263
1659779700000|2022-08-06 09:55:00|8061.73|7941.73|8059.98|7939.98|8063.59|7943.59|8059.98|7939.98|260
1659780000000|2022-08-06 10:00:00|8059.94|7939.94|8063.85|7943.85|8063.89|7943.89|8059.08|7939.08|265
1659780300000|2022-08-06 10:05:00|8063.78|7943.78|8065.03|7945.03|8067.76|7947.76|8063.78|7943.78|260
1659780600000|2022-08-06 10:10:00|8064.98|7944.98|8065.91|7945.91|8066.15|7946.15|8063.02|7943.02|273
1659780900000|2022-08-06 10:15:00|8065.74|7945.74|8067.1|7947.1|8070.42|7950.42|8065.36|7945.36|272
1659781200000|2022-08-06 10:20:00|8067.08|7947.08|8063.75|7943.75|8067.15|7947.15|8062.9|7942.9|251
1659781500000|2022-08-06 10:25:00|8063.83|7943.83|8071.6|7951.6|8071.61|7951.61|8063.83|7943.83|257
1659781800000|2022-08-06 10:30:00|8071.86|7951.86|8076.22|7956.22|8078.49|7958.49|8071.86|7951.86|268
1659782100000|2022-08-06 10:35:00|8076.23|7956.23|8085.36|7965.36|8085.97|7965.97|8076.23|7956.23|256
1659782400000|2022-08-06 10:40:00|8085.37|7965.37|8085.12|7965.12|8085.42|7965.42|8080.99|7960.99|263
1659782700000|2022-08-06 10:45:00|8085.14|7965.14|8079.59|7959.59|8085.32|7965.32|8077.81|7957.81|255
1659783000000|2022-08-06 10:50:00|8079.55|7959.55|8077.73|7957.73|8081.55|7961.55|8077.7|7957.7|252
1659783300000|2022-08-06 10:55:00|8077.75|7957.75|8069.84|7949.84|8077.87|7957.87|8069.77|7949.77|268
1659783600000|2022-08-06 11:00:00|8069.85|7949.85|8078.46|7958.46|8078.53|7958.53|8069.07|7949.07|257
1659783900000|2022-08-06 11:05:00|8078.23|7958.23|8078.69|7958.69|8079.07|7959.07|8075.94|7955.94|256
1659784200000|2022-08-06 11:10:00|8078.74|7958.74|8077.41|7957.41|8078.74|7958.74|8076.2|7956.2|259
1659784500000|2022-08-06 11:15:00|8077.49|7957.49|8077.25|7957.25|8077.49|7957.49|8068.68|7948.68|268
1659784800000|2022-08-06 11:20:00|8077.23|7957.23|8074.84|7954.84|8082.17|7962.17|8074.84|7954.84|261
1659785100000|2022-08-06 11:25:00|8074.76|7954.76|8071.46|7951.46|8074.9|7954.9|8069.87|7949.87|259
1659785400000|2022-08-06 11:30:00|8071.54|7951.54|8062.59|7942.59|8074.13|7954.13|8062.59|7942.59|276
1659785700000|2022-08-06 11:35:00|8062.52|7942.52|8068.81|7948.81|8068.82|7948.82|8059.82|7939.82|268
1659786000000|2022-08-06 11:40:00|8068.66|7948.66|8068.04|7948.04|8072.47|7952.47|8066.33|7946.33|266
1659786300000|2022-08-06 11:45:00|8068.01|7948.01|8056.09|7936.09|8068.22|7948.22|8051.5|7931.5|280
1659786600000|2022-08-06 11:50:00|8056.04|7936.04|8051.18|7931.18|8057.26|7937.26|8051.16|7931.16|265
1659786900000|2022-08-06 11:55:00|8051|7931|8048.71|7928.71|8052.04|7932.04|8048.3|7928.3|265
1659787200000|2022-08-06 12:00:00|8048.7|7928.7|8053.73|7933.73|8055.65|7935.65|8044.62|7924.62|283
1659787500000|2022-08-06 12:05:00|8053.67|7933.67|8056.92|7936.92|8057.26|7937.26|8051.65|7931.65|270
1659787800000|2022-08-06 12:10:00|8056.94|7936.94|8062.93|7942.93|8064.86|7944.86|8056.09|7936.09|279
1659788100000|2022-08-06 12:15:00|8063|7943|8050.14|7930.14|8063|7943|8049.57|7929.57|269
1659788400000|2022-08-06 12:20:00|8049.94|7929.94|8055.04|7935.04|8057.78|7937.78|8049.87|7929.87|259
1659788700000|2022-08-06 12:25:00|8055.14|7935.14|8055.56|7935.56|8055.86|7935.86|8051.08|7931.08|264
1659789000000|2022-08-06 12:30:00|8055.61|7935.61|8059.61|7939.61|8062.39|7942.39|8055.61|7935.61|283
1659789300000|2022-08-06 12:35:00|8059.6|7939.6|8059.58|7939.58|8061.87|7941.87|8057.76|7937.76|270
1659789600000|2022-08-06 12:40:00|8059.64|7939.64|8054.29|7934.29|8060.35|7940.35|8053.34|7933.34|268
1659789900000|2022-08-06 12:45:00|8054.31|7934.31|8052.32|7932.32|8054.33|7934.33|8044.86|7924.86|270
1659790200000|2022-08-06 12:50:00|8052.24|7932.24|8052.17|7932.17|8057|7937|8051.68|7931.68|260
1659790500000|2022-08-06 12:55:00|8052.21|7932.21|8055.42|7935.42|8057.53|7937.53|8051.92|7931.92|261
1659790800000|2022-08-06 13:00:00|8055.21|7935.21|8065.33|7945.33|8065.35|7945.35|8053.36|7933.36|270
1659791100000|2022-08-06 13:05:00|8065.28|7945.28|8087.92|7967.92|8088.23|7968.23|8065.28|7945.28|283
1659791400000|2022-08-06 13:10:00|8087.87|7967.87|8091.12|7971.12|8093.59|7973.59|8087.11|7967.11|269
1659791700000|2022-08-06 13:15:00|8090.98|7970.98|8083.69|7963.69|8091.27|7971.27|8083|7963|278
1659792000000|2022-08-06 13:20:00|8083.75|7963.75|8077.47|7957.47|8084.11|7964.11|8076.83|7956.83|272
1659792300000|2022-08-06 13:25:00|8077.51|7957.51|8075.33|7955.33|8079.44|7959.44|8075|7955|276
1659792600000|2022-08-06 13:30:00|8075.34|7955.34|8076.7|7956.7|8076.7|7956.7|8067.34|7947.34|287
1659792900000|2022-08-06 13:35:00|8077.19|7957.19|8072.32|7952.32|8078.65|7958.65|8072.26|7952.26|256
1659793200000|2022-08-06 13:40:00|8072.38|7952.38|8075.33|7955.33|8075.33|7955.33|8071.61|7951.61|256
1659793500000|2022-08-06 13:45:00|8075.39|7955.39|8072.83|7952.83|8076.28|7956.28|8071.62|7951.62|274
1659793800000|2022-08-06 13:50:00|8072.72|7952.72|8064.07|7944.07|8072.86|7952.86|8063.21|7943.21|263
1659794100000|2022-08-06 13:55:00|8064.14|7944.14|8064.88|7944.88|8065.36|7945.36|8062.78|7942.78|256
1659794400000|2022-08-06 14:00:00|8064.95|7944.95|8071.29|7951.29|8074.08|7954.08|8064.61|7944.61|284
1659794700000|2022-08-06 14:05:00|8071.25|7951.25|8058.47|7938.47|8072.42|7952.42|8058.47|7938.47|276
1659795000000|2022-08-06 14:10:00|8058.5|7938.5|8073.73|7953.73|8075.17|7955.17|8058.07|7938.07|276
1659795300000|2022-08-06 14:15:00|8074.16|7954.16|8075.23|7955.23|8082.29|7962.29|8073.13|7953.13|261
1659795600000|2022-08-06 14:20:00|8075.17|7955.17|8071.8|7951.8|8078.65|7958.65|8070.72|7950.72|269
1659795900000|2022-08-06 14:25:00|8071.85|7951.85|8077.92|7957.92|8078.6|7958.6|8071.85|7951.85|276
1659796200000|2022-08-06 14:30:00|8077.89|7957.89|8077.32|7957.32|8078.02|7958.02|8072.83|7952.83|272
1659796500000|2022-08-06 14:35:00|8077.44|7957.44|8073.69|7953.69|8077.55|7957.55|8073.1|7953.1|258
1659796800000|2022-08-06 14:40:00|8073.65|7953.65|8078.48|7958.48|8078.57|7958.57|8073.42|7953.42|272
1659797100000|2022-08-06 14:45:00|8078.5|7958.5|8077.79|7957.79|8081.13|7961.13|8076.71|7956.71|277
1659797400000|2022-08-06 14:50:00|8078.38|7958.38|8079.44|7959.44|8079.78|7959.78|8077.87|7957.87|252
1659797700000|2022-08-06 14:55:00|8079.39|7959.39|8088.28|7968.28|8090.66|7970.66|8078.59|7958.59|280
1659798000000|2022-08-06 15:00:00|8088.11|7968.11|8078.67|7958.67|8091.14|7971.14|8077.95|7957.95|280
1659798300000|2022-08-06 15:05:00|8078.56|7958.56|8082.86|7962.86|8083.75|7963.75|8078.44|7958.44|272
1659798600000|2022-08-06 15:10:00|8082.81|7962.81|8087.34|7967.34|8089.63|7969.63|8082.56|7962.56|277
1659798900000|2022-08-06 15:15:00|8087.4|7967.4|8079.84|7959.84|8087.61|7967.61|8078.31|7958.31|279
1659799200000|2022-08-06 15:20:00|8079.95|7959.95|8085.2|7965.2|8086.18|7966.18|8079.94|7959.94|261
1659799500000|2022-08-06 15:25:00|8085.28|7965.28|8076.65|7956.65|8085.64|7965.64|8075.64|7955.64|271
1659799800000|2022-08-06 15:30:00|8076.54|7956.54|8059.49|7939.49|8076.54|7956.54|8058.18|7938.18|281
1659800100000|2022-08-06 15:35:00|8059.47|7939.47|8067.9|7947.9|8067.97|7947.97|8058.96|7938.96|278
1659800400000|2022-08-06 15:40:00|8067.89|7947.89|8070.15|7950.15|8071.52|7951.52|8067.88|7947.88|272
1659800700000|2022-08-06 15:45:00|8070.09|7950.09|8066.74|7946.74|8071.72|7951.72|8064.1|7944.1|271
1659801000000|2022-08-06 15:50:00|8066.86|7946.86|8071.4|7951.4|8072.79|7952.79|8066.76|7946.76|275
1659801300000|2022-08-06 15:55:00|8071.61|7951.61|8073.98|7953.98|8075.26|7955.26|8070.62|7950.62|276
1659801600000|2022-08-06 16:00:00|8073.92|7953.92|8073.84|7953.84|8074.35|7954.35|8069.83|7949.83|273
1659801900000|2022-08-06 16:05:00|8073.81|7953.81|8078.27|7958.27|8078.67|7958.67|8071.01|7951.01|269
1659802200000|2022-08-06 16:10:00|8078.29|7958.29|8081.71|7961.71|8090.52|7970.52|8077.9|7957.9|280
1659802500000|2022-08-06 16:15:00|8081.87|7961.87|8086.18|7966.18|8087.12|7967.12|8074.28|7954.28|288
1659802800000|2022-08-06 16:20:00|8086.1|7966.1|8082.31|7962.31|8086.1|7966.1|8081.97|7961.97|272
1659803100000|2022-08-06 16:25:00|8082.3|7962.3|8087.51|7967.51|8087.6|7967.6|8082.15|7962.15|280
1659803400000|2022-08-06 16:30:00|8087.42|7967.42|8089.98|7969.98|8093.19|7973.19|8085.75|7965.75|272
1659803700000|2022-08-06 16:35:00|8089.86|7969.86|8081.85|7961.85|8089.93|7969.93|8081.09|7961.09|278
1659804000000|2022-08-06 16:40:00|8082.04|7962.04|8084.27|7964.27|8085.58|7965.58|8077.53|7957.53|282
1659804300000|2022-08-06 16:45:00|8084.21|7964.21|8084.49|7964.49|8084.49|7964.49|8082.34|7962.34|266
1659804600000|2022-08-06 16:50:00|8084.6|7964.6|8076.2|7956.2|8085.88|7965.88|8075.79|7955.79|263
1659804900000|2022-08-06 16:55:00|8076.04|7956.04|8058.71|7938.71|8076.17|7956.17|8058.67|7938.67|278
1659805200000|2022-08-06 17:00:00|8058.61|7938.61|8003.07|7883.07|8058.61|7938.61|8002.87|7882.87|297
1659805500000|2022-08-06 17:05:00|8003.02|7883.02|8012.75|7892.75|8016.73|7896.73|7992.79|7872.79|291
1659805800000|2022-08-06 17:10:00|8012.41|7892.41|8026.54|7906.54|8027.53|7907.53|8010.11|7890.11|283
1659806100000|2022-08-06 17:15:00|8026.57|7906.57|8069.4|7949.4|8069.4|7949.4|8020.1|7900.1|290
1659806400000|2022-08-06 17:20:00|8069.85|7949.85|8077.08|7957.08|8080.17|7960.17|8069.85|7949.85|288
1659806700000|2022-08-06 17:25:00|8077|7957|8082.81|7962.81|8084.86|7964.86|8075.87|7955.87|276
1659807000000|2022-08-06 17:30:00|8082.6|7962.6|8101.62|7981.62|8102.22|7982.22|8081.91|7961.91|281
1659807300000|2022-08-06 17:35:00|8101.61|7981.61|8100.84|7980.84|8108.04|7988.04|8100.84|7980.84|283
1659807600000|2022-08-06 17:40:00|8100.89|7980.89|8097.95|7977.95|8100.89|7980.89|8092.78|7972.78|285
1659807900000|2022-08-06 17:45:00|8098.05|7978.05|8107.69|7987.69|8108.37|7988.37|8096.69|7976.69|285
1659808200000|2022-08-06 17:50:00|8107.7|7987.7|8096.72|7976.72|8107.88|7987.88|8096.18|7976.18|279
1659808500000|2022-08-06 17:55:00|8096.71|7976.71|8079.28|7959.28|8096.71|7976.71|8075.61|7955.61|283
1659808800000|2022-08-06 18:00:00|8079.29|7959.29|8067.69|7947.69|8079.5|7959.5|8066.84|7946.84|280
1659809100000|2022-08-06 18:05:00|8067.73|7947.73|8073.28|7953.28|8074.15|7954.15|8065.01|7945.01|284
1659809400000|2022-08-06 18:10:00|8073.01|7953.01|8077.24|7957.24|8077.27|7957.27|8072.68|7952.68|271
1659809700000|2022-08-06 18:15:00|8077.43|7957.43|8080.9|7960.9|8081.56|7961.56|8070.32|7950.32|282
1659810000000|2022-08-06 18:20:00|8082.24|7962.24|8090.97|7970.97|8092.09|7972.09|8082.24|7962.24|281
1659810300000|2022-08-06 18:25:00|8090.93|7970.93|8082.07|7962.07|8092.91|7972.91|8082.07|7962.07|287
1659810600000|2022-08-06 18:30:00|8082.06|7962.06|8084.64|7964.64|8085.31|7965.31|8081.31|7961.31|274
1659810900000|2022-08-06 18:35:00|8084.59|7964.59|8084.34|7964.34|8086.04|7966.04|8080.14|7960.14|275
1659811200000|2022-08-06 18:40:00|8084.61|7964.61|8105.33|7985.33|8107.26|7987.26|8084.61|7964.61|287
1659811500000|2022-08-06 18:45:00|8105.16|7985.16|8108.31|7988.31|8110.63|7990.63|8102.68|7982.68|268
1659811800000|2022-08-06 18:50:00|8108.28|7988.28|8098.81|7978.81|8108.43|7988.43|8097.65|7977.65|265
1659812100000|2022-08-06 18:55:00|8098.49|7978.49|8103.46|7983.46|8104.01|7984.01|8097.46|7977.46|279
1659812400000|2022-08-06 19:00:00|8103.4|7983.4|8100.65|7980.65|8104.43|7984.43|8099.33|7979.33|285
1659812700000|2022-08-06 19:05:00|8100.68|7980.68|8105.17|7985.17|8107.34|7987.34|8100.61|7980.61|275
1659813000000|2022-08-06 19:10:00|8105.18|7985.18|8097.94|7977.94|8105.48|7985.48|8093.88|7973.88|272
1659813300000|2022-08-06 19:15:00|8098.1|7978.1|8086.03|7966.03|8098.5|7978.5|8085.24|7965.24|270
1659813600000|2022-08-06 19:20:00|8086|7966|8095.31|7975.31|8095.87|7975.87|8080.26|7960.26|266
1659813900000|2022-08-06 19:25:00|8095.35|7975.35|8094.35|7974.35|8100.4|7980.4|8094.32|7974.32|257
1659814200000|2022-08-06 19:30:00|8093.99|7973.99|8093.92|7973.92|8096.33|7976.33|8087.79|7967.79|272
1659814500000|2022-08-06 19:35:00|8093.94|7973.94|8086.39|7966.39|8095.16|7975.16|8085.14|7965.14|263
1659814800000|2022-08-06 19:40:00|8086.45|7966.45|8091.13|7971.13|8091.26|7971.26|8085.22|7965.22|272
1659815100000|2022-08-06 19:45:00|8091.12|7971.12|8085.67|7965.67|8091.33|7971.33|8081.93|7961.93|275
1659815400000|2022-08-06 19:50:00|8085.68|7965.68|8090.23|7970.23|8093.02|7973.02|8085.54|7965.54|265
1659815700000|2022-08-06 19:55:00|8090.28|7970.28|8089.29|7969.29|8090.9|7970.9|8089.12|7969.12|254
1659816000000|2022-08-06 20:00:00|8089.34|7969.34|8084.01|7964.01|8092.74|7972.74|8084.01|7964.01|274
1659816300000|2022-08-06 20:05:00|8084.16|7964.16|8078.57|7958.57|8084.16|7964.16|8077.36|7957.36|282
1659816600000|2022-08-06 20:10:00|8078.56|7958.56|8076.93|7956.93|8082.55|7962.55|8076.05|7956.05|269
1659816900000|2022-08-06 20:15:00|8076.91|7956.91|8062.96|7942.96|8077.18|7957.18|8062.62|7942.62|277
1659817200000|2022-08-06 20:20:00|8062.89|7942.89|8066.88|7946.88|8068|7948|8060.04|7940.04|277
1659817500000|2022-08-06 20:25:00|8067|7947|8065.95|7945.95|8067.87|7947.87|8062.18|7942.18|267
1659817800000|2022-08-06 20:30:00|8065.86|7945.86|8065.72|7945.72|8066.15|7946.15|8062.84|7942.84|265
1659818100000|2022-08-06 20:35:00|8065.79|7945.79|8064.53|7944.53|8067.16|7947.16|8063.03|7943.03|260
1659818400000|2022-08-06 20:40:00|8064.67|7944.67|8071.99|7951.99|8077.09|7957.09|8064.29|7944.29|284
1659818700000|2022-08-06 20:45:00|8072.01|7952.01|8070.49|7950.49|8072.03|7952.03|8066.84|7946.84|270
1659819000000|2022-08-06 20:50:00|8070.48|7950.48|8081.19|7961.19|8082.61|7962.61|8070.24|7950.24|266
1659819300000|2022-08-06 20:55:00|8081.06|7961.06|8084.73|7964.73|8085.39|7965.39|8081.06|7961.06|268
1659819600000|2022-08-06 21:00:00|8084.64|7964.64|8086.79|7966.79|8089.97|7969.97|8084.64|7964.64|285
1659819900000|2022-08-06 21:05:00|8086.8|7966.8|8098.34|7978.34|8098.34|7978.34|8086.8|7966.8|276
1659820200000|2022-08-06 21:10:00|8098.82|7978.82|8098.83|7978.83|8102.37|7982.37|8098.08|7978.08|272
1659820500000|2022-08-06 21:15:00|8098.66|7978.66|8093.64|7973.64|8098.87|7978.87|8092.27|7972.27|254
1659820800000|2022-08-06 21:20:00|8093.9|7973.9|8085.37|7965.37|8095.21|7975.21|8085.37|7965.37|268
1659821100000|2022-08-06 21:25:00|8085.29|7965.29|8085.29|7965.29|8085.68|7965.68|8083.24|7963.24|257
1659821400000|2022-08-06 21:30:00|8085.35|7965.35|8085.94|7965.94|8086.48|7966.48|8083.86|7963.86|245
1659821700000|2022-08-06 21:35:00|8085.95|7965.95|8087.27|7967.27|8087.59|7967.59|8085.11|7965.11|251
1659822000000|2022-08-06 21:40:00|8087.34|7967.34|8089.97|7969.97|8089.97|7969.97|8087.24|7967.24|252
1659822300000|2022-08-06 21:45:00|8090.1|7970.1|8095.29|7975.29|8095.41|7975.41|8088.44|7968.44|260
1659822600000|2022-08-06 21:50:00|8095.32|7975.32|8099.05|7979.05|8099.05|7979.05|8093.54|7973.54|275
1659822900000|2022-08-06 21:55:00|8099.07|7979.07|8094|7974|8099.53|7979.53|8093.82|7973.82|267
1659823200000|2022-08-06 22:00:00|8094.11|7974.11|8104.81|7984.81|8104.86|7984.86|8090.97|7970.97|278
1659823500000|2022-08-06 22:05:00|8104.93|7984.93|8084.26|7964.26|8104.93|7984.93|8082.35|7962.35|282
1659823800000|2022-08-06 22:10:00|8084.22|7964.22|8088.84|7968.84|8091.71|7971.71|8083.91|7963.91|271
1659824100000|2022-08-06 22:15:00|8088.71|7968.71|8077.71|7957.71|8088.71|7968.71|8077.71|7957.71|272
1659824400000|2022-08-06 22:20:00|8077.66|7957.66|8078.14|7958.14|8081.55|7961.55|8075.84|7955.84|267
1659824700000|2022-08-06 22:25:00|8078.08|7958.08|8078.32|7958.32|8079.95|7959.95|8075.82|7955.82|280
1659825000000|2022-08-06 22:30:00|8078.29|7958.29|8066.93|7946.93|8078.39|7958.39|8065.44|7945.44|276
1659825300000|2022-08-06 22:35:00|8066.94|7946.94|8065.64|7945.64|8067.04|7947.04|8061.84|7941.84|277
1659825600000|2022-08-06 22:40:00|8065.52|7945.52|8065.99|7945.99|8066.11|7946.11|8064.4|7944.4|250
1659825900000|2022-08-06 22:45:00|8066.04|7946.04|8071.33|7951.33|8071.53|7951.53|8066.04|7946.04|264
1659826200000|2022-08-06 22:50:00|8071.34|7951.34|8070.6|7950.6|8072.34|7952.34|8067.31|7947.31|259
1659826500000|2022-08-06 22:55:00|8070.48|7950.48|8073.03|7953.03|8077.6|7957.6|8070.2|7950.2|259
1659826800000|2022-08-06 23:00:00|8073.07|7953.07|8059.33|7939.33|8073.07|7953.07|8055.37|7935.37|254
1659827100000|2022-08-06 23:05:00|8059.26|7939.26|8065.59|7945.59|8065.71|7945.71|8056.82|7936.82|268
1659827400000|2022-08-06 23:10:00|8065.56|7945.56|8067.16|7947.16|8072.82|7952.82|8065.56|7945.56|261
1659827700000|2022-08-06 23:15:00|8067.15|7947.15|8023.09|7903.09|8067.15|7947.15|8022.75|7902.75|277
1659828000000|2022-08-06 23:20:00|8023.16|7903.16|7997.7|7877.7|8025.35|7905.35|7994.82|7874.82|286
1659828300000|2022-08-06 23:25:00|7997.6|7877.6|7998.63|7878.63|8001.39|7881.39|7988.41|7868.41|283
1659828600000|2022-08-06 23:30:00|7998.54|7878.54|7996.75|7876.75|8003.56|7883.56|7995.15|7875.15|277
1659828900000|2022-08-06 23:35:00|7996.66|7876.66|8014.01|7894.01|8014.51|7894.51|7992.04|7872.04|282
1659829200000|2022-08-06 23:40:00|8014.03|7894.03|8008.59|7888.59|8018.61|7898.61|8008.57|7888.57|274
1659829500000|2022-08-06 23:45:00|8008.48|7888.48|8007.18|7887.18|8008.48|7888.48|8004.17|7884.17|285
1659829800000|2022-08-06 23:50:00|8007.28|7887.28|7996.41|7876.41|8010.15|7890.15|7996.35|7876.35|285
1659830100000|2022-08-06 23:55:00|7996.34|7876.34|7994.04|7874.04|7996.34|7876.34|7990.56|7870.56|277
1659830400000|2022-08-07 00:00:00|7994.12|7874.12|7985.66|7865.66|7996.26|7876.26|7985.05|7865.05|288
1659830700000|2022-08-07 00:05:00|7985.55|7865.55|8005.48|7885.48|8005.48|7885.48|7985.55|7865.55|287
1659831000000|2022-08-07 00:10:00|8005.49|7885.49|8003.24|7883.24|8013.47|7893.47|8003.14|7883.14|272
1659831300000|2022-08-07 00:15:00|8003.25|7883.25|8000.46|7880.46|8007.79|7887.79|8000.46|7880.46|275
1659831600000|2022-08-07 00:20:00|8000.51|7880.51|7996.16|7876.16|8000.55|7880.55|7994.74|7874.74|264
1659831900000|2022-08-07 00:25:00|7996.18|7876.18|8005.36|7885.36|8005.37|7885.37|7994.46|7874.46|262
1659832200000|2022-08-07 00:30:00|8005.45|7885.45|8019.07|7899.07|8019.07|7899.07|8005.35|7885.35|278
1659832500000|2022-08-07 00:35:00|8019.09|7899.09|8021.18|7901.18|8023.31|7903.31|8018.16|7898.16|265
1659832800000|2022-08-07 00:40:00|8021.28|7901.28|8022.3|7902.3|8022.64|7902.64|8019.66|7899.66|264
1659833100000|2022-08-07 00:45:00|8022.31|7902.31|8006.45|7886.45|8022.51|7902.51|8006.37|7886.37|280
1659833400000|2022-08-07 00:50:00|8006.4|7886.4|7954.04|7834.04|8007.88|7887.88|7953.45|7833.45|273
1659833700000|2022-08-07 00:55:00|7954.17|7834.17|7915.23|7795.23|7954.23|7834.23|7915.21|7795.21|292
1659834000000|2022-08-07 01:00:00|7915.05|7795.05|7916.92|7796.92|7918.49|7798.49|7908.31|7788.31|285
1659834300000|2022-08-07 01:05:00|7916.95|7796.95|7925.18|7805.18|7932.39|7812.39|7915.88|7795.88|283
1659834600000|2022-08-07 01:10:00|7925.09|7805.09|7921.51|7801.51|7925.23|7805.23|7918.92|7798.92|280
1659834900000|2022-08-07 01:15:00|7920.43|7800.43|7918.15|7798.15|7921.28|7801.28|7913.16|7793.16|275
1659835200000|2022-08-07 01:20:00|7917.83|7797.83|7910.18|7790.18|7917.83|7797.83|7908.73|7788.73|274
1659835500000|2022-08-07 01:25:00|7910.24|7790.24|7916.33|7796.33|7917.26|7797.26|7909.04|7789.04|272
1659835800000|2022-08-07 01:30:00|7916.49|7796.49|7930.37|7810.37|7930.94|7810.94|7916.06|7796.06|270
1659836100000|2022-08-07 01:35:00|7930.44|7810.44|7927.65|7807.65|7932.08|7812.08|7927.56|7807.56|272
1659836400000|2022-08-07 01:40:00|7927.33|7807.33|7927.27|7807.27|7928.45|7808.45|7921.75|7801.75|275
1659836700000|2022-08-07 01:45:00|7927.34|7807.34|7930.04|7810.04|7930.62|7810.62|7925.69|7805.69|273
1659837000000|2022-08-07 01:50:00|7930.11|7810.11|7928.01|7808.01|7932.09|7812.09|7926.92|7806.92|269
1659837300000|2022-08-07 01:55:00|7928.05|7808.05|7927.17|7807.17|7928.74|7808.74|7923.75|7803.75|263
1659837600000|2022-08-07 02:00:00|7927.22|7807.22|7934.21|7814.21|7934.32|7814.32|7922.36|7802.36|271
1659837900000|2022-08-07 02:05:00|7934.22|7814.22|7941.4|7821.4|7945.47|7825.47|7933.85|7813.85|247
1659838200000|2022-08-07 02:10:00|7941.46|7821.46|7943.96|7823.96|7944.92|7824.92|7941.22|7821.22|263
1659838500000|2022-08-07 02:15:00|7943.93|7823.93|7938.71|7818.71|7944.2|7824.2|7936.9|7816.9|264
1659838800000|2022-08-07 02:20:00|7938.84|7818.84|7939.83|7819.83|7940.47|7820.47|7937.66|7817.66|240
1659839100000|2022-08-07 02:25:00|7939.76|7819.76|7938.72|7818.72|7941.95|7821.95|7938.5|7818.5|264
1659839400000|2022-08-07 02:30:00|7938.75|7818.75|7942.15|7822.15|7944.75|7824.75|7938.75|7818.75|258
1659839700000|2022-08-07 02:35:00|7942.2|7822.2|7942.86|7822.86|7945.48|7825.48|7941.75|7821.75|241
1659840000000|2022-08-07 02:40:00|7942.92|7822.92|7948.92|7828.92|7948.94|7828.94|7942.49|7822.49|270
1659840300000|2022-08-07 02:45:00|7948.73|7828.73|7959.14|7839.14|7959.19|7839.19|7947.5|7827.5|258
1659840600000|2022-08-07 02:50:00|7959.22|7839.22|7967.57|7847.57|7967.6|7847.6|7959.16|7839.16|277
1659840900000|2022-08-07 02:55:00|7967.63|7847.63|7966.55|7846.55|7969.35|7849.35|7965.14|7845.14|281
1659841200000|2022-08-07 03:00:00|7966.38|7846.38|7973.02|7853.02|7974.54|7854.54|7960|7840|281
1659841500000|2022-08-07 03:05:00|7972.99|7852.99|7971.75|7851.75|7974.27|7854.27|7968.68|7848.68|280
1659841800000|2022-08-07 03:10:00|7971.73|7851.73|7974.96|7854.96|7976.53|7856.53|7970.49|7850.49|257
1659842100000|2022-08-07 03:15:00|7974.89|7854.89|7976.61|7856.61|7977.83|7857.83|7974.3|7854.3|268
1659842400000|2022-08-07 03:20:00|7976.55|7856.55|7970.49|7850.49|7976.6|7856.6|7970.21|7850.21|271
1659842700000|2022-08-07 03:25:00|7970.42|7850.42|7962.32|7842.32|7970.42|7850.42|7962.02|7842.02|268
1659843000000|2022-08-07 03:30:00|7962.17|7842.17|7960.45|7840.45|7962.17|7842.17|7953.75|7833.75|262
1659843300000|2022-08-07 03:35:00|7960.57|7840.57|7960.59|7840.59|7966.53|7846.53|7960.33|7840.33|253
1659843600000|2022-08-07 03:40:00|7960.13|7840.13|7965.88|7845.88|7965.88|7845.88|7959.6|7839.6|248
1659843900000|2022-08-07 03:45:00|7965.8|7845.8|7966.17|7846.17|7969.2|7849.2|7964.42|7844.42|252
1659844200000|2022-08-07 03:50:00|7965.98|7845.98|7961.65|7841.65|7965.98|7845.98|7960.83|7840.83|256
1659844500000|2022-08-07 03:55:00|7961.68|7841.68|7962.57|7842.57|7965.23|7845.23|7961.63|7841.63|231
1659844800000|2022-08-07 04:00:00|7962.56|7842.56|7973.69|7853.69|7973.76|7853.76|7960.78|7840.78|263
1659845100000|2022-08-07 04:05:00|7973.88|7853.88|7964.63|7844.63|7976.54|7856.54|7964.41|7844.41|242
1659845400000|2022-08-07 04:10:00|7964.62|7844.62|7967.61|7847.61|7968.84|7848.84|7962.28|7842.28|265
1659845700000|2022-08-07 04:15:00|7967.4|7847.4|7969.03|7849.03|7972.09|7852.09|7967.15|7847.15|267
1659846000000|2022-08-07 04:20:00|7969.02|7849.02|7969.28|7849.28|7969.64|7849.64|7967.89|7847.89|267
1659846300000|2022-08-07 04:25:00|7969.25|7849.25|7971.14|7851.14|7974.66|7854.66|7969.16|7849.16|256
1659846600000|2022-08-07 04:30:00|7971.05|7851.05|7974.83|7854.83|7974.89|7854.89|7969.87|7849.87|250
1659846900000|2022-08-07 04:35:00|7974.85|7854.85|7978.99|7858.99|7982.41|7862.41|7974.85|7854.85|250
1659847200000|2022-08-07 04:40:00|7978.98|7858.98|7959.74|7839.74|7980.18|7860.18|7959.53|7839.53|271
1659847500000|2022-08-07 04:45:00|7959.61|7839.61|7959.82|7839.82|7960.39|7840.39|7949.57|7829.57|269
1659847800000|2022-08-07 04:50:00|7959.87|7839.87|7945.68|7825.68|7959.87|7839.87|7945.68|7825.68|261
1659848100000|2022-08-07 04:55:00|7945.11|7825.11|7944.64|7824.64|7950.74|7830.74|7944.64|7824.64|270
1659848400000|2022-08-07 05:00:00|7944.7|7824.7|7949.72|7829.72|7949.93|7829.93|7942.84|7822.84|272
1659848700000|2022-08-07 05:05:00|7949.53|7829.53|7959.79|7839.79|7961.12|7841.12|7949.43|7829.43|248
1659849000000|2022-08-07 05:10:00|7959.69|7839.69|7961.25|7841.25|7962.25|7842.25|7956.39|7836.39|264
1659849300000|2022-08-07 05:15:00|7961.23|7841.23|7957.83|7837.83|7961.92|7841.92|7955.26|7835.26|249
1659849600000|2022-08-07 05:20:00|7957.81|7837.81|7965.05|7845.05|7966.88|7846.88|7957.81|7837.81|272
1659849900000|2022-08-07 05:25:00|7965.09|7845.09|7971.38|7851.38|7971.53|7851.53|7965.09|7845.09|265
1659850200000|2022-08-07 05:30:00|7971.32|7851.32|7973.71|7853.71|7975.89|7855.89|7971.28|7851.28|263
1659850500000|2022-08-07 05:35:00|7973.68|7853.68|7968.2|7848.2|7973.68|7853.68|7967.01|7847.01|252
1659850800000|2022-08-07 05:40:00|7968.14|7848.14|7962.06|7842.06|7969.86|7849.86|7962.06|7842.06|249
1659851100000|2022-08-07 05:45:00|7961.89|7841.89|7962.43|7842.43|7962.72|7842.72|7955.22|7835.22|259
1659851400000|2022-08-07 05:50:00|7962.47|7842.47|7962.02|7842.02|7964.99|7844.99|7960.7|7840.7|250
1659851700000|2022-08-07 05:55:00|7961.86|7841.86|7959.49|7839.49|7962.22|7842.22|7957.32|7837.32|260
1659852000000|2022-08-07 06:00:00|7959.51|7839.51|7968.84|7848.84|7969.05|7849.05|7957.73|7837.73|251
1659852300000|2022-08-07 06:05:00|7968.86|7848.86|7964.82|7844.82|7968.86|7848.86|7962.92|7842.92|247
1659852600000|2022-08-07 06:10:00|7964.81|7844.81|7966.35|7846.35|7966.35|7846.35|7962.21|7842.21|262
1659852900000|2022-08-07 06:15:00|7966.5|7846.5|7967.57|7847.57|7968.41|7848.41|7965.03|7845.03|260
1659853200000|2022-08-07 06:20:00|7967.58|7847.58|7969.3|7849.3|7970.31|7850.31|7966.81|7846.81|254
1659853500000|2022-08-07 06:25:00|7969.24|7849.24|7960.43|7840.43|7969.27|7849.27|7960.08|7840.08|273
1659853800000|2022-08-07 06:30:00|7960.37|7840.37|7971.09|7851.09|7971.09|7851.09|7957.71|7837.71|249
1659854100000|2022-08-07 06:35:00|7971.17|7851.17|7970.28|7850.28|7972.87|7852.87|7970.11|7850.11|250
1659854400000|2022-08-07 06:40:00|7970.21|7850.21|7970.33|7850.33|7971.83|7851.83|7969.71|7849.71|267
1659854700000|2022-08-07 06:45:00|7970.32|7850.32|7970.64|7850.64|7974.64|7854.64|7969.89|7849.89|255
1659855000000|2022-08-07 06:50:00|7970.68|7850.68|7966.31|7846.31|7970.69|7850.69|7965.46|7845.46|256
1659855300000|2022-08-07 06:55:00|7966.3|7846.3|7968.01|7848.01|7969.42|7849.42|7965.79|7845.79|256
1659855600000|2022-08-07 07:00:00|7967.96|7847.96|7973.57|7853.57|7973.57|7853.57|7967.96|7847.96|241
1659855900000|2022-08-07 07:05:00|7973.59|7853.59|7970.02|7850.02|7975.53|7855.53|7968.6|7848.6|259
1659856200000|2022-08-07 07:10:00|7970.04|7850.04|7976.61|7856.61|7976.86|7856.86|7969.43|7849.43|255
1659856500000|2022-08-07 07:15:00|7976.6|7856.6|7973.02|7853.02|7977.2|7857.2|7971.48|7851.48|261
1659856800000|2022-08-07 07:20:00|7973.03|7853.03|7972.25|7852.25|7973.28|7853.28|7971.26|7851.26|254
1659857100000|2022-08-07 07:25:00|7972.39|7852.39|7971.47|7851.47|7974.46|7854.46|7971.33|7851.33|253
1659857400000|2022-08-07 07:30:00|7971.46|7851.46|7977.94|7857.94|7977.95|7857.95|7971.38|7851.38|270
1659857700000|2022-08-07 07:35:00|7978.32|7858.32|7978.42|7858.42|7978.66|7858.66|7976.04|7856.04|258
1659858000000|2022-08-07 07:40:00|7978.37|7858.37|7977.57|7857.57|7981.39|7861.39|7977.37|7857.37|259
1659858300000|2022-08-07 07:45:00|7977.59|7857.59|7983.72|7863.72|7983.74|7863.74|7977.45|7857.45|253
1659858600000|2022-08-07 07:50:00|7983.74|7863.74|7981.98|7861.98|7984.81|7864.81|7981.96|7861.96|256
1659858900000|2022-08-07 07:55:00|7982.01|7862.01|7979.17|7859.17|7982.08|7862.08|7977.23|7857.23|255
1659859200000|2022-08-07 08:00:00|7979.22|7859.22|7975.63|7855.63|7981.1|7861.1|7972.78|7852.78|274
1659859500000|2022-08-07 08:05:00|7975.58|7855.58|7967.45|7847.45|7977.28|7857.28|7967.45|7847.45|268
1659859800000|2022-08-07 08:10:00|7967.38|7847.38|7958.1|7838.1|7969.36|7849.36|7957.83|7837.83|281
1659860100000|2022-08-07 08:15:00|7957.36|7837.36|7960.2|7840.2|7962.01|7842.01|7956.81|7836.81|248
1659860400000|2022-08-07 08:20:00|7960.19|7840.19|7960.72|7840.72|7963.44|7843.44|7959.33|7839.33|255
1659860700000|2022-08-07 08:25:00|7960.8|7840.8|7962.99|7842.99|7963.77|7843.77|7959.77|7839.77|256
1659861000000|2022-08-07 08:30:00|7963.06|7843.06|7957.17|7837.17|7964.93|7844.93|7956.79|7836.79|260
1659861300000|2022-08-07 08:35:00|7957.2|7837.2|7959.1|7839.1|7959.37|7839.37|7956.68|7836.68|250
1659861600000|2022-08-07 08:40:00|7959.13|7839.13|7958.92|7838.92|7959.63|7839.63|7955.98|7835.98|255
1659861900000|2022-08-07 08:45:00|7958.98|7838.98|7963.21|7843.21|7963.28|7843.28|7956.93|7836.93|266
1659862200000|2022-08-07 08:50:00|7963.17|7843.17|7962.75|7842.75|7965.36|7845.36|7962.4|7842.4|258
1659862500000|2022-08-07 08:55:00|7962.68|7842.68|7948.06|7828.06|7962.68|7842.68|7946.47|7826.47|271
1659862800000|2022-08-07 09:00:00|7947.84|7827.84|7941.55|7821.55|7952.13|7832.13|7941.54|7821.54|261
1659863100000|2022-08-07 09:05:00|7941.56|7821.56|7949.85|7829.85|7950.29|7830.29|7938.22|7818.22|258
1659863400000|2022-08-07 09:10:00|7949.64|7829.64|7944.28|7824.28|7952.31|7832.31|7944.27|7824.27|243
1659863700000|2022-08-07 09:15:00|7944.16|7824.16|7950|7830|7950.54|7830.54|7942.71|7822.71|272
1659864000000|2022-08-07 09:20:00|7950.08|7830.08|7951.46|7831.46|7954.28|7834.28|7949.98|7829.98|238
1659864300000|2022-08-07 09:25:00|7951.5|7831.5|7954.2|7834.2|7954.3|7834.3|7949.08|7829.08|270
1659864600000|2022-08-07 09:30:00|7954.17|7834.17|7965.67|7845.67|7965.72|7845.72|7953.36|7833.36|280
1659864900000|2022-08-07 09:35:00|7965.78|7845.78|7966.31|7846.31|7968.77|7848.77|7965.69|7845.69|239
1659865200000|2022-08-07 09:40:00|7966.27|7846.27|7961.4|7841.4|7966.86|7846.86|7961.4|7841.4|263
1659865500000|2022-08-07 09:45:00|7961.46|7841.46|7966.74|7846.74|7967.55|7847.55|7960.78|7840.78|263
1659865800000|2022-08-07 09:50:00|7966.73|7846.73|7965.41|7845.41|7967.25|7847.25|7964|7844|245
1659866100000|2022-08-07 09:55:00|7965.34|7845.34|7970.48|7850.48|7970.52|7850.52|7964.91|7844.91|257
1659866400000|2022-08-07 10:00:00|7970.54|7850.54|7966.39|7846.39|7971.22|7851.22|7966.18|7846.18|256
1659866700000|2022-08-07 10:05:00|7966.43|7846.43|7967.03|7847.03|7967.09|7847.09|7964.44|7844.44|235
1659867000000|2022-08-07 10:10:00|7967.06|7847.06|7963.91|7843.91|7967.52|7847.52|7963.08|7843.08|243
1659867300000|2022-08-07 10:15:00|7963.9|7843.9|7974.6|7854.6|7974.6|7854.6|7963.87|7843.87|268
1659867600000|2022-08-07 10:20:00|7974.52|7854.52|7977.08|7857.08|7977.26|7857.26|7973.54|7853.54|265
1659867900000|2022-08-07 10:25:00|7977.1|7857.1|7985.53|7865.53|7987.63|7867.63|7976.69|7856.69|271
1659868200000|2022-08-07 10:30:00|7985.61|7865.61|7991.91|7871.91|7992.07|7872.07|7985.6|7865.6|259
1659868500000|2022-08-07 10:35:00|7992.12|7872.12|7989.97|7869.97|7993.2|7873.2|7989.91|7869.91|259
1659868800000|2022-08-07 10:40:00|7990.05|7870.05|7985.56|7865.56|7991.5|7871.5|7985.29|7865.29|250
1659869100000|2022-08-07 10:45:00|7985.61|7865.61|7991.78|7871.78|7994.61|7874.61|7985.16|7865.16|259
1659869400000|2022-08-07 10:50:00|7991.86|7871.86|7991.54|7871.54|7992.66|7872.66|7990.18|7870.18|254
1659869700000|2022-08-07 10:55:00|7991.63|7871.63|7997.23|7877.23|7997.33|7877.33|7990.31|7870.31|255
1659870000000|2022-08-07 11:00:00|7997.27|7877.27|7995.86|7875.86|7997.5|7877.5|7993.9|7873.9|248
1659870300000|2022-08-07 11:05:00|7996.02|7876.02|7996.47|7876.47|7997.78|7877.78|7992.63|7872.63|245
1659870600000|2022-08-07 11:10:00|7996.57|7876.57|7994.75|7874.75|7999.22|7879.22|7994.61|7874.61|262
1659870900000|2022-08-07 11:15:00|7994.83|7874.83|7985.59|7865.59|7994.94|7874.94|7985.59|7865.59|268
1659871200000|2022-08-07 11:20:00|7985.38|7865.38|7984.43|7864.43|7986.91|7866.91|7981.11|7861.11|251
1659871500000|2022-08-07 11:25:00|7984.45|7864.45|7984.59|7864.59|7985.71|7865.71|7981.8|7861.8|274
1659871800000|2022-08-07 11:30:00|7984.46|7864.46|7982.66|7862.66|7984.72|7864.72|7982.2|7862.2|260
1659872100000|2022-08-07 11:35:00|7982.53|7862.53|7984.31|7864.31|7985.31|7865.31|7982.16|7862.16|264
1659872400000|2022-08-07 11:40:00|7984.32|7864.32|7985.73|7865.73|7985.74|7865.74|7983.37|7863.37|265
1659872700000|2022-08-07 11:45:00|7985.74|7865.74|8005.12|7885.12|8006.3|7886.3|7984.07|7864.07|280
1659873000000|2022-08-07 11:50:00|8005.23|7885.23|8013.29|7893.29|8013.44|7893.44|8005.23|7885.23|261
1659873300000|2022-08-07 11:55:00|8013.36|7893.36|8013.21|7893.21|8015.85|7895.85|8010.99|7890.99|262
1659873600000|2022-08-07 12:00:00|8013.17|7893.17|8049.79|7929.79|8050.04|7930.04|8013.14|7893.14|291
1659873900000|2022-08-07 12:05:00|8049.98|7929.98|8041.31|7921.31|8051.17|7931.17|8039.02|7919.02|274
1659874200000|2022-08-07 12:10:00|8041.33|7921.33|8045.82|7925.82|8045.82|7925.82|8038.68|7918.68|271
1659874500000|2022-08-07 12:15:00|8045.89|7925.89|8043.35|7923.35|8051.31|7931.31|8043.35|7923.35|273
1659874800000|2022-08-07 12:20:00|8043.28|7923.28|8030.82|7910.82|8043.28|7923.28|8026.35|7906.35|276
1659875100000|2022-08-07 12:25:00|8030.92|7910.92|8031.02|7911.02|8033.65|7913.65|8028.06|7908.06|274
1659875400000|2022-08-07 12:30:00|8031.19|7911.19|8027.62|7907.62|8031.77|7911.77|8027.41|7907.41|275
1659875700000|2022-08-07 12:35:00|8027.7|7907.7|8036.98|7916.98|8037.31|7917.31|8027.28|7907.28|267
1659876000000|2022-08-07 12:40:00|8036.91|7916.91|8049.02|7929.02|8049.02|7929.02|8033.87|7913.87|263
1659876300000|2022-08-07 12:45:00|8049.09|7929.09|8046.52|7926.52|8049.09|7929.09|8040.86|7920.86|282
1659876600000|2022-08-07 12:50:00|8046.43|7926.43|8068.62|7948.62|8075.3|7955.3|8046.43|7926.43|286
1659876900000|2022-08-07 12:55:00|8068.59|7948.59|8075.85|7955.85|8076.12|7956.12|8068.59|7948.59|283
1659877200000|2022-08-07 13:00:00|8075.82|7955.82|8091.91|7971.91|8093.9|7973.9|8075.78|7955.78|293
1659877500000|2022-08-07 13:05:00|8091.93|7971.93|8081.45|7961.45|8091.93|7971.93|8080.86|7960.86|279
1659877800000|2022-08-07 13:10:00|8081.49|7961.49|8084.15|7964.15|8084.49|7964.49|8080.03|7960.03|278
1659878100000|2022-08-07 13:15:00|8084.14|7964.14|8074.37|7954.37|8084.5|7964.5|8074.37|7954.37|281
1659878400000|2022-08-07 13:20:00|8074.43|7954.43|8083.61|7963.61|8084.48|7964.48|8074.08|7954.08|269
1659878700000|2022-08-07 13:25:00|8083.63|7963.63|8084.39|7964.39|8090.78|7970.78|8083.15|7963.15|283
1659879000000|2022-08-07 13:30:00|8084.33|7964.33|8081.67|7961.67|8089.05|7969.05|8081.67|7961.67|282
1659879300000|2022-08-07 13:35:00|8081.69|7961.69|8086.15|7966.15|8086.39|7966.39|8080.29|7960.29|279
1659879600000|2022-08-07 13:40:00|8086.05|7966.05|8081.05|7961.05|8087.19|7967.19|8080.14|7960.14|275
1659879900000|2022-08-07 13:45:00|8080.95|7960.95|8080.41|7960.41|8081.05|7961.05|8076.85|7956.85|275
1659880200000|2022-08-07 13:50:00|8080.54|7960.54|8078.12|7958.12|8081.11|7961.11|8075.64|7955.64|281
1659880500000|2022-08-07 13:55:00|8078.1|7958.1|8085.62|7965.62|8086.1|7966.1|8078.1|7958.1|275
1659880800000|2022-08-07 14:00:00|8085.56|7965.56|8094.49|7974.49|8095.32|7975.32|8084.67|7964.67|284
1659881100000|2022-08-07 14:05:00|8094.38|7974.38|8088.3|7968.3|8094.87|7974.87|8085.55|7965.55|285
1659881400000|2022-08-07 14:10:00|8088.42|7968.42|8092.76|7972.76|8092.97|7972.97|8086.39|7966.39|282
1659881700000|2022-08-07 14:15:00|8092.71|7972.71|8086.19|7966.19|8093.55|7973.55|8086.19|7966.19|281
1659882000000|2022-08-07 14:20:00|8086.16|7966.16|8087.62|7967.62|8090.77|7970.77|8086.14|7966.14|280
1659882300000|2022-08-07 14:25:00|8087.59|7967.59|8082.89|7962.89|8087.61|7967.61|8075.18|7955.18|284
1659882600000|2022-08-07 14:30:00|8082.69|7962.69|8073.65|7953.65|8083.03|7963.03|8070.36|7950.36|285
1659882900000|2022-08-07 14:35:00|8073.62|7953.62|8082.05|7962.05|8082.05|7962.05|8073.32|7953.32|276
1659883200000|2022-08-07 14:40:00|8081.94|7961.94|8100.45|7980.45|8101.68|7981.68|8081.51|7961.51|285
1659883500000|2022-08-07 14:45:00|8100.47|7980.47|8100.39|7980.39|8101.9|7981.9|8096.13|7976.13|280
1659883800000|2022-08-07 14:50:00|8100.35|7980.35|8103.05|7983.05|8104.98|7984.98|8098.79|7978.79|272
1659884100000|2022-08-07 14:55:00|8102.98|7982.98|8102.18|7982.18|8103.8|7983.8|8100.05|7980.05|261
1659884400000|2022-08-07 15:00:00|8102.2|7982.2|8093.7|7973.7|8104.2|7984.2|8093.2|7973.2|284
1659884700000|2022-08-07 15:05:00|8093.56|7973.56|8103.09|7983.09|8104.18|7984.18|8092.24|7972.24|285
1659885000000|2022-08-07 15:10:00|8103.01|7983.01|8103.7|7983.7|8106.77|7986.77|8102.34|7982.34|281
1659885300000|2022-08-07 15:15:00|8103.74|7983.74|8093.01|7973.01|8104.44|7984.44|8090.84|7970.84|283
1659885600000|2022-08-07 15:20:00|8093.04|7973.04|8088|7968|8094.06|7974.06|8087|7967|271
1659885900000|2022-08-07 15:25:00|8087.92|7967.92|8083.73|7963.73|8088.04|7968.04|8081.93|7961.93|276
1659886200000|2022-08-07 15:30:00|8083.51|7963.51|8078.1|7958.1|8084.46|7964.46|8073.91|7953.91|281
1659886500000|2022-08-07 15:35:00|8078.03|7958.03|8079.75|7959.75|8080.42|7960.42|8076.85|7956.85|280
1659886800000|2022-08-07 15:40:00|8079.56|7959.56|8082.44|7962.44|8082.44|7962.44|8079.27|7959.27|283
1659887100000|2022-08-07 15:45:00|8082.46|7962.46|8087.93|7967.93|8088.11|7968.11|8082.45|7962.45|268
1659887400000|2022-08-07 15:50:00|8088.36|7968.36|8088.52|7968.52|8091.23|7971.23|8087.93|7967.93|265
1659887700000|2022-08-07 15:55:00|8088.67|7968.67|8078.44|7958.44|8088.96|7968.96|8074.97|7954.97|284
1659888000000|2022-08-07 16:00:00|8078.58|7958.58|8074.61|7954.61|8083.68|7963.68|8074.24|7954.24|282
1659888300000|2022-08-07 16:05:00|8074.59|7954.59|8079.26|7959.26|8079.26|7959.26|8070.32|7950.32|271
1659888600000|2022-08-07 16:10:00|8079.23|7959.23|8103.63|7983.63|8103.75|7983.75|8079.23|7959.23|281
1659888900000|2022-08-07 16:15:00|8103.55|7983.55|8099.05|7979.05|8105.15|7985.15|8097.56|7977.56|284
1659889200000|2022-08-07 16:20:00|8099.04|7979.04|8103.03|7983.03|8103.8|7983.8|8098.35|7978.35|280
1659889500000|2022-08-07 16:25:00|8103.08|7983.08|8104.82|7984.82|8107.95|7987.95|8102.98|7982.98|273
1659889800000|2022-08-07 16:30:00|8104.85|7984.85|8121.17|8001.17|8121.31|8001.31|8104.85|7984.85|278
1659890100000|2022-08-07 16:35:00|8121.18|8001.18|8121.05|8001.05|8121.84|8001.84|8118.63|7998.63|284
1659890400000|2022-08-07 16:40:00|8121|8001|8123.63|8003.63|8128.83|8008.83|8119.87|7999.87|284
1659890700000|2022-08-07 16:45:00|8123.57|8003.57|8111.94|7991.94|8123.57|8003.57|8111.26|7991.26|281
1659891000000|2022-08-07 16:50:00|8111.88|7991.88|8111.9|7991.9|8112.44|7992.44|8108.87|7988.87|273
1659891300000|2022-08-07 16:55:00|8112.01|7992.01|8109.09|7989.09|8112.49|7992.49|8108.89|7988.89|272
1659891600000|2022-08-07 17:00:00|8109.11|7989.11|8104.89|7984.89|8114.75|7994.75|8104.5|7984.5|281
1659891900000|2022-08-07 17:05:00|8104.93|7984.93|8107.98|7987.98|8109.35|7989.35|8104.58|7984.58|276
1659892200000|2022-08-07 17:10:00|8108.14|7988.14|8138.39|8018.39|8151.73|8031.73|8107.85|7987.85|292
1659892500000|2022-08-07 17:15:00|8138.54|8018.54|8138.87|8018.87|8144.95|8024.95|8138.54|8018.54|283
1659892800000|2022-08-07 17:20:00|8138.83|8018.83|8129.18|8009.18|8139.08|8019.08|8128.54|8008.54|276
1659893100000|2022-08-07 17:25:00|8129.09|8009.09|8131.88|8011.88|8134.71|8014.71|8123.41|8003.41|277
1659893400000|2022-08-07 17:30:00|8131.8|8011.8|8134.48|8014.48|8137.51|8017.51|8131.48|8011.48|269
1659893700000|2022-08-07 17:35:00|8134.7|8014.7|8127.75|8007.75|8134.81|8014.81|8125.49|8005.49|274
1659894000000|2022-08-07 17:40:00|8127.97|8007.97|8126.8|8006.8|8128.94|8008.94|8126.31|8006.31|272
1659894300000|2022-08-07 17:45:00|8126.7|8006.7|8130.23|8010.23|8131.8|8011.8|8125.87|8005.87|275
1659894600000|2022-08-07 17:50:00|8130.28|8010.28|8131.72|8011.72|8133.3|8013.3|8129.18|8009.18|269
1659894900000|2022-08-07 17:55:00|8131.29|8011.29|8136.24|8016.24|8140.89|8020.89|8130.96|8010.96|272
1659895200000|2022-08-07 18:00:00|8136.1|8016.1|8135|8015|8138.19|8018.19|8133.71|8013.71|287
1659895500000|2022-08-07 18:05:00|8135.03|8015.03|8133.6|8013.6|8135.12|8015.12|8132.43|8012.43|272
1659895800000|2022-08-07 18:10:00|8133.49|8013.49|8133.19|8013.19|8135.71|8015.71|8131.88|8011.88|262
1659896100000|2022-08-07 18:15:00|8133.16|8013.16|8136.58|8016.58|8136.64|8016.64|8132.9|8012.9|270
1659896400000|2022-08-07 18:20:00|8136.66|8016.66|8136.11|8016.11|8141.23|8021.23|8136.11|8016.11|269
1659896700000|2022-08-07 18:25:00|8135.78|8015.78|8132.53|8012.53|8136.33|8016.33|8130.55|8010.55|281
1659897000000|2022-08-07 18:30:00|8132.47|8012.47|8128.69|8008.69|8134.1|8014.1|8128.44|8008.44|278
1659897300000|2022-08-07 18:35:00|8128.75|8008.75|8133.21|8013.21|8133.25|8013.25|8125.52|8005.52|266
1659897600000|2022-08-07 18:40:00|8133.22|8013.22|8125.35|8005.35|8133.36|8013.36|8125.21|8005.21|282
1659897900000|2022-08-07 18:45:00|8125.41|8005.41|8122.27|8002.27|8126.01|8006.01|8120.98|8000.98|271
1659898200000|2022-08-07 18:50:00|8122.26|8002.26|8121.26|8001.26|8122.38|8002.38|8117.66|7997.66|271
1659898500000|2022-08-07 18:55:00|8121.29|8001.29|8120.16|8000.16|8121.46|8001.46|8118.16|7998.16|264
1659898800000|2022-08-07 19:00:00|8120.44|8000.44|8117.41|7997.41|8122.22|8002.22|8117.41|7997.41|268
1659899100000|2022-08-07 19:05:00|8117.32|7997.32|8117.76|7997.76|8118.4|7998.4|8114.21|7994.21|265
1659899400000|2022-08-07 19:10:00|8117.85|7997.85|8117.29|7997.29|8120.13|8000.13|8115.03|7995.03|278
1659899700000|2022-08-07 19:15:00|8117.81|7997.81|8122.13|8002.13|8122.73|8002.73|8117.62|7997.62|287
1659900000000|2022-08-07 19:20:00|8122.04|8002.04|8124.71|8004.71|8128.32|8008.32|8121.39|8001.39|285
1659900300000|2022-08-07 19:25:00|8124.79|8004.79|8119.81|7999.81|8125.11|8005.11|8119.65|7999.65|268
1659900600000|2022-08-07 19:30:00|8120.05|8000.05|8123.63|8003.63|8125.57|8005.57|8119.6|7999.6|274
1659900900000|2022-08-07 19:35:00|8123.58|8003.58|8130.97|8002.97|8131.1|8007.05|8123.28|8002.89|273
1659901200000|2022-08-07 19:40:00|8130.94|8002.94|8128.46|8000.46|8132.76|8004.76|8127.71|7999.71|271
1659901500000|2022-08-07 19:45:00|8128.61|8000.61|8131.6|8003.6|8132.46|8004.46|8127.99|7999.99|266
1659901800000|2022-08-07 19:50:00|8131.67|8003.67|8123.52|7995.52|8131.7|8003.7|8123.52|7995.52|272
1659902100000|2022-08-07 19:55:00|8123.01|7995.01|8117.33|7989.33|8123.01|7995.01|8116.36|7988.36|278
1659902400000|2022-08-07 20:00:00|8117.24|7989.24|8127.27|7999.27|8127.28|7999.28|8116.63|7988.63|285
1659902700000|2022-08-07 20:05:00|8127.15|7999.15|8144.59|8016.59|8144.7|8016.7|8127.05|7999.05|280
1659903000000|2022-08-07 20:10:00|8144.64|8016.64|8142.37|8014.37|8144.72|8016.72|8141.1|8013.1|269
1659903300000|2022-08-07 20:15:00|8142.19|8014.19|8140.2|8012.2|8142.32|8014.32|8139.9|8011.9|258
1659903600000|2022-08-07 20:20:00|8140.11|8012.11|8152.11|8024.11|8152.15|8024.15|8139.77|8011.77|277
1659903900000|2022-08-07 20:25:00|8152.14|8024.14|8154.03|8026.03|8161.92|8033.92|8152.04|8024.04|281
1659904200000|2022-08-07 20:30:00|8154.06|8026.06|8160.1|8032.1|8160.32|8032.32|8153.48|8025.48|273
1659904500000|2022-08-07 20:35:00|8160.11|8032.11|8160.66|8032.66|8163.01|8035.01|8157.94|8029.94|278
1659904800000|2022-08-07 20:40:00|8160.48|8032.48|8165.26|8037.26|8167.22|8039.22|8158.92|8030.92|273
1659905100000|2022-08-07 20:45:00|8165.15|8037.15|8169.4|8041.4|8169.4|8041.4|8161.75|8033.75|276
1659905400000|2022-08-07 20:50:00|8169.37|8041.37|8164.05|8036.05|8175.94|8047.94|8164.05|8036.05|273
1659905700000|2022-08-07 20:55:00|8164.06|8036.06|8177.79|8049.79|8179.05|8051.05|8163.79|8035.79|286
1659906000000|2022-08-07 21:00:00|8177.92|8049.92|8185.97|8057.97|8186.32|8058.32|8177.78|8049.78|290
1659906300000|2022-08-07 21:05:00|8186|8058|8197.64|8069.64|8202.7|8074.7|8185.91|8057.91|287
1659906600000|2022-08-07 21:10:00|8197.41|8069.41|8196.81|8076.81|8198.4|8078.16|8189.3|8066.06|284
1659906900000|2022-08-07 21:15:00|8196.8|8076.8|8189.8|8069.8|8196.83|8076.83|8185.78|8065.78|277
1659907200000|2022-08-07 21:20:00|8189.79|8069.79|8177.99|8057.99|8191.18|8071.18|8177.99|8057.99|280
1659907500000|2022-08-07 21:25:00|8178.14|8058.14|8172.9|8052.9|8181.41|8061.41|8172.33|8052.33|268
1659907800000|2022-08-07 21:30:00|8172.98|8052.98|8176.77|8056.77|8181.37|8061.37|8172.84|8052.84|284
1659908100000|2022-08-07 21:35:00|8176.85|8056.85|8161.68|8041.68|8176.85|8056.85|8161.33|8041.33|275
1659908400000|2022-08-07 21:40:00|8161.55|8041.55|8165.92|8045.92|8166.19|8046.19|8158.64|8038.64|274
1659908700000|2022-08-07 21:45:00|8165.82|8045.82|8170.43|8050.43|8171.09|8051.09|8164.47|8044.47|263
1659909000000|2022-08-07 21:50:00|8170.58|8050.58|8172.21|8052.21|8173.67|8053.67|8170.38|8050.38|273
1659909300000|2022-08-07 21:55:00|8172.14|8052.14|8173.47|8053.47|8175.66|8055.66|8171.78|8051.78|268
1659909600000|2022-08-07 22:00:00|8173.46|8053.46|8163.1|8043.1|8175.52|8055.52|8155.7|8035.7|288
1659909900000|2022-08-07 22:05:00|8163.11|8043.11|8162.86|8042.86|8163.11|8043.11|8157.71|8037.71|276
1659910200000|2022-08-07 22:10:00|8164.16|8044.16|8168.35|8048.35|8168.69|8048.69|8164.16|8044.16|278
1659910500000|2022-08-07 22:15:00|8168.34|8048.34|8178.2|8058.2|8178.2|8058.2|8167.98|8047.98|277
1659910800000|2022-08-07 22:20:00|8178.28|8058.28|8163.72|8043.72|8178.32|8058.32|8163.72|8043.72|277
1659911100000|2022-08-07 22:25:00|8163.66|8043.66|8154.94|8034.94|8164.6|8044.6|8154.8|8034.8|274
1659911400000|2022-08-07 22:30:00|8155|8035|8145.05|8025.05|8157|8037|8145.05|8025.05|276
1659911700000|2022-08-07 22:35:00|8145.13|8025.13|8140.03|8020.03|8148.6|8028.6|8138.9|8018.9|286
1659912000000|2022-08-07 22:40:00|8140.13|8020.13|8132.05|8012.05|8140.52|8020.52|8131.79|8011.79|281
1659912300000|2022-08-07 22:45:00|8132.14|8012.14|8139.34|8019.34|8139.6|8019.6|8132.14|8012.14|260
1659912600000|2022-08-07 22:50:00|8139.25|8019.25|8137.66|8017.66|8140.61|8020.61|8136.53|8016.53|275
1659912900000|2022-08-07 22:55:00|8137.9|8017.9|8134.94|8014.94|8137.9|8017.9|8134.03|8014.03|280
1659913200000|2022-08-07 23:00:00|8134.9|8014.9|8110.64|7990.64|8136.45|8016.45|8105.8|7985.8|285
1659913500000|2022-08-07 23:05:00|8110.65|7990.65|8107.2|7987.2|8113.18|7993.18|8107.2|7987.2|272
1659913800000|2022-08-07 23:10:00|8107.18|7987.18|8092.16|7972.16|8107.18|7987.18|8092.14|7972.14|277
1659914100000|2022-08-07 23:15:00|8092.28|7972.28|8087.24|7967.24|8094.48|7974.48|8086.64|7966.64|265
1659914400000|2022-08-07 23:20:00|8087.33|7967.33|8089.74|7969.74|8090.58|7970.58|8083.42|7963.42|274
1659914700000|2022-08-07 23:25:00|8089.93|7969.93|8089.35|7969.35|8094.5|7974.5|8089.26|7969.26|283
1659915000000|2022-08-07 23:30:00|8089.23|7969.23|8098.53|7978.53|8098.55|7978.55|8087.24|7967.24|273
1659915300000|2022-08-07 23:35:00|8098.39|7978.39|8095.68|7975.68|8103.04|7983.04|8095.68|7975.68|264
1659915600000|2022-08-07 23:40:00|8095.74|7975.74|8105.08|7985.08|8105.14|7985.14|8094.46|7974.46|272
1659915900000|2022-08-07 23:45:00|8105.1|7985.1|8112.19|7992.19|8112.43|7992.43|8105.1|7985.1|273
1659916200000|2022-08-07 23:50:00|8112.27|7992.27|8106.57|7986.57|8112.31|7992.31|8104.97|7984.97|248
1659916500000|2022-08-07 23:55:00|8106.73|7986.73|8109.8|7989.8|8110.82|7990.82|8104.23|7984.23|272
1659916800000|2022-08-08 00:00:00|8110|7990|8106.08|7986.08|8110.34|7990.34|8099.01|7979.01|273
1659917100000|2022-08-08 00:05:00|8106.16|7986.16|8121.62|8001.62|8121.71|8001.71|8105.06|7985.06|266
1659917400000|2022-08-08 00:10:00|8121.54|8001.54|8142.26|8022.26|8142.26|8022.26|8121.5|8001.5|275
1659917700000|2022-08-08 00:15:00|8142.34|8022.34|8181.59|8061.59|8184.11|8064.11|8142.34|8022.34|296
1659918000000|2022-08-08 00:20:00|8181.44|8061.44|8168.06|8048.06|8181.64|8061.64|8166.36|8046.36|283
1659918300000|2022-08-08 00:25:00|8168.03|8048.03|8167.62|8047.62|8176.85|8056.85|8167.1|8047.1|281
1659918600000|2022-08-08 00:30:00|8167.63|8047.63|8149.45|8029.45|8168.49|8048.49|8144.32|8024.32|287
1659918900000|2022-08-08 00:35:00|8149.47|8029.47|8147.75|8027.75|8155.33|8035.33|8147.22|8027.22|278
1659919200000|2022-08-08 00:40:00|8147.74|8027.74|8152.62|8032.62|8152.81|8032.81|8145.03|8025.03|274
1659919500000|2022-08-08 00:45:00|8152.63|8032.63|8160|8040|8162.48|8042.48|8152.18|8032.18|260
1659919800000|2022-08-08 00:50:00|8160.49|8040.49|8154.07|8034.07|8161.88|8041.88|8153.25|8033.25|279
1659920100000|2022-08-08 00:55:00|8154.04|8034.04|8151.34|8031.34|8154.04|8034.04|8146.13|8026.13|274
1659920400000|2022-08-08 01:00:00|8151.32|8031.32|8157.37|8037.37|8159.84|8039.84|8151.24|8031.24|277
1659920700000|2022-08-08 01:05:00|8157.58|8037.58|8166.54|8046.54|8166.6|8046.6|8156.26|8036.26|265
1659921000000|2022-08-08 01:10:00|8167.06|8047.06|8158.32|8038.32|8169.83|8049.83|8158.06|8038.06|281
1659921300000|2022-08-08 01:15:00|8158.3|8038.3|8153.76|8033.76|8163.13|8043.13|8152.95|8032.95|270
1659921600000|2022-08-08 01:20:00|8153.71|8033.71|8140.69|8020.69|8153.71|8033.71|8137.78|8017.78|272
1659921900000|2022-08-08 01:25:00|8140.64|8020.64|8138.2|8018.2|8140.76|8020.76|8132.5|8012.5|275
1659922200000|2022-08-08 01:30:00|8138.73|8018.73|8126.84|8006.84|8139.2|8019.2|8126.33|8006.33|288
1659922500000|2022-08-08 01:35:00|8126.93|8006.93|8111.12|7991.12|8126.95|8006.95|8111.06|7991.06|267
1659922800000|2022-08-08 01:40:00|8111.13|7991.13|8112.94|7992.94|8112.94|7992.94|8110.44|7990.44|269
1659923100000|2022-08-08 01:45:00|8112.91|7992.91|8112.94|7992.94|8115.69|7995.69|8109.18|7989.18|275
1659923400000|2022-08-08 01:50:00|8112.92|7992.92|8119.15|7999.15|8119.65|7999.65|8112.48|7992.48|262
1659923700000|2022-08-08 01:55:00|8118.98|7998.98|8132.49|8012.49|8132.64|8012.64|8118.55|7998.55|264
1659924000000|2022-08-08 02:00:00|8132.51|8012.51|8141.81|8021.81|8141.81|8021.81|8131.91|8011.91|270
1659924300000|2022-08-08 02:05:00|8141.86|8021.86|8141.96|8021.96|8142.8|8022.8|8137.94|8017.94|257
1659924600000|2022-08-08 02:10:00|8141.99|8021.99|8152.54|8032.54|8152.78|8032.78|8139.84|8019.84|267
1659924900000|2022-08-08 02:15:00|8152.48|8032.48|8153.14|8033.14|8161.36|8041.36|8152.48|8032.48|274
1659925200000|2022-08-08 02:20:00|8153.06|8033.06|8149.49|8029.49|8153.09|8033.09|8146.88|8026.88|266
1659925500000|2022-08-08 02:25:00|8149.48|8029.48|8157.72|8037.72|8157.72|8037.72|8149.47|8029.47|257
1659925800000|2022-08-08 02:30:00|8157.76|8037.76|8161.01|8041.01|8161.01|8041.01|8156.82|8036.82|264
1659926100000|2022-08-08 02:35:00|8161.11|8041.11|8185.94|8065.94|8186.87|8066.87|8161.03|8041.03|278
1659926400000|2022-08-08 02:40:00|8185.85|8065.85|8182.58|8062.58|8187.64|8067.64|8182.58|8062.58|268
1659926700000|2022-08-08 02:45:00|8182.53|8062.53|8176.69|8056.69|8188.97|8068.97|8176.69|8056.69|271
1659927000000|2022-08-08 02:50:00|8176.61|8056.61|8186.97|8066.97|8187.01|8067.01|8176.32|8056.32|269
1659927300000|2022-08-08 02:55:00|8187.01|8067.01|8191.01|8071.01|8191.21|8071.21|8185.49|8065.49|265
1659927600000|2022-08-08 03:00:00|8191.12|8071.12|8181.72|8061.72|8193.61|8073.61|8181.61|8061.61|265
1659927900000|2022-08-08 03:05:00|8181.63|8061.63|8175.56|8055.56|8181.68|8061.68|8175.56|8055.56|259
1659928200000|2022-08-08 03:10:00|8175.53|8055.53|8177.76|8057.76|8178.11|8058.11|8172.84|8052.84|260
1659928500000|2022-08-08 03:15:00|8177.75|8057.75|8184.93|8064.93|8184.93|8064.93|8173.83|8053.83|269
1659928800000|2022-08-08 03:20:00|8185.03|8065.03|8182.7|8062.7|8188.6|8068.6|8182.47|8062.47|272
1659929100000|2022-08-08 03:25:00|8182.68|8062.68|8193.31|8073.31|8194.47|8074.47|8181.7|8061.7|280
1659929400000|2022-08-08 03:30:00|8193.35|8073.35|8194.21|8074.21|8200.39|8080.39|8191.52|8071.52|284
1659929700000|2022-08-08 03:35:00|8194.23|8074.23|8195.54|8075.54|8200.61|8080.61|8193.68|8073.68|284
1659930000000|2022-08-08 03:40:00|8195.29|8075.29|8195.32|8075.32|8195.49|8075.49|8190.81|8070.81|278
1659930300000|2022-08-08 03:45:00|8195.35|8075.35|8193.35|8073.35|8195.45|8075.45|8192.21|8072.21|264
1659930600000|2022-08-08 03:50:00|8193.36|8073.36|8188.7|8068.7|8193.91|8073.91|8186.51|8066.51|266
1659930900000|2022-08-08 03:55:00|8188.95|8068.95|8188.39|8068.39|8192.2|8072.2|8187.19|8067.19|265
1659931200000|2022-08-08 04:00:00|8188.28|8068.28|8186.37|8066.37|8191.04|8071.04|8184.16|8064.16|264
1659931500000|2022-08-08 04:05:00|8186.41|8066.41|8191.83|8071.83|8192.56|8072.56|8185|8065|276
1659931800000|2022-08-08 04:10:00|8191.81|8071.81|8187.59|8067.59|8192.67|8072.67|8187.11|8067.11|278
1659932100000|2022-08-08 04:15:00|8187.6|8067.6|8191.18|8071.18|8199.32|8079.32|8187.6|8067.6|274
1659932400000|2022-08-08 04:20:00|8191.13|8071.13|8182.1|8062.1|8191.13|8071.13|8182.1|8062.1|266
1659932700000|2022-08-08 04:25:00|8182.03|8062.03|8181.89|8061.89|8183|8063|8178.65|8058.65|270
1659933000000|2022-08-08 04:30:00|8181.76|8061.76|8185.89|8065.89|8186.53|8066.53|8181.76|8061.76|256
1659933300000|2022-08-08 04:35:00|8185.86|8065.86|8188.51|8068.51|8189.72|8069.72|8185.03|8065.03|270
1659933600000|2022-08-08 04:40:00|8188.39|8068.39|8188.47|8068.47|8188.73|8068.73|8186.36|8066.36|259
1659933900000|2022-08-08 04:45:00|8188.42|8068.42|8191.03|8071.03|8193.06|8073.06|8188.32|8068.32|266
1659934200000|2022-08-08 04:50:00|8190.96|8070.96|8196.31|8076.31|8196.95|8076.95|8190.75|8070.75|273
1659934500000|2022-08-08 04:55:00|8196.58|8076.58|8190.45|8070.45|8197.28|8077.28|8188.86|8068.86|266
1659934800000|2022-08-08 05:00:00|8190.53|8070.53|8192.08|8072.08|8194.11|8074.11|8190.5|8070.5|278
1659935100000|2022-08-08 05:05:00|8192.06|8072.06|8192.19|8072.19|8193.7|8073.7|8191.59|8071.59|256
1659935400000|2022-08-08 05:10:00|8192.08|8072.08|8197.33|8077.33|8199.53|8079.53|8191.44|8071.44|268
1659935700000|2022-08-08 05:15:00|8197.24|8077.24|8199.78|8079.78|8203.26|8083.26|8197.24|8077.24|260
1659936000000|2022-08-08 05:20:00|8200.11|8080.11|8214.43|8094.43|8215.25|8095.25|8200.11|8080.11|272
1659936300000|2022-08-08 05:25:00|8214.37|8094.37|8224.98|8104.98|8226.04|8106.04|8213.75|8093.75|284
1659936600000|2022-08-08 05:30:00|8225.09|8105.09|8228.22|8108.22|8230.29|8110.29|8221.96|8101.96|275
1659936900000|2022-08-08 05:35:00|8228.56|8108.56|8223.48|8103.48|8229.31|8109.31|8219.15|8099.15|288
1659937200000|2022-08-08 05:40:00|8223.51|8103.51|8232.21|8112.21|8233.9|8113.9|8222.42|8102.42|272
1659937500000|2022-08-08 05:45:00|8232.36|8112.36|8239.43|8119.43|8241.25|8121.25|8231.52|8111.52|285
1659937800000|2022-08-08 05:50:00|8239.46|8119.46|8236.72|8116.72|8244.26|8124.26|8236.72|8116.72|286
1659938100000|2022-08-08 05:55:00|8237.02|8117.02|8246.08|8126.08|8247.59|8127.59|8236.51|8116.51|279
1659938400000|2022-08-08 06:00:00|8246.15|8126.15|8262.08|8142.08|8262.16|8142.16|8244.55|8124.55|281
1659938700000|2022-08-08 06:05:00|8262.42|8142.42|8274.78|8154.78|8278.68|8158.68|8261.92|8141.92|289
1659939000000|2022-08-08 06:10:00|8274.77|8154.77|8269.15|8149.15|8282.02|8162.02|8268.54|8148.54|281
1659939300000|2022-08-08 06:15:00|8269.08|8149.08|8277.34|8157.34|8277.6|8157.6|8265.52|8145.52|291
1659939600000|2022-08-08 06:20:00|8277.31|8157.31|8283.94|8163.94|8287.73|8167.73|8277.31|8157.31|279
1659939900000|2022-08-08 06:25:00|8284.22|8164.22|8286.78|8166.78|8288.96|8168.96|8284.22|8164.22|283
1659940200000|2022-08-08 06:30:00|8286.3|8166.3|8304.02|8184.02|8313.67|8193.67|8284.85|8164.85|290
1659940500000|2022-08-08 06:35:00|8304.17|8184.17|8282.08|8162.08|8306.83|8186.83|8281.55|8161.55|289
1659940800000|2022-08-08 06:40:00|8282.09|8162.09|8292.62|8172.62|8296.72|8176.72|8280.03|8160.03|285
1659941100000|2022-08-08 06:45:00|8291.41|8171.41|8291.33|8171.33|8297.72|8177.72|8290.95|8170.95|277
1659941400000|2022-08-08 06:50:00|8291.29|8171.29|8305.06|8185.06|8305.62|8185.62|8288.35|8168.35|288
1659941700000|2022-08-08 06:55:00|8304.92|8184.92|8306.57|8186.57|8308.74|8188.74|8304.81|8184.81|290
1659942000000|2022-08-08 07:00:00|8306.67|8186.67|8308.1|8188.1|8309.14|8189.14|8300.71|8180.71|281
1659942300000|2022-08-08 07:05:00|8308.92|8188.92|8305.67|8185.67|8311.97|8191.97|8305.14|8185.14|277
1659942600000|2022-08-08 07:10:00|8305.68|8185.68|8306.9|8186.9|8311.82|8191.82|8305.34|8185.34|283
1659942900000|2022-08-08 07:15:00|8306.89|8186.89|8290.04|8170.04|8306.91|8186.91|8288.92|8168.92|291
1659943200000|2022-08-08 07:20:00|8290.13|8170.13|8294.82|8174.82|8295.63|8175.63|8278.29|8158.29|291
1659943500000|2022-08-08 07:25:00|8294.85|8174.85|8311.58|8191.58|8314.48|8194.48|8293.33|8173.33|280
1659943800000|2022-08-08 07:30:00|8311.67|8191.67|8300.22|8180.22|8314.92|8194.92|8298.52|8178.52|281
1659944100000|2022-08-08 07:35:00|8300.49|8180.49|8300.48|8180.48|8301.16|8181.16|8294.87|8174.87|280
1659944400000|2022-08-08 07:40:00|8300.5|8180.5|8298.06|8178.06|8301.42|8181.42|8298.06|8178.06|285
1659944700000|2022-08-08 07:45:00|8298.04|8178.04|8300.42|8180.42|8300.85|8180.85|8295.51|8175.51|283
1659945000000|2022-08-08 07:50:00|8300.52|8180.52|8307.48|8187.48|8308.86|8188.86|8297.7|8177.7|284
1659945300000|2022-08-08 07:55:00|8307.21|8187.21|8307.53|8187.53|8309.61|8189.61|8306.67|8186.67|286
1659945600000|2022-08-08 08:00:00|8307.48|8187.48|8308.8|8188.8|8308.95|8188.95|8304.4|8184.4|281
1659945900000|2022-08-08 08:05:00|8308.98|8188.98|8304.05|8184.05|8316.63|8196.63|8304.05|8184.05|284
1659946200000|2022-08-08 08:10:00|8303.91|8183.91|8287.5|8167.5|8305.65|8185.65|8287.5|8167.5|282
1659946500000|2022-08-08 08:15:00|8287.43|8167.43|8296|8176|8296|8176|8282.77|8162.77|284
1659946800000|2022-08-08 08:20:00|8296.08|8176.08|8308.58|8188.58|8308.81|8188.81|8293.5|8173.5|295
1659947100000|2022-08-08 08:25:00|8308.51|8188.51|8323.54|8203.54|8325.4|8205.4|8306.23|8186.23|288
1659947400000|2022-08-08 08:30:00|8323.22|8203.22|8346.59|8226.59|8353.34|8233.34|8322.77|8202.77|292
1659947700000|2022-08-08 08:35:00|8346.46|8226.46|8344.36|8224.36|8350.82|8230.82|8342.44|8222.44|285
1659948000000|2022-08-08 08:40:00|8344.52|8224.52|8350.79|8230.79|8350.9|8230.9|8342.95|8222.95|283
1659948300000|2022-08-08 08:45:00|8351.21|8231.21|8420.09|8300.09|8425.66|8305.66|8350.12|8230.12|295
1659948600000|2022-08-08 08:50:00|8420.19|8300.19|8405.03|8285.03|8421.4|8301.4|8403.09|8283.09|293
1659948900000|2022-08-08 08:55:00|8404.84|8284.84|8419.3|8299.3|8427.09|8307.09|8404.53|8284.53|295
1659949200000|2022-08-08 09:00:00|8419.17|8299.17|8424.19|8304.19|8432.17|8312.17|8419.17|8299.17|294
1659949500000|2022-08-08 09:05:00|8424.22|8304.22|8423.76|8303.76|8432.97|8312.97|8422.5|8302.5|290
1659949800000|2022-08-08 09:10:00|8423.75|8303.75|8406.1|8286.1|8431.61|8311.61|8406.1|8286.1|291
1659950100000|2022-08-08 09:15:00|8405.94|8285.94|8415.08|8295.08|8415.43|8295.43|8403.85|8283.85|287
1659950400000|2022-08-08 09:20:00|8415.07|8295.07|8425.05|8305.05|8427|8307|8414.61|8294.61|289
1659950700000|2022-08-08 09:25:00|8425.08|8305.08|8420.1|8300.1|8427.97|8307.97|8417.87|8297.87|288
1659951000000|2022-08-08 09:30:00|8420.24|8300.24|8425.34|8305.34|8427.16|8307.16|8419.77|8299.77|290
1659951300000|2022-08-08 09:35:00|8425.38|8305.38|8410.87|8290.87|8425.39|8305.39|8405.91|8285.91|290
1659951600000|2022-08-08 09:40:00|8410.99|8290.99|8419.39|8299.39|8419.39|8299.39|8410.99|8290.99|291
1659951900000|2022-08-08 09:45:00|8419.33|8299.33|8420.06|8300.06|8423.27|8303.27|8418.54|8298.54|276
1659952200000|2022-08-08 09:50:00|8420.19|8300.19|8410.67|8290.67|8420.85|8300.85|8410.18|8290.18|290
1659952500000|2022-08-08 09:55:00|8410.62|8290.62|8403.14|8283.14|8410.96|8290.96|8397.83|8277.83|274
1659952800000|2022-08-08 10:00:00|8403.23|8283.23|8410.53|8290.53|8410.53|8290.53|8403.23|8283.23|289
1659953100000|2022-08-08 10:05:00|8410.87|8290.87|8412.82|8292.82|8414.75|8294.75|8410.15|8290.15|283
1659953400000|2022-08-08 10:10:00|8412.79|8292.79|8410.86|8290.86|8417.98|8297.98|8408.49|8288.49|290
1659953700000|2022-08-08 10:15:00|8410.79|8290.79|8406.13|8286.13|8411.8|8291.8|8406.13|8286.13|291
1659954000000|2022-08-08 10:20:00|8406.11|8286.11|8391.26|8271.26|8408.94|8288.94|8391.26|8271.26|288
1659954300000|2022-08-08 10:25:00|8391.44|8271.44|8388.11|8268.11|8395.22|8275.22|8386.53|8266.53|280
1659954600000|2022-08-08 10:30:00|8388.1|8268.1|8404.75|8284.75|8407.55|8287.55|8387.86|8267.86|279
1659954900000|2022-08-08 10:35:00|8404.72|8284.72|8404.37|8284.37|8408.98|8288.98|8402.72|8282.72|289
1659955200000|2022-08-08 10:40:00|8404.34|8284.34|8408.57|8288.57|8410.68|8290.68|8403.12|8283.12|281
1659955500000|2022-08-08 10:45:00|8408.52|8288.52|8407.71|8287.71|8411.3|8291.3|8406.13|8286.13|281
1659955800000|2022-08-08 10:50:00|8407.74|8287.74|8408.37|8288.37|8410.43|8290.43|8405.74|8285.74|275
1659956100000|2022-08-08 10:55:00|8408.36|8288.36|8408.24|8288.24|8409.86|8289.86|8404.51|8284.51|287
1659956400000|2022-08-08 11:00:00|8408.46|8288.46|8398.95|8278.95|8408.54|8288.54|8396.56|8276.56|286
1659956700000|2022-08-08 11:05:00|8398.93|8278.93|8401.47|8281.47|8401.79|8281.79|8394.09|8274.09|272
1659957000000|2022-08-08 11:10:00|8401.5|8281.5|8400.74|8280.74|8405.51|8285.51|8399.25|8279.25|283
1659957300000|2022-08-08 11:15:00|8400.71|8280.71|8405.86|8285.86|8405.86|8285.86|8398.09|8278.09|284
1659957600000|2022-08-08 11:20:00|8405.75|8285.75|8413.33|8293.33|8414.42|8294.42|8405.64|8285.64|288
1659957900000|2022-08-08 11:25:00|8413.11|8293.11|8410.78|8290.78|8413.15|8293.15|8407.54|8287.54|287
1659958200000|2022-08-08 11:30:00|8410.66|8290.66|8414.31|8294.31|8414.35|8294.35|8406.62|8286.62|285
1659958500000|2022-08-08 11:35:00|8414.29|8294.29|8429.33|8309.33|8445.84|8325.84|8412.67|8292.67|288
1659958800000|2022-08-08 11:40:00|8429.11|8309.11|8436.24|8316.24|8438.34|8318.34|8425.18|8305.18|282
1659959100000|2022-08-08 11:45:00|8436.57|8316.57|8447.59|8327.59|8447.59|8327.59|8436.09|8316.09|285
1659959400000|2022-08-08 11:50:00|8447.61|8327.61|8451.32|8331.32|8451.89|8331.89|8445.66|8325.66|277
1659959700000|2022-08-08 11:55:00|8451.12|8331.12|8453.66|8333.66|8454.31|8334.31|8446.24|8326.24|284
1659960000000|2022-08-08 12:00:00|8453.71|8333.71|8460.85|8340.85|8461.08|8341.08|8443.61|8323.61|291
1659960300000|2022-08-08 12:05:00|8460.75|8340.75|8518.83|8398.83|8519.13|8399.13|8460.75|8340.75|286
1659960600000|2022-08-08 12:10:00|8518.54|8398.54|8500.91|8380.91|8518.73|8398.73|8500.91|8380.91|293
1659960900000|2022-08-08 12:15:00|8501|8381|8452.45|8332.45|8502.24|8382.24|8451.68|8331.68|294
1659961200000|2022-08-08 12:20:00|8452.44|8332.44|8466.55|8346.55|8466.96|8346.96|8452.44|8332.44|285
1659961500000|2022-08-08 12:25:00|8466.53|8346.53|8478.51|8358.51|8478.93|8358.93|8463.64|8343.64|286
1659961800000|2022-08-08 12:30:00|8478.5|8358.5|8462.28|8342.28|8479.95|8359.95|8460.03|8340.03|286
1659962100000|2022-08-08 12:35:00|8462.4|8342.4|8457.23|8337.23|8464.3|8344.3|8457.18|8337.18|284
1659962400000|2022-08-08 12:40:00|8457.13|8337.13|8469.25|8349.25|8469.82|8349.82|8456.45|8336.45|286
1659962700000|2022-08-08 12:45:00|8469.23|8349.23|8470.62|8350.62|8472.68|8352.68|8464.3|8344.3|288
1659963000000|2022-08-08 12:50:00|8470.64|8350.64|8493.97|8373.97|8494.07|8374.07|8470.6|8350.6|293
1659963300000|2022-08-08 12:55:00|8494.12|8374.12|8483.6|8363.6|8495.81|8375.81|8483.2|8363.2|290
1659963600000|2022-08-08 13:00:00|8483.29|8363.29|8456.78|8336.78|8483.29|8363.29|8456.78|8336.78|293
1659963900000|2022-08-08 13:05:00|8456.85|8336.85|8444.99|8324.99|8456.88|8336.88|8444.96|8324.96|286
1659964200000|2022-08-08 13:10:00|8444.76|8324.76|8447.55|8327.55|8452.8|8332.8|8444.76|8324.76|285
1659964500000|2022-08-08 13:15:00|8447.5|8327.5|8448.88|8328.88|8451.64|8331.64|8441.55|8321.55|288
1659964800000|2022-08-08 13:20:00|8448.91|8328.91|8428.63|8308.63|8449.98|8329.98|8426.05|8306.05|288
1659965100000|2022-08-08 13:25:00|8428.76|8308.76|8424.59|8304.59|8429.64|8309.64|8418.29|8298.29|286
1659965400000|2022-08-08 13:30:00|8424.55|8304.55|8445.74|8325.74|8449.4|8329.4|8422.21|8302.21|286
1659965700000|2022-08-08 13:35:00|8445.72|8325.72|8446.01|8326.01|8448.4|8328.4|8437.8|8317.8|289
1659966000000|2022-08-08 13:40:00|8446.3|8326.3|8459.9|8339.9|8459.96|8339.96|8443.85|8323.85|289
1659966300000|2022-08-08 13:45:00|8459.8|8339.8|8469.3|8349.3|8469.3|8349.3|8458.19|8338.19|289
1659966600000|2022-08-08 13:50:00|8469.31|8349.31|8466.74|8346.74|8473.9|8353.9|8465.73|8345.73|287
1659966900000|2022-08-08 13:55:00|8466.32|8346.32|8465.67|8345.67|8475.02|8355.02|8465.57|8345.57|287
1659967200000|2022-08-08 14:00:00|8465.72|8345.72|8457.5|8337.5|8467.46|8347.46|8457.34|8337.34|289
1659967500000|2022-08-08 14:05:00|8457.44|8337.44|8447.21|8327.21|8457.45|8337.45|8430.2|8310.2|295
1659967800000|2022-08-08 14:10:00|8447.35|8327.35|8450.77|8330.77|8456.96|8336.96|8440.85|8320.85|287
1659968100000|2022-08-08 14:15:00|8450.87|8330.87|8447.24|8327.24|8454.59|8334.59|8447.24|8327.24|289
1659968400000|2022-08-08 14:20:00|8446.94|8326.94|8451.74|8331.74|8454.85|8334.85|8443.91|8323.91|285
1659968700000|2022-08-08 14:25:00|8451.92|8331.92|8436.15|8316.15|8452.19|8332.19|8434.65|8314.65|286
1659969000000|2022-08-08 14:30:00|8436.06|8316.06|8431.35|8311.35|8444.48|8324.48|8431.35|8311.35|284
1659969300000|2022-08-08 14:35:00|8431.21|8311.21|8437.17|8317.17|8437.65|8317.65|8427.95|8307.95|281
1659969600000|2022-08-08 14:40:00|8437.19|8317.19|8447.5|8327.5|8448.63|8328.63|8431.1|8311.1|280
1659969900000|2022-08-08 14:45:00|8447.33|8327.33|8415.02|8295.02|8448.19|8328.19|8414.74|8294.74|287
1659970200000|2022-08-08 14:50:00|8415.03|8295.03|8425.62|8305.62|8425.73|8305.73|8415.03|8295.03|285
1659970500000|2022-08-08 14:55:00|8425.58|8305.58|8422.5|8302.5|8428.14|8308.14|8417.88|8297.88|286
1659970800000|2022-08-08 15:00:00|8422.46|8302.46|8429.31|8309.31|8431.95|8311.95|8421.07|8301.07|279
1659971100000|2022-08-08 15:05:00|8429.39|8309.39|8435.91|8315.91|8435.91|8315.91|8427.3|8307.3|289
1659971400000|2022-08-08 15:10:00|8435.96|8315.96|8432.8|8312.8|8437.69|8317.69|8428.83|8308.83|287
1659971700000|2022-08-08 15:15:00|8432.81|8312.81|8393.39|8273.39|8434.43|8314.43|8392.25|8272.25|286
1659972000000|2022-08-08 15:20:00|8393.52|8273.52|8372.99|8252.99|8395.54|8275.54|8372.98|8252.98|291
1659972300000|2022-08-08 15:25:00|8372.81|8252.81|8359.74|8239.74|8382.52|8262.52|8359.74|8239.74|296
1659972600000|2022-08-08 15:30:00|8359.6|8239.6|8372.61|8252.61|8374.71|8254.71|8354.38|8234.38|297
1659972900000|2022-08-08 15:35:00|8372.53|8252.53|8342.86|8222.86|8373.09|8253.09|8342.69|8222.69|286
1659973200000|2022-08-08 15:40:00|8342.66|8222.66|8346|8226|8346.01|8226.01|8336.93|8216.93|289
1659973500000|2022-08-08 15:45:00|8346.16|8226.16|8338.16|8218.16|8350.35|8230.35|8336.62|8216.62|284
1659973800000|2022-08-08 15:50:00|8338.19|8218.19|8352.53|8232.53|8352.54|8232.54|8330.93|8210.93|294
1659974100000|2022-08-08 15:55:00|8352.61|8232.61|8354.85|8234.85|8358.84|8238.84|8352.07|8232.07|289
1659974400000|2022-08-08 16:00:00|8354.66|8234.66|8356.56|8236.56|8357.16|8237.16|8352.47|8232.47|287
1659974700000|2022-08-08 16:05:00|8356.53|8236.53|8319.76|8199.76|8356.76|8236.76|8319.76|8199.76|297
1659975000000|2022-08-08 16:10:00|8319.79|8199.79|8334.04|8214.04|8334.37|8214.37|8319.39|8199.39|292
1659975300000|2022-08-08 16:15:00|8334.63|8214.63|8309.2|8189.2|8337.45|8217.45|8308.04|8188.04|289
1659975600000|2022-08-08 16:20:00|8309.24|8189.24|8312.01|8192.01|8312.01|8192.01|8300.06|8180.06|296
1659975900000|2022-08-08 16:25:00|8312.32|8192.32|8300.52|8180.52|8317.13|8197.13|8299.02|8179.02|293
1659976200000|2022-08-08 16:30:00|8300.35|8180.35|8314.93|8194.93|8314.93|8194.93|8299.33|8179.33|283
1659976500000|2022-08-08 16:35:00|8314.97|8194.97|8310.38|8190.38|8315.96|8195.96|8304.72|8184.72|284
1659976800000|2022-08-08 16:40:00|8310.54|8190.54|8326.58|8206.58|8327.92|8207.92|8309.14|8189.14|286
1659977100000|2022-08-08 16:45:00|8326.69|8206.69|8335.7|8215.7|8339.14|8219.14|8326.68|8206.68|284
1659977400000|2022-08-08 16:50:00|8335.81|8215.81|8335.97|8215.97|8340.48|8220.48|8331.96|8211.96|279
1659977700000|2022-08-08 16:55:00|8335.83|8215.83|8326.33|8206.33|8337.52|8217.52|8321.37|8201.37|287
1659978000000|2022-08-08 17:00:00|8326.56|8206.56|8319.46|8199.46|8326.86|8206.86|8313.01|8193.01|288
1659978300000|2022-08-08 17:05:00|8319.39|8199.39|8341.07|8221.07|8341.07|8221.07|8319.39|8199.39|285
1659978600000|2022-08-08 17:10:00|8341.21|8221.21|8339.05|8219.05|8342.68|8222.68|8337.77|8217.77|282
1659978900000|2022-08-08 17:15:00|8338.69|8218.69|8344.85|8224.85|8347.33|8227.33|8338.39|8218.39|283
1659979200000|2022-08-08 17:20:00|8344.92|8224.92|8330.92|8210.92|8344.92|8224.92|8328.31|8208.31|283
1659979500000|2022-08-08 17:25:00|8330.97|8210.97|8331.6|8211.6|8335.7|8215.7|8330.72|8210.72|287
1659979800000|2022-08-08 17:30:00|8331.36|8211.36|8337.32|8217.32|8338.72|8218.72|8330.26|8210.26|281
1659980100000|2022-08-08 17:35:00|8337.4|8217.4|8330.85|8210.85|8337.99|8217.99|8329.38|8209.38|278
1659980400000|2022-08-08 17:40:00|8331.29|8211.29|8329.72|8209.72|8332.25|8212.25|8328.69|8208.69|280
1659980700000|2022-08-08 17:45:00|8329.78|8209.78|8328.2|8208.2|8336.28|8216.28|8327.31|8207.31|284
1659981000000|2022-08-08 17:50:00|8328.28|8208.28|8341.38|8221.38|8341.87|8221.87|8326.56|8206.56|276
1659981300000|2022-08-08 17:55:00|8341.51|8221.51|8346.89|8226.89|8348.15|8228.15|8340.75|8220.75|283
1659981600000|2022-08-08 18:00:00|8346.71|8226.71|8329.58|8209.58|8347.26|8227.26|8329.19|8209.19|285
1659981900000|2022-08-08 18:05:00|8329.33|8209.33|8320.14|8200.14|8329.75|8209.75|8310.46|8190.46|280
1659982200000|2022-08-08 18:10:00|8319.95|8199.95|8318.95|8198.95|8320.94|8200.94|8315.37|8195.37|282
1659982500000|2022-08-08 18:15:00|8319.24|8199.24|8330.77|8210.77|8330.77|8210.77|8318.92|8198.92|287
1659982800000|2022-08-08 18:20:00|8330.94|8210.94|8332.28|8212.28|8336.8|8216.8|8330.94|8210.94|276
1659983100000|2022-08-08 18:25:00|8332.26|8212.26|8340.24|8220.24|8340.41|8220.41|8330.79|8210.79|281
1659983400000|2022-08-08 18:30:00|8340.23|8220.23|8354.77|8234.77|8354.88|8234.88|8339.48|8219.48|280
1659983700000|2022-08-08 18:35:00|8354.85|8234.85|8358.01|8238.01|8362.23|8242.23|8348.43|8228.43|288
1659984000000|2022-08-08 18:40:00|8358|8238|8355.45|8235.45|8360.7|8240.7|8355.45|8235.45|277
1659984300000|2022-08-08 18:45:00|8355.5|8235.5|8346.55|8226.55|8355.82|8235.82|8344.28|8224.28|271
1659984600000|2022-08-08 18:50:00|8346.42|8226.42|8334.53|8214.53|8346.6|8226.6|8333.58|8213.58|277
1659984900000|2022-08-08 18:55:00|8334.12|8214.12|8341.68|8221.68|8342.85|8222.85|8332.6|8212.6|281
1659985200000|2022-08-08 19:00:00|8341.67|8221.67|8347.05|8227.05|8350.82|8230.82|8341.01|8221.01|282
1659985500000|2022-08-08 19:05:00|8346.89|8226.89|8342.56|8222.56|8348.53|8228.53|8342.14|8222.14|281
1659985800000|2022-08-08 19:10:00|8342.7|8222.7|8340.05|8220.05|8343.65|8223.65|8336.84|8216.84|273
1659986100000|2022-08-08 19:15:00|8340.08|8220.08|8317.49|8197.49|8340.35|8220.35|8315.78|8195.78|274
1659986400000|2022-08-08 19:20:00|8317.52|8197.52|8328.59|8208.59|8329.63|8209.63|8315.45|8195.45|279
1659986700000|2022-08-08 19:25:00|8328.66|8208.66|8363.28|8243.28|8363.28|8243.28|8328.42|8208.42|284
1659987000000|2022-08-08 19:30:00|8363.2|8243.2|8362.6|8242.6|8364.76|8244.76|8354.88|8234.88|279
1659987300000|2022-08-08 19:35:00|8362.67|8242.67|8369.94|8249.94|8369.94|8249.94|8361.42|8241.42|273
1659987600000|2022-08-08 19:40:00|8370.89|8250.89|8380.17|8260.17|8380.51|8260.51|8370.89|8250.89|285
1659987900000|2022-08-08 19:45:00|8379.83|8259.83|8373.34|8253.34|8381.72|8261.72|8373.31|8253.31|277
1659988200000|2022-08-08 19:50:00|8373.36|8253.36|8366.31|8246.31|8375.82|8255.82|8364.91|8244.91|286
1659988500000|2022-08-08 19:55:00|8366.26|8246.26|8368.44|8248.44|8368.53|8248.53|8362.39|8242.39|269
1659988800000|2022-08-08 20:00:00|8368.43|8248.43|8376.32|8256.32|8376.57|8256.57|8368.26|8248.26|283
1659989100000|2022-08-08 20:05:00|8376.51|8256.51|8377.95|8257.95|8380.75|8260.75|8376.22|8256.22|265
1659989400000|2022-08-08 20:10:00|8377.94|8257.94|8370.57|8250.57|8378.38|8258.38|8370.45|8250.45|269
1659989700000|2022-08-08 20:15:00|8370.52|8250.52|8376.78|8256.78|8377.92|8257.92|8369.35|8249.35|269
1659990000000|2022-08-08 20:20:00|8376.82|8256.82|8378.54|8258.54|8380.68|8260.68|8376.42|8256.42|263
1659990300000|2022-08-08 20:25:00|8378.48|8258.48|8387.28|8267.28|8387.37|8267.37|8378.48|8258.48|270
1659990600000|2022-08-08 20:30:00|8387.27|8267.27|8391.44|8271.44|8393.11|8273.11|8387.22|8267.22|280
1659990900000|2022-08-08 20:35:00|8391.49|8271.49|8401.06|8281.06|8402.94|8282.94|8390.6|8270.6|273
1659991200000|2022-08-08 20:40:00|8401.08|8281.08|8397.54|8277.54|8401.83|8281.83|8397.27|8277.27|275
1659991500000|2022-08-08 20:45:00|8397.45|8277.45|8402.06|8282.06|8402.06|8282.06|8390.1|8270.1|281
1659991800000|2022-08-08 20:50:00|8401.95|8281.95|8422.41|8302.41|8424.49|8304.49|8401.83|8281.83|284
1659992100000|2022-08-08 20:55:00|8422.4|8302.4|8435.69|8315.69|8437.67|8317.67|8420.68|8300.68|292
1659992400000|2022-08-08 21:00:00|8435.91|8315.91|8413.33|8293.33|8435.91|8315.91|8411.78|8291.78|283
1659992700000|2022-08-08 21:05:00|8413.26|8293.26|8375.92|8255.92|8416.36|8296.36|8375.68|8255.68|287
1659993000000|2022-08-08 21:10:00|8375.93|8255.93|8353.02|8233.02|8377.31|8257.31|8348.39|8228.39|281
1659993300000|2022-08-08 21:15:00|8353.07|8233.07|8321.18|8201.18|8353.36|8233.36|8319.29|8199.29|293
1659993600000|2022-08-08 21:20:00|8321.25|8201.25|8336.51|8216.51|8336.59|8216.59|8319.17|8199.17|273
1659993900000|2022-08-08 21:25:00|8336.42|8216.42|8343.34|8223.34|8346.3|8226.3|8333.99|8213.99|277
1659994200000|2022-08-08 21:30:00|8343.31|8223.31|8311.64|8191.64|8343.55|8223.55|8311.23|8191.23|284
1659994500000|2022-08-08 21:35:00|8311.58|8191.58|8320.1|8200.1|8320.55|8200.55|8309.6|8189.6|279
1659994800000|2022-08-08 21:40:00|8320.03|8200.03|8336.59|8216.59|8338.24|8218.24|8319.87|8199.87|278
1659995100000|2022-08-08 21:45:00|8336.6|8216.6|8330.57|8210.57|8336.6|8216.6|8328.87|8208.87|275
1659995400000|2022-08-08 21:50:00|8330.55|8210.55|8326.16|8206.16|8330.55|8210.55|8325.47|8205.47|283
1659995700000|2022-08-08 21:55:00|8326.2|8206.2|8326.46|8206.46|8327.81|8207.81|8320.69|8200.69|282
1659996000000|2022-08-08 22:00:00|8326.52|8206.52|8326.08|8206.08|8332.65|8212.65|8324.42|8204.42|279
1659996300000|2022-08-08 22:05:00|8326.11|8206.11|8312.74|8192.74|8326.11|8206.11|8312.72|8192.72|280
1659996600000|2022-08-08 22:10:00|8312.81|8192.81|8316.39|8196.39|8322.99|8202.99|8311.29|8191.29|272
1659996900000|2022-08-08 22:15:00|8315.26|8195.26|8322.43|8202.43|8323.98|8203.98|8313.58|8193.58|278
1659997200000|2022-08-08 22:20:00|8322.39|8202.39|8327.04|8207.04|8327.81|8207.81|8322.25|8202.25|284
1659997500000|2022-08-08 22:25:00|8327.11|8207.11|8328.65|8208.65|8330.45|8210.45|8326.01|8206.01|286
1659997800000|2022-08-08 22:30:00|8328.76|8208.76|8329.42|8209.42|8329.71|8209.71|8325.95|8205.95|277
1659998100000|2022-08-08 22:35:00|8329.5|8209.5|8328.03|8208.03|8335.31|8215.31|8327.98|8207.98|258
1659998400000|2022-08-08 22:40:00|8328.04|8208.04|8291.12|8171.12|8328.04|8208.04|8291.04|8171.04|278
1659998700000|2022-08-08 22:45:00|8291.2|8171.2|8300.38|8180.38|8300.38|8180.38|8273.62|8153.62|296
1659999000000|2022-08-08 22:50:00|8301.09|8181.09|8307.11|8187.11|8308.1|8188.1|8300.39|8180.39|275
1659999300000|2022-08-08 22:55:00|8306.93|8186.93|8328.86|8208.86|8331.65|8211.65|8306.56|8186.56|286
1659999600000|2022-08-08 23:00:00|8328.77|8208.77|8326.2|8206.2|8334.83|8214.83|8325.94|8205.94|282
1659999900000|2022-08-08 23:05:00|8326.06|8206.06|8353.66|8233.66|8358.1|8238.1|8325.83|8205.83|288
1660000200000|2022-08-08 23:10:00|8353.56|8233.56|8358.34|8238.34|8362.33|8242.33|8352.97|8232.97|283
1660000500000|2022-08-08 23:15:00|8358.27|8238.27|8370.25|8250.25|8370.25|8250.25|8357.76|8237.76|273
1660000800000|2022-08-08 23:20:00|8370.31|8250.31|8323.88|8203.88|8370.91|8250.91|8323.4|8203.4|282
1660001100000|2022-08-08 23:25:00|8323.84|8203.84|8314.51|8194.51|8323.98|8203.98|8307.3|8187.3|279
1660001400000|2022-08-08 23:30:00|8314.47|8194.47|8321.59|8201.59|8324.46|8204.46|8314.11|8194.11|275
1660001700000|2022-08-08 23:35:00|8321.41|8201.41|8321.54|8201.54|8324.94|8204.94|8320.7|8200.7|277
1660002000000|2022-08-08 23:40:00|8321.47|8201.47|8312.35|8192.35|8322.68|8202.68|8309.49|8189.49|266
1660002300000|2022-08-08 23:45:00|8312.33|8192.33|8320.96|8200.96|8326.52|8206.52|8312.2|8192.2|276
1660002600000|2022-08-08 23:50:00|8320.74|8200.74|8321.12|8201.12|8324.68|8204.68|8320.62|8200.62|272
1660002900000|2022-08-08 23:55:00|8321.18|8201.18|8333.27|8213.27|8334.18|8214.18|8318.84|8198.84|270
1660003200000|2022-08-09 00:00:00|8333.18|8213.18|8335.78|8215.78|8335.78|8215.78|8323.19|8203.19|281
1660003500000|2022-08-09 00:05:00|8335.59|8215.59|8331.49|8211.49|8340.76|8220.76|8331.05|8211.05|273
1660003800000|2022-08-09 00:10:00|8331.41|8211.41|8315.89|8195.89|8331.5|8211.5|8301.43|8181.43|283
1660004100000|2022-08-09 00:15:00|8316.31|8196.31|8337.84|8217.84|8337.84|8217.84|8316.31|8196.31|281
1660004400000|2022-08-09 00:20:00|8337.95|8217.95|8351.77|8231.77|8357.16|8237.16|8337.31|8217.31|283
1660004700000|2022-08-09 00:25:00|8351.6|8231.6|8348.31|8228.31|8351.6|8231.6|8346.4|8226.4|274
1660005000000|2022-08-09 00:30:00|8348.16|8228.16|8364.8|8244.8|8364.8|8244.8|8348.16|8228.16|275
1660005300000|2022-08-09 00:35:00|8364.75|8244.75|8356.63|8236.63|8366.22|8246.22|8356.63|8236.63|285
1660005600000|2022-08-09 00:40:00|8355.98|8235.98|8346.8|8226.8|8356|8236|8346.8|8226.8|283
1660005900000|2022-08-09 00:45:00|8346.25|8226.25|8336.48|8216.48|8349.39|8229.39|8336.48|8216.48|279
1660006200000|2022-08-09 00:50:00|8336.4|8216.4|8342.73|8222.73|8342.88|8222.88|8335.93|8215.93|273
1660006500000|2022-08-09 00:55:00|8342.8|8222.8|8331.44|8211.44|8346.31|8226.31|8331.44|8211.44|269
1660006800000|2022-08-09 01:00:00|8331.46|8211.46|8320.89|8200.89|8333.25|8213.25|8314.83|8194.83|286
1660007100000|2022-08-09 01:05:00|8320.91|8200.91|8312.83|8192.83|8323.93|8203.93|8308.68|8188.68|285
1660007400000|2022-08-09 01:10:00|8312.86|8192.86|8300.59|8180.59|8314.28|8194.28|8300.59|8180.59|280
1660007700000|2022-08-09 01:15:00|8299.75|8179.75|8307.1|8187.1|8309.02|8189.02|8297.08|8177.08|283
1660008000000|2022-08-09 01:20:00|8306.88|8186.88|8302.43|8182.43|8307.82|8187.82|8300.38|8180.38|289
1660008300000|2022-08-09 01:25:00|8302.38|8182.38|8298.61|8178.61|8303.67|8183.67|8294.5|8174.5|284
1660008600000|2022-08-09 01:30:00|8298.55|8178.55|8305.57|8185.57|8307.28|8187.28|8295.93|8175.93|279
1660008900000|2022-08-09 01:35:00|8305.6|8185.6|8301.86|8181.86|8307.25|8187.25|8301.86|8181.86|278
1660009200000|2022-08-09 01:40:00|8301.81|8181.81|8288.18|8168.18|8301.83|8181.83|8286.93|8166.93|283
1660009500000|2022-08-09 01:45:00|8288.25|8168.25|8275.48|8155.48|8288.25|8168.25|8269.52|8149.52|283
1660009800000|2022-08-09 01:50:00|8275.47|8155.47|8280.54|8160.54|8283.71|8163.71|8275.47|8155.47|273
1660010100000|2022-08-09 01:55:00|8280.66|8160.66|8283.03|8163.03|8283.06|8163.06|8277.79|8157.79|272
1660010400000|2022-08-09 02:00:00|8283.06|8163.06|8287.3|8167.3|8287.59|8167.59|8280.17|8160.17|280
1660010700000|2022-08-09 02:05:00|8287.32|8167.32|8285.67|8165.67|8295.46|8175.46|8285.63|8165.63|274
1660011000000|2022-08-09 02:10:00|8285.45|8165.45|8280.74|8160.74|8286.24|8166.24|8279.62|8159.62|283
1660011300000|2022-08-09 02:15:00|8280.66|8160.66|8285.35|8165.35|8286.29|8166.29|8272.21|8152.21|284
1660011600000|2022-08-09 02:20:00|8285.36|8165.36|8295.13|8175.13|8295.43|8175.43|8284.48|8164.48|275
1660011900000|2022-08-09 02:25:00|8294.98|8174.98|8301.65|8181.65|8302.24|8182.24|8294.4|8174.4|287
1660012200000|2022-08-09 02:30:00|8302.27|8182.27|8298.47|8178.47|8303.03|8183.03|8297.37|8177.37|263
1660012500000|2022-08-09 02:35:00|8298.58|8178.58|8302.28|8182.28|8302.31|8182.31|8298.56|8178.56|85
1660012800000|2022-08-09 02:40:00|8302.5|8182.5|8301.02|8181.02|8302.58|8182.58|8300.79|8180.79|100
1660013100000|2022-08-09 02:45:00|8300.98|8180.98|8307.26|8187.26|8311.46|8191.46|8300.98|8180.98|274
1660013400000|2022-08-09 02:50:00|8307.22|8187.22|8304.99|8184.99|8308|8188|8304.6|8184.6|257
1660013700000|2022-08-09 02:55:00|8304.86|8184.86|8312.64|8192.64|8312.93|8192.93|8304.74|8184.74|269
1660014000000|2022-08-09 03:00:00|8312.5|8192.5|8318.6|8198.6|8318.6|8198.6|8308.55|8188.55|273
1660014300000|2022-08-09 03:05:00|8319.11|8199.11|8318.37|8198.37|8324.25|8204.25|8316.66|8196.66|274
1660014600000|2022-08-09 03:10:00|8318.47|8198.47|8319.3|8199.3|8319.47|8199.47|8314.57|8194.57|269
1660014900000|2022-08-09 03:15:00|8319.42|8199.42|8318.86|8198.86|8322.28|8202.28|8318.86|8198.86|265
1660015200000|2022-08-09 03:20:00|8318.88|8198.88|8326.48|8206.48|8327.11|8207.11|8318.7|8198.7|251
1660015500000|2022-08-09 03:25:00|8326.36|8206.36|8331.14|8211.14|8331.21|8211.21|8326.35|8206.35|265
1660015800000|2022-08-09 03:30:00|8331.16|8211.16|8326.45|8206.45|8331.41|8211.41|8326.39|8206.39|266
1660016100000|2022-08-09 03:35:00|8326.15|8206.15|8332.98|8212.98|8333.04|8213.04|8325.41|8205.41|259
1660016400000|2022-08-09 03:40:00|8332.95|8212.95|8335.34|8215.34|8336.77|8216.77|8332.66|8212.66|268
1660016700000|2022-08-09 03:45:00|8335.4|8215.4|8330.48|8210.48|8336.18|8216.18|8329.66|8209.66|274
1660017000000|2022-08-09 03:50:00|8330.49|8210.49|8331.28|8211.28|8331.35|8211.35|8325.31|8205.31|266
1660017300000|2022-08-09 03:55:00|8331.3|8211.3|8332.77|8212.77|8333.17|8213.17|8328.8|8208.8|256
1660017600000|2022-08-09 04:00:00|8332.72|8212.72|8333.91|8213.91|8334.83|8214.83|8329.94|8209.94|267
1660017900000|2022-08-09 04:05:00|8333.83|8213.83|8342.69|8222.69|8342.72|8222.72|8333.72|8213.72|272
1660018200000|2022-08-09 04:10:00|8342.57|8222.57|8341.06|8221.06|8344.08|8224.08|8340.36|8220.36|255
1660018500000|2022-08-09 04:15:00|8340.94|8220.94|8336.09|8216.09|8340.95|8220.95|8335.87|8215.87|266
1660018800000|2022-08-09 04:20:00|8336.07|8216.07|8331.88|8211.88|8336.97|8216.97|8331.88|8211.88|261
1660019100000|2022-08-09 04:25:00|8331.87|8211.87|8330.32|8210.32|8332.17|8212.17|8326.6|8206.6|272
1660019400000|2022-08-09 04:30:00|8330.38|8210.38|8328.07|8208.07|8331.42|8211.42|8325.6|8205.6|267
1660019700000|2022-08-09 04:35:00|8328|8208|8344.31|8224.31|8344.48|8224.48|8327.46|8207.46|277
1660020000000|2022-08-09 04:40:00|8344.28|8224.28|8348.02|8228.02|8348.02|8228.02|8344.11|8224.11|271
1660020300000|2022-08-09 04:45:00|8348.04|8228.04|8356.25|8236.25|8356.25|8236.25|8347.24|8227.24|275
1660020600000|2022-08-09 04:50:00|8356.16|8236.16|8367.18|8247.18|8367.56|8247.56|8354.79|8234.79|276
1660020900000|2022-08-09 04:55:00|8367.21|8247.21|8365.39|8245.39|8367.96|8247.96|8364.35|8244.35|281
1660021200000|2022-08-09 05:00:00|8365.52|8245.52|8364.47|8244.47|8367.4|8247.4|8362.58|8242.58|263
1660021500000|2022-08-09 05:05:00|8364.32|8244.32|8349.29|8229.29|8364.35|8244.35|8349.13|8229.13|285
1660021800000|2022-08-09 05:10:00|8349.13|8229.13|8354.07|8234.07|8354.14|8234.14|8346.93|8226.93|264
1660022100000|2022-08-09 05:15:00|8354.15|8234.15|8357.08|8237.08|8359.07|8239.07|8351.72|8231.72|282
1660022400000|2022-08-09 05:20:00|8357.17|8237.17|8357.54|8237.54|8357.88|8237.88|8355.13|8235.13|247
1660022700000|2022-08-09 05:25:00|8357.39|8237.39|8352.21|8232.21|8360.38|8240.38|8352.04|8232.04|261
1660023000000|2022-08-09 05:30:00|8352.14|8232.14|8362.39|8242.39|8363.35|8243.35|8350.37|8230.37|261
1660023300000|2022-08-09 05:35:00|8362.47|8242.47|8359.84|8239.84|8369.27|8249.27|8359.84|8239.84|274
1660023600000|2022-08-09 05:40:00|8359.77|8239.77|8361.78|8241.78|8365.38|8245.38|8359.77|8239.77|270
1660023900000|2022-08-09 05:45:00|8361.7|8241.7|8364.32|8244.32|8364.32|8244.32|8359.12|8239.12|279
1660024200000|2022-08-09 05:50:00|8364.31|8244.31|8362.06|8242.06|8364.47|8244.47|8359.97|8239.97|271
1660024500000|2022-08-09 05:55:00|8361.99|8241.99|8355.76|8235.76|8363.19|8243.19|8355.08|8235.08|268
1660024800000|2022-08-09 06:00:00|8355.86|8235.86|8318.3|8198.3|8357.84|8237.84|8312.86|8192.86|286
1660025100000|2022-08-09 06:05:00|8318.76|8198.76|8327.85|8207.85|8327.88|8207.88|8317.29|8197.29|279
1660025400000|2022-08-09 06:10:00|8327.82|8207.82|8324.27|8204.27|8331.35|8211.35|8322.87|8202.87|271
1660025700000|2022-08-09 06:15:00|8324.28|8204.28|8321.37|8201.37|8329.33|8209.33|8321.12|8201.12|270
1660026000000|2022-08-09 06:20:00|8321.4|8201.4|8317.69|8197.69|8321.68|8201.68|8309.74|8189.74|276
1660026300000|2022-08-09 06:25:00|8317.78|8197.78|8316.2|8196.2|8318.59|8198.59|8314.81|8194.81|275
1660026600000|2022-08-09 06:30:00|8316.22|8196.22|8337.66|8217.66|8343.47|8223.47|8314.41|8194.41|285
1660026900000|2022-08-09 06:35:00|8337.67|8217.67|8333.24|8213.24|8338.76|8218.76|8331.95|8211.95|282
1660027200000|2022-08-09 06:40:00|8333.95|8213.95|8333.38|8213.38|8334.82|8214.82|8330.74|8210.74|268
1660027500000|2022-08-09 06:45:00|8333.26|8213.26|8333.78|8213.78|8339.29|8219.29|8331.11|8211.11|285
1660027800000|2022-08-09 06:50:00|8333.71|8213.71|8339.84|8219.84|8339.94|8219.94|8331.22|8211.22|279
1660028100000|2022-08-09 06:55:00|8339.67|8219.67|8360.67|8240.67|8361.22|8241.22|8338.66|8218.66|280
1660028400000|2022-08-09 07:00:00|8360.7|8240.7|8353.93|8233.93|8362.28|8242.28|8353.87|8233.87|284
1660028700000|2022-08-09 07:05:00|8353.85|8233.85|8383.23|8263.23|8386.24|8266.24|8352.39|8232.39|281
1660029000000|2022-08-09 07:10:00|8382.9|8262.9|8376.86|8256.86|8386.72|8266.72|8376.35|8256.35|285
1660029300000|2022-08-09 07:15:00|8376.88|8256.88|8385.06|8265.06|8388.79|8268.79|8370.97|8250.97|282
1660029600000|2022-08-09 07:20:00|8384.98|8264.98|8363.26|8243.26|8385.8|8265.8|8362.64|8242.64|280
1660029900000|2022-08-09 07:25:00|8363.28|8243.28|8349.81|8229.81|8363.28|8243.28|8349.12|8229.12|282
1660030200000|2022-08-09 07:30:00|8349.65|8229.65|8358.76|8238.76|8359|8239|8349.54|8229.54|282
1660030500000|2022-08-09 07:35:00|8358.75|8238.75|8354.73|8234.73|8358.77|8238.77|8349.32|8229.32|277
1660030800000|2022-08-09 07:40:00|8354.81|8234.81|8360.55|8240.55|8363.67|8243.67|8354.81|8234.81|279
1660031100000|2022-08-09 07:45:00|8360.51|8240.51|8360.67|8240.67|8360.9|8240.9|8355.6|8235.6|289
1660031400000|2022-08-09 07:50:00|8360.73|8240.73|8351.98|8231.98|8360.73|8240.73|8350.61|8230.61|273
1660031700000|2022-08-09 07:55:00|8352.02|8232.02|8367.74|8247.74|8367.74|8247.74|8351.4|8231.4|280
1660032000000|2022-08-09 08:00:00|8367.7|8247.7|8367.03|8247.03|8370.04|8250.04|8366.85|8246.85|270
1660032300000|2022-08-09 08:05:00|8367.06|8247.06|8355.01|8235.01|8367.06|8247.06|8354.03|8234.03|273
1660032600000|2022-08-09 08:10:00|8355.08|8235.08|8328.05|8208.05|8355.13|8235.13|8325.02|8205.02|281
1660032900000|2022-08-09 08:15:00|8328.15|8208.15|8324.13|8204.13|8329.32|8209.32|8316.26|8196.26|286
1660033200000|2022-08-09 08:20:00|8324.17|8204.17|8337.93|8217.93|8337.93|8217.93|8323.62|8203.62|283
1660033500000|2022-08-09 08:25:00|8337.95|8217.95|8335.74|8215.74|8339.32|8219.32|8330.81|8210.81|277
1660033800000|2022-08-09 08:30:00|8335.77|8215.77|8342.36|8222.36|8345.91|8225.91|8335.77|8215.77|288
1660034100000|2022-08-09 08:35:00|8342.34|8222.34|8344.69|8224.69|8344.71|8224.71|8336.41|8216.41|274
1660034400000|2022-08-09 08:40:00|8344.71|8224.71|8332|8212|8345.54|8225.54|8331.87|8211.87|275
1660034700000|2022-08-09 08:45:00|8332.01|8212.01|8318.14|8198.14|8332.08|8212.08|8317.79|8197.79|276
1660035000000|2022-08-09 08:50:00|8318.11|8198.11|8322.79|8202.79|8327.4|8207.4|8318.03|8198.03|284
1660035300000|2022-08-09 08:55:00|8322.58|8202.58|8309.07|8189.07|8322.58|8202.58|8308.25|8188.25|270
1660035600000|2022-08-09 09:00:00|8309|8189|8308.98|8188.98|8311.09|8191.09|8296.46|8176.46|292
1660035900000|2022-08-09 09:05:00|8308.96|8188.96|8318.94|8198.94|8318.95|8198.95|8308.67|8188.67|278
1660036200000|2022-08-09 09:10:00|8318.82|8198.82|8314.7|8194.7|8321.55|8201.55|8313.66|8193.66|279
1660036500000|2022-08-09 09:15:00|8314.77|8194.77|8307.26|8187.26|8324.42|8204.42|8307.17|8187.17|270
1660036800000|2022-08-09 09:20:00|8307.2|8187.2|8266.43|8146.43|8307.2|8187.2|8264.39|8144.39|286
1660037100000|2022-08-09 09:25:00|8266.59|8146.59|8256.81|8136.81|8267.01|8147.01|8250.36|8130.36|289
1660037400000|2022-08-09 09:30:00|8256.62|8136.62|8264.81|8144.81|8264.81|8144.81|8241.23|8121.23|290
1660037700000|2022-08-09 09:35:00|8265.02|8145.02|8261.7|8141.7|8268.97|8148.97|8260.96|8140.96|275
1660038000000|2022-08-09 09:40:00|8261.56|8141.56|8223.4|8103.4|8262.55|8142.55|8220.89|8100.89|287
1660038300000|2022-08-09 09:45:00|8223.41|8103.41|8233.24|8113.24|8233.33|8113.33|8223.14|8103.14|281
1660038600000|2022-08-09 09:50:00|8233.33|8113.33|8211.67|8091.67|8234.6|8114.6|8211.67|8091.67|291
1660038900000|2022-08-09 09:55:00|8211.54|8091.54|8179.78|8059.78|8212.25|8092.25|8179.78|8059.78|286
1660039200000|2022-08-09 10:00:00|8179.94|8059.94|8192.12|8072.12|8198.65|8078.65|8177.57|8057.57|291
1660039500000|2022-08-09 10:05:00|8191.77|8071.77|8196.37|8076.37|8202.5|8082.5|8188.51|8068.51|285
1660039800000|2022-08-09 10:10:00|8196.36|8076.36|8189.49|8069.49|8196.4|8076.4|8177.57|8057.57|290
1660040100000|2022-08-09 10:15:00|8189.13|8069.13|8185.03|8065.03|8189.37|8069.37|8171.33|8051.33|286
1660040400000|2022-08-09 10:20:00|8184.65|8064.65|8180.26|8060.26|8185.39|8065.39|8173.17|8053.17|281
1660040700000|2022-08-09 10:25:00|8180.21|8060.21|8156.19|8036.19|8180.29|8060.29|8155.68|8035.68|284
1660041000000|2022-08-09 10:30:00|8155.78|8035.78|8151.57|8031.57|8158.88|8038.88|8138.53|8018.53|289
1660041300000|2022-08-09 10:35:00|8151.88|8031.88|8142.26|8022.26|8151.88|8031.88|8133.08|8013.08|290
1660041600000|2022-08-09 10:40:00|8141.91|8021.91|8142.58|8022.58|8147.27|8027.27|8131.83|8011.83|290
1660041900000|2022-08-09 10:45:00|8142.54|8022.54|8145.84|8025.84|8150.27|8030.27|8141.2|8021.2|279
1660042200000|2022-08-09 10:50:00|8145.86|8025.86|8149.83|8029.83|8156.12|8036.12|8145.2|8025.2|277
1660042500000|2022-08-09 10:55:00|8149.68|8029.68|8139.49|8019.49|8150.79|8030.79|8139.16|8019.16|278
1660042800000|2022-08-09 11:00:00|8139.43|8019.43|8156.55|8036.55|8156.71|8036.71|8129.67|8009.67|283
1660043100000|2022-08-09 11:05:00|8156.52|8036.52|8137.61|8017.61|8157.75|8037.75|8137.47|8017.47|273
1660043400000|2022-08-09 11:10:00|8137.49|8017.49|8149.78|8029.78|8155.05|8035.05|8137.48|8017.48|288
1660043700000|2022-08-09 11:15:00|8149.98|8029.98|8164.36|8044.36|8164.36|8044.36|8149.65|8029.65|279
1660044000000|2022-08-09 11:20:00|8164.44|8044.44|8157.26|8037.26|8165.9|8045.9|8156.12|8036.12|270
1660044300000|2022-08-09 11:25:00|8157.23|8037.23|8147.98|8027.98|8157.27|8037.27|8146.43|8026.43|277
1660044600000|2022-08-09 11:30:00|8147.77|8027.77|8153.68|8033.68|8154.06|8034.06|8142.46|8022.46|282
1660044900000|2022-08-09 11:35:00|8153.66|8033.66|8137.65|8017.65|8153.66|8033.66|8133.74|8013.74|275
1660045200000|2022-08-09 11:40:00|8137.74|8017.74|8110.36|7990.36|8138.05|8018.05|8110.3|7990.3|284
1660045500000|2022-08-09 11:45:00|8110.56|7990.56|8072.04|7952.04|8113.84|7993.84|8070.55|7950.55|293
1660045800000|2022-08-09 11:50:00|8071.91|7951.91|8091.22|7971.22|8091.22|7971.22|8069.16|7949.16|291
1660046100000|2022-08-09 11:55:00|8091.23|7971.23|8094.84|7974.84|8099.6|7979.6|8088.27|7968.27|281
1660046400000|2022-08-09 12:00:00|8094.93|7974.93|8097.28|7977.28|8097.53|7977.53|8082.01|7962.01|287
1660046700000|2022-08-09 12:05:00|8097.51|7977.51|8090.12|7970.12|8102.33|7982.33|8090.11|7970.11|287
1660047000000|2022-08-09 12:10:00|8089.97|7969.97|8092.56|7972.56|8092.56|7972.56|8081.93|7961.93|282
1660047300000|2022-08-09 12:15:00|8092.95|7972.95|8105.51|7985.51|8105.64|7985.64|8091.38|7971.38|282
1660047600000|2022-08-09 12:20:00|8105.5|7985.5|8123.15|8003.15|8125.63|8005.63|8105.43|7985.43|283
1660047900000|2022-08-09 12:25:00|8123.16|8003.16|8117.49|7997.49|8125.07|8005.07|8116.56|7996.56|288
1660048200000|2022-08-09 12:30:00|8117.24|7997.24|8133.19|8013.19|8133.9|8013.9|8112.64|7992.64|286
1660048500000|2022-08-09 12:35:00|8133.23|8013.23|8135.98|8015.98|8135.98|8015.98|8129.06|8009.06|279
1660048800000|2022-08-09 12:40:00|8136.26|8016.26|8124.89|8004.89|8138.16|8018.16|8124.5|8004.5|280
1660049100000|2022-08-09 12:45:00|8124.79|8004.79|8115.9|7995.9|8125.06|8005.06|8115.9|7995.9|287
1660049400000|2022-08-09 12:50:00|8116.04|7996.04|8114.81|7994.81|8116.06|7996.06|8108.31|7988.31|284
1660049700000|2022-08-09 12:55:00|8114.84|7994.84|8117.07|7997.07|8121.04|8001.04|8114.84|7994.84|270
1660050000000|2022-08-09 13:00:00|8117.13|7997.13|8124.81|8004.81|8124.94|8004.94|8114.54|7994.54|285
1660050300000|2022-08-09 13:05:00|8124.71|8004.71|8118.97|7998.97|8126.39|8006.39|8117.53|7997.53|276
1660050600000|2022-08-09 13:10:00|8119.01|7999.01|8122.03|8002.03|8127.19|8007.19|8119.01|7999.01|281
1660050900000|2022-08-09 13:15:00|8122.32|8002.32|8118.87|7998.87|8122.34|8002.34|8109.79|7989.79|284
1660051200000|2022-08-09 13:20:00|8118.94|7998.94|8133.69|8013.69|8133.8|8013.8|8117.17|7997.17|282
1660051500000|2022-08-09 13:25:00|8133.68|8013.68|8138.93|8018.93|8140.76|8020.76|8128.66|8008.66|293
1660051800000|2022-08-09 13:30:00|8138.98|8018.98|8132.22|8012.22|8144.1|8024.1|8121.93|8001.93|290
1660052100000|2022-08-09 13:35:00|8132.09|8012.09|8134.57|8014.57|8140.18|8020.18|8127.88|8007.88|281
1660052400000|2022-08-09 13:40:00|8134.6|8014.6|8142.44|8022.44|8142.95|8022.95|8134.11|8014.11|282
1660052700000|2022-08-09 13:45:00|8142.49|8022.49|8137.81|8017.81|8146.52|8026.52|8135.96|8015.96|285
1660053000000|2022-08-09 13:50:00|8137.78|8017.78|8109.47|7989.47|8141.53|8021.53|8109.18|7989.18|284
1660053300000|2022-08-09 13:55:00|8109.15|7989.15|8034.22|7914.22|8109.15|7989.15|8032.46|7912.46|291
1660053600000|2022-08-09 14:00:00|8034.4|7914.4|8011.35|7891.35|8038.74|7918.74|8010.22|7890.22|294
1660053900000|2022-08-09 14:05:00|8011.73|7891.73|7954.73|7834.73|8012.32|7892.32|7954.73|7834.73|295
1660054200000|2022-08-09 14:10:00|7954.6|7834.6|7975.13|7855.13|7979.01|7859.01|7951.86|7831.86|298
1660054500000|2022-08-09 14:15:00|7975.28|7855.28|7996.8|7876.8|7998.12|7878.12|7971.3|7851.3|293
1660054800000|2022-08-09 14:20:00|7996.87|7876.87|7987.39|7867.39|8000.08|7880.08|7987.04|7867.04|289
1660055100000|2022-08-09 14:25:00|7987.53|7867.53|8010.58|7890.58|8010.64|7890.64|7987.51|7867.51|286
1660055400000|2022-08-09 14:30:00|8010.73|7890.73|8018.53|7898.53|8018.63|7898.63|8007.59|7887.59|288
1660055700000|2022-08-09 14:35:00|8018.3|7898.3|8019.48|7899.48|8022.2|7902.2|8016.87|7896.87|283
1660056000000|2022-08-09 14:40:00|8019.45|7899.45|8016.34|7896.34|8020.48|7900.48|8012.82|7892.82|281
1660056300000|2022-08-09 14:45:00|8017.24|7897.24|8025.6|7905.6|8025.64|7905.64|8009|7889|290
1660056600000|2022-08-09 14:50:00|8025.76|7905.76|8022.27|7902.27|8034.31|7914.31|8022.18|7902.18|287
1660056900000|2022-08-09 14:55:00|8022.43|7902.43|8013.47|7893.47|8025.94|7905.94|8012.92|7892.92|281
1660057200000|2022-08-09 15:00:00|8013.45|7893.45|8000.74|7880.74|8013.91|7893.91|7999.47|7879.47|286
1660057500000|2022-08-09 15:05:00|8000.64|7880.64|8016.04|7896.04|8019.37|7899.37|7998.31|7878.31|287
1660057800000|2022-08-09 15:10:00|8016.58|7896.58|8030.69|7910.69|8030.83|7910.83|8013.92|7893.92|279
1660058100000|2022-08-09 15:15:00|8030.74|7910.74|8037.23|7917.23|8038.02|7918.02|8028.62|7908.62|278
1660058400000|2022-08-09 15:20:00|8037.5|7917.5|8040.99|7920.99|8044.01|7924.01|8037.5|7917.5|278
1660058700000|2022-08-09 15:25:00|8041.2|7921.2|8037.72|7917.72|8044.63|7924.63|8037.62|7917.62|282
1660059000000|2022-08-09 15:30:00|8037.55|7917.55|8026.37|7906.37|8037.82|7917.82|8025.49|7905.49|284
1660059300000|2022-08-09 15:35:00|8026.38|7906.38|8029.17|7909.17|8030.84|7910.84|8022.68|7902.68|282
1660059600000|2022-08-09 15:40:00|8029.26|7909.26|8027.32|7907.32|8035.33|7915.33|8027.32|7907.32|279
1660059900000|2022-08-09 15:45:00|8027.44|7907.44|8030.57|7910.57|8032.83|7912.83|8026.39|7906.39|283
1660060200000|2022-08-09 15:50:00|8030.48|7910.48|8027.41|7907.41|8031.05|7911.05|8022.52|7902.52|283
1660060500000|2022-08-09 15:55:00|8027.24|7907.24|8011.44|7891.44|8027.35|7907.35|8010.87|7890.87|271
1660060800000|2022-08-09 16:00:00|8011.27|7891.27|8015.12|7895.12|8016.32|7896.32|8008.87|7888.87|280
1660061100000|2022-08-09 16:05:00|8015.19|7895.19|8011.54|7891.54|8015.94|7895.94|8011.32|7891.32|274
1660061400000|2022-08-09 16:10:00|8011.31|7891.31|8013.16|7893.16|8014.25|7894.25|7999.86|7879.86|285
1660061700000|2022-08-09 16:15:00|8013.1|7893.1|8007.49|7887.49|8014.79|7894.79|8007.47|7887.47|282
1660062000000|2022-08-09 16:20:00|8007.42|7887.42|7989.25|7869.25|8007.42|7887.42|7988.74|7868.74|274
1660062300000|2022-08-09 16:25:00|7989.17|7869.17|8002.32|7882.32|8015.46|7895.46|7989.17|7869.17|285
1660062600000|2022-08-09 16:30:00|8002.34|7882.34|8017.98|7897.98|8018.69|7898.69|8001.73|7881.73|282
1660062900000|2022-08-09 16:35:00|8017.99|7897.99|8034.45|7914.45|8037.23|7917.23|8017.99|7897.99|281
1660063200000|2022-08-09 16:40:00|8034.43|7914.43|8038.84|7918.84|8041.01|7921.01|8034.33|7914.33|274
1660063500000|2022-08-09 16:45:00|8039.07|7919.07|8041.79|7921.79|8042.4|7922.4|8036.21|7916.21|280
1660063800000|2022-08-09 16:50:00|8041.69|7921.69|8036.59|7916.59|8043.16|7923.16|8033.38|7913.38|278
1660064100000|2022-08-09 16:55:00|8036.72|7916.72|8028.38|7908.38|8037.25|7917.25|8027.3|7907.3|269
1660064400000|2022-08-09 17:00:00|8028.61|7908.61|8035.96|7915.96|8036.68|7916.68|8028.56|7908.56|275
1660064700000|2022-08-09 17:05:00|8035.89|7915.89|8027.85|7907.85|8041.7|7921.7|8027.85|7907.85|274
1660065000000|2022-08-09 17:10:00|8027.87|7907.87|8042.17|7922.17|8042.17|7922.17|8027.64|7907.64|269
1660065300000|2022-08-09 17:15:00|8042.16|7922.16|8047.29|7927.29|8053.66|7933.66|8040.14|7920.14|275
1660065600000|2022-08-09 17:20:00|8047.12|7927.12|8055.19|7935.19|8055.27|7935.27|8046.52|7926.52|275
1660065900000|2022-08-09 17:25:00|8055.17|7935.17|8063.65|7943.65|8063.82|7943.82|8054.43|7934.43|264
1660066200000|2022-08-09 17:30:00|8063.99|7943.99|8060.15|7940.15|8064.12|7944.12|8059.71|7939.71|274
1660066500000|2022-08-09 17:35:00|8060.31|7940.31|8042.67|7922.67|8060.49|7940.49|8042.67|7922.67|266
1660066800000|2022-08-09 17:40:00|8042.64|7922.64|8027.13|7907.13|8042.64|7922.64|8020.75|7900.75|282
1660067100000|2022-08-09 17:45:00|8027.19|7907.19|8024.54|7904.54|8027.19|7907.19|8019.15|7899.15|264
1660067400000|2022-08-09 17:50:00|8024.67|7904.67|8036.25|7916.25|8038.04|7918.04|8024.67|7904.67|273
1660067700000|2022-08-09 17:55:00|8036.34|7916.34|8047.89|7927.89|8048.91|7928.91|8033.22|7913.22|266
1660068000000|2022-08-09 18:00:00|8047.98|7927.98|8051.93|7931.93|8051.99|7931.99|8046.89|7926.89|270
1660068300000|2022-08-09 18:05:00|8052|7932|8049.42|7929.42|8054.45|7934.45|8049.42|7929.42|279
1660068600000|2022-08-09 18:10:00|8049.15|7929.15|8049.5|7929.5|8049.5|7929.5|8044.03|7924.03|263
1660068900000|2022-08-09 18:15:00|8049.55|7929.55|8038.46|7918.46|8050.07|7930.07|8038.45|7918.45|266
1660069200000|2022-08-09 18:20:00|8038.54|7918.54|8031.11|7911.11|8038.77|7918.77|8026.24|7906.24|282
1660069500000|2022-08-09 18:25:00|8031.25|7911.25|8029.94|7909.94|8035.09|7915.09|8028.82|7908.82|273
1660069800000|2022-08-09 18:30:00|8030.02|7910.02|8042.09|7922.09|8042.13|7922.13|8028.03|7908.03|270
1660070100000|2022-08-09 18:35:00|8041.93|7921.93|8050.2|7930.2|8050.21|7930.21|8041.81|7921.81|258
1660070400000|2022-08-09 18:40:00|8050.22|7930.22|8030.24|7910.24|8050.22|7930.22|8029.94|7909.94|277
1660070700000|2022-08-09 18:45:00|8030.26|7910.26|8041.56|7921.56|8041.7|7921.7|8029.99|7909.99|271
1660071000000|2022-08-09 18:50:00|8042.47|7922.47|8054|7934|8056.5|7936.5|8042.47|7922.47|278
1660071300000|2022-08-09 18:55:00|8054.01|7934.01|8049.52|7929.52|8056.42|7936.42|8048.57|7928.57|277
1660071600000|2022-08-09 19:00:00|8049.32|7929.32|8045.63|7925.63|8051.59|7931.59|8041.43|7921.43|282
1660071900000|2022-08-09 19:05:00|8045.65|7925.65|8046.79|7926.79|8047.26|7927.26|8042.18|7922.18|277
1660072200000|2022-08-09 19:10:00|8046.86|7926.86|8024.75|7904.75|8046.97|7926.97|8024.44|7904.44|280
1660072500000|2022-08-09 19:15:00|8024.69|7904.69|8033.53|7913.53|8034.12|7914.12|8024.56|7904.56|283
1660072800000|2022-08-09 19:20:00|8033.83|7913.83|8039.03|7919.03|8039.31|7919.31|8033.44|7913.44|274
1660073100000|2022-08-09 19:25:00|8039.09|7919.09|8039.95|7919.95|8046.68|7926.68|8039.09|7919.09|263
1660073400000|2022-08-09 19:30:00|8039.88|7919.88|8035.46|7915.46|8039.88|7919.88|8035.46|7915.46|267
1660073700000|2022-08-09 19:35:00|8035.45|7915.45|8033.69|7913.69|8039.58|7919.58|8031.59|7911.59|279
1660074000000|2022-08-09 19:40:00|8033.67|7913.67|8038.07|7918.07|8042.14|7922.14|8033.12|7913.12|247
1660074300000|2022-08-09 19:45:00|8038.03|7918.03|8036.73|7916.73|8040.34|7920.34|8031.89|7911.89|270
1660074600000|2022-08-09 19:50:00|8036.82|7916.82|8033.41|7913.41|8052.19|7932.19|8033.14|7913.14|260
1660074900000|2022-08-09 19:55:00|8033.38|7913.38|8039.01|7919.01|8040.6|7920.6|8030.66|7910.66|266
1660075200000|2022-08-09 20:00:00|8038.88|7918.88|8049.74|7929.74|8049.76|7929.76|8038.13|7918.13|272
1660075500000|2022-08-09 20:05:00|8049.8|7929.8|8057.45|7937.45|8057.69|7937.69|8049.54|7929.54|269
1660075800000|2022-08-09 20:10:00|8057.55|7937.55|8044.89|7924.89|8058.56|7938.56|8044.89|7924.89|254
1660076100000|2022-08-09 20:15:00|8044.87|7924.87|8051.18|7931.18|8051.19|7931.19|8044.65|7924.65|263
1660076400000|2022-08-09 20:20:00|8051.22|7931.22|8059.65|7939.65|8059.86|7939.86|8051.22|7931.22|256
1660076700000|2022-08-09 20:25:00|8059.63|7939.63|8062.26|7942.26|8062.65|7942.65|8055.69|7935.69|267
1660077000000|2022-08-09 20:30:00|8062.25|7942.25|8068.9|7948.9|8068.9|7948.9|8060.07|7940.07|278
1660077300000|2022-08-09 20:35:00|8068.3|7948.3|8075.8|7955.8|8075.8|7955.8|8068.05|7948.05|276
1660077600000|2022-08-09 20:40:00|8075.74|7955.74|8074.06|7954.06|8077.99|7957.99|8071.54|7951.54|271
1660077900000|2022-08-09 20:45:00|8074.15|7954.15|8074.75|7954.75|8075.14|7955.14|8070.79|7950.79|280
1660078200000|2022-08-09 20:50:00|8074.81|7954.81|8083.87|7963.87|8083.88|7963.88|8073.73|7953.73|274
1660078500000|2022-08-09 20:55:00|8083.91|7963.91|8083.32|7963.32|8088.96|7968.96|8083.04|7963.04|282
1660078800000|2022-08-09 21:00:00|8083.46|7963.46|8099.71|7979.71|8101.22|7981.22|8083.33|7963.33|280
1660079100000|2022-08-09 21:05:00|8099.81|7979.81|8102.69|7982.69|8109.6|7989.6|8099.81|7979.81|273
1660079400000|2022-08-09 21:10:00|8102.68|7982.68|8101.4|7981.4|8102.74|7982.74|8098.22|7978.22|269
1660079700000|2022-08-09 21:15:00|8101.36|7981.36|8105.47|7985.47|8106.96|7986.96|8101.11|7981.11|269
1660080000000|2022-08-09 21:20:00|8105.44|7985.44|8119.1|7999.1|8119.17|7999.17|8104.3|7984.3|284
1660080300000|2022-08-09 21:25:00|8119.06|7999.06|8127.93|8007.93|8127.93|8007.93|8116.17|7996.17|284
1660080600000|2022-08-09 21:30:00|8128.04|8008.04|8128.89|8008.89|8129.09|8009.09|8125.77|8005.77|281
1660080900000|2022-08-09 21:35:00|8129.09|8009.09|8118.62|7998.62|8129.14|8009.14|8118.62|7998.62|267
1660081200000|2022-08-09 21:40:00|8118.39|7998.39|8116.95|7996.95|8119.27|7999.27|8112.03|7992.03|275
1660081500000|2022-08-09 21:45:00|8117.02|7997.02|8125.1|8005.1|8125.16|8005.16|8114.55|7994.55|265
1660081800000|2022-08-09 21:50:00|8124.97|8004.97|8128.23|8008.23|8129.59|8009.59|8123.05|8003.05|272
1660082100000|2022-08-09 21:55:00|8128.18|8008.18|8126.77|8006.77|8129.46|8009.46|8125.45|8005.45|263
1660082400000|2022-08-09 22:00:00|8126.79|8006.79|8117.66|7997.66|8132.59|8012.59|8117.66|7997.66|287
1660082700000|2022-08-09 22:05:00|8117.86|7997.86|8121.87|8001.87|8123.78|8003.78|8117.58|7997.58|273
1660083000000|2022-08-09 22:10:00|8121.83|8001.83|8131.87|8011.87|8133.3|8013.3|8120.71|8000.71|274
1660083300000|2022-08-09 22:15:00|8131.9|8011.9|8144.54|8024.54|8147.65|8027.65|8131.48|8011.48|281
1660083600000|2022-08-09 22:20:00|8144.53|8024.53|8140.74|8020.74|8151.02|8031.02|8140.74|8020.74|282
1660083900000|2022-08-09 22:25:00|8140.71|8020.71|8136.26|8016.26|8141.03|8021.03|8136.26|8016.26|250
1660084200000|2022-08-09 22:30:00|8136.36|8016.36|8138.71|8018.71|8139.24|8019.24|8135.42|8015.42|259
1660084500000|2022-08-09 22:35:00|8138.68|8018.68|8127.3|8007.3|8139.04|8019.04|8127.09|8007.09|270
1660084800000|2022-08-09 22:40:00|8127.33|8007.33|8097.4|7977.4|8127.33|8007.33|8097.04|7977.04|282
1660085100000|2022-08-09 22:45:00|8097.46|7977.46|8104.38|7984.38|8105.12|7985.12|8095.59|7975.59|123
1660085400000|2022-08-09 22:50:00|8112.71|7992.71|8107.29|7987.29|8113.55|7993.55|8107.05|7987.05|96
1660085700000|2022-08-09 22:55:00|8107.23|7987.23|8114.83|7994.83|8114.98|7994.98|8106.45|7986.45|263
1660086000000|2022-08-09 23:00:00|8114.86|7994.86|8131.18|8011.18|8131.24|8011.24|8114.86|7994.86|265
1660086300000|2022-08-09 23:05:00|8131.39|8011.39|8139.7|8019.7|8145.68|8025.68|8131.39|8011.39|283
1660086600000|2022-08-09 23:10:00|8139.67|8019.67|8141.52|8021.52|8142.73|8022.73|8137.02|8017.02|268
1660086900000|2022-08-09 23:15:00|8141.47|8021.47|8122.66|8002.66|8141.47|8021.47|8122.55|8002.55|280
1660087200000|2022-08-09 23:20:00|8122.64|8002.64|8119.44|7999.44|8126.32|8006.32|8119.44|7999.44|272
1660087500000|2022-08-09 23:25:00|8119.43|7999.43|8120.41|8000.41|8122.02|8002.02|8116.68|7996.68|268
1660087800000|2022-08-09 23:30:00|8120.61|8000.61|8125.35|8005.35|8126.43|8006.43|8116.24|7996.24|271
1660088100000|2022-08-09 23:35:00|8125.37|8005.37|8109.86|7989.86|8125.38|8005.38|8109.79|7989.79|275
1660088400000|2022-08-09 23:40:00|8110.07|7990.07|8110.3|7990.3|8112.56|7992.56|8109.93|7989.93|265
1660088700000|2022-08-09 23:45:00|8110.23|7990.23|8101.06|7981.06|8111.05|7991.05|8100.64|7980.64|264
1660089000000|2022-08-09 23:50:00|8101.11|7981.11|8109.11|7989.11|8110.86|7990.86|8099.86|7979.86|264
1660089300000|2022-08-09 23:55:00|8108.95|7988.95|8101.7|7981.7|8109.09|7989.09|8100.14|7980.14|279
1660089600000|2022-08-10 00:00:00|8101.69|7981.69|8084.78|7964.78|8102.15|7982.15|8080.1|7960.1|286
1660089900000|2022-08-10 00:05:00|8085.34|7965.34|8094.73|7974.73|8095.27|7975.27|8081.26|7961.26|278
1660090200000|2022-08-10 00:10:00|8094.68|7974.68|8099.51|7979.51|8102.41|7982.41|8093.68|7973.68|272
1660090500000|2022-08-10 00:15:00|8098.27|7978.27|8081.58|7961.58|8101.23|7981.23|8079.34|7959.34|271
1660090800000|2022-08-10 00:20:00|8080.61|7960.61|8074.14|7954.14|8080.61|7960.61|8068.36|7948.36|277
1660091100000|2022-08-10 00:25:00|8074.05|7954.05|8071.1|7951.1|8075.22|7955.22|8069.12|7949.12|269
1660091400000|2022-08-10 00:30:00|8071.19|7951.19|8043.83|7923.83|8071.19|7951.19|8043.83|7923.83|286
1660091700000|2022-08-10 00:35:00|8043.72|7923.72|8003.21|7883.21|8043.72|7923.72|7999.09|7879.09|293
1660092000000|2022-08-10 00:40:00|8003.36|7883.36|7953.29|7833.29|8004.19|7884.19|7927.77|7807.77|295
1660092300000|2022-08-10 00:45:00|7953.14|7833.14|7936.04|7816.04|7957.1|7837.1|7932.1|7812.1|295
1660092600000|2022-08-10 00:50:00|7936.39|7816.39|7957.44|7837.44|7960.3|7840.3|7936.39|7816.39|288
1660092900000|2022-08-10 00:55:00|7957.39|7837.39|7960.28|7840.28|7960.53|7840.53|7951.38|7831.38|285
1660093200000|2022-08-10 01:00:00|7960.42|7840.42|7985.93|7865.93|7985.93|7865.93|7959.77|7839.77|289
1660093500000|2022-08-10 01:05:00|7986.39|7866.39|8001.39|7881.39|8006.03|7886.03|7986.39|7866.39|288
1660093800000|2022-08-10 01:10:00|8001.34|7881.34|8020.08|7900.08|8020.49|7900.49|8000.07|7880.07|282
1660094100000|2022-08-10 01:15:00|8020.07|7900.07|8026.78|7906.78|8026.91|7906.91|8014.51|7894.51|293
1660094400000|2022-08-10 01:20:00|8026.65|7906.65|8033.16|7913.16|8033.22|7913.22|8024.92|7904.92|279
1660094700000|2022-08-10 01:25:00|8033.02|7913.02|8039.29|7919.29|8044.8|7924.8|8033.02|7913.02|284
1660095000000|2022-08-10 01:30:00|8039.59|7919.59|8029.68|7909.68|8040.27|7920.27|8027.57|7907.57|286
1660095300000|2022-08-10 01:35:00|8029.76|7909.76|8019.7|7899.7|8030|7910|8019.7|7899.7|265
1660095600000|2022-08-10 01:40:00|8019.68|7899.68|8012.97|7892.97|8021.75|7901.75|8009.16|7889.16|267
1660095900000|2022-08-10 01:45:00|8012.59|7892.59|8024.67|7904.67|8024.76|7904.76|8008.05|7888.05|270
1660096200000|2022-08-10 01:50:00|8024.61|7904.61|8008.85|7888.85|8026.45|7906.45|8008.85|7888.85|266
1660096500000|2022-08-10 01:55:00|8008.82|7888.82|8012.44|7892.44|8016.34|7896.34|8007.5|7887.5|270
1660096800000|2022-08-10 02:00:00|8012.35|7892.35|8023.97|7903.97|8024.3|7904.3|8010.62|7890.62|274
1660097100000|2022-08-10 02:05:00|8023.99|7903.99|8015.87|7895.87|8024.03|7904.03|8014.41|7894.41|269
1660097400000|2022-08-10 02:10:00|8016|7896|7997.26|7877.26|8016.3|7896.3|7997.26|7877.26|280
1660097700000|2022-08-10 02:15:00|7997.28|7877.28|7996.7|7876.7|7999.27|7879.27|7993.7|7873.7|271
1660098000000|2022-08-10 02:20:00|7996.72|7876.72|8000.66|7880.66|8001.93|7881.93|7996.17|7876.17|260
1660098300000|2022-08-10 02:25:00|8000.54|7880.54|7963.02|7843.02|8000.54|7880.54|7959.65|7839.65|289
1660098600000|2022-08-10 02:30:00|7963.06|7843.06|7942.03|7822.03|7968.11|7848.11|7941.93|7821.93|281
1660098900000|2022-08-10 02:35:00|7941.92|7821.92|7936.61|7816.61|7943.08|7823.08|7933.54|7813.54|282
1660099200000|2022-08-10 02:40:00|7936.48|7816.48|7948.17|7828.17|7948.17|7828.17|7931.15|7811.15|287
1660099500000|2022-08-10 02:45:00|7948.49|7828.49|7957.06|7837.06|7957.88|7837.88|7948.49|7828.49|274
1660099800000|2022-08-10 02:50:00|7957.15|7837.15|7966.03|7846.03|7966.03|7846.03|7955.94|7835.94|262
1660100100000|2022-08-10 02:55:00|7966.06|7846.06|7976.47|7856.47|7977.08|7857.08|7965.77|7845.77|272
1660100400000|2022-08-10 03:00:00|7976.44|7856.44|7982.93|7862.93|7989|7869|7975.46|7855.46|272
1660100700000|2022-08-10 03:05:00|7982.88|7862.88|7969.7|7849.7|7983.07|7863.07|7967.61|7847.61|268
1660101000000|2022-08-10 03:10:00|7969.86|7849.86|7961.09|7841.09|7970.37|7850.37|7958.19|7838.19|268
1660101300000|2022-08-10 03:15:00|7961.06|7841.06|7968.13|7848.13|7970.83|7850.83|7960.8|7840.8|267
1660101600000|2022-08-10 03:20:00|7968.12|7848.12|7960.25|7840.25|7969.53|7849.53|7959.4|7839.4|267
1660101900000|2022-08-10 03:25:00|7959.36|7839.36|7968.23|7848.23|7968.62|7848.62|7959.36|7839.36|274
1660102200000|2022-08-10 03:30:00|7968.08|7848.08|7970.9|7850.9|7971.54|7851.54|7965.91|7845.91|265
1660102500000|2022-08-10 03:35:00|7971.02|7851.02|7967.91|7847.91|7974.07|7854.07|7966.6|7846.6|259
1660102800000|2022-08-10 03:40:00|7967.8|7847.8|7970.35|7850.35|7972|7852|7965.24|7845.24|268
1660103100000|2022-08-10 03:45:00|7970.33|7850.33|7974.38|7854.38|7978.04|7858.04|7970.11|7850.11|268
1660103400000|2022-08-10 03:50:00|7974.36|7854.36|7962.18|7842.18|7974.71|7854.71|7961.15|7841.15|265
1660103700000|2022-08-10 03:55:00|7962.44|7842.44|7951.08|7831.08|7963.05|7843.05|7950.08|7830.08|267
1660104000000|2022-08-10 04:00:00|7951.27|7831.27|7953.45|7833.45|7955.23|7835.23|7948.12|7828.12|266
1660104300000|2022-08-10 04:05:00|7953.7|7833.7|7957.5|7837.5|7964.82|7844.82|7953.7|7833.7|263
1660104600000|2022-08-10 04:10:00|7957.51|7837.51|7962.27|7842.27|7963.84|7843.84|7957.11|7837.11|266
1660104900000|2022-08-10 04:15:00|7962.36|7842.36|7974.16|7854.16|7974.6|7854.6|7962.36|7842.36|271
1660105200000|2022-08-10 04:20:00|7974.04|7854.04|7977.68|7857.68|7978.73|7858.73|7973.82|7853.82|265
1660105500000|2022-08-10 04:25:00|7977.7|7857.7|7973.03|7853.03|7979.12|7859.12|7972.86|7852.86|263
1660105800000|2022-08-10 04:30:00|7972.95|7852.95|7984.64|7864.64|7984.95|7864.95|7970.69|7850.69|264
1660106100000|2022-08-10 04:35:00|7985.27|7865.27|7988.93|7868.93|7992.89|7872.89|7985.19|7865.19|271
1660106400000|2022-08-10 04:40:00|7989.08|7869.08|8004.29|7884.29|8005.64|7885.64|7989.08|7869.08|277
1660106700000|2022-08-10 04:45:00|8004.09|7884.09|8002.01|7882.01|8010.56|7890.56|8002.01|7882.01|275
1660107000000|2022-08-10 04:50:00|8001.94|7881.94|7998.95|7878.95|8001.94|7881.94|7995.02|7875.02|263
1660107300000|2022-08-10 04:55:00|7999.05|7879.05|7991.22|7871.22|7999.05|7879.05|7983.91|7863.91|276
1660107600000|2022-08-10 05:00:00|7991.24|7871.24|8001.87|7881.87|8002.12|7882.12|7990.87|7870.87|285
1660107900000|2022-08-10 05:05:00|8001.9|7881.9|8005.97|7885.97|8007.81|7887.81|8001.28|7881.28|268
1660108200000|2022-08-10 05:10:00|8005.93|7885.93|8004.83|7884.83|8009.71|7889.71|8004.51|7884.51|262
1660108500000|2022-08-10 05:15:00|8005.08|7885.08|7994.11|7874.11|8007.11|7887.11|7993.78|7873.78|271
1660108800000|2022-08-10 05:20:00|7994.03|7874.03|7993.8|7873.8|7999.6|7879.6|7993.63|7873.63|283
1660109100000|2022-08-10 05:25:00|7993.86|7873.86|7999.4|7879.4|8000.87|7880.87|7991.4|7871.4|268
1660109400000|2022-08-10 05:30:00|7999.54|7879.54|7998.51|7878.51|8001.27|7881.27|7996.84|7876.84|271
1660109700000|2022-08-10 05:35:00|7998.34|7878.34|8000.68|7880.68|8000.68|7880.68|7993.71|7873.71|265
1660110000000|2022-08-10 05:40:00|8000.7|7880.7|7989.18|7869.18|8001.24|7881.24|7987.4|7867.4|266
1660110300000|2022-08-10 05:45:00|7989.14|7869.14|7991.38|7871.38|7991.49|7871.49|7982.51|7862.51|266
1660110600000|2022-08-10 05:50:00|7991.67|7871.67|7996.66|7876.66|7997.7|7877.7|7986.15|7866.15|264
1660110900000|2022-08-10 05:55:00|7996.11|7876.11|7992.42|7872.42|7997.03|7877.03|7992.18|7872.18|264
1660111200000|2022-08-10 06:00:00|7992.39|7872.39|7983.45|7863.45|7993.97|7873.97|7982.07|7862.07|274
1660111500000|2022-08-10 06:05:00|7983.49|7863.49|7979.22|7859.22|7985.22|7865.22|7979.22|7859.22|266
1660111800000|2022-08-10 06:10:00|7979.2|7859.2|7969.27|7849.27|7979.26|7859.26|7968.92|7848.92|279
1660112100000|2022-08-10 06:15:00|7969.29|7849.29|7962.15|7842.15|7969.29|7849.29|7956.71|7836.71|275
1660112400000|2022-08-10 06:20:00|7962.73|7842.73|7980.5|7860.5|7980.74|7860.74|7962.73|7842.73|262
1660112700000|2022-08-10 06:25:00|7980.55|7860.55|7978.84|7858.84|7988.14|7868.14|7978.83|7858.83|274
1660113000000|2022-08-10 06:30:00|7978.78|7858.78|7972.32|7852.32|7982.32|7862.32|7970.62|7850.62|269
1660113300000|2022-08-10 06:35:00|7972.2|7852.2|7992.18|7872.18|7992.52|7872.52|7971.58|7851.58|258
1660113600000|2022-08-10 06:40:00|7992.36|7872.36|7994.18|7874.18|7995.07|7875.07|7990.67|7870.67|249
1660113900000|2022-08-10 06:45:00|7994.12|7874.12|8007.49|7887.49|8008.27|7888.27|7993.72|7873.72|269
1660114200000|2022-08-10 06:50:00|8007.46|7887.46|8003.45|7883.45|8008.57|7888.57|8003|7883|269
1660114500000|2022-08-10 06:55:00|8003.54|7883.54|8001.98|7881.98|8005.7|7885.7|8001.74|7881.74|252
1660114800000|2022-08-10 07:00:00|8001.96|7881.96|8010.76|7890.76|8012.38|7892.38|7998.31|7878.31|265
1660115100000|2022-08-10 07:05:00|8010.85|7890.85|8011.42|7891.42|8015.24|7895.24|8010.02|7890.02|265
1660115400000|2022-08-10 07:10:00|8011.36|7891.36|8022.28|7902.28|8022.28|7902.28|8008.8|7888.8|270
1660115700000|2022-08-10 07:15:00|8022.16|7902.16|8021.03|7901.03|8024.74|7904.74|8018.61|7898.61|256
1660116000000|2022-08-10 07:20:00|8020.95|7900.95|8021|7901|8022.73|7902.73|8018.5|7898.5|241
1660116300000|2022-08-10 07:25:00|8020.99|7900.99|8026.3|7906.3|8028.55|7908.55|8019|7899|271
1660116600000|2022-08-10 07:30:00|8026.27|7906.27|8034.41|7914.41|8034.41|7914.41|8025.9|7905.9|282
1660116900000|2022-08-10 07:35:00|8034.15|7914.15|8041.85|7921.85|8043.91|7923.91|8034.06|7914.06|278
1660117200000|2022-08-10 07:40:00|8041.58|7921.58|8046.42|7926.42|8046.42|7926.42|8039.48|7919.48|274
1660117500000|2022-08-10 07:45:00|8046.29|7926.29|8045.93|7925.93|8048.62|7928.62|8042.03|7922.03|268
1660117800000|2022-08-10 07:50:00|8045.8|7925.8|8044.49|7924.49|8048.88|7928.88|8044.49|7924.49|263
1660118100000|2022-08-10 07:55:00|8044.54|7924.54|8029.09|7909.09|8044.83|7924.83|8022.85|7902.85|274
1660118400000|2022-08-10 08:00:00|8029.11|7909.11|8039.04|7919.04|8040.98|7920.98|8029.11|7909.11|276
1660118700000|2022-08-10 08:05:00|8038.94|7918.94|8035.6|7915.6|8046.53|7926.53|8035.6|7915.6|289
1660119000000|2022-08-10 08:10:00|8034.84|7914.84|8028.77|7908.77|8034.84|7914.84|8027.74|7907.74|291
1660119300000|2022-08-10 08:15:00|8028.74|7908.74|8026.67|7906.67|8032.75|7912.75|8025.55|7905.55|283
1660119600000|2022-08-10 08:20:00|8027|7907|8041.52|7921.52|8042.33|7922.33|8026.47|7906.47|287
1660119900000|2022-08-10 08:25:00|8041.42|7921.42|8037.23|7917.23|8047.57|7927.57|8036.5|7916.5|286
1660120200000|2022-08-10 08:30:00|8037.39|7917.39|8044.68|7924.68|8046.53|7926.53|8037.39|7917.39|284
1660120500000|2022-08-10 08:35:00|8044.65|7924.65|8037.61|7917.61|8045.19|7925.19|8037.58|7917.58|272
1660120800000|2022-08-10 08:40:00|8037.64|7917.64|8045.04|7925.04|8047.86|7927.86|8037.3|7917.3|273
1660121100000|2022-08-10 08:45:00|8045.02|7925.02|8053.49|7933.49|8053.49|7933.49|8044.95|7924.95|265
1660121400000|2022-08-10 08:50:00|8053.15|7933.15|8073.77|7953.77|8073.77|7953.77|8053.02|7933.02|277
1660121700000|2022-08-10 08:55:00|8073.82|7953.82|8079.67|7959.67|8083.35|7963.35|8073.82|7953.82|285
1660122000000|2022-08-10 09:00:00|8079.65|7959.65|8075.81|7955.81|8082.91|7962.91|8072.74|7952.74|288
1660122300000|2022-08-10 09:05:00|8075.96|7955.96|8071.4|7951.4|8078.94|7958.94|8071.4|7951.4|259
1660122600000|2022-08-10 09:10:00|8071.46|7951.46|8073.72|7953.72|8073.88|7953.88|8069.81|7949.81|267
1660122900000|2022-08-10 09:15:00|8073.61|7953.61|8076.54|7956.54|8076.71|7956.71|8066.34|7946.34|269
1660123200000|2022-08-10 09:20:00|8076.67|7956.67|8064.22|7944.22|8080.01|7960.01|8064.22|7944.22|275
1660123500000|2022-08-10 09:25:00|8064.34|7944.34|8067.2|7947.2|8067.5|7947.5|8060.11|7940.11|279
1660123800000|2022-08-10 09:30:00|8067.35|7947.35|8066.64|7946.64|8068.03|7948.03|8065.67|7945.67|272
1660124100000|2022-08-10 09:35:00|8066.42|7946.42|8044.61|7924.61|8066.42|7946.42|8044.61|7924.61|262
1660124400000|2022-08-10 09:40:00|8044.14|7924.14|8041.24|7921.24|8044.14|7924.14|8037.49|7917.49|261
1660124700000|2022-08-10 09:45:00|8041.3|7921.3|8043.78|7923.78|8047.09|7927.09|8041.3|7921.3|273
1660125000000|2022-08-10 09:50:00|8044.03|7924.03|8044.87|7924.87|8044.87|7924.87|8039.82|7919.82|275
1660125300000|2022-08-10 09:55:00|8044.88|7924.88|8059.78|7939.78|8059.86|7939.86|8044.47|7924.47|273
1660125600000|2022-08-10 10:00:00|8059.81|7939.81|8048.6|7928.6|8061.6|7941.6|8048.5|7928.5|273
1660125900000|2022-08-10 10:05:00|8048.61|7928.61|8042.88|7922.88|8048.61|7928.61|8041.48|7921.48|270
1660126200000|2022-08-10 10:10:00|8042.9|7922.9|8041.02|7921.02|8044.66|7924.66|8037.94|7917.94|271
1660126500000|2022-08-10 10:15:00|8041.15|7921.15|8043.84|7923.84|8045.62|7925.62|8040.37|7920.37|274
1660126800000|2022-08-10 10:20:00|8043.72|7923.72|8045.42|7925.42|8047.69|7927.69|8041.05|7921.05|271
1660127100000|2022-08-10 10:25:00|8045.38|7925.38|8044.44|7924.44|8050.72|7930.72|8042.6|7922.6|270
1660127400000|2022-08-10 10:30:00|8044.42|7924.42|8030.31|7910.31|8045.55|7925.55|8028.55|7908.55|274
1660127700000|2022-08-10 10:35:00|8030.39|7910.39|8020.62|7900.62|8030.39|7910.39|8018.57|7898.57|275
1660128000000|2022-08-10 10:40:00|8020.52|7900.52|8032.07|7912.07|8032.66|7912.66|8019.83|7899.83|277
1660128300000|2022-08-10 10:45:00|8032.06|7912.06|8030.95|7910.95|8037.52|7917.52|8030.95|7910.95|266
1660128600000|2022-08-10 10:50:00|8031.47|7911.47|8027.45|7907.45|8033.74|7913.74|8027.04|7907.04|266
1660128900000|2022-08-10 10:55:00|8027.65|7907.65|8032.7|7912.7|8033.61|7913.61|8027.54|7907.54|275
1660129200000|2022-08-10 11:00:00|8032.64|7912.64|8030.85|7910.85|8033.31|7913.31|8025.79|7905.79|273
1660129500000|2022-08-10 11:05:00|8031.03|7911.03|8039.77|7919.77|8041.8|7921.8|8031.03|7911.03|260
1660129800000|2022-08-10 11:10:00|8039.78|7919.78|8039.05|7919.05|8040.7|7920.7|8037.37|7917.37|251
1660130100000|2022-08-10 11:15:00|8039|7919|8040.88|7920.88|8040.88|7920.88|8035.39|7915.39|269
1660130400000|2022-08-10 11:20:00|8040.98|7920.98|8070.75|7950.75|8070.75|7950.75|8040.85|7920.85|274
1660130700000|2022-08-10 11:25:00|8071.08|7951.08|8087.9|7967.9|8090.56|7970.56|8071.02|7951.02|284
1660131000000|2022-08-10 11:30:00|8088.01|7968.01|8055.21|7935.21|8088.79|7968.79|8050.63|7930.63|282
1660131300000|2022-08-10 11:35:00|8054.81|7934.81|8056.37|7936.37|8062.34|7942.34|8054.3|7934.3|283
1660131600000|2022-08-10 11:40:00|8056.4|7936.4|8054.97|7934.97|8056.9|7936.9|8052.45|7932.45|272
1660131900000|2022-08-10 11:45:00|8055.07|7935.07|8057.95|7937.95|8059.56|7939.56|8052.65|7932.65|271
1660132200000|2022-08-10 11:50:00|8057.72|7937.72|8070.32|7950.32|8071.52|7951.52|8057.11|7937.11|275
1660132500000|2022-08-10 11:55:00|8069.83|7949.83|8066.86|7946.86|8070.34|7950.34|8064.78|7944.78|282
1660132800000|2022-08-10 12:00:00|8067.22|7947.22|8066.89|7946.89|8067.96|7947.96|8061.55|7941.55|275
1660133100000|2022-08-10 12:05:00|8066.96|7946.96|8088.97|7968.97|8091.71|7971.71|8066.86|7946.86|278
1660133400000|2022-08-10 12:10:00|8088.99|7968.99|8090.87|7970.87|8091.42|7971.42|8088.44|7968.44|277
1660133700000|2022-08-10 12:15:00|8091.09|7971.09|8078.74|7958.74|8099.88|7979.88|8078.7|7958.7|282
1660134000000|2022-08-10 12:20:00|8078.66|7958.66|8057.23|7937.23|8079.6|7959.6|8050.24|7930.24|282
1660134300000|2022-08-10 12:25:00|8057.21|7937.21|8074.76|7954.76|8089.37|7969.37|8057.2|7937.2|295
1660134600000|2022-08-10 12:30:00|8074.89|7954.89|8260.37|8140.37|8300.69|8180.69|8074.89|7954.89|299
1660134900000|2022-08-10 12:35:00|8259.65|8139.65|8334.42|8214.42|8341.1|8221.1|8253.09|8133.09|299
1660135200000|2022-08-10 12:40:00|8333.9|8213.9|8330.74|8210.74|8341.87|8221.87|8320.09|8200.09|298
1660135500000|2022-08-10 12:45:00|8330.96|8210.96|8398.19|8278.19|8422.28|8302.28|8330.96|8210.96|296
1660135800000|2022-08-10 12:50:00|8398.18|8278.18|8387.41|8267.41|8418.77|8298.77|8385.64|8265.64|293
1660136100000|2022-08-10 12:55:00|8387.64|8267.64|8461.44|8341.44|8482.62|8362.62|8383.57|8263.57|299
1660136400000|2022-08-10 13:00:00|8461.52|8341.52|8488.52|8368.52|8489.87|8369.87|8455.86|8335.86|299
1660136700000|2022-08-10 13:05:00|8488.58|8368.58|8446.7|8326.7|8488.66|8368.66|8441.64|8321.64|293
1660137000000|2022-08-10 13:10:00|8446.67|8326.67|8431.11|8311.11|8447.11|8327.11|8415.9|8295.9|295
1660137300000|2022-08-10 13:15:00|8431.44|8311.44|8472.13|8352.13|8475.82|8355.82|8431.4|8311.4|288
1660137600000|2022-08-10 13:20:00|8472.25|8352.25|8512.14|8392.14|8521.86|8401.86|8471.88|8351.88|297
1660137900000|2022-08-10 13:25:00|8512.28|8392.28|8515.99|8395.99|8534.12|8414.12|8509.86|8389.86|294
1660138200000|2022-08-10 13:30:00|8516.35|8396.35|8507.83|8387.83|8522.25|8402.25|8497.5|8377.5|296
1660138500000|2022-08-10 13:35:00|8507.58|8387.58|8473.36|8353.36|8507.58|8387.58|8473.36|8353.36|299
1660138800000|2022-08-10 13:40:00|8473.03|8353.03|8487.58|8367.58|8488.16|8368.16|8460.8|8340.8|296
1660139100000|2022-08-10 13:45:00|8487.59|8367.59|8493.73|8373.73|8498.8|8378.8|8484.5|8364.5|285
1660139400000|2022-08-10 13:50:00|8493.79|8373.79|8481.76|8361.76|8503.43|8383.43|8480.76|8360.76|288
1660139700000|2022-08-10 13:55:00|8481.8|8361.8|8483.38|8363.38|8493.37|8373.37|8481.78|8361.78|289
1660140000000|2022-08-10 14:00:00|8483.24|8363.24|8494.46|8374.46|8503.52|8383.52|8483.24|8363.24|294
1660140300000|2022-08-10 14:05:00|8494.69|8374.69|8495.98|8375.98|8510.3|8390.3|8494.69|8374.69|294
1660140600000|2022-08-10 14:10:00|8495.74|8375.74|8459.16|8339.16|8497.69|8377.69|8451.32|8331.32|296
1660140900000|2022-08-10 14:15:00|8458.98|8338.98|8461.75|8341.75|8472.25|8352.25|8458.46|8338.46|288
1660141200000|2022-08-10 14:20:00|8461.28|8341.28|8478.8|8358.8|8480.74|8360.74|8450.89|8330.89|295
1660141500000|2022-08-10 14:25:00|8478.72|8358.72|8488.56|8368.56|8490.46|8370.46|8477.4|8357.4|289
1660141800000|2022-08-10 14:30:00|8488.4|8368.4|8474.53|8354.53|8490.35|8370.35|8473.55|8353.55|287
1660142100000|2022-08-10 14:35:00|8474.4|8354.4|8485.14|8365.14|8489.36|8369.36|8474.4|8354.4|287
1660142400000|2022-08-10 14:40:00|8485.2|8365.2|8515.29|8395.29|8516.17|8396.17|8483.43|8363.43|294
1660142700000|2022-08-10 14:45:00|8515.08|8395.08|8527.76|8407.76|8545.76|8425.76|8505.95|8385.95|293
1660143000000|2022-08-10 14:50:00|8527.89|8407.89|8520.56|8400.56|8535.5|8415.5|8519.65|8399.65|291
1660143300000|2022-08-10 14:55:00|8520.43|8400.43|8525.45|8405.45|8525.68|8405.68|8513.91|8393.91|286
1660143600000|2022-08-10 15:00:00|8525.63|8405.63|8528.81|8408.81|8531.85|8411.85|8519.96|8399.96|288
1660143900000|2022-08-10 15:05:00|8528.88|8408.88|8520.01|8400.01|8546.19|8426.19|8519.63|8399.63|295
1660144200000|2022-08-10 15:10:00|8519.95|8399.95|8511.06|8391.06|8520.27|8400.27|8506.97|8386.97|293
1660144500000|2022-08-10 15:15:00|8511|8391|8508.4|8388.4|8511.35|8391.35|8503.93|8383.93|286
1660144800000|2022-08-10 15:20:00|8508.67|8388.67|8521.2|8401.2|8521.48|8401.48|8508.56|8388.56|280
1660145100000|2022-08-10 15:25:00|8521.24|8401.24|8520.39|8400.39|8523.63|8403.63|8518.09|8398.09|288
1660145400000|2022-08-10 15:30:00|8520.65|8400.65|8530.19|8410.19|8537.03|8417.03|8520.65|8400.65|290
1660145700000|2022-08-10 15:35:00|8529.94|8409.94|8507.54|8387.54|8530.11|8410.11|8507.54|8387.54|287
1660146000000|2022-08-10 15:40:00|8507.62|8387.62|8509.27|8389.27|8512.44|8392.44|8505.74|8385.74|288
1660146300000|2022-08-10 15:45:00|8509.37|8389.37|8503.53|8383.53|8513|8393|8503.53|8383.53|291
1660146600000|2022-08-10 15:50:00|8503.26|8383.26|8499.75|8379.75|8503.37|8383.37|8497.47|8377.47|283
1660146900000|2022-08-10 15:55:00|8499.72|8379.72|8498.81|8378.81|8510|8390|8498.74|8378.74|286
1660147200000|2022-08-10 16:00:00|8499.05|8379.05|8505.19|8385.19|8507.77|8387.77|8492.59|8372.59|287
1660147500000|2022-08-10 16:05:00|8505.27|8385.27|8517.24|8397.24|8517.24|8397.24|8498.34|8378.34|284
1660147800000|2022-08-10 16:10:00|8517.52|8397.52|8522.73|8402.73|8524.12|8404.12|8514.61|8394.61|294
1660148100000|2022-08-10 16:15:00|8522.63|8402.63|8511.25|8391.25|8532.09|8412.09|8511.15|8391.15|290
1660148400000|2022-08-10 16:20:00|8510.99|8390.99|8500.88|8380.88|8510.99|8390.99|8499.66|8379.66|282
1660148700000|2022-08-10 16:25:00|8500.94|8380.94|8504.34|8384.34|8504.38|8384.38|8498.56|8378.56|280
1660149000000|2022-08-10 16:30:00|8504.28|8384.28|8493.5|8373.5|8506.09|8386.09|8493.5|8373.5|283
1660149300000|2022-08-10 16:35:00|8492.87|8372.87|8469.26|8349.26|8496.42|8376.42|8469.26|8349.26|281
1660149600000|2022-08-10 16:40:00|8469.31|8349.31|8461.07|8341.07|8470.66|8350.66|8458.66|8338.66|290
1660149900000|2022-08-10 16:45:00|8461.23|8341.23|8467.55|8347.55|8468.84|8348.84|8461.01|8341.01|281
1660150200000|2022-08-10 16:50:00|8467.57|8347.57|8465.48|8345.48|8467.97|8347.97|8461.95|8341.95|277
1660150500000|2022-08-10 16:55:00|8465.51|8345.51|8474.09|8354.09|8478.97|8358.97|8465.49|8345.49|283
1660150800000|2022-08-10 17:00:00|8474.11|8354.11|8460.95|8340.95|8477.63|8357.63|8460.95|8340.95|289
1660151100000|2022-08-10 17:05:00|8460.96|8340.96|8462.07|8342.07|8462.23|8342.23|8443.86|8323.86|292
1660151400000|2022-08-10 17:10:00|8462.36|8342.36|8474.92|8354.92|8474.92|8354.92|8462.36|8342.36|282
1660151700000|2022-08-10 17:15:00|8475.05|8355.05|8470.79|8350.79|8475.63|8355.63|8470.11|8350.11|283
1660152000000|2022-08-10 17:20:00|8470.84|8350.84|8466.01|8346.01|8471.13|8351.13|8462.88|8342.88|286
1660152300000|2022-08-10 17:25:00|8466.14|8346.14|8468.66|8348.66|8474.79|8354.79|8465.34|8345.34|280
1660152600000|2022-08-10 17:30:00|8468.76|8348.76|8473.91|8353.91|8474.79|8354.79|8462.21|8342.21|272
1660152900000|2022-08-10 17:35:00|8473.92|8353.92|8473.94|8353.94|8475.77|8355.77|8471.79|8351.79|277
1660153200000|2022-08-10 17:40:00|8473.85|8353.85|8478.39|8358.39|8478.9|8358.9|8472.79|8352.79|286
1660153500000|2022-08-10 17:45:00|8478.46|8358.46|8483.17|8363.17|8484.77|8364.77|8478.23|8358.23|272
1660153800000|2022-08-10 17:50:00|8483.16|8363.16|8480.01|8360.01|8484.34|8364.34|8480.01|8360.01|280
1660154100000|2022-08-10 17:55:00|8479.66|8359.66|8472.16|8352.16|8481.56|8361.56|8469.66|8349.66|284
1660154400000|2022-08-10 18:00:00|8472.2|8352.2|8472.51|8352.51|8477.95|8357.95|8471.08|8351.08|283
1660154700000|2022-08-10 18:05:00|8472.65|8352.65|8457.18|8337.18|8472.65|8352.65|8456.86|8336.86|280
1660155000000|2022-08-10 18:10:00|8457.14|8337.14|8466.56|8346.56|8472.52|8352.52|8456.39|8336.39|288
1660155300000|2022-08-10 18:15:00|8466.65|8346.65|8445|8325|8467.18|8347.18|8443.17|8323.17|290
1660155600000|2022-08-10 18:20:00|8445.02|8325.02|8427.61|8307.61|8446.2|8326.2|8427.42|8307.42|285
1660155900000|2022-08-10 18:25:00|8427.5|8307.5|8421.09|8301.09|8427.5|8307.5|8420.59|8300.59|284
1660156200000|2022-08-10 18:30:00|8421.03|8301.03|8419.17|8299.17|8424.59|8304.59|8418.34|8298.34|283
1660156500000|2022-08-10 18:35:00|8418.68|8298.68|8397.24|8277.24|8419.84|8299.84|8392.26|8272.26|289
1660156800000|2022-08-10 18:40:00|8397.65|8277.65|8399.21|8279.21|8408.2|8288.2|8397.65|8277.65|280
1660157100000|2022-08-10 18:45:00|8398.83|8278.83|8347.28|8227.28|8398.83|8278.83|8344.26|8224.26|296
1660157400000|2022-08-10 18:50:00|8346.91|8226.91|8349.19|8229.19|8356.75|8236.75|8345.22|8225.22|290
1660157700000|2022-08-10 18:55:00|8348.83|8228.83|8361.69|8241.69|8361.83|8241.83|8346.56|8226.56|283
1660158000000|2022-08-10 19:00:00|8361.42|8241.42|8361.33|8241.33|8374.45|8254.45|8361.25|8241.25|286
1660158300000|2022-08-10 19:05:00|8361.34|8241.34|8398.96|8278.96|8399.46|8279.46|8360.86|8240.86|290
1660158600000|2022-08-10 19:10:00|8399.2|8279.2|8380.77|8260.77|8403|8283|8380.77|8260.77|293
1660158900000|2022-08-10 19:15:00|8380.56|8260.56|8381.86|8261.86|8384.33|8264.33|8375|8255|286
1660159200000|2022-08-10 19:20:00|8381.94|8261.94|8386.79|8266.79|8391.61|8271.61|8381.91|8261.91|278
1660159500000|2022-08-10 19:25:00|8386.91|8266.91|8384.6|8264.6|8391.3|8271.3|8384.51|8264.51|288
1660159800000|2022-08-10 19:30:00|8384.63|8264.63|8391.05|8271.05|8393.91|8273.91|8382.89|8262.89|285
1660160100000|2022-08-10 19:35:00|8391.1|8271.1|8392.82|8272.82|8394.25|8274.25|8387.93|8267.93|281
1660160400000|2022-08-10 19:40:00|8392.93|8272.93|8385.97|8265.97|8393.28|8273.28|8385.38|8265.38|281
1660160700000|2022-08-10 19:45:00|8386.04|8266.04|8370.91|8250.91|8388.05|8268.05|8370.91|8250.91|278
1660161000000|2022-08-10 19:50:00|8370.95|8250.95|8369.15|8249.15|8370.95|8250.95|8363.61|8243.61|283
1660161300000|2022-08-10 19:55:00|8369.14|8249.14|8375.97|8255.97|8376.18|8256.18|8364.44|8244.44|286
1660161600000|2022-08-10 20:00:00|8375.99|8255.99|8386.93|8266.93|8389.73|8269.73|8375.95|8255.95|288
1660161900000|2022-08-10 20:05:00|8386.86|8266.86|8391.83|8271.83|8394.4|8274.4|8385.91|8265.91|276
1660162200000|2022-08-10 20:10:00|8391.81|8271.81|8382.51|8262.51|8391.98|8271.98|8381.55|8261.55|270
1660162500000|2022-08-10 20:15:00|8382.36|8262.36|8388.22|8268.22|8388.87|8268.87|8382.06|8262.06|281
1660162800000|2022-08-10 20:20:00|8388.19|8268.19|8389.55|8269.55|8391.78|8271.78|8384.77|8264.77|276
1660163100000|2022-08-10 20:25:00|8389.51|8269.51|8389.06|8269.06|8391.94|8271.94|8387.58|8267.58|270
1660163400000|2022-08-10 20:30:00|8388.99|8268.99|8405.81|8285.81|8415.2|8295.2|8388.99|8268.99|284
1660163700000|2022-08-10 20:35:00|8405.84|8285.84|8403.53|8283.53|8408.19|8288.19|8402.74|8282.74|262
1660164000000|2022-08-10 20:40:00|8403.77|8283.77|8413.03|8293.03|8413.53|8293.53|8402.31|8282.31|287
1660164300000|2022-08-10 20:45:00|8413.21|8293.21|8418.24|8298.24|8421.75|8301.75|8411.91|8291.91|282
1660164600000|2022-08-10 20:50:00|8418.14|8298.14|8424.75|8304.75|8426.69|8306.69|8418.01|8298.01|260
1660164900000|2022-08-10 20:55:00|8424.95|8304.95|8459.39|8339.39|8459.64|8339.64|8422.49|8302.49|280
1660165200000|2022-08-10 21:00:00|8459.37|8339.37|8429.72|8309.72|8460.09|8340.09|8429.72|8309.72|283
1660165500000|2022-08-10 21:05:00|8429.67|8309.67|8433.01|8313.01|8433.16|8313.16|8422.11|8302.11|281
1660165800000|2022-08-10 21:10:00|8433.51|8313.51|8431.14|8311.14|8435.55|8315.55|8430.39|8310.39|262
1660166100000|2022-08-10 21:15:00|8431.12|8311.12|8440.98|8320.98|8441.21|8321.21|8429.83|8309.83|256
1660166400000|2022-08-10 21:20:00|8441.22|8321.22|8461.29|8341.29|8463.67|8343.67|8441.22|8321.22|270
1660166700000|2022-08-10 21:25:00|8461.2|8341.2|8513.66|8393.66|8520.04|8400.04|8460.71|8340.71|287
1660167000000|2022-08-10 21:30:00|8514.5|8394.5|8518.32|8398.32|8562.12|8442.12|8507.85|8387.85|296
1660167300000|2022-08-10 21:35:00|8518.37|8398.37|8478.54|8358.54|8519.51|8399.51|8477.21|8357.21|295
1660167600000|2022-08-10 21:40:00|8478.83|8358.83|8479.25|8359.25|8485.52|8365.52|8470.65|8350.65|291
1660167900000|2022-08-10 21:45:00|8479.15|8359.15|8484.2|8364.2|8486.72|8366.72|8477.57|8357.57|290
1660168200000|2022-08-10 21:50:00|8484.21|8364.21|8486.68|8366.68|8486.68|8366.68|8475.92|8355.92|289
1660168500000|2022-08-10 21:55:00|8486.63|8366.63|8498.83|8378.83|8502.44|8382.44|8486.31|8366.31|291
1660168800000|2022-08-10 22:00:00|8498.9|8378.9|8492.27|8372.27|8518.3|8398.3|8492.15|8372.15|289
1660169100000|2022-08-10 22:05:00|8492.24|8372.24|8509.97|8389.97|8509.97|8389.97|8485.42|8365.42|289
1660169400000|2022-08-10 22:10:00|8509.78|8389.78|8498.1|8378.1|8516.95|8396.95|8497.78|8377.78|287
1660169700000|2022-08-10 22:15:00|8498.03|8378.03|8478.47|8358.47|8498.1|8378.1|8476.95|8356.95|295
1660170000000|2022-08-10 22:20:00|8478.53|8358.53|8488.94|8368.94|8491.36|8371.36|8478.3|8358.3|279
1660170300000|2022-08-10 22:25:00|8488.88|8368.88|8497.49|8377.49|8497.74|8377.74|8485.62|8365.62|281
1660170600000|2022-08-10 22:30:00|8497.37|8377.37|8477.21|8357.21|8497.65|8377.65|8477.13|8357.13|281
1660170900000|2022-08-10 22:35:00|8477.24|8357.24|8479.15|8359.15|8479.22|8359.22|8474.15|8354.15|282
1660171200000|2022-08-10 22:40:00|8479.14|8359.14|8468.66|8348.66|8479.18|8359.18|8468.56|8348.56|286
1660171500000|2022-08-10 22:45:00|8468.75|8348.75|8463.67|8343.67|8472.04|8352.04|8456.73|8336.73|281
1660171800000|2022-08-10 22:50:00|8463.56|8343.56|8456.91|8336.91|8465.24|8345.24|8452.98|8332.98|276
1660172100000|2022-08-10 22:55:00|8456.93|8336.93|8457.47|8337.47|8463.14|8343.14|8456.66|8336.66|275
1660172400000|2022-08-10 23:00:00|8457.72|8337.72|8462.04|8342.04|8463.18|8343.18|8456.88|8336.88|276
1660172700000|2022-08-10 23:05:00|8462.11|8342.11|8479.22|8359.22|8480.06|8360.06|8461.97|8341.97|283
1660173000000|2022-08-10 23:10:00|8479.23|8359.23|8480.22|8360.22|8480.45|8360.45|8471.29|8351.29|278
1660173300000|2022-08-10 23:15:00|8480.24|8360.24|8476.02|8356.02|8480.96|8360.96|8472.98|8352.98|278
1660173600000|2022-08-10 23:20:00|8476.07|8356.07|8463.61|8343.61|8476.84|8356.84|8463.57|8343.57|283
1660173900000|2022-08-10 23:25:00|8463.62|8343.62|8463.9|8343.9|8471.45|8351.45|8463.62|8343.62|288
1660174200000|2022-08-10 23:30:00|8463.98|8343.98|8467.53|8347.53|8468.86|8348.86|8463.52|8343.52|249
1660174500000|2022-08-10 23:35:00|8467.75|8347.75|8467.57|8347.57|8467.75|8347.75|8467.39|8347.39|11
1660174800000|2022-08-10 23:40:00|8467.33|8347.33|8465.7|8345.7|8469.99|8349.99|8464.41|8344.41|275
1660175100000|2022-08-10 23:45:00|8465.76|8345.76|8469.42|8349.42|8469.54|8349.54|8465.63|8345.63|280
1660175400000|2022-08-10 23:50:00|8469.23|8349.23|8485.88|8365.88|8485.89|8365.89|8468.52|8348.52|281
1660175700000|2022-08-10 23:55:00|8485.77|8365.77|8495.1|8375.1|8495.1|8375.1|8483.7|8363.7|270
1660176000000|2022-08-11 00:00:00|8494.94|8374.94|8500.7|8380.7|8505.89|8385.89|8492.29|8372.29|290
1660176300000|2022-08-11 00:05:00|8500.69|8380.69|8512.54|8392.54|8513.21|8393.21|8493.53|8373.53|287
1660176600000|2022-08-11 00:10:00|8512.53|8392.53|8515.92|8395.92|8515.93|8395.93|8509.3|8389.3|278
1660176900000|2022-08-11 00:15:00|8516.01|8396.01|8534.3|8414.3|8535.38|8415.38|8515.54|8395.54|289
1660177200000|2022-08-11 00:20:00|8534.31|8414.31|8516.54|8396.54|8536.22|8416.22|8514.5|8394.5|284
1660177500000|2022-08-11 00:25:00|8516.48|8396.48|8503.24|8383.24|8518|8398|8503.24|8383.24|282
1660177800000|2022-08-11 00:30:00|8503.28|8383.28|8508.4|8388.4|8512.12|8392.12|8501.6|8381.6|284
1660178100000|2022-08-11 00:35:00|8508.37|8388.37|8534.04|8414.04|8538.21|8418.21|8507.82|8387.82|285
1660178400000|2022-08-11 00:40:00|8533.96|8413.96|8539.34|8419.34|8539.84|8419.84|8530.55|8410.55|279
1660178700000|2022-08-11 00:45:00|8539.44|8419.44|8534.76|8414.76|8540.59|8420.59|8530.46|8410.46|280
1660179000000|2022-08-11 00:50:00|8534.59|8414.59|8561.43|8441.43|8566.77|8446.77|8532.98|8412.98|291
1660179300000|2022-08-11 00:55:00|8561.88|8441.88|8573.19|8453.19|8580.09|8460.09|8561.83|8441.83|295
1660179600000|2022-08-11 01:00:00|8572.98|8452.98|8587.04|8467.04|8588.98|8468.98|8569.34|8449.34|293
1660179900000|2022-08-11 01:05:00|8586.89|8466.89|8565.44|8445.44|8586.89|8466.89|8564.68|8444.68|280
1660180200000|2022-08-11 01:10:00|8565.42|8445.42|8581.57|8461.57|8583.33|8463.33|8565.42|8445.42|281
1660180500000|2022-08-11 01:15:00|8581.46|8461.46|8564.28|8444.28|8581.49|8461.49|8564.19|8444.19|291
1660180800000|2022-08-11 01:20:00|8564.32|8444.32|8573.62|8453.62|8573.99|8453.99|8563.86|8443.86|286
1660181100000|2022-08-11 01:25:00|8573.66|8453.66|8619.59|8499.59|8637.4|8517.4|8573.24|8453.24|292
1660181400000|2022-08-11 01:30:00|8619.83|8499.83|8624.72|8504.72|8626.71|8506.71|8607.57|8487.57|295
1660181700000|2022-08-11 01:35:00|8624.52|8504.52|8613.12|8493.12|8636.76|8516.76|8612.35|8492.35|293
1660182000000|2022-08-11 01:40:00|8613.33|8493.33|8594.06|8474.06|8613.75|8493.75|8592.41|8472.41|289
1660182300000|2022-08-11 01:45:00|8593.74|8473.74|8658.81|8538.81|8658.87|8538.87|8585.27|8465.27|298
1660182600000|2022-08-11 01:50:00|8659.46|8539.46|8666.24|8546.24|8681.84|8561.84|8658.8|8538.8|297
1660182900000|2022-08-11 01:55:00|8666.44|8546.44|8654.03|8534.03|8666.48|8546.48|8642.91|8522.91|295
1660183200000|2022-08-11 02:00:00|8653.96|8533.96|8629.51|8509.51|8657.75|8537.75|8629.51|8509.51|289
1660183500000|2022-08-11 02:05:00|8629.12|8509.12|8596.25|8476.25|8630.87|8510.87|8592.19|8472.19|290
1660183800000|2022-08-11 02:10:00|8596.31|8476.31|8576.46|8456.46|8601.18|8481.18|8572.39|8452.39|286
1660184100000|2022-08-11 02:15:00|8576.48|8456.48|8544.59|8424.59|8577.58|8457.58|8544.03|8424.03|291
1660184400000|2022-08-11 02:20:00|8544.38|8424.38|8556.18|8436.18|8563.03|8443.03|8543.82|8423.82|284
1660184700000|2022-08-11 02:25:00|8556.06|8436.06|8555.44|8435.44|8560.7|8440.7|8555.44|8435.44|284
1660185000000|2022-08-11 02:30:00|8555.45|8435.45|8587.09|8467.09|8587.58|8467.58|8555.45|8435.45|290
1660185300000|2022-08-11 02:35:00|8587.44|8467.44|8583.8|8463.8|8587.7|8467.7|8578.42|8458.42|285
1660185600000|2022-08-11 02:40:00|8583.76|8463.76|8553.57|8433.57|8584.22|8464.22|8553.57|8433.57|279
1660185900000|2022-08-11 02:45:00|8553.55|8433.55|8557.96|8437.96|8559.3|8439.3|8544.51|8424.51|284
1660186200000|2022-08-11 02:50:00|8558.01|8438.01|8567.13|8447.13|8569.74|8449.74|8557.41|8437.41|284
1660186500000|2022-08-11 02:55:00|8567.09|8447.09|8568.72|8448.72|8568.77|8448.77|8560.25|8440.25|272
1660186800000|2022-08-11 03:00:00|8568.9|8448.9|8569.43|8449.43|8573.85|8453.85|8568.53|8448.53|279
1660187100000|2022-08-11 03:05:00|8569.44|8449.44|8559.82|8439.82|8572.69|8452.69|8555.52|8435.52|275
1660187400000|2022-08-11 03:10:00|8560.15|8440.15|8570.49|8450.49|8577.49|8457.49|8559.53|8439.53|282
1660187700000|2022-08-11 03:15:00|8569.98|8449.98|8589.2|8469.2|8595.04|8475.04|8561.51|8441.51|277
1660188000000|2022-08-11 03:20:00|8589.05|8469.05|8593.7|8473.7|8593.7|8473.7|8584.81|8464.81|279
1660188300000|2022-08-11 03:25:00|8593.83|8473.83|8586.09|8466.09|8593.88|8473.88|8585.44|8465.44|273
1660188600000|2022-08-11 03:30:00|8586.19|8466.19|8590.07|8470.07|8593.72|8473.72|8586.1|8466.1|283
1660188900000|2022-08-11 03:35:00|8590.38|8470.38|8594.89|8474.89|8595.83|8475.83|8588.7|8468.7|289
1660189200000|2022-08-11 03:40:00|8594.96|8474.96|8601.79|8481.79|8602.06|8482.06|8593.34|8473.34|276
1660189500000|2022-08-11 03:45:00|8601.84|8481.84|8607.03|8487.03|8607.79|8487.79|8595.54|8475.54|283
1660189800000|2022-08-11 03:50:00|8607.06|8487.06|8613.03|8493.03|8624.4|8504.4|8606.86|8486.86|282
1660190100000|2022-08-11 03:55:00|8612.55|8492.55|8604.87|8484.87|8612.55|8492.55|8599.41|8479.41|276
1660190400000|2022-08-11 04:00:00|8604.9|8484.9|8622.36|8502.36|8622.36|8502.36|8604.81|8484.81|274
1660190700000|2022-08-11 04:05:00|8622.34|8502.34|8622.48|8502.48|8625.58|8505.58|8621.4|8501.4|287
1660191000000|2022-08-11 04:10:00|8622.43|8502.43|8620.23|8500.23|8626.88|8506.88|8618.27|8498.27|278
1660191300000|2022-08-11 04:15:00|8619.94|8499.94|8621.73|8501.73|8621.73|8501.73|8613.72|8493.72|270
1660191600000|2022-08-11 04:20:00|8621.79|8501.79|8618.75|8498.75|8625.69|8505.69|8618.75|8498.75|277
1660191900000|2022-08-11 04:25:00|8618.74|8498.74|8604.52|8484.52|8619|8499|8603.72|8483.72|284
1660192200000|2022-08-11 04:30:00|8604.44|8484.44|8614.71|8494.71|8615.07|8495.07|8597.94|8477.94|283
1660192500000|2022-08-11 04:35:00|8614.76|8494.76|8608.33|8488.33|8618.37|8498.37|8608.08|8488.08|277
1660192800000|2022-08-11 04:40:00|8608.39|8488.39|8629.29|8509.29|8630.26|8510.26|8604.54|8484.54|287
1660193100000|2022-08-11 04:45:00|8629.26|8509.26|8622.38|8502.38|8629.65|8509.65|8621.61|8501.61|283
1660193400000|2022-08-11 04:50:00|8622.57|8502.57|8628.28|8508.28|8628.28|8508.28|8619.65|8499.65|274
1660193700000|2022-08-11 04:55:00|8628.63|8508.63|8648.42|8528.42|8648.42|8528.42|8627.94|8507.94|280
1660194000000|2022-08-11 05:00:00|8648.44|8528.44|8643.16|8523.16|8649.64|8529.64|8640.84|8520.84|276
1660194300000|2022-08-11 05:05:00|8642.5|8522.5|8665.1|8545.1|8666.46|8546.46|8641.05|8521.05|283
1660194600000|2022-08-11 05:10:00|8665.05|8545.05|8670.03|8550.03|8677.54|8557.54|8664.43|8544.43|296
1660194900000|2022-08-11 05:15:00|8670.23|8550.23|8666.51|8546.51|8670.25|8550.25|8659.6|8539.6|276
1660195200000|2022-08-11 05:20:00|8666.7|8546.7|8677.3|8557.3|8678.89|8558.89|8661.88|8541.88|284
1660195500000|2022-08-11 05:25:00|8677.56|8557.56|8649.91|8529.91|8677.56|8557.56|8649|8529|288
1660195800000|2022-08-11 05:30:00|8650.02|8530.02|8680.62|8560.62|8681.49|8561.49|8648.51|8528.51|281
1660196100000|2022-08-11 05:35:00|8680.66|8560.66|8680.03|8560.03|8682.88|8562.88|8676.66|8556.66|286
1660196400000|2022-08-11 05:40:00|8680.04|8560.04|8670.22|8550.22|8680.91|8560.91|8670.22|8550.22|274
1660196700000|2022-08-11 05:45:00|8670.29|8550.29|8675.62|8555.62|8677.58|8557.58|8661.35|8541.35|288
1660197000000|2022-08-11 05:50:00|8675.79|8555.79|8644.29|8524.29|8677.33|8557.33|8644.29|8524.29|285
1660197300000|2022-08-11 05:55:00|8641.04|8521.04|8649.3|8529.3|8649.3|8529.3|8624.98|8504.98|284
1660197600000|2022-08-11 06:00:00|8649.19|8529.19|8656.87|8536.87|8657.93|8537.93|8647.76|8527.76|296
1660197900000|2022-08-11 06:05:00|8656.79|8536.79|8669.53|8549.53|8669.62|8549.62|8655.47|8535.47|286
1660198200000|2022-08-11 06:10:00|8670.01|8550.01|8658.1|8538.1|8670.74|8550.74|8655.86|8535.86|287
1660198500000|2022-08-11 06:15:00|8658.06|8538.06|8650.93|8530.93|8658.71|8538.71|8645.99|8525.99|290
1660198800000|2022-08-11 06:20:00|8650.91|8530.91|8674.9|8554.9|8675.1|8555.1|8650.62|8530.62|284
1660199100000|2022-08-11 06:25:00|8675.03|8555.03|8661.59|8541.59|8679.5|8559.5|8661.59|8541.59|287
1660199400000|2022-08-11 06:30:00|8661.63|8541.63|8656.39|8536.39|8668.11|8548.11|8656.31|8536.31|290
1660199700000|2022-08-11 06:35:00|8656.06|8536.06|8647.72|8527.72|8656.09|8536.09|8644.3|8524.3|286
1660200000000|2022-08-11 06:40:00|8647.48|8527.48|8648.31|8528.31|8648.62|8528.62|8638.56|8518.56|285
1660200300000|2022-08-11 06:45:00|8648.37|8528.37|8651.61|8531.61|8651.62|8531.62|8647.48|8527.48|275
1660200600000|2022-08-11 06:50:00|8651.62|8531.62|8657.59|8537.59|8664.19|8544.19|8651.56|8531.56|287
1660200900000|2022-08-11 06:55:00|8658.12|8538.12|8654.81|8534.81|8658.22|8538.22|8654.15|8534.15|284
1660201200000|2022-08-11 07:00:00|8654.92|8534.92|8651.1|8531.1|8656.88|8536.88|8650.24|8530.24|285
1660201500000|2022-08-11 07:05:00|8651.23|8531.23|8640.36|8520.36|8651.37|8531.37|8638.76|8518.76|283
1660201800000|2022-08-11 07:10:00|8640.55|8520.55|8649.19|8529.19|8649.19|8529.19|8640.53|8520.53|279
1660202100000|2022-08-11 07:15:00|8649.21|8529.21|8657.82|8537.82|8658.97|8538.97|8647.79|8527.79|277
1660202400000|2022-08-11 07:20:00|8657.74|8537.74|8673.99|8553.99|8678.15|8558.15|8657.51|8537.51|293
1660202700000|2022-08-11 07:25:00|8673.77|8553.77|8673.51|8553.51|8674.12|8554.12|8666.91|8546.91|284
1660203000000|2022-08-11 07:30:00|8673.33|8553.33|8670.01|8550.01|8700.23|8580.23|8669.39|8549.39|294
1660203300000|2022-08-11 07:35:00|8669.92|8549.92|8649.66|8529.66|8670.38|8550.38|8647.77|8527.77|290
1660203600000|2022-08-11 07:40:00|8649.82|8529.82|8607.78|8487.78|8649.9|8529.9|8607.26|8487.26|295
1660203900000|2022-08-11 07:45:00|8607.79|8487.79|8599.15|8479.15|8613.03|8493.03|8593.55|8473.55|289
1660204200000|2022-08-11 07:50:00|8599.17|8479.17|8583.94|8463.94|8599.54|8479.54|8578.26|8458.26|293
1660204500000|2022-08-11 07:55:00|8583.53|8463.53|8597.47|8477.47|8597.47|8477.47|8581.3|8461.3|280
1660204800000|2022-08-11 08:00:00|8597.62|8477.62|8589.77|8469.77|8599.4|8479.4|8589.77|8469.77|277
1660205100000|2022-08-11 08:05:00|8589.81|8469.81|8595.42|8475.42|8596.08|8476.08|8573.78|8453.78|291
1660205400000|2022-08-11 08:10:00|8595.35|8475.35|8595.09|8475.09|8600.23|8480.23|8593.35|8473.35|286
1660205700000|2022-08-11 08:15:00|8595.41|8475.41|8605.44|8485.44|8605.8|8485.8|8593.58|8473.58|282
1660206000000|2022-08-11 08:20:00|8605.37|8485.37|8601.46|8481.46|8608.07|8488.07|8601|8481|282
1660206300000|2022-08-11 08:25:00|8601.5|8481.5|8603.25|8483.25|8604.22|8484.22|8600.63|8480.63|276
1660206600000|2022-08-11 08:30:00|8603.33|8483.33|8608.18|8488.18|8612.56|8492.56|8596.67|8476.67|284
1660206900000|2022-08-11 08:35:00|8608.09|8488.09|8610.98|8490.98|8617.48|8497.48|8608.09|8488.09|280
1660207200000|2022-08-11 08:40:00|8611.17|8491.17|8609.48|8489.48|8613.8|8493.8|8609.03|8489.03|289
1660207500000|2022-08-11 08:45:00|8609.42|8489.42|8608.84|8488.84|8610.67|8490.67|8603.35|8483.35|286
1660207800000|2022-08-11 08:50:00|8608.77|8488.77|8599.32|8479.32|8610.24|8490.24|8590.67|8470.67|274
1660208100000|2022-08-11 08:55:00|8598.92|8478.92|8624.53|8504.53|8625.91|8505.91|8598.86|8478.86|280
1660208400000|2022-08-11 09:00:00|8624.51|8504.51|8625.05|8505.05|8631.03|8511.03|8624.14|8504.14|274
1660208700000|2022-08-11 09:05:00|8624.93|8504.93|8621.28|8501.28|8626.51|8506.51|8619.36|8499.36|264
1660209000000|2022-08-11 09:10:00|8621.33|8501.33|8622.81|8502.81|8625.44|8505.44|8621.15|8501.15|270
1660209300000|2022-08-11 09:15:00|8622.96|8502.96|8613.76|8493.76|8623.28|8503.28|8613.76|8493.76|269
1660209600000|2022-08-11 09:20:00|8613.41|8493.41|8605.57|8485.57|8613.78|8493.78|8605.28|8485.28|269
1660209900000|2022-08-11 09:25:00|8605.36|8485.36|8609.43|8489.43|8611.12|8491.12|8604.82|8484.82|275
1660210200000|2022-08-11 09:30:00|8609.35|8489.35|8616|8496|8616.06|8496.06|8608.79|8488.79|280
1660210500000|2022-08-11 09:35:00|8615.97|8495.97|8624.87|8504.87|8627.44|8507.44|8615.96|8495.96|266
1660210800000|2022-08-11 09:40:00|8624.88|8504.88|8620.48|8500.48|8625.88|8505.88|8618.12|8498.12|276
1660211100000|2022-08-11 09:45:00|8620.47|8500.47|8622.77|8502.77|8625.82|8505.82|8616.66|8496.66|280
1660211400000|2022-08-11 09:50:00|8622.85|8502.85|8605.24|8485.24|8622.85|8502.85|8605.23|8485.23|278
1660211700000|2022-08-11 09:55:00|8604.17|8484.17|8585.44|8465.44|8604.17|8484.17|8585.33|8465.33|276
1660212000000|2022-08-11 10:00:00|8585.68|8465.68|8595.36|8475.36|8595.52|8475.52|8583.75|8463.75|271
1660212300000|2022-08-11 10:05:00|8595.55|8475.55|8590.39|8470.39|8602.72|8482.72|8590.39|8470.39|274
1660212600000|2022-08-11 10:10:00|8590.37|8470.37|8588.18|8468.18|8590.37|8470.37|8580.57|8460.57|280
1660212900000|2022-08-11 10:15:00|8588.23|8468.23|8588.57|8468.57|8589.77|8469.77|8583.8|8463.8|282
1660213200000|2022-08-11 10:20:00|8589.61|8469.61|8593.64|8473.64|8596.3|8476.3|8588.18|8468.18|281
1660213500000|2022-08-11 10:25:00|8593.45|8473.45|8591.68|8471.68|8594.68|8474.68|8587.57|8467.57|284
1660213800000|2022-08-11 10:30:00|8591.64|8471.64|8600.88|8480.88|8600.9|8480.9|8590.92|8470.92|270
1660214100000|2022-08-11 10:35:00|8600.9|8480.9|8600.13|8480.13|8600.9|8480.9|8596.73|8476.73|267
1660214400000|2022-08-11 10:40:00|8600.12|8480.12|8586.94|8466.94|8600.96|8480.96|8586.5|8466.5|272
1660214700000|2022-08-11 10:45:00|8587.16|8467.16|8602.52|8482.52|8604.51|8484.51|8587.01|8467.01|286
1660215000000|2022-08-11 10:50:00|8602.53|8482.53|8597|8477|8604.94|8484.94|8596.9|8476.9|268
1660215300000|2022-08-11 10:55:00|8596.91|8476.91|8594.9|8474.9|8602.72|8482.72|8594.29|8474.29|285
1660215600000|2022-08-11 11:00:00|8594.88|8474.88|8605.4|8485.4|8605.4|8485.4|8590.83|8470.83|278
1660215900000|2022-08-11 11:05:00|8605.42|8485.42|8608.21|8488.21|8611.63|8491.63|8603.97|8483.97|270
1660216200000|2022-08-11 11:10:00|8608.36|8488.36|8607.47|8487.47|8609.78|8489.78|8604.57|8484.57|271
1660216500000|2022-08-11 11:15:00|8607.46|8487.46|8610.17|8490.17|8612.35|8492.35|8605.6|8485.6|277
1660216800000|2022-08-11 11:20:00|8610.11|8490.11|8611.11|8491.11|8611.96|8491.96|8606.94|8486.94|281
1660217100000|2022-08-11 11:25:00|8611.08|8491.08|8620.17|8500.17|8620.21|8500.21|8610.54|8490.54|289
1660217400000|2022-08-11 11:30:00|8621|8501|8620.26|8500.26|8624.65|8504.65|8618.7|8498.7|284
1660217700000|2022-08-11 11:35:00|8620.42|8500.42|8627.39|8507.39|8627.55|8507.55|8618.97|8498.97|281
1660218000000|2022-08-11 11:40:00|8627.36|8507.36|8628.2|8508.2|8628.6|8508.6|8621.52|8501.52|281
1660218300000|2022-08-11 11:45:00|8628.17|8508.17|8634.18|8514.18|8635.72|8515.72|8628.15|8508.15|277
1660218600000|2022-08-11 11:50:00|8634.33|8514.33|8648.87|8528.87|8660.24|8540.24|8634.04|8514.04|287
1660218900000|2022-08-11 11:55:00|8648.79|8528.79|8634.98|8514.98|8654.92|8534.92|8632.5|8512.5|289
1660219200000|2022-08-11 12:00:00|8634.5|8514.5|8651.67|8531.67|8654.79|8534.79|8632.26|8512.26|276
1660219500000|2022-08-11 12:05:00|8651.8|8531.8|8662.3|8542.3|8662.37|8542.37|8650.04|8530.04|278
1660219800000|2022-08-11 12:10:00|8662.81|8542.81|8685.21|8565.21|8689.89|8569.89|8656.65|8536.65|292
1660220100000|2022-08-11 12:15:00|8685.18|8565.18|8689.82|8569.82|8708.32|8588.32|8682.11|8562.11|290
1660220400000|2022-08-11 12:20:00|8689.81|8569.81|8703.76|8583.76|8714.82|8594.82|8689.35|8569.35|297
1660220700000|2022-08-11 12:25:00|8703.82|8583.82|8697.42|8577.42|8712.96|8592.96|8697.42|8577.42|294
1660221000000|2022-08-11 12:30:00|8697.33|8577.33|8667.28|8547.28|8741.85|8621.85|8666.59|8546.59|300
1660221300000|2022-08-11 12:35:00|8667.43|8547.43|8709.97|8589.97|8713.55|8593.55|8667.43|8547.43|295
1660221600000|2022-08-11 12:40:00|8710.07|8590.07|8699.88|8579.88|8720.03|8600.03|8690.44|8570.44|296
1660221900000|2022-08-11 12:45:00|8699.48|8579.48|8714.74|8594.74|8716.89|8596.89|8698.4|8578.4|295
1660222200000|2022-08-11 12:50:00|8714.72|8594.72|8734.3|8614.3|8738.46|8618.46|8703.1|8583.1|288
1660222500000|2022-08-11 12:55:00|8734.01|8614.01|8747.89|8627.89|8747.89|8627.89|8733.63|8613.63|294
1660222800000|2022-08-11 13:00:00|8747.92|8627.92|8732.68|8612.68|8752.12|8632.12|8731.61|8611.61|292
1660223100000|2022-08-11 13:05:00|8732.79|8612.79|8732.03|8612.03|8734.55|8614.55|8723.7|8603.7|293
1660223400000|2022-08-11 13:10:00|8732.59|8612.59|8692.46|8572.46|8734.71|8614.71|8692|8572|294
1660223700000|2022-08-11 13:15:00|8692.48|8572.48|8669.75|8549.75|8697.07|8577.07|8665.66|8545.66|294
1660224000000|2022-08-11 13:20:00|8670|8550|8665.29|8545.29|8673.58|8553.58|8661.38|8541.38|296
1660224300000|2022-08-11 13:25:00|8664.97|8544.97|8684|8564|8684.51|8564.51|8660.39|8540.39|294
1660224600000|2022-08-11 13:30:00|8684.45|8564.45|8662.01|8542.01|8685.22|8565.22|8662.01|8542.01|295
1660224900000|2022-08-11 13:35:00|8661.97|8541.97|8654.58|8534.58|8661.97|8541.97|8642.67|8522.67|293
1660225200000|2022-08-11 13:40:00|8654.56|8534.56|8681.51|8561.51|8684.04|8564.04|8654.56|8534.56|297
1660225500000|2022-08-11 13:45:00|8681.33|8561.33|8686.08|8566.08|8687.03|8567.03|8673.4|8553.4|295
1660225800000|2022-08-11 13:50:00|8685.88|8565.88|8700.97|8580.97|8700.97|8580.97|8683.73|8563.73|289
1660226100000|2022-08-11 13:55:00|8700.78|8580.78|8696.01|8576.01|8701.63|8581.63|8686.83|8566.83|293
1660226400000|2022-08-11 14:00:00|8695.99|8575.99|8707.43|8587.43|8707.47|8587.47|8695.99|8575.99|292
1660226700000|2022-08-11 14:05:00|8707.6|8587.6|8726.93|8606.93|8728.82|8608.82|8707.6|8587.6|294
1660227000000|2022-08-11 14:10:00|8726.79|8606.79|8732.94|8612.94|8738.92|8618.92|8723.37|8603.37|290
1660227300000|2022-08-11 14:15:00|8733.35|8613.35|8712.91|8592.91|8738.63|8618.63|8709.87|8589.87|289
1660227600000|2022-08-11 14:20:00|8712.87|8592.87|8685.94|8565.94|8713.45|8593.45|8684.72|8564.72|286
1660227900000|2022-08-11 14:25:00|8685.27|8565.27|8662.18|8542.18|8685.84|8565.84|8661.92|8541.92|285
1660228200000|2022-08-11 14:30:00|8662.14|8542.14|8648.44|8528.44|8671.61|8551.61|8648.42|8528.42|292
1660228500000|2022-08-11 14:35:00|8648.37|8528.37|8618.27|8498.27|8648.37|8528.37|8618.24|8498.24|293
1660228800000|2022-08-11 14:40:00|8616.38|8496.38|8594.82|8474.82|8616.38|8496.38|8577.33|8457.33|293
1660229100000|2022-08-11 14:45:00|8594.81|8474.81|8606.04|8486.04|8611.36|8491.36|8590.9|8470.9|294
1660229400000|2022-08-11 14:50:00|8606.07|8486.07|8643.33|8523.33|8643.33|8523.33|8605.94|8485.94|289
1660229700000|2022-08-11 14:55:00|8643.38|8523.38|8632.26|8512.26|8643.47|8523.47|8631.96|8511.96|291
1660230000000|2022-08-11 15:00:00|8632.13|8512.13|8627.02|8507.02|8637.84|8517.84|8622.62|8502.62|292
1660230300000|2022-08-11 15:05:00|8627.38|8507.38|8598.29|8478.29|8629.27|8509.27|8594.67|8474.67|293
1660230600000|2022-08-11 15:10:00|8598.84|8478.84|8600.53|8480.53|8609.98|8489.98|8597.68|8477.68|286
1660230900000|2022-08-11 15:15:00|8599.88|8479.88|8575.89|8455.89|8609.87|8489.87|8574.27|8454.27|291
1660231200000|2022-08-11 15:20:00|8576.01|8456.01|8605.53|8485.53|8608.36|8488.36|8575.09|8455.09|291
1660231500000|2022-08-11 15:25:00|8605.41|8485.41|8614.72|8494.72|8615.2|8495.2|8600.99|8480.99|298
1660231800000|2022-08-11 15:30:00|8614.36|8494.36|8629.27|8509.27|8631.48|8511.48|8613.94|8493.94|286
1660232100000|2022-08-11 15:35:00|8629.24|8509.24|8607.6|8487.6|8633.17|8513.17|8605.71|8485.71|286
1660232400000|2022-08-11 15:40:00|8607.5|8487.5|8590.2|8470.2|8608.16|8488.16|8590.2|8470.2|286
1660232700000|2022-08-11 15:45:00|8590.13|8470.13|8565.82|8445.82|8590.28|8470.28|8556.92|8436.92|291
1660233000000|2022-08-11 15:50:00|8565.64|8445.64|8545.75|8425.75|8565.64|8445.64|8533.29|8413.29|287
1660233300000|2022-08-11 15:55:00|8545.55|8425.55|8558.03|8438.03|8561.05|8441.05|8545.48|8425.48|287
1660233600000|2022-08-11 16:00:00|8557.8|8437.8|8563.1|8443.1|8570.05|8450.05|8553.53|8433.53|290
1660233900000|2022-08-11 16:05:00|8563.44|8443.44|8563.87|8443.87|8564.82|8444.82|8547.69|8427.69|292
1660234200000|2022-08-11 16:10:00|8563.82|8443.82|8554.13|8434.13|8571.2|8451.2|8553.61|8433.61|285
1660234500000|2022-08-11 16:15:00|8554.01|8434.01|8567.95|8447.95|8569.67|8449.67|8546.44|8426.44|284
1660234800000|2022-08-11 16:20:00|8567.9|8447.9|8571.9|8451.9|8574.04|8454.04|8564.52|8444.52|290
1660235100000|2022-08-11 16:25:00|8571.57|8451.57|8579.18|8459.18|8579.18|8459.18|8570.12|8450.12|279
1660235400000|2022-08-11 16:30:00|8579.25|8459.25|8597.54|8477.54|8600.14|8480.14|8579.25|8459.25|287
1660235700000|2022-08-11 16:35:00|8597.57|8477.57|8568.33|8448.33|8598.05|8478.05|8568.33|8448.33|283
1660236000000|2022-08-11 16:40:00|8567.94|8447.94|8575.37|8455.37|8576.27|8456.27|8558.89|8438.89|284
1660236300000|2022-08-11 16:45:00|8575.5|8455.5|8581.22|8461.22|8581.45|8461.45|8571.14|8451.14|283
1660236600000|2022-08-11 16:50:00|8581.43|8461.43|8582.11|8462.11|8587.36|8467.36|8580.14|8460.14|283
1660236900000|2022-08-11 16:55:00|8582.01|8462.01|8590.45|8470.45|8590.92|8470.92|8582.01|8462.01|285
1660237200000|2022-08-11 17:00:00|8590.47|8470.47|8586.06|8466.06|8596.4|8476.4|8585.34|8465.34|284
1660237500000|2022-08-11 17:05:00|8586.01|8466.01|8591.34|8471.34|8597.25|8477.25|8586.01|8466.01|272
1660237800000|2022-08-11 17:10:00|8591.14|8471.14|8598.38|8478.38|8598.68|8478.68|8586.54|8466.54|282
1660238100000|2022-08-11 17:15:00|8598.4|8478.4|8611.45|8491.45|8611.59|8491.59|8598.12|8478.12|287
1660238400000|2022-08-11 17:20:00|8611.72|8491.72|8606.23|8486.23|8613.1|8493.1|8606.23|8486.23|285
1660238700000|2022-08-11 17:25:00|8606.27|8486.27|8601.41|8481.41|8606.94|8486.94|8598.11|8478.11|279
1660239000000|2022-08-11 17:30:00|8601.19|8481.19|8597.62|8477.62|8601.72|8481.72|8595.31|8475.31|281
1660239300000|2022-08-11 17:35:00|8597.18|8477.18|8610.66|8490.66|8612.24|8492.24|8595.67|8475.67|284
1660239600000|2022-08-11 17:40:00|8610.61|8490.61|8615.91|8495.91|8617.5|8497.5|8609.81|8489.81|284
1660239900000|2022-08-11 17:45:00|8615.64|8495.64|8585.35|8465.35|8615.64|8495.64|8585.35|8465.35|287
1660240200000|2022-08-11 17:50:00|8585.32|8465.32|8577.68|8457.68|8585.47|8465.47|8575.94|8455.94|280
1660240500000|2022-08-11 17:55:00|8577.86|8457.86|8595.23|8475.23|8596.48|8476.48|8577.86|8457.86|288
1660240800000|2022-08-11 18:00:00|8595.22|8475.22|8576.41|8456.41|8595.22|8475.22|8576.01|8456.01|275
1660241100000|2022-08-11 18:05:00|8576.4|8456.4|8571.81|8451.81|8576.72|8456.72|8571.54|8451.54|276
1660241400000|2022-08-11 18:10:00|8571.48|8451.48|8527.54|8407.54|8571.7|8451.7|8527.54|8407.54|282
1660241700000|2022-08-11 18:15:00|8527.7|8407.7|8521.5|8401.5|8527.71|8407.71|8504.91|8384.91|291
1660242000000|2022-08-11 18:20:00|8521.69|8401.69|8525.53|8405.53|8525.67|8405.67|8501.42|8381.42|291
1660242300000|2022-08-11 18:25:00|8525.26|8405.26|8536.05|8416.05|8536.24|8416.24|8521.65|8401.65|288
1660242600000|2022-08-11 18:30:00|8535.88|8415.88|8531.93|8411.93|8541.53|8421.53|8530.85|8410.85|286
1660242900000|2022-08-11 18:35:00|8531.94|8411.94|8550.52|8430.52|8550.52|8430.52|8530.54|8410.54|282
1660243200000|2022-08-11 18:40:00|8550.37|8430.37|8546.41|8426.41|8551.47|8431.47|8545.44|8425.44|281
1660243500000|2022-08-11 18:45:00|8546.48|8426.48|8545.75|8425.75|8548|8428|8542.89|8422.89|284
1660243800000|2022-08-11 18:50:00|8545.74|8425.74|8522.61|8402.61|8545.88|8425.88|8522.23|8402.23|280
1660244100000|2022-08-11 18:55:00|8522.88|8402.88|8535.17|8415.17|8535.88|8415.88|8521.61|8401.61|282
1660244400000|2022-08-11 19:00:00|8535.16|8415.16|8526.97|8406.97|8535.52|8415.52|8523.43|8403.43|276
1660244700000|2022-08-11 19:05:00|8527.08|8407.08|8515.39|8395.39|8528.59|8408.59|8513.48|8393.48|281
1660245000000|2022-08-11 19:10:00|8515.46|8395.46|8506.34|8386.34|8521.41|8401.41|8499.26|8379.26|290
1660245300000|2022-08-11 19:15:00|8506.19|8386.19|8523.43|8403.43|8523.43|8403.43|8505.32|8385.32|278
1660245600000|2022-08-11 19:20:00|8523.45|8403.45|8533.73|8413.73|8536.96|8416.96|8523.31|8403.31|275
1660245900000|2022-08-11 19:25:00|8533.74|8413.74|8537.79|8417.79|8540.12|8420.12|8532.16|8412.16|283
1660246200000|2022-08-11 19:30:00|8537.82|8417.82|8543.68|8423.68|8543.95|8423.95|8536.4|8416.4|270
1660246500000|2022-08-11 19:35:00|8543.69|8423.69|8535.82|8415.82|8543.93|8423.93|8532.88|8412.88|268
1660246800000|2022-08-11 19:40:00|8535.59|8415.59|8548.28|8428.28|8548.28|8428.28|8534.39|8414.39|278
1660247100000|2022-08-11 19:45:00|8548.58|8428.58|8550.85|8430.85|8552.33|8432.33|8548.58|8428.58|280
1660247400000|2022-08-11 19:50:00|8550.89|8430.89|8559.41|8439.41|8559.41|8439.41|8549.52|8429.52|275
1660247700000|2022-08-11 19:55:00|8559.62|8439.62|8555.16|8435.16|8561.53|8441.53|8551.16|8431.16|285
1660248000000|2022-08-11 20:00:00|8555.57|8435.57|8548.38|8428.38|8565.4|8445.4|8547.39|8427.39|284
1660248300000|2022-08-11 20:05:00|8548.89|8428.89|8532.73|8412.73|8549.68|8429.68|8527.03|8407.03|287
1660248600000|2022-08-11 20:10:00|8532.47|8412.47|8533.97|8413.97|8534.05|8414.05|8528.2|8408.2|281
1660248900000|2022-08-11 20:15:00|8533.79|8413.79|8514.24|8394.24|8535.83|8415.83|8514.24|8394.24|289
1660249200000|2022-08-11 20:20:00|8514.37|8394.37|8518.25|8398.25|8518.89|8398.89|8510.53|8390.53|279
1660249500000|2022-08-11 20:25:00|8518.15|8398.15|8542.97|8422.97|8543.2|8423.2|8516.78|8396.78|291
1660249800000|2022-08-11 20:30:00|8543.23|8423.23|8558.63|8438.63|8559.27|8439.27|8543.23|8423.23|287
1660250100000|2022-08-11 20:35:00|8558.66|8438.66|8551.76|8431.76|8559.73|8439.73|8551.76|8431.76|274
1660250400000|2022-08-11 20:40:00|8551.65|8431.65|8557.69|8437.69|8558.84|8438.84|8550.89|8430.89|274
1660250700000|2022-08-11 20:45:00|8557.55|8437.55|8567.46|8447.46|8568.34|8448.34|8555.76|8435.76|283
1660251000000|2022-08-11 20:50:00|8567.5|8447.5|8565.89|8445.89|8569.56|8449.56|8565.89|8445.89|289
1660251300000|2022-08-11 20:55:00|8566.2|8446.2|8571.33|8451.33|8573.25|8453.25|8564.53|8444.53|283
1660251600000|2022-08-11 21:00:00|8571.13|8451.13|8564.72|8444.72|8571.25|8451.25|8560.57|8440.57|281
1660251900000|2022-08-11 21:05:00|8564.78|8444.78|8567.43|8447.43|8568.36|8448.36|8561.55|8441.55|278
1660252200000|2022-08-11 21:10:00|8567.57|8447.57|8563|8443|8567.77|8447.77|8562.87|8442.87|281
1660252500000|2022-08-11 21:15:00|8562.93|8442.93|8565.69|8445.69|8565.76|8445.76|8559.89|8439.89|283
1660252800000|2022-08-11 21:20:00|8565.76|8445.76|8567.2|8447.2|8570.75|8450.75|8565.57|8445.57|273
1660253100000|2022-08-11 21:25:00|8567.47|8447.47|8559.61|8439.61|8569.66|8449.66|8559.61|8439.61|283
1660253400000|2022-08-11 21:30:00|8559.95|8439.95|8586.09|8466.09|8587.74|8467.74|8555.89|8435.89|284
1660253700000|2022-08-11 21:35:00|8586.11|8466.11|8560.79|8440.79|8586.24|8466.24|8560.79|8440.79|291
1660254000000|2022-08-11 21:40:00|8560.88|8440.88|8537.15|8417.15|8560.88|8440.88|8534.33|8414.33|287
1660254300000|2022-08-11 21:45:00|8537.3|8417.3|8521.36|8401.36|8539.12|8419.12|8516.49|8396.49|283
1660254600000|2022-08-11 21:50:00|8521.13|8401.13|8553.51|8433.51|8553.51|8433.51|8520.46|8400.46|285
1660254900000|2022-08-11 21:55:00|8553.45|8433.45|8560.55|8440.55|8564.1|8444.1|8552.19|8432.19|278
1660255200000|2022-08-11 22:00:00|8560.72|8440.72|8551.49|8431.49|8561.12|8441.12|8550.82|8430.82|280
1660255500000|2022-08-11 22:05:00|8551.39|8431.39|8540.91|8420.91|8553.68|8433.68|8539.78|8419.78|287
1660255800000|2022-08-11 22:10:00|8540.35|8420.35|8535.6|8415.6|8540.35|8420.35|8529.53|8409.53|281
1660256100000|2022-08-11 22:15:00|8535.52|8415.52|8529.08|8409.08|8543.64|8423.64|8528.78|8408.78|273
1660256400000|2022-08-11 22:20:00|8529.09|8409.09|8516.67|8396.67|8530.72|8410.72|8516.67|8396.67|267
1660256700000|2022-08-11 22:25:00|8516.77|8396.77|8513.92|8393.92|8521.81|8401.81|8512.02|8392.02|290
1660257000000|2022-08-11 22:30:00|8513.8|8393.8|8527.48|8407.48|8529.11|8409.11|8513.25|8393.25|280
1660257300000|2022-08-11 22:35:00|8527.8|8407.8|8524.17|8404.17|8532.29|8412.29|8523.86|8403.86|269
1660257600000|2022-08-11 22:40:00|8524.14|8404.14|8522.75|8402.75|8524.42|8404.42|8521.3|8401.3|167
1660257900000|2022-08-11 22:45:00|8521.22|8401.22|8521.71|8401.71|8521.71|8401.71|8521.11|8401.11|11
1660258200000|2022-08-11 22:50:00|8521.85|8401.85|8491.1|8371.1|8522.1|8402.1|8490.83|8370.83|278
1660258500000|2022-08-11 22:55:00|8491.08|8371.08|8468.46|8348.46|8491.16|8371.16|8467|8347|296
1660258800000|2022-08-11 23:00:00|8468.28|8348.28|8461.04|8341.04|8469.25|8349.25|8458|8338|286
1660259100000|2022-08-11 23:05:00|8461.22|8341.22|8444.7|8324.7|8462.97|8342.97|8444.7|8324.7|280
1660259400000|2022-08-11 23:10:00|8444.47|8324.47|8466.13|8346.13|8466.33|8346.33|8444.17|8324.17|276
1660259700000|2022-08-11 23:15:00|8466.49|8346.49|8473.54|8353.54|8474.06|8354.06|8462.91|8342.91|283
1660260000000|2022-08-11 23:20:00|8473.45|8353.45|8465.55|8345.55|8474.64|8354.64|8465.13|8345.13|269
1660260300000|2022-08-11 23:25:00|8465.75|8345.75|8455.81|8335.81|8465.84|8345.84|8450.89|8330.89|285
1660260600000|2022-08-11 23:30:00|8455.88|8335.88|8452.95|8332.95|8459.84|8339.84|8452.95|8332.95|275
1660260900000|2022-08-11 23:35:00|8452.74|8332.74|8444.89|8324.89|8452.74|8332.74|8441.3|8321.3|288
1660261200000|2022-08-11 23:40:00|8445.18|8325.18|8470.75|8350.75|8475.5|8355.5|8445.18|8325.18|280
1660261500000|2022-08-11 23:45:00|8470.72|8350.72|8475.99|8355.99|8484.21|8364.21|8470.6|8350.6|281
1660261800000|2022-08-11 23:50:00|8475.93|8355.93|8481.39|8361.39|8487.64|8367.64|8475.93|8355.93|279
1660262100000|2022-08-11 23:55:00|8481.34|8361.34|8480.65|8360.65|8484.01|8364.01|8480.58|8360.58|276
1660262400000|2022-08-12 00:00:00|8480.6|8360.6|8480.06|8360.06|8489.41|8369.41|8479.79|8359.79|276
1660262700000|2022-08-12 00:05:00|8479.94|8359.94|8449.08|8329.08|8480.19|8360.19|8449.08|8329.08|288
1660263000000|2022-08-12 00:10:00|8448.64|8328.64|8415.41|8295.41|8450.75|8330.75|8415.41|8295.41|291
1660263300000|2022-08-12 00:15:00|8415.51|8295.51|8403.99|8283.99|8418.53|8298.53|8390.76|8270.76|295
1660263600000|2022-08-12 00:20:00|8404.07|8284.07|8418.71|8298.71|8419.07|8299.07|8403.87|8283.87|286
1660263900000|2022-08-12 00:25:00|8418.74|8298.74|8446.51|8326.51|8446.51|8326.51|8418.04|8298.04|285
1660264200000|2022-08-12 00:30:00|8446.69|8326.69|8478.79|8358.79|8480.93|8360.93|8446.53|8326.53|291
1660264500000|2022-08-12 00:35:00|8478.73|8358.73|8492.9|8372.9|8492.9|8372.9|8476.91|8356.91|287
1660264800000|2022-08-12 00:40:00|8493|8373|8494.85|8374.85|8495.7|8375.7|8488.46|8368.46|269
1660265100000|2022-08-12 00:45:00|8495.02|8375.02|8494.92|8374.92|8498.33|8378.33|8490.3|8370.3|280
1660265400000|2022-08-12 00:50:00|8494.85|8374.85|8506.45|8386.45|8506.46|8386.46|8490.33|8370.33|286
1660265700000|2022-08-12 00:55:00|8506.23|8386.23|8504.41|8384.41|8508.09|8388.09|8502.52|8382.52|280
1660266000000|2022-08-12 01:00:00|8504.34|8384.34|8505.54|8385.54|8507.77|8387.77|8500.72|8380.72|274
1660266300000|2022-08-12 01:05:00|8505.42|8385.42|8499.73|8379.73|8512.09|8392.09|8499.45|8379.45|276
1660266600000|2022-08-12 01:10:00|8499.63|8379.63|8491.24|8371.24|8507.1|8387.1|8490.96|8370.96|275
1660266900000|2022-08-12 01:15:00|8491.14|8371.14|8500.19|8380.19|8500.99|8380.99|8491.11|8371.11|270
1660267200000|2022-08-12 01:20:00|8500.28|8380.28|8503.65|8383.65|8503.71|8383.71|8496.63|8376.63|272
1660267500000|2022-08-12 01:25:00|8503.64|8383.64|8505.34|8385.34|8509.04|8389.04|8503.44|8383.44|279
1660267800000|2022-08-12 01:30:00|8505.38|8385.38|8503.47|8383.47|8505.38|8385.38|8496.84|8376.84|284
1660268100000|2022-08-12 01:35:00|8503.2|8383.2|8478.98|8358.98|8503.75|8383.75|8476.07|8356.07|277
1660268400000|2022-08-12 01:40:00|8479.04|8359.04|8483.44|8363.44|8489.55|8369.55|8478.88|8358.88|272
1660268700000|2022-08-12 01:45:00|8483.46|8363.46|8478.34|8358.34|8483.56|8363.56|8476.69|8356.69|268
1660269000000|2022-08-12 01:50:00|8478.39|8358.39|8468.53|8348.53|8478.39|8358.39|8468.53|8348.53|269
1660269300000|2022-08-12 01:55:00|8468.48|8348.48|8474.26|8354.26|8475.77|8355.77|8465.59|8345.59|258
1660269600000|2022-08-12 02:00:00|8474.25|8354.25|8476.87|8356.87|8482.89|8362.89|8473.31|8353.31|277
1660269900000|2022-08-12 02:05:00|8476.76|8356.76|8462.22|8342.22|8476.76|8356.76|8459.14|8339.14|275
1660270200000|2022-08-12 02:10:00|8462.21|8342.21|8438.05|8318.05|8462.45|8342.45|8437.69|8317.69|287
1660270500000|2022-08-12 02:15:00|8438.15|8318.15|8442.84|8322.84|8443.87|8323.87|8436.65|8316.65|274
1660270800000|2022-08-12 02:20:00|8442.89|8322.89|8458.02|8338.02|8458.02|8338.02|8442.85|8322.85|270
1660271100000|2022-08-12 02:25:00|8458.03|8338.03|8487.14|8367.14|8487.14|8367.14|8457.79|8337.79|286
1660271400000|2022-08-12 02:30:00|8487.32|8367.32|8514.81|8394.81|8514.81|8394.81|8487.32|8367.32|285
1660271700000|2022-08-12 02:35:00|8514.58|8394.58|8512.88|8392.88|8523.19|8403.19|8509.99|8389.99|275
1660272000000|2022-08-12 02:40:00|8513.27|8393.27|8513.05|8393.05|8513.75|8393.75|8508.28|8388.28|273
1660272300000|2022-08-12 02:45:00|8513.21|8393.21|8526.46|8406.46|8526.46|8406.46|8511.97|8391.97|267
1660272600000|2022-08-12 02:50:00|8526.88|8406.88|8559.04|8439.04|8566.41|8446.41|8526.88|8406.88|289
1660272900000|2022-08-12 02:55:00|8559.07|8439.07|8541.71|8421.71|8561.24|8441.24|8541.07|8421.07|283
1660273200000|2022-08-12 03:00:00|8542.04|8422.04|8537.27|8417.27|8544.71|8424.71|8528.75|8408.75|282
1660273500000|2022-08-12 03:05:00|8537.26|8417.26|8533.5|8413.5|8545.13|8425.13|8532.91|8412.91|274
1660273800000|2022-08-12 03:10:00|8533.49|8413.49|8535.31|8415.31|8535.31|8415.31|8532.51|8412.51|264
1660274100000|2022-08-12 03:15:00|8535.43|8415.43|8532.94|8412.94|8539.5|8419.5|8531.61|8411.61|283
1660274400000|2022-08-12 03:20:00|8532.67|8412.67|8524.23|8404.23|8535.13|8415.13|8523.82|8403.82|268
1660274700000|2022-08-12 03:25:00|8524.14|8404.14|8524.46|8404.46|8526.83|8406.83|8522.75|8402.75|270
1660275000000|2022-08-12 03:30:00|8524.47|8404.47|8523.28|8403.28|8527.21|8407.21|8514.82|8394.82|281
1660275300000|2022-08-12 03:35:00|8523.22|8403.22|8533.38|8413.38|8533.38|8413.38|8523.19|8403.19|262
1660275600000|2022-08-12 03:40:00|8533.37|8413.37|8534.67|8414.67|8538.05|8418.05|8531.91|8411.91|278
1660275900000|2022-08-12 03:45:00|8534.69|8414.69|8529.47|8409.47|8535.1|8415.1|8526.63|8406.63|275
1660276200000|2022-08-12 03:50:00|8529.43|8409.43|8540.88|8420.88|8547.55|8427.55|8527.81|8407.81|266
1660276500000|2022-08-12 03:55:00|8540.86|8420.86|8540.35|8420.35|8541.52|8421.52|8537.45|8417.45|266
1660276800000|2022-08-12 04:00:00|8540.39|8420.39|8546.37|8426.37|8546.37|8426.37|8538.6|8418.6|290
1660277100000|2022-08-12 04:05:00|8546.41|8426.41|8536.5|8416.5|8551.77|8431.77|8536.46|8416.46|272
1660277400000|2022-08-12 04:10:00|8536.14|8416.14|8535.57|8415.57|8536.87|8416.87|8532.86|8412.86|270
1660277700000|2022-08-12 04:15:00|8535.47|8415.47|8531.85|8411.85|8535.53|8415.53|8524.91|8404.91|284
1660278000000|2022-08-12 04:20:00|8531.96|8411.96|8523.94|8403.94|8534.95|8414.95|8523.94|8403.94|270
1660278300000|2022-08-12 04:25:00|8523.97|8403.97|8515.13|8395.13|8524|8404|8511.45|8391.45|266
1660278600000|2022-08-12 04:30:00|8515.18|8395.18|8517.11|8397.11|8518.95|8398.95|8509.97|8389.97|279
1660278900000|2022-08-12 04:35:00|8516.89|8396.89|8515.36|8395.36|8519.03|8399.03|8514.23|8394.23|261
1660279200000|2022-08-12 04:40:00|8515.29|8395.29|8516.28|8396.28|8516.38|8396.38|8513.08|8393.08|268
1660279500000|2022-08-12 04:45:00|8516.36|8396.36|8507.27|8387.27|8517.27|8397.27|8507.01|8387.01|266
1660279800000|2022-08-12 04:50:00|8507.3|8387.3|8509.98|8389.98|8511.95|8391.95|8505.65|8385.65|270
1660280100000|2022-08-12 04:55:00|8509.93|8389.93|8503.5|8383.5|8509.97|8389.97|8501.76|8381.76|251
1660280400000|2022-08-12 05:00:00|8503.42|8383.42|8507.09|8387.09|8507.75|8387.75|8502.62|8382.62|268
1660280700000|2022-08-12 05:05:00|8507.26|8387.26|8514.35|8394.35|8516.28|8396.28|8507.26|8387.26|258
1660281000000|2022-08-12 05:10:00|8514.45|8394.45|8520.49|8400.49|8520.77|8400.77|8513.63|8393.63|256
1660281300000|2022-08-12 05:15:00|8520.47|8400.47|8526.97|8406.97|8526.97|8406.97|8518.38|8398.38|280
1660281600000|2022-08-12 05:20:00|8526.94|8406.94|8521.58|8401.58|8537.11|8417.11|8521.58|8401.58|265
1660281900000|2022-08-12 05:25:00|8521.62|8401.62|8523.57|8403.57|8523.57|8403.57|8507.78|8387.78|285
1660282200000|2022-08-12 05:30:00|8523.61|8403.61|8515.77|8395.77|8527.74|8407.74|8515.61|8395.61|263
1660282500000|2022-08-12 05:35:00|8515.82|8395.82|8510.58|8390.58|8517.44|8397.44|8510.57|8390.57|263
1660282800000|2022-08-12 05:40:00|8510.7|8390.7|8505.54|8385.54|8510.7|8390.7|8500.19|8380.19|261
1660283100000|2022-08-12 05:45:00|8505.63|8385.63|8502.18|8382.18|8508.84|8388.84|8501.68|8381.68|267
1660283400000|2022-08-12 05:50:00|8502.13|8382.13|8505.41|8385.41|8505.63|8385.63|8502.12|8382.12|262
1660283700000|2022-08-12 05:55:00|8505.47|8385.47|8501.36|8381.36|8507.85|8387.85|8499.5|8379.5|260
1660284000000|2022-08-12 06:00:00|8501.47|8381.47|8513.06|8393.06|8514.03|8394.03|8501.36|8381.36|281
1660284300000|2022-08-12 06:05:00|8513.07|8393.07|8488.14|8368.14|8514.52|8394.52|8488.14|8368.14|281
1660284600000|2022-08-12 06:10:00|8487.64|8367.64|8486.58|8366.58|8488.3|8368.3|8484.1|8364.1|282
1660284900000|2022-08-12 06:15:00|8486.64|8366.64|8490.86|8370.86|8490.88|8370.88|8486.45|8366.45|269
1660285200000|2022-08-12 06:20:00|8490.78|8370.78|8483.75|8363.75|8491.56|8371.56|8479.93|8359.93|266
1660285500000|2022-08-12 06:25:00|8483.76|8363.76|8500.63|8380.63|8504.32|8384.32|8483.76|8363.76|284
1660285800000|2022-08-12 06:30:00|8500.04|8380.04|8482.04|8362.04|8504.53|8384.53|8480.37|8360.37|280
1660286100000|2022-08-12 06:35:00|8482.07|8362.07|8483.56|8363.56|8485.77|8365.77|8479.86|8359.86|258
1660286400000|2022-08-12 06:40:00|8483.63|8363.63|8478.38|8358.38|8484.34|8364.34|8476.21|8356.21|280
1660286700000|2022-08-12 06:45:00|8478.32|8358.32|8485.35|8365.35|8485.76|8365.76|8470.26|8350.26|265
1660287000000|2022-08-12 06:50:00|8485.23|8365.23|8487.55|8367.55|8487.55|8367.55|8481.06|8361.06|257
1660287300000|2022-08-12 06:55:00|8487.7|8367.7|8496.1|8376.1|8496.35|8376.35|8486.47|8366.47|269
1660287600000|2022-08-12 07:00:00|8496.3|8376.3|8484.5|8364.5|8498.34|8378.34|8484.38|8364.38|259
1660287900000|2022-08-12 07:05:00|8484.41|8364.41|8503.83|8383.83|8503.83|8383.83|8481.09|8361.09|273
1660288200000|2022-08-12 07:10:00|8503.8|8383.8|8499.62|8379.62|8505.97|8385.97|8499.32|8379.32|276
1660288500000|2022-08-12 07:15:00|8499.66|8379.66|8492.26|8372.26|8500.52|8380.52|8491.56|8371.56|252
1660288800000|2022-08-12 07:20:00|8492.21|8372.21|8498.07|8378.07|8498.58|8378.58|8491.22|8371.22|272
1660289100000|2022-08-12 07:25:00|8498.06|8378.06|8500.16|8380.16|8507.18|8387.18|8497.73|8377.73|276
1660289400000|2022-08-12 07:30:00|8500.03|8380.03|8486.25|8366.25|8501.32|8381.32|8485.82|8365.82|270
1660289700000|2022-08-12 07:35:00|8486.19|8366.19|8483.61|8363.61|8487.1|8367.1|8482.32|8362.32|249
1660290000000|2022-08-12 07:40:00|8483.54|8363.54|8481.54|8361.54|8488.61|8368.61|8481.47|8361.47|258
1660290300000|2022-08-12 07:45:00|8481.57|8361.57|8489.86|8369.86|8491.16|8371.16|8480.98|8360.98|260
1660290600000|2022-08-12 07:50:00|8489.71|8369.71|8502.03|8382.03|8502.31|8382.31|8489.12|8369.12|266
1660290900000|2022-08-12 07:55:00|8502.02|8382.02|8501.98|8381.98|8502.27|8382.27|8495.99|8375.99|273
1660291200000|2022-08-12 08:00:00|8501.95|8381.95|8504.74|8384.74|8505.49|8385.49|8491.12|8371.12|281
1660291500000|2022-08-12 08:05:00|8504.48|8384.48|8521|8401|8524.34|8404.34|8503.6|8383.6|280
1660291800000|2022-08-12 08:10:00|8521.07|8401.07|8518.14|8398.14|8521.45|8401.45|8511.06|8391.06|278
1660292100000|2022-08-12 08:15:00|8518.2|8398.2|8531.17|8411.17|8533.55|8413.55|8518.2|8398.2|280
1660292400000|2022-08-12 08:20:00|8531.06|8411.06|8530.17|8410.17|8532.1|8412.1|8527.5|8407.5|279
1660292700000|2022-08-12 08:25:00|8529.79|8409.79|8527.18|8407.18|8529.79|8409.79|8524.31|8404.31|285
1660293000000|2022-08-12 08:30:00|8527.29|8407.29|8515.23|8395.23|8530.03|8410.03|8515.23|8395.23|259
1660293300000|2022-08-12 08:35:00|8515.18|8395.18|8514.57|8394.57|8515.48|8395.48|8511.61|8391.61|256
1660293600000|2022-08-12 08:40:00|8514.6|8394.6|8518.75|8398.75|8521.35|8401.35|8514.28|8394.28|276
1660293900000|2022-08-12 08:45:00|8518.72|8398.72|8525.31|8405.31|8525.46|8405.46|8514.04|8394.04|289
1660294200000|2022-08-12 08:50:00|8525.5|8405.5|8516.17|8396.17|8528.96|8408.96|8514.67|8394.67|263
1660294500000|2022-08-12 08:55:00|8516.24|8396.24|8505.51|8385.51|8518.05|8398.05|8505.51|8385.51|273
1660294800000|2022-08-12 09:00:00|8505.41|8385.41|8509.02|8389.02|8511.22|8391.22|8502.52|8382.52|281
1660295100000|2022-08-12 09:05:00|8508.96|8388.96|8511.87|8391.87|8512.17|8392.17|8502.34|8382.34|287
1660295400000|2022-08-12 09:10:00|8511.52|8391.52|8528.19|8408.19|8528.46|8408.46|8511.35|8391.35|284
1660295700000|2022-08-12 09:15:00|8528.05|8408.05|8533.41|8413.41|8533.41|8413.41|8522.16|8402.16|279
1660296000000|2022-08-12 09:20:00|8533.46|8413.46|8546.15|8426.15|8546.15|8426.15|8533.46|8413.46|284
1660296300000|2022-08-12 09:25:00|8546.01|8426.01|8559.49|8439.49|8564.04|8444.04|8545.87|8425.87|282
1660296600000|2022-08-12 09:30:00|8559.59|8439.59|8554.39|8434.39|8559.68|8439.68|8551.01|8431.01|286
1660296900000|2022-08-12 09:35:00|8553.13|8433.13|8556.87|8436.87|8556.95|8436.95|8552.23|8432.23|261
1660297200000|2022-08-12 09:40:00|8556.92|8436.92|8556.3|8436.3|8566.15|8446.15|8556.19|8436.19|267
1660297500000|2022-08-12 09:45:00|8556.24|8436.24|8548.83|8428.83|8556.24|8436.24|8541.15|8421.15|270
1660297800000|2022-08-12 09:50:00|8549.27|8429.27|8573.16|8453.16|8574.11|8454.11|8549.27|8429.27|291
1660298100000|2022-08-12 09:55:00|8573.09|8453.09|8537.02|8417.02|8578|8458|8536.88|8416.88|285
1660298400000|2022-08-12 10:00:00|8536.85|8416.85|8525.12|8405.12|8546.83|8426.83|8524.85|8404.85|284
1660298700000|2022-08-12 10:05:00|8525.14|8405.14|8524.26|8404.26|8527.17|8407.17|8519.07|8399.07|278
1660299000000|2022-08-12 10:10:00|8524.18|8404.18|8519.01|8399.01|8524.49|8404.49|8511.72|8391.72|284
1660299300000|2022-08-12 10:15:00|8519.11|8399.11|8510.2|8390.2|8519.2|8399.2|8510.2|8390.2|278
1660299600000|2022-08-12 10:20:00|8510.26|8390.26|8499.69|8379.69|8510.4|8390.4|8499.5|8379.5|277
1660299900000|2022-08-12 10:25:00|8499.65|8379.65|8489.9|8369.9|8503.5|8383.5|8489.77|8369.77|279
1660300200000|2022-08-12 10:30:00|8489.89|8369.89|8497.33|8377.33|8498.27|8378.27|8489.43|8369.43|283
1660300500000|2022-08-12 10:35:00|8497.32|8377.32|8487.9|8367.9|8497.99|8377.99|8487.3|8367.3|276
1660300800000|2022-08-12 10:40:00|8487.85|8367.85|8474.92|8354.92|8487.85|8367.85|8474.33|8354.33|278
1660301100000|2022-08-12 10:45:00|8474.93|8354.93|8464.82|8344.82|8477.12|8357.12|8464.53|8344.53|267
1660301400000|2022-08-12 10:50:00|8464.83|8344.83|8450.78|8330.78|8464.93|8344.93|8441.08|8321.08|294
1660301700000|2022-08-12 10:55:00|8451.15|8331.15|8421.37|8301.37|8452.6|8332.6|8418.8|8298.8|291
1660302000000|2022-08-12 11:00:00|8421.4|8301.4|8424.71|8304.71|8429.18|8309.18|8417.03|8297.03|287
1660302300000|2022-08-12 11:05:00|8424.68|8304.68|8427.65|8307.65|8430.86|8310.86|8422.55|8302.55|275
1660302600000|2022-08-12 11:10:00|8427.72|8307.72|8434.65|8314.65|8436.51|8316.51|8420.22|8300.22|275
1660302900000|2022-08-12 11:15:00|8434.78|8314.78|8430.61|8310.61|8439.07|8319.07|8430.58|8310.58|274
1660303200000|2022-08-12 11:20:00|8430.28|8310.28|8420.23|8300.23|8430.28|8310.28|8420.12|8300.12|256
1660303500000|2022-08-12 11:25:00|8420.22|8300.22|8409.98|8289.98|8421.02|8301.02|8404.04|8284.04|273
1660303800000|2022-08-12 11:30:00|8409.96|8289.96|8369.36|8249.36|8409.96|8289.96|8361.81|8241.81|294
1660304100000|2022-08-12 11:35:00|8369.26|8249.26|8374.5|8254.5|8378.91|8258.91|8367.17|8247.17|286
1660304400000|2022-08-12 11:40:00|8374.77|8254.77|8387.29|8267.29|8387.29|8267.29|8372.35|8252.35|284
1660304700000|2022-08-12 11:45:00|8387.19|8267.19|8399.59|8279.59|8404.66|8284.66|8387.19|8267.19|286
1660305000000|2022-08-12 11:50:00|8399.49|8279.49|8393.85|8273.85|8399.49|8279.49|8392.53|8272.53|288
1660305300000|2022-08-12 11:55:00|8393.98|8273.98|8399.06|8279.06|8403.06|8283.06|8393.9|8273.9|271
1660305600000|2022-08-12 12:00:00|8399.08|8279.08|8395.48|8275.48|8402.5|8282.5|8395.2|8275.2|278
1660305900000|2022-08-12 12:05:00|8395.41|8275.41|8415.37|8295.37|8415.45|8295.45|8394.18|8274.18|284
1660306200000|2022-08-12 12:10:00|8415.29|8295.29|8423.01|8303.01|8423.6|8303.6|8415.29|8295.29|277
1660306500000|2022-08-12 12:15:00|8422.77|8302.77|8425.34|8305.34|8425.34|8305.34|8417.11|8297.11|281
1660306800000|2022-08-12 12:20:00|8425.53|8305.53|8440|8320|8442.51|8322.51|8425.53|8305.53|278
1660307100000|2022-08-12 12:25:00|8439.95|8319.95|8436.69|8316.69|8441.34|8321.34|8436.58|8316.58|279
1660307400000|2022-08-12 12:30:00|8436.22|8316.22|8439.97|8319.97|8440.69|8320.69|8433.31|8313.31|286
1660307700000|2022-08-12 12:35:00|8440.04|8320.04|8447.64|8327.64|8451.55|8331.55|8440.04|8320.04|286
1660308000000|2022-08-12 12:40:00|8447.83|8327.83|8440.94|8320.94|8449.42|8329.42|8440.94|8320.94|279
1660308300000|2022-08-12 12:45:00|8440.78|8320.78|8448.26|8328.26|8448.91|8328.91|8429.97|8309.97|289
1660308600000|2022-08-12 12:50:00|8448.3|8328.3|8446.65|8326.65|8449.82|8329.82|8445.31|8325.31|266
1660308900000|2022-08-12 12:55:00|8446.41|8326.41|8447.67|8327.67|8448.74|8328.74|8442.94|8322.94|271
1660309200000|2022-08-12 13:00:00|8447.8|8327.8|8458.26|8338.26|8460.43|8340.43|8447.8|8327.8|277
1660309500000|2022-08-12 13:05:00|8457.97|8337.97|8460.02|8340.02|8469.03|8349.03|8457.31|8337.31|275
1660309800000|2022-08-12 13:10:00|8460.09|8340.09|8457.77|8337.77|8460.09|8340.09|8447.05|8327.05|283
1660310100000|2022-08-12 13:15:00|8457.73|8337.73|8454.2|8334.2|8460.41|8340.41|8453.59|8333.59|275
1660310400000|2022-08-12 13:20:00|8454.22|8334.22|8448.93|8328.93|8454.42|8334.42|8448.8|8328.8|280
1660310700000|2022-08-12 13:25:00|8448.95|8328.95|8455.12|8335.12|8457.7|8337.7|8448.71|8328.71|280
1660311000000|2022-08-12 13:30:00|8454.43|8334.43|8431.93|8311.93|8455.65|8335.65|8431.64|8311.64|295
1660311300000|2022-08-12 13:35:00|8431.87|8311.87|8438.07|8318.07|8438.11|8318.11|8420.14|8300.14|293
1660311600000|2022-08-12 13:40:00|8437.69|8317.69|8476.67|8356.67|8480.29|8360.29|8437.69|8317.69|292
1660311900000|2022-08-12 13:45:00|8476.6|8356.6|8450.8|8330.8|8478.68|8358.68|8450.57|8330.57|286
1660312200000|2022-08-12 13:50:00|8450.96|8330.96|8456.59|8336.59|8466.53|8346.53|8449.62|8329.62|284
1660312500000|2022-08-12 13:55:00|8456|8336|8460.8|8340.8|8461.18|8341.18|8448.79|8328.79|295
1660312800000|2022-08-12 14:00:00|8460.83|8340.83|8447.58|8327.58|8461.23|8341.23|8424.84|8304.84|291
1660313100000|2022-08-12 14:05:00|8447.5|8327.5|8456.34|8336.34|8456.34|8336.34|8436.44|8316.44|289
1660313400000|2022-08-12 14:10:00|8456.16|8336.16|8461.32|8341.32|8467.71|8347.71|8455.94|8335.94|291
1660313700000|2022-08-12 14:15:00|8461.05|8341.05|8474.35|8354.35|8474.35|8354.35|8459.57|8339.57|284
1660314000000|2022-08-12 14:20:00|8474.39|8354.39|8484.83|8364.83|8487.37|8367.37|8472.5|8352.5|291
1660314300000|2022-08-12 14:25:00|8484.87|8364.87|8476.64|8356.64|8484.87|8364.87|8473.7|8353.7|289
1660314600000|2022-08-12 14:30:00|8476.75|8356.75|8484.46|8364.46|8485.53|8365.53|8472.21|8352.21|290
1660314900000|2022-08-12 14:35:00|8484.35|8364.35|8469.02|8349.02|8484.35|8364.35|8468.45|8348.45|290
1660315200000|2022-08-12 14:40:00|8468.88|8348.88|8465.04|8345.04|8469.36|8349.36|8457.4|8337.4|285
1660315500000|2022-08-12 14:45:00|8465.3|8345.3|8446.55|8326.55|8465.41|8345.41|8446.26|8326.26|288
1660315800000|2022-08-12 14:50:00|8446.59|8326.59|8457.13|8337.13|8457.13|8337.13|8446.55|8326.55|276
1660316100000|2022-08-12 14:55:00|8457.12|8337.12|8464.48|8344.48|8464.68|8344.68|8455.29|8335.29|283
1660316400000|2022-08-12 15:00:00|8464.47|8344.47|8466.62|8346.62|8470.43|8350.43|8460.31|8340.31|276
1660316700000|2022-08-12 15:05:00|8466.42|8346.42|8457.31|8337.31|8470.36|8350.36|8457.25|8337.25|281
1660317000000|2022-08-12 15:10:00|8457.19|8337.19|8468.11|8348.11|8469.2|8349.2|8453.69|8333.69|285
1660317300000|2022-08-12 15:15:00|8467.88|8347.88|8484.68|8364.68|8484.97|8364.97|8467.59|8347.59|277
1660317600000|2022-08-12 15:20:00|8484.75|8364.75|8515.78|8395.78|8520.53|8400.53|8484.75|8364.75|284
1660317900000|2022-08-12 15:25:00|8515.38|8395.38|8524.95|8404.95|8526.11|8406.11|8513.39|8393.39|286
1660318200000|2022-08-12 15:30:00|8524.83|8404.83|8515.46|8395.46|8531.02|8411.02|8513.25|8393.25|294
1660318500000|2022-08-12 15:35:00|8515.66|8395.66|8526.5|8406.5|8528.1|8408.1|8514.45|8394.45|285
1660318800000|2022-08-12 15:40:00|8526.1|8406.1|8516.35|8396.35|8528.78|8408.78|8516.25|8396.25|284
1660319100000|2022-08-12 15:45:00|8516.42|8396.42|8525.63|8405.63|8526.35|8406.35|8516.42|8396.42|280
1660319400000|2022-08-12 15:50:00|8525.69|8405.69|8527.65|8407.65|8529.92|8409.92|8524.73|8404.73|283
1660319700000|2022-08-12 15:55:00|8527.62|8407.62|8523.51|8403.51|8532.25|8412.25|8523.51|8403.51|284
1660320000000|2022-08-12 16:00:00|8523.5|8403.5|8544.11|8424.11|8544.88|8424.88|8522.04|8402.04|274
1660320300000|2022-08-12 16:05:00|8544.17|8424.17|8539.18|8419.18|8546.19|8426.19|8537.34|8417.34|282
1660320600000|2022-08-12 16:10:00|8539.13|8419.13|8532.71|8412.71|8539.54|8419.54|8528.76|8408.76|281
1660320900000|2022-08-12 16:15:00|8532.63|8412.63|8536.71|8416.71|8540.68|8420.68|8530.82|8410.82|290
1660321200000|2022-08-12 16:20:00|8537.05|8417.05|8526.41|8406.41|8537.05|8417.05|8524.61|8404.61|279
1660321500000|2022-08-12 16:25:00|8526.15|8406.15|8517.97|8397.97|8527.07|8407.07|8515.55|8395.55|281
1660321800000|2022-08-12 16:30:00|8517.9|8397.9|8507|8387|8517.95|8397.95|8502.17|8382.17|279
1660322100000|2022-08-12 16:35:00|8506.93|8386.93|8512.44|8392.44|8512.44|8392.44|8502.47|8382.47|278
1660322400000|2022-08-12 16:40:00|8512.53|8392.53|8512.62|8392.62|8513.38|8393.38|8509.67|8389.67|275
1660322700000|2022-08-12 16:45:00|8512.65|8392.65|8516.56|8396.56|8516.74|8396.74|8509.2|8389.2|277
1660323000000|2022-08-12 16:50:00|8516.02|8396.02|8509.3|8389.3|8517.65|8397.65|8509.07|8389.07|283
1660323300000|2022-08-12 16:55:00|8509.33|8389.33|8503.95|8383.95|8509.48|8389.48|8503.17|8383.17|276
1660323600000|2022-08-12 17:00:00|8504.11|8384.11|8505.48|8385.48|8506.49|8386.49|8500.56|8380.56|276
1660323900000|2022-08-12 17:05:00|8505.4|8385.4|8507.29|8387.29|8508.58|8388.58|8501.28|8381.28|282
1660324200000|2022-08-12 17:10:00|8507.32|8387.32|8504.57|8384.57|8509.26|8389.26|8503.81|8383.81|276
1660324500000|2022-08-12 17:15:00|8504.67|8384.67|8515.16|8395.16|8515.34|8395.34|8504.48|8384.48|278
1660324800000|2022-08-12 17:20:00|8514.97|8394.97|8510.01|8390.01|8520.1|8400.1|8510.01|8390.01|268
1660325100000|2022-08-12 17:25:00|8509.96|8389.96|8511.14|8391.14|8514.39|8394.39|8507.97|8387.97|287
1660325400000|2022-08-12 17:30:00|8511.11|8391.11|8511.54|8391.54|8516.1|8396.1|8508.32|8388.32|274
1660325700000|2022-08-12 17:35:00|8511.77|8391.77|8516.96|8396.96|8517.18|8397.18|8511.77|8391.77|268
1660326000000|2022-08-12 17:40:00|8516.93|8396.93|8512.24|8392.24|8518.33|8398.33|8512.24|8392.24|268
1660326300000|2022-08-12 17:45:00|8512.22|8392.22|8514.11|8394.11|8514.64|8394.64|8511.19|8391.19|266
1660326600000|2022-08-12 17:50:00|8514.02|8394.02|8507.63|8387.63|8514.08|8394.08|8505.07|8385.07|287
1660326900000|2022-08-12 17:55:00|8507.6|8387.6|8516.92|8396.92|8519.29|8399.29|8507.45|8387.45|276
1660327200000|2022-08-12 18:00:00|8516.9|8396.9|8521.05|8401.05|8523.61|8403.61|8516.18|8396.18|277
1660327500000|2022-08-12 18:05:00|8521.3|8401.3|8509.21|8389.21|8521.83|8401.83|8507.92|8387.92|281
1660327800000|2022-08-12 18:10:00|8509.19|8389.19|8515.13|8395.13|8515.2|8395.2|8509.13|8389.13|273
1660328100000|2022-08-12 18:15:00|8515.27|8395.27|8517.75|8397.75|8519.66|8399.66|8515.27|8395.27|280
1660328400000|2022-08-12 18:20:00|8518.28|8398.28|8518.94|8398.94|8519.39|8399.39|8513.97|8393.97|278
1660328700000|2022-08-12 18:25:00|8518.83|8398.83|8528.88|8408.88|8528.99|8408.99|8517.5|8397.5|280
1660329000000|2022-08-12 18:30:00|8528.96|8408.96|8545.06|8425.06|8545.08|8425.08|8528.39|8408.39|275
1660329300000|2022-08-12 18:35:00|8545.12|8425.12|8540.94|8420.94|8554.14|8434.14|8539.8|8419.8|284
1660329600000|2022-08-12 18:40:00|8540.67|8420.67|8588.69|8468.69|8598.63|8478.63|8539.76|8419.76|296
1660329900000|2022-08-12 18:45:00|8588.23|8468.23|8557.47|8437.47|8589.27|8469.27|8557.15|8437.15|286
1660330200000|2022-08-12 18:50:00|8557.5|8437.5|8584.93|8464.93|8585.39|8465.39|8557.5|8437.5|289
1660330500000|2022-08-12 18:55:00|8584.92|8464.92|8574.19|8454.19|8585.34|8465.34|8574.19|8454.19|277
1660330800000|2022-08-12 19:00:00|8574.32|8454.32|8579.9|8459.9|8584.74|8464.74|8573.58|8453.58|284
1660331100000|2022-08-12 19:05:00|8579.88|8459.88|8598.64|8478.64|8599.42|8479.42|8578.41|8458.41|290
1660331400000|2022-08-12 19:10:00|8598.56|8478.56|8603.16|8483.16|8603.92|8483.92|8594.75|8474.75|283
1660331700000|2022-08-12 19:15:00|8603.15|8483.15|8614.05|8494.05|8621.13|8501.13|8600.3|8480.3|289
1660332000000|2022-08-12 19:20:00|8614.07|8494.07|8609.65|8489.65|8616.92|8496.92|8609.59|8489.59|289
1660332300000|2022-08-12 19:25:00|8608.97|8488.97|8617.25|8497.25|8617.34|8497.34|8603.3|8483.3|290
1660332600000|2022-08-12 19:30:00|8617.33|8497.33|8617.88|8497.88|8623.79|8503.79|8615.38|8495.38|289
1660332900000|2022-08-12 19:35:00|8617.89|8497.89|8611.85|8491.85|8619.1|8499.1|8611.44|8491.44|285
1660333200000|2022-08-12 19:40:00|8611.88|8491.88|8617.84|8497.84|8619.16|8499.16|8609.01|8489.01|285
1660333500000|2022-08-12 19:45:00|8617.8|8497.8|8602.34|8482.34|8620.01|8500.01|8602.34|8482.34|290
1660333800000|2022-08-12 19:50:00|8602.23|8482.23|8607.84|8487.84|8607.88|8487.88|8600.31|8480.31|279
1660334100000|2022-08-12 19:55:00|8607.68|8487.68|8619.45|8499.45|8619.45|8499.45|8605.6|8485.6|283
1660334400000|2022-08-12 20:00:00|8619.53|8499.53|8607.92|8487.92|8619.97|8499.97|8606.47|8486.47|294
1660334700000|2022-08-12 20:05:00|8607.93|8487.93|8612.19|8492.19|8612.19|8492.19|8604.86|8484.86|279
1660335000000|2022-08-12 20:10:00|8612.17|8492.17|8603.85|8483.85|8613.43|8493.43|8603.75|8483.75|277
1660335300000|2022-08-12 20:15:00|8603.88|8483.88|8597.51|8477.51|8605.67|8485.67|8595.25|8475.25|284
1660335600000|2022-08-12 20:20:00|8597.8|8477.8|8586.8|8466.8|8598.7|8478.7|8584.54|8464.54|287
1660335900000|2022-08-12 20:25:00|8586.84|8466.84|8584.5|8464.5|8588.69|8468.69|8577.39|8457.39|283
1660336200000|2022-08-12 20:30:00|8584.3|8464.3|8585.85|8465.85|8594.34|8474.34|8583.25|8463.25|286
1660336500000|2022-08-12 20:35:00|8585.8|8465.8|8599.27|8479.27|8600.9|8480.9|8585.72|8465.72|279
1660336800000|2022-08-12 20:40:00|8599.38|8479.38|8597.88|8477.88|8599.88|8479.88|8595.74|8475.74|278
1660337100000|2022-08-12 20:45:00|8597.8|8477.8|8599.36|8479.36|8607.1|8487.1|8597.8|8477.8|266
1660337400000|2022-08-12 20:50:00|8599.35|8479.35|8608.61|8488.61|8608.61|8488.61|8597.47|8477.47|280
1660337700000|2022-08-12 20:55:00|8608.71|8488.71|8637.15|8517.15|8644.57|8524.57|8608.53|8488.53|232
1660374000000|2022-08-13 07:00:00|8858.01|8738.01|8867.14|8747.14|8872.91|8752.91|8857.64|8737.64|281
1660374300000|2022-08-13 07:05:00|8867.23|8747.23|8874.42|8754.42|8875.75|8755.75|8865.55|8745.55|278
1660374600000|2022-08-13 07:10:00|8874.43|8754.43|8878.41|8758.41|8884.48|8764.48|8868.82|8748.82|280
1660374900000|2022-08-13 07:15:00|8878.37|8758.37|8861.55|8741.55|8878.85|8758.85|8861.55|8741.55|272
1660375200000|2022-08-13 07:20:00|8861.56|8741.56|8860.58|8740.58|8865.45|8745.45|8856.7|8736.7|282
1660375500000|2022-08-13 07:25:00|8860.65|8740.65|8868.35|8748.35|8868.35|8748.35|8859.89|8739.89|279
1660375800000|2022-08-13 07:30:00|8868.33|8748.33|8862.4|8742.4|8869.56|8749.56|8862.4|8742.4|276
1660376100000|2022-08-13 07:35:00|8862.38|8742.38|8848.26|8728.26|8862.44|8742.44|8845.78|8725.78|268
1660376400000|2022-08-13 07:40:00|8848.41|8728.41|8849.87|8729.87|8852.42|8732.42|8847.17|8727.17|273
1660376700000|2022-08-13 07:45:00|8849.81|8729.81|8844.08|8724.08|8853.72|8733.72|8843.98|8723.98|271
1660377000000|2022-08-13 07:50:00|8844.07|8724.07|8817.81|8697.81|8844.08|8724.08|8817.81|8697.81|279
1660377300000|2022-08-13 07:55:00|8817.92|8697.92|8816.56|8696.56|8823.16|8703.16|8816.55|8696.55|275
1660377600000|2022-08-13 08:00:00|8816.2|8696.2|8837.11|8717.11|8837.36|8717.36|8815.88|8695.88|277
1660377900000|2022-08-13 08:05:00|8837.09|8717.09|8841.33|8721.33|8842.77|8722.77|8836.86|8716.86|269
1660378200000|2022-08-13 08:10:00|8841.41|8721.41|8836.99|8716.99|8847.11|8727.11|8836.66|8716.66|268
1660378500000|2022-08-13 08:15:00|8837.09|8717.09|8838.27|8718.27|8847.9|8727.9|8836.28|8716.28|271
1660378800000|2022-08-13 08:20:00|8838.34|8718.34|8826.42|8706.42|8838.74|8718.74|8826.16|8706.16|269
1660379100000|2022-08-13 08:25:00|8826.49|8706.49|8833.22|8713.22|8833.29|8713.29|8825.07|8705.07|281
1660379400000|2022-08-13 08:30:00|8833.25|8713.25|8832.52|8712.52|8837.68|8717.68|8828.69|8708.69|270
1660379700000|2022-08-13 08:35:00|8832.41|8712.41|8810.82|8690.82|8832.68|8712.68|8806.74|8686.74|276
1660380000000|2022-08-13 08:40:00|8810.77|8690.77|8800.43|8680.43|8810.82|8690.82|8796.57|8676.57|282
1660380300000|2022-08-13 08:45:00|8800.45|8680.45|8795.34|8675.34|8802.21|8682.21|8794.03|8674.03|289
1660380600000|2022-08-13 08:50:00|8795.22|8675.22|8776.56|8656.56|8795.25|8675.25|8775.62|8655.62|290
1660380900000|2022-08-13 08:55:00|8776.67|8656.67|8776.18|8656.18|8777.81|8657.81|8760.07|8640.07|288
1660381200000|2022-08-13 09:00:00|8776.13|8656.13|8774.07|8654.07|8777.44|8657.44|8767.99|8647.99|275
1660381500000|2022-08-13 09:05:00|8773.99|8653.99|8772.43|8652.43|8774.06|8654.06|8759.53|8639.53|279
1660381800000|2022-08-13 09:10:00|8772.38|8652.38|8786.39|8666.39|8787.38|8667.38|8772.38|8652.38|277
1660382100000|2022-08-13 09:15:00|8786.31|8666.31|8793.22|8673.22|8794.97|8674.97|8779.02|8659.02|276
1660382400000|2022-08-13 09:20:00|8793.56|8673.56|8810.29|8690.29|8810.77|8690.77|8793.52|8673.52|286
1660382700000|2022-08-13 09:25:00|8810.4|8690.4|8810|8690|8813.53|8693.53|8805.24|8685.24|287
1660383000000|2022-08-13 09:30:00|8809.91|8689.91|8816.64|8696.64|8818.99|8698.99|8808.53|8688.53|280
1660383300000|2022-08-13 09:35:00|8816.67|8696.67|8816.19|8696.19|8817.69|8697.69|8813.26|8693.26|263
1660383600000|2022-08-13 09:40:00|8816.1|8696.1|8816.03|8696.03|8816.38|8696.38|8812.39|8692.39|273
1660383900000|2022-08-13 09:45:00|8816.11|8696.11|8829.49|8709.49|8829.49|8709.49|8816.11|8696.11|282
1660384200000|2022-08-13 09:50:00|8829.43|8709.43|8843.36|8723.36|8843.36|8723.36|8829.43|8709.43|280
1660384500000|2022-08-13 09:55:00|8843.75|8723.75|8847.36|8727.36|8850.89|8730.89|8843.75|8723.75|280
1660384800000|2022-08-13 10:00:00|8846.42|8726.42|8836.89|8716.89|8846.42|8726.42|8832.25|8712.25|283
1660385100000|2022-08-13 10:05:00|8836.93|8716.93|8828.31|8708.31|8839.88|8719.88|8828.31|8708.31|281
1660385400000|2022-08-13 10:10:00|8828.24|8708.24|8819.25|8699.25|8831.72|8711.72|8815.52|8695.52|267
1660385700000|2022-08-13 10:15:00|8819.36|8699.36|8811.79|8691.79|8820.11|8700.11|8801.43|8681.43|283
1660386000000|2022-08-13 10:20:00|8811.71|8691.71|8818.96|8698.96|8820.26|8700.26|8809.09|8689.09|268
1660386300000|2022-08-13 10:25:00|8818.63|8698.63|8814.51|8694.51|8822.14|8702.14|8814.5|8694.5|272
1660386600000|2022-08-13 10:30:00|8814.36|8694.36|8833.59|8713.59|8833.59|8713.59|8813.95|8693.95|273
1660386900000|2022-08-13 10:35:00|8833.6|8713.6|8836.83|8716.83|8840.41|8720.41|8833.07|8713.07|273
1660387200000|2022-08-13 10:40:00|8836.88|8716.88|8835.11|8715.11|8839.21|8719.21|8827.51|8707.51|274
1660387500000|2022-08-13 10:45:00|8835.06|8715.06|8821.15|8701.15|8835.06|8715.06|8821.15|8701.15|278
1660387800000|2022-08-13 10:50:00|8821.09|8701.09|8811.32|8691.32|8821.6|8701.6|8809.46|8689.46|262
1660388100000|2022-08-13 10:55:00|8811.22|8691.22|8823.11|8703.11|8823.71|8703.71|8809.62|8689.62|273
1660388400000|2022-08-13 11:00:00|8823.02|8703.02|8824.88|8704.88|8827.06|8707.06|8819.15|8699.15|275
1660388700000|2022-08-13 11:05:00|8824.99|8704.99|8815.9|8695.9|8824.99|8704.99|8812.09|8692.09|258
1660389000000|2022-08-13 11:10:00|8815.99|8695.99|8812.6|8692.6|8820.43|8700.43|8811.91|8691.91|275
1660389300000|2022-08-13 11:15:00|8812.42|8692.42|8825.46|8705.46|8826.51|8706.51|8809.88|8689.88|276
1660389600000|2022-08-13 11:20:00|8825.55|8705.55|8814.98|8694.98|8826.02|8706.02|8813.21|8693.21|275
1660389900000|2022-08-13 11:25:00|8814.97|8694.97|8805.97|8685.97|8823.37|8703.37|8803.54|8683.54|285
1660390200000|2022-08-13 11:30:00|8805.91|8685.91|8799.36|8679.36|8807.26|8687.26|8797.77|8677.77|285
1660390500000|2022-08-13 11:35:00|8799.26|8679.26|8784.04|8664.04|8802.29|8682.29|8782.63|8662.63|281
1660390800000|2022-08-13 11:40:00|8784.14|8664.14|8769.04|8649.04|8786.11|8666.11|8760.9|8640.9|287
1660391100000|2022-08-13 11:45:00|8768.89|8648.89|8774.67|8654.67|8776.83|8656.83|8768.89|8648.89|270
1660391400000|2022-08-13 11:50:00|8774.71|8654.71|8795.65|8675.65|8797.18|8677.18|8774.37|8654.37|276
1660391700000|2022-08-13 11:55:00|8795.73|8675.73|8803.79|8683.79|8804.43|8684.43|8793.82|8673.82|275
1660392000000|2022-08-13 12:00:00|8803.9|8683.9|8796.17|8676.17|8804.33|8684.33|8795.31|8675.31|271
1660392300000|2022-08-13 12:05:00|8796.23|8676.23|8807.05|8687.05|8807.05|8687.05|8796.23|8676.23|264
1660392600000|2022-08-13 12:10:00|8806.98|8686.98|8790.65|8670.65|8808.68|8688.68|8789.07|8669.07|274
1660392900000|2022-08-13 12:15:00|8790.82|8670.82|8790|8670|8790.88|8670.88|8786.97|8666.97|251
1660393200000|2022-08-13 12:20:00|8790.16|8670.16|8781.26|8661.26|8791.64|8671.64|8781.26|8661.26|275
1660393500000|2022-08-13 12:25:00|8781.28|8661.28|8760.31|8640.31|8781.28|8661.28|8751|8631|278
1660393800000|2022-08-13 12:30:00|8760.42|8640.42|8752.79|8632.79|8771.49|8651.49|8752.58|8632.58|281
1660394100000|2022-08-13 12:35:00|8751.99|8631.99|8749.39|8629.39|8752|8632|8736.32|8616.32|285
1660394400000|2022-08-13 12:40:00|8749.53|8629.53|8765.62|8645.62|8767.31|8647.31|8749.4|8629.4|279
1660394700000|2022-08-13 12:45:00|8765.54|8645.54|8777.72|8657.72|8778.06|8658.06|8765.54|8645.54|280
1660395000000|2022-08-13 12:50:00|8777.68|8657.68|8789.41|8669.41|8792.07|8672.07|8777.68|8657.68|278
1660395300000|2022-08-13 12:55:00|8789.23|8669.23|8790.36|8670.36|8791.5|8671.5|8788.46|8668.46|268
1660395600000|2022-08-13 13:00:00|8790.33|8670.33|8788.81|8668.81|8790.98|8670.98|8785.78|8665.78|278
1660395900000|2022-08-13 13:05:00|8789.08|8669.08|8798.88|8678.88|8798.95|8678.95|8789.08|8669.08|281
1660396200000|2022-08-13 13:10:00|8799.01|8679.01|8790.03|8670.03|8799.01|8679.01|8788.46|8668.46|258
1660396500000|2022-08-13 13:15:00|8790.08|8670.08|8790.44|8670.44|8792.29|8672.29|8785.92|8665.92|261
1660396800000|2022-08-13 13:20:00|8790.4|8670.4|8798.39|8678.39|8802.73|8682.73|8790.35|8670.35|282
1660397100000|2022-08-13 13:25:00|8798.45|8678.45|8802.72|8682.72|8803.2|8683.2|8798.16|8678.16|277
1660397400000|2022-08-13 13:30:00|8802.77|8682.77|8788.2|8668.2|8803.08|8683.08|8787.35|8667.35|279
1660397700000|2022-08-13 13:35:00|8788.12|8668.12|8806.94|8686.94|8807.21|8687.21|8786.37|8666.37|284
1660398000000|2022-08-13 13:40:00|8806.8|8686.8|8819.01|8699.01|8821.31|8701.31|8806.38|8686.38|285
1660398300000|2022-08-13 13:45:00|8818.96|8698.96|8790.59|8670.59|8819.01|8699.01|8790.28|8670.28|281
1660398600000|2022-08-13 13:50:00|8790.63|8670.63|8788.18|8668.18|8793.31|8673.31|8788.1|8668.1|277
1660398900000|2022-08-13 13:55:00|8788.11|8668.11|8782.99|8662.99|8788.11|8668.11|8775.86|8655.86|277
1660399200000|2022-08-13 14:00:00|8782.77|8662.77|8785.3|8665.3|8786.5|8666.5|8781.31|8661.31|262
1660399500000|2022-08-13 14:05:00|8785.28|8665.28|8793.65|8673.65|8795.44|8675.44|8785.2|8665.2|259
1660399800000|2022-08-13 14:10:00|8793.64|8673.64|8797.54|8677.54|8798.77|8678.77|8789.97|8669.97|276
1660400100000|2022-08-13 14:15:00|8797.58|8677.58|8801.37|8681.37|8803.57|8683.57|8793.08|8673.08|275
1660400400000|2022-08-13 14:20:00|8801.27|8681.27|8805.44|8685.44|8813.08|8693.08|8801.27|8681.27|284
1660400700000|2022-08-13 14:25:00|8805.48|8685.48|8802.66|8682.66|8806.22|8686.22|8798.46|8678.46|285
1660401000000|2022-08-13 14:30:00|8802.78|8682.78|8794.8|8674.8|8802.78|8682.78|8792.78|8672.78|272
1660401300000|2022-08-13 14:35:00|8794.74|8674.74|8806.95|8686.95|8807.05|8687.05|8794.5|8674.5|277
1660401600000|2022-08-13 14:40:00|8807|8687|8779.23|8659.23|8808.87|8688.87|8778.55|8658.55|274
1660401900000|2022-08-13 14:45:00|8779.17|8659.17|8789.95|8669.95|8790.09|8670.09|8778.67|8658.67|282
1660402200000|2022-08-13 14:50:00|8790.02|8670.02|8793.5|8673.5|8798.22|8678.22|8789.92|8669.92|279
1660402500000|2022-08-13 14:55:00|8793.54|8673.54|8786.7|8666.7|8794.32|8674.32|8785.22|8665.22|272
1660402800000|2022-08-13 15:00:00|8786.77|8666.77|8806|8686|8806|8686|8786.32|8666.32|284
1660403100000|2022-08-13 15:05:00|8806.1|8686.1|8823.95|8703.95|8824.43|8704.43|8804.98|8684.98|288
1660403400000|2022-08-13 15:10:00|8824.18|8704.18|8808.03|8688.03|8831.53|8711.53|8808.03|8688.03|288
1660403700000|2022-08-13 15:15:00|8808.05|8688.05|8801.95|8681.95|8812.88|8692.88|8801.5|8681.5|278
1660404000000|2022-08-13 15:20:00|8801.96|8681.96|8792.23|8672.23|8802.08|8682.08|8789.38|8669.38|284
1660404300000|2022-08-13 15:25:00|8792.28|8672.28|8780.58|8660.58|8792.71|8672.71|8780.58|8660.58|277
1660404600000|2022-08-13 15:30:00|8780.61|8660.61|8774.94|8654.94|8785.63|8665.63|8774.78|8654.78|271
1660404900000|2022-08-13 15:35:00|8774.98|8654.98|8785.74|8665.74|8786.87|8666.87|8774.09|8654.09|276
1660405200000|2022-08-13 15:40:00|8785.77|8665.77|8788.18|8668.18|8788.18|8668.18|8779.82|8659.82|269
1660405500000|2022-08-13 15:45:00|8788.07|8668.07|8800.49|8680.49|8800.49|8680.49|8785.99|8665.99|272
1660405800000|2022-08-13 15:50:00|8800.36|8680.36|8792.84|8672.84|8800.44|8680.44|8792.57|8672.57|272
1660406100000|2022-08-13 15:55:00|8792.78|8672.78|8798.36|8678.36|8800.31|8680.31|8792.58|8672.58|271
1660406400000|2022-08-13 16:00:00|8798.28|8678.28|8802.98|8682.98|8803.96|8683.96|8795.81|8675.81|286
1660406700000|2022-08-13 16:05:00|8802.93|8682.93|8795.34|8675.34|8805.27|8685.27|8791.39|8671.39|289
1660407000000|2022-08-13 16:10:00|8795.64|8675.64|8801.36|8681.36|8801.53|8681.53|8795.64|8675.64|277
1660407300000|2022-08-13 16:15:00|8801.59|8681.59|8795.52|8675.52|8802.16|8682.16|8795.2|8675.2|279
1660407600000|2022-08-13 16:20:00|8795.8|8675.8|8789.94|8669.94|8801.37|8681.37|8789.86|8669.86|271
1660407900000|2022-08-13 16:25:00|8789.76|8669.76|8795.92|8675.92|8796.17|8676.17|8782.22|8662.22|276
1660408200000|2022-08-13 16:30:00|8796.15|8676.15|8785.41|8665.41|8796.2|8676.2|8783.87|8663.87|277
1660408500000|2022-08-13 16:35:00|8785.48|8665.48|8801.79|8681.79|8808.31|8688.31|8781.72|8661.72|285
1660408800000|2022-08-13 16:40:00|8801.84|8681.84|8798.39|8678.39|8806.89|8686.89|8798.32|8678.32|272
1660409100000|2022-08-13 16:45:00|8798.32|8678.32|8787.16|8667.16|8798.32|8678.32|8787.16|8667.16|275
1660409400000|2022-08-13 16:50:00|8787.13|8667.13|8788.58|8668.58|8795.61|8675.61|8786.75|8666.75|278
1660409700000|2022-08-13 16:55:00|8788.77|8668.77|8788.44|8668.44|8788.77|8668.77|8782.41|8662.41|276
1660410000000|2022-08-13 17:00:00|8788.68|8668.68|8793.68|8673.68|8793.82|8673.82|8780.91|8660.91|279
1660410300000|2022-08-13 17:05:00|8793.61|8673.61|8786.87|8666.87|8795.02|8675.02|8783.7|8663.7|275
1660410600000|2022-08-13 17:10:00|8786.82|8666.82|8794.24|8674.24|8794.41|8674.41|8784.76|8664.76|274
1660410900000|2022-08-13 17:15:00|8794.16|8674.16|8802.07|8682.07|8802.07|8682.07|8793.37|8673.37|281
1660411200000|2022-08-13 17:20:00|8802.26|8682.26|8807.36|8687.36|8807.84|8687.84|8801.9|8681.9|275
1660411500000|2022-08-13 17:25:00|8807.31|8687.31|8806.54|8686.54|8810.09|8690.09|8804.78|8684.78|279
1660411800000|2022-08-13 17:30:00|8806.47|8686.47|8814.94|8694.94|8815.07|8695.07|8805.99|8685.99|272
1660412100000|2022-08-13 17:35:00|8815.02|8695.02|8817.53|8697.53|8819.49|8699.49|8808.36|8688.36|273
1660412400000|2022-08-13 17:40:00|8817.44|8697.44|8819.86|8699.86|8821.18|8701.18|8813.6|8693.6|279
1660412700000|2022-08-13 17:45:00|8819.82|8699.82|8812.5|8692.5|8821.1|8701.1|8811.31|8691.31|282
1660413000000|2022-08-13 17:50:00|8812.47|8692.47|8816.59|8696.59|8816.59|8696.59|8806.15|8686.15|277
1660413300000|2022-08-13 17:55:00|8816.66|8696.66|8823.69|8703.69|8823.69|8703.69|8816.59|8696.59|269
1660413600000|2022-08-13 18:00:00|8823.77|8703.77|8817.75|8697.75|8824.77|8704.77|8813.15|8693.15|288
1660413900000|2022-08-13 18:05:00|8817.52|8697.52|8820.81|8700.81|8827.98|8707.98|8817.38|8697.38|286
1660414200000|2022-08-13 18:10:00|8820.9|8700.9|8824.29|8704.29|8824.29|8704.29|8818.89|8698.89|276
1660414500000|2022-08-13 18:15:00|8824.47|8704.47|8805.95|8685.95|8824.85|8704.85|8802.03|8682.03|280
1660414800000|2022-08-13 18:20:00|8805.81|8685.81|8782.1|8662.1|8806.54|8686.54|8781.8|8661.8|277
1660415100000|2022-08-13 18:25:00|8782.19|8662.19|8780.45|8660.45|8782.22|8662.22|8772.88|8652.88|281
1660415400000|2022-08-13 18:30:00|8780.6|8660.6|8767.29|8647.29|8782.57|8662.57|8762.75|8642.75|281
1660415700000|2022-08-13 18:35:00|8767.2|8647.2|8772.46|8652.46|8772.49|8652.49|8764.03|8644.03|273
1660416000000|2022-08-13 18:40:00|8772.63|8652.63|8751.09|8631.09|8773.01|8653.01|8750.49|8630.49|284
1660416300000|2022-08-13 18:45:00|8751.1|8631.1|8756.2|8636.2|8756.2|8636.2|8746.7|8626.7|281
1660416600000|2022-08-13 18:50:00|8756.24|8636.24|8756.02|8636.02|8759.25|8639.25|8753.99|8633.99|258
1660416900000|2022-08-13 18:55:00|8755.85|8635.85|8769.71|8649.71|8771.56|8651.56|8755.85|8635.85|268
1660417200000|2022-08-13 19:00:00|8769.75|8649.75|8766.34|8646.34|8770.18|8650.18|8764.59|8644.59|282
1660417500000|2022-08-13 19:05:00|8766.44|8646.44|8769.3|8649.3|8770.02|8650.02|8764.29|8644.29|266
1660417800000|2022-08-13 19:10:00|8769.24|8649.24|8765.58|8645.58|8769.24|8649.24|8754.36|8634.36|269
1660418100000|2022-08-13 19:15:00|8765.5|8645.5|8763.14|8643.14|8768.33|8648.33|8761.19|8641.19|268
1660418400000|2022-08-13 19:20:00|8763.15|8643.15|8759.23|8639.23|8765.44|8645.44|8759.23|8639.23|274
1660418700000|2022-08-13 19:25:00|8759.28|8639.28|8729.77|8609.77|8759.45|8639.45|8727.01|8607.01|289
1660419000000|2022-08-13 19:30:00|8729.97|8609.97|8737.95|8617.95|8737.95|8617.95|8729.76|8609.76|282
1660419300000|2022-08-13 19:35:00|8737.94|8617.94|8761.56|8641.56|8762.18|8642.18|8737.13|8617.13|275
1660419600000|2022-08-13 19:40:00|8761.64|8641.64|8766.36|8646.36|8769.45|8649.45|8761.54|8641.54|267
1660419900000|2022-08-13 19:45:00|8766.39|8646.39|8770.34|8650.34|8775.12|8655.12|8766.39|8646.39|279
1660420200000|2022-08-13 19:50:00|8770|8650|8750.48|8630.48|8770.48|8650.48|8750.48|8630.48|267
1660420500000|2022-08-13 19:55:00|8750.31|8630.31|8738.73|8618.73|8754.88|8634.88|8738.73|8618.73|275
1660420800000|2022-08-13 20:00:00|8738.61|8618.61|8726.91|8606.91|8738.61|8618.61|8725.74|8605.74|273
1660421100000|2022-08-13 20:05:00|8726.95|8606.95|8733.77|8613.77|8733.88|8613.88|8717.26|8597.26|281
1660421400000|2022-08-13 20:10:00|8733.84|8613.84|8739.53|8619.53|8739.53|8619.53|8733.44|8613.44|281
1660421700000|2022-08-13 20:15:00|8739.49|8619.49|8759.11|8639.11|8760.12|8640.12|8738.09|8618.09|281
1660422000000|2022-08-13 20:20:00|8759.24|8639.24|8761.04|8641.04|8761.04|8641.04|8757.5|8637.5|259
1660422300000|2022-08-13 20:25:00|8760.93|8640.93|8766.05|8646.05|8767.55|8647.55|8760.93|8640.93|268
1660422600000|2022-08-13 20:30:00|8766|8646|8768.24|8648.24|8768.24|8648.24|8764.79|8644.79|252
1660422900000|2022-08-13 20:35:00|8768.25|8648.25|8775.82|8655.82|8776.61|8656.61|8767.71|8647.71|268
1660423200000|2022-08-13 20:40:00|8775.95|8655.95|8780.29|8660.29|8782.98|8662.98|8774.97|8654.97|284
1660423500000|2022-08-13 20:45:00|8780.16|8660.16|8781.61|8661.61|8781.88|8661.88|8775.14|8655.14|270
1660423800000|2022-08-13 20:50:00|8781.69|8661.69|8791.11|8671.11|8791.11|8671.11|8780.99|8660.99|265
1660424100000|2022-08-13 20:55:00|8791.2|8671.2|8791.13|8671.13|8795.02|8675.02|8790.95|8670.95|268
1660424400000|2022-08-13 21:00:00|8790.93|8670.93|8793.76|8673.76|8796.02|8676.02|8788.88|8668.88|268
1660424700000|2022-08-13 21:05:00|8793.85|8673.85|8790.71|8670.71|8793.97|8673.97|8786.85|8666.85|262
1660425000000|2022-08-13 21:10:00|8790.7|8670.7|8798.23|8678.23|8799.47|8679.47|8790.34|8670.34|266
1660425300000|2022-08-13 21:15:00|8798.14|8678.14|8799.69|8679.69|8803.26|8683.26|8798.14|8678.14|263
1660425600000|2022-08-13 21:20:00|8799.77|8679.77|8795.55|8675.55|8799.88|8679.88|8793.39|8673.39|267
1660425900000|2022-08-13 21:25:00|8795.48|8675.48|8793.07|8673.07|8795.48|8675.48|8790.83|8670.83|283
1660426200000|2022-08-13 21:30:00|8793.03|8673.03|8797.04|8677.04|8797.98|8677.98|8790.06|8670.06|262
1660426500000|2022-08-13 21:35:00|8797.21|8677.21|8784.25|8664.25|8802.38|8682.38|8784.25|8664.25|280
1660426800000|2022-08-13 21:40:00|8784.24|8664.24|8782.78|8662.78|8784.24|8664.24|8777.35|8657.35|274
1660427100000|2022-08-13 21:45:00|8782.75|8662.75|8782.85|8662.85|8789.92|8669.92|8782.68|8662.68|261
1660427400000|2022-08-13 21:50:00|8782.81|8662.81|8778.61|8658.61|8782.81|8662.81|8774.68|8654.68|288
1660427700000|2022-08-13 21:55:00|8778.56|8658.56|8779.59|8659.59|8779.66|8659.66|8774.6|8654.6|262
1660428000000|2022-08-13 22:00:00|8779.62|8659.62|8770.48|8650.48|8782.44|8662.44|8769.39|8649.39|276
1660428300000|2022-08-13 22:05:00|8770.35|8650.35|8788.74|8668.74|8789.18|8669.18|8770.35|8650.35|269
1660428600000|2022-08-13 22:10:00|8788.76|8668.76|8794.96|8674.96|8797.08|8677.08|8788.44|8668.44|273
1660428900000|2022-08-13 22:15:00|8794.89|8674.89|8790.79|8670.79|8794.89|8674.89|8784.03|8664.03|277
1660429200000|2022-08-13 22:20:00|8790.77|8670.77|8778.92|8658.92|8796.15|8676.15|8778.92|8658.92|276
1660429500000|2022-08-13 22:25:00|8778.77|8658.77|8774.36|8654.36|8778.77|8658.77|8773.75|8653.75|276
1660429800000|2022-08-13 22:30:00|8774.4|8654.4|8767.38|8647.38|8774.76|8654.76|8766.29|8646.29|269
1660430100000|2022-08-13 22:35:00|8767.39|8647.39|8768.19|8648.19|8768.69|8648.69|8760.88|8640.88|270
1660430400000|2022-08-13 22:40:00|8768.07|8648.07|8768.69|8648.69|8769.18|8649.18|8763|8643|270
1660430700000|2022-08-13 22:45:00|8768.61|8648.61|8763.79|8643.79|8769.1|8649.1|8763.7|8643.7|271
1660431000000|2022-08-13 22:50:00|8763.74|8643.74|8752.56|8632.56|8763.96|8643.96|8752.56|8632.56|265
1660431300000|2022-08-13 22:55:00|8752.55|8632.55|8748.91|8628.91|8752.55|8632.55|8748.2|8628.2|266
1660431600000|2022-08-13 23:00:00|8748.83|8628.83|8749.76|8629.76|8749.8|8629.8|8737.72|8617.72|279
1660431900000|2022-08-13 23:05:00|8749.69|8629.69|8758.18|8638.18|8758.18|8638.18|8749.62|8629.62|256
1660432200000|2022-08-13 23:10:00|8758.21|8638.21|8770.37|8650.37|8770.47|8650.47|8758.06|8638.06|265
1660432500000|2022-08-13 23:15:00|8770.43|8650.43|8776.81|8656.81|8777.83|8657.83|8770.39|8650.39|273
1660432800000|2022-08-13 23:20:00|8777|8657|8768.55|8648.55|8779.23|8659.23|8768.45|8648.45|264
1660433100000|2022-08-13 23:25:00|8768.68|8648.68|8742.37|8622.37|8768.84|8648.84|8736.27|8616.27|283
1660433400000|2022-08-13 23:30:00|8742.36|8622.36|8738.23|8618.23|8745.15|8625.15|8738.23|8618.23|274
1660433700000|2022-08-13 23:35:00|8738.42|8618.42|8731.73|8611.73|8739.13|8619.13|8730.67|8610.67|266
1660434000000|2022-08-13 23:40:00|8731.76|8611.76|8730.92|8610.92|8731.8|8611.8|8724.14|8604.14|272
1660434300000|2022-08-13 23:45:00|8731.2|8611.2|8746.43|8626.43|8746.81|8626.81|8731.03|8611.03|274
1660434600000|2022-08-13 23:50:00|8746.62|8626.62|8750.88|8630.88|8751.83|8631.83|8744.39|8624.39|264
1660434900000|2022-08-13 23:55:00|8750.81|8630.81|8753.38|8633.38|8753.53|8633.53|8741.31|8621.31|258
1660435200000|2022-08-14 00:00:00|8753.28|8633.28|8751.48|8631.48|8754.63|8634.63|8751|8631|275
1660435500000|2022-08-14 00:05:00|8751.52|8631.52|8736.25|8616.25|8752.26|8632.26|8735.69|8615.69|276
1660435800000|2022-08-14 00:10:00|8736.24|8616.24|8726.22|8606.22|8736.5|8616.5|8725.85|8605.85|266
1660436100000|2022-08-14 00:15:00|8726.2|8606.2|8732.03|8612.03|8733.47|8613.47|8724.32|8604.32|263
1660436400000|2022-08-14 00:20:00|8731.83|8611.83|8759.1|8639.1|8760.58|8640.58|8731.11|8611.11|281
1660436700000|2022-08-14 00:25:00|8759.16|8639.16|8774.82|8654.82|8776.53|8656.53|8759.16|8639.16|284
1660437000000|2022-08-14 00:30:00|8774.85|8654.85|8785.48|8665.48|8786.75|8666.75|8774.66|8654.66|267
1660437300000|2022-08-14 00:35:00|8785.54|8665.54|8799.04|8679.04|8803.36|8683.36|8785.54|8665.54|283
1660437600000|2022-08-14 00:40:00|8798.99|8678.99|8799.81|8679.81|8808.17|8688.17|8797.68|8677.68|288
1660437900000|2022-08-14 00:45:00|8799.76|8679.76|8805.49|8685.49|8810.04|8690.04|8798.08|8678.08|289
1660438200000|2022-08-14 00:50:00|8805.4|8685.4|8804.5|8684.5|8808.08|8688.08|8802.1|8682.1|280
1660438500000|2022-08-14 00:55:00|8804.54|8684.54|8795.22|8675.22|8808.44|8688.44|8792.85|8672.85|282
1660438800000|2022-08-14 01:00:00|8795.32|8675.32|8817.82|8697.82|8817.99|8697.99|8794.71|8674.71|274
1660439100000|2022-08-14 01:05:00|8817.87|8697.87|8828.48|8708.48|8837.05|8717.05|8817.87|8697.87|279
1660439400000|2022-08-14 01:10:00|8828.74|8708.74|8818.04|8698.04|8833.33|8713.33|8817.83|8697.83|276
1660439700000|2022-08-14 01:15:00|8818.11|8698.11|8827.13|8707.13|8828.02|8708.02|8815.74|8695.74|266
1660440000000|2022-08-14 01:20:00|8827.04|8707.04|8815.17|8695.17|8827.08|8707.08|8813.73|8693.73|269
1660440300000|2022-08-14 01:25:00|8815.18|8695.18|8775.78|8655.78|8815.94|8695.94|8775.68|8655.68|288
1660440600000|2022-08-14 01:30:00|8775.68|8655.68|8779.2|8659.2|8779.2|8659.2|8754.46|8634.46|287
1660440900000|2022-08-14 01:35:00|8779.44|8659.44|8794.13|8674.13|8796.41|8676.41|8779.44|8659.44|280
1660441200000|2022-08-14 01:40:00|8793.81|8673.81|8816.16|8696.16|8816.16|8696.16|8793.78|8673.78|276
1660441500000|2022-08-14 01:45:00|8816.08|8696.08|8820.17|8700.17|8824.96|8704.96|8807.98|8687.98|282
1660441800000|2022-08-14 01:50:00|8820.12|8700.12|8825.62|8705.62|8826.2|8706.2|8819.67|8699.67|266
1660442100000|2022-08-14 01:55:00|8825.57|8705.57|8828.05|8708.05|8831.76|8711.76|8824.63|8704.63|275
1660442400000|2022-08-14 02:00:00|8828.12|8708.12|8823.77|8703.77|8833.96|8713.96|8823.77|8703.77|271
1660442700000|2022-08-14 02:05:00|8823.59|8703.59|8829.88|8709.88|8831.31|8711.31|8821.96|8701.96|257
1660443000000|2022-08-14 02:10:00|8829.9|8709.9|8817.48|8697.48|8831.04|8711.04|8817.4|8697.4|268
1660443300000|2022-08-14 02:15:00|8817.32|8697.32|8811.75|8691.75|8820.22|8700.22|8811.63|8691.63|260
1660443600000|2022-08-14 02:20:00|8811.81|8691.81|8821.43|8701.43|8822.18|8702.18|8808.31|8688.31|267
1660443900000|2022-08-14 02:25:00|8821.38|8701.38|8824.81|8704.81|8825.83|8705.83|8819.83|8699.83|262
1660444200000|2022-08-14 02:30:00|8824.67|8704.67|8826.31|8706.31|8826.98|8706.98|8821.77|8701.77|273
1660444500000|2022-08-14 02:35:00|8826.3|8706.3|8839.62|8719.62|8840.24|8720.24|8826.29|8706.29|271
1660444800000|2022-08-14 02:40:00|8839.46|8719.46|8845.88|8725.88|8845.88|8725.88|8837.65|8717.65|284
1660445100000|2022-08-14 02:45:00|8845.86|8725.86|8842.13|8722.13|8848.57|8728.57|8841.38|8721.38|272
1660445400000|2022-08-14 02:50:00|8842.14|8722.14|8839.98|8719.98|8845.38|8725.38|8839.49|8719.49|269
1660445700000|2022-08-14 02:55:00|8840.18|8720.18|8842.47|8722.47|8843.11|8723.11|8839.36|8719.36|258
1660446000000|2022-08-14 03:00:00|8842.5|8722.5|8843.26|8723.26|8844.41|8724.41|8838.65|8718.65|271
1660446300000|2022-08-14 03:05:00|8842.89|8722.89|8830.97|8710.97|8845.77|8725.77|8825.91|8705.91|273
1660446600000|2022-08-14 03:10:00|8830.99|8710.99|8839.45|8719.45|8839.79|8719.79|8830.26|8710.26|279
1660446900000|2022-08-14 03:15:00|8839.65|8719.65|8827.97|8707.97|8839.97|8719.97|8827.97|8707.97|265
1660447200000|2022-08-14 03:20:00|8827.86|8707.86|8832.87|8712.87|8835.7|8715.7|8827.86|8707.86|274
1660447500000|2022-08-14 03:25:00|8832.8|8712.8|8833.26|8713.26|8836.53|8716.53|8831.69|8711.69|264
1660447800000|2022-08-14 03:30:00|8833.25|8713.25|8837.41|8717.41|8838.36|8718.36|8831.88|8711.88|260
1660448100000|2022-08-14 03:35:00|8837.34|8717.34|8832.7|8712.7|8841.15|8721.15|8830|8710|262
1660448400000|2022-08-14 03:40:00|8832.41|8712.41|8838.19|8718.19|8838.19|8718.19|8830.93|8710.93|265
1660448700000|2022-08-14 03:45:00|8838.25|8718.25|8846.42|8726.42|8848.36|8728.36|8838.15|8718.15|263
1660449000000|2022-08-14 03:50:00|8846.38|8726.38|8838.84|8718.84|8846.42|8726.42|8838.81|8718.81|262
1660449300000|2022-08-14 03:55:00|8838.85|8718.85|8836.56|8716.56|8841.88|8721.88|8836.49|8716.49|254
1660449600000|2022-08-14 04:00:00|8836.52|8716.52|8836.71|8716.71|8837.14|8717.14|8833.15|8713.15|273
1660449900000|2022-08-14 04:05:00|8836.7|8716.7|8843.35|8723.35|8844.71|8724.71|8832.25|8712.25|273
1660450200000|2022-08-14 04:10:00|8843.65|8723.65|8864.72|8744.72|8864.72|8744.72|8841.98|8721.98|282
1660450500000|2022-08-14 04:15:00|8864.85|8744.85|8881.46|8761.46|8881.55|8761.55|8863.81|8743.81|290
1660450800000|2022-08-14 04:20:00|8881.57|8761.57|8876.1|8756.1|8882.32|8762.32|8876.1|8756.1|282
1660451100000|2022-08-14 04:25:00|8875.93|8755.93|8831.48|8711.48|8875.93|8755.93|8831.42|8711.42|294
1660451400000|2022-08-14 04:30:00|8831.49|8711.49|8837.75|8717.75|8838.6|8718.6|8830.16|8710.16|280
1660451700000|2022-08-14 04:35:00|8837.72|8717.72|8833.74|8713.74|8839.42|8719.42|8829.91|8709.91|283
1660452000000|2022-08-14 04:40:00|8833.78|8713.78|8834.47|8714.47|8836.24|8716.24|8832.61|8712.61|270
1660452300000|2022-08-14 04:45:00|8834.59|8714.59|8840.83|8720.83|8840.94|8720.94|8833.44|8713.44|272
1660452600000|2022-08-14 04:50:00|8841.24|8721.24|8848.51|8728.51|8852.72|8732.72|8840.49|8720.49|264
1660452900000|2022-08-14 04:55:00|8848.63|8728.63|8852.85|8732.85|8852.85|8732.85|8844.62|8724.62|271
1660453200000|2022-08-14 05:00:00|8852.93|8732.93|8857.63|8737.63|8858.24|8738.24|8852.05|8732.05|274
1660453500000|2022-08-14 05:05:00|8857.42|8737.42|8865.82|8745.82|8866.86|8746.86|8856.44|8736.44|279
1660453800000|2022-08-14 05:10:00|8865.77|8745.77|8872.35|8752.35|8878.71|8758.71|8865.29|8745.29|280
1660454100000|2022-08-14 05:15:00|8872.21|8752.21|8885.73|8765.73|8885.73|8765.73|8866.35|8746.35|281
1660454400000|2022-08-14 05:20:00|8885.71|8765.71|8894.24|8774.24|8894.24|8774.24|8881.57|8761.57|283
1660454700000|2022-08-14 05:25:00|8893.27|8773.27|8880.78|8760.78|8893.4|8773.4|8877.94|8757.94|288
1660455000000|2022-08-14 05:30:00|8880.73|8760.73|8873.46|8753.46|8880.73|8760.73|8867.91|8747.91|287
1660455300000|2022-08-14 05:35:00|8873.5|8753.5|8891.06|8771.06|8891.17|8771.17|8873.48|8753.48|281
1660455600000|2022-08-14 05:40:00|8891.38|8771.38|8904.59|8784.59|8905.74|8785.74|8891.38|8771.38|290
1660455900000|2022-08-14 05:45:00|8904.68|8784.68|8902.32|8782.32|8906.21|8786.21|8897.3|8777.3|274
1660456200000|2022-08-14 05:50:00|8902.35|8782.35|8909.94|8789.94|8910.47|8790.47|8897.76|8777.76|284
1660456500000|2022-08-14 05:55:00|8909.92|8789.92|8894.16|8774.16|8910.41|8790.41|8894.06|8774.06|281
1660456800000|2022-08-14 06:00:00|8894.21|8774.21|8909.9|8789.9|8909.9|8789.9|8893.95|8773.95|280
1660457100000|2022-08-14 06:05:00|8909.48|8789.48|8914.62|8794.62|8914.87|8794.87|8909.48|8789.48|281
1660457400000|2022-08-14 06:10:00|8914.72|8794.72|8910.65|8790.65|8917.63|8797.63|8907.6|8787.6|277
1660457700000|2022-08-14 06:15:00|8910.7|8790.7|8913.72|8793.72|8916.59|8796.59|8910.7|8790.7|277
1660458000000|2022-08-14 06:20:00|8913.66|8793.66|8912.53|8792.53|8913.7|8793.7|8908.23|8788.23|278
1660458300000|2022-08-14 06:25:00|8912.57|8792.57|8903.65|8783.65|8912.62|8792.62|8900.1|8780.1|287
1660458600000|2022-08-14 06:30:00|8903.47|8783.47|8903.13|8783.13|8910.6|8790.6|8903|8783|289
1660458900000|2022-08-14 06:35:00|8903.04|8783.04|8910.95|8790.95|8912.26|8792.26|8902.73|8782.73|292
1660459200000|2022-08-14 06:40:00|8910.93|8790.93|8909.83|8789.83|8911.1|8791.1|8907.69|8787.69|279
1660459500000|2022-08-14 06:45:00|8909.99|8789.99|8908.35|8788.35|8910|8790|8906.87|8786.87|277
1660459800000|2022-08-14 06:50:00|8908.45|8788.45|8910.93|8790.93|8913.28|8793.28|8906.66|8786.66|282
1660460100000|2022-08-14 06:55:00|8910.92|8790.92|8921.07|8801.07|8921.18|8801.18|8909.36|8789.36|280
1660460400000|2022-08-14 07:00:00|8921.05|8801.05|8950.21|8830.21|8950.53|8830.53|8919|8799|293
1660460700000|2022-08-14 07:05:00|8950.32|8830.32|8928.87|8808.87|8950.54|8830.54|8928.87|8808.87|287
1660461000000|2022-08-14 07:10:00|8928.85|8808.85|8927.85|8807.85|8934.68|8814.68|8927.78|8807.78|292
1660461300000|2022-08-14 07:15:00|8927.34|8807.34|8935.72|8815.72|8942.48|8822.48|8927.09|8807.09|288
1660461600000|2022-08-14 07:20:00|8936.7|8816.7|8949.7|8829.7|8951.16|8831.16|8936.7|8816.7|289
1660461900000|2022-08-14 07:25:00|8950.15|8830.15|8944.06|8824.06|8963.71|8843.71|8941|8821|294
1660462200000|2022-08-14 07:30:00|8944.12|8824.12|8971.34|8851.34|8971.92|8851.92|8942.47|8822.47|287
1660462500000|2022-08-14 07:35:00|8971.05|8851.05|8981.11|8861.11|8982.51|8862.51|8970.57|8850.57|290
1660462800000|2022-08-14 07:40:00|8981.01|8861.01|8988.07|8868.07|8988.07|8868.07|8978.2|8858.2|286
1660463100000|2022-08-14 07:45:00|8988.22|8868.22|8991.91|8871.91|8994.62|8874.62|8984|8864|290
1660463400000|2022-08-14 07:50:00|8991.73|8871.73|9002.92|8882.92|9011.47|8891.47|8991.52|8871.52|296
1660463700000|2022-08-14 07:55:00|9003.12|8883.12|8970.07|8850.07|9003.21|8883.21|8962.08|8842.08|293
1660464000000|2022-08-14 08:00:00|8969.76|8849.76|8950.2|8830.2|8973.8|8853.8|8941.73|8821.73|292
1660464300000|2022-08-14 08:05:00|8950.18|8830.18|8939.43|8819.43|8950.6|8830.6|8930.57|8810.57|293
1660464600000|2022-08-14 08:10:00|8939.27|8819.27|8944.19|8824.19|8948.77|8828.77|8934.38|8814.38|284
1660464900000|2022-08-14 08:15:00|8944.36|8824.36|8951.12|8831.12|8956.36|8836.36|8944.11|8824.11|289
1660465200000|2022-08-14 08:20:00|8951.05|8831.05|8967.11|8847.11|8967.44|8847.44|8950.57|8830.57|288
1660465500000|2022-08-14 08:25:00|8967.28|8847.28|8973.14|8853.14|8978.67|8858.67|8967.06|8847.06|287
1660465800000|2022-08-14 08:30:00|8973.22|8853.22|8965.98|8845.98|8979.02|8859.02|8965.89|8845.89|280
1660466100000|2022-08-14 08:35:00|8965.88|8845.88|8957.63|8837.63|8970.62|8850.62|8957.59|8837.59|285
1660466400000|2022-08-14 08:40:00|8957.54|8837.54|8942.03|8822.03|8959.74|8839.74|8942.03|8822.03|286
1660466700000|2022-08-14 08:45:00|8941.81|8821.81|8932.01|8812.01|8942.6|8822.6|8918.83|8798.83|292
1660467000000|2022-08-14 08:50:00|8932.2|8812.2|8936.68|8816.68|8938.79|8818.79|8927.06|8807.06|294
1660467300000|2022-08-14 08:55:00|8936.17|8816.17|8953.84|8833.84|8954.04|8834.04|8936.17|8816.17|291
1660467600000|2022-08-14 09:00:00|8953.88|8833.88|8948.6|8828.6|8955.48|8835.48|8941.92|8821.92|293
1660467900000|2022-08-14 09:05:00|8949.07|8829.07|8958.32|8838.32|8958.32|8838.32|8948.94|8828.94|291
1660468200000|2022-08-14 09:10:00|8958.36|8838.36|8952.86|8832.86|8960.57|8840.57|8950.72|8830.72|289
1660468500000|2022-08-14 09:15:00|8952.55|8832.55|8957.9|8837.9|8958.24|8838.24|8951.61|8831.61|286
1660468800000|2022-08-14 09:20:00|8957.7|8837.7|8959.74|8839.74|8959.74|8839.74|8954.65|8834.65|285
1660469100000|2022-08-14 09:25:00|8959.8|8839.8|8963.35|8843.35|8963.35|8843.35|8957.54|8837.54|289
1660469400000|2022-08-14 09:30:00|8963.67|8843.67|8976.87|8856.87|8977.14|8857.14|8963.06|8843.06|291
1660469700000|2022-08-14 09:35:00|8976.97|8856.97|8972.77|8852.77|8979|8859|8969.67|8849.67|284
1660470000000|2022-08-14 09:40:00|8972.8|8852.8|8975.45|8855.45|8975.45|8855.45|8971.51|8851.51|282
1660470300000|2022-08-14 09:45:00|8975.44|8855.44|8983.92|8863.92|8984.79|8864.79|8975.16|8855.16|280
1660470600000|2022-08-14 09:50:00|8984.25|8864.25|8975.64|8855.64|8988.21|8868.21|8975.07|8855.07|287
1660470900000|2022-08-14 09:55:00|8975.5|8855.5|8974.21|8854.21|8975.98|8855.98|8968.9|8848.9|282
1660471200000|2022-08-14 10:00:00|8974.03|8854.03|8965.84|8845.84|8977.2|8857.2|8965.55|8845.55|277
1660471500000|2022-08-14 10:05:00|8965.62|8845.62|8952.19|8832.19|8965.62|8845.62|8950.52|8830.52|285
1660471800000|2022-08-14 10:10:00|8952.15|8832.15|8951.54|8831.54|8954.12|8834.12|8945.45|8825.45|283
1660472100000|2022-08-14 10:15:00|8951.6|8831.6|8937.66|8817.66|8953.83|8833.83|8937.5|8817.5|284
1660472400000|2022-08-14 10:20:00|8937.63|8817.63|8940.75|8820.75|8941.25|8821.25|8935.33|8815.33|284
1660472700000|2022-08-14 10:25:00|8940.99|8820.99|8957.69|8837.69|8959.18|8839.18|8940.99|8820.99|288
1660473000000|2022-08-14 10:30:00|8957.8|8837.8|8954.75|8834.75|8959.51|8839.51|8953.9|8833.9|277
1660473300000|2022-08-14 10:35:00|8954.67|8834.67|8939.78|8819.78|8954.69|8834.69|8939.78|8819.78|279
1660473600000|2022-08-14 10:40:00|8939.64|8819.64|8928.56|8808.56|8939.64|8819.64|8928.36|8808.36|289
1660473900000|2022-08-14 10:45:00|8928.55|8808.55|8927.24|8807.24|8929.32|8809.32|8925.11|8805.11|282
1660474200000|2022-08-14 10:50:00|8927.46|8807.46|8926.85|8806.85|8929.85|8809.85|8923.8|8803.8|276
1660474500000|2022-08-14 10:55:00|8926.93|8806.93|8923.47|8803.47|8933.47|8813.47|8921.66|8801.66|280
1660474800000|2022-08-14 11:00:00|8923.38|8803.38|8936.82|8816.82|8936.97|8816.97|8923.31|8803.31|282
1660475100000|2022-08-14 11:05:00|8936.95|8816.95|8930.46|8810.46|8937.29|8817.29|8930.4|8810.4|278
1660475400000|2022-08-14 11:10:00|8930.41|8810.41|8939.63|8819.63|8940.82|8820.82|8929.79|8809.79|271
1660475700000|2022-08-14 11:15:00|8939.54|8819.54|8946.34|8826.34|8949.34|8829.34|8938.14|8818.14|280
1660476000000|2022-08-14 11:20:00|8946.31|8826.31|8943.13|8823.13|8946.31|8826.31|8942.51|8822.51|274
1660476300000|2022-08-14 11:25:00|8943.14|8823.14|8941.03|8821.03|8943.14|8823.14|8933.64|8813.64|288
1660476600000|2022-08-14 11:30:00|8941.04|8821.04|8935.19|8815.19|8942.1|8822.1|8934.45|8814.45|281
1660476900000|2022-08-14 11:35:00|8935.37|8815.37|8906.29|8786.29|8935.6|8815.6|8906.06|8786.06|291
1660477200000|2022-08-14 11:40:00|8906.3|8786.3|8884.02|8764.02|8907.73|8787.73|8883.36|8763.36|288
1660477500000|2022-08-14 11:45:00|8884.1|8764.1|8896.32|8776.32|8896.59|8776.59|8882.91|8762.91|288
1660477800000|2022-08-14 11:50:00|8896.24|8776.24|8894.71|8774.71|8900.15|8780.15|8894.65|8774.65|284
1660478100000|2022-08-14 11:55:00|8894.7|8774.7|8894.18|8774.18|8895.1|8775.1|8888.78|8768.78|281
1660478400000|2022-08-14 12:00:00|8894.08|8774.08|8890.62|8770.62|8894.68|8774.68|8885.17|8765.17|277
1660478700000|2022-08-14 12:05:00|8890.61|8770.61|8888.17|8768.17|8897.08|8777.08|8888.17|8768.17|285
1660479000000|2022-08-14 12:10:00|8888.18|8768.18|8859.24|8739.24|8888.18|8768.18|8854.21|8734.21|292
1660479300000|2022-08-14 12:15:00|8859.23|8739.23|8867.86|8747.86|8871.98|8751.98|8859.23|8739.23|292
1660479600000|2022-08-14 12:20:00|8867.31|8747.31|8870.83|8750.83|8870.99|8750.99|8858.09|8738.09|285
1660479900000|2022-08-14 12:25:00|8870.7|8750.7|8867.53|8747.53|8873.95|8753.95|8867.43|8747.43|286
1660480200000|2022-08-14 12:30:00|8867.5|8747.5|8866.67|8746.67|8868.85|8748.85|8861.86|8741.86|275
1660480500000|2022-08-14 12:35:00|8866.77|8746.77|8873.74|8753.74|8876.74|8756.74|8866.61|8746.61|284
1660480800000|2022-08-14 12:40:00|8873.75|8753.75|8870.82|8750.82|8874.65|8754.65|8869.66|8749.66|283
1660481100000|2022-08-14 12:45:00|8870.78|8750.78|8852.84|8732.84|8870.82|8750.82|8852.09|8732.09|285
1660481400000|2022-08-14 12:50:00|8852.69|8732.69|8858.84|8738.84|8859.52|8739.52|8844.82|8724.82|279
1660481700000|2022-08-14 12:55:00|8859.09|8739.09|8865.04|8745.04|8867.99|8747.99|8859.09|8739.09|285
1660482000000|2022-08-14 13:00:00|8865.1|8745.1|8863.11|8743.11|8865.1|8745.1|8857.3|8737.3|290
1660482300000|2022-08-14 13:05:00|8863.19|8743.19|8853.59|8733.59|8863.9|8743.9|8853.59|8733.59|282
1660482600000|2022-08-14 13:10:00|8853.46|8733.46|8851.96|8731.96|8855.3|8735.3|8851.58|8731.58|281
1660482900000|2022-08-14 13:15:00|8851.87|8731.87|8832.87|8712.87|8851.87|8731.87|8812.5|8692.5|297
1660483200000|2022-08-14 13:20:00|8832.9|8712.9|8834.85|8714.85|8835.9|8715.9|8829.2|8709.2|294
1660483500000|2022-08-14 13:25:00|8834.77|8714.77|8825.33|8705.33|8834.77|8714.77|8813.93|8693.93|284
1660483800000|2022-08-14 13:30:00|8825.25|8705.25|8787.92|8667.92|8826.21|8706.21|8785.09|8665.09|291
1660484100000|2022-08-14 13:35:00|8788.33|8668.33|8812.05|8692.05|8812.05|8692.05|8786|8666|296
1660484400000|2022-08-14 13:40:00|8812.09|8692.09|8811.05|8691.05|8813.75|8693.75|8806.22|8686.22|285
1660484700000|2022-08-14 13:45:00|8810.96|8690.96|8833.35|8713.35|8833.94|8713.94|8810.59|8690.59|282
1660485000000|2022-08-14 13:50:00|8833.27|8713.27|8821.93|8701.93|8835.78|8715.78|8821.93|8701.93|285
1660485300000|2022-08-14 13:55:00|8822.12|8702.12|8811.33|8691.33|8822.6|8702.6|8810.11|8690.11|289
1660485600000|2022-08-14 14:00:00|8811.19|8691.19|8821.01|8701.01|8821.01|8701.01|8802.91|8682.91|285
1660485900000|2022-08-14 14:05:00|8821.03|8701.03|8824.28|8704.28|8828.65|8708.65|8821.03|8701.03|288
1660486200000|2022-08-14 14:10:00|8824.25|8704.25|8829.25|8709.25|8836.28|8716.28|8823.53|8703.53|287
1660486500000|2022-08-14 14:15:00|8829.28|8709.28|8844.01|8724.01|8844.27|8724.27|8828.05|8708.05|287
1660486800000|2022-08-14 14:20:00|8844.16|8724.16|8833.66|8713.66|8844.21|8724.21|8828.7|8708.7|282
1660487100000|2022-08-14 14:25:00|8833.64|8713.64|8825.62|8705.62|8834.85|8714.85|8825.62|8705.62|282
1660487400000|2022-08-14 14:30:00|8825.6|8705.6|8818.96|8698.96|8825.82|8705.82|8812.43|8692.43|292
1660487700000|2022-08-14 14:35:00|8818.7|8698.7|8826.15|8706.15|8826.15|8706.15|8818.51|8698.51|289
1660488000000|2022-08-14 14:40:00|8826.57|8706.57|8833.59|8713.59|8834.65|8714.65|8826.36|8706.36|284
1660488300000|2022-08-14 14:45:00|8833.78|8713.78|8834.08|8714.08|8839.14|8719.14|8831.59|8711.59|284
1660488600000|2022-08-14 14:50:00|8833.98|8713.98|8833.74|8713.74|8837.76|8717.76|8829.86|8709.86|285
1660488900000|2022-08-14 14:55:00|8833.72|8713.72|8840.19|8720.19|8842.46|8722.46|8833.72|8713.72|269
1660489200000|2022-08-14 15:00:00|8840.33|8720.33|8854.88|8734.88|8854.88|8734.88|8837.55|8717.55|292
1660489500000|2022-08-14 15:05:00|8854.81|8734.81|8854.64|8734.64|8866.26|8746.26|8852.44|8732.44|289
1660489800000|2022-08-14 15:10:00|8854.58|8734.58|8842.16|8722.16|8854.6|8734.6|8840.01|8720.01|293
1660490100000|2022-08-14 15:15:00|8842.26|8722.26|8859.42|8739.42|8859.82|8739.82|8841.69|8721.69|291
1660490400000|2022-08-14 15:20:00|8859.46|8739.46|8859.48|8739.48|8862.53|8742.53|8848.71|8728.71|289
1660490700000|2022-08-14 15:25:00|8859.41|8739.41|8846.49|8726.49|8861.16|8741.16|8845.75|8725.75|291
1660491000000|2022-08-14 15:30:00|8846.55|8726.55|8851.94|8731.94|8852.38|8732.38|8842.42|8722.42|284
1660491300000|2022-08-14 15:35:00|8851.93|8731.93|8865.23|8745.23|8865.23|8745.23|8851.83|8731.83|295
1660491600000|2022-08-14 15:40:00|8865.34|8745.34|8861|8741|8868.36|8748.36|8860.93|8740.93|285
1660491900000|2022-08-14 15:45:00|8861.11|8741.11|8876.76|8756.76|8876.76|8756.76|8860.32|8740.32|284
1660492200000|2022-08-14 15:50:00|8876.97|8756.97|8873.07|8753.07|8880.15|8760.15|8873.07|8753.07|284
1660492500000|2022-08-14 15:55:00|8873.19|8753.19|8879.49|8759.49|8879.49|8759.49|8873.19|8753.19|287
1660492800000|2022-08-14 16:00:00|8880.21|8760.21|8876.11|8756.11|8887.39|8767.39|8875.2|8755.2|293
1660493100000|2022-08-14 16:05:00|8875.48|8755.48|8867.62|8747.62|8875.5|8755.5|8864.18|8744.18|286
1660493400000|2022-08-14 16:10:00|8867.67|8747.67|8882.61|8762.61|8889.1|8769.1|8867.19|8747.19|293
1660493700000|2022-08-14 16:15:00|8882.72|8762.72|8884.68|8764.68|8885.16|8765.16|8866.07|8746.07|293
1660494000000|2022-08-14 16:20:00|8884.74|8764.74|8898.32|8778.32|8906.46|8786.46|8884.54|8764.54|290
1660494300000|2022-08-14 16:25:00|8898.35|8778.35|8890.37|8770.37|8899.79|8779.79|8886.71|8766.71|289
1660494600000|2022-08-14 16:30:00|8890.27|8770.27|8881.32|8761.32|8891.8|8771.8|8877.26|8757.26|294
1660494900000|2022-08-14 16:35:00|8880.9|8760.9|8854.84|8734.84|8884.63|8764.63|8854.84|8734.84|293
1660495200000|2022-08-14 16:40:00|8854.32|8734.32|8826.28|8706.28|8857.26|8737.26|8826.14|8706.14|294
1660495500000|2022-08-14 16:45:00|8826.29|8706.29|8786.49|8666.49|8835.81|8715.81|8784.54|8664.54|298
1660495800000|2022-08-14 16:50:00|8785.92|8665.92|8777.41|8657.41|8791.52|8671.52|8774.89|8654.89|292
1660496100000|2022-08-14 16:55:00|8777|8657|8733.04|8613.04|8777|8657|8733.04|8613.04|293
1660496400000|2022-08-14 17:00:00|8732.66|8612.66|8697.63|8577.63|8732.96|8612.96|8683.07|8563.07|297
1660496700000|2022-08-14 17:05:00|8697.16|8577.16|8689.88|8569.88|8707.26|8587.26|8689.88|8569.88|297
1660497000000|2022-08-14 17:10:00|8689.21|8569.21|8704.64|8584.64|8704.64|8584.64|8681.39|8561.39|298
1660497300000|2022-08-14 17:15:00|8704.61|8584.61|8728.57|8608.57|8737.69|8617.69|8704.61|8584.61|293
1660497600000|2022-08-14 17:20:00|8728.15|8608.15|8705.19|8585.19|8729.67|8609.67|8703.29|8583.29|293
1660497900000|2022-08-14 17:25:00|8706.17|8586.17|8704.45|8584.45|8707.31|8587.31|8694|8574|291
1660498200000|2022-08-14 17:30:00|8704.81|8584.81|8710.87|8590.87|8717.28|8597.28|8698.49|8578.49|293
1660498500000|2022-08-14 17:35:00|8710.83|8590.83|8719.47|8599.47|8719.48|8599.48|8709.54|8589.54|293
1660498800000|2022-08-14 17:40:00|8719.5|8599.5|8717.2|8597.2|8720.91|8600.91|8714.95|8594.95|291
1660499100000|2022-08-14 17:45:00|8717.41|8597.41|8716.67|8596.67|8718.08|8598.08|8709.37|8589.37|288
1660499400000|2022-08-14 17:50:00|8716.46|8596.46|8701.65|8581.65|8716.69|8596.69|8701.43|8581.43|285
1660499700000|2022-08-14 17:55:00|8701.54|8581.54|8677.99|8557.99|8701.68|8581.68|8677.87|8557.87|288
1660500000000|2022-08-14 18:00:00|8678.04|8558.04|8636.19|8516.19|8680.63|8560.63|8632.44|8512.44|293
1660500300000|2022-08-14 18:05:00|8636.2|8516.2|8682.32|8562.32|8683.18|8563.18|8636.2|8516.2|293
1660500600000|2022-08-14 18:10:00|8682.2|8562.2|8676.2|8556.2|8683.79|8563.79|8675.85|8555.85|289
1660500900000|2022-08-14 18:15:00|8676.07|8556.07|8670.47|8550.47|8679.95|8559.95|8668.87|8548.87|285
1660501200000|2022-08-14 18:20:00|8670.52|8550.52|8680.83|8560.83|8687.21|8567.21|8670.49|8550.49|292
1660501500000|2022-08-14 18:25:00|8680.85|8560.85|8694.08|8574.08|8694.19|8574.19|8680.4|8560.4|296
1660501800000|2022-08-14 18:30:00|8694.16|8574.16|8708.87|8588.87|8709.16|8589.16|8694.02|8574.02|283
1660502100000|2022-08-14 18:35:00|8709.05|8589.05|8717.51|8597.51|8717.51|8597.51|8707.16|8587.16|287
1660502400000|2022-08-14 18:40:00|8718.05|8598.05|8710.25|8590.25|8718.05|8598.05|8709.97|8589.97|278
1660502700000|2022-08-14 18:45:00|8710.15|8590.15|8715.14|8595.14|8716.19|8596.19|8709.21|8589.21|283
1660503000000|2022-08-14 18:50:00|8715.09|8595.09|8713.73|8593.73|8715.11|8595.11|8709.05|8589.05|281
1660503300000|2022-08-14 18:55:00|8713.8|8593.8|8715.04|8595.04|8717.23|8597.23|8712.83|8592.83|271
1660503600000|2022-08-14 19:00:00|8715.01|8595.01|8717.26|8597.26|8718.73|8598.73|8710.79|8590.79|276
1660503900000|2022-08-14 19:05:00|8717.23|8597.23|8718.94|8598.94|8718.97|8598.97|8713.59|8593.59|273
1660504200000|2022-08-14 19:10:00|8719.1|8599.1|8730.92|8610.92|8730.92|8610.92|8719.1|8599.1|281
1660504500000|2022-08-14 19:15:00|8730.81|8610.81|8724.64|8604.64|8733.92|8613.92|8724.39|8604.39|275
1660504800000|2022-08-14 19:20:00|8724.18|8604.18|8716.76|8596.76|8724.24|8604.24|8710.88|8590.88|280
1660505100000|2022-08-14 19:25:00|8716.77|8596.77|8719.23|8591.23|8722.17|8600.61|8716.55|8591.18|286
1660505400000|2022-08-14 19:30:00|8718.79|8590.79|8715.56|8587.56|8718.79|8590.79|8710.12|8582.12|281
1660505700000|2022-08-14 19:35:00|8715.5|8587.5|8716.57|8588.57|8717.99|8589.99|8712.82|8584.82|281
1660506000000|2022-08-14 19:40:00|8716.43|8588.43|8718.38|8590.38|8721.74|8593.74|8716.15|8588.15|269
1660506300000|2022-08-14 19:45:00|8718.37|8590.37|8732.68|8604.68|8732.68|8604.68|8713.78|8585.78|286
1660506600000|2022-08-14 19:50:00|8732.61|8604.61|8740.57|8612.57|8742.19|8614.19|8729.63|8601.63|283
1660506900000|2022-08-14 19:55:00|8740.09|8612.09|8737.22|8609.22|8744.37|8616.37|8737.09|8609.09|279
1660507200000|2022-08-14 20:00:00|8737.26|8609.26|8724.71|8596.71|8737.81|8609.81|8721.81|8593.81|281
1660507500000|2022-08-14 20:05:00|8724.74|8596.74|8724.51|8596.51|8728.05|8600.05|8723.46|8595.46|279
1660507800000|2022-08-14 20:10:00|8724.44|8596.44|8738.91|8610.91|8738.91|8610.91|8722.74|8594.74|286
1660508100000|2022-08-14 20:15:00|8739.13|8611.13|8762.6|8634.6|8770.88|8642.88|8739.13|8611.13|292
1660508400000|2022-08-14 20:20:00|8762.5|8634.5|8743.66|8615.66|8762.79|8634.79|8742.44|8614.44|287
1660508700000|2022-08-14 20:25:00|8743.71|8615.71|8749.41|8621.41|8749.51|8621.51|8739.42|8611.42|279
1660509000000|2022-08-14 20:30:00|8749.35|8621.35|8741.78|8613.78|8749.53|8621.53|8739.69|8611.69|272
1660509300000|2022-08-14 20:35:00|8741.72|8613.72|8742.43|8614.43|8744.19|8616.19|8739.71|8611.71|277
1660509600000|2022-08-14 20:40:00|8742.54|8614.54|8745.05|8617.05|8748.67|8620.67|8742.37|8614.37|280
1660509900000|2022-08-14 20:45:00|8745.07|8617.07|8748.3|8620.3|8748.39|8620.39|8743.63|8615.63|276
1660510200000|2022-08-14 20:50:00|8748.27|8620.27|8753.09|8625.09|8753.09|8625.09|8747.66|8619.66|272
1660510500000|2022-08-14 20:55:00|8753.24|8625.24|8754.66|8626.66|8755.44|8627.44|8752.05|8624.05|280
1660510800000|2022-08-14 21:00:00|8754.64|8626.64|8748.12|8620.12|8756.85|8628.85|8748.12|8620.12|286
1660511100000|2022-08-14 21:05:00|8748.13|8620.13|8752.55|8632.55|8752.6|8632.6|8743.47|8619.31|282
1660511400000|2022-08-14 21:10:00|8752.44|8632.44|8779.35|8659.35|8779.52|8659.52|8752.44|8632.44|288
1660511700000|2022-08-14 21:15:00|8779.29|8659.29|8775.65|8655.65|8781.08|8661.08|8775.37|8655.37|290
1660512000000|2022-08-14 21:20:00|8775.61|8655.61|8785.35|8665.35|8785.35|8665.35|8772.64|8652.64|281
1660512300000|2022-08-14 21:25:00|8786.03|8666.03|8796.15|8676.15|8797.53|8677.53|8786.03|8666.03|293
1660512600000|2022-08-14 21:30:00|8796.28|8676.28|8806.46|8686.46|8812.83|8692.83|8796.17|8676.17|288
1660512900000|2022-08-14 21:35:00|8806.64|8686.64|8768.26|8648.26|8806.64|8686.64|8768.16|8648.16|291
1660513200000|2022-08-14 21:40:00|8768.02|8648.02|8772.37|8652.37|8776.76|8656.76|8766.24|8646.24|276
1660513500000|2022-08-14 21:45:00|8772.72|8652.72|8769.31|8649.31|8778.1|8658.1|8768.02|8648.02|273
1660513800000|2022-08-14 21:50:00|8769.28|8649.28|8758.99|8638.99|8771.7|8651.7|8758.99|8638.99|280
1660514100000|2022-08-14 21:55:00|8758.85|8638.85|8755.76|8635.76|8758.85|8638.85|8749.32|8629.32|279
1660514400000|2022-08-14 22:00:00|8755.85|8635.85|8727.1|8607.1|8758.33|8638.33|8727.1|8607.1|287
1660514700000|2022-08-14 22:05:00|8727.12|8607.12|8714.94|8594.94|8727.12|8607.12|8702.11|8582.11|285
1660515000000|2022-08-14 22:10:00|8715.19|8595.19|8686.93|8566.93|8716.48|8596.48|8684.53|8564.53|293
1660515300000|2022-08-14 22:15:00|8686.94|8566.94|8697.04|8577.04|8697.08|8577.08|8675.14|8555.14|286
1660515600000|2022-08-14 22:20:00|8697|8577|8713.88|8593.88|8713.88|8593.88|8695.3|8575.3|280
1660515900000|2022-08-14 22:25:00|8714.1|8594.1|8731.52|8611.52|8734.51|8614.51|8714.02|8594.02|289
1660516200000|2022-08-14 22:30:00|8731.22|8611.22|8746.62|8626.62|8749.2|8629.2|8730.98|8610.98|285
1660516500000|2022-08-14 22:35:00|8746.59|8626.59|8761.5|8641.5|8762.67|8642.67|8746.54|8626.54|278
1660516800000|2022-08-14 22:40:00|8761.55|8641.55|8764.03|8644.03|8764.42|8644.42|8759.53|8639.53|281
1660517100000|2022-08-14 22:45:00|8764.04|8644.04|8763.14|8643.14|8765.45|8645.45|8759.81|8639.81|278
1660517400000|2022-08-14 22:50:00|8763.13|8643.13|8771.55|8651.55|8773.81|8653.81|8763.04|8643.04|286
1660517700000|2022-08-14 22:55:00|8771.54|8651.54|8739.08|8619.08|8773.58|8653.58|8739.08|8619.08|278
1660518000000|2022-08-14 23:00:00|8738.98|8618.98|8749.28|8629.28|8749.28|8629.28|8731.55|8611.55|294
1660518300000|2022-08-14 23:05:00|8749.89|8629.89|8748.66|8628.66|8762.45|8642.45|8748.61|8628.61|283
1660518600000|2022-08-14 23:10:00|8748.71|8628.71|8750.01|8630.01|8750.01|8630.01|8738.57|8618.57|287
1660518900000|2022-08-14 23:15:00|8750.07|8630.07|8755.96|8635.96|8757.66|8637.66|8750.07|8630.07|278
1660519200000|2022-08-14 23:20:00|8755.89|8635.89|8748.2|8628.2|8759.75|8639.75|8747.01|8627.01|285
1660519500000|2022-08-14 23:25:00|8748.19|8628.19|8726.7|8606.7|8748.76|8628.76|8726.6|8606.6|291
1660519800000|2022-08-14 23:30:00|8726.52|8606.52|8727.76|8607.76|8728.51|8608.51|8720.1|8600.1|279
1660520100000|2022-08-14 23:35:00|8727.8|8607.8|8740.91|8620.91|8742.64|8622.64|8727.76|8607.76|270
1660520400000|2022-08-14 23:40:00|8741.28|8621.28|8743|8623|8743|8623|8735.37|8615.37|281
1660520700000|2022-08-14 23:45:00|8743.11|8623.11|8750.14|8630.14|8751.76|8631.76|8743.07|8623.07|272
1660521000000|2022-08-14 23:50:00|8750.2|8630.2|8744.7|8624.7|8750.47|8630.47|8742.54|8622.54|272
1660521300000|2022-08-14 23:55:00|8744.81|8624.81|8734.7|8614.7|8746.64|8626.64|8733.5|8613.5|272
1660521600000|2022-08-15 00:00:00|8734.61|8614.61|8728.66|8608.66|8740.18|8620.18|8722.8|8602.8|286
1660521900000|2022-08-15 00:05:00|8728.64|8608.64|8699.36|8579.36|8729.19|8609.19|8699.36|8579.36|292
1660522200000|2022-08-15 00:10:00|8698.48|8578.48|8682.91|8562.91|8698.48|8578.48|8679.86|8559.86|293
1660522500000|2022-08-15 00:15:00|8683.04|8563.04|8702.07|8582.07|8703.01|8583.01|8671.76|8551.76|291
1660522800000|2022-08-15 00:20:00|8706.19|8586.19|8707.93|8587.93|8719.49|8599.49|8706.11|8586.11|276
1660523100000|2022-08-15 00:25:00|8707.91|8587.91|8705.43|8585.43|8709.09|8589.09|8701.82|8581.82|286
1660523400000|2022-08-15 00:30:00|8705.42|8585.42|8759.69|8639.69|8759.69|8639.69|8704.95|8584.95|295
1660523700000|2022-08-15 00:35:00|8759.75|8639.75|8773.95|8653.95|8778.18|8658.18|8759.49|8639.49|292
1660524000000|2022-08-15 00:40:00|8774|8654|8786.86|8666.86|8787.29|8667.29|8771.47|8651.47|281
1660524300000|2022-08-15 00:45:00|8786.77|8666.77|8782.98|8662.98|8788.73|8668.73|8780.35|8660.35|288
1660524600000|2022-08-15 00:50:00|8783.06|8663.06|8785.18|8665.18|8786.11|8666.11|8781.09|8661.09|274
1660524900000|2022-08-15 00:55:00|8785.16|8665.16|8810.12|8690.12|8810.28|8690.28|8785.16|8665.16|282
1660525200000|2022-08-15 01:00:00|8810|8690|8803.93|8683.93|8811.49|8691.49|8802.83|8682.83|282
1660525500000|2022-08-15 01:05:00|8804|8684|8797.73|8677.73|8805.28|8685.28|8792.54|8672.54|284
1660525800000|2022-08-15 01:10:00|8798.23|8678.23|8777.65|8657.65|8802.03|8682.03|8777.52|8657.52|282
1660526100000|2022-08-15 01:15:00|8777.68|8657.68|8794.2|8674.2|8794.25|8674.25|8767.02|8647.02|288
1660526400000|2022-08-15 01:20:00|8794.18|8674.18|8791.15|8671.15|8799.56|8679.56|8790.42|8670.42|285
1660526700000|2022-08-15 01:25:00|8791.26|8671.26|8789.31|8669.31|8791.39|8671.39|8786.41|8666.41|284
1660527000000|2022-08-15 01:30:00|8789.24|8669.24|8817.27|8697.27|8820.1|8700.1|8788.87|8668.87|290
1660527300000|2022-08-15 01:35:00|8817.22|8697.22|8824.83|8704.83|8829.7|8709.7|8816.16|8696.16|288
1660527600000|2022-08-15 01:40:00|8825.35|8705.35|8830.14|8710.14|8834.92|8714.92|8825.23|8705.23|293
1660527900000|2022-08-15 01:45:00|8830.24|8710.24|8839.13|8719.13|8843.41|8723.41|8828.55|8708.55|291
1660528200000|2022-08-15 01:50:00|8838.89|8718.89|8840.86|8720.86|8853.31|8733.31|8838.83|8718.83|289
1660528500000|2022-08-15 01:55:00|8841.04|8721.04|8858.84|8738.84|8860.46|8740.46|8840.52|8720.52|290
1660528800000|2022-08-15 02:00:00|8858.83|8738.83|8855.96|8735.96|8860.86|8740.86|8850.48|8730.48|295
1660529100000|2022-08-15 02:05:00|8855.94|8735.94|8865.89|8745.89|8870.64|8750.64|8850.68|8730.68|287
1660529400000|2022-08-15 02:10:00|8865.75|8745.75|8875.89|8755.89|8880.32|8760.32|8865.75|8745.75|280
1660529700000|2022-08-15 02:15:00|8875.97|8755.97|8881.79|8761.79|8883.24|8763.24|8874.06|8754.06|282
1660530000000|2022-08-15 02:20:00|8881.99|8761.99|8893.79|8773.79|8894.58|8774.58|8880.33|8760.33|277
1660530300000|2022-08-15 02:25:00|8893.26|8773.26|8907.6|8787.6|8907.6|8787.6|8889.79|8769.79|282
1660530600000|2022-08-15 02:30:00|8907.55|8787.55|8941.11|8821.11|8941.11|8821.11|8903.58|8783.58|292
1660530900000|2022-08-15 02:35:00|8941.08|8821.08|8961.63|8841.63|8963.25|8843.25|8941.08|8821.08|288
1660531200000|2022-08-15 02:40:00|8961.49|8841.49|8960.69|8840.69|8970.9|8850.9|8957.03|8837.03|292
1660531500000|2022-08-15 02:45:00|8960.66|8840.66|8957.93|8837.93|8960.85|8840.85|8938.88|8818.88|296
1660531800000|2022-08-15 02:50:00|8957.88|8837.88|8973.87|8853.87|8975.64|8855.64|8957.28|8837.28|288
1660532100000|2022-08-15 02:55:00|8973.82|8853.82|8979.58|8859.58|8979.58|8859.58|8971.99|8851.99|291
1660532400000|2022-08-15 03:00:00|8979.19|8859.19|8981.97|8861.97|8982.82|8862.82|8973.1|8853.1|290
1660532700000|2022-08-15 03:05:00|8982.05|8862.05|8953.92|8833.92|8983.5|8863.5|8951.19|8831.19|294
1660533000000|2022-08-15 03:10:00|8953.96|8833.96|9020.12|8900.12|9020.3|8900.3|8953.34|8833.34|299
1660533300000|2022-08-15 03:15:00|9020.32|8900.32|9000.71|8880.71|9020.96|8900.96|8997.65|8877.65|293
1660533600000|2022-08-15 03:20:00|9000.92|8880.92|8958.42|8838.42|9001.51|8881.51|8951.62|8831.62|299
1660533900000|2022-08-15 03:25:00|8958.8|8838.8|8954.42|8834.42|8967.38|8847.38|8953.73|8833.73|292
1660534200000|2022-08-15 03:30:00|8954.58|8834.58|8957.2|8837.2|8959.5|8839.5|8950.62|8830.62|287
1660534500000|2022-08-15 03:35:00|8957.09|8837.09|8938.51|8818.51|8957.18|8837.18|8938.51|8818.51|293
1660534800000|2022-08-15 03:40:00|8938.41|8818.41|8885.7|8765.7|8938.47|8818.47|8880.12|8760.12|298
1660535100000|2022-08-15 03:45:00|8885.57|8765.57|8895.55|8775.55|8908.25|8788.25|8885.57|8765.57|297
1660535400000|2022-08-15 03:50:00|8893.55|8773.55|8897.03|8777.03|8902.76|8782.76|8890.13|8770.13|286
1660535700000|2022-08-15 03:55:00|8896.67|8776.67|8906.01|8786.01|8906.29|8786.29|8895.42|8775.42|286
1660536000000|2022-08-15 04:00:00|8906.02|8786.02|8890.27|8770.27|8908.5|8788.5|8889.93|8769.93|291
1660536300000|2022-08-15 04:05:00|8890.47|8770.47|8861|8741|8890.73|8770.73|8860.12|8740.12|293
1660536600000|2022-08-15 04:10:00|8861.25|8741.25|8882.32|8762.32|8882.32|8762.32|8860.84|8740.84|283
1660536900000|2022-08-15 04:15:00|8882.17|8762.17|8878.39|8758.39|8895.6|8775.6|8877.14|8757.14|291
1660537200000|2022-08-15 04:20:00|8878.41|8758.41|8876.9|8756.9|8884.12|8764.12|8872.49|8752.49|271
1660537500000|2022-08-15 04:25:00|8876.91|8756.91|8862.53|8742.53|8876.91|8756.91|8860.88|8740.88|290
1660537800000|2022-08-15 04:30:00|8862.56|8742.56|8877.6|8757.6|8879.36|8759.36|8861.42|8741.42|284
1660538100000|2022-08-15 04:35:00|8877.59|8757.59|8878.72|8758.72|8882.85|8762.85|8876.74|8756.74|276
1660538400000|2022-08-15 04:40:00|8878.73|8758.73|8879.08|8759.08|8881.96|8761.96|8878.2|8758.2|266
1660538700000|2022-08-15 04:45:00|8879.2|8759.2|8860.04|8740.04|8879.6|8759.6|8859.17|8739.17|285
1660539000000|2022-08-15 04:50:00|8859.96|8739.96|8885.49|8765.49|8888.41|8768.41|8859.84|8739.84|275
1660539300000|2022-08-15 04:55:00|8885.26|8765.26|8885.08|8765.08|8890.73|8770.73|8885.05|8765.05|279
1660539600000|2022-08-15 05:00:00|8884.73|8764.73|8906.81|8786.81|8914.55|8794.55|8884.65|8764.65|274
1660539900000|2022-08-15 05:05:00|8906.67|8786.67|8897.5|8777.5|8909.68|8789.68|8897.5|8777.5|280
1660540200000|2022-08-15 05:10:00|8897.43|8777.43|8886.6|8766.6|8898.09|8778.09|8876.44|8756.44|290
1660540500000|2022-08-15 05:15:00|8886.59|8766.59|8880.66|8760.66|8889.52|8769.52|8880.27|8760.27|269
1660540800000|2022-08-15 05:20:00|8880.67|8760.67|8883.85|8763.85|8889.23|8769.23|8875.52|8755.52|266
1660541100000|2022-08-15 05:25:00|8883.1|8763.1|8876.77|8756.77|8883.16|8763.16|8871.9|8751.9|272
1660541400000|2022-08-15 05:30:00|8876.93|8756.93|8855.91|8735.91|8879.88|8759.88|8855.91|8735.91|278
1660541700000|2022-08-15 05:35:00|8855.89|8735.89|8841.5|8721.5|8855.89|8735.89|8835.25|8715.25|287
1660542000000|2022-08-15 05:40:00|8841.58|8721.58|8841.88|8721.88|8842.35|8722.35|8839.44|8719.44|277
1660542300000|2022-08-15 05:45:00|8841.99|8721.99|8829.38|8709.38|8842.45|8722.45|8824.37|8704.37|276
1660542600000|2022-08-15 05:50:00|8829.1|8709.1|8838.55|8718.55|8840.38|8720.38|8828.98|8708.98|279
1660542900000|2022-08-15 05:55:00|8838.37|8718.37|8846.42|8726.42|8846.81|8726.81|8838.01|8718.01|272
1660543200000|2022-08-15 06:00:00|8846.43|8726.43|8821.87|8701.87|8847.35|8727.35|8821.87|8701.87|283
1660543500000|2022-08-15 06:05:00|8821.36|8701.36|8756.46|8636.46|8821.36|8701.36|8755.01|8635.01|292
1660543800000|2022-08-15 06:10:00|8756.54|8636.54|8732.9|8612.9|8762.31|8642.31|8730.49|8610.49|297
1660544100000|2022-08-15 06:15:00|8732.88|8612.88|8723.93|8603.93|8744.06|8624.06|8719.59|8599.59|293
1660544400000|2022-08-15 06:20:00|8724.1|8604.1|8691.08|8571.08|8728.53|8608.53|8691.08|8571.08|290
1660544700000|2022-08-15 06:25:00|8691.07|8571.07|8677.52|8557.52|8691.07|8571.07|8665.48|8545.48|295
1660545000000|2022-08-15 06:30:00|8677.42|8557.42|8649.42|8529.42|8677.5|8557.5|8649.42|8529.42|290
1660545300000|2022-08-15 06:35:00|8649.12|8529.12|8657.9|8537.9|8659.51|8539.51|8637.74|8517.74|292
1660545600000|2022-08-15 06:40:00|8657.41|8537.41|8662.81|8542.81|8670.26|8550.26|8655.43|8535.43|289
1660545900000|2022-08-15 06:45:00|8662.73|8542.73|8635.39|8515.39|8664.46|8544.46|8634.35|8514.35|289
1660546200000|2022-08-15 06:50:00|8635.19|8515.19|8593.53|8473.53|8635.42|8515.42|8577.79|8457.79|296
1660546500000|2022-08-15 06:55:00|8593.51|8473.51|8596.45|8476.45|8605.36|8485.36|8589.44|8469.44|297
1660546800000|2022-08-15 07:00:00|8596.24|8476.24|8620.21|8500.21|8620.34|8500.34|8585.28|8465.28|289
1660547100000|2022-08-15 07:05:00|8620.49|8500.49|8603.7|8483.7|8622.81|8502.81|8603.59|8483.59|292
1660547400000|2022-08-15 07:10:00|8602.75|8482.75|8592.76|8472.76|8602.75|8482.75|8589.3|8469.3|289
1660547700000|2022-08-15 07:15:00|8592.93|8472.93|8619.68|8499.68|8619.68|8499.68|8588.02|8468.02|291
1660548000000|2022-08-15 07:20:00|8619.73|8499.73|8599.86|8479.86|8620.29|8500.29|8597.04|8477.04|285
1660548300000|2022-08-15 07:25:00|8599.92|8479.92|8596.42|8476.42|8602.84|8482.84|8586.45|8466.45|294
1660548600000|2022-08-15 07:30:00|8596.6|8476.6|8610.88|8490.88|8610.88|8490.88|8596.6|8476.6|282
1660548900000|2022-08-15 07:35:00|8611.07|8491.07|8536.45|8416.45|8614.31|8494.31|8536.45|8416.45|292
1660549200000|2022-08-15 07:40:00|8536.26|8416.26|8570.8|8450.8|8578.16|8458.16|8527.75|8407.75|296
1660549500000|2022-08-15 07:45:00|8570.76|8450.76|8568.57|8448.57|8577.43|8457.43|8567.81|8447.81|289
1660549800000|2022-08-15 07:50:00|8568.64|8448.64|8576.32|8456.32|8576.78|8456.78|8558.75|8438.75|287
1660550100000|2022-08-15 07:55:00|8576.25|8456.25|8566.62|8446.62|8577.15|8457.15|8564.98|8444.98|288
1660550400000|2022-08-15 08:00:00|8566.85|8446.85|8565.32|8445.32|8570.77|8450.77|8560.98|8440.98|281
1660550700000|2022-08-15 08:05:00|8565.41|8445.41|8566.29|8446.29|8579.54|8459.54|8564.67|8444.67|285
1660551000000|2022-08-15 08:10:00|8566.61|8446.61|8523.03|8403.03|8566.61|8446.61|8523.03|8403.03|287
1660551300000|2022-08-15 08:15:00|8523.26|8403.26|8548.76|8428.76|8548.76|8428.76|8491.81|8371.81|296
1660551600000|2022-08-15 08:20:00|8548.63|8428.63|8556.27|8436.27|8562.48|8442.48|8546.53|8426.53|291
1660551900000|2022-08-15 08:25:00|8556.29|8436.29|8557.49|8437.49|8563.03|8443.03|8554.62|8434.62|286
1660552200000|2022-08-15 08:30:00|8557.98|8437.98|8574.93|8454.93|8576.65|8456.65|8557.98|8437.98|287
1660552500000|2022-08-15 08:35:00|8574.99|8454.99|8578.41|8458.41|8582.34|8462.34|8574.99|8454.99|290
1660552800000|2022-08-15 08:40:00|8578.38|8458.38|8576.95|8456.95|8582.12|8462.12|8574.62|8454.62|284
1660553100000|2022-08-15 08:45:00|8576.86|8456.86|8566.18|8446.18|8576.86|8456.86|8563.88|8443.88|288
1660553400000|2022-08-15 08:50:00|8566.23|8446.23|8583.36|8463.36|8583.43|8463.43|8566.23|8446.23|280
1660553700000|2022-08-15 08:55:00|8583.44|8463.44|8582.03|8462.03|8585.77|8465.77|8579.15|8459.15|276
1660554000000|2022-08-15 09:00:00|8582.05|8462.05|8578.19|8458.19|8589.49|8469.49|8577.29|8457.29|285
1660554300000|2022-08-15 09:05:00|8578.25|8458.25|8569.07|8449.07|8584.95|8464.95|8568.32|8448.32|283
1660554600000|2022-08-15 09:10:00|8569.26|8449.26|8568.02|8448.02|8579.32|8459.32|8567.56|8447.56|284
1660554900000|2022-08-15 09:15:00|8567.86|8447.86|8558.08|8438.08|8568.64|8448.64|8551.22|8431.22|281
1660555200000|2022-08-15 09:20:00|8558.33|8438.33|8558.7|8438.7|8561.1|8441.1|8556.57|8436.57|271
1660555500000|2022-08-15 09:25:00|8558.76|8438.76|8542.4|8422.4|8560.97|8440.97|8542.1|8422.1|284
1660555800000|2022-08-15 09:30:00|8542.38|8422.38|8545.71|8425.71|8555.17|8435.17|8541.98|8421.98|289
1660556100000|2022-08-15 09:35:00|8545.24|8425.24|8544.77|8424.77|8553.47|8433.47|8543.28|8423.28|278
1660556400000|2022-08-15 09:40:00|8544.61|8424.61|8563.57|8443.57|8563.57|8443.57|8543.74|8423.74|276
1660556700000|2022-08-15 09:45:00|8563.7|8443.7|8591.54|8471.54|8595.3|8475.3|8563.43|8443.43|289
1660557000000|2022-08-15 09:50:00|8591.29|8471.29|8603.54|8483.54|8611.86|8491.86|8590.49|8470.49|292
1660557300000|2022-08-15 09:55:00|8603.87|8483.87|8613.16|8493.16|8613.59|8493.59|8595.93|8475.93|284
1660557600000|2022-08-15 10:00:00|8612.97|8492.97|8608.2|8488.2|8614.27|8494.27|8605.78|8485.78|288
1660557900000|2022-08-15 10:05:00|8608.3|8488.3|8594.47|8474.47|8608.34|8488.34|8594.47|8474.47|285
1660558200000|2022-08-15 10:10:00|8594.4|8474.4|8601.77|8481.77|8601.77|8481.77|8591.91|8471.91|286
1660558500000|2022-08-15 10:15:00|8601.88|8481.88|8605.09|8485.09|8606.34|8486.34|8598.29|8478.29|278
1660558800000|2022-08-15 10:20:00|8605.01|8485.01|8594.27|8474.27|8605.07|8485.07|8585.62|8465.62|279
1660559100000|2022-08-15 10:25:00|8594.17|8474.17|8604.24|8484.24|8608.27|8488.27|8593.12|8473.12|281
1660559400000|2022-08-15 10:30:00|8604.25|8484.25|8590.54|8470.54|8607.42|8487.42|8586.61|8466.61|281
1660559700000|2022-08-15 10:35:00|8590.49|8470.49|8589.39|8469.39|8590.49|8470.49|8587.25|8467.25|273
1660560000000|2022-08-15 10:40:00|8589.3|8469.3|8577.23|8457.23|8594.96|8474.96|8577.06|8457.06|282
1660560300000|2022-08-15 10:45:00|8577.19|8457.19|8600.72|8480.72|8601.89|8481.89|8575.71|8455.71|281
1660560600000|2022-08-15 10:50:00|8601.03|8481.03|8616.79|8496.79|8617.46|8497.46|8599.5|8479.5|279
1660560900000|2022-08-15 10:55:00|8616.9|8496.9|8622.54|8502.54|8627.44|8507.44|8616.78|8496.78|289
1660561200000|2022-08-15 11:00:00|8622.62|8502.62|8635.71|8515.71|8636.04|8516.04|8620.41|8500.41|286
1660561500000|2022-08-15 11:05:00|8635.9|8515.9|8621.76|8501.76|8637.83|8517.83|8621.76|8501.76|285
1660561800000|2022-08-15 11:10:00|8621.7|8501.7|8617.73|8497.73|8625.1|8505.1|8617.73|8497.73|282
1660562100000|2022-08-15 11:15:00|8617.84|8497.84|8626.19|8506.19|8627.29|8507.29|8616.15|8496.15|286
1660562400000|2022-08-15 11:20:00|8626.18|8506.18|8612.37|8492.37|8626.18|8506.18|8612.18|8492.18|281
1660562700000|2022-08-15 11:25:00|8612|8492|8606.85|8486.85|8616.01|8496.01|8606.73|8486.73|279
1660563000000|2022-08-15 11:30:00|8606.87|8486.87|8582.76|8462.76|8610.59|8490.59|8581.5|8461.5|285
1660563300000|2022-08-15 11:35:00|8583.01|8463.01|8578.33|8458.33|8592.79|8472.79|8577.58|8457.58|289
1660563600000|2022-08-15 11:40:00|8578.43|8458.43|8580.81|8460.81|8581.3|8461.3|8577.21|8457.21|286
1660563900000|2022-08-15 11:45:00|8580.61|8460.61|8568.97|8448.97|8582.71|8462.71|8566.45|8446.45|292
1660564200000|2022-08-15 11:50:00|8568.94|8448.94|8543.39|8423.39|8568.94|8448.94|8542.27|8422.27|291
1660564500000|2022-08-15 11:55:00|8543.25|8423.25|8559.22|8439.22|8562.42|8442.42|8541.11|8421.11|282
1660564800000|2022-08-15 12:00:00|8559.09|8439.09|8554.08|8434.08|8560.16|8440.16|8552.99|8432.99|281
1660565100000|2022-08-15 12:05:00|8553.72|8433.72|8578.92|8458.92|8585.36|8465.36|8553.22|8433.22|287
1660565400000|2022-08-15 12:10:00|8579.07|8459.07|8558.8|8438.8|8580.27|8460.27|8549.71|8429.71|282
1660565700000|2022-08-15 12:15:00|8558.84|8438.84|8580.85|8460.85|8581.05|8461.05|8558.68|8438.68|279
1660566000000|2022-08-15 12:20:00|8580.52|8460.52|8574.17|8454.17|8581.82|8461.82|8570.31|8450.31|288
1660566300000|2022-08-15 12:25:00|8574.06|8454.06|8593.93|8473.93|8593.93|8473.93|8573.92|8453.92|286
1660566600000|2022-08-15 12:30:00|8593.79|8473.79|8570.82|8450.82|8602.33|8482.33|8566.02|8446.02|290
1660566900000|2022-08-15 12:35:00|8570.9|8450.9|8572.08|8452.08|8574.36|8454.36|8568.13|8448.13|277
1660567200000|2022-08-15 12:40:00|8572.38|8452.38|8573.6|8453.6|8577.61|8457.61|8565.73|8445.73|290
1660567500000|2022-08-15 12:45:00|8573.57|8453.57|8564.29|8444.29|8573.57|8453.57|8560.62|8440.62|285
1660567800000|2022-08-15 12:50:00|8564.47|8444.47|8517.83|8397.83|8564.51|8444.51|8515.07|8395.07|291
1660568100000|2022-08-15 12:55:00|8515.13|8395.13|8518.32|8398.32|8521.25|8401.25|8492.38|8372.38|293
1660568400000|2022-08-15 13:00:00|8518.26|8398.26|8540.78|8420.78|8540.78|8420.78|8507.22|8387.22|294
1660568700000|2022-08-15 13:05:00|8541.14|8421.14|8573.45|8453.45|8576.17|8456.17|8541.14|8421.14|289
1660569000000|2022-08-15 13:10:00|8573.39|8453.39|8579.69|8459.69|8582.93|8462.93|8572.44|8452.44|280
1660569300000|2022-08-15 13:15:00|8579.89|8459.89|8599.04|8479.04|8599.33|8479.33|8579.87|8459.87|290
1660569600000|2022-08-15 13:20:00|8599.73|8479.73|8596.09|8476.09|8599.73|8479.73|8590.51|8470.51|292
1660569900000|2022-08-15 13:25:00|8595.23|8475.23|8593.33|8473.33|8597.6|8477.6|8591.25|8471.25|281
1660570200000|2022-08-15 13:30:00|8593.39|8473.39|8614.89|8494.89|8614.89|8494.89|8591.33|8471.33|291
1660570500000|2022-08-15 13:35:00|8614.71|8494.71|8593.76|8473.76|8615.55|8495.55|8580.57|8460.57|291
1660570800000|2022-08-15 13:40:00|8594.64|8474.64|8561.97|8441.97|8595.57|8475.57|8550.64|8430.64|290
1660571100000|2022-08-15 13:45:00|8561.74|8441.74|8573.77|8453.77|8585.91|8465.91|8558.2|8438.2|290
1660571400000|2022-08-15 13:50:00|8573.67|8453.67|8612.82|8492.82|8612.91|8492.91|8570.8|8450.8|294
1660571700000|2022-08-15 13:55:00|8613.02|8493.02|8649.48|8529.48|8652.23|8532.23|8612.34|8492.34|294
1660572000000|2022-08-15 14:00:00|8649.47|8529.47|8627.43|8507.43|8649.95|8529.95|8625.63|8505.63|290
1660572300000|2022-08-15 14:05:00|8627.68|8507.68|8644.63|8524.63|8644.63|8524.63|8627.67|8507.67|288
1660572600000|2022-08-15 14:10:00|8644.86|8524.86|8609.56|8489.56|8649.23|8529.23|8609.56|8489.56|292
1660572900000|2022-08-15 14:15:00|8609.39|8489.39|8624.28|8504.28|8624.45|8504.45|8607.63|8487.63|285
1660573200000|2022-08-15 14:20:00|8624.18|8504.18|8612.89|8492.89|8624.59|8504.59|8606.79|8486.79|293
1660573500000|2022-08-15 14:25:00|8612.82|8492.82|8626.01|8506.01|8626.1|8506.1|8610.09|8490.09|296
1660573800000|2022-08-15 14:30:00|8625.99|8505.99|8642.55|8522.55|8647.5|8527.5|8624.05|8504.05|289
1660574100000|2022-08-15 14:35:00|8642.34|8522.34|8618.03|8498.03|8642.34|8522.34|8617.71|8497.71|293
1660574400000|2022-08-15 14:40:00|8618.13|8498.13|8619.62|8499.62|8625.22|8505.22|8615.77|8495.77|287
1660574700000|2022-08-15 14:45:00|8619.6|8499.6|8608.87|8488.87|8621.15|8501.15|8608.44|8488.44|285
1660575000000|2022-08-15 14:50:00|8608.81|8488.81|8611.81|8491.81|8615.01|8495.01|8603.9|8483.9|279
1660575300000|2022-08-15 14:55:00|8611.83|8491.83|8615.28|8495.28|8616.55|8496.55|8599.22|8479.22|288
1660575600000|2022-08-15 15:00:00|8615.08|8495.08|8605.26|8485.26|8616.77|8496.77|8605.26|8485.26|290
1660575900000|2022-08-15 15:05:00|8605.27|8485.27|8595.07|8475.07|8609.58|8489.58|8594.81|8474.81|285
1660576200000|2022-08-15 15:10:00|8595.35|8475.35|8587.81|8467.81|8595.35|8475.35|8582.55|8462.55|288
1660576500000|2022-08-15 15:15:00|8587.79|8467.79|8586.28|8466.28|8591.63|8471.63|8584.28|8464.28|289
1660576800000|2022-08-15 15:20:00|8586.5|8466.5|8608.52|8488.52|8611.34|8491.34|8583|8463|285
1660577100000|2022-08-15 15:25:00|8608.72|8488.72|8606.97|8486.97|8613.5|8493.5|8603.79|8483.79|287
1660577400000|2022-08-15 15:30:00|8607.02|8487.02|8622.1|8502.1|8624.53|8504.53|8606.61|8486.61|283
1660577700000|2022-08-15 15:35:00|8622.17|8502.17|8629.35|8509.35|8629.7|8509.7|8622.04|8502.04|284
1660578000000|2022-08-15 15:40:00|8629.39|8509.39|8628.16|8508.16|8631.72|8511.72|8619.57|8499.57|287
1660578300000|2022-08-15 15:45:00|8627.89|8507.89|8644.72|8524.72|8644.72|8524.72|8627.49|8507.49|284
1660578600000|2022-08-15 15:50:00|8644.64|8524.64|8655.33|8535.33|8655.33|8535.33|8642.79|8522.79|293
1660578900000|2022-08-15 15:55:00|8655.41|8535.41|8665.09|8545.09|8668.04|8548.04|8655.41|8535.41|283
1660579200000|2022-08-15 16:00:00|8665.03|8545.03|8667.57|8547.57|8667.61|8547.61|8654.92|8534.92|292
1660579500000|2022-08-15 16:05:00|8667.76|8547.76|8657.59|8537.59|8669|8549|8655.92|8535.92|287
1660579800000|2022-08-15 16:10:00|8657.6|8537.6|8649.03|8529.03|8661.99|8541.99|8648.88|8528.88|287
1660580100000|2022-08-15 16:15:00|8649.01|8529.01|8654.67|8534.67|8664.58|8544.58|8642.61|8522.61|290
1660580400000|2022-08-15 16:20:00|8654.66|8534.66|8643.07|8523.07|8657.46|8537.46|8642.54|8522.54|280
1660580700000|2022-08-15 16:25:00|8642.99|8522.99|8655.24|8535.24|8655.91|8535.91|8641.83|8521.83|282
1660581000000|2022-08-15 16:30:00|8654.89|8534.89|8657.23|8537.23|8662.07|8542.07|8654.38|8534.38|279
1660581300000|2022-08-15 16:35:00|8657.24|8537.24|8636.63|8516.63|8659.22|8539.22|8636.49|8516.49|276
1660581600000|2022-08-15 16:40:00|8637.01|8517.01|8647.3|8527.3|8647.41|8527.41|8636.17|8516.17|279
1660581900000|2022-08-15 16:45:00|8647.31|8527.31|8651.21|8531.21|8652.13|8532.13|8643.12|8523.12|281
1660582200000|2022-08-15 16:50:00|8651.16|8531.16|8662.06|8542.06|8663.01|8543.01|8649.45|8529.45|281
1660582500000|2022-08-15 16:55:00|8662.1|8542.1|8691.81|8571.81|8691.82|8571.82|8662.1|8542.1|288
1660582800000|2022-08-15 17:00:00|8691.86|8571.86|8683.95|8563.95|8692.83|8572.83|8681.64|8561.64|287
1660583100000|2022-08-15 17:05:00|8683.99|8563.99|8688.49|8568.49|8690.91|8570.91|8681.22|8561.22|289
1660583400000|2022-08-15 17:10:00|8688.44|8568.44|8682.74|8562.74|8689.08|8569.08|8682.74|8562.74|283
1660583700000|2022-08-15 17:15:00|8682.43|8562.43|8667.9|8547.9|8683.09|8563.09|8667.79|8547.79|282
1660584000000|2022-08-15 17:20:00|8667.73|8547.73|8640.12|8520.12|8667.73|8547.73|8635.2|8515.2|290
1660584300000|2022-08-15 17:25:00|8640|8520|8647.38|8527.38|8652.63|8532.63|8639.97|8519.97|287
1660584600000|2022-08-15 17:30:00|8647.48|8527.48|8613.18|8493.18|8649.81|8529.81|8612.25|8492.25|289
1660584900000|2022-08-15 17:35:00|8613.75|8493.75|8619.68|8499.68|8621.91|8501.91|8613.75|8493.75|284
1660585200000|2022-08-15 17:40:00|8619.74|8499.74|8617.59|8497.59|8625.42|8505.42|8614.85|8494.85|284
1660585500000|2022-08-15 17:45:00|8617.68|8497.68|8624.06|8504.06|8624.13|8504.13|8616.57|8496.57|280
1660585800000|2022-08-15 17:50:00|8624.11|8504.11|8611.5|8491.5|8624.41|8504.41|8611.5|8491.5|283
1660586100000|2022-08-15 17:55:00|8611.59|8491.59|8614.46|8494.46|8616.87|8496.87|8604.16|8484.16|283
1660586400000|2022-08-15 18:00:00|8614.48|8494.48|8611.26|8491.26|8614.65|8494.65|8608|8488|283
1660586700000|2022-08-15 18:05:00|8611.18|8491.18|8579.89|8459.89|8611.39|8491.39|8579.82|8459.82|284
1660587000000|2022-08-15 18:10:00|8579.65|8459.65|8589.97|8469.97|8590.03|8470.03|8576.63|8456.63|289
1660587300000|2022-08-15 18:15:00|8589.77|8469.77|8611.97|8491.97|8611.97|8491.97|8589.77|8469.77|284
1660587600000|2022-08-15 18:20:00|8611.92|8491.92|8610.29|8490.29|8617.37|8497.37|8610|8490|282
1660587900000|2022-08-15 18:25:00|8610.45|8490.45|8605.4|8485.4|8611.76|8491.76|8598.69|8478.69|286
1660588200000|2022-08-15 18:30:00|8605.37|8485.37|8611.15|8491.15|8611.81|8491.81|8604.16|8484.16|288
1660588500000|2022-08-15 18:35:00|8611.47|8491.47|8602.29|8482.29|8612.41|8492.41|8600.87|8480.87|274
1660588800000|2022-08-15 18:40:00|8602.21|8482.21|8600.55|8480.55|8602.37|8482.37|8596.38|8476.38|269
1660589100000|2022-08-15 18:45:00|8600.47|8480.47|8603.94|8483.94|8606.75|8486.75|8598.51|8478.51|279
1660589400000|2022-08-15 18:50:00|8603.71|8483.71|8599.25|8479.25|8605.34|8485.34|8597.54|8477.54|274
1660589700000|2022-08-15 18:55:00|8599.28|8479.28|8603.95|8483.95|8605.34|8485.34|8599.27|8479.27|273
1660590000000|2022-08-15 19:00:00|8603.94|8483.94|8610.99|8490.99|8613.66|8493.66|8597.78|8477.78|276
1660590300000|2022-08-15 19:05:00|8610.98|8490.98|8585.2|8465.2|8610.98|8490.98|8585.2|8465.2|278
1660590600000|2022-08-15 19:10:00|8584.93|8464.93|8602.64|8482.64|8602.75|8482.75|8576.04|8456.04|284
1660590900000|2022-08-15 19:15:00|8602.84|8482.84|8625.04|8505.04|8634.32|8514.32|8602.84|8482.84|282
1660591200000|2022-08-15 19:20:00|8625.26|8505.26|8621.54|8501.54|8631.49|8511.49|8621.43|8501.43|270
1660591500000|2022-08-15 19:25:00|8621.28|8501.28|8594.84|8474.84|8621.28|8501.28|8594.84|8474.84|288
1660591800000|2022-08-15 19:30:00|8594.78|8474.78|8563.61|8443.61|8595.1|8475.1|8557.84|8437.84|296
1660592100000|2022-08-15 19:35:00|8563.93|8443.93|8594.43|8474.43|8594.81|8474.81|8562.86|8442.86|274
1660592400000|2022-08-15 19:40:00|8594.41|8474.41|8574.23|8454.23|8596.97|8476.97|8573.16|8453.16|280
1660592700000|2022-08-15 19:45:00|8574.19|8454.19|8581.45|8461.45|8581.92|8461.92|8574.13|8454.13|281
1660593000000|2022-08-15 19:50:00|8581.29|8461.29|8572.98|8452.98|8586.26|8466.26|8572.87|8452.87|290
1660593300000|2022-08-15 19:55:00|8573.05|8453.05|8564.05|8444.05|8573.05|8453.05|8562.48|8442.48|286
1660593600000|2022-08-15 20:00:00|8563.92|8443.92|8576.08|8456.08|8576.3|8456.3|8563.77|8443.77|284
1660593900000|2022-08-15 20:05:00|8575.99|8455.99|8580.77|8460.77|8581.84|8461.84|8571.31|8451.31|280
1660594200000|2022-08-15 20:10:00|8580.67|8460.67|8583.03|8463.03|8583.52|8463.52|8572.08|8452.08|281
1660594500000|2022-08-15 20:15:00|8582.8|8462.8|8601.96|8481.96|8603.1|8483.1|8582.09|8462.09|282
1660594800000|2022-08-15 20:20:00|8602.49|8482.49|8608.71|8488.71|8610.81|8490.81|8601.97|8481.97|266
1660595100000|2022-08-15 20:25:00|8608.64|8488.64|8604.96|8484.96|8608.64|8488.64|8601.43|8481.43|281
1660595400000|2022-08-15 20:30:00|8604.94|8484.94|8592.12|8472.12|8611.2|8491.2|8592.03|8472.03|282
1660595700000|2022-08-15 20:35:00|8592.38|8472.38|8587.31|8467.31|8596.71|8476.71|8587.15|8467.15|277
1660596000000|2022-08-15 20:40:00|8587.28|8467.28|8583.48|8463.48|8587.28|8467.28|8582.78|8462.78|268
1660596300000|2022-08-15 20:45:00|8583.64|8463.64|8567.79|8447.79|8586.54|8466.54|8565.25|8445.25|286
1660596600000|2022-08-15 20:50:00|8567.89|8447.89|8584.32|8464.32|8584.32|8464.32|8567.89|8447.89|270
1660596900000|2022-08-15 20:55:00|8584.22|8464.22|8591.03|8471.03|8591.12|8471.12|8581.46|8461.46|270
1660597200000|2022-08-15 21:00:00|8591.05|8471.05|8603.9|8483.9|8604.5|8484.5|8591.04|8471.04|280
1660597500000|2022-08-15 21:05:00|8603.97|8483.97|8600.66|8480.66|8607.21|8487.21|8598.55|8478.55|282
1660597800000|2022-08-15 21:10:00|8600.73|8480.73|8599.35|8479.35|8602.74|8482.74|8599.05|8479.05|262
1660598100000|2022-08-15 21:15:00|8599.38|8479.38|8598.53|8478.53|8600.22|8480.22|8594.23|8474.23|259
1660598400000|2022-08-15 21:20:00|8598.75|8478.75|8622.61|8502.61|8626.43|8506.43|8598.75|8478.75|277
1660598700000|2022-08-15 21:25:00|8622.41|8502.41|8611.13|8491.13|8622.65|8502.65|8610.03|8490.03|290
1660599000000|2022-08-15 21:30:00|8611.21|8491.21|8604.55|8484.55|8611.21|8491.21|8604.51|8484.51|277
1660599300000|2022-08-15 21:35:00|8605.13|8485.13|8608.99|8488.99|8609.82|8489.82|8604.66|8484.66|274
1660599600000|2022-08-15 21:40:00|8609.07|8489.07|8609.32|8489.32|8612.21|8492.21|8606.74|8486.74|275
1660599900000|2022-08-15 21:45:00|8609.38|8489.38|8604.2|8484.2|8612.58|8492.58|8598.96|8478.96|283
1660600200000|2022-08-15 21:50:00|8604.55|8484.55|8603.04|8483.04|8609.14|8489.14|8602.98|8482.98|263
1660600500000|2022-08-15 21:55:00|8602.9|8482.9|8581.46|8461.46|8602.9|8482.9|8573.78|8453.78|290
1660600800000|2022-08-15 22:00:00|8581.71|8461.71|8574.73|8454.73|8584.14|8464.14|8571.27|8451.27|287
1660601100000|2022-08-15 22:05:00|8575.2|8455.2|8584.25|8464.25|8586.39|8466.39|8575.1|8455.1|261
1660601400000|2022-08-15 22:10:00|8584.66|8464.66|8613.11|8493.11|8613.48|8493.48|8582.83|8462.83|278
1660601700000|2022-08-15 22:15:00|8613.3|8493.3|8630.6|8510.6|8630.6|8510.6|8609.98|8489.98|281
1660602000000|2022-08-15 22:20:00|8630.64|8510.64|8623.52|8503.52|8633.41|8513.41|8619|8499|280
1660602300000|2022-08-15 22:25:00|8623.49|8503.49|8610.34|8490.34|8623.49|8503.49|8608.76|8488.76|285
1660602600000|2022-08-15 22:30:00|8610.5|8490.5|8617.31|8497.31|8621.39|8501.39|8609.69|8489.69|283
1660602900000|2022-08-15 22:35:00|8617.32|8497.32|8613.47|8493.47|8617.65|8497.65|8612.28|8492.28|277
1660603200000|2022-08-15 22:40:00|8613.48|8493.48|8602.55|8482.55|8613.52|8493.52|8602.55|8482.55|270
1660603500000|2022-08-15 22:45:00|8602.48|8482.48|8580.2|8460.2|8602.55|8482.55|8578.48|8458.48|275
1660603800000|2022-08-15 22:50:00|8580.39|8460.39|8576.13|8456.13|8584.1|8464.1|8573.77|8453.77|285
1660604100000|2022-08-15 22:55:00|8576.37|8456.37|8553.58|8433.58|8576.57|8456.57|8552.43|8432.43|281
1660604400000|2022-08-15 23:00:00|8553.84|8433.84|8503.99|8383.99|8555.57|8435.57|8497.48|8377.48|295
1660604700000|2022-08-15 23:05:00|8503.84|8383.84|8499.09|8379.09|8505.17|8385.17|8493.52|8373.52|290
1660605000000|2022-08-15 23:10:00|8499.15|8379.15|8488.24|8368.24|8499.99|8379.99|8485.68|8365.68|296
1660605300000|2022-08-15 23:15:00|8488.16|8368.16|8504.28|8384.28|8504.28|8384.28|8487.93|8367.93|288
1660605600000|2022-08-15 23:20:00|8504.35|8384.35|8534.97|8414.97|8535.62|8415.62|8504.35|8384.35|287
1660605900000|2022-08-15 23:25:00|8534.95|8414.95|8562.45|8442.45|8564.01|8444.01|8534.73|8414.73|293
1660606200000|2022-08-15 23:30:00|8562.48|8442.48|8571.59|8451.59|8575.53|8455.53|8554.93|8434.93|292
1660606500000|2022-08-15 23:35:00|8571.36|8451.36|8596.59|8476.59|8597.32|8477.32|8570.95|8450.95|282
1660606800000|2022-08-15 23:40:00|8596.68|8476.68|8604.74|8484.74|8604.93|8484.93|8596.37|8476.37|270
1660607100000|2022-08-15 23:45:00|8604.8|8484.8|8600.21|8480.21|8610.37|8490.37|8596.18|8476.18|283
1660607400000|2022-08-15 23:50:00|8600.28|8480.28|8601.88|8481.88|8602.19|8482.19|8590.15|8470.15|275
1660607700000|2022-08-15 23:55:00|8601.91|8481.91|8597.11|8477.11|8602.01|8482.01|8596.85|8476.85|135
1660608000000|2022-08-16 00:00:00|8569.86|8449.86|8573.24|8453.24|8573.4|8453.4|8569.86|8449.86|17
1660608300000|2022-08-16 00:05:00|8573.31|8453.31|8602.44|8482.44|8602.5|8482.5|8573.31|8453.31|287
1660608600000|2022-08-16 00:10:00|8602.51|8482.51|8596.97|8476.97|8610|8490|8596.72|8476.72|282
1660608900000|2022-08-16 00:15:00|8596.83|8476.83|8552.54|8432.54|8596.83|8476.83|8540.27|8420.27|297
1660609200000|2022-08-16 00:20:00|8552.47|8432.47|8540.81|8420.81|8571.2|8451.2|8539.64|8419.64|287
1660609500000|2022-08-16 00:25:00|8540.86|8420.86|8534.43|8414.43|8542.87|8422.87|8533.34|8413.34|284
1660609800000|2022-08-16 00:30:00|8534.45|8414.45|8553.85|8433.85|8555.86|8435.86|8526.6|8406.6|287
1660610100000|2022-08-16 00:35:00|8553.79|8433.79|8549.57|8429.57|8560.41|8440.41|8547.62|8427.62|294
1660610400000|2022-08-16 00:40:00|8549.17|8429.17|8576.04|8456.04|8576.04|8456.04|8548.21|8428.21|278
1660610700000|2022-08-16 00:45:00|8575.99|8455.99|8593.62|8473.62|8594.74|8474.74|8575.99|8455.99|287
1660611000000|2022-08-16 00:50:00|8593.57|8473.57|8620.72|8500.72|8621.6|8501.6|8592.75|8472.75|283
1660611300000|2022-08-16 00:55:00|8620.75|8500.75|8613.39|8493.39|8623.26|8503.26|8608.48|8488.48|283
1660611600000|2022-08-16 01:00:00|8613.28|8493.28|8635.09|8515.09|8644.94|8524.94|8613.24|8493.24|287
1660611900000|2022-08-16 01:05:00|8634.11|8514.11|8646.6|8526.6|8651.63|8531.63|8632.78|8512.78|291
1660612200000|2022-08-16 01:10:00|8646.63|8526.63|8655.31|8535.31|8657.18|8537.18|8646.56|8526.56|288
1660612500000|2022-08-16 01:15:00|8655.25|8535.25|8647.27|8527.27|8656.54|8536.54|8646.02|8526.02|281
1660612800000|2022-08-16 01:20:00|8647.1|8527.1|8659.98|8539.98|8660.27|8540.27|8642.65|8522.65|283
1660613100000|2022-08-16 01:25:00|8659.63|8539.63|8645.25|8525.25|8660.3|8540.3|8644.18|8524.18|283
1660613400000|2022-08-16 01:30:00|8645.31|8525.31|8669.79|8549.79|8669.79|8549.79|8644.8|8524.8|283
1660613700000|2022-08-16 01:35:00|8669.77|8549.77|8647.99|8527.99|8669.88|8549.88|8646.76|8526.76|277
1660614000000|2022-08-16 01:40:00|8648.01|8528.01|8660.5|8540.5|8661.1|8541.1|8648.01|8528.01|283
1660614300000|2022-08-16 01:45:00|8660.6|8540.6|8645.4|8525.4|8661.14|8541.14|8645.4|8525.4|283
1660614600000|2022-08-16 01:50:00|8644.06|8524.06|8613.47|8493.47|8644.06|8524.06|8613.47|8493.47|277
1660614900000|2022-08-16 01:55:00|8613.54|8493.54|8613.02|8493.02|8618.15|8498.15|8612.96|8492.96|282
1660615200000|2022-08-16 02:00:00|8613.03|8493.03|8613.08|8493.08|8615.13|8495.13|8607.83|8487.83|282
1660615500000|2022-08-16 02:05:00|8613.07|8493.07|8631.59|8511.59|8635.99|8515.99|8612.38|8492.38|278
1660615800000|2022-08-16 02:10:00|8631.13|8511.13|8631.24|8511.24|8634.67|8514.67|8630.24|8510.24|266
1660616100000|2022-08-16 02:15:00|8631.33|8511.33|8622.71|8502.71|8634.18|8514.18|8621.96|8501.96|275
1660616400000|2022-08-16 02:20:00|8622.68|8502.68|8618.17|8498.17|8624.82|8504.82|8617.95|8497.95|269
1660616700000|2022-08-16 02:25:00|8618.14|8498.14|8626.95|8506.95|8627.34|8507.34|8614.3|8494.3|288
1660617000000|2022-08-16 02:30:00|8626.98|8506.98|8621.72|8501.72|8631.54|8511.54|8621.29|8501.29|266
1660617300000|2022-08-16 02:35:00|8621.2|8501.2|8597.64|8477.64|8622.93|8502.93|8597.48|8477.48|275
1660617600000|2022-08-16 02:40:00|8597.73|8477.73|8574.15|8454.15|8602.07|8482.07|8574.15|8454.15|279
1660617900000|2022-08-16 02:45:00|8574.08|8454.08|8575.5|8455.5|8575.79|8455.79|8571.33|8451.33|274
1660618200000|2022-08-16 02:50:00|8575.49|8455.49|8572.81|8452.81|8578.12|8458.12|8570.47|8450.47|275
1660618500000|2022-08-16 02:55:00|8572.74|8452.74|8568.02|8448.02|8575.66|8455.66|8562.54|8442.54|270
1660618800000|2022-08-16 03:00:00|8568.52|8448.52|8557.98|8437.98|8571|8451|8556.69|8436.69|269
1660619100000|2022-08-16 03:05:00|8558.06|8438.06|8512.33|8392.33|8559.04|8439.04|8512.29|8392.29|287
1660619400000|2022-08-16 03:10:00|8511.82|8391.82|8475.87|8355.87|8511.99|8391.99|8475.47|8355.47|293
1660619700000|2022-08-16 03:15:00|8475.1|8355.1|8506.83|8386.83|8507.04|8387.04|8473.93|8353.93|297
1660620000000|2022-08-16 03:20:00|8506.59|8386.59|8512.83|8392.83|8512.98|8392.98|8504.8|8384.8|277
1660620300000|2022-08-16 03:25:00|8512.85|8392.85|8569.45|8449.45|8571.6|8451.6|8512.56|8392.56|287
1660620600000|2022-08-16 03:30:00|8569.13|8449.13|8569.43|8449.43|8575.64|8455.64|8565.54|8445.54|286
1660620900000|2022-08-16 03:35:00|8569.35|8449.35|8581.38|8461.38|8581.51|8461.51|8564.58|8444.58|286
1660621200000|2022-08-16 03:40:00|8581.05|8461.05|8581.99|8461.99|8585.38|8465.38|8579.53|8459.53|268
1660621500000|2022-08-16 03:45:00|8581.94|8461.94|8587.27|8467.27|8588.27|8468.27|8577.67|8457.67|279
1660621800000|2022-08-16 03:50:00|8587.28|8467.28|8586.26|8466.26|8589.55|8469.55|8584.39|8464.39|281
1660622100000|2022-08-16 03:55:00|8586.23|8466.23|8590.28|8470.28|8603.05|8483.05|8586.13|8466.13|278
1660622400000|2022-08-16 04:00:00|8590.4|8470.4|8605.09|8485.09|8605.09|8485.09|8589.83|8469.83|278
1660622700000|2022-08-16 04:05:00|8605.19|8485.19|8603.43|8483.43|8611.35|8491.35|8603.39|8483.39|278
1660623000000|2022-08-16 04:10:00|8603.45|8483.45|8597.37|8477.37|8605.87|8485.87|8594.81|8474.81|278
1660623300000|2022-08-16 04:15:00|8597.57|8477.57|8578.05|8458.05|8598.75|8478.75|8577.89|8457.89|284
1660623600000|2022-08-16 04:20:00|8577.8|8457.8|8562.66|8442.66|8577.83|8457.83|8558.14|8438.14|285
1660623900000|2022-08-16 04:25:00|8562.55|8442.55|8551.83|8431.83|8567.18|8447.18|8551.81|8431.81|289
1660624200000|2022-08-16 04:30:00|8552.03|8432.03|8535.36|8415.36|8553.66|8433.66|8535.36|8415.36|282
1660624500000|2022-08-16 04:35:00|8535.11|8415.11|8551.84|8431.84|8551.84|8431.84|8533.21|8413.21|280
1660624800000|2022-08-16 04:40:00|8551.93|8431.93|8539.16|8419.16|8552.08|8432.08|8538.66|8418.66|273
1660625100000|2022-08-16 04:45:00|8539.14|8419.14|8553.13|8433.13|8553.13|8433.13|8539.02|8419.02|285
1660625400000|2022-08-16 04:50:00|8553.26|8433.26|8546.49|8426.49|8556.23|8436.23|8545.73|8425.73|279
1660625700000|2022-08-16 04:55:00|8546.32|8426.32|8537.44|8417.44|8550.51|8430.51|8537.41|8417.41|276
1660626000000|2022-08-16 05:00:00|8537.47|8417.47|8519.17|8399.17|8537.47|8417.47|8518.48|8398.48|277
1660626300000|2022-08-16 05:05:00|8519.28|8399.28|8525.83|8405.83|8526.21|8406.21|8519.14|8399.14|277
1660626600000|2022-08-16 05:10:00|8525.79|8405.79|8511.13|8391.13|8526.66|8406.66|8507.29|8387.29|282
1660626900000|2022-08-16 05:15:00|8511.36|8391.36|8496.73|8376.73|8511.36|8391.36|8480.17|8360.17|287
1660627200000|2022-08-16 05:20:00|8497.43|8377.43|8497.12|8377.12|8505.58|8385.58|8496.6|8376.6|282
1660627500000|2022-08-16 05:25:00|8497.22|8377.22|8511.9|8391.9|8512.33|8392.33|8496.62|8376.62|279
1660627800000|2022-08-16 05:30:00|8511.57|8391.57|8511.14|8391.14|8516.45|8396.45|8510.1|8390.1|272
1660628100000|2022-08-16 05:35:00|8511.21|8391.21|8498.28|8378.28|8512.7|8392.7|8497.41|8377.41|278
1660628400000|2022-08-16 05:40:00|8498.37|8378.37|8505.25|8385.25|8510.88|8390.88|8498.37|8378.37|272
1660628700000|2022-08-16 05:45:00|8505.21|8385.21|8504.43|8384.43|8505.21|8385.21|8492.92|8372.92|273
1660629000000|2022-08-16 05:50:00|8504.8|8384.8|8536.08|8416.08|8536.08|8416.08|8504.74|8384.74|282
1660629300000|2022-08-16 05:55:00|8536.13|8416.13|8527.47|8407.47|8538.17|8418.17|8524.76|8404.76|287
1660629600000|2022-08-16 06:00:00|8527.4|8407.4|8540.03|8420.03|8540.05|8420.05|8524.52|8404.52|279
1660629900000|2022-08-16 06:05:00|8540.01|8420.01|8524.27|8404.27|8540.92|8420.92|8524.19|8404.19|265
1660630200000|2022-08-16 06:10:00|8524.54|8404.54|8535.07|8415.07|8538.86|8418.86|8519.96|8399.96|281
1660630500000|2022-08-16 06:15:00|8535.27|8415.27|8545.12|8425.12|8545.12|8425.12|8535.27|8415.27|271
1660630800000|2022-08-16 06:20:00|8545.04|8425.04|8554.6|8434.6|8554.71|8434.71|8545.02|8425.02|280
1660631100000|2022-08-16 06:25:00|8554.86|8434.86|8558.24|8438.24|8563.08|8443.08|8554.34|8434.34|288
1660631400000|2022-08-16 06:30:00|8558.2|8438.2|8552.73|8432.73|8558.86|8438.86|8547.96|8427.96|274
1660631700000|2022-08-16 06:35:00|8552.75|8432.75|8559.46|8439.46|8560.53|8440.53|8552.75|8432.75|270
1660632000000|2022-08-16 06:40:00|8559.43|8439.43|8565.67|8445.67|8566.01|8446.01|8555.42|8435.42|279
1660632300000|2022-08-16 06:45:00|8565.42|8445.42|8568.66|8448.66|8568.66|8448.66|8563.04|8443.04|272
1660632600000|2022-08-16 06:50:00|8569.22|8449.22|8566.57|8446.57|8575.14|8455.14|8566.57|8446.57|267
1660632900000|2022-08-16 06:55:00|8566.54|8446.54|8561.68|8441.68|8569.7|8449.7|8561.68|8441.68|276
1660633200000|2022-08-16 07:00:00|8561.22|8441.22|8567.9|8447.9|8568.42|8448.42|8557.89|8437.89|287
1660633500000|2022-08-16 07:05:00|8567.92|8447.92|8566.51|8446.51|8568.32|8448.32|8560.77|8440.77|269
1660633800000|2022-08-16 07:10:00|8566.41|8446.41|8560.98|8440.98|8567.59|8447.59|8554.01|8434.01|274
1660634100000|2022-08-16 07:15:00|8560.94|8440.94|8565.14|8445.14|8565.49|8445.49|8558.77|8438.77|277
1660634400000|2022-08-16 07:20:00|8565.11|8445.11|8565.65|8445.65|8567.39|8447.39|8562.28|8442.28|262
1660634700000|2022-08-16 07:25:00|8565.66|8445.66|8561.8|8441.8|8567.08|8447.08|8556.69|8436.69|285
1660635000000|2022-08-16 07:30:00|8561.84|8441.84|8573.39|8453.39|8573.68|8453.68|8560.23|8440.23|271
1660635300000|2022-08-16 07:35:00|8573.26|8453.26|8583.1|8463.1|8583.18|8463.18|8572.99|8452.99|269
1660635600000|2022-08-16 07:40:00|8583.09|8463.09|8558.17|8438.17|8584.96|8464.96|8558.17|8438.17|277
1660635900000|2022-08-16 07:45:00|8558.05|8438.05|8569.69|8449.69|8569.69|8449.69|8554.6|8434.6|283
1660636200000|2022-08-16 07:50:00|8569.7|8449.7|8569.88|8449.88|8571.59|8451.59|8569.47|8449.47|271
1660636500000|2022-08-16 07:55:00|8569.34|8449.34|8582.74|8462.74|8582.94|8462.94|8569.1|8449.1|281
1660636800000|2022-08-16 08:00:00|8582.42|8462.42|8583.32|8463.32|8590.25|8470.25|8579.4|8459.4|280
1660637100000|2022-08-16 08:05:00|8583.34|8463.34|8580.73|8460.73|8585.62|8465.62|8576.04|8456.04|276
1660637400000|2022-08-16 08:10:00|8580.87|8460.87|8575.63|8455.63|8584.65|8464.65|8574.53|8454.53|277
1660637700000|2022-08-16 08:15:00|8575.59|8455.59|8581.34|8461.34|8586.73|8466.73|8575.42|8455.42|283
1660638000000|2022-08-16 08:20:00|8581.83|8461.83|8578.35|8458.35|8581.83|8461.83|8570.39|8450.39|279
1660638300000|2022-08-16 08:25:00|8577.9|8457.9|8583.03|8463.03|8586.37|8466.37|8576.06|8456.06|275
1660638600000|2022-08-16 08:30:00|8583.31|8463.31|8594.44|8474.44|8594.83|8474.83|8582.74|8462.74|290
1660638900000|2022-08-16 08:35:00|8595.26|8475.26|8599.24|8479.24|8608.71|8488.71|8595.1|8475.1|290
1660639200000|2022-08-16 08:40:00|8598.99|8478.99|8596.44|8476.44|8612.7|8492.7|8596.07|8476.07|286
1660639500000|2022-08-16 08:45:00|8596.55|8476.55|8595.74|8475.74|8599.63|8479.63|8588.44|8468.44|287
1660639800000|2022-08-16 08:50:00|8595.96|8475.96|8598.86|8478.86|8608.27|8488.27|8595.52|8475.52|284
1660640100000|2022-08-16 08:55:00|8598.87|8478.87|8602.35|8482.35|8603.66|8483.66|8595.02|8475.02|283
1660640400000|2022-08-16 09:00:00|8602.31|8482.31|8615.95|8495.95|8615.95|8495.95|8595.87|8475.87|282
1660640700000|2022-08-16 09:05:00|8616.11|8496.11|8635.06|8515.06|8636.02|8516.02|8616.11|8496.11|293
1660641000000|2022-08-16 09:10:00|8635.23|8515.23|8635.12|8515.12|8648.73|8528.73|8635.11|8515.11|284
1660641300000|2022-08-16 09:15:00|8635.02|8515.02|8645.21|8525.21|8645.21|8525.21|8628.17|8508.17|283
1660641600000|2022-08-16 09:20:00|8645.19|8525.19|8655.2|8535.2|8656.02|8536.02|8643.2|8523.2|277
1660641900000|2022-08-16 09:25:00|8655.14|8535.14|8653.44|8533.44|8656.4|8536.4|8651.15|8531.15|281
1660642200000|2022-08-16 09:30:00|8653.42|8533.42|8649.91|8529.91|8656.38|8536.38|8646.45|8526.45|290
1660642500000|2022-08-16 09:35:00|8649.87|8529.87|8654.4|8534.4|8659.98|8539.98|8649.87|8529.87|283
1660642800000|2022-08-16 09:40:00|8654.48|8534.48|8664.16|8544.16|8666.67|8546.67|8653.69|8533.69|285
1660643100000|2022-08-16 09:45:00|8664.39|8544.39|8659.81|8539.81|8664.67|8544.67|8653.81|8533.81|283
1660643400000|2022-08-16 09:50:00|8659.86|8539.86|8655.15|8535.15|8660.04|8540.04|8654.25|8534.25|260
1660643700000|2022-08-16 09:55:00|8655.27|8535.27|8653.5|8533.5|8655.66|8535.66|8650.48|8530.48|280
1660644000000|2022-08-16 10:00:00|8653.47|8533.47|8653.48|8533.48|8654.35|8534.35|8645.78|8525.78|278
1660644300000|2022-08-16 10:05:00|8653.61|8533.61|8663.69|8543.69|8665.9|8545.9|8653.29|8533.29|273
1660644600000|2022-08-16 10:10:00|8663.73|8543.73|8649.59|8529.59|8663.73|8543.73|8649.59|8529.59|268
1660644900000|2022-08-16 10:15:00|8649.45|8529.45|8656|8536|8661.24|8541.24|8648.62|8528.62|280
1660645200000|2022-08-16 10:20:00|8655.7|8535.7|8648.18|8528.18|8655.7|8535.7|8645.66|8525.66|278
1660645500000|2022-08-16 10:25:00|8648.11|8528.11|8642.27|8522.27|8655.43|8535.43|8642.27|8522.27|283
1660645800000|2022-08-16 10:30:00|8642.34|8522.34|8652.3|8532.3|8652.39|8532.39|8642.21|8522.21|283
1660646100000|2022-08-16 10:35:00|8652.21|8532.21|8642.8|8522.8|8652.48|8532.48|8640.39|8520.39|274
1660646400000|2022-08-16 10:40:00|8642.69|8522.69|8635.16|8515.16|8644.05|8524.05|8632.58|8512.58|268
1660646700000|2022-08-16 10:45:00|8635.14|8515.14|8624.7|8504.7|8636.76|8516.76|8622.05|8502.05|288
1660647000000|2022-08-16 10:50:00|8625.03|8505.03|8618.99|8498.99|8626.25|8506.25|8615.6|8495.6|280
1660647300000|2022-08-16 10:55:00|8619.08|8499.08|8616.21|8496.21|8619.53|8499.53|8615.23|8495.23|282
1660647600000|2022-08-16 11:00:00|8616.18|8496.18|8620.48|8500.48|8620.57|8500.57|8614.99|8494.99|283
1660647900000|2022-08-16 11:05:00|8620.44|8500.44|8651.36|8531.36|8651.4|8531.4|8620.16|8500.16|287
1660648200000|2022-08-16 11:10:00|8651.39|8531.39|8672.1|8552.1|8682.07|8562.07|8651.39|8531.39|294
1660648500000|2022-08-16 11:15:00|8671.81|8551.81|8685.41|8565.41|8694.16|8574.16|8670.22|8550.22|293
1660648800000|2022-08-16 11:20:00|8685.42|8565.42|8673.54|8553.54|8686.2|8566.2|8669.6|8549.6|283
1660649100000|2022-08-16 11:25:00|8673.59|8553.59|8646.12|8526.12|8675.61|8555.61|8646.12|8526.12|277
1660649400000|2022-08-16 11:30:00|8645.58|8525.58|8642.21|8522.21|8653.1|8533.1|8641.51|8521.51|276
1660649700000|2022-08-16 11:35:00|8642.32|8522.32|8642.54|8522.54|8646.36|8526.36|8639.15|8519.15|274
1660650000000|2022-08-16 11:40:00|8642.6|8522.6|8647.42|8527.42|8649.9|8529.9|8642.19|8522.19|278
1660650300000|2022-08-16 11:45:00|8647.64|8527.64|8657.84|8537.84|8657.85|8537.85|8646.93|8526.93|285
1660650600000|2022-08-16 11:50:00|8657.73|8537.73|8651.03|8531.03|8658.61|8538.61|8649.58|8529.58|281
1660650900000|2022-08-16 11:55:00|8651.01|8531.01|8653.2|8533.2|8661.5|8541.5|8646.23|8526.23|284
1660651200000|2022-08-16 12:00:00|8653.31|8533.31|8670.78|8550.78|8670.97|8550.97|8653.31|8533.31|289
1660651500000|2022-08-16 12:05:00|8671|8551|8661.23|8541.23|8671.47|8551.47|8656.98|8536.98|287
1660651800000|2022-08-16 12:10:00|8661.11|8541.11|8665.61|8545.61|8672.49|8552.49|8661.11|8541.11|281
1660652100000|2022-08-16 12:15:00|8665.56|8545.56|8669.15|8549.15|8670.24|8550.24|8664.01|8544.01|275
1660652400000|2022-08-16 12:20:00|8668.99|8548.99|8664.93|8544.93|8669.17|8549.17|8664.01|8544.01|284
1660652700000|2022-08-16 12:25:00|8664.92|8544.92|8657.83|8537.83|8664.92|8544.92|8657.48|8537.48|280
1660653000000|2022-08-16 12:30:00|8657.72|8537.72|8634.59|8514.59|8657.72|8537.72|8626.84|8506.84|292
1660653300000|2022-08-16 12:35:00|8634.12|8514.12|8629.09|8509.09|8636.2|8516.2|8628.53|8508.53|278
1660653600000|2022-08-16 12:40:00|8628.98|8508.98|8610.49|8490.49|8628.98|8508.98|8609.03|8489.03|289
1660653900000|2022-08-16 12:45:00|8610.36|8490.36|8602.59|8482.59|8615.69|8495.69|8602.59|8482.59|283
1660654200000|2022-08-16 12:50:00|8602.78|8482.78|8599.52|8479.52|8603.09|8483.09|8591.36|8471.36|283
1660654500000|2022-08-16 12:55:00|8599.24|8479.24|8594.12|8474.12|8599.96|8479.96|8585.7|8465.7|292
1660654800000|2022-08-16 13:00:00|8593.88|8473.88|8605.14|8485.14|8606.73|8486.73|8591.52|8471.52|271
1660655100000|2022-08-16 13:05:00|8605.3|8485.3|8605.05|8485.05|8605.46|8485.46|8592.51|8472.51|276
1660655400000|2022-08-16 13:10:00|8604.89|8484.89|8602.71|8482.71|8612.46|8492.46|8600.13|8480.13|288
1660655700000|2022-08-16 13:15:00|8602.77|8482.77|8596.68|8476.68|8604.44|8484.44|8592.7|8472.7|273
1660656000000|2022-08-16 13:20:00|8596.61|8476.61|8598.1|8478.1|8605.13|8485.13|8596.28|8476.28|279
1660656300000|2022-08-16 13:25:00|8598.06|8478.06|8587.37|8467.37|8598.21|8478.21|8587.05|8467.05|285
1660656600000|2022-08-16 13:30:00|8587.79|8467.79|8611.13|8491.13|8617.72|8497.72|8587.33|8467.33|284
1660656900000|2022-08-16 13:35:00|8610.7|8490.7|8588.96|8468.96|8622.46|8502.46|8579.58|8459.58|288
1660657200000|2022-08-16 13:40:00|8588.16|8468.16|8598.93|8478.93|8602.02|8482.02|8571.71|8451.71|291
1660657500000|2022-08-16 13:45:00|8599.34|8479.34|8567.08|8447.08|8599.65|8479.65|8567.08|8447.08|287
1660657800000|2022-08-16 13:50:00|8566.2|8446.2|8571.5|8451.5|8572.63|8452.63|8557.79|8437.79|283
1660658100000|2022-08-16 13:55:00|8571.68|8451.68|8573.39|8453.39|8581.07|8461.07|8570.22|8450.22|281
1660658400000|2022-08-16 14:00:00|8573.21|8453.21|8559.91|8439.91|8573.89|8453.89|8553.49|8433.49|294
1660658700000|2022-08-16 14:05:00|8559.84|8439.84|8570.99|8450.99|8586.57|8466.57|8559.41|8439.41|293
1660659000000|2022-08-16 14:10:00|8571.25|8451.25|8547.7|8427.7|8571.96|8451.96|8547.7|8427.7|290
1660659300000|2022-08-16 14:15:00|8547.3|8427.3|8552.6|8432.6|8552.6|8432.6|8529.13|8409.13|296
1660659600000|2022-08-16 14:20:00|8552.67|8432.67|8581.85|8461.85|8583.51|8463.51|8552.67|8432.67|288
1660659900000|2022-08-16 14:25:00|8581.77|8461.77|8555.68|8435.68|8582|8462|8555.59|8435.59|287
1660660200000|2022-08-16 14:30:00|8555.74|8435.74|8511.84|8391.84|8555.74|8435.74|8511.35|8391.35|293
1660660500000|2022-08-16 14:35:00|8511.89|8391.89|8514.6|8394.6|8515.32|8395.32|8503.83|8383.83|296
1660660800000|2022-08-16 14:40:00|8514.51|8394.51|8535.8|8415.8|8537.75|8417.75|8514.18|8394.18|296
1660661100000|2022-08-16 14:45:00|8535.54|8415.54|8530.8|8410.8|8535.54|8415.54|8526.53|8406.53|283
1660661400000|2022-08-16 14:50:00|8530.79|8410.79|8533.39|8413.39|8538.7|8418.7|8530.26|8410.26|288
1660661700000|2022-08-16 14:55:00|8533.04|8413.04|8534.61|8414.61|8541.05|8421.05|8532.67|8412.67|289
1660662000000|2022-08-16 15:00:00|8534.17|8414.17|8522.21|8402.21|8534.99|8414.99|8522.21|8402.21|288
1660662300000|2022-08-16 15:05:00|8522.01|8402.01|8528.67|8408.67|8534.3|8414.3|8516.95|8396.95|279
1660662600000|2022-08-16 15:10:00|8528.68|8408.68|8540.14|8420.14|8540.45|8420.45|8524.33|8404.33|291
1660662900000|2022-08-16 15:15:00|8540.48|8420.48|8560.99|8440.99|8561.01|8441.01|8540.3|8420.3|293
1660663200000|2022-08-16 15:20:00|8561.17|8441.17|8553.57|8433.57|8566.85|8446.85|8553.54|8433.54|280
1660663500000|2022-08-16 15:25:00|8553.15|8433.15|8556.14|8436.14|8556.58|8436.58|8545.22|8425.22|279
1660663800000|2022-08-16 15:30:00|8556.26|8436.26|8571.76|8451.76|8573.12|8453.12|8555.51|8435.51|280
1660664100000|2022-08-16 15:35:00|8571.82|8451.82|8576.11|8456.11|8576.42|8456.42|8571.82|8451.82|277
1660664400000|2022-08-16 15:40:00|8576.32|8456.32|8577.52|8457.52|8577.66|8457.66|8572.94|8452.94|277
1660664700000|2022-08-16 15:45:00|8577.48|8457.48|8587.48|8467.48|8588.15|8468.15|8574.63|8454.63|286
1660665000000|2022-08-16 15:50:00|8587.5|8467.5|8586.02|8466.02|8590.65|8470.65|8582.8|8462.8|290
1660665300000|2022-08-16 15:55:00|8586.08|8466.08|8587.84|8467.84|8593.08|8473.08|8586.08|8466.08|279
1660665600000|2022-08-16 16:00:00|8587.9|8467.9|8575.77|8455.77|8589.22|8469.22|8575.77|8455.77|286
1660665900000|2022-08-16 16:05:00|8575.84|8455.84|8578.52|8458.52|8582.01|8462.01|8574.7|8454.7|279
1660666200000|2022-08-16 16:10:00|8578.16|8458.16|8575.33|8455.33|8578.94|8458.94|8561.67|8441.67|272
1660666500000|2022-08-16 16:15:00|8575.21|8455.21|8562.84|8442.84|8579.9|8459.9|8556.31|8436.31|286
1660666800000|2022-08-16 16:20:00|8562.78|8442.78|8573.99|8453.99|8575.28|8455.28|8562.15|8442.15|282
1660667100000|2022-08-16 16:25:00|8574.08|8454.08|8559.4|8439.4|8574.44|8454.44|8559.4|8439.4|285
1660667400000|2022-08-16 16:30:00|8559.22|8439.22|8566.19|8446.19|8568.4|8448.4|8556.24|8436.24|281
1660667700000|2022-08-16 16:35:00|8566.1|8446.1|8543.64|8423.64|8566.14|8446.14|8543.46|8423.46|274
1660668000000|2022-08-16 16:40:00|8541.74|8421.74|8516.04|8396.04|8541.74|8421.74|8515.98|8395.98|288
1660668300000|2022-08-16 16:45:00|8516.06|8396.06|8507.76|8387.76|8519.87|8399.87|8501.78|8381.78|291
1660668600000|2022-08-16 16:50:00|8507.87|8387.87|8534.53|8414.53|8534.59|8414.59|8506.46|8386.46|282
1660668900000|2022-08-16 16:55:00|8534.51|8414.51|8552.6|8432.6|8556.64|8436.64|8534.39|8414.39|288
1660669200000|2022-08-16 17:00:00|8552.61|8432.61|8559.26|8439.26|8560.14|8440.14|8550.28|8430.28|282
1660669500000|2022-08-16 17:05:00|8559.3|8439.3|8576.92|8456.92|8576.92|8456.92|8558.69|8438.69|287
1660669800000|2022-08-16 17:10:00|8576.88|8456.88|8564.44|8444.44|8578.05|8458.05|8562.81|8442.81|280
1660670100000|2022-08-16 17:15:00|8564.39|8444.39|8565.82|8445.82|8567.89|8447.89|8556.47|8436.47|287
1660670400000|2022-08-16 17:20:00|8565.76|8445.76|8545.52|8425.52|8565.76|8445.76|8544.86|8424.86|276
1660670700000|2022-08-16 17:25:00|8545.51|8425.51|8538.2|8418.2|8547.4|8427.4|8537.8|8417.8|281
1660671000000|2022-08-16 17:30:00|8538.38|8418.38|8550.38|8430.38|8550.38|8430.38|8534.29|8414.29|277
1660671300000|2022-08-16 17:35:00|8550.37|8430.37|8575.48|8455.48|8577.84|8457.84|8548.86|8428.86|282
1660671600000|2022-08-16 17:40:00|8575.36|8455.36|8556.53|8436.53|8576.06|8456.06|8556.53|8436.53|285
1660671900000|2022-08-16 17:45:00|8556.6|8436.6|8567.36|8447.36|8567.36|8447.36|8555.9|8435.9|278
1660672200000|2022-08-16 17:50:00|8567.54|8447.54|8558.78|8438.78|8568.79|8448.79|8558.68|8438.68|274
1660672500000|2022-08-16 17:55:00|8558.72|8438.72|8569.79|8449.79|8569.81|8449.81|8558.47|8438.47|271
1660672800000|2022-08-16 18:00:00|8569.78|8449.78|8574.4|8454.4|8582.41|8462.41|8568.18|8448.18|279
1660673100000|2022-08-16 18:05:00|8574.36|8454.36|8610.16|8490.16|8611.96|8491.96|8573.68|8453.68|277
1660673400000|2022-08-16 18:10:00|8609.73|8489.73|8611.06|8491.06|8618.6|8498.6|8609.02|8489.02|282
1660673700000|2022-08-16 18:15:00|8611.24|8491.24|8629.16|8509.16|8629.27|8509.27|8605.68|8485.68|291
1660674000000|2022-08-16 18:20:00|8629.04|8509.04|8621.7|8501.7|8631.1|8511.1|8621.32|8501.32|288
1660674300000|2022-08-16 18:25:00|8621.67|8501.67|8603.21|8483.21|8623.34|8503.34|8603.21|8483.21|280
1660674600000|2022-08-16 18:30:00|8603.32|8483.32|8583.77|8463.77|8604.7|8484.7|8583.77|8463.77|283
1660674900000|2022-08-16 18:35:00|8583.33|8463.33|8526.91|8406.91|8583.33|8463.33|8522.3|8402.3|296
1660675200000|2022-08-16 18:40:00|8526.86|8406.86|8530.62|8410.62|8536.1|8416.1|8518.26|8398.26|288
1660675500000|2022-08-16 18:45:00|8530.51|8410.51|8500.7|8380.7|8530.51|8410.51|8485.16|8365.16|295
1660675800000|2022-08-16 18:50:00|8500.8|8380.8|8522.48|8402.48|8524.78|8404.78|8500.78|8380.78|284
1660676100000|2022-08-16 18:55:00|8522.62|8402.62|8541.52|8421.52|8546.96|8426.96|8522.62|8402.62|281
1660676400000|2022-08-16 19:00:00|8541.6|8421.6|8534.01|8414.01|8548.47|8428.47|8533.04|8413.04|285
1660676700000|2022-08-16 19:05:00|8533.71|8413.71|8557.19|8437.19|8564.42|8444.42|8532.62|8412.62|286
1660677000000|2022-08-16 19:10:00|8557.07|8437.07|8564.44|8444.44|8564.71|8444.71|8552.02|8432.02|282
1660677300000|2022-08-16 19:15:00|8564.41|8444.41|8568.02|8448.02|8569.56|8449.56|8557.58|8437.58|285
1660677600000|2022-08-16 19:20:00|8568.11|8448.11|8561.05|8441.05|8569.08|8449.08|8558.31|8438.31|282
1660677900000|2022-08-16 19:25:00|8560.93|8440.93|8578.63|8458.63|8580.9|8460.9|8560.25|8440.25|290
1660678200000|2022-08-16 19:30:00|8578.78|8458.78|8568.49|8448.49|8581.92|8461.92|8568.14|8448.14|289
1660678500000|2022-08-16 19:35:00|8568.5|8448.5|8566.79|8446.79|8574.05|8454.05|8566.79|8446.79|281
1660678800000|2022-08-16 19:40:00|8566.78|8446.78|8557.06|8437.06|8567.15|8447.15|8557|8437|286
1660679100000|2022-08-16 19:45:00|8556.88|8436.88|8582.97|8462.97|8583.41|8463.41|8556.88|8436.88|277
1660679400000|2022-08-16 19:50:00|8582.95|8462.95|8577.92|8457.92|8582.95|8462.95|8576|8456|273
1660679700000|2022-08-16 19:55:00|8577.87|8457.87|8580.21|8460.21|8581.79|8461.79|8573.86|8453.86|284
1660680000000|2022-08-16 20:00:00|8580.19|8460.19|8573.2|8453.2|8580.19|8460.19|8570.3|8450.3|273
1660680300000|2022-08-16 20:05:00|8573.33|8453.33|8593.53|8473.53|8593.55|8473.55|8573.33|8453.33|277
1660680600000|2022-08-16 20:10:00|8593.55|8473.55|8596.41|8476.41|8597.27|8477.27|8590.16|8470.16|278
1660680900000|2022-08-16 20:15:00|8596.23|8476.23|8584.77|8464.77|8596.23|8476.23|8584.24|8464.24|281
1660681200000|2022-08-16 20:20:00|8584.88|8464.88|8589.58|8469.58|8589.77|8469.77|8582.43|8462.43|278
1660681500000|2022-08-16 20:25:00|8589.64|8469.64|8590.02|8470.02|8591.46|8471.46|8587.6|8467.6|264
1660681800000|2022-08-16 20:30:00|8590.1|8470.1|8593.68|8473.68|8595.58|8475.58|8588.66|8468.66|262
1660682100000|2022-08-16 20:35:00|8593.72|8473.72|8603|8483|8604.24|8484.24|8593.42|8473.42|270
1660682400000|2022-08-16 20:40:00|8603.06|8483.06|8602.31|8482.31|8606.56|8486.56|8602.27|8482.27|264
1660682700000|2022-08-16 20:45:00|8602.32|8482.32|8597.66|8477.66|8603.64|8483.64|8595.11|8475.11|275
1660683000000|2022-08-16 20:50:00|8597.65|8477.65|8607.62|8487.62|8608.88|8488.88|8596.52|8476.52|276
1660683300000|2022-08-16 20:55:00|8607.7|8487.7|8616.4|8496.4|8620.31|8500.31|8607.45|8487.45|278
1660683600000|2022-08-16 21:00:00|8616.48|8496.48|8618.91|8498.91|8618.91|8498.91|8614.27|8494.27|270
1660683900000|2022-08-16 21:05:00|8618.79|8498.79|8613.13|8493.13|8618.91|8498.91|8609.45|8489.45|282
1660684200000|2022-08-16 21:10:00|8613.04|8493.04|8603.12|8483.12|8613.42|8493.42|8603.06|8483.06|261
1660684500000|2022-08-16 21:15:00|8603.16|8483.16|8590.53|8470.53|8603.16|8483.16|8590.47|8470.47|268
1660684800000|2022-08-16 21:20:00|8590.54|8470.54|8578.5|8458.5|8595.79|8475.79|8578.09|8458.09|270
1660685100000|2022-08-16 21:25:00|8578.58|8458.58|8598.92|8478.92|8598.92|8478.92|8578.48|8458.48|277
1660685400000|2022-08-16 21:30:00|8598.96|8478.96|8600.2|8480.2|8606.35|8486.35|8598.88|8478.88|277
1660685700000|2022-08-16 21:35:00|8600.19|8480.19|8600.37|8480.37|8602.18|8482.18|8598.1|8478.1|248
1660686000000|2022-08-16 21:40:00|8600.41|8480.41|8588.13|8468.13|8602.1|8482.1|8586.47|8466.47|274
1660686300000|2022-08-16 21:45:00|8588.2|8468.2|8580.81|8460.81|8590.71|8470.71|8577.48|8457.48|282
1660686600000|2022-08-16 21:50:00|8580.99|8460.99|8586.73|8466.73|8588.22|8468.22|8580.99|8460.99|274
1660686900000|2022-08-16 21:55:00|8586.72|8466.72|8590.43|8470.43|8590.89|8470.89|8583.61|8463.61|277
1660687200000|2022-08-16 22:00:00|8590.12|8470.12|8578.76|8458.76|8591.56|8471.56|8578.4|8458.4|280
1660687500000|2022-08-16 22:05:00|8578.63|8458.63|8572.28|8452.28|8578.78|8458.78|8567.11|8447.11|270
1660687800000|2022-08-16 22:10:00|8573|8453|8577.05|8457.05|8577.97|8457.97|8573|8453|264
1660688100000|2022-08-16 22:15:00|8577.03|8457.03|8555.9|8435.9|8577.59|8457.59|8553.56|8433.56|282
1660688400000|2022-08-16 22:20:00|8555.85|8435.85|8559.7|8439.7|8562.7|8442.7|8553.9|8433.9|277
1660688700000|2022-08-16 22:25:00|8559.75|8439.75|8562.01|8442.01|8562.24|8442.24|8557.24|8437.24|270
1660689000000|2022-08-16 22:30:00|8562.33|8442.33|8547.7|8427.7|8566.24|8446.24|8542.2|8422.2|283
1660689300000|2022-08-16 22:35:00|8547.65|8427.65|8558.6|8438.6|8558.6|8438.6|8542.38|8422.38|277
1660689600000|2022-08-16 22:40:00|8558.61|8438.61|8568.93|8448.93|8568.93|8448.93|8558.21|8438.21|284
1660689900000|2022-08-16 22:45:00|8568.91|8448.91|8572.19|8452.19|8576.6|8456.6|8567.55|8447.55|278
1660690200000|2022-08-16 22:50:00|8572.25|8452.25|8577.11|8457.11|8577.33|8457.33|8569.01|8449.01|275
1660690500000|2022-08-16 22:55:00|8577.21|8457.21|8563.41|8443.41|8577.22|8457.22|8563.39|8443.39|272
1660690800000|2022-08-16 23:00:00|8563.49|8443.49|8568.32|8448.32|8568.54|8448.54|8554.23|8434.23|275
1660691100000|2022-08-16 23:05:00|8568.11|8448.11|8578.8|8458.8|8578.8|8458.8|8565.09|8445.09|250
1660691400000|2022-08-16 23:10:00|8578.86|8458.86|8571.44|8451.44|8584.1|8464.1|8571.41|8451.41|274
1660691700000|2022-08-16 23:15:00|8571.51|8451.51|8578.6|8458.6|8584.95|8464.95|8571.43|8451.43|277
1660692000000|2022-08-16 23:20:00|8578.5|8458.5|8580.56|8460.56|8580.56|8460.56|8575.4|8455.4|269
1660692300000|2022-08-16 23:25:00|8580.55|8460.55|8572.67|8452.67|8580.91|8460.91|8564.34|8444.34|275
1660692600000|2022-08-16 23:30:00|8572.84|8452.84|8563.22|8443.22|8574.25|8454.25|8563.05|8443.05|271
1660692900000|2022-08-16 23:35:00|8563.21|8443.21|8548.82|8428.82|8563.3|8443.3|8547.43|8427.43|157
1660693200000|2022-08-16 23:40:00|8566.35|8446.35|8565.29|8445.29|8566.35|8446.35|8565.29|8445.29|16
1660693500000|2022-08-16 23:45:00|8564.95|8444.95|8575.51|8455.51|8576.17|8456.17|8562.88|8442.88|279
1660693800000|2022-08-16 23:50:00|8575.61|8455.61|8580.86|8460.86|8580.86|8460.86|8575.35|8455.35|267
1660694100000|2022-08-16 23:55:00|8580.84|8460.84|8573|8453|8581.19|8461.19|8572.91|8452.91|261
1660694400000|2022-08-17 00:00:00|8572.96|8452.96|8564.05|8444.05|8573.93|8453.93|8560.22|8440.22|279
1660694700000|2022-08-17 00:05:00|8563.97|8443.97|8591.41|8471.41|8591.41|8471.41|8563.97|8443.97|282
1660695000000|2022-08-17 00:10:00|8591.53|8471.53|8604.69|8484.69|8610.65|8490.65|8591.29|8471.29|286
1660695300000|2022-08-17 00:15:00|8604.7|8484.7|8627.35|8507.35|8627.35|8507.35|8600.5|8480.5|292
1660695600000|2022-08-17 00:20:00|8627.32|8507.32|8584.45|8464.45|8632.23|8512.23|8583.65|8463.65|291
1660695900000|2022-08-17 00:25:00|8584.47|8464.47|8585.4|8465.4|8591.46|8471.46|8580.58|8460.58|287
1660696200000|2022-08-17 00:30:00|8585.45|8465.45|8608.02|8488.02|8608.36|8488.36|8584.63|8464.63|285
1660696500000|2022-08-17 00:35:00|8608.03|8488.03|8629.18|8509.18|8633.14|8513.14|8603.56|8483.56|286
1660696800000|2022-08-17 00:40:00|8629.39|8509.39|8626.36|8506.36|8630.41|8510.41|8623.99|8503.99|268
1660697100000|2022-08-17 00:45:00|8626.39|8506.39|8619.65|8499.65|8628.9|8508.9|8619.65|8499.65|264
1660697400000|2022-08-17 00:50:00|8619.73|8499.73|8625|8505|8625|8505|8617.65|8497.65|269
1660697700000|2022-08-17 00:55:00|8624.9|8504.9|8630.39|8510.39|8635.82|8515.82|8624.9|8504.9|271
1660698000000|2022-08-17 01:00:00|8630.38|8510.38|8624.1|8504.1|8635.43|8515.43|8621.85|8501.85|287
1660698300000|2022-08-17 01:05:00|8624.17|8504.17|8623.05|8503.05|8625.68|8505.68|8620.58|8500.58|277
1660698600000|2022-08-17 01:10:00|8623.17|8503.17|8614.15|8494.15|8623.17|8503.17|8614.15|8494.15|270
1660698900000|2022-08-17 01:15:00|8614.28|8494.28|8612.93|8492.93|8615.32|8495.32|8610.03|8490.03|281
1660699200000|2022-08-17 01:20:00|8612.94|8492.94|8625.1|8505.1|8626.69|8506.69|8612.03|8492.03|273
1660699500000|2022-08-17 01:25:00|8624.99|8504.99|8629.62|8509.62|8630.24|8510.24|8623.2|8503.2|268
1660699800000|2022-08-17 01:30:00|8629.69|8509.69|8630.84|8510.84|8632.1|8512.1|8624.16|8504.16|283
1660700100000|2022-08-17 01:35:00|8630.81|8510.81|8611.8|8491.8|8638.08|8518.08|8611.8|8491.8|272
1660700400000|2022-08-17 01:40:00|8611.75|8491.75|8611.48|8491.48|8614.55|8494.55|8606.3|8486.3|275
1660700700000|2022-08-17 01:45:00|8611.33|8491.33|8605.85|8485.85|8612.93|8492.93|8605.4|8485.4|279
1660701000000|2022-08-17 01:50:00|8605.96|8485.96|8599.42|8479.42|8605.96|8485.96|8598.01|8478.01|270
1660701300000|2022-08-17 01:55:00|8599.48|8479.48|8598.85|8478.85|8600.2|8480.2|8597.16|8477.16|261
1660701600000|2022-08-17 02:00:00|8598.87|8478.87|8591.93|8471.93|8598.87|8478.87|8588.65|8468.65|276
1660701900000|2022-08-17 02:05:00|8591.83|8471.83|8594.61|8474.61|8594.94|8474.94|8584.56|8464.56|271
1660702200000|2022-08-17 02:10:00|8594.8|8474.8|8588.73|8468.73|8598.79|8478.79|8588.73|8468.73|275
1660702500000|2022-08-17 02:15:00|8588.69|8468.69|8581.57|8461.57|8589.99|8469.99|8581.39|8461.39|271
1660702800000|2022-08-17 02:20:00|8581.62|8461.62|8580.93|8460.93|8585.8|8465.8|8579.3|8459.3|271
1660703100000|2022-08-17 02:25:00|8581.01|8461.01|8596.66|8476.66|8597.06|8477.06|8579.82|8459.82|280
1660703400000|2022-08-17 02:30:00|8596.69|8476.69|8625.65|8505.65|8625.65|8505.65|8596.23|8476.23|286
1660703700000|2022-08-17 02:35:00|8625.57|8505.57|8656.05|8536.05|8656.54|8536.54|8625.57|8505.57|282
1660704000000|2022-08-17 02:40:00|8655.88|8535.88|8651.41|8531.41|8657.67|8537.67|8651.17|8531.17|284
1660704300000|2022-08-17 02:45:00|8650.92|8530.92|8630.63|8510.63|8652.92|8532.92|8628.72|8508.72|289
1660704600000|2022-08-17 02:50:00|8630.62|8510.62|8634.06|8514.06|8634.28|8514.28|8628.09|8508.09|269
1660704900000|2022-08-17 02:55:00|8633.7|8513.7|8627.68|8507.68|8636.86|8516.86|8627.18|8507.18|276
1660705200000|2022-08-17 03:00:00|8627.7|8507.7|8630.34|8510.34|8638.19|8518.19|8627.45|8507.45|279
1660705500000|2022-08-17 03:05:00|8630.32|8510.32|8631.74|8511.74|8634.52|8514.52|8628.3|8508.3|277
1660705800000|2022-08-17 03:10:00|8631.75|8511.75|8656.44|8536.44|8656.52|8536.52|8631.64|8511.64|279
1660706100000|2022-08-17 03:15:00|8656.49|8536.49|8655.86|8535.86|8659.92|8539.92|8650.02|8530.02|276
1660706400000|2022-08-17 03:20:00|8655.83|8535.83|8657.7|8537.7|8659.79|8539.79|8654.82|8534.82|271
1660706700000|2022-08-17 03:25:00|8657.91|8537.91|8661.05|8541.05|8664.76|8544.76|8657.85|8537.85|280
1660707000000|2022-08-17 03:30:00|8660.95|8540.95|8660.6|8540.6|8663.78|8543.78|8658.27|8538.27|280
1660707300000|2022-08-17 03:35:00|8660.48|8540.48|8653.62|8533.62|8664.04|8544.04|8652.76|8532.76|279
1660707600000|2022-08-17 03:40:00|8653.75|8533.75|8657.06|8537.06|8660.64|8540.64|8653.74|8533.74|269
1660707900000|2022-08-17 03:45:00|8657.04|8537.04|8658.05|8538.05|8659.48|8539.48|8655.54|8535.54|268
1660708200000|2022-08-17 03:50:00|8657.99|8537.99|8658.42|8538.42|8660.95|8540.95|8657.3|8537.3|267
1660708500000|2022-08-17 03:55:00|8658.54|8538.54|8655.37|8535.37|8660.12|8540.12|8653.5|8533.5|270
1660708800000|2022-08-17 04:00:00|8655.4|8535.4|8662.78|8542.78|8664.13|8544.13|8655.35|8535.35|275
1660709100000|2022-08-17 04:05:00|8662.79|8542.79|8663.76|8543.76|8667.65|8547.65|8662.65|8542.65|265
1660709400000|2022-08-17 04:10:00|8663.09|8543.09|8656.88|8536.88|8663.09|8543.09|8656.81|8536.81|262
1660709700000|2022-08-17 04:15:00|8656.87|8536.87|8666.89|8546.89|8667.55|8547.55|8656.83|8536.83|269
1660710000000|2022-08-17 04:20:00|8666.94|8546.94|8666.79|8546.79|8668.94|8548.94|8663.52|8543.52|275
1660710300000|2022-08-17 04:25:00|8666.73|8546.73|8666.37|8546.37|8668.09|8548.09|8664.49|8544.49|279
1660710600000|2022-08-17 04:30:00|8666.43|8546.43|8662.05|8542.05|8668.95|8548.95|8660.53|8540.53|275
1660710900000|2022-08-17 04:35:00|8662.12|8542.12|8670.26|8550.26|8670.44|8550.44|8661.53|8541.53|273
1660711200000|2022-08-17 04:40:00|8670.33|8550.33|8676.8|8556.8|8684.49|8564.49|8670.32|8550.32|286
1660711500000|2022-08-17 04:45:00|8676.73|8556.73|8687.06|8567.06|8690.39|8570.39|8675.73|8555.73|281
1660711800000|2022-08-17 04:50:00|8687.09|8567.09|8682.62|8562.62|8691.41|8571.41|8682.47|8562.47|271
1660712100000|2022-08-17 04:55:00|8682.55|8562.55|8685.42|8565.42|8692.39|8572.39|8679.01|8559.01|282
1660712400000|2022-08-17 05:00:00|8685.46|8565.46|8697.03|8577.03|8699.15|8579.15|8685.05|8565.05|276
1660712700000|2022-08-17 05:05:00|8697.01|8577.01|8707.23|8587.23|8710.49|8590.49|8695.14|8575.14|268
1660713000000|2022-08-17 05:10:00|8707.41|8587.41|8727.87|8607.87|8733.65|8613.65|8707.4|8587.4|284
1660713300000|2022-08-17 05:15:00|8728.07|8608.07|8716.01|8596.01|8729.43|8609.43|8711.92|8591.92|282
1660713600000|2022-08-17 05:20:00|8716.02|8596.02|8727.65|8607.65|8733|8613|8714.75|8594.75|275
1660713900000|2022-08-17 05:25:00|8727.62|8607.62|8732.03|8612.03|8732.42|8612.42|8725.68|8605.68|273
1660714200000|2022-08-17 05:30:00|8732|8612|8725.7|8605.7|8732.92|8612.92|8723.48|8603.48|267
1660714500000|2022-08-17 05:35:00|8725.61|8605.61|8729.1|8609.1|8732.24|8612.24|8723.74|8603.74|272
1660714800000|2022-08-17 05:40:00|8728.98|8608.98|8724.83|8604.83|8739.35|8619.35|8724.18|8604.18|279
1660715100000|2022-08-17 05:45:00|8724.89|8604.89|8740.61|8620.61|8744.07|8624.07|8724.89|8604.89|275
1660715400000|2022-08-17 05:50:00|8740.67|8620.67|8742.23|8622.23|8747.75|8627.75|8738.58|8618.58|265
1660715700000|2022-08-17 05:55:00|8741.77|8621.77|8743.69|8623.69|8743.76|8623.76|8736.28|8616.28|274
1660716000000|2022-08-17 06:00:00|8743.78|8623.78|8797.62|8677.62|8818.38|8698.38|8743.78|8623.78|295
1660716300000|2022-08-17 06:05:00|8797.49|8677.49|8803.91|8683.91|8804.8|8684.8|8791.18|8671.18|279
1660716600000|2022-08-17 06:10:00|8803.77|8683.77|8802.26|8682.26|8814.03|8694.03|8802.26|8682.26|288
1660716900000|2022-08-17 06:15:00|8802.15|8682.15|8794.47|8674.47|8811.47|8691.47|8794.47|8674.47|281
1660717200000|2022-08-17 06:20:00|8794.46|8674.46|8802.53|8682.53|8803.33|8683.33|8793.36|8673.36|277
1660717500000|2022-08-17 06:25:00|8802.55|8682.55|8802.75|8682.75|8805.38|8685.38|8801.21|8681.21|276
1660717800000|2022-08-17 06:30:00|8802.89|8682.89|8806.4|8686.4|8818.41|8698.41|8802.89|8682.89|287
1660718100000|2022-08-17 06:35:00|8806.25|8686.25|8793.23|8673.23|8806.39|8686.39|8791.01|8671.01|277
1660718400000|2022-08-17 06:40:00|8793.18|8673.18|8812.18|8692.18|8818.66|8698.66|8793.18|8673.18|284
1660718700000|2022-08-17 06:45:00|8812.01|8692.01|8800.98|8680.98|8816.59|8696.59|8800.98|8680.98|281
1660719000000|2022-08-17 06:50:00|8800.93|8680.93|8810.62|8690.62|8811.85|8691.85|8800|8680|263
1660719300000|2022-08-17 06:55:00|8810.78|8690.78|8810.66|8690.66|8814.08|8694.08|8807.69|8687.69|268
1660719600000|2022-08-17 07:00:00|8810.35|8690.35|8793.56|8673.56|8811.84|8691.84|8791.73|8671.73|281
1660719900000|2022-08-17 07:05:00|8793.53|8673.53|8781.33|8661.33|8793.76|8673.76|8772.35|8652.35|280
1660720200000|2022-08-17 07:10:00|8781.38|8661.38|8774.67|8654.67|8781.87|8661.87|8770.41|8650.41|279
1660720500000|2022-08-17 07:15:00|8774.7|8654.7|8772.39|8652.39|8783.24|8663.24|8772.27|8652.27|277
1660720800000|2022-08-17 07:20:00|8772.14|8652.14|8753.9|8633.9|8773.49|8653.49|8751.91|8631.91|274
1660721100000|2022-08-17 07:25:00|8753.88|8633.88|8668.24|8548.24|8753.88|8633.88|8658|8538|298
1660721400000|2022-08-17 07:30:00|8668.22|8548.22|8618.89|8498.89|8668.34|8548.34|8618.89|8498.89|293
1660721700000|2022-08-17 07:35:00|8618.71|8498.71|8592.99|8472.99|8625.65|8505.65|8592.99|8472.99|295
1660722000000|2022-08-17 07:40:00|8593.42|8473.42|8576.73|8456.73|8593.42|8473.42|8576.44|8456.44|294
1660722300000|2022-08-17 07:45:00|8576.56|8456.56|8581.14|8461.14|8596.8|8476.8|8575.92|8455.92|291
1660722600000|2022-08-17 07:50:00|8581.3|8461.3|8573.16|8453.16|8589.16|8469.16|8573.16|8453.16|286
1660722900000|2022-08-17 07:55:00|8572.99|8452.99|8572.48|8452.48|8579.5|8459.5|8567.64|8447.64|287
1660723200000|2022-08-17 08:00:00|8572.4|8452.4|8568.1|8448.1|8572.42|8452.42|8561.23|8441.23|293
1660723500000|2022-08-17 08:05:00|8567.91|8447.91|8562.12|8442.12|8568.03|8448.03|8549.36|8429.36|290
1660723800000|2022-08-17 08:10:00|8562.46|8442.46|8590.74|8470.74|8592.38|8472.38|8562.46|8442.46|283
1660724100000|2022-08-17 08:15:00|8590.85|8470.85|8605.25|8485.25|8607.69|8487.69|8590.46|8470.46|276
1660724400000|2022-08-17 08:20:00|8604.97|8484.97|8583.36|8463.36|8605.02|8485.02|8583.36|8463.36|273
1660724700000|2022-08-17 08:25:00|8583.09|8463.09|8565.97|8445.97|8583.27|8463.27|8565.97|8445.97|288
1660725000000|2022-08-17 08:30:00|8565.92|8445.92|8582.08|8462.08|8582.3|8462.3|8565.66|8445.66|281
1660725300000|2022-08-17 08:35:00|8582.12|8462.12|8584.38|8464.38|8584.42|8464.42|8577.99|8457.99|268
1660725600000|2022-08-17 08:40:00|8584.52|8464.52|8581.51|8461.51|8586.73|8466.73|8578.66|8458.66|278
1660725900000|2022-08-17 08:45:00|8581.62|8461.62|8573.65|8453.65|8582.09|8462.09|8572.43|8452.43|266
1660726200000|2022-08-17 08:50:00|8573.57|8453.57|8570.42|8450.42|8575.46|8455.46|8566.79|8446.79|277
1660726500000|2022-08-17 08:55:00|8570.51|8450.51|8563.99|8443.99|8571.77|8451.77|8560.36|8440.36|272
1660726800000|2022-08-17 09:00:00|8564.19|8444.19|8576.52|8456.52|8577.18|8457.18|8564.19|8444.19|265
1660727100000|2022-08-17 09:05:00|8576.55|8456.55|8579.01|8459.01|8579.12|8459.12|8573.61|8453.61|259
1660727400000|2022-08-17 09:10:00|8578.96|8458.96|8582.07|8462.07|8583.06|8463.06|8577.8|8457.8|272
1660727700000|2022-08-17 09:15:00|8582.24|8462.24|8578.49|8458.49|8583.05|8463.05|8577.37|8457.37|272
1660728000000|2022-08-17 09:20:00|8578.51|8458.51|8587.01|8467.01|8587.14|8467.14|8572.76|8452.76|276
1660728300000|2022-08-17 09:25:00|8587.06|8467.06|8595.37|8475.37|8596.57|8476.57|8587.03|8467.03|269
1660728600000|2022-08-17 09:30:00|8595.38|8475.38|8604.09|8484.09|8608.38|8488.38|8595.17|8475.17|276
1660728900000|2022-08-17 09:35:00|8604.02|8484.02|8597.99|8477.99|8604.18|8484.18|8591.1|8471.1|271
1660729200000|2022-08-17 09:40:00|8598.01|8478.01|8594.43|8474.43|8598.76|8478.76|8593.38|8473.38|268
1660729500000|2022-08-17 09:45:00|8594.41|8474.41|8589.28|8469.28|8594.46|8474.46|8587.83|8467.83|264
1660729800000|2022-08-17 09:50:00|8589.27|8469.27|8583.32|8463.32|8589.75|8469.75|8581.47|8461.47|259
1660730100000|2022-08-17 09:55:00|8583.36|8463.36|8587.43|8467.43|8587.76|8467.76|8577.6|8457.6|260
1660730400000|2022-08-17 10:00:00|8587.54|8467.54|8568.4|8448.4|8587.54|8467.54|8568.38|8448.38|278
1660730700000|2022-08-17 10:05:00|8568.09|8448.09|8561.8|8441.8|8570.54|8450.54|8561.69|8441.69|279
1660731000000|2022-08-17 10:10:00|8561.58|8441.58|8528.09|8408.09|8561.87|8441.87|8528.09|8408.09|282
1660731300000|2022-08-17 10:15:00|8526.6|8406.6|8529.57|8409.57|8534.98|8414.98|8518.34|8398.34|281
1660731600000|2022-08-17 10:20:00|8529.36|8409.36|8521.84|8401.84|8529.36|8409.36|8521.61|8401.61|275
1660731900000|2022-08-17 10:25:00|8522.01|8402.01|8532.16|8412.16|8532.19|8412.19|8516.92|8396.92|291
1660732200000|2022-08-17 10:30:00|8532.2|8412.2|8540.31|8420.31|8540.31|8420.31|8521.25|8401.25|272
1660732500000|2022-08-17 10:35:00|8540.38|8420.38|8534.48|8414.48|8542.52|8422.52|8534.48|8414.48|269
1660732800000|2022-08-17 10:40:00|8534.26|8414.26|8528.42|8408.42|8534.28|8414.28|8523.46|8403.46|277
1660733100000|2022-08-17 10:45:00|8528.36|8408.36|8522.05|8402.05|8528.38|8408.38|8521.37|8401.37|269
1660733400000|2022-08-17 10:50:00|8522.15|8402.15|8522.37|8402.37|8524.6|8404.6|8520.36|8400.36|267
1660733700000|2022-08-17 10:55:00|8522.34|8402.34|8530.62|8410.62|8530.91|8410.91|8511.66|8391.66|282
1660734000000|2022-08-17 11:00:00|8530.82|8410.82|8539.54|8419.54|8539.89|8419.89|8528.45|8408.45|279
1660734300000|2022-08-17 11:05:00|8539.52|8419.52|8543.7|8423.7|8543.7|8423.7|8539.16|8419.16|261
1660734600000|2022-08-17 11:10:00|8543.59|8423.59|8549.4|8429.4|8552.21|8432.21|8543.59|8423.59|267
1660734900000|2022-08-17 11:15:00|8549.43|8429.43|8543.1|8423.1|8553.01|8433.01|8537.83|8417.83|280
1660735200000|2022-08-17 11:20:00|8543.01|8423.01|8533.88|8413.88|8544.13|8424.13|8533.5|8413.5|278
1660735500000|2022-08-17 11:25:00|8533.97|8413.97|8528.93|8408.93|8536.25|8416.25|8527.92|8407.92|265
1660735800000|2022-08-17 11:30:00|8529.02|8409.02|8533.6|8413.6|8533.7|8413.7|8528.97|8408.97|270
1660736100000|2022-08-17 11:35:00|8533.59|8413.59|8528.87|8408.87|8535.07|8415.07|8520.55|8400.55|275
1660736400000|2022-08-17 11:40:00|8528.71|8408.71|8522.95|8402.95|8529.64|8409.64|8522.7|8402.7|279
1660736700000|2022-08-17 11:45:00|8522.97|8402.97|8529.61|8409.61|8529.61|8409.61|8517.18|8397.18|277
1660737000000|2022-08-17 11:50:00|8529.78|8409.78|8527.92|8407.92|8534.19|8414.19|8525.49|8405.49|283
1660737300000|2022-08-17 11:55:00|8528.85|8408.85|8528.74|8408.74|8529.17|8409.17|8514.14|8394.14|281
1660737600000|2022-08-17 12:00:00|8528.72|8408.72|8519.28|8399.28|8531.47|8411.47|8519.28|8399.28|281
1660737900000|2022-08-17 12:05:00|8519.76|8399.76|8506.02|8386.02|8519.76|8399.76|8495.45|8375.45|287
1660738200000|2022-08-17 12:10:00|8505.95|8385.95|8500.05|8380.05|8512.23|8392.23|8498.76|8378.76|292
1660738500000|2022-08-17 12:15:00|8500.22|8380.22|8461.68|8341.68|8500.22|8380.22|8455.34|8335.34|293
1660738800000|2022-08-17 12:20:00|8461.52|8341.52|8451.49|8331.49|8464.85|8344.85|8449.96|8329.96|287
1660739100000|2022-08-17 12:25:00|8451.7|8331.7|8433.29|8313.29|8453.92|8333.92|8425.64|8305.64|296
1660739400000|2022-08-17 12:30:00|8434.22|8314.22|8428.57|8308.57|8445.87|8325.87|8425.59|8305.59|292
1660739700000|2022-08-17 12:35:00|8428.87|8308.87|8475.47|8355.47|8475.91|8355.91|8427.57|8307.57|292
1660740000000|2022-08-17 12:40:00|8475.31|8355.31|8491.74|8371.74|8497.92|8377.92|8475.31|8355.31|287
1660740300000|2022-08-17 12:45:00|8491.86|8371.86|8488.28|8368.28|8494.65|8374.65|8485.88|8365.88|283
1660740600000|2022-08-17 12:50:00|8488.33|8368.33|8482.2|8362.2|8494.32|8374.32|8479.94|8359.94|275
1660740900000|2022-08-17 12:55:00|8482.38|8362.38|8476.27|8356.27|8482.38|8362.38|8470.29|8350.29|280
1660741200000|2022-08-17 13:00:00|8476.04|8356.04|8452.95|8332.95|8476.04|8356.04|8452.6|8332.6|293
1660741500000|2022-08-17 13:05:00|8453.1|8333.1|8456.82|8336.82|8457.61|8337.61|8444.49|8324.49|285
1660741800000|2022-08-17 13:10:00|8456.79|8336.79|8442.4|8322.4|8458.26|8338.26|8434.17|8314.17|293
1660742100000|2022-08-17 13:15:00|8442.3|8322.3|8437.17|8317.17|8442.3|8322.3|8424.88|8304.88|288
1660742400000|2022-08-17 13:20:00|8437.15|8317.15|8448.13|8328.13|8448.13|8328.13|8436.14|8316.14|278
1660742700000|2022-08-17 13:25:00|8448.17|8328.17|8442.34|8322.34|8452.13|8332.13|8440.26|8320.26|282
1660743000000|2022-08-17 13:30:00|8442.27|8322.27|8416.55|8296.55|8450.75|8330.75|8402.76|8282.76|297
1660743300000|2022-08-17 13:35:00|8416.38|8296.38|8400.01|8280.01|8427.55|8307.55|8398.2|8278.2|294
1660743600000|2022-08-17 13:40:00|8399.72|8279.72|8357.53|8237.53|8399.72|8279.72|8355.97|8235.97|294
1660743900000|2022-08-17 13:45:00|8357.22|8237.22|8326.39|8206.39|8357.22|8237.22|8323.71|8203.71|292
1660744200000|2022-08-17 13:50:00|8326.42|8206.42|8337.78|8217.78|8338.29|8218.29|8298.52|8178.52|295
1660744500000|2022-08-17 13:55:00|8337.38|8217.38|8348.23|8228.23|8357.39|8237.39|8337.36|8217.36|296
1660744800000|2022-08-17 14:00:00|8348.2|8228.2|8344.06|8224.06|8348.41|8228.41|8329.29|8209.29|285
1660745100000|2022-08-17 14:05:00|8343.97|8223.97|8342.4|8222.4|8362.42|8242.42|8342.4|8222.4|292
1660745400000|2022-08-17 14:10:00|8341.73|8221.73|8326.7|8206.7|8341.73|8221.73|8322.28|8202.28|286
1660745700000|2022-08-17 14:15:00|8325.82|8205.82|8339.2|8219.2|8339.66|8219.66|8318.73|8198.73|288
1660746000000|2022-08-17 14:20:00|8339.03|8219.03|8342.18|8222.18|8347.05|8227.05|8336.41|8216.41|286
1660746300000|2022-08-17 14:25:00|8342.21|8222.21|8339.86|8219.86|8343.64|8223.64|8339.24|8219.24|282
1660746600000|2022-08-17 14:30:00|8339.91|8219.91|8348.15|8228.15|8348.3|8228.3|8334.88|8214.88|290
1660746900000|2022-08-17 14:35:00|8348.12|8228.12|8313.8|8193.8|8348.3|8228.3|8309.12|8189.12|291
1660747200000|2022-08-17 14:40:00|8314.1|8194.1|8306.42|8186.42|8317.05|8197.05|8306.42|8186.42|289
1660747500000|2022-08-17 14:45:00|8306.43|8186.43|8317.36|8197.36|8318.45|8198.45|8305.5|8185.5|283
1660747800000|2022-08-17 14:50:00|8317.33|8197.33|8291.22|8171.22|8319.8|8199.8|8291.01|8171.01|288
1660748100000|2022-08-17 14:55:00|8291.15|8171.15|8288.98|8168.98|8293.32|8173.32|8281.13|8161.13|286
1660748400000|2022-08-17 15:00:00|8289.16|8169.16|8315.08|8195.08|8315.44|8195.44|8287.4|8167.4|286
1660748700000|2022-08-17 15:05:00|8315.01|8195.01|8313.32|8193.32|8320.4|8200.4|8306.57|8186.57|290
1660749000000|2022-08-17 15:10:00|8313.45|8193.45|8327.81|8207.81|8329.98|8209.98|8309.3|8189.3|283
1660749300000|2022-08-17 15:15:00|8328.28|8208.28|8340.46|8220.46|8341.36|8221.36|8322.89|8202.89|286
1660749600000|2022-08-17 15:20:00|8340.66|8220.66|8344.78|8224.78|8345.8|8225.8|8338.35|8218.35|279
1660749900000|2022-08-17 15:25:00|8344.69|8224.69|8341.11|8221.11|8348.46|8228.46|8337.44|8217.44|283
1660750200000|2022-08-17 15:30:00|8341.08|8221.08|8330|8210|8344.77|8224.77|8330|8210|284
1660750500000|2022-08-17 15:35:00|8329.92|8209.92|8320.71|8200.71|8330.28|8210.28|8317.13|8197.13|278
1660750800000|2022-08-17 15:40:00|8320.77|8200.77|8301.44|8181.44|8324.34|8204.34|8296.16|8176.16|289
1660751100000|2022-08-17 15:45:00|8302.19|8182.19|8311.49|8191.49|8311.49|8191.49|8301.14|8181.14|280
1660751400000|2022-08-17 15:50:00|8311.54|8191.54|8312.95|8192.95|8313.09|8193.09|8305.39|8185.39|278
1660751700000|2022-08-17 15:55:00|8312.85|8192.85|8320.49|8200.49|8320.89|8200.89|8309.93|8189.93|284
1660752000000|2022-08-17 16:00:00|8320.41|8200.41|8323.03|8203.03|8323.1|8203.1|8306.11|8186.11|279
1660752300000|2022-08-17 16:05:00|8323.08|8203.08|8309.92|8189.92|8327.62|8207.62|8309.91|8189.91|279
1660752600000|2022-08-17 16:10:00|8309.91|8189.91|8314.18|8194.18|8314.18|8194.18|8297.92|8177.92|284
1660752900000|2022-08-17 16:15:00|8314.19|8194.19|8316.34|8196.34|8318.19|8198.19|8306.12|8186.12|291
1660753200000|2022-08-17 16:20:00|8316.39|8196.39|8334.39|8214.39|8335.07|8215.07|8314.51|8194.51|275
1660753500000|2022-08-17 16:25:00|8334.38|8214.38|8326.41|8206.41|8334.38|8214.38|8315.8|8195.8|276
1660753800000|2022-08-17 16:30:00|8326.5|8206.5|8344.58|8224.58|8344.79|8224.79|8324.62|8204.62|275
1660754100000|2022-08-17 16:35:00|8344.68|8224.68|8356.43|8236.43|8358.25|8238.25|8341.43|8221.43|279
1660754400000|2022-08-17 16:40:00|8356.24|8236.24|8352.41|8232.41|8365.01|8245.01|8352.29|8232.29|286
1660754700000|2022-08-17 16:45:00|8351.62|8231.62|8361.91|8241.91|8362.27|8242.27|8350.43|8230.43|273
1660755000000|2022-08-17 16:50:00|8361.95|8241.95|8345.35|8225.35|8361.95|8241.95|8343.89|8223.89|267
1660755300000|2022-08-17 16:55:00|8345.36|8225.36|8350.79|8230.79|8353.21|8233.21|8344.79|8224.79|269
1660755600000|2022-08-17 17:00:00|8350.81|8230.81|8346.93|8226.93|8354.65|8234.65|8330.93|8210.93|289
1660755900000|2022-08-17 17:05:00|8346.96|8226.96|8347.21|8227.21|8356.41|8236.41|8346.96|8226.96|284
1660756200000|2022-08-17 17:10:00|8347.12|8227.12|8341.99|8221.99|8347.12|8227.12|8339.76|8219.76|278
1660756500000|2022-08-17 17:15:00|8341.92|8221.92|8336.77|8216.77|8352.89|8232.89|8336.68|8216.68|274
1660756800000|2022-08-17 17:20:00|8336.52|8216.52|8353.1|8233.1|8354.48|8234.48|8335.46|8215.46|270
1660757100000|2022-08-17 17:25:00|8352.95|8232.95|8358.1|8238.1|8361.57|8241.57|8352.63|8232.63|282
1660757400000|2022-08-17 17:30:00|8358.07|8238.07|8352.39|8232.39|8361.07|8241.07|8352.23|8232.23|277
1660757700000|2022-08-17 17:35:00|8352.41|8232.41|8349.59|8229.59|8352.8|8232.8|8346.45|8226.45|280
1660758000000|2022-08-17 17:40:00|8349.71|8229.71|8353.07|8233.07|8356.36|8236.36|8348.76|8228.76|274
1660758300000|2022-08-17 17:45:00|8353|8233|8354.77|8234.77|8354.83|8234.83|8351.29|8231.29|261
1660758600000|2022-08-17 17:50:00|8354.73|8234.73|8370.23|8250.23|8371.26|8251.26|8354.7|8234.7|276
1660758900000|2022-08-17 17:55:00|8370.24|8250.24|8384.19|8264.19|8384.65|8264.65|8369|8249|263
1660759200000|2022-08-17 18:00:00|8384.25|8264.25|8396.23|8276.23|8405.57|8285.57|8370.52|8250.52|290
1660759500000|2022-08-17 18:05:00|8396.29|8276.29|8359.24|8239.24|8396.29|8276.29|8336.07|8216.07|292
1660759800000|2022-08-17 18:10:00|8359.52|8239.52|8394.27|8274.27|8396.15|8276.15|8358.38|8238.38|294
1660760100000|2022-08-17 18:15:00|8395.45|8275.45|8409.1|8289.1|8409.23|8289.23|8391.3|8271.3|289
1660760400000|2022-08-17 18:20:00|8408.57|8288.57|8392.9|8272.9|8408.84|8288.84|8392.64|8272.64|282
1660760700000|2022-08-17 18:25:00|8392.94|8272.94|8407.23|8287.23|8407.23|8287.23|8392.79|8272.79|268
1660761000000|2022-08-17 18:30:00|8406.87|8286.87|8412.8|8292.8|8413.75|8293.75|8406.1|8286.1|275
1660761300000|2022-08-17 18:35:00|8412.79|8292.79|8448.56|8328.56|8449.88|8329.88|8412.55|8292.55|292
1660761600000|2022-08-17 18:40:00|8448.78|8328.78|8430.93|8310.93|8453.63|8333.63|8430.46|8310.46|286
1660761900000|2022-08-17 18:45:00|8430.89|8310.89|8425.53|8305.53|8436.8|8316.8|8424.86|8304.86|285
1660762200000|2022-08-17 18:50:00|8425.57|8305.57|8412.89|8292.89|8427.37|8307.37|8412.78|8292.78|277
1660762500000|2022-08-17 18:55:00|8412.8|8292.8|8393.83|8273.83|8412.98|8292.98|8393.69|8273.69|287
1660762800000|2022-08-17 19:00:00|8393.76|8273.76|8398|8278|8398.29|8278.29|8384.67|8264.67|261
1660763100000|2022-08-17 19:05:00|8397.87|8277.87|8381.12|8261.12|8402.13|8282.13|8380.18|8260.18|268
1660763400000|2022-08-17 19:10:00|8381.22|8261.22|8337.01|8217.01|8381.44|8261.44|8331.03|8211.03|293
1660763700000|2022-08-17 19:15:00|8337.21|8217.21|8331.8|8211.8|8337.52|8217.52|8320.05|8200.05|285
1660764000000|2022-08-17 19:20:00|8331.79|8211.79|8321.07|8201.07|8331.79|8211.79|8319.92|8199.92|283
1660764300000|2022-08-17 19:25:00|8320.95|8200.95|8330.56|8210.56|8330.56|8210.56|8314.73|8194.73|276
1660764600000|2022-08-17 19:30:00|8330.52|8210.52|8333.48|8213.48|8337.05|8217.05|8328.42|8208.42|279
1660764900000|2022-08-17 19:35:00|8333.44|8213.44|8336.16|8216.16|8339.55|8219.55|8332.5|8212.5|279
1660765200000|2022-08-17 19:40:00|8336.1|8216.1|8345.44|8225.44|8345.44|8225.44|8335.97|8215.97|266
1660765500000|2022-08-17 19:45:00|8345.45|8225.45|8330.98|8210.98|8345.49|8225.49|8330.63|8210.63|274
1660765800000|2022-08-17 19:50:00|8331.39|8211.39|8327.06|8207.06|8334.26|8214.26|8325.75|8205.75|270
1660766100000|2022-08-17 19:55:00|8327.05|8207.05|8327.24|8207.24|8329.83|8209.83|8322.02|8202.02|287
1660766400000|2022-08-17 20:00:00|8327.34|8207.34|8301.22|8181.22|8327.43|8207.43|8297.92|8177.92|281
1660766700000|2022-08-17 20:05:00|8301.09|8181.09|8322.35|8202.35|8322.69|8202.69|8298.36|8178.36|278
1660767000000|2022-08-17 20:10:00|8322.47|8202.47|8344.26|8224.26|8345.34|8225.34|8322.47|8202.47|275
1660767300000|2022-08-17 20:15:00|8344.19|8224.19|8359.44|8239.44|8365.6|8245.6|8344.13|8224.13|277
1660767600000|2022-08-17 20:20:00|8359.52|8239.52|8369.19|8249.19|8369.42|8249.42|8359.39|8239.39|276
1660767900000|2022-08-17 20:25:00|8369.23|8249.23|8369.27|8249.27|8371.27|8251.27|8364.7|8244.7|273
1660768200000|2022-08-17 20:30:00|8369.4|8249.4|8366.06|8246.06|8375.36|8255.36|8365.81|8245.81|274
1660768500000|2022-08-17 20:35:00|8366.08|8246.08|8367.91|8247.91|8368.78|8248.78|8362.77|8242.77|251
1660768800000|2022-08-17 20:40:00|8367.77|8247.77|8366.68|8246.68|8372.09|8252.09|8366.53|8246.53|265
1660769100000|2022-08-17 20:45:00|8366.75|8246.75|8372.28|8252.28|8373.09|8253.09|8363.5|8243.5|271
1660769400000|2022-08-17 20:50:00|8372.16|8252.16|8372.5|8252.5|8373.7|8253.7|8370.97|8250.97|264
1660769700000|2022-08-17 20:55:00|8372.66|8252.66|8376.3|8256.3|8376.75|8256.75|8372.35|8252.35|273
1660770000000|2022-08-17 21:00:00|8376.25|8256.25|8348.89|8228.89|8376.42|8256.42|8348.89|8228.89|276
1660770300000|2022-08-17 21:05:00|8348.88|8228.88|8348.67|8228.67|8353.66|8233.66|8346.71|8226.71|270
1660770600000|2022-08-17 21:10:00|8348.66|8228.66|8329.21|8209.21|8349.42|8229.42|8328.87|8208.87|277
1660770900000|2022-08-17 21:15:00|8329.33|8209.33|8329.27|8209.27|8333.36|8213.36|8323.83|8203.83|283
1660771200000|2022-08-17 21:20:00|8329.02|8209.02|8283.26|8163.26|8329.02|8209.02|8283.26|8163.26|288
1660771500000|2022-08-17 21:25:00|8283.17|8163.17|8275.73|8155.73|8283.17|8163.17|8264.42|8144.42|296
1660771800000|2022-08-17 21:30:00|8276.17|8156.17|8291.6|8171.6|8296.93|8176.93|8276.17|8156.17|285
1660772100000|2022-08-17 21:35:00|8291.51|8171.51|8281.91|8161.91|8291.96|8171.96|8281.91|8161.91|267
1660772400000|2022-08-17 21:40:00|8281.83|8161.83|8286.25|8166.25|8287.69|8167.69|8281.6|8161.6|273
1660772700000|2022-08-17 21:45:00|8286.1|8166.1|8292.94|8172.94|8293.6|8173.6|8278.61|8158.61|287
1660773000000|2022-08-17 21:50:00|8292.98|8172.98|8281.68|8161.68|8295.65|8175.65|8279.46|8159.46|273
1660773300000|2022-08-17 21:55:00|8281.72|8161.72|8296.22|8176.22|8296.22|8176.22|8281.13|8161.13|261
1660773600000|2022-08-17 22:00:00|8296.41|8176.41|8285.43|8165.43|8296.41|8176.41|8285.43|8165.43|272
1660773900000|2022-08-17 22:05:00|8285.35|8165.35|8277.79|8157.79|8286.08|8166.08|8271.7|8151.7|274
1660774200000|2022-08-17 22:10:00|8277.97|8157.97|8293.47|8173.47|8295.24|8175.24|8276.25|8156.25|277
1660774500000|2022-08-17 22:15:00|8293.38|8173.38|8281.62|8161.62|8293.48|8173.48|8280.54|8160.54|267
1660774800000|2022-08-17 22:20:00|8281.65|8161.65|8281.04|8161.04|8287.81|8167.81|8276.95|8156.95|265
1660775100000|2022-08-17 22:25:00|8281.05|8161.05|8280.4|8160.4|8283.51|8163.51|8269.27|8149.27|279
1660775400000|2022-08-17 22:30:00|8280.46|8160.46|8290.87|8170.87|8292.47|8172.47|8279.63|8159.63|271
1660775700000|2022-08-17 22:35:00|8290.88|8170.88|8290.96|8170.96|8291.52|8171.52|8283.03|8163.03|286
1660776000000|2022-08-17 22:40:00|8291.34|8171.34|8293.51|8173.51|8299.81|8179.81|8290.99|8170.99|275
1660776300000|2022-08-17 22:45:00|8293.31|8173.31|8301.19|8181.19|8301.19|8181.19|8287.77|8167.77|272
1660776600000|2022-08-17 22:50:00|8301.39|8181.39|8291.4|8171.4|8302.47|8182.47|8290.81|8170.81|273
1660776900000|2022-08-17 22:55:00|8291.14|8171.14|8271.87|8151.87|8291.14|8171.14|8270.2|8150.2|284
1660777200000|2022-08-17 23:00:00|8271.86|8151.86|8279.14|8159.14|8279.24|8159.24|8271|8151|134
1660777500000|2022-08-17 23:05:00|8275.36|8155.36|8265.22|8145.22|8275.36|8155.36|8264.59|8144.59|96
1660777800000|2022-08-17 23:10:00|8265.31|8145.31|8267.24|8147.24|8267.25|8147.25|8253.87|8133.87|278
1660778100000|2022-08-17 23:15:00|8267.17|8147.17|8269.7|8149.7|8277.5|8157.5|8266.3|8146.3|279
1660778400000|2022-08-17 23:20:00|8269.64|8149.64|8280.86|8160.86|8281.82|8161.82|8268.38|8148.38|270
1660778700000|2022-08-17 23:25:00|8280.91|8160.91|8266.42|8146.42|8280.91|8160.91|8257.78|8137.78|286
1660779000000|2022-08-17 23:30:00|8266.53|8146.53|8289.54|8169.54|8290.5|8170.5|8266.53|8146.53|276
1660779300000|2022-08-17 23:35:00|8289.63|8169.63|8290.44|8170.44|8296.13|8176.13|8289.48|8169.48|274
1660779600000|2022-08-17 23:40:00|8290.48|8170.48|8295.05|8175.05|8296.05|8176.05|8287.23|8167.23|265
1660779900000|2022-08-17 23:45:00|8295.04|8175.04|8291.86|8171.86|8295.85|8175.85|8291.25|8171.25|271
1660780200000|2022-08-17 23:50:00|8291.95|8171.95|8277.95|8157.95|8298.7|8178.7|8277.02|8157.02|283
1660780500000|2022-08-17 23:55:00|8277.97|8157.97|8289.44|8169.44|8290.6|8170.6|8274.09|8154.09|262
1660780800000|2022-08-18 00:00:00|8289.68|8169.68|8294.51|8174.51|8294.98|8174.98|8288.4|8168.4|281
1660781100000|2022-08-18 00:05:00|8294.91|8174.91|8310.44|8190.44|8311.56|8191.56|8294.85|8174.85|272
1660781400000|2022-08-18 00:10:00|8310.33|8190.33|8301.73|8181.73|8310.98|8190.98|8300.34|8180.34|273
1660781700000|2022-08-18 00:15:00|8301.78|8181.78|8307.79|8187.79|8318.33|8198.33|8301.78|8181.78|271
1660782000000|2022-08-18 00:20:00|8307.93|8187.93|8274.53|8154.53|8308.32|8188.32|8274.49|8154.49|275
1660782300000|2022-08-18 00:25:00|8274.31|8154.31|8244.88|8124.88|8274.41|8154.41|8237.15|8117.15|289
1660782600000|2022-08-18 00:30:00|8244.82|8124.82|8289.47|8169.47|8290.04|8170.04|8243.72|8123.72|282
1660782900000|2022-08-18 00:35:00|8289.42|8169.42|8306.56|8186.56|8309.77|8189.77|8287.41|8167.41|277
1660783200000|2022-08-18 00:40:00|8306.51|8186.51|8317.5|8197.5|8317.92|8197.92|8305.78|8185.78|278
1660783500000|2022-08-18 00:45:00|8317.33|8197.33|8326.78|8206.78|8327.06|8207.06|8316.71|8196.71|277
1660783800000|2022-08-18 00:50:00|8326.23|8206.23|8319.17|8199.17|8326.28|8206.28|8318.53|8198.53|264
1660784100000|2022-08-18 00:55:00|8319.11|8199.11|8325.48|8205.48|8326.99|8206.99|8317.02|8197.02|263
1660784400000|2022-08-18 01:00:00|8325.54|8205.54|8324.42|8204.42|8327.18|8207.18|8320.55|8200.55|269
1660784700000|2022-08-18 01:05:00|8324.45|8204.45|8323.08|8203.08|8324.9|8204.9|8319.24|8199.24|269
1660785000000|2022-08-18 01:10:00|8323.12|8203.12|8311.26|8191.26|8323.49|8203.49|8311.21|8191.21|273
1660785300000|2022-08-18 01:15:00|8311.2|8191.2|8332.72|8212.72|8332.76|8212.76|8310.38|8190.38|273
1660785600000|2022-08-18 01:20:00|8332.81|8212.81|8320.93|8200.93|8339.19|8219.19|8320.79|8200.79|269
1660785900000|2022-08-18 01:25:00|8320.84|8200.84|8335.21|8215.21|8335.21|8215.21|8318.12|8198.12|272
1660786200000|2022-08-18 01:30:00|8335.28|8215.28|8331.16|8211.16|8337.02|8217.02|8330.25|8210.25|270
1660786500000|2022-08-18 01:35:00|8331.18|8211.18|8329.6|8209.6|8331.25|8211.25|8325.83|8205.83|264
1660786800000|2022-08-18 01:40:00|8329.71|8209.71|8336.63|8216.63|8336.77|8216.77|8328.17|8208.17|270
1660787100000|2022-08-18 01:45:00|8336.55|8216.55|8333.25|8213.25|8336.91|8216.91|8329.07|8209.07|264
1660787400000|2022-08-18 01:50:00|8333.28|8213.28|8321.76|8201.76|8333.92|8213.92|8321.65|8201.65|262
1660787700000|2022-08-18 01:55:00|8321.73|8201.73|8346.25|8226.25|8347|8227|8319.51|8199.51|263
1660788000000|2022-08-18 02:00:00|8346.23|8226.23|8343.28|8223.28|8346.47|8226.47|8338.44|8218.44|277
1660788300000|2022-08-18 02:05:00|8343.37|8223.37|8361.51|8241.51|8362.64|8242.64|8343.37|8223.37|281
1660788600000|2022-08-18 02:10:00|8361.38|8241.38|8350.89|8230.89|8362.95|8242.95|8349.42|8229.42|284
1660788900000|2022-08-18 02:15:00|8350.9|8230.9|8358.65|8238.65|8360.61|8240.61|8350.9|8230.9|281
1660789200000|2022-08-18 02:20:00|8358.86|8238.86|8337.09|8217.09|8359.42|8239.42|8337.09|8217.09|279
1660789500000|2022-08-18 02:25:00|8337.13|8217.13|8313.51|8193.51|8337.13|8217.13|8313.3|8193.3|279
1660789800000|2022-08-18 02:30:00|8313.77|8193.77|8320.43|8200.43|8320.58|8200.58|8311.75|8191.75|261
1660790100000|2022-08-18 02:35:00|8320.42|8200.42|8315.99|8195.99|8322.6|8202.6|8313.52|8193.52|260
1660790400000|2022-08-18 02:40:00|8315.91|8195.91|8320.85|8200.85|8321.88|8201.88|8315.6|8195.6|254
1660790700000|2022-08-18 02:45:00|8320.22|8200.22|8326.79|8206.79|8326.79|8206.79|8319.68|8199.68|260
1660791000000|2022-08-18 02:50:00|8326.81|8206.81|8326.5|8206.5|8327.19|8207.19|8321.45|8201.45|264
1660791300000|2022-08-18 02:55:00|8326.52|8206.52|8334.02|8214.02|8335.32|8215.32|8326.52|8206.52|266
1660791600000|2022-08-18 03:00:00|8334.08|8214.08|8330.73|8210.73|8337.04|8217.04|8325.65|8205.65|265
1660791900000|2022-08-18 03:05:00|8330.72|8210.72|8333.75|8213.75|8338.4|8218.4|8330.72|8210.72|262
1660792200000|2022-08-18 03:10:00|8333.85|8213.85|8331.94|8211.94|8334.81|8214.81|8328.99|8208.99|267
1660792500000|2022-08-18 03:15:00|8332.04|8212.04|8333.33|8213.33|8343.41|8223.41|8332.04|8212.04|274
1660792800000|2022-08-18 03:20:00|8333.26|8213.26|8342.46|8222.46|8343.8|8223.8|8333.26|8213.26|267
1660793100000|2022-08-18 03:25:00|8342.4|8222.4|8335.42|8215.42|8343.28|8223.28|8332.7|8212.7|277
1660793400000|2022-08-18 03:30:00|8335.52|8215.52|8340.96|8220.96|8341.25|8221.25|8334.31|8214.31|264
1660793700000|2022-08-18 03:35:00|8341.02|8221.02|8335.96|8215.96|8344.13|8224.13|8335.63|8215.63|268
1660794000000|2022-08-18 03:40:00|8335.86|8215.86|8333.79|8213.79|8341.63|8221.63|8333.78|8213.78|269
1660794300000|2022-08-18 03:45:00|8333.47|8213.47|8333.2|8213.2|8333.61|8213.61|8324.52|8204.52|247
1660794600000|2022-08-18 03:50:00|8333.77|8213.77|8332.04|8212.04|8341.04|8221.04|8331.98|8211.98|248
1660794900000|2022-08-18 03:55:00|8332.02|8212.02|8325.16|8205.16|8332.62|8212.62|8321.32|8201.32|252
1660795200000|2022-08-18 04:00:00|8325.26|8205.26|8328.09|8208.09|8331.1|8211.1|8325.26|8205.26|263
1660795500000|2022-08-18 04:05:00|8328.06|8208.06|8333.14|8213.14|8333.4|8213.4|8326.33|8206.33|264
1660795800000|2022-08-18 04:10:00|8333.46|8213.46|8328.94|8208.94|8336.89|8216.89|8328.64|8208.64|265
1660796100000|2022-08-18 04:15:00|8328.9|8208.9|8331.55|8211.55|8331.9|8211.9|8323.15|8203.15|263
1660796400000|2022-08-18 04:20:00|8331.38|8211.38|8318.88|8198.88|8334.04|8214.04|8318.86|8198.86|251
1660796700000|2022-08-18 04:25:00|8318.89|8198.89|8317.79|8197.79|8319.7|8199.7|8313.78|8193.78|255
1660797000000|2022-08-18 04:30:00|8317.87|8197.87|8320.73|8200.73|8320.73|8200.73|8317.53|8197.53|234
1660797300000|2022-08-18 04:35:00|8320.96|8200.96|8310.3|8190.3|8322.03|8202.03|8309.46|8189.46|239
1660797600000|2022-08-18 04:40:00|8310.19|8190.19|8295.89|8175.89|8310.41|8190.41|8293.28|8173.28|261
1660797900000|2022-08-18 04:45:00|8295.69|8175.69|8319.35|8199.35|8319.37|8199.37|8294.12|8174.12|260
1660798200000|2022-08-18 04:50:00|8319.33|8199.33|8305.85|8185.85|8321.91|8201.91|8305.85|8185.85|251
1660798500000|2022-08-18 04:55:00|8305.6|8185.6|8304.97|8184.97|8306.55|8186.55|8298.38|8178.38|266
1660798800000|2022-08-18 05:00:00|8304.98|8184.98|8310.56|8190.56|8310.56|8190.56|8298.81|8178.81|269
1660799100000|2022-08-18 05:05:00|8310.46|8190.46|8319.75|8199.75|8319.75|8199.75|8310.46|8190.46|257
1660799400000|2022-08-18 05:10:00|8319.87|8199.87|8321.34|8201.34|8329.24|8209.24|8319.87|8199.87|261
1660799700000|2022-08-18 05:15:00|8321.3|8201.3|8328.9|8208.9|8328.9|8208.9|8317.91|8197.91|257
1660800000000|2022-08-18 05:20:00|8329|8209|8329.37|8209.37|8330.87|8210.87|8326.8|8206.8|258
1660800300000|2022-08-18 05:25:00|8329.4|8209.4|8332.54|8212.54|8332.6|8212.6|8328.8|8208.8|264
1660800600000|2022-08-18 05:30:00|8332.64|8212.64|8340.26|8220.26|8342.31|8222.31|8332.64|8212.64|268
1660800900000|2022-08-18 05:35:00|8340.01|8220.01|8344.06|8224.06|8345.07|8225.07|8338.83|8218.83|257
1660801200000|2022-08-18 05:40:00|8343.87|8223.87|8344.85|8224.85|8348.62|8228.62|8343.72|8223.72|260
1660801500000|2022-08-18 05:45:00|8344.84|8224.84|8339.75|8219.75|8345.01|8225.01|8336.39|8216.39|266
1660801800000|2022-08-18 05:50:00|8339.77|8219.77|8330.89|8210.89|8340.22|8220.22|8330.05|8210.05|247
1660802100000|2022-08-18 05:55:00|8330.97|8210.97|8324.13|8204.13|8336.38|8216.38|8324.12|8204.12|263
1660802400000|2022-08-18 06:00:00|8324.11|8204.11|8340.03|8220.03|8340.15|8220.15|8321.22|8201.22|262
1660802700000|2022-08-18 06:05:00|8340.05|8220.05|8342.93|8222.93|8342.93|8222.93|8338.67|8218.67|261
1660803000000|2022-08-18 06:10:00|8342.92|8222.92|8345.67|8225.67|8350.19|8230.19|8342.92|8222.92|272
1660803300000|2022-08-18 06:15:00|8345.65|8225.65|8352.81|8232.81|8352.81|8232.81|8345.62|8225.62|254
1660803600000|2022-08-18 06:20:00|8352.96|8232.96|8336.38|8216.38|8353.92|8233.92|8334.88|8214.88|276
1660803900000|2022-08-18 06:25:00|8336.33|8216.33|8334.33|8214.33|8337|8217|8328.51|8208.51|261
1660804200000|2022-08-18 06:30:00|8334.3|8214.3|8322.08|8202.08|8334.65|8214.65|8322.05|8202.05|266
1660804500000|2022-08-18 06:35:00|8321.98|8201.98|8321.07|8201.07|8324.58|8204.58|8319.62|8199.62|253
1660804800000|2022-08-18 06:40:00|8321.18|8201.18|8320.98|8200.98|8321.62|8201.62|8315.15|8195.15|269
1660805100000|2022-08-18 06:45:00|8321.08|8201.08|8322.35|8202.35|8323.39|8203.39|8315.23|8195.23|257
1660805400000|2022-08-18 06:50:00|8321.97|8201.97|8307.52|8187.52|8324.63|8204.63|8307.16|8187.16|264
1660805700000|2022-08-18 06:55:00|8307.51|8187.51|8306.26|8186.26|8307.95|8187.95|8304.39|8184.39|254
1660806000000|2022-08-18 07:00:00|8306.35|8186.35|8302.47|8182.47|8312.52|8192.52|8301.16|8181.16|275
1660806300000|2022-08-18 07:05:00|8302.69|8182.69|8327.43|8207.43|8327.43|8207.43|8300.87|8180.87|268
1660806600000|2022-08-18 07:10:00|8327.5|8207.5|8316.88|8196.88|8329.6|8209.6|8315.75|8195.75|267
1660806900000|2022-08-18 07:15:00|8316.89|8196.89|8311.67|8191.67|8322.24|8202.24|8311.67|8191.67|265
1660807200000|2022-08-18 07:20:00|8311.13|8191.13|8320.75|8200.75|8321.69|8201.69|8309.53|8189.53|265
1660807500000|2022-08-18 07:25:00|8320.97|8200.97|8334.59|8214.59|8335.14|8215.14|8320.97|8200.97|278
1660807800000|2022-08-18 07:30:00|8334.49|8214.49|8332.3|8212.3|8335.21|8215.21|8330.82|8210.82|270
1660808100000|2022-08-18 07:35:00|8332.32|8212.32|8340.74|8220.74|8340.83|8220.83|8332.31|8212.31|265
1660808400000|2022-08-18 07:40:00|8340.75|8220.75|8335.83|8215.83|8341.88|8221.88|8334.23|8214.23|261
1660808700000|2022-08-18 07:45:00|8335.66|8215.66|8339.18|8219.18|8339.53|8219.53|8331.95|8211.95|268
1660809000000|2022-08-18 07:50:00|8339.48|8219.48|8333.71|8213.71|8341.44|8221.44|8333.71|8213.71|267
1660809300000|2022-08-18 07:55:00|8333.62|8213.62|8334.86|8214.86|8336.82|8216.82|8332.87|8212.87|257
1660809600000|2022-08-18 08:00:00|8334.92|8214.92|8340.79|8220.79|8342.97|8222.97|8334.88|8214.88|260
1660809900000|2022-08-18 08:05:00|8340.77|8220.77|8344.33|8224.33|8350.09|8230.09|8340.77|8220.77|268
1660810200000|2022-08-18 08:10:00|8344.32|8224.32|8338.39|8218.39|8344.53|8224.53|8335.55|8215.55|236
1660810500000|2022-08-18 08:15:00|8338.28|8218.28|8334.98|8214.98|8342.78|8222.78|8334.73|8214.73|258
1660810800000|2022-08-18 08:20:00|8334.81|8214.81|8334.09|8214.09|8337.33|8217.33|8329.44|8209.44|266
1660811100000|2022-08-18 08:25:00|8334.29|8214.29|8332.61|8212.61|8336.84|8216.84|8327.8|8207.8|267
1660811400000|2022-08-18 08:30:00|8332.57|8212.57|8321.18|8201.18|8334.3|8214.3|8320.95|8200.95|255
1660811700000|2022-08-18 08:35:00|8321.3|8201.3|8301.67|8181.67|8321.4|8201.4|8300.91|8180.91|278
1660812000000|2022-08-18 08:40:00|8301.64|8181.64|8305.74|8185.74|8305.74|8185.74|8291.7|8171.7|266
1660812300000|2022-08-18 08:45:00|8305.85|8185.85|8340.93|8220.93|8343.95|8223.95|8305.66|8185.66|278
1660812600000|2022-08-18 08:50:00|8340.85|8220.85|8330.46|8210.46|8341.95|8221.95|8322.28|8202.28|264
1660812900000|2022-08-18 08:55:00|8330.47|8210.47|8349.35|8229.35|8349.35|8229.35|8330.24|8210.24|264
1660813200000|2022-08-18 09:00:00|8349.33|8229.33|8344.27|8224.27|8351.91|8231.91|8342.24|8222.24|272
1660813500000|2022-08-18 09:05:00|8344.3|8224.3|8336.55|8216.55|8352.45|8232.45|8336.5|8216.5|271
1660813800000|2022-08-18 09:10:00|8336.99|8216.99|8335.21|8215.21|8337.15|8217.15|8335.18|8215.18|251
1660814100000|2022-08-18 09:15:00|8335.2|8215.2|8334.21|8214.21|8335.77|8215.77|8333.14|8213.14|252
1660814400000|2022-08-18 09:20:00|8334.22|8214.22|8333.96|8213.96|8336.33|8216.33|8328.51|8208.51|268
1660814700000|2022-08-18 09:25:00|8333.94|8213.94|8332.57|8212.57|8343.63|8223.63|8332.12|8212.12|276
1660815000000|2022-08-18 09:30:00|8332.49|8212.49|8333.89|8213.89|8335.75|8215.75|8330.48|8210.48|263
1660815300000|2022-08-18 09:35:00|8333.95|8213.95|8343.57|8223.57|8345.1|8225.1|8333.85|8213.85|274
1660815600000|2022-08-18 09:40:00|8343.63|8223.63|8346.21|8226.21|8347.48|8227.48|8342.6|8222.6|263
1660815900000|2022-08-18 09:45:00|8346.27|8226.27|8354.8|8234.8|8355.31|8235.31|8344.6|8224.6|269
1660816200000|2022-08-18 09:50:00|8355.13|8235.13|8368.52|8248.52|8368.79|8248.79|8354.45|8234.45|268
1660816500000|2022-08-18 09:55:00|8368.49|8248.49|8369.97|8249.97|8370.23|8250.23|8365.05|8245.05|266
1660816800000|2022-08-18 10:00:00|8370.11|8250.11|8382.06|8262.06|8382.06|8262.06|8370.07|8250.07|282
1660817100000|2022-08-18 10:05:00|8382.28|8262.28|8384.76|8264.76|8395.9|8275.9|8382.28|8262.28|281
1660817400000|2022-08-18 10:10:00|8384.34|8264.34|8377.14|8257.14|8384.44|8264.44|8371.95|8251.95|265
1660817700000|2022-08-18 10:15:00|8377.1|8257.1|8360.36|8240.36|8377.1|8257.1|8356.47|8236.47|267
1660818000000|2022-08-18 10:20:00|8360.57|8240.57|8371.83|8251.83|8375.25|8255.25|8360.57|8240.57|272
1660818300000|2022-08-18 10:25:00|8371.81|8251.81|8364.89|8244.89|8372.52|8252.52|8364.35|8244.35|279
1660818600000|2022-08-18 10:30:00|8364.9|8244.9|8368.06|8248.06|8368.06|8248.06|8363.69|8243.69|271
1660818900000|2022-08-18 10:35:00|8367.96|8247.96|8364.62|8244.62|8369.37|8249.37|8363.15|8243.15|274
1660819200000|2022-08-18 10:40:00|8364.74|8244.74|8358.6|8238.6|8366.57|8246.57|8358.6|8238.6|268
1660819500000|2022-08-18 10:45:00|8358.96|8238.96|8351.07|8231.07|8358.96|8238.96|8350.59|8230.59|273
1660819800000|2022-08-18 10:50:00|8351.02|8231.02|8349.46|8229.46|8352|8232|8344.23|8224.23|265
1660820100000|2022-08-18 10:55:00|8349.52|8229.52|8347.39|8227.39|8351.11|8231.11|8347.39|8227.39|268
1660820400000|2022-08-18 11:00:00|8347.24|8227.24|8348.08|8228.08|8348.21|8228.21|8342.62|8222.62|265
1660820700000|2022-08-18 11:05:00|8348.03|8228.03|8350.69|8230.69|8354.83|8234.83|8348.03|8228.03|268
1660821000000|2022-08-18 11:10:00|8350.68|8230.68|8345.25|8225.25|8354.33|8234.33|8343.81|8223.81|264
1660821300000|2022-08-18 11:15:00|8345.33|8225.33|8343.33|8223.33|8350.54|8230.54|8342.62|8222.62|267
1660821600000|2022-08-18 11:20:00|8343.38|8223.38|8351.99|8231.99|8355.73|8235.73|8342.35|8222.35|267
1660821900000|2022-08-18 11:25:00|8352.01|8232.01|8350.3|8230.3|8352.12|8232.12|8346.04|8226.04|275
1660822200000|2022-08-18 11:30:00|8350.43|8230.43|8362.2|8242.2|8365.49|8245.49|8350.08|8230.08|268
1660822500000|2022-08-18 11:35:00|8362.19|8242.19|8366.1|8246.1|8368.22|8248.22|8359.36|8239.36|267
1660822800000|2022-08-18 11:40:00|8366.08|8246.08|8362.07|8242.07|8366.35|8246.35|8357.46|8237.46|262
1660823100000|2022-08-18 11:45:00|8362.06|8242.06|8368.31|8248.31|8368.31|8248.31|8361.86|8241.86|258
1660823400000|2022-08-18 11:50:00|8368.42|8248.42|8368|8248|8370.08|8250.08|8365.21|8245.21|264
1660823700000|2022-08-18 11:55:00|8368.07|8248.07|8376.34|8256.34|8379.09|8259.09|8363.74|8243.74|284
1660824000000|2022-08-18 12:00:00|8376.27|8256.27|8385.52|8265.52|8386.17|8266.17|8375.61|8255.61|277
1660824300000|2022-08-18 12:05:00|8385.56|8265.56|8381.73|8261.73|8395.38|8275.38|8381.73|8261.73|278
1660824600000|2022-08-18 12:10:00|8381.66|8261.66|8372.55|8252.55|8381.66|8261.66|8371.47|8251.47|268
1660824900000|2022-08-18 12:15:00|8372.28|8252.28|8365.67|8245.67|8372.39|8252.39|8362.38|8242.38|263
1660825200000|2022-08-18 12:20:00|8365.48|8245.48|8396.35|8276.35|8408.41|8288.41|8364.93|8244.93|289
1660825500000|2022-08-18 12:25:00|8395.8|8275.8|8388.55|8268.55|8402.31|8282.31|8388.55|8268.55|280
1660825800000|2022-08-18 12:30:00|8386.93|8266.93|8390.17|8270.17|8393.35|8273.35|8376.56|8256.56|281
1660826100000|2022-08-18 12:35:00|8390.19|8270.19|8370.79|8250.79|8390.19|8270.19|8367.55|8247.55|279
1660826400000|2022-08-18 12:40:00|8370.88|8250.88|8390.72|8270.72|8391.16|8271.16|8369.45|8249.45|281
1660826700000|2022-08-18 12:45:00|8390.65|8270.65|8406.56|8286.56|8407.39|8287.39|8383.5|8263.5|287
1660827000000|2022-08-18 12:50:00|8406.51|8286.51|8412.2|8292.2|8417.78|8297.78|8406.51|8286.51|281
1660827300000|2022-08-18 12:55:00|8412.21|8292.21|8416.63|8296.63|8416.63|8296.63|8411.32|8291.32|285
1660827600000|2022-08-18 13:00:00|8416.57|8296.57|8413.38|8293.38|8424.77|8304.77|8412.02|8292.02|288
1660827900000|2022-08-18 13:05:00|8413.31|8293.31|8410.73|8290.73|8414.06|8294.06|8407.98|8287.98|274
1660828200000|2022-08-18 13:10:00|8410.74|8290.74|8406|8286|8412.87|8292.87|8405.77|8285.77|267
1660828500000|2022-08-18 13:15:00|8405.56|8285.56|8390.88|8270.88|8405.56|8285.56|8390.64|8270.64|281
1660828800000|2022-08-18 13:20:00|8390.83|8270.83|8385.92|8265.92|8391.56|8271.56|8380.23|8260.23|278
1660829100000|2022-08-18 13:25:00|8386.28|8266.28|8383.92|8263.92|8386.38|8266.38|8376.71|8256.71|288
1660829400000|2022-08-18 13:30:00|8383.99|8263.99|8359.76|8239.76|8384.5|8264.5|8359.75|8239.75|292
1660829700000|2022-08-18 13:35:00|8359.68|8239.68|8358.82|8238.82|8362.61|8242.61|8348.32|8228.32|287
1660830000000|2022-08-18 13:40:00|8358.67|8238.67|8369.33|8249.33|8369.33|8249.33|8358.62|8238.62|287
1660830300000|2022-08-18 13:45:00|8369.53|8249.53|8359.86|8239.86|8374.57|8254.57|8359.47|8239.47|281
1660830600000|2022-08-18 13:50:00|8359.72|8239.72|8363.25|8243.25|8367.1|8247.1|8357.18|8237.18|286
1660830900000|2022-08-18 13:55:00|8363.19|8243.19|8344.31|8224.31|8364.61|8244.61|8339.99|8219.99|285
1660831200000|2022-08-18 14:00:00|8344.36|8224.36|8344.87|8224.87|8345.25|8225.25|8335.28|8215.28|281
1660831500000|2022-08-18 14:05:00|8345.39|8225.39|8353.18|8233.18|8353.28|8233.28|8345.11|8225.11|283
1660831800000|2022-08-18 14:10:00|8353.24|8233.24|8355.63|8235.63|8356.59|8236.59|8349.15|8229.15|275
1660832100000|2022-08-18 14:15:00|8355.79|8235.79|8368.27|8248.27|8369.16|8249.16|8355.09|8235.09|274
1660832400000|2022-08-18 14:20:00|8368.37|8248.37|8359.55|8239.55|8377.49|8257.49|8359.42|8239.42|275
1660832700000|2022-08-18 14:25:00|8359.61|8239.61|8333.18|8213.18|8359.61|8239.61|8331.49|8211.49|290
1660833000000|2022-08-18 14:30:00|8333.25|8213.25|8320.88|8200.88|8333.57|8213.57|8314.21|8194.21|288
1660833300000|2022-08-18 14:35:00|8320.8|8200.8|8336.52|8216.52|8336.52|8216.52|8320.6|8200.6|281
1660833600000|2022-08-18 14:40:00|8336.72|8216.72|8347.83|8227.83|8352.82|8232.82|8336.72|8216.72|287
1660833900000|2022-08-18 14:45:00|8347.8|8227.8|8347.61|8227.61|8348.13|8228.13|8337.28|8217.28|290
1660834200000|2022-08-18 14:50:00|8347.44|8227.44|8339.66|8219.66|8348.47|8228.47|8338.97|8218.97|273
1660834500000|2022-08-18 14:55:00|8339.48|8219.48|8322.96|8202.96|8339.63|8219.63|8321.26|8201.26|290
1660834800000|2022-08-18 15:00:00|8322.84|8202.84|8317.65|8197.65|8326.41|8206.41|8317.65|8197.65|282
1660835100000|2022-08-18 15:05:00|8317.6|8197.6|8304.77|8184.77|8317.6|8197.6|8303.32|8183.32|280
1660835400000|2022-08-18 15:10:00|8304.86|8184.86|8306.27|8186.27|8306.7|8186.7|8300.09|8180.09|288
1660835700000|2022-08-18 15:15:00|8306.23|8186.23|8310.98|8190.98|8323.71|8203.71|8306.23|8186.23|290
1660836000000|2022-08-18 15:20:00|8311.03|8191.03|8335.31|8215.31|8335.31|8215.31|8309.22|8189.22|286
1660836300000|2022-08-18 15:25:00|8335.44|8215.44|8341.53|8221.53|8341.62|8221.62|8335.44|8215.44|284
1660836600000|2022-08-18 15:30:00|8341.45|8221.45|8353.77|8233.77|8354.81|8234.81|8338.2|8218.2|280
1660836900000|2022-08-18 15:35:00|8353.54|8233.54|8357.93|8237.93|8360.07|8240.07|8350.53|8230.53|279
1660837200000|2022-08-18 15:40:00|8357.91|8237.91|8356.33|8236.33|8362.11|8242.11|8355.71|8235.71|284
1660837500000|2022-08-18 15:45:00|8356.35|8236.35|8367.23|8247.23|8367.23|8247.23|8354.88|8234.88|286
1660837800000|2022-08-18 15:50:00|8367.2|8247.2|8361.27|8241.27|8367.28|8247.28|8359.75|8239.75|273
1660838100000|2022-08-18 15:55:00|8361.31|8241.31|8360.46|8240.46|8365.99|8245.99|8360.17|8240.17|271
1660838400000|2022-08-18 16:00:00|8361.05|8241.05|8352.81|8232.81|8365.32|8245.32|8351.77|8231.77|288
1660838700000|2022-08-18 16:05:00|8352.71|8232.71|8354.63|8234.63|8355.29|8235.29|8340.63|8220.63|273
1660839000000|2022-08-18 16:10:00|8354.58|8234.58|8337.1|8217.1|8354.7|8234.7|8336.84|8216.84|283
1660839300000|2022-08-18 16:15:00|8337.22|8217.22|8343.23|8223.23|8344.34|8224.34|8336.39|8216.39|282
1660839600000|2022-08-18 16:20:00|8343.11|8223.11|8319.09|8199.09|8344.91|8224.91|8317.45|8197.45|278
1660839900000|2022-08-18 16:25:00|8319.04|8199.04|8302.14|8182.14|8319.04|8199.04|8301.99|8181.99|286
1660840200000|2022-08-18 16:30:00|8302.13|8182.13|8288.83|8168.83|8302.62|8182.62|8275.99|8155.99|288
1660840500000|2022-08-18 16:35:00|8289.01|8169.01|8265.26|8145.26|8291.14|8171.14|8263.07|8143.07|296
1660840800000|2022-08-18 16:40:00|8266.13|8146.13|8262.84|8142.84|8270.82|8150.82|8262.84|8142.84|286
1660841100000|2022-08-18 16:45:00|8262.62|8142.62|8282.16|8162.16|8285.64|8165.64|8262.17|8142.17|286
1660841400000|2022-08-18 16:50:00|8282.37|8162.37|8309.48|8189.48|8309.48|8189.48|8274.96|8154.96|283
1660841700000|2022-08-18 16:55:00|8309.42|8189.42|8296.51|8176.51|8309.85|8189.85|8292.72|8172.72|280
1660842000000|2022-08-18 17:00:00|8296.41|8176.41|8310|8190|8313.83|8193.83|8296.24|8176.24|280
1660842300000|2022-08-18 17:05:00|8309.82|8189.82|8323.42|8203.42|8323.42|8203.42|8308.86|8188.86|275
1660842600000|2022-08-18 17:10:00|8323.96|8203.96|8319.15|8199.15|8328.31|8208.31|8318.83|8198.83|282
1660842900000|2022-08-18 17:15:00|8319.68|8199.68|8320.59|8200.59|8320.59|8200.59|8306.65|8186.65|285
1660843200000|2022-08-18 17:20:00|8320.71|8200.71|8314.85|8194.85|8327.51|8207.51|8314.84|8194.84|287
1660843500000|2022-08-18 17:25:00|8314.82|8194.82|8315.2|8195.2|8319.11|8199.11|8312.87|8192.87|280
1660843800000|2022-08-18 17:30:00|8315.15|8195.15|8314.94|8194.94|8315.41|8195.41|8308.38|8188.38|282
1660844100000|2022-08-18 17:35:00|8315.05|8195.05|8320.63|8200.63|8321.63|8201.63|8315.05|8195.05|271
1660844400000|2022-08-18 17:40:00|8320.54|8200.54|8308.22|8188.22|8321.09|8201.09|8308.22|8188.22|276
1660844700000|2022-08-18 17:45:00|8308.12|8188.12|8297.63|8177.63|8308.17|8188.17|8297.57|8177.57|274
1660845000000|2022-08-18 17:50:00|8297.36|8177.36|8270.91|8150.91|8297.36|8177.36|8270.57|8150.57|280
1660845300000|2022-08-18 17:55:00|8270.96|8150.96|8263.41|8143.41|8270.96|8150.96|8262.25|8142.25|291
1660845600000|2022-08-18 18:00:00|8263.23|8143.23|8278.45|8158.45|8278.48|8158.48|8261.03|8141.03|286
1660845900000|2022-08-18 18:05:00|8278.28|8158.28|8273.29|8153.29|8278.28|8158.28|8271.18|8151.18|285
1660846200000|2022-08-18 18:10:00|8273.28|8153.28|8284.36|8164.36|8285.33|8165.33|8273.28|8153.28|282
1660846500000|2022-08-18 18:15:00|8284.32|8164.32|8277.21|8157.21|8284.33|8164.33|8275.74|8155.74|276
1660846800000|2022-08-18 18:20:00|8277.23|8157.23|8270.38|8150.38|8277.32|8157.32|8265.63|8145.63|277
1660847100000|2022-08-18 18:25:00|8270.65|8150.65|8277.13|8157.13|8277.56|8157.56|8269.41|8149.41|286
1660847400000|2022-08-18 18:30:00|8277.09|8157.09|8264.91|8144.91|8277.1|8157.1|8264.62|8144.62|279
1660847700000|2022-08-18 18:35:00|8264.84|8144.84|8264.91|8144.91|8265.66|8145.66|8259.28|8139.28|277
1660848000000|2022-08-18 18:40:00|8264.79|8144.79|8261.91|8141.91|8271.91|8151.91|8261.14|8141.14|269
1660848300000|2022-08-18 18:45:00|8261.7|8141.7|8253.41|8133.41|8261.7|8141.7|8246.54|8126.54|277
1660848600000|2022-08-18 18:50:00|8253.4|8133.4|8274.31|8154.31|8274.32|8154.32|8253.37|8133.37|275
1660848900000|2022-08-18 18:55:00|8274.24|8154.24|8282.67|8162.67|8294|8174|8274.24|8154.24|280
1660849200000|2022-08-18 19:00:00|8282.58|8162.58|8287.98|8167.98|8288.5|8168.5|8276.73|8156.73|273
1660849500000|2022-08-18 19:05:00|8288.03|8168.03|8283.89|8163.89|8289.62|8169.62|8281.65|8161.65|277
1660849800000|2022-08-18 19:10:00|8284.55|8164.55|8307.31|8187.31|8308.89|8188.89|8284.55|8164.55|273
1660850100000|2022-08-18 19:15:00|8307.25|8187.25|8304.79|8184.79|8307.28|8187.28|8297.29|8177.29|276
1660850400000|2022-08-18 19:20:00|8304.77|8184.77|8309.48|8189.48|8309.48|8189.48|8304.77|8184.77|274
1660850700000|2022-08-18 19:25:00|8309.39|8189.39|8309.99|8189.99|8312.8|8192.8|8307.8|8187.8|274
1660851000000|2022-08-18 19:30:00|8310.01|8190.01|8316.67|8196.67|8317.2|8197.2|8308.24|8188.24|273
1660851300000|2022-08-18 19:35:00|8316.81|8196.81|8318.68|8198.68|8319.07|8199.07|8310.49|8190.49|278
1660851600000|2022-08-18 19:40:00|8318.64|8198.64|8316.55|8196.55|8318.76|8198.76|8314.27|8194.27|273
1660851900000|2022-08-18 19:45:00|8316.54|8196.54|8311.56|8191.56|8316.88|8196.88|8305.85|8185.85|281
1660852200000|2022-08-18 19:50:00|8311.43|8191.43|8309.44|8189.44|8311.43|8191.43|8307.65|8187.65|273
1660852500000|2022-08-18 19:55:00|8309.42|8189.42|8296.99|8176.99|8310.98|8190.98|8295.7|8175.7|274
1660852800000|2022-08-18 20:00:00|8297.27|8177.27|8302.91|8182.91|8302.92|8182.92|8290.13|8170.13|284
1660853100000|2022-08-18 20:05:00|8302.94|8182.94|8281.11|8161.11|8303.08|8183.08|8281.01|8161.01|275
1660853400000|2022-08-18 20:10:00|8280.93|8160.93|8304.97|8184.97|8304.97|8184.97|8280.36|8160.36|272
1660853700000|2022-08-18 20:15:00|8304.87|8184.87|8293.54|8173.54|8311.71|8191.71|8293.54|8173.54|279
1660854000000|2022-08-18 20:20:00|8293.23|8173.23|8307.01|8187.01|8308.7|8188.7|8289.64|8169.64|275
1660854300000|2022-08-18 20:25:00|8307|8187|8305.7|8185.7|8307|8187|8301.9|8181.9|273
1660854600000|2022-08-18 20:30:00|8305.74|8185.74|8308.33|8188.33|8311.49|8191.49|8305.58|8185.58|271
1660854900000|2022-08-18 20:35:00|8307.91|8187.91|8314.78|8194.78|8314.91|8194.91|8303.49|8183.49|271
1660855200000|2022-08-18 20:40:00|8314.76|8194.76|8311.8|8191.8|8320.29|8200.29|8309.01|8189.01|277
1660855500000|2022-08-18 20:45:00|8311.63|8191.63|8320.33|8200.33|8320.9|8200.9|8310.04|8190.04|281
1660855800000|2022-08-18 20:50:00|8320.27|8200.27|8320.86|8200.86|8325.42|8205.42|8318.61|8198.61|271
1660856100000|2022-08-18 20:55:00|8321.26|8201.26|8320.2|8200.2|8324.04|8204.04|8319.1|8199.1|278
1660856400000|2022-08-18 21:00:00|8320.18|8200.18|8320.64|8200.64|8321.96|8201.96|8317.97|8197.97|278
1660856700000|2022-08-18 21:05:00|8320.68|8200.68|8316.26|8196.26|8324.59|8204.59|8313.78|8193.78|262
1660857000000|2022-08-18 21:10:00|8316.33|8196.33|8308.36|8188.36|8316.41|8196.41|8308.36|8188.36|269
1660857300000|2022-08-18 21:15:00|8308.42|8188.42|8300.56|8180.56|8308.42|8188.42|8300.56|8180.56|256
1660857600000|2022-08-18 21:20:00|8300.57|8180.57|8303.71|8183.71|8305.58|8185.58|8299.84|8179.84|259
1660857900000|2022-08-18 21:25:00|8303.76|8183.76|8310.88|8190.88|8310.88|8190.88|8297.99|8177.99|283
1660858200000|2022-08-18 21:30:00|8310.85|8190.85|8305.07|8185.07|8312.02|8192.02|8305.06|8185.06|272
1660858500000|2022-08-18 21:35:00|8305.02|8185.02|8308.91|8188.91|8309.08|8189.08|8302.09|8182.09|269
1660858800000|2022-08-18 21:40:00|8308.97|8188.97|8302.99|8182.99|8309.61|8189.61|8302.94|8182.94|248
1660859100000|2022-08-18 21:45:00|8302.83|8182.83|8310.84|8190.84|8310.87|8190.87|8298.9|8178.9|272
1660859400000|2022-08-18 21:50:00|8310.93|8190.93|8301.32|8181.32|8315.67|8195.67|8301.23|8181.23|275
1660859700000|2022-08-18 21:55:00|8301.23|8181.23|8297.36|8177.36|8301.23|8181.23|8296.26|8176.26|265
1660860000000|2022-08-18 22:00:00|8297.31|8177.31|8292.23|8172.23|8297.43|8177.43|8290.72|8170.72|273
1660860300000|2022-08-18 22:05:00|8292.29|8172.29|8294.15|8174.15|8295.7|8175.7|8291.31|8171.31|267
1660860600000|2022-08-18 22:10:00|8294.16|8174.16|8282.69|8162.69|8294.73|8174.73|8282.69|8162.69|264
1660860900000|2022-08-18 22:15:00|8282.37|8162.37|8290.8|8170.8|8291.53|8171.53|8276.25|8156.25|279
1660861200000|2022-08-18 22:20:00|8290.82|8170.82|8293.5|8173.5|8304.27|8184.27|8290.67|8170.67|268
1660861500000|2022-08-18 22:25:00|8293.43|8173.43|8301.39|8181.39|8301.66|8181.66|8287.44|8167.44|278
1660861800000|2022-08-18 22:30:00|8301.34|8181.34|8286.92|8166.92|8302.74|8182.74|8286.91|8166.91|285
1660862100000|2022-08-18 22:35:00|8286.93|8166.93|8293.87|8173.87|8298.83|8178.83|8283.8|8163.8|268
1660862400000|2022-08-18 22:40:00|8293.71|8173.71|8291.17|8171.17|8293.71|8173.71|8288.82|8168.82|83
1660862700000|2022-08-18 22:45:00|8288.22|8168.22|8287.2|8167.2|8288.94|8168.94|8286.65|8166.65|87
1660863000000|2022-08-18 22:50:00|8287.21|8167.21|8297.24|8177.24|8298.79|8178.79|8285.56|8165.56|271
1660863300000|2022-08-18 22:55:00|8297.41|8177.41|8274.98|8154.98|8297.45|8177.45|8274.98|8154.98|273
1660863600000|2022-08-18 23:00:00|8274.43|8154.43|8273.62|8153.62|8274.45|8154.45|8269.09|8149.09|270
1660863900000|2022-08-18 23:05:00|8273.56|8153.56|8282.92|8162.92|8286.57|8166.57|8272.8|8152.8|274
1660864200000|2022-08-18 23:10:00|8282.98|8162.98|8227.84|8107.84|8282.98|8162.98|8227.84|8107.84|287
1660864500000|2022-08-18 23:15:00|8227.81|8107.81|8168.83|8048.83|8227.81|8107.81|8168.83|8048.83|291
1660864800000|2022-08-18 23:20:00|8168.78|8048.78|8125.53|8005.53|8168.78|8048.78|8125.01|8005.01|299
1660865100000|2022-08-18 23:25:00|8125.85|8005.85|8136.05|8016.05|8138.78|8018.78|8121.58|8001.58|293
1660865400000|2022-08-18 23:30:00|8135.99|8015.99|8166.03|8046.03|8168.05|8048.05|8134.02|8014.02|293
1660865700000|2022-08-18 23:35:00|8165.93|8045.93|8163.26|8043.26|8174.68|8054.68|8162.21|8042.21|281
1660866000000|2022-08-18 23:40:00|8163.27|8043.27|8161|8041|8164.35|8044.35|8157.76|8037.76|289
1660866300000|2022-08-18 23:45:00|8161.18|8041.18|8155.44|8035.44|8161.31|8041.31|8150.38|8030.38|292
1660866600000|2022-08-18 23:50:00|8155.46|8035.46|8140.38|8020.38|8155.81|8035.81|8139.79|8019.79|284
1660866900000|2022-08-18 23:55:00|8140.53|8020.53|8138.35|8018.35|8142.93|8022.93|8134.2|8014.2|287
1660867200000|2022-08-19 00:00:00|8138.65|8018.65|8120.72|8000.72|8140.01|8020.01|8113.13|7993.13|293
1660867500000|2022-08-19 00:05:00|8121.06|8001.06|8112.37|7992.37|8127.24|8007.24|8110.14|7990.14|285
1660867800000|2022-08-19 00:10:00|8112.28|7992.28|8089.36|7969.36|8112.28|7992.28|8081.79|7961.79|290
1660868100000|2022-08-19 00:15:00|8089.24|7969.24|8071.31|7951.31|8095.96|7975.96|8071.31|7951.31|283
1660868400000|2022-08-19 00:20:00|8070.88|7950.88|8029.22|7909.22|8070.88|7950.88|8003.49|7883.49|299
1660868700000|2022-08-19 00:25:00|8029.72|7909.72|8044.03|7924.03|8044.03|7924.03|8025.41|7905.41|291
1660869000000|2022-08-19 00:30:00|8044.4|7924.4|8027.64|7907.64|8046.83|7926.83|8021.99|7901.99|290
1660869300000|2022-08-19 00:35:00|8027.68|7907.68|8030.28|7910.28|8036.97|7916.97|8023.53|7903.53|288
1660869600000|2022-08-19 00:40:00|8030.35|7910.35|8039.18|7919.18|8039.18|7919.18|8020.68|7900.68|293
1660869900000|2022-08-19 00:45:00|8039|7919|8052.58|7932.58|8059.24|7939.24|8037.1|7917.1|291
1660870200000|2022-08-19 00:50:00|8051.66|7931.66|8026.45|7906.45|8051.66|7931.66|8024.08|7904.08|291
1660870500000|2022-08-19 00:55:00|8026.51|7906.51|8032.3|7912.3|8038.01|7918.01|8026.51|7906.51|278
1660870800000|2022-08-19 01:00:00|8032.25|7912.25|8027.5|7907.5|8032.38|7912.38|8018.37|7898.37|291
1660871100000|2022-08-19 01:05:00|8027.98|7907.98|8000.84|7880.84|8030.43|7910.43|7996.43|7876.43|294
1660871400000|2022-08-19 01:10:00|8001.08|7881.08|7992.61|7872.61|8004.07|7884.07|7992.3|7872.3|295
1660871700000|2022-08-19 01:15:00|7993.08|7873.08|7986.95|7866.95|7998.36|7878.36|7986.65|7866.65|287
1660872000000|2022-08-19 01:20:00|7987.19|7867.19|7976.17|7856.17|7989.98|7869.98|7971.58|7851.58|286
1660872300000|2022-08-19 01:25:00|7976.27|7856.27|7946.92|7826.92|7976.45|7856.45|7946.46|7826.46|290
1660872600000|2022-08-19 01:30:00|7946.46|7826.46|7981.58|7861.58|7982.06|7862.06|7946.46|7826.46|293
1660872900000|2022-08-19 01:35:00|7981.29|7861.29|7966.39|7846.39|7985.65|7865.65|7964.35|7844.35|286
1660873200000|2022-08-19 01:40:00|7966.4|7846.4|7961.52|7841.52|7974.24|7854.24|7961.19|7841.19|290
1660873500000|2022-08-19 01:45:00|7961.49|7841.49|7955.96|7835.96|7970.89|7850.89|7955.93|7835.93|285
1660873800000|2022-08-19 01:50:00|7956.2|7836.2|7941.75|7821.75|7957.17|7837.17|7935.93|7815.93|284
1660874100000|2022-08-19 01:55:00|7941.58|7821.58|7951.6|7831.6|7952.25|7832.25|7930.39|7810.39|283
1660874400000|2022-08-19 02:00:00|7951.49|7831.49|7943.48|7823.48|7955.25|7835.25|7941.66|7821.66|290
1660874700000|2022-08-19 02:05:00|7943.58|7823.58|7969.4|7849.4|7969.66|7849.66|7942.69|7822.69|286
1660875000000|2022-08-19 02:10:00|7969.58|7849.58|7970.63|7850.63|7978.23|7858.23|7966.98|7846.98|292
1660875300000|2022-08-19 02:15:00|7971.04|7851.04|7993.75|7873.75|7995.28|7875.28|7969|7849|278
1660875600000|2022-08-19 02:20:00|7993.26|7873.26|7978.33|7858.33|7993.57|7873.57|7977.33|7857.33|282
1660875900000|2022-08-19 02:25:00|7978.67|7858.67|7988.57|7868.57|7991.52|7871.52|7978.67|7858.67|278
1660876200000|2022-08-19 02:30:00|7988.55|7868.55|7973.14|7853.14|7988.87|7868.87|7971.39|7851.39|276
1660876500000|2022-08-19 02:35:00|7973.76|7853.76|7970.17|7850.17|7977.14|7857.14|7967.3|7847.3|287
1660876800000|2022-08-19 02:40:00|7970.08|7850.08|7966.48|7846.48|7977.14|7857.14|7966.33|7846.33|286
1660877100000|2022-08-19 02:45:00|7966.47|7846.47|7972.16|7852.16|7978.98|7858.98|7966.26|7846.26|275
1660877400000|2022-08-19 02:50:00|7971.83|7851.83|7971.3|7851.3|7973.48|7853.48|7967.46|7847.46|273
1660877700000|2022-08-19 02:55:00|7971.41|7851.41|7978.9|7858.9|7979.56|7859.56|7970.18|7850.18|281
1660878000000|2022-08-19 03:00:00|7978.84|7858.84|7974.82|7854.82|7981.51|7861.51|7974.01|7854.01|276
1660878300000|2022-08-19 03:05:00|7974.79|7854.79|7962.38|7842.38|7974.93|7854.93|7961.16|7841.16|279
1660878600000|2022-08-19 03:10:00|7962.52|7842.52|7955.88|7835.88|7962.9|7842.9|7954.09|7834.09|279
1660878900000|2022-08-19 03:15:00|7955.68|7835.68|7962.47|7842.47|7962.65|7842.65|7954.66|7834.66|266
1660879200000|2022-08-19 03:20:00|7962.37|7842.37|7958.03|7838.03|7969.63|7849.63|7957.75|7837.75|271
1660879500000|2022-08-19 03:25:00|7957.95|7837.95|7975.49|7855.49|7978.3|7858.3|7957.49|7837.49|289
1660879800000|2022-08-19 03:30:00|7975.73|7855.73|7980.49|7860.49|7980.54|7860.54|7972.64|7852.64|274
1660880100000|2022-08-19 03:35:00|7981.1|7861.1|7986.97|7866.97|7987.05|7867.05|7980.89|7860.89|277
1660880400000|2022-08-19 03:40:00|7986.9|7866.9|7991.3|7871.3|7994.57|7874.57|7985.95|7865.95|282
1660880700000|2022-08-19 03:45:00|7990.59|7870.59|7980.91|7860.91|7990.59|7870.59|7980.12|7860.12|272
1660881000000|2022-08-19 03:50:00|7980.57|7860.57|7983.67|7863.67|7983.7|7863.7|7976.81|7856.81|269
1660881300000|2022-08-19 03:55:00|7983.77|7863.77|7974.37|7854.37|7987.47|7867.47|7974.2|7854.2|280
1660881600000|2022-08-19 04:00:00|7974.33|7854.33|7968.08|7848.08|7974.33|7854.33|7958.27|7838.27|279
1660881900000|2022-08-19 04:05:00|7968.22|7848.22|7967.43|7847.43|7971.05|7851.05|7967.32|7847.32|270
1660882200000|2022-08-19 04:10:00|7967.34|7847.34|7963.88|7843.88|7967.34|7847.34|7956.87|7836.87|275
1660882500000|2022-08-19 04:15:00|7963.89|7843.89|7967.71|7847.71|7970.97|7850.97|7963.02|7843.02|266
1660882800000|2022-08-19 04:20:00|7967.64|7847.64|7982.11|7862.11|7982.11|7862.11|7967.64|7847.64|276
1660883100000|2022-08-19 04:25:00|7982.03|7862.03|7980.47|7860.47|7986.33|7866.33|7979.57|7859.57|279
1660883400000|2022-08-19 04:30:00|7980.57|7860.57|7992.44|7872.44|7992.44|7872.44|7980.57|7860.57|270
1660883700000|2022-08-19 04:35:00|7992.42|7872.42|7987.62|7867.62|7995.03|7875.03|7987.5|7867.5|264
1660884000000|2022-08-19 04:40:00|7987.78|7867.78|7982.93|7862.93|7989.42|7869.42|7982.36|7862.36|267
1660884300000|2022-08-19 04:45:00|7982.94|7862.94|7980.22|7860.22|7985.03|7865.03|7979.91|7859.91|262
1660884600000|2022-08-19 04:50:00|7980.24|7860.24|7989.62|7869.62|7991.16|7871.16|7978.96|7858.96|266
1660884900000|2022-08-19 04:55:00|7989.66|7869.66|7979.89|7859.89|7989.75|7869.75|7979.74|7859.74|267
1660885200000|2022-08-19 05:00:00|7979.83|7859.83|7979.24|7859.24|7982.75|7862.75|7978|7858|271
1660885500000|2022-08-19 05:05:00|7979.16|7859.16|7988.08|7868.08|7988.25|7868.25|7976.21|7856.21|260
1660885800000|2022-08-19 05:10:00|7988.01|7868.01|7986.52|7866.52|7989.55|7869.55|7985.4|7865.4|270
1660886100000|2022-08-19 05:15:00|7986.62|7866.62|7995.26|7875.26|7995.31|7875.31|7985.16|7865.16|259
1660886400000|2022-08-19 05:20:00|7995.17|7875.17|7990.31|7870.31|8000.46|7880.46|7990.18|7870.18|261
1660886700000|2022-08-19 05:25:00|7990.24|7870.24|7985.94|7865.94|7990.24|7870.24|7984.17|7864.17|265
1660887000000|2022-08-19 05:30:00|7985.89|7865.89|7982.53|7862.53|7986.31|7866.31|7982.06|7862.06|263
1660887300000|2022-08-19 05:35:00|7982.49|7862.49|7982.92|7862.92|7984.43|7864.43|7978.72|7858.72|265
1660887600000|2022-08-19 05:40:00|7982.94|7862.94|7972.84|7852.84|7985.09|7865.09|7972.21|7852.21|277
1660887900000|2022-08-19 05:45:00|7972.85|7852.85|7980.73|7860.73|7980.73|7860.73|7972.53|7852.53|260
1660888200000|2022-08-19 05:50:00|7980.78|7860.78|7966.66|7846.66|7983.9|7863.9|7966.6|7846.6|270
1660888500000|2022-08-19 05:55:00|7966.75|7846.75|7976.83|7856.83|7976.88|7856.88|7961.76|7841.76|270
1660888800000|2022-08-19 06:00:00|7977.01|7857.01|7972.05|7852.05|7979.96|7859.96|7970.42|7850.42|278
1660889100000|2022-08-19 06:05:00|7972.13|7852.13|7973.14|7853.14|7974.5|7854.5|7967.63|7847.63|277
1660889400000|2022-08-19 06:10:00|7973.02|7853.02|7970.65|7850.65|7977.07|7857.07|7970.56|7850.56|265
1660889700000|2022-08-19 06:15:00|7970.77|7850.77|7955.44|7835.44|7970.85|7850.85|7955.3|7835.3|267
1660890000000|2022-08-19 06:20:00|7955.6|7835.6|7951.92|7831.92|7961.13|7841.13|7951.8|7831.8|277
1660890300000|2022-08-19 06:25:00|7951.93|7831.93|7946.64|7826.64|7955.62|7835.62|7943.08|7823.08|281
1660890600000|2022-08-19 06:30:00|7946.74|7826.74|7864.32|7744.32|7948.51|7828.51|7863.69|7743.69|290
1660890900000|2022-08-19 06:35:00|7864.5|7744.5|7622.23|7502.23|7864.5|7744.5|7578.09|7458.09|299
1660891200000|2022-08-19 06:40:00|7623.99|7503.99|7713.54|7593.54|7713.78|7593.78|7623.99|7503.99|299
1660891500000|2022-08-19 06:45:00|7714.13|7594.13|7668.84|7548.84|7715.01|7595.01|7658.32|7538.32|299
1660891800000|2022-08-19 06:50:00|7667.94|7547.94|7670.04|7550.04|7678.43|7558.43|7653.18|7533.18|296
1660892100000|2022-08-19 06:55:00|7669.77|7549.77|7649.43|7529.43|7676.33|7556.33|7649.11|7529.11|297
1660892400000|2022-08-19 07:00:00|7649.26|7529.26|7702.84|7582.84|7702.84|7582.84|7643.51|7523.51|299
1660892700000|2022-08-19 07:05:00|7703.39|7583.39|7690.23|7570.23|7718.11|7598.11|7688.24|7568.24|293
1660893000000|2022-08-19 07:10:00|7690.74|7570.74|7689.17|7569.17|7696.83|7576.83|7677.1|7557.1|297
1660893300000|2022-08-19 07:15:00|7689.32|7569.32|7684.25|7564.25|7690.75|7570.75|7677.6|7557.6|293
1660893600000|2022-08-19 07:20:00|7684.57|7564.57|7678.11|7558.11|7685.67|7565.67|7673.34|7553.34|296
1660893900000|2022-08-19 07:25:00|7678.02|7558.02|7660.08|7540.08|7678.02|7558.02|7643.28|7523.28|295
1660894200000|2022-08-19 07:30:00|7660.1|7540.1|7670.61|7550.61|7675.41|7555.41|7656.05|7536.05|290
1660894500000|2022-08-19 07:35:00|7670.94|7550.94|7657.02|7537.02|7670.94|7550.94|7652.04|7532.04|293
1660894800000|2022-08-19 07:40:00|7657.15|7537.15|7671.24|7551.24|7673.43|7553.43|7657|7537|291
1660895100000|2022-08-19 07:45:00|7671.35|7551.35|7664.99|7544.99|7682.37|7562.37|7664.89|7544.89|292
1660895400000|2022-08-19 07:50:00|7664.82|7544.82|7698.37|7578.37|7698.37|7578.37|7661.46|7541.46|290
1660895700000|2022-08-19 07:55:00|7698.32|7578.32|7682.1|7562.1|7700.03|7580.03|7682.1|7562.1|291
1660896000000|2022-08-19 08:00:00|7682.15|7562.15|7659.6|7539.6|7682.41|7562.41|7649.81|7529.81|291
1660896300000|2022-08-19 08:05:00|7659.86|7539.86|7648.73|7528.73|7660.57|7540.57|7633.34|7513.34|293
1660896600000|2022-08-19 08:10:00|7648.71|7528.71|7656.24|7536.24|7660.49|7540.49|7639.41|7519.41|291
1660896900000|2022-08-19 08:15:00|7656.14|7536.14|7651.33|7531.33|7660.05|7540.05|7641.72|7521.72|288
1660897200000|2022-08-19 08:20:00|7651.31|7531.31|7628.24|7508.24|7651.56|7531.56|7628.24|7508.24|291
1660897500000|2022-08-19 08:25:00|7627.46|7507.46|7638.04|7518.04|7640.27|7520.27|7626.63|7506.63|292
1660897800000|2022-08-19 08:30:00|7636.42|7516.42|7615.76|7495.76|7636.42|7516.42|7610.23|7490.23|295
1660898100000|2022-08-19 08:35:00|7615.7|7495.7|7656.95|7536.95|7657.55|7537.55|7614.86|7494.86|290
1660898400000|2022-08-19 08:40:00|7657.05|7537.05|7666.95|7546.95|7668.26|7548.26|7656|7536|287
1660898700000|2022-08-19 08:45:00|7666.7|7546.7|7660.18|7540.18|7670.89|7550.89|7657.17|7537.17|293
1660899000000|2022-08-19 08:50:00|7660.22|7540.22|7659.1|7539.1|7667.21|7547.21|7654.9|7534.9|283
1660899300000|2022-08-19 08:55:00|7659.23|7539.23|7649.43|7529.43|7666.78|7546.78|7648.46|7528.46|288
1660899600000|2022-08-19 09:00:00|7649.57|7529.57|7644.55|7524.55|7651.58|7531.58|7638.84|7518.84|294
1660899900000|2022-08-19 09:05:00|7644.73|7524.73|7632.96|7512.96|7644.73|7524.73|7631.58|7511.58|289
1660900200000|2022-08-19 09:10:00|7632.82|7512.82|7628.77|7508.77|7633.77|7513.77|7623.8|7503.8|283
1660900500000|2022-08-19 09:15:00|7628.71|7508.71|7630.9|7510.9|7631.01|7511.01|7621.82|7501.82|282
1660900800000|2022-08-19 09:20:00|7631|7511|7625.52|7505.52|7631|7511|7618.28|7498.28|285
1660901100000|2022-08-19 09:25:00|7625.68|7505.68|7644.24|7524.24|7647.37|7527.37|7625.57|7505.57|282
1660901400000|2022-08-19 09:30:00|7644.63|7524.63|7644.74|7524.74|7645.03|7525.03|7635.93|7515.93|286
1660901700000|2022-08-19 09:35:00|7646.23|7526.23|7664.52|7544.52|7665.72|7545.72|7646.23|7526.23|290
1660902000000|2022-08-19 09:40:00|7664.78|7544.78|7651|7531|7668.32|7548.32|7651|7531|286
1660902300000|2022-08-19 09:45:00|7650.97|7530.97|7637.69|7517.69|7651.16|7531.16|7635.35|7515.35|279
1660902600000|2022-08-19 09:50:00|7637.71|7517.71|7648.15|7528.15|7668.39|7548.39|7637.26|7517.26|293
1660902900000|2022-08-19 09:55:00|7647.95|7527.95|7651.5|7531.5|7653.39|7533.39|7642.45|7522.45|288
1660903200000|2022-08-19 10:00:00|7651.35|7531.35|7642.71|7522.71|7651.93|7531.93|7639.05|7519.05|291
1660903500000|2022-08-19 10:05:00|7642.74|7522.74|7635.14|7515.14|7642.77|7522.77|7631.33|7511.33|280
1660903800000|2022-08-19 10:10:00|7635.19|7515.19|7640.43|7520.43|7645.92|7525.92|7635.04|7515.04|280
1660904100000|2022-08-19 10:15:00|7640.46|7520.46|7651.44|7531.44|7651.57|7531.57|7637.83|7517.83|280
1660904400000|2022-08-19 10:20:00|7651.47|7531.47|7657.42|7537.42|7664.11|7544.11|7651.38|7531.38|279
1660904700000|2022-08-19 10:25:00|7657.19|7537.19|7657.92|7537.92|7665.66|7545.66|7657.19|7537.19|287
1660905000000|2022-08-19 10:30:00|7657.85|7537.85|7645.68|7525.68|7660.39|7540.39|7642.91|7522.91|284
1660905300000|2022-08-19 10:35:00|7645.73|7525.73|7647.88|7527.88|7648.1|7528.1|7639.94|7519.94|284
1660905600000|2022-08-19 10:40:00|7648.07|7528.07|7633.76|7513.76|7649.93|7529.93|7630.91|7510.91|286
1660905900000|2022-08-19 10:45:00|7633.75|7513.75|7617.46|7497.46|7635.56|7515.56|7617.44|7497.44|282
1660906200000|2022-08-19 10:50:00|7617.41|7497.41|7619.74|7499.74|7620.94|7500.94|7607.16|7487.16|290
1660906500000|2022-08-19 10:55:00|7619.72|7499.72|7616.42|7496.42|7620.77|7500.77|7606.53|7486.53|286
1660906800000|2022-08-19 11:00:00|7616.4|7496.4|7602.52|7482.52|7616.63|7496.63|7602.17|7482.17|293
1660907100000|2022-08-19 11:05:00|7602.51|7482.51|7581.28|7461.28|7602.51|7482.51|7543.47|7423.47|297
1660907400000|2022-08-19 11:10:00|7582.26|7462.26|7584.84|7464.84|7592.35|7472.35|7567.89|7447.89|293
1660907700000|2022-08-19 11:15:00|7584.05|7464.05|7574.2|7454.2|7584.05|7464.05|7559.64|7439.64|293
1660908000000|2022-08-19 11:20:00|7574.07|7454.07|7586.37|7466.37|7594.09|7474.09|7574.06|7454.06|288
1660908300000|2022-08-19 11:25:00|7586.39|7466.39|7561.82|7441.82|7587.08|7467.08|7561.47|7441.47|291
1660908600000|2022-08-19 11:30:00|7561.77|7441.77|7528|7408|7572.18|7452.18|7525.81|7405.81|296
1660908900000|2022-08-19 11:35:00|7528.68|7408.68|7475.19|7355.19|7540.07|7420.07|7472.7|7352.7|297
1660909200000|2022-08-19 11:40:00|7476.01|7356.01|7522.78|7402.78|7522.78|7402.78|7475.75|7355.75|295
1660909500000|2022-08-19 11:45:00|7522.64|7402.64|7565.11|7445.11|7567.04|7447.04|7522.41|7402.41|291
1660909800000|2022-08-19 11:50:00|7565.18|7445.18|7555.41|7435.41|7565.18|7445.18|7546.17|7426.17|294
1660910100000|2022-08-19 11:55:00|7555.33|7435.33|7570.18|7450.18|7570.18|7450.18|7551.39|7431.39|288
1660910400000|2022-08-19 12:00:00|7570.34|7450.34|7563.64|7443.64|7570.34|7450.34|7552.76|7432.76|292
1660910700000|2022-08-19 12:05:00|7563.5|7443.5|7545.85|7425.85|7563.55|7443.55|7540.33|7420.33|292
1660911000000|2022-08-19 12:10:00|7545.86|7425.86|7542.74|7422.74|7553.83|7433.83|7537.06|7417.06|292
1660911300000|2022-08-19 12:15:00|7542.7|7422.7|7561.26|7441.26|7562.87|7442.87|7532.63|7412.63|292
1660911600000|2022-08-19 12:20:00|7561.18|7441.18|7527.19|7407.19|7562.1|7442.1|7527.19|7407.19|293
1660911900000|2022-08-19 12:25:00|7527|7407|7525.72|7405.72|7534.78|7414.78|7523.23|7403.23|291
1660912200000|2022-08-19 12:30:00|7525.6|7405.6|7507.38|7387.38|7528.81|7408.81|7485.14|7365.14|292
1660912500000|2022-08-19 12:35:00|7507.25|7387.25|7537.23|7417.23|7537.24|7417.24|7507.25|7387.25|291
1660912800000|2022-08-19 12:40:00|7537.4|7417.4|7579.53|7459.53|7579.61|7459.61|7537.4|7417.4|295
1660913100000|2022-08-19 12:45:00|7579.34|7459.34|7585.91|7465.91|7593.62|7473.62|7579.2|7459.2|295
1660913400000|2022-08-19 12:50:00|7585.52|7465.52|7597.94|7477.94|7604.13|7484.13|7582.86|7462.86|292
1660913700000|2022-08-19 12:55:00|7597.93|7477.93|7591.29|7471.29|7600.21|7480.21|7586.27|7466.27|293
1660914000000|2022-08-19 13:00:00|7591.1|7471.1|7581.03|7461.03|7594.86|7474.86|7580.11|7460.11|295
1660914300000|2022-08-19 13:05:00|7581.1|7461.1|7577.98|7457.98|7585.59|7465.59|7577.88|7457.88|288
1660914600000|2022-08-19 13:10:00|7578.17|7458.17|7579.68|7459.68|7582.22|7462.22|7572.27|7452.27|283
1660914900000|2022-08-19 13:15:00|7579.3|7459.3|7588.74|7468.74|7588.85|7468.85|7574.79|7454.79|291
1660915200000|2022-08-19 13:20:00|7588.7|7468.7|7593.36|7473.36|7602.57|7482.57|7588.51|7468.51|294
1660915500000|2022-08-19 13:25:00|7593.38|7473.38|7585.02|7465.02|7594.69|7474.69|7584.64|7464.64|295
1660915800000|2022-08-19 13:30:00|7585.1|7465.1|7582.08|7462.08|7591.71|7471.71|7577.09|7457.09|291
1660916100000|2022-08-19 13:35:00|7582|7462|7571.94|7451.94|7589.3|7469.3|7563.77|7443.77|294
1660916400000|2022-08-19 13:40:00|7571.73|7451.73|7559.13|7439.13|7573.3|7453.3|7552.46|7432.46|291
1660916700000|2022-08-19 13:45:00|7559.03|7439.03|7549.17|7429.17|7561.94|7441.94|7547.36|7427.36|292
1660917000000|2022-08-19 13:50:00|7549.35|7429.35|7546.25|7426.25|7549.84|7429.84|7539.45|7419.45|288
1660917300000|2022-08-19 13:55:00|7546.18|7426.18|7545.56|7425.56|7550.74|7430.74|7544.39|7424.39|286
1660917600000|2022-08-19 14:00:00|7545.74|7425.74|7565.02|7445.02|7569.98|7449.98|7544.74|7424.74|288
1660917900000|2022-08-19 14:05:00|7564.66|7444.66|7545|7425|7565.37|7445.37|7544.7|7424.7|288
1660918200000|2022-08-19 14:10:00|7544.92|7424.92|7549.95|7429.95|7551.77|7431.77|7544.6|7424.6|293
1660918500000|2022-08-19 14:15:00|7549.69|7429.69|7564.18|7444.18|7564.8|7444.8|7547.49|7427.49|287
1660918800000|2022-08-19 14:20:00|7564.14|7444.14|7555.98|7435.98|7571.52|7451.52|7555.85|7435.85|288
1660919100000|2022-08-19 14:25:00|7555.75|7435.75|7578.75|7458.75|7578.9|7458.9|7548.6|7428.6|293
1660919400000|2022-08-19 14:30:00|7579.01|7459.01|7597.65|7477.65|7607.5|7487.5|7578.03|7458.03|292
1660919700000|2022-08-19 14:35:00|7597.64|7477.64|7578.9|7458.9|7598.03|7478.03|7577.78|7457.78|291
1660920000000|2022-08-19 14:40:00|7579.15|7459.15|7571.25|7451.25|7580.66|7460.66|7567.25|7447.25|289
1660920300000|2022-08-19 14:45:00|7571.49|7451.49|7571.34|7451.34|7579.74|7459.74|7567.31|7447.31|291
1660920600000|2022-08-19 14:50:00|7571.18|7451.18|7553.85|7433.85|7572.78|7452.78|7553.85|7433.85|290
1660920900000|2022-08-19 14:55:00|7553.62|7433.62|7546.16|7426.16|7553.62|7433.62|7542.97|7422.97|293
1660921200000|2022-08-19 15:00:00|7545.99|7425.99|7540.28|7420.28|7546.49|7426.49|7538.56|7418.56|287
1660921500000|2022-08-19 15:05:00|7540.27|7420.27|7538.71|7418.71|7545.99|7425.99|7533.94|7413.94|289
1660921800000|2022-08-19 15:10:00|7538.6|7418.6|7550.42|7430.42|7550.72|7430.72|7534.23|7414.23|287
1660922100000|2022-08-19 15:15:00|7550.36|7430.36|7549.39|7429.39|7559.09|7439.09|7544.53|7424.53|290
1660922400000|2022-08-19 15:20:00|7549.33|7429.33|7556.48|7436.48|7556.6|7436.6|7547.2|7427.2|278
1660922700000|2022-08-19 15:25:00|7556.44|7436.44|7551.88|7431.88|7556.65|7436.65|7542.78|7422.78|289
1660923000000|2022-08-19 15:30:00|7551.81|7431.81|7554.04|7434.04|7558.54|7438.54|7548.54|7428.54|285
1660923300000|2022-08-19 15:35:00|7554.05|7434.05|7543.9|7423.9|7557.43|7437.43|7543.52|7423.52|281
1660923600000|2022-08-19 15:40:00|7543.83|7423.83|7567.29|7447.29|7571.61|7451.61|7542.91|7422.91|292
1660923900000|2022-08-19 15:45:00|7567.35|7447.35|7589.46|7469.46|7592.35|7472.35|7567.35|7447.35|290
1660924200000|2022-08-19 15:50:00|7589.4|7469.4|7588.01|7468.01|7589.63|7469.63|7579.9|7459.9|287
1660924500000|2022-08-19 15:55:00|7587.9|7467.9|7588|7468|7589.01|7469.01|7582.68|7462.68|284
1660924800000|2022-08-19 16:00:00|7587.99|7467.99|7589.62|7469.62|7592.85|7472.85|7584.13|7464.13|293
1660925100000|2022-08-19 16:05:00|7589.79|7469.79|7582.55|7462.55|7603.98|7483.98|7582.43|7462.43|290
1660925400000|2022-08-19 16:10:00|7582.15|7462.15|7606.08|7486.08|7609.36|7489.36|7581.33|7461.33|286
1660925700000|2022-08-19 16:15:00|7605.43|7485.43|7602.38|7482.38|7605.43|7485.43|7593|7473|285
1660926000000|2022-08-19 16:20:00|7602.46|7482.46|7631.07|7511.07|7631.07|7511.07|7602.46|7482.46|292
1660926300000|2022-08-19 16:25:00|7631.02|7511.02|7640.67|7520.67|7648.36|7528.36|7629.52|7509.52|295
1660926600000|2022-08-19 16:30:00|7640.43|7520.43|7665.72|7545.72|7673.9|7553.9|7635.68|7515.68|293
1660926900000|2022-08-19 16:35:00|7664.79|7544.79|7695.74|7575.74|7696.01|7576.01|7664.36|7544.36|296
1660927200000|2022-08-19 16:40:00|7695.7|7575.7|7689.49|7569.49|7700.19|7580.19|7689.04|7569.04|294
1660927500000|2022-08-19 16:45:00|7689.37|7569.37|7674|7554|7692.95|7572.95|7674|7554|294
1660927800000|2022-08-19 16:50:00|7673.66|7553.66|7690.9|7570.9|7691.52|7571.52|7668.56|7548.56|288
1660928100000|2022-08-19 16:55:00|7690.89|7570.89|7678.33|7558.33|7691.45|7571.45|7678.33|7558.33|286
1660928400000|2022-08-19 17:00:00|7678.24|7558.24|7685.45|7565.45|7686.44|7566.44|7677.33|7557.33|286
1660928700000|2022-08-19 17:05:00|7684.74|7564.74|7667.48|7547.48|7684.78|7564.78|7662.37|7542.37|289
1660929000000|2022-08-19 17:10:00|7667.55|7547.55|7674.72|7554.72|7677.11|7557.11|7665|7545|282
1660929300000|2022-08-19 17:15:00|7674.61|7554.61|7655.75|7535.75|7674.66|7554.66|7655.1|7535.1|293
1660929600000|2022-08-19 17:20:00|7655.79|7535.79|7647.47|7527.47|7656.75|7536.75|7647.22|7527.22|291
1660929900000|2022-08-19 17:25:00|7647.53|7527.53|7640.46|7520.46|7647.72|7527.72|7629.29|7509.29|289
1660930200000|2022-08-19 17:30:00|7640.55|7520.55|7618.28|7498.28|7640.55|7520.55|7617.2|7497.2|286
1660930500000|2022-08-19 17:35:00|7618.32|7498.32|7615.92|7495.92|7621.1|7501.1|7613.45|7493.45|283
1660930800000|2022-08-19 17:40:00|7615.88|7495.88|7621.58|7501.58|7621.74|7501.74|7615.35|7495.35|289
1660931100000|2022-08-19 17:45:00|7621.08|7501.08|7619.09|7499.09|7621.08|7501.08|7611.74|7491.74|277
1660931400000|2022-08-19 17:50:00|7618.79|7498.79|7606.75|7486.75|7624.25|7504.25|7604.91|7484.91|287
1660931700000|2022-08-19 17:55:00|7606.66|7486.66|7620.27|7500.27|7620.45|7500.45|7606.66|7486.66|279
1660932000000|2022-08-19 18:00:00|7620.47|7500.47|7616.59|7496.59|7624.23|7504.23|7611.38|7491.38|285
1660932300000|2022-08-19 18:05:00|7616.7|7496.7|7600.84|7480.84|7620|7500|7600.64|7480.64|286
1660932600000|2022-08-19 18:10:00|7600.86|7480.86|7589.7|7469.7|7602.14|7482.14|7589.7|7469.7|281
1660932900000|2022-08-19 18:15:00|7589.49|7469.49|7585.21|7465.21|7592.54|7472.54|7582.02|7462.02|287
1660933200000|2022-08-19 18:20:00|7585.16|7465.16|7584.29|7464.29|7587.16|7467.16|7579.72|7459.72|288
1660933500000|2022-08-19 18:25:00|7584.25|7464.25|7589.75|7469.75|7592.92|7472.92|7584.17|7464.17|285
1660933800000|2022-08-19 18:30:00|7589.88|7469.88|7602.41|7482.41|7603.06|7483.06|7586.7|7466.7|287
1660934100000|2022-08-19 18:35:00|7602.47|7482.47|7601.51|7481.51|7604.72|7484.72|7597.72|7477.72|287
1660934400000|2022-08-19 18:40:00|7601.41|7481.41|7602.04|7482.04|7602.04|7482.04|7597.6|7477.6|279
1660934700000|2022-08-19 18:45:00|7602.06|7482.06|7604.24|7484.24|7610.71|7490.71|7599.2|7479.2|283
1660935000000|2022-08-19 18:50:00|7604|7484|7596.41|7476.41|7604.01|7484.01|7593|7473|279
1660935300000|2022-08-19 18:55:00|7596.91|7476.91|7592.56|7472.56|7599.91|7479.91|7585.99|7465.99|283
1660935600000|2022-08-19 19:00:00|7592.57|7472.57|7581.8|7461.8|7600.08|7480.08|7581.63|7461.63|285
1660935900000|2022-08-19 19:05:00|7582.07|7462.07|7540.43|7420.43|7582.79|7462.79|7537.18|7417.18|294
1660936200000|2022-08-19 19:10:00|7540.72|7420.72|7577.9|7457.9|7580.91|7460.91|7540.62|7420.62|293
1660936500000|2022-08-19 19:15:00|7578|7458|7598.2|7478.2|7606.86|7486.86|7576.27|7456.27|291
1660936800000|2022-08-19 19:20:00|7598.58|7478.58|7629.16|7509.16|7629.16|7509.16|7598.43|7478.43|293
1660937100000|2022-08-19 19:25:00|7629.32|7509.32|7635.13|7515.13|7639.78|7519.78|7629.32|7509.32|285
1660937400000|2022-08-19 19:30:00|7634.94|7514.94|7640.44|7520.44|7644.78|7524.78|7632.76|7512.76|278
1660937700000|2022-08-19 19:35:00|7640.53|7520.53|7623.55|7503.55|7640.53|7520.53|7623.41|7503.41|283
1660938000000|2022-08-19 19:40:00|7623.63|7503.63|7617.73|7497.73|7627.21|7507.21|7615.6|7495.6|281
1660938300000|2022-08-19 19:45:00|7617.91|7497.91|7611.49|7491.49|7622.47|7502.47|7607.81|7487.81|286
1660938600000|2022-08-19 19:50:00|7611.44|7491.44|7622.92|7502.92|7624.45|7504.45|7611.1|7491.1|287
1660938900000|2022-08-19 19:55:00|7622.57|7502.57|7602.75|7482.75|7622.72|7502.72|7602.75|7482.75|279
1660939200000|2022-08-19 20:00:00|7602.48|7482.48|7614.4|7494.4|7614.42|7494.42|7600.99|7480.99|288
1660939500000|2022-08-19 20:05:00|7614.41|7494.41|7601.56|7481.56|7616.93|7496.93|7600.26|7480.26|286
1660939800000|2022-08-19 20:10:00|7601.6|7481.6|7595.71|7475.71|7601.61|7481.61|7588.76|7468.76|283
1660940100000|2022-08-19 20:15:00|7595.7|7475.7|7582.63|7462.63|7601.77|7481.77|7581.98|7461.98|282
1660940400000|2022-08-19 20:20:00|7582.73|7462.73|7575.66|7455.66|7582.84|7462.84|7574.78|7454.78|285
1660940700000|2022-08-19 20:25:00|7575.68|7455.68|7563.44|7443.44|7578.94|7458.94|7562.19|7442.19|281
1660941000000|2022-08-19 20:30:00|7563.49|7443.49|7535.59|7415.59|7565.64|7445.64|7530.45|7410.45|285
1660941300000|2022-08-19 20:35:00|7535.35|7415.35|7535.77|7415.77|7540.3|7420.3|7526.7|7406.7|292
1660941600000|2022-08-19 20:40:00|7535.78|7415.78|7532.93|7412.93|7540.45|7420.45|7531.91|7411.91|285
1660941900000|2022-08-19 20:45:00|7532.97|7412.97|7556.71|7436.71|7558.13|7438.13|7530.86|7410.86|290
1660942200000|2022-08-19 20:50:00|7556.82|7436.82|7545.66|7425.66|7560.63|7440.63|7542.29|7422.29|280
1660942500000|2022-08-19 20:55:00|7545.68|7425.68|7551.86|7431.86|7562.63|7442.63|7545.68|7425.68|230
1660984500000|2022-08-20 08:35:00|7522.43|7402.43|7524.03|7404.03|7524.52|7404.52|7522.43|7402.43|84
1660984800000|2022-08-20 08:40:00|7523.96|7403.96|7523.49|7403.49|7524.18|7404.18|7523.49|7403.49|28
1660986000000|2022-08-20 09:00:00|7510.03|7390.03|7508.27|7388.27|7513.1|7393.1|7507.18|7387.18|184
1660986300000|2022-08-20 09:05:00|7508.21|7388.21|7508.27|7388.27|7513.84|7393.84|7504.36|7384.36|262
1660986600000|2022-08-20 09:10:00|7508.26|7388.26|7492.92|7372.92|7508.42|7388.42|7490.76|7370.76|271
1660986900000|2022-08-20 09:15:00|7492.81|7372.81|7492.86|7372.86|7501.41|7381.41|7491.65|7371.65|266
1660987200000|2022-08-20 09:20:00|7493.04|7373.04|7498.75|7378.75|7498.75|7378.75|7489.12|7369.12|276
1660987500000|2022-08-20 09:25:00|7498.71|7378.71|7496.18|7376.18|7502.82|7382.82|7494.4|7374.4|273
1660987800000|2022-08-20 09:30:00|7496.32|7376.32|7507.15|7387.15|7508.22|7388.22|7496.32|7376.32|271
1660988100000|2022-08-20 09:35:00|7507.02|7387.02|7503.87|7383.87|7509.62|7389.62|7502.88|7382.88|263
1660988400000|2022-08-20 09:40:00|7503.7|7383.7|7510.17|7390.17|7510.43|7390.43|7503.61|7383.61|257
1660988700000|2022-08-20 09:45:00|7510.27|7390.27|7507.78|7387.78|7512.04|7392.04|7507.41|7387.41|253
1660989000000|2022-08-20 09:50:00|7507.76|7387.76|7517.01|7397.01|7517.12|7397.12|7507.7|7387.7|258
1660989300000|2022-08-20 09:55:00|7517.04|7397.04|7512.56|7392.56|7517.22|7397.22|7512.36|7392.36|247
1660989600000|2022-08-20 10:00:00|7512.55|7392.55|7506.37|7386.37|7512.55|7392.55|7504.69|7384.69|263
1660989900000|2022-08-20 10:05:00|7506.36|7386.36|7485.01|7365.01|7506.77|7386.77|7483.68|7363.68|265
1660990200000|2022-08-20 10:10:00|7484.93|7364.93|7498.27|7378.27|7498.27|7378.27|7484.38|7364.38|262
1660990500000|2022-08-20 10:15:00|7498.45|7378.45|7487.6|7367.6|7500.69|7380.69|7485.57|7365.57|281
1660990800000|2022-08-20 10:20:00|7487.64|7367.64|7483.23|7363.23|7490.78|7370.78|7483.21|7363.21|264
1660991100000|2022-08-20 10:25:00|7483.07|7363.07|7489.89|7369.89|7491.8|7371.8|7480.05|7360.05|255
1660991400000|2022-08-20 10:30:00|7489.82|7369.82|7488.55|7368.55|7489.93|7369.93|7483.39|7363.39|260
1660991700000|2022-08-20 10:35:00|7488.59|7368.59|7467.33|7347.33|7490.07|7370.07|7467.28|7347.28|274
1660992000000|2022-08-20 10:40:00|7467.13|7347.13|7474.63|7354.63|7476.46|7356.46|7466.04|7346.04|259
1660992300000|2022-08-20 10:45:00|7474.6|7354.6|7497.19|7377.19|7497.37|7377.37|7474.45|7354.45|264
1660992600000|2022-08-20 10:50:00|7497.13|7377.13|7507.76|7387.76|7511.5|7391.5|7492.14|7372.14|274
1660992900000|2022-08-20 10:55:00|7507.78|7387.78|7505.51|7385.51|7510.57|7390.57|7502.26|7382.26|268
1660993200000|2022-08-20 11:00:00|7505.42|7385.42|7508.32|7388.32|7508.61|7388.61|7498.98|7378.98|270
1660993500000|2022-08-20 11:05:00|7508.01|7388.01|7505.05|7385.05|7508.7|7388.7|7502.43|7382.43|263
1660993800000|2022-08-20 11:10:00|7504.94|7384.94|7502.49|7382.49|7505.92|7385.92|7498.93|7378.93|280
1660994100000|2022-08-20 11:15:00|7502.58|7382.58|7513.98|7393.98|7514.44|7394.44|7502.22|7382.22|265
1660994400000|2022-08-20 11:20:00|7514|7394|7508.89|7388.89|7517.71|7397.71|7508.09|7388.09|280
1660994700000|2022-08-20 11:25:00|7508.9|7388.9|7511.28|7391.28|7511.28|7391.28|7501.31|7381.31|270
1660995000000|2022-08-20 11:30:00|7511.3|7391.3|7508.06|7388.06|7517.37|7397.37|7507.98|7387.98|252
1660995300000|2022-08-20 11:35:00|7508.17|7388.17|7506.39|7386.39|7509.17|7389.17|7502.57|7382.57|266
1660995600000|2022-08-20 11:40:00|7506.32|7386.32|7517.39|7397.39|7517.65|7397.65|7503.86|7383.86|273
1660995900000|2022-08-20 11:45:00|7517.26|7397.26|7517.54|7397.54|7518.93|7398.93|7513.66|7393.66|265
1660996200000|2022-08-20 11:50:00|7517.51|7397.51|7501.15|7381.15|7517.51|7397.51|7501.13|7381.13|254
1660996500000|2022-08-20 11:55:00|7501.06|7381.06|7501.08|7381.08|7505.93|7385.93|7500.37|7380.37|268
1660996800000|2022-08-20 12:00:00|7501.1|7381.1|7497.37|7377.37|7502.58|7382.58|7495.56|7375.56|269
1660997100000|2022-08-20 12:05:00|7497.36|7377.36|7481.1|7361.1|7497.45|7377.45|7479.37|7359.37|269
1660997400000|2022-08-20 12:10:00|7481.3|7361.3|7492.72|7372.72|7493.56|7373.56|7479.06|7359.06|256
1660997700000|2022-08-20 12:15:00|7492.6|7372.6|7477.53|7357.53|7495.46|7375.46|7476.29|7356.29|270
1660998000000|2022-08-20 12:20:00|7477.21|7357.21|7481.43|7361.43|7483.04|7363.04|7476.19|7356.19|266
1660998300000|2022-08-20 12:25:00|7481.4|7361.4|7502.46|7382.46|7502.46|7382.46|7480.56|7360.56|269
1660998600000|2022-08-20 12:30:00|7502.42|7382.42|7509.91|7389.91|7509.92|7389.92|7497.77|7377.77|265
1660998900000|2022-08-20 12:35:00|7509.9|7389.9|7511.48|7391.48|7516.39|7396.39|7509.9|7389.9|273
1660999200000|2022-08-20 12:40:00|7511.34|7391.34|7506.51|7386.51|7512.59|7392.59|7504.24|7384.24|267
1660999500000|2022-08-20 12:45:00|7505.91|7385.91|7495.45|7375.45|7505.91|7385.91|7495.39|7375.39|266
1660999800000|2022-08-20 12:50:00|7495.47|7375.47|7493.26|7373.26|7506.73|7386.73|7493.21|7373.21|269
1661000100000|2022-08-20 12:55:00|7493.2|7373.2|7487.57|7367.57|7493.2|7373.2|7487.51|7367.51|276
1661000400000|2022-08-20 13:00:00|7487.87|7367.87|7486.37|7366.37|7494.32|7374.32|7484.86|7364.86|260
1661000700000|2022-08-20 13:05:00|7486.26|7366.26|7487.21|7367.21|7491.08|7371.08|7485.91|7365.91|258
1661001000000|2022-08-20 13:10:00|7487.39|7367.39|7487.8|7367.8|7491.24|7371.24|7484.15|7364.15|266
1661001300000|2022-08-20 13:15:00|7487.77|7367.77|7489.46|7369.46|7494.71|7374.71|7477.85|7357.85|285
1661001600000|2022-08-20 13:20:00|7489.47|7369.47|7487.69|7367.69|7495.82|7375.82|7486.9|7366.9|273
1661001900000|2022-08-20 13:25:00|7487.78|7367.78|7500.75|7380.75|7501.46|7381.46|7487.78|7367.78|270
1661002200000|2022-08-20 13:30:00|7500.72|7380.72|7506.47|7386.47|7507.97|7387.97|7499.07|7379.07|272
1661002500000|2022-08-20 13:35:00|7506.53|7386.53|7492.02|7372.02|7506.84|7386.84|7491.93|7371.93|278
1661002800000|2022-08-20 13:40:00|7492.05|7372.05|7487.28|7367.28|7492.47|7372.47|7486.83|7366.83|262
1661003100000|2022-08-20 13:45:00|7487.26|7367.26|7499.23|7379.23|7499.3|7379.3|7486.03|7366.03|251
1661003400000|2022-08-20 13:50:00|7499.31|7379.31|7508.12|7388.12|7508.21|7388.21|7491.26|7371.26|276
1661003700000|2022-08-20 13:55:00|7508.19|7388.19|7517.27|7397.27|7521|7401|7507.79|7387.79|273
1661004000000|2022-08-20 14:00:00|7516.91|7396.91|7522.53|7402.53|7534.6|7414.6|7516.74|7396.74|286
1661004300000|2022-08-20 14:05:00|7522.43|7402.43|7517.09|7397.09|7522.43|7402.43|7511.37|7391.37|278
1661004600000|2022-08-20 14:10:00|7517.73|7397.73|7522.2|7402.2|7524.33|7404.33|7517.73|7397.73|276
1661004900000|2022-08-20 14:15:00|7522.4|7402.4|7519.22|7399.22|7525.68|7405.68|7519.12|7399.12|272
1661005200000|2022-08-20 14:20:00|7519.15|7399.15|7505.17|7385.17|7519.15|7399.15|7505.17|7385.17|263
1661005500000|2022-08-20 14:25:00|7504.94|7384.94|7505.8|7385.8|7506.01|7386.01|7499.77|7379.77|267
1661005800000|2022-08-20 14:30:00|7506|7386|7502.8|7382.8|7507.5|7387.5|7502.58|7382.58|260
1661006100000|2022-08-20 14:35:00|7502.72|7382.72|7491.53|7371.53|7502.77|7382.77|7484.09|7364.09|284
1661006400000|2022-08-20 14:40:00|7491.52|7371.52|7500.78|7380.78|7500.78|7380.78|7490.81|7370.81|278
1661006700000|2022-08-20 14:45:00|7500.47|7380.47|7492.54|7372.54|7500.51|7380.51|7491.87|7371.87|276
1661007000000|2022-08-20 14:50:00|7492.53|7372.53|7488.39|7368.39|7494.14|7374.14|7487.4|7367.4|270
1661007300000|2022-08-20 14:55:00|7488.35|7368.35|7494.36|7374.36|7495.25|7375.25|7486.76|7366.76|272
1661007600000|2022-08-20 15:00:00|7494.08|7374.08|7479.06|7359.06|7494.11|7374.11|7478.02|7358.02|279
1661007900000|2022-08-20 15:05:00|7479.27|7359.27|7472.37|7352.37|7480.37|7360.37|7468.97|7348.97|277
1661008200000|2022-08-20 15:10:00|7472.44|7352.44|7481.12|7361.12|7481.12|7361.12|7471.64|7351.64|284
1661008500000|2022-08-20 15:15:00|7480.95|7360.95|7479.86|7359.86|7488.12|7368.12|7479.86|7359.86|273
1661008800000|2022-08-20 15:20:00|7479.75|7359.75|7472.27|7352.27|7480.83|7360.83|7471.42|7351.42|285
1661009100000|2022-08-20 15:25:00|7472.26|7352.26|7477.4|7357.4|7477.5|7357.5|7469.53|7349.53|280
1661009400000|2022-08-20 15:30:00|7477.43|7357.43|7473.26|7353.26|7477.53|7357.53|7470.18|7350.18|276
1661009700000|2022-08-20 15:35:00|7473.18|7353.18|7470.51|7350.51|7473.66|7353.66|7468.18|7348.18|264
1661010000000|2022-08-20 15:40:00|7470.59|7350.59|7478.77|7358.77|7480.43|7360.43|7470.58|7350.58|265
1661010300000|2022-08-20 15:45:00|7478.72|7358.72|7489.18|7369.18|7489.32|7369.32|7478.02|7358.02|271
1661010600000|2022-08-20 15:50:00|7489.37|7369.37|7497.72|7377.72|7498.19|7378.19|7488.66|7368.66|274
1661010900000|2022-08-20 15:55:00|7497.71|7377.71|7500.25|7380.25|7504.13|7384.13|7495.52|7375.52|278
1661011200000|2022-08-20 16:00:00|7500.32|7380.32|7498.56|7378.56|7502.02|7382.02|7498.54|7378.54|270
1661011500000|2022-08-20 16:05:00|7497.8|7377.8|7509.87|7389.87|7511.62|7391.62|7497.34|7377.34|275
1661011800000|2022-08-20 16:10:00|7509.88|7389.88|7505.3|7385.3|7510.44|7390.44|7505.3|7385.3|270
1661012100000|2022-08-20 16:15:00|7505.35|7385.35|7502.69|7382.69|7511.31|7391.31|7502.6|7382.6|270
1661012400000|2022-08-20 16:20:00|7502.55|7382.55|7491.41|7371.41|7502.55|7382.55|7490.93|7370.93|272
1661012700000|2022-08-20 16:25:00|7491.5|7371.5|7507.56|7387.56|7507.88|7387.88|7490.65|7370.65|282
1661013000000|2022-08-20 16:30:00|7507.51|7387.51|7485.74|7365.74|7511.48|7391.48|7485.74|7365.74|280
1661013300000|2022-08-20 16:35:00|7485.78|7365.78|7458.73|7338.73|7487.62|7367.62|7458.04|7338.04|283
1661013600000|2022-08-20 16:40:00|7458.92|7338.92|7481.69|7361.69|7481.69|7361.69|7458.34|7338.34|283
1661013900000|2022-08-20 16:45:00|7481.71|7361.71|7473.16|7353.16|7487.18|7367.18|7473.16|7353.16|266
1661014200000|2022-08-20 16:50:00|7472.96|7352.96|7461.43|7341.43|7473.06|7353.06|7461.1|7341.1|284
1661014500000|2022-08-20 16:55:00|7461.4|7341.4|7451.61|7331.61|7463.14|7343.14|7451.51|7331.51|287
1661014800000|2022-08-20 17:00:00|7451.69|7331.69|7455.68|7335.68|7458.13|7338.13|7448.69|7328.69|283
1661015100000|2022-08-20 17:05:00|7455.84|7335.84|7428.07|7308.07|7456.21|7336.21|7425.51|7305.51|283
1661015400000|2022-08-20 17:10:00|7427.67|7307.67|7420.24|7300.24|7432.61|7312.61|7419.39|7299.39|289
1661015700000|2022-08-20 17:15:00|7420.38|7300.38|7410.2|7290.2|7424.66|7304.66|7409.89|7289.89|286
1661016000000|2022-08-20 17:20:00|7410.17|7290.17|7424.9|7304.9|7425.55|7305.55|7410.17|7290.17|288
1661016300000|2022-08-20 17:25:00|7425.19|7305.19|7441.33|7321.33|7441.48|7321.48|7424.6|7304.6|272
1661016600000|2022-08-20 17:30:00|7441.47|7321.47|7466.32|7346.32|7474.06|7354.06|7441.47|7321.47|285
1661016900000|2022-08-20 17:35:00|7466.18|7346.18|7457.33|7337.33|7466.18|7346.18|7453.93|7333.93|264
1661017200000|2022-08-20 17:40:00|7457.35|7337.35|7438.16|7318.16|7457.8|7337.8|7438.16|7318.16|281
1661017500000|2022-08-20 17:45:00|7438.35|7318.35|7442.08|7322.08|7446.99|7326.99|7437.3|7317.3|280
1661017800000|2022-08-20 17:50:00|7442.01|7322.01|7442.28|7322.28|7443.5|7323.5|7438.11|7318.11|275
1661018100000|2022-08-20 17:55:00|7442.05|7322.05|7430.21|7310.21|7442.6|7322.6|7430.21|7310.21|277
1661018400000|2022-08-20 18:00:00|7429.85|7309.85|7438.17|7318.17|7438.28|7318.28|7421.13|7301.13|278
1661018700000|2022-08-20 18:05:00|7438.16|7318.16|7434.65|7314.65|7443.67|7323.67|7434.63|7314.63|267
1661019000000|2022-08-20 18:10:00|7434.71|7314.71|7434.78|7314.78|7436.5|7316.5|7432.67|7312.67|272
1661019300000|2022-08-20 18:15:00|7434.83|7314.83|7444.59|7324.59|7444.59|7324.59|7428.83|7308.83|279
1661019600000|2022-08-20 18:20:00|7444.62|7324.62|7434.48|7314.48|7449.81|7329.81|7434.48|7314.48|268
1661019900000|2022-08-20 18:25:00|7434.14|7314.14|7416.07|7296.07|7434.75|7314.75|7416.02|7296.02|280
1661020200000|2022-08-20 18:30:00|7415.99|7295.99|7421.96|7301.96|7423.59|7303.59|7407.3|7287.3|284
1661020500000|2022-08-20 18:35:00|7422.06|7302.06|7415.23|7295.23|7422.06|7302.06|7413.78|7293.78|279
1661020800000|2022-08-20 18:40:00|7414.86|7294.86|7415.89|7295.89|7422.08|7302.08|7414.58|7294.58|275
1661021100000|2022-08-20 18:45:00|7415.85|7295.85|7362.3|7242.3|7416.09|7296.09|7360.18|7240.18|286
1661021400000|2022-08-20 18:50:00|7362|7242|7352.65|7232.65|7362.77|7242.77|7349.01|7229.01|296
1661021700000|2022-08-20 18:55:00|7352.46|7232.46|7325.22|7205.22|7352.48|7232.48|7324.97|7204.97|295
1661022000000|2022-08-20 19:00:00|7325.15|7205.15|7324.76|7204.76|7333.49|7213.49|7314.18|7194.18|292
1661022300000|2022-08-20 19:05:00|7324.27|7204.27|7302.65|7182.65|7324.27|7204.27|7298.98|7178.98|293
1661022600000|2022-08-20 19:10:00|7302.27|7182.27|7281.86|7161.86|7302.27|7182.27|7272.78|7152.78|295
1661022900000|2022-08-20 19:15:00|7281.82|7161.82|7317.3|7197.3|7317.54|7197.54|7274.29|7154.29|291
1661023200000|2022-08-20 19:20:00|7317.21|7197.21|7290.72|7170.72|7317.34|7197.34|7290.39|7170.39|288
1661023500000|2022-08-20 19:25:00|7290.63|7170.63|7292.16|7172.16|7301.87|7181.87|7289.15|7169.15|279
1661023800000|2022-08-20 19:30:00|7292.11|7172.11|7281.65|7161.65|7292.77|7172.77|7280.62|7160.62|282
1661024100000|2022-08-20 19:35:00|7281.71|7161.71|7268.17|7148.17|7286.61|7166.61|7262.34|7142.34|295
1661024400000|2022-08-20 19:40:00|7268.11|7148.11|7278.98|7158.98|7285.37|7165.37|7258.13|7138.13|291
1661024700000|2022-08-20 19:45:00|7278.74|7158.74|7278.45|7158.45|7278.74|7158.74|7267.27|7147.27|291
1661025000000|2022-08-20 19:50:00|7278.89|7158.89|7281.98|7161.98|7283.47|7163.47|7278.34|7158.34|285
1661025300000|2022-08-20 19:55:00|7281.97|7161.97|7280.66|7160.66|7293.58|7173.58|7280.27|7160.27|285
1661025600000|2022-08-20 20:00:00|7280.55|7160.55|7288.26|7168.26|7292.09|7172.09|7280.16|7160.16|281
1661025900000|2022-08-20 20:05:00|7288.24|7168.24|7291.64|7171.64|7291.64|7171.64|7278.54|7158.54|278
1661026200000|2022-08-20 20:10:00|7291.59|7171.59|7326.26|7206.26|7326.26|7206.26|7291.22|7171.22|283
1661026500000|2022-08-20 20:15:00|7326.33|7206.33|7349.35|7229.35|7359.1|7239.1|7326.3|7206.3|283
1661026800000|2022-08-20 20:20:00|7349.41|7229.41|7347.59|7227.59|7350.81|7230.81|7344.12|7224.12|282
1661027100000|2022-08-20 20:25:00|7347.68|7227.68|7345.75|7225.75|7347.72|7227.72|7336.5|7216.5|276
1661027400000|2022-08-20 20:30:00|7345.76|7225.76|7329.82|7209.82|7346.4|7226.4|7328.05|7208.05|274
1661027700000|2022-08-20 20:35:00|7329.78|7209.78|7337.12|7217.12|7342.52|7222.52|7329.77|7209.77|267
1661028000000|2022-08-20 20:40:00|7337.17|7217.17|7328.13|7208.13|7337.17|7217.17|7327.97|7207.97|271
1661028300000|2022-08-20 20:45:00|7328.12|7208.12|7313.3|7193.3|7329.43|7209.43|7312.08|7192.08|280
1661028600000|2022-08-20 20:50:00|7313.29|7193.29|7220.38|7100.38|7315.2|7195.2|7219.25|7099.25|291
1661028900000|2022-08-20 20:55:00|7220.71|7100.71|7210.46|7090.46|7225.11|7105.11|7207.4|7087.4|295
1661029200000|2022-08-20 21:00:00|7210.4|7090.4|7215.01|7095.01|7222.35|7102.35|7199.45|7079.45|290
1661029500000|2022-08-20 21:05:00|7215.07|7095.07|7260.45|7140.45|7261.59|7141.59|7212.9|7092.9|293
1661029800000|2022-08-20 21:10:00|7260.39|7140.39|7286.31|7166.31|7291.81|7171.81|7260.01|7140.01|296
1661030100000|2022-08-20 21:15:00|7286.27|7166.27|7260.68|7140.68|7289.89|7169.89|7260.64|7140.64|292
1661030400000|2022-08-20 21:20:00|7260.47|7140.47|7275.59|7155.59|7276.84|7156.84|7260.42|7140.42|281
1661030700000|2022-08-20 21:25:00|7275.7|7155.7|7261.42|7141.42|7276.3|7156.3|7254.05|7134.05|288
1661031000000|2022-08-20 21:30:00|7261.63|7141.63|7281.85|7161.85|7282.28|7162.28|7256.6|7136.6|284
1661031300000|2022-08-20 21:35:00|7282.3|7162.3|7299.3|7179.3|7307.74|7187.74|7281.93|7161.93|280
1661031600000|2022-08-20 21:40:00|7299.22|7179.22|7310.15|7190.15|7310.38|7190.38|7294.49|7174.49|278
1661031900000|2022-08-20 21:45:00|7310.03|7190.03|7328.37|7208.37|7328.64|7208.64|7309.77|7189.77|280
1661032200000|2022-08-20 21:50:00|7328.95|7208.95|7337.99|7217.99|7343.8|7223.8|7328.95|7208.95|288
1661032500000|2022-08-20 21:55:00|7337.97|7217.97|7348.48|7228.48|7349.57|7229.57|7331.8|7211.8|283
1661032800000|2022-08-20 22:00:00|7348.54|7228.54|7355.04|7235.04|7355.54|7235.54|7341.35|7221.35|282
1661033100000|2022-08-20 22:05:00|7355.69|7235.69|7388.46|7268.46|7389.72|7269.72|7355.69|7235.69|288
1661033400000|2022-08-20 22:10:00|7388.03|7268.03|7362.68|7242.68|7388.03|7268.03|7359.13|7239.13|288
1661033700000|2022-08-20 22:15:00|7362.73|7242.73|7369.03|7249.03|7371.25|7251.25|7359.17|7239.17|279
1661034000000|2022-08-20 22:20:00|7370.01|7250.01|7351.8|7231.8|7370.14|7250.14|7342.82|7222.82|279
1661034300000|2022-08-20 22:25:00|7351.85|7231.85|7349.79|7229.79|7352.4|7232.4|7344.34|7224.34|264
1661034600000|2022-08-20 22:30:00|7349.96|7229.96|7339.09|7219.09|7349.96|7229.96|7335.53|7215.53|272
1661034900000|2022-08-20 22:35:00|7338.98|7218.98|7333.56|7213.56|7340.27|7220.27|7333.56|7213.56|268
1661035200000|2022-08-20 22:40:00|7333.51|7213.51|7328.81|7208.81|7333.51|7213.51|7326.68|7206.68|273
1661035500000|2022-08-20 22:45:00|7328.87|7208.87|7349.69|7229.69|7351.84|7231.84|7328.06|7208.06|278
1661035800000|2022-08-20 22:50:00|7349.62|7229.62|7352.6|7232.6|7354.77|7234.77|7343.13|7223.13|282
1661036100000|2022-08-20 22:55:00|7352.5|7232.5|7343.75|7223.75|7352.54|7232.54|7343.34|7223.34|260
1661036400000|2022-08-20 23:00:00|7343.84|7223.84|7333.27|7213.27|7344.61|7224.61|7331.43|7211.43|275
1661036700000|2022-08-20 23:05:00|7333.29|7213.29|7326.32|7206.32|7334.55|7214.55|7323.19|7203.19|271
1661037000000|2022-08-20 23:10:00|7326.41|7206.41|7330.1|7210.1|7330.1|7210.1|7321.47|7201.47|271
1661037300000|2022-08-20 23:15:00|7330.13|7210.13|7352.74|7232.74|7355.58|7235.58|7328.59|7208.59|269
1661037600000|2022-08-20 23:20:00|7353.67|7233.67|7374.55|7254.55|7374.58|7254.58|7353.67|7233.67|277
1661037900000|2022-08-20 23:25:00|7374.49|7254.49|7390.05|7270.05|7392.39|7272.39|7374.49|7254.49|283
1661038200000|2022-08-20 23:30:00|7390.09|7270.09|7366.71|7246.71|7390.63|7270.63|7366.71|7246.71|274
1661038500000|2022-08-20 23:35:00|7366.64|7246.64|7344.06|7224.06|7366.79|7246.79|7342.23|7222.23|272
1661038800000|2022-08-20 23:40:00|7344.24|7224.24|7344.96|7224.96|7352.29|7232.29|7344.24|7224.24|261
1661039100000|2022-08-20 23:45:00|7345.06|7225.06|7355.48|7235.48|7355.56|7235.56|7344.44|7224.44|263
1661039400000|2022-08-20 23:50:00|7355.52|7235.52|7369.69|7249.69|7369.7|7249.7|7355.09|7235.09|278
1661039700000|2022-08-20 23:55:00|7369.71|7249.71|7365.15|7245.15|7370.53|7250.53|7364.76|7244.76|264
1661040000000|2022-08-21 00:00:00|7365.14|7245.14|7369.35|7249.35|7373.07|7253.07|7364.42|7244.42|283
1661040300000|2022-08-21 00:05:00|7369.07|7249.07|7378.8|7258.8|7378.8|7258.8|7360.89|7240.89|280
1661040600000|2022-08-21 00:10:00|7379.62|7259.62|7377.95|7257.95|7387.28|7267.28|7377.57|7257.57|264
1661040900000|2022-08-21 00:15:00|7377.97|7257.97|7394.46|7274.46|7395.4|7275.4|7372.16|7252.16|283
1661041200000|2022-08-21 00:20:00|7394.57|7274.57|7418.8|7298.8|7423.66|7303.66|7394.57|7274.57|289
1661041500000|2022-08-21 00:25:00|7418.85|7298.85|7418.15|7298.15|7420.54|7300.54|7411.62|7291.62|281
1661041800000|2022-08-21 00:30:00|7418.28|7298.28|7413.95|7293.95|7418.89|7298.89|7413.66|7293.66|283
1661042100000|2022-08-21 00:35:00|7414.02|7294.02|7406.07|7286.07|7414.48|7294.48|7406.05|7286.05|275
1661042400000|2022-08-21 00:40:00|7405.99|7285.99|7395.02|7275.02|7409.85|7289.85|7394.37|7274.37|280
1661042700000|2022-08-21 00:45:00|7394.92|7274.92|7374.83|7254.83|7394.92|7274.92|7374.77|7254.77|280
1661043000000|2022-08-21 00:50:00|7374.92|7254.92|7365.91|7245.91|7375.8|7255.8|7364.36|7244.36|270
1661043300000|2022-08-21 00:55:00|7366.27|7246.27|7362.17|7242.17|7366.32|7246.32|7362.06|7242.06|260
1661043600000|2022-08-21 01:00:00|7362.18|7242.18|7370.17|7250.17|7374.8|7254.8|7360.98|7240.98|272
1661043900000|2022-08-21 01:05:00|7370|7250|7385.71|7265.71|7387.62|7267.62|7369.4|7249.4|278
1661044200000|2022-08-21 01:10:00|7385.73|7265.73|7376.93|7256.93|7389.2|7269.2|7376.26|7256.26|272
1661044500000|2022-08-21 01:15:00|7376.85|7256.85|7380.54|7260.54|7380.91|7260.91|7375.62|7255.62|266
1661044800000|2022-08-21 01:20:00|7380.67|7260.67|7372.33|7252.33|7381.94|7261.94|7372.21|7252.21|274
1661045100000|2022-08-21 01:25:00|7372.37|7252.37|7372.08|7252.08|7373.37|7253.37|7371.39|7251.39|259
1661045400000|2022-08-21 01:30:00|7372.07|7252.07|7385.11|7265.11|7385.17|7265.17|7369.49|7249.49|272
1661045700000|2022-08-21 01:35:00|7385.2|7265.2|7407.73|7287.73|7407.73|7287.73|7385|7265|267
1661046000000|2022-08-21 01:40:00|7407.79|7287.79|7404.04|7284.04|7411.72|7291.72|7404.04|7284.04|274
1661046300000|2022-08-21 01:45:00|7404.15|7284.15|7416.29|7296.29|7416.29|7296.29|7402.04|7282.04|252
1661046600000|2022-08-21 01:50:00|7416.25|7296.25|7429.28|7309.28|7429.31|7309.31|7415.84|7295.84|280
1661046900000|2022-08-21 01:55:00|7429.27|7309.27|7427|7307|7431.11|7311.11|7426.56|7306.56|269
1661047200000|2022-08-21 02:00:00|7426.93|7306.93|7424.16|7304.16|7429.6|7309.6|7420.68|7300.68|271
1661047500000|2022-08-21 02:05:00|7424.18|7304.18|7418.49|7298.49|7427.13|7307.13|7417.74|7297.74|273
1661047800000|2022-08-21 02:10:00|7418.51|7298.51|7419.98|7299.98|7420.12|7300.12|7414.91|7294.91|259
1661048100000|2022-08-21 02:15:00|7419.87|7299.87|7406.11|7286.11|7420.84|7300.84|7405.93|7285.93|262
1661048400000|2022-08-21 02:20:00|7406.16|7286.16|7404.23|7284.23|7408.21|7288.21|7404.18|7284.18|269
1661048700000|2022-08-21 02:25:00|7404.24|7284.24|7409.83|7289.83|7409.87|7289.87|7402.64|7282.64|274
1661049000000|2022-08-21 02:30:00|7409.82|7289.82|7404.29|7284.29|7411.55|7291.55|7403.45|7283.45|253
1661049300000|2022-08-21 02:35:00|7404.27|7284.27|7411.07|7291.07|7411.09|7291.09|7403.86|7283.86|267
1661049600000|2022-08-21 02:40:00|7411.09|7291.09|7412.65|7292.65|7414.75|7294.75|7409.82|7289.82|273
1661049900000|2022-08-21 02:45:00|7412.88|7292.88|7444.92|7324.92|7445.15|7325.15|7412.88|7292.88|276
1661050200000|2022-08-21 02:50:00|7445|7325|7428.93|7308.93|7445.03|7325.03|7428.56|7308.56|261
1661050500000|2022-08-21 02:55:00|7428.97|7308.97|7425.46|7305.46|7432.25|7312.25|7425.46|7305.46|269
1661050800000|2022-08-21 03:00:00|7425.51|7305.51|7407.27|7287.27|7425.51|7305.51|7407.27|7287.27|268
1661051100000|2022-08-21 03:05:00|7407.25|7287.25|7398.06|7278.06|7407.5|7287.5|7397.4|7277.4|262
1661051400000|2022-08-21 03:10:00|7398.12|7278.12|7393.23|7273.23|7398.12|7278.12|7392.89|7272.89|262
1661051700000|2022-08-21 03:15:00|7393.24|7273.24|7396.89|7276.89|7399.53|7279.53|7392.79|7272.79|244
1661052000000|2022-08-21 03:20:00|7396.91|7276.91|7400.82|7280.82|7403.02|7283.02|7396.66|7276.66|254
1661052300000|2022-08-21 03:25:00|7401.49|7281.49|7411.83|7291.83|7415.14|7295.14|7400.62|7280.62|255
1661052600000|2022-08-21 03:30:00|7411.76|7291.76|7389.57|7269.57|7412.21|7292.21|7387.31|7267.31|260
1661052900000|2022-08-21 03:35:00|7389.59|7269.59|7399.44|7279.44|7399.74|7279.74|7389.59|7269.59|265
1661053200000|2022-08-21 03:40:00|7399.43|7279.43|7388.76|7268.76|7399.75|7279.75|7388.34|7268.34|267
1661053500000|2022-08-21 03:45:00|7388.71|7268.71|7384.97|7264.97|7389.11|7269.11|7378.53|7258.53|264
1661053800000|2022-08-21 03:50:00|7384.92|7264.92|7377.68|7257.68|7387.51|7267.51|7377.4|7257.4|250
1661054100000|2022-08-21 03:55:00|7377.92|7257.92|7387.4|7267.4|7387.47|7267.47|7377.71|7257.71|245
1661054400000|2022-08-21 04:00:00|7387.3|7267.3|7391.07|7271.07|7392.29|7272.29|7387.28|7267.28|250
1661054700000|2022-08-21 04:05:00|7391.09|7271.09|7386.71|7266.71|7392.09|7272.09|7385.87|7265.87|255
1661055000000|2022-08-21 04:10:00|7386.72|7266.72|7383.04|7263.04|7386.79|7266.79|7383.04|7263.04|227
1661055300000|2022-08-21 04:15:00|7383.1|7263.1|7386.83|7266.83|7388.71|7268.71|7381.76|7261.76|251
1661055600000|2022-08-21 04:20:00|7386.86|7266.86|7386.14|7266.14|7387.5|7267.5|7378.62|7258.62|252
1661055900000|2022-08-21 04:25:00|7386.18|7266.18|7403.54|7283.54|7403.84|7283.84|7386.11|7266.11|253
1661056200000|2022-08-21 04:30:00|7403.55|7283.55|7412.51|7292.51|7420.12|7300.12|7402.72|7282.72|276
1661056500000|2022-08-21 04:35:00|7412.5|7292.5|7397.38|7277.38|7412.74|7292.74|7396.68|7276.68|266
1661056800000|2022-08-21 04:40:00|7397.35|7277.35|7405.28|7285.28|7405.35|7285.35|7396.51|7276.51|253
1661057100000|2022-08-21 04:45:00|7405.29|7285.29|7390.7|7270.7|7405.41|7285.41|7387.23|7267.23|270
1661057400000|2022-08-21 04:50:00|7390.83|7270.83|7390.41|7270.41|7391.62|7271.62|7387.07|7267.07|242
1661057700000|2022-08-21 04:55:00|7390.42|7270.42|7386.4|7266.4|7390.55|7270.55|7386.4|7266.4|248
1661058000000|2022-08-21 05:00:00|7386.38|7266.38|7385.81|7265.81|7395.83|7275.83|7385.79|7265.79|264
1661058300000|2022-08-21 05:05:00|7385.74|7265.74|7375.69|7255.69|7390.11|7270.11|7375.67|7255.67|260
1661058600000|2022-08-21 05:10:00|7375.75|7255.75|7384.51|7264.51|7385.38|7265.38|7375.34|7255.34|244
1661058900000|2022-08-21 05:15:00|7384.44|7264.44|7394.86|7274.86|7394.94|7274.94|7384.05|7264.05|259
1661059200000|2022-08-21 05:20:00|7394.85|7274.85|7391.86|7271.86|7395.13|7275.13|7387.91|7267.91|244
1661059500000|2022-08-21 05:25:00|7391.95|7271.95|7387.43|7267.43|7395.79|7275.79|7387.43|7267.43|255
1661059800000|2022-08-21 05:30:00|7387.51|7267.51|7411.49|7291.49|7420.15|7300.15|7387.46|7267.46|266
1661060100000|2022-08-21 05:35:00|7411.51|7291.51|7410.52|7290.52|7411.9|7291.9|7404.07|7284.07|256
1661060400000|2022-08-21 05:40:00|7410.28|7290.28|7398.48|7278.48|7411.11|7291.11|7398.48|7278.48|249
1661060700000|2022-08-21 05:45:00|7398.43|7278.43|7401.61|7281.61|7406.11|7286.11|7398.14|7278.14|243
1661061000000|2022-08-21 05:50:00|7401.71|7281.71|7409.38|7289.38|7412.43|7292.43|7401.68|7281.68|251
1661061300000|2022-08-21 05:55:00|7409.43|7289.43|7415.53|7295.53|7415.7|7295.7|7409.36|7289.36|233
1661061600000|2022-08-21 06:00:00|7415.76|7295.76|7410.84|7290.84|7423.51|7303.51|7410.83|7290.83|259
1661061900000|2022-08-21 06:05:00|7410.99|7290.99|7416.02|7296.02|7422.43|7302.43|7410.98|7290.98|251
1661062200000|2022-08-21 06:10:00|7416.28|7296.28|7408.39|7288.39|7416.93|7296.93|7407.5|7287.5|249
1661062500000|2022-08-21 06:15:00|7408.34|7288.34|7412.21|7292.21|7412.35|7292.35|7404.97|7284.97|262
1661062800000|2022-08-21 06:20:00|7412.49|7292.49|7403.47|7283.47|7415.89|7295.89|7403.47|7283.47|257
1661063100000|2022-08-21 06:25:00|7403.63|7283.63|7409.09|7289.09|7409.09|7289.09|7400.4|7280.4|246
1661063400000|2022-08-21 06:30:00|7409|7289|7398.24|7278.24|7409|7289|7395.59|7275.59|270
1661063700000|2022-08-21 06:35:00|7398.21|7278.21|7406.18|7286.18|7413.81|7293.81|7398.13|7278.13|267
1661064000000|2022-08-21 06:40:00|7406.09|7286.09|7368.98|7248.98|7406.09|7286.09|7368.98|7248.98|284
1661064300000|2022-08-21 06:45:00|7368.8|7248.8|7372.13|7252.13|7375.5|7255.5|7367.62|7247.62|263
1661064600000|2022-08-21 06:50:00|7372.03|7252.03|7359.44|7239.44|7372.34|7252.34|7358.19|7238.19|281
1661064900000|2022-08-21 06:55:00|7358.86|7238.86|7368.39|7248.39|7368.49|7248.49|7357.54|7237.54|272
1661065200000|2022-08-21 07:00:00|7368.35|7248.35|7377.34|7257.34|7378.75|7258.75|7368.35|7248.35|255
1661065500000|2022-08-21 07:05:00|7377.33|7257.33|7375.93|7255.93|7378.08|7258.08|7367.73|7247.73|270
1661065800000|2022-08-21 07:10:00|7376.01|7256.01|7374.96|7254.96|7376.36|7256.36|7373.93|7253.93|248
1661066100000|2022-08-21 07:15:00|7375.14|7255.14|7360.83|7240.83|7376.2|7256.2|7360.11|7240.11|262
1661066400000|2022-08-21 07:20:00|7360.9|7240.9|7387.45|7267.45|7387.67|7267.67|7360.06|7240.06|275
1661066700000|2022-08-21 07:25:00|7387.36|7267.36|7394|7274|7394|7274|7386.89|7266.89|256
1661067000000|2022-08-21 07:30:00|7394.47|7274.47|7414.86|7294.86|7416.09|7296.09|7394.47|7274.47|267
1661067300000|2022-08-21 07:35:00|7414.88|7294.88|7419.4|7299.4|7422.18|7302.18|7414.6|7294.6|257
1661067600000|2022-08-21 07:40:00|7419.47|7299.47|7420.69|7300.69|7425.44|7305.44|7419.29|7299.29|260
1661067900000|2022-08-21 07:45:00|7420.67|7300.67|7445.24|7325.24|7447.51|7327.51|7420.56|7300.56|278
1661068200000|2022-08-21 07:50:00|7445.33|7325.33|7459.52|7339.52|7467.85|7347.85|7445.33|7325.33|279
1661068500000|2022-08-21 07:55:00|7459.22|7339.22|7470.92|7350.92|7471.6|7351.6|7457.26|7337.26|273
1661068800000|2022-08-21 08:00:00|7470.95|7350.95|7494.4|7374.4|7495.2|7375.2|7470.86|7350.86|284
1661069100000|2022-08-21 08:05:00|7494.74|7374.74|7518|7398|7518.32|7398.32|7493.29|7373.29|282
1661069400000|2022-08-21 08:10:00|7517.69|7397.69|7547.61|7427.61|7568.76|7448.76|7517.67|7397.67|295
1661069700000|2022-08-21 08:15:00|7547.63|7427.63|7548.52|7428.52|7564.24|7444.24|7546.67|7426.67|290
1661070000000|2022-08-21 08:20:00|7548.29|7428.29|7524.36|7404.36|7548.29|7428.29|7512.85|7392.85|285
1661070300000|2022-08-21 08:25:00|7524.56|7404.56|7521.62|7401.62|7527.66|7407.66|7513.39|7393.39|285
1661070600000|2022-08-21 08:30:00|7521.4|7401.4|7495.46|7375.46|7524.37|7404.37|7489.82|7369.82|286
1661070900000|2022-08-21 08:35:00|7495.63|7375.63|7504.84|7384.84|7505.91|7385.91|7495.31|7375.31|259
1661071200000|2022-08-21 08:40:00|7504.78|7384.78|7507.07|7387.07|7509.14|7389.14|7503.97|7383.97|263
1661071500000|2022-08-21 08:45:00|7507.12|7387.12|7484.83|7364.83|7507.12|7387.12|7482.99|7362.99|264
1661071800000|2022-08-21 08:50:00|7484.03|7364.03|7492.95|7372.95|7492.95|7372.95|7477.15|7357.15|273
1661072100000|2022-08-21 08:55:00|7493.15|7373.15|7502.5|7382.5|7502.5|7382.5|7492.93|7372.93|253
1661072400000|2022-08-21 09:00:00|7502.9|7382.9|7521.85|7401.85|7525.17|7405.17|7500.5|7380.5|288
1661072700000|2022-08-21 09:05:00|7521.25|7401.25|7542.71|7422.71|7542.71|7422.71|7521.07|7401.07|282
1661073000000|2022-08-21 09:10:00|7542.7|7422.7|7542.86|7422.86|7546.83|7426.83|7539.59|7419.59|277
1661073300000|2022-08-21 09:15:00|7542.9|7422.9|7550.11|7430.11|7552.71|7432.71|7542.78|7422.78|278
1661073600000|2022-08-21 09:20:00|7550.06|7430.06|7528.88|7408.88|7550.24|7430.24|7528.63|7408.63|275
1661073900000|2022-08-21 09:25:00|7528.83|7408.83|7529.11|7409.11|7531.4|7411.4|7525.17|7405.17|280
1661074200000|2022-08-21 09:30:00|7529.15|7409.15|7527.7|7407.7|7530.69|7410.69|7526.58|7406.58|273
1661074500000|2022-08-21 09:35:00|7527.64|7407.64|7541.01|7421.01|7544.26|7424.26|7527.35|7407.35|265
1661074800000|2022-08-21 09:40:00|7541.03|7421.03|7547.18|7427.18|7547.18|7427.18|7540.84|7420.84|285
1661075100000|2022-08-21 09:45:00|7547.23|7427.23|7560.15|7440.15|7568.53|7448.53|7546.17|7426.17|293
1661075400000|2022-08-21 09:50:00|7560.04|7440.04|7563.08|7443.08|7570.13|7450.13|7554.86|7434.86|282
1661075700000|2022-08-21 09:55:00|7563.09|7443.09|7550.44|7430.44|7563.09|7443.09|7550.08|7430.08|278
1661076000000|2022-08-21 10:00:00|7550.5|7430.5|7539.32|7419.32|7552.92|7432.92|7537.86|7417.86|272
1661076300000|2022-08-21 10:05:00|7539.33|7419.33|7535.3|7415.3|7540.24|7420.24|7532.12|7412.12|252
1661076600000|2022-08-21 10:10:00|7535.27|7415.27|7542.49|7422.49|7542.52|7422.52|7533.54|7413.54|270
1661076900000|2022-08-21 10:15:00|7542.53|7422.53|7543.94|7423.94|7548.83|7428.83|7539.25|7419.25|262
1661077200000|2022-08-21 10:20:00|7543.98|7423.98|7569.51|7449.51|7569.51|7449.51|7543.73|7423.73|272
1661077500000|2022-08-21 10:25:00|7569.93|7449.93|7556.88|7436.88|7570.21|7450.21|7554.17|7434.17|283
1661077800000|2022-08-21 10:30:00|7556.62|7436.62|7553.45|7433.45|7558.08|7438.08|7548.43|7428.43|275
1661078100000|2022-08-21 10:35:00|7553.51|7433.51|7552.97|7432.97|7561.39|7441.39|7552.61|7432.61|275
1661078400000|2022-08-21 10:40:00|7553|7433|7542.58|7422.58|7553|7433|7539.66|7419.66|261
1661078700000|2022-08-21 10:45:00|7542.52|7422.52|7538.61|7418.61|7542.67|7422.67|7534.29|7414.29|269
1661079000000|2022-08-21 10:50:00|7538.6|7418.6|7548.56|7428.56|7549.55|7429.55|7538.37|7418.37|230
1661079300000|2022-08-21 10:55:00|7548.4|7428.4|7532.77|7412.77|7548.4|7428.4|7532.77|7412.77|271
1661079600000|2022-08-21 11:00:00|7532.18|7412.18|7537.41|7417.41|7538.22|7418.22|7531.61|7411.61|274
1661079900000|2022-08-21 11:05:00|7537.4|7417.4|7536.35|7416.35|7543.41|7423.41|7535.87|7415.87|263
1661080200000|2022-08-21 11:10:00|7536.34|7416.34|7534.1|7414.1|7536.41|7416.41|7532.61|7412.61|270
1661080500000|2022-08-21 11:15:00|7534.12|7414.12|7533.2|7413.2|7541.12|7421.12|7532.74|7412.74|263
1661080800000|2022-08-21 11:20:00|7533.23|7413.23|7529.41|7409.41|7538.54|7418.54|7529.41|7409.41|263
1661081100000|2022-08-21 11:25:00|7529.51|7409.51|7530.23|7410.23|7530.26|7410.26|7527.16|7407.16|261
1661081400000|2022-08-21 11:30:00|7530.22|7410.22|7545.09|7425.09|7545.36|7425.36|7530.22|7410.22|271
1661081700000|2022-08-21 11:35:00|7545.13|7425.13|7549.21|7429.21|7556.15|7436.15|7544.98|7424.98|282
1661082000000|2022-08-21 11:40:00|7549.41|7429.41|7555.54|7435.54|7558.35|7438.35|7549.41|7429.41|273
1661082300000|2022-08-21 11:45:00|7555.53|7435.53|7549.97|7429.97|7560.99|7440.99|7549.97|7429.97|273
1661082600000|2022-08-21 11:50:00|7549.83|7429.83|7567.84|7447.84|7574.59|7454.59|7549.23|7429.23|274
1661082900000|2022-08-21 11:55:00|7568.16|7448.16|7573.13|7453.13|7574.32|7454.32|7567.45|7447.45|273
1661083200000|2022-08-21 12:00:00|7573.09|7453.09|7586.22|7466.22|7587.39|7467.39|7569.43|7449.43|272
1661083500000|2022-08-21 12:05:00|7586.34|7466.34|7596.35|7476.35|7596.35|7476.35|7585.26|7465.26|280
1661083800000|2022-08-21 12:10:00|7596.33|7476.33|7602.99|7482.99|7607.1|7487.1|7596.33|7476.33|289
1661084100000|2022-08-21 12:15:00|7602.87|7482.87|7583.83|7463.83|7603.13|7483.13|7577.65|7457.65|293
1661084400000|2022-08-21 12:20:00|7584.24|7464.24|7572.5|7452.5|7585.31|7465.31|7572.42|7452.42|282
1661084700000|2022-08-21 12:25:00|7572.47|7452.47|7570.22|7450.22|7577.28|7457.28|7569.97|7449.97|269
1661085000000|2022-08-21 12:30:00|7570.29|7450.29|7564.7|7444.7|7570.4|7450.4|7564.7|7444.7|266
1661085300000|2022-08-21 12:35:00|7564.37|7444.37|7552.06|7432.06|7564.37|7444.37|7552.06|7432.06|267
1661085600000|2022-08-21 12:40:00|7552.08|7432.08|7554.18|7434.18|7557.22|7437.22|7549.43|7429.43|265
1661085900000|2022-08-21 12:45:00|7554.13|7434.13|7549.46|7429.46|7554.69|7434.69|7548.42|7428.42|258
1661086200000|2022-08-21 12:50:00|7549.21|7429.21|7557.69|7437.69|7559.79|7439.79|7548.75|7428.75|270
1661086500000|2022-08-21 12:55:00|7557.65|7437.65|7546.71|7426.71|7557.65|7437.65|7546.71|7426.71|272
1661086800000|2022-08-21 13:00:00|7546.41|7426.41|7547.99|7427.99|7549.41|7429.41|7542.5|7422.5|261
1661087100000|2022-08-21 13:05:00|7547.92|7427.92|7549.41|7429.41|7549.41|7429.41|7543.51|7423.51|251
1661087400000|2022-08-21 13:10:00|7549.27|7429.27|7551.41|7431.41|7552.02|7432.02|7544.51|7424.51|271
1661087700000|2022-08-21 13:15:00|7551.34|7431.34|7530.61|7410.61|7551.56|7431.56|7530.24|7410.24|271
1661088000000|2022-08-21 13:20:00|7530.64|7410.64|7526.38|7406.38|7531.49|7411.49|7519.49|7399.49|283
1661088300000|2022-08-21 13:25:00|7526.23|7406.23|7526.24|7406.24|7529.22|7409.22|7520.69|7400.69|276
1661088600000|2022-08-21 13:30:00|7525.5|7405.5|7522.99|7402.99|7529.51|7409.51|7521.58|7401.58|283
1661088900000|2022-08-21 13:35:00|7522.74|7402.74|7528.42|7408.42|7532.19|7412.19|7522.74|7402.74|274
1661089200000|2022-08-21 13:40:00|7528.22|7408.22|7524.86|7404.86|7529.94|7409.94|7523.36|7403.36|275
1661089500000|2022-08-21 13:45:00|7524.89|7404.89|7527.04|7407.04|7527.29|7407.29|7524.65|7404.65|247
1661089800000|2022-08-21 13:50:00|7526.93|7406.93|7524.47|7404.47|7526.95|7406.95|7517.63|7397.63|272
1661090100000|2022-08-21 13:55:00|7524.56|7404.56|7521.67|7401.67|7525.95|7405.95|7521.42|7401.42|262
1661090400000|2022-08-21 14:00:00|7521.7|7401.7|7511.99|7391.99|7522.81|7402.81|7511.98|7391.98|274
1661090700000|2022-08-21 14:05:00|7511.91|7391.91|7499.66|7379.66|7511.91|7391.91|7489.35|7369.35|287
1661091000000|2022-08-21 14:10:00|7499.71|7379.71|7510.97|7390.97|7513.09|7393.09|7499.62|7379.62|278
1661091300000|2022-08-21 14:15:00|7510.9|7390.9|7522.96|7402.96|7530.66|7410.66|7508.69|7388.69|281
1661091600000|2022-08-21 14:20:00|7522.91|7402.91|7527.03|7407.03|7527.41|7407.41|7519.03|7399.03|273
1661091900000|2022-08-21 14:25:00|7527.19|7407.19|7532|7412|7535.5|7415.5|7526.95|7406.95|260
1661092200000|2022-08-21 14:30:00|7531.86|7411.86|7526.22|7406.22|7535.14|7415.14|7525.08|7405.08|276
1661092500000|2022-08-21 14:35:00|7526.13|7406.13|7543.4|7423.4|7543.4|7423.4|7524.7|7404.7|276
1661092800000|2022-08-21 14:40:00|7543.45|7423.45|7542.65|7422.65|7549.09|7429.09|7542.55|7422.55|285
1661093100000|2022-08-21 14:45:00|7542.7|7422.7|7544.98|7424.98|7545.18|7425.18|7538.35|7418.35|268
1661093400000|2022-08-21 14:50:00|7545.05|7425.05|7539.25|7419.25|7546.15|7426.15|7537.12|7417.12|269
1661093700000|2022-08-21 14:55:00|7539.21|7419.21|7542.06|7422.06|7543.09|7423.09|7538.19|7418.19|261
1661094000000|2022-08-21 15:00:00|7542.13|7422.13|7546.79|7426.79|7551.36|7431.36|7542.12|7422.12|268
1661094300000|2022-08-21 15:05:00|7546.93|7426.93|7551.92|7431.92|7552.38|7432.38|7546.68|7426.68|282
1661094600000|2022-08-21 15:10:00|7551.98|7431.98|7550.66|7430.66|7553.61|7433.61|7549.38|7429.38|272
1661094900000|2022-08-21 15:15:00|7550.58|7430.58|7555.52|7435.52|7559.8|7439.8|7550.58|7430.58|278
1661095200000|2022-08-21 15:20:00|7555.47|7435.47|7555.84|7435.84|7560.01|7440.01|7555.11|7435.11|272
1661095500000|2022-08-21 15:25:00|7555.88|7435.88|7537.88|7417.88|7556.12|7436.12|7533.07|7413.07|283
1661095800000|2022-08-21 15:30:00|7537.97|7417.97|7549.39|7429.39|7549.39|7429.39|7537.97|7417.97|281
1661096100000|2022-08-21 15:35:00|7549.44|7429.44|7554.34|7434.34|7554.34|7434.34|7547.38|7427.38|262
1661096400000|2022-08-21 15:40:00|7554.35|7434.35|7563.22|7443.22|7563.22|7443.22|7553.38|7433.38|270
1661096700000|2022-08-21 15:45:00|7563.27|7443.27|7550.44|7430.44|7563.27|7443.27|7548.97|7428.97|274
1661097000000|2022-08-21 15:50:00|7550.32|7430.32|7552.85|7432.85|7557.31|7437.31|7550.32|7430.32|252
1661097300000|2022-08-21 15:55:00|7552.72|7432.72|7556.52|7436.52|7556.52|7436.52|7552.63|7432.63|259
1661097600000|2022-08-21 16:00:00|7556.57|7436.57|7570.57|7450.57|7570.64|7450.64|7556.56|7436.56|270
1661097900000|2022-08-21 16:05:00|7570.69|7450.69|7576.08|7456.08|7578.3|7458.3|7569.02|7449.02|263
1661098200000|2022-08-21 16:10:00|7576.06|7456.06|7543.74|7423.74|7576.19|7456.19|7543.74|7423.74|273
1661098500000|2022-08-21 16:15:00|7543.64|7423.64|7534.49|7414.49|7548.41|7428.41|7534.49|7414.49|284
1661098800000|2022-08-21 16:20:00|7534.46|7414.46|7527.58|7407.58|7539.76|7419.76|7527.38|7407.38|276
1661099100000|2022-08-21 16:25:00|7527.73|7407.73|7533.37|7413.37|7534.36|7414.36|7526.4|7406.4|273
1661099400000|2022-08-21 16:30:00|7533.27|7413.27|7538.1|7418.1|7544.51|7424.51|7533.2|7413.2|274
1661099700000|2022-08-21 16:35:00|7538.16|7418.16|7542.28|7422.28|7542.83|7422.83|7537.51|7417.51|255
1661100000000|2022-08-21 16:40:00|7542.36|7422.36|7575.41|7455.41|7575.41|7455.41|7542.34|7422.34|283
1661100300000|2022-08-21 16:45:00|7576.17|7456.17|7578.52|7458.52|7595.59|7475.59|7576.17|7456.17|288
1661100600000|2022-08-21 16:50:00|7578.63|7458.63|7592.89|7472.89|7593.16|7473.16|7578.48|7458.48|274
1661100900000|2022-08-21 16:55:00|7592.97|7472.97|7572.3|7452.3|7598.58|7478.58|7572.16|7452.16|283
1661101200000|2022-08-21 17:00:00|7572.4|7452.4|7584.21|7464.21|7584.67|7464.67|7572.36|7452.36|280
1661101500000|2022-08-21 17:05:00|7583.91|7463.91|7590.89|7470.89|7590.94|7470.94|7581.79|7461.79|271
1661101800000|2022-08-21 17:10:00|7590.79|7470.79|7594.93|7474.93|7595.57|7475.57|7590.1|7470.1|279
1661102100000|2022-08-21 17:15:00|7595.02|7475.02|7581.59|7461.59|7595.02|7475.02|7578.97|7458.97|273
1661102400000|2022-08-21 17:20:00|7581.5|7461.5|7594.26|7474.26|7596.79|7476.79|7581.4|7461.4|264
1661102700000|2022-08-21 17:25:00|7594.24|7474.24|7583.62|7463.62|7594.87|7474.87|7583.47|7463.47|275
1661103000000|2022-08-21 17:30:00|7583.63|7463.63|7583.25|7463.25|7588.35|7468.35|7582.68|7462.68|276
1661103300000|2022-08-21 17:35:00|7583.31|7463.31|7585.3|7465.3|7587.67|7467.67|7583.14|7463.14|260
1661103600000|2022-08-21 17:40:00|7585.2|7465.2|7574.62|7454.62|7585.26|7465.26|7574.62|7454.62|264
1661103900000|2022-08-21 17:45:00|7574.44|7454.44|7576.82|7456.82|7576.96|7456.96|7571.09|7451.09|278
1661104200000|2022-08-21 17:50:00|7576.87|7456.87|7559.37|7439.37|7577.57|7457.57|7558.08|7438.08|266
1661104500000|2022-08-21 17:55:00|7559.31|7439.31|7564.43|7444.43|7564.93|7444.93|7558.74|7438.74|276
1661104800000|2022-08-21 18:00:00|7564.58|7444.58|7548.2|7428.2|7570.1|7450.1|7547.63|7427.63|264
1661105100000|2022-08-21 18:05:00|7548.27|7428.27|7546.55|7426.55|7551|7431|7545.03|7425.03|274
1661105400000|2022-08-21 18:10:00|7546.89|7426.89|7554.5|7434.5|7554.81|7434.81|7546.89|7426.89|252
1661105700000|2022-08-21 18:15:00|7554.57|7434.57|7553.56|7433.56|7559.12|7439.12|7550.58|7430.58|262
1661106000000|2022-08-21 18:20:00|7553.72|7433.72|7560.92|7440.92|7561.08|7441.08|7553.36|7433.36|270
1661106300000|2022-08-21 18:25:00|7561.06|7441.06|7553.26|7433.26|7564.43|7444.43|7553.04|7433.04|267
1661106600000|2022-08-21 18:30:00|7553.18|7433.18|7553.58|7433.58|7555.91|7435.91|7552.45|7432.45|268
1661106900000|2022-08-21 18:35:00|7553.62|7433.62|7568.21|7448.21|7568.41|7448.41|7552.81|7432.81|281
1661107200000|2022-08-21 18:40:00|7568.33|7448.33|7572.2|7452.2|7573.13|7453.13|7567.53|7447.53|255
1661107500000|2022-08-21 18:45:00|7572.21|7452.21|7580.95|7460.95|7581.59|7461.59|7571.6|7451.6|264
1661107800000|2022-08-21 18:50:00|7580.93|7460.93|7583.47|7463.47|7583.75|7463.75|7580.6|7460.6|262
1661108100000|2022-08-21 18:55:00|7583.46|7463.46|7580.09|7460.09|7585.46|7465.46|7580.09|7460.09|275
1661108400000|2022-08-21 19:00:00|7580.03|7460.03|7579.88|7459.88|7581.56|7461.56|7577.72|7457.72|269
1661108700000|2022-08-21 19:05:00|7579.82|7459.82|7574.38|7454.38|7581.18|7461.18|7571.28|7451.28|272
1661109000000|2022-08-21 19:10:00|7574.32|7454.32|7579.05|7459.05|7579.65|7459.65|7573.71|7453.71|269
1661109300000|2022-08-21 19:15:00|7579.01|7459.01|7565.68|7445.68|7581.67|7461.67|7565.09|7445.09|274
1661109600000|2022-08-21 19:20:00|7565.63|7445.63|7592.46|7464.46|7593.16|7465.55|7565.63|7445.63|279
1661109900000|2022-08-21 19:25:00|7592.51|7464.51|7587.19|7459.19|7594.25|7466.25|7584.12|7456.12|269
1661110200000|2022-08-21 19:30:00|7587.37|7459.37|7586|7458|7592.82|7464.82|7585.94|7457.94|272
1661110500000|2022-08-21 19:35:00|7585.94|7457.94|7597.3|7469.3|7597.83|7469.83|7585.94|7457.94|278
1661110800000|2022-08-21 19:40:00|7597.25|7469.25|7600.23|7472.23|7602.99|7474.99|7597.11|7469.11|266
1661111100000|2022-08-21 19:45:00|7600.27|7472.27|7601.8|7473.8|7601.87|7473.87|7596.42|7468.42|280
1661111400000|2022-08-21 19:50:00|7601.73|7473.73|7591.73|7463.73|7605.31|7477.31|7591.73|7463.73|269
1661111700000|2022-08-21 19:55:00|7591.74|7463.74|7591.23|7463.23|7594.21|7466.21|7587.72|7459.72|271
1661112000000|2022-08-21 20:00:00|7591.2|7463.2|7596.52|7468.52|7599.11|7471.11|7590.91|7462.91|261
1661112300000|2022-08-21 20:05:00|7596.42|7468.42|7593.62|7465.62|7596.44|7468.44|7590.17|7462.17|260
1661112600000|2022-08-21 20:10:00|7593.52|7465.52|7572.15|7444.15|7593.52|7465.52|7571.56|7443.56|269
1661112900000|2022-08-21 20:15:00|7572.13|7444.13|7570|7442|7579.37|7451.37|7569.83|7441.83|285
1661113200000|2022-08-21 20:20:00|7569.89|7441.89|7572.32|7444.32|7575.87|7447.87|7569.46|7441.46|259
1661113500000|2022-08-21 20:25:00|7572.39|7444.39|7573.08|7445.08|7573.74|7445.74|7569.73|7441.73|274
1661113800000|2022-08-21 20:30:00|7572.98|7444.98|7573.65|7445.65|7574.09|7446.09|7567.17|7439.17|270
1661114100000|2022-08-21 20:35:00|7573.67|7445.67|7570.72|7442.72|7575.77|7447.77|7569.26|7441.26|270
1661114400000|2022-08-21 20:40:00|7570.73|7442.73|7581.27|7453.27|7581.37|7453.37|7570.73|7442.73|269
1661114700000|2022-08-21 20:45:00|7581.37|7453.37|7595.57|7467.57|7595.57|7467.57|7581.25|7453.25|264
1661115000000|2022-08-21 20:50:00|7597.85|7469.85|7659.98|7531.98|7662.09|7534.09|7597.85|7469.85|293
1661115300000|2022-08-21 20:55:00|7662.09|7534.09|7605|7477|7667.12|7539.12|7605|7477|291
1661115600000|2022-08-21 21:00:00|7604.06|7476.06|7601.57|7481.57|7610.9|7482.9|7601.57|7473.96|134
1661116800000|2022-08-21 21:20:00|7681.72|7561.72|7682.35|7562.35|7682.96|7562.96|7681.22|7561.22|56
1661117100000|2022-08-21 21:25:00|7682.39|7562.39|7668.52|7548.52|7683.8|7563.8|7664.99|7544.99|292
1661117400000|2022-08-21 21:30:00|7668.57|7548.57|7653.87|7533.87|7668.87|7548.87|7653.87|7533.87|284
1661117700000|2022-08-21 21:35:00|7653.91|7533.91|7641.85|7521.85|7653.91|7533.91|7641.85|7521.85|284
1661118000000|2022-08-21 21:40:00|7641.88|7521.88|7608.88|7488.88|7641.88|7521.88|7608.55|7488.55|289
1661118300000|2022-08-21 21:45:00|7609.05|7489.05|7628.22|7508.22|7628.22|7508.22|7605.87|7485.87|281
1661118600000|2022-08-21 21:50:00|7628.55|7508.55|7624.23|7504.23|7632.42|7512.42|7623.8|7503.8|289
1661118900000|2022-08-21 21:55:00|7624.2|7504.2|7618.65|7498.65|7628.23|7508.23|7618.46|7498.46|273
1661119200000|2022-08-21 22:00:00|7618.76|7498.76|7560.15|7440.15|7618.76|7498.76|7559.73|7439.73|292
1661119500000|2022-08-21 22:05:00|7560.18|7440.18|7519.36|7399.36|7561.67|7441.67|7518.89|7398.89|291
1661119800000|2022-08-21 22:10:00|7519.29|7399.29|7502.91|7382.91|7519.29|7399.29|7492.22|7372.22|290
1661120100000|2022-08-21 22:15:00|7503.01|7383.01|7506.57|7386.57|7506.57|7386.57|7489.9|7369.9|288
1661120400000|2022-08-21 22:20:00|7506.55|7386.55|7513.32|7393.32|7513.32|7393.32|7500.96|7380.96|283
1661120700000|2022-08-21 22:25:00|7513.51|7393.51|7563.95|7443.95|7570.1|7450.1|7512.83|7392.83|296
1661121000000|2022-08-21 22:30:00|7563.94|7443.94|7607.13|7487.13|7610.72|7490.72|7563.71|7443.71|294
1661121300000|2022-08-21 22:35:00|7606.4|7486.4|7608.47|7488.47|7608.95|7488.95|7600.56|7480.56|291
1661121600000|2022-08-21 22:40:00|7608.52|7488.52|7611.83|7491.83|7614.52|7494.52|7607.76|7487.76|286
1661121900000|2022-08-21 22:45:00|7611.84|7491.84|7636.85|7516.85|7638.69|7518.69|7611.84|7491.84|283
1661122200000|2022-08-21 22:50:00|7636.84|7516.84|7623.76|7503.76|7644.7|7524.7|7623.44|7503.44|283
1661122500000|2022-08-21 22:55:00|7623.7|7503.7|7610.5|7490.5|7624.64|7504.64|7609.35|7489.35|280
1661122800000|2022-08-21 23:00:00|7610.57|7490.57|7608.36|7488.36|7613.64|7493.64|7601.4|7481.4|276
1661123100000|2022-08-21 23:05:00|7608.97|7488.97|7646.42|7526.42|7646.55|7526.55|7608.97|7488.97|283
1661123400000|2022-08-21 23:10:00|7646.63|7526.63|7625.43|7505.43|7646.63|7526.63|7625.32|7505.32|281
1661123700000|2022-08-21 23:15:00|7625.48|7505.48|7620.43|7500.43|7626.51|7506.51|7619.7|7499.7|278
1661124000000|2022-08-21 23:20:00|7620.41|7500.41|7608.8|7488.8|7622.89|7502.89|7606.4|7486.4|275
1661124300000|2022-08-21 23:25:00|7608.92|7488.92|7607.34|7487.34|7612.58|7492.58|7605.68|7485.68|274
1661124600000|2022-08-21 23:30:00|7607.29|7487.29|7629.48|7509.48|7629.54|7509.54|7604.09|7484.09|282
1661124900000|2022-08-21 23:35:00|7629.54|7509.54|7623.54|7503.54|7632.46|7512.46|7623.54|7503.54|271
1661125200000|2022-08-21 23:40:00|7623.52|7503.52|7610.27|7490.27|7625.77|7505.77|7609.95|7489.95|257
1661125500000|2022-08-21 23:45:00|7610.23|7490.23|7606.39|7486.39|7615.67|7495.67|7606.39|7486.39|273
1661125800000|2022-08-21 23:50:00|7606.33|7486.33|7593.05|7473.05|7606.9|7486.9|7593.05|7473.05|268
1661126100000|2022-08-21 23:55:00|7592.62|7472.62|7594.51|7474.51|7597.77|7477.77|7591.4|7471.4|284
1661126400000|2022-08-22 00:00:00|7594.46|7474.46|7587|7467|7601.54|7481.54|7586.28|7466.28|284
1661126700000|2022-08-22 00:05:00|7587.15|7467.15|7573.87|7453.87|7588.64|7468.64|7568.13|7448.13|278
1661127000000|2022-08-22 00:10:00|7573.86|7453.86|7563.67|7443.67|7573.86|7453.86|7563.32|7443.32|287
1661127300000|2022-08-22 00:15:00|7563.61|7443.61|7579.61|7459.61|7579.61|7459.61|7557.33|7437.33|277
1661127600000|2022-08-22 00:20:00|7579.32|7459.32|7592.41|7472.41|7603.08|7483.08|7579.3|7459.3|281
1661127900000|2022-08-22 00:25:00|7592.26|7472.26|7583.26|7463.26|7592.26|7472.26|7578.43|7458.43|272
1661128200000|2022-08-22 00:30:00|7583.4|7463.4|7572.42|7452.42|7583.4|7463.4|7569.16|7449.16|266
1661128500000|2022-08-22 00:35:00|7572.99|7452.99|7580.76|7460.76|7581.67|7461.67|7572.99|7452.99|250
1661128800000|2022-08-22 00:40:00|7581.32|7461.32|7584.51|7464.51|7586.11|7466.11|7580.71|7460.71|248
1661129100000|2022-08-22 00:45:00|7584.4|7464.4|7563.62|7443.62|7584.74|7464.74|7563.54|7443.54|253
1661129400000|2022-08-22 00:50:00|7563.68|7443.68|7562.34|7442.34|7565.67|7445.67|7559.54|7439.54|261
1661129700000|2022-08-22 00:55:00|7562.23|7442.23|7564.55|7444.55|7569.64|7449.64|7562.23|7442.23|274
1661130000000|2022-08-22 01:00:00|7564.51|7444.51|7568.79|7448.79|7569.84|7449.84|7560.73|7440.73|266
1661130300000|2022-08-22 01:05:00|7568.89|7448.89|7545.93|7425.93|7569.25|7449.25|7544.92|7424.92|269
1661130600000|2022-08-22 01:10:00|7545.95|7425.95|7537.28|7417.28|7546.08|7426.08|7529.92|7409.92|267
1661130900000|2022-08-22 01:15:00|7537.3|7417.3|7532.2|7412.2|7543.98|7423.98|7532.2|7412.2|264
1661131200000|2022-08-22 01:20:00|7532.18|7412.18|7537.83|7417.83|7538.3|7418.3|7527.47|7407.47|260
1661131500000|2022-08-22 01:25:00|7537.82|7417.82|7545.52|7425.52|7545.52|7425.52|7535.92|7415.92|272
1661131800000|2022-08-22 01:30:00|7545.57|7425.57|7528.78|7408.78|7563.31|7443.31|7527.29|7407.29|289
1661132100000|2022-08-22 01:35:00|7528.44|7408.44|7534.26|7414.26|7534.37|7414.37|7524.12|7404.12|249
1661132400000|2022-08-22 01:40:00|7534.15|7414.15|7537.26|7417.26|7541.01|7421.01|7534|7414|250
1661132700000|2022-08-22 01:45:00|7537.23|7417.23|7542.1|7422.1|7542.27|7422.27|7536.82|7416.82|244
1661133000000|2022-08-22 01:50:00|7542.16|7422.16|7550.7|7430.7|7555.76|7435.76|7542.16|7422.16|250
1661133300000|2022-08-22 01:55:00|7550.62|7430.62|7553.92|7433.92|7555.57|7435.57|7550.51|7430.51|231
1661133600000|2022-08-22 02:00:00|7553.82|7433.82|7558.87|7438.87|7562.33|7442.33|7551.57|7431.57|264
1661133900000|2022-08-22 02:05:00|7558.7|7438.7|7556.01|7436.01|7558.7|7438.7|7552.9|7432.9|255
1661134200000|2022-08-22 02:10:00|7556.02|7436.02|7552.72|7432.72|7558.91|7438.91|7552.72|7432.72|253
1661134500000|2022-08-22 02:15:00|7552.67|7432.67|7536.64|7416.64|7552.67|7432.67|7536.64|7416.64|265
1661134800000|2022-08-22 02:20:00|7536.47|7416.47|7533.16|7413.16|7536.75|7416.75|7530.29|7410.29|259
1661135100000|2022-08-22 02:25:00|7532.88|7412.88|7534.88|7414.88|7536.08|7416.08|7530.72|7410.72|263
1661135400000|2022-08-22 02:30:00|7534.85|7414.85|7537.58|7417.58|7539.76|7419.76|7534.27|7414.27|248
1661135700000|2022-08-22 02:35:00|7537.72|7417.72|7554.06|7434.06|7554.2|7434.2|7537.72|7417.72|258
1661136000000|2022-08-22 02:40:00|7554.05|7434.05|7548.08|7428.08|7556.71|7436.71|7547.87|7427.87|262
1661136300000|2022-08-22 02:45:00|7548.18|7428.18|7551.4|7431.4|7554.43|7434.43|7546.2|7426.2|268
1661136600000|2022-08-22 02:50:00|7551.39|7431.39|7565.67|7445.67|7565.74|7445.74|7550.75|7430.75|259
1661136900000|2022-08-22 02:55:00|7565.42|7445.42|7568.76|7448.76|7570.77|7450.77|7565.22|7445.22|260
1661137200000|2022-08-22 03:00:00|7568.67|7448.67|7561.84|7441.84|7569.03|7449.03|7561.68|7441.68|265
1661137500000|2022-08-22 03:05:00|7561.82|7441.82|7564.11|7444.11|7564.43|7444.43|7559.85|7439.85|250
1661137800000|2022-08-22 03:10:00|7564.05|7444.05|7563.72|7443.72|7565.47|7445.47|7556.96|7436.96|249
1661138100000|2022-08-22 03:15:00|7563.79|7443.79|7565.61|7445.61|7565.64|7445.64|7563.09|7443.09|249
1661138400000|2022-08-22 03:20:00|7565.52|7445.52|7558.06|7438.06|7568.53|7448.53|7553.58|7433.58|263
1661138700000|2022-08-22 03:25:00|7558.13|7438.13|7558.9|7438.9|7561.35|7441.35|7557.48|7437.48|251
1661139000000|2022-08-22 03:30:00|7558.78|7438.78|7556.04|7436.04|7558.91|7438.91|7554.66|7434.66|260
1661139300000|2022-08-22 03:35:00|7555.97|7435.97|7547.09|7427.09|7557.05|7437.05|7547.09|7427.09|263
1661139600000|2022-08-22 03:40:00|7546.38|7426.38|7539.45|7419.45|7548.88|7428.88|7539.25|7419.25|277
1661139900000|2022-08-22 03:45:00|7539.51|7419.51|7535.63|7415.63|7539.87|7419.87|7533.18|7413.18|255
1661140200000|2022-08-22 03:50:00|7535.73|7415.73|7523.73|7403.73|7536.13|7416.13|7522.98|7402.98|266
1661140500000|2022-08-22 03:55:00|7523.7|7403.7|7511.86|7391.86|7523.75|7403.75|7510.87|7390.87|261
1661140800000|2022-08-22 04:00:00|7511.73|7391.73|7495.51|7375.51|7511.73|7391.73|7492.08|7372.08|271
1661141100000|2022-08-22 04:05:00|7495.33|7375.33|7492.85|7372.85|7495.6|7375.6|7488.53|7368.53|260
1661141400000|2022-08-22 04:10:00|7492.76|7372.76|7480.28|7360.28|7493.61|7373.61|7477.13|7357.13|257
1661141700000|2022-08-22 04:15:00|7480.52|7360.52|7492.77|7372.77|7493.35|7373.35|7477.39|7357.39|273
1661142000000|2022-08-22 04:20:00|7492.81|7372.81|7501.18|7381.18|7501.18|7381.18|7492.5|7372.5|259
1661142300000|2022-08-22 04:25:00|7501.23|7381.23|7503.72|7383.72|7503.72|7383.72|7500.7|7380.7|264
1661142600000|2022-08-22 04:30:00|7503.55|7383.55|7497.92|7377.92|7503.55|7383.55|7496.8|7376.8|276
1661142900000|2022-08-22 04:35:00|7497.76|7377.76|7514.65|7394.65|7514.65|7394.65|7497.69|7377.69|254
1661143200000|2022-08-22 04:40:00|7514.67|7394.67|7520.13|7400.13|7520.85|7400.85|7514.32|7394.32|270
1661143500000|2022-08-22 04:45:00|7520.07|7400.07|7528.2|7408.2|7528.21|7408.21|7516.9|7396.9|258
1661143800000|2022-08-22 04:50:00|7528.27|7408.27|7541.09|7421.09|7541.09|7421.09|7522.19|7402.19|265
1661144100000|2022-08-22 04:55:00|7541.06|7421.06|7538.25|7418.25|7542.22|7422.22|7536.48|7416.48|257
1661144400000|2022-08-22 05:00:00|7538.41|7418.41|7540.14|7420.14|7545.31|7425.31|7534.43|7414.43|268
1661144700000|2022-08-22 05:05:00|7540|7420|7540.31|7420.31|7540.4|7420.4|7531.45|7411.45|257
1661145000000|2022-08-22 05:10:00|7540.08|7420.08|7540.4|7420.4|7544.41|7424.41|7538.93|7418.93|256
1661145300000|2022-08-22 05:15:00|7540.62|7420.62|7539.94|7419.94|7540.69|7420.69|7537.84|7417.84|252
1661145600000|2022-08-22 05:20:00|7539.66|7419.66|7528.39|7408.39|7539.71|7419.71|7528.39|7408.39|262
1661145900000|2022-08-22 05:25:00|7528.38|7408.38|7526.51|7406.51|7529.04|7409.04|7522.82|7402.82|272
1661146200000|2022-08-22 05:30:00|7526.37|7406.37|7517.68|7397.68|7526.73|7406.73|7517.41|7397.41|267
1661146500000|2022-08-22 05:35:00|7518.06|7398.06|7519.12|7399.12|7520.8|7400.8|7515.66|7395.66|254
1661146800000|2022-08-22 05:40:00|7519.44|7399.44|7520.69|7400.69|7520.87|7400.87|7515.42|7395.42|264
1661147100000|2022-08-22 05:45:00|7520.75|7400.75|7534.91|7414.91|7537.18|7417.18|7520.75|7400.75|256
1661147400000|2022-08-22 05:50:00|7534.95|7414.95|7537.18|7417.18|7537.23|7417.23|7531.79|7411.79|257
1661147700000|2022-08-22 05:55:00|7537.19|7417.19|7534.2|7414.2|7542.6|7422.6|7534.2|7414.2|259
1661148000000|2022-08-22 06:00:00|7534.19|7414.19|7512.58|7392.58|7534.19|7414.19|7509.59|7389.59|275
1661148300000|2022-08-22 06:05:00|7512.48|7392.48|7500.05|7380.05|7516.19|7396.19|7499.81|7379.81|278
1661148600000|2022-08-22 06:10:00|7500.1|7380.1|7493.14|7373.14|7500.1|7380.1|7493.08|7373.08|262
1661148900000|2022-08-22 06:15:00|7492.66|7372.66|7506.76|7386.76|7506.76|7386.76|7489.48|7369.48|273
1661149200000|2022-08-22 06:20:00|7506.77|7386.77|7516.75|7396.75|7517.06|7397.06|7506.16|7386.16|271
1661149500000|2022-08-22 06:25:00|7516.86|7396.86|7511.37|7391.37|7518.21|7398.21|7508.53|7388.53|274
1661149800000|2022-08-22 06:30:00|7511.38|7391.38|7495.12|7375.12|7513.37|7393.37|7494.61|7374.61|276
1661150100000|2022-08-22 06:35:00|7495.13|7375.13|7459.97|7339.97|7495.13|7375.13|7459.97|7339.97|285
1661150400000|2022-08-22 06:40:00|7459.36|7339.36|7439.5|7319.5|7459.36|7339.36|7434.81|7314.81|282
1661150700000|2022-08-22 06:45:00|7439.55|7319.55|7441.88|7321.88|7442.84|7322.84|7433.35|7313.35|269
1661151000000|2022-08-22 06:50:00|7441.97|7321.97|7445.94|7325.94|7452.19|7332.19|7441.97|7321.97|272
1661151300000|2022-08-22 06:55:00|7446.16|7326.16|7449.57|7329.57|7449.57|7329.57|7442.25|7322.25|277
1661151600000|2022-08-22 07:00:00|7449.62|7329.62|7454.95|7334.95|7463.2|7343.2|7447.5|7327.5|271
1661151900000|2022-08-22 07:05:00|7455.02|7335.02|7444.72|7324.72|7462.73|7342.73|7444.2|7324.2|271
1661152200000|2022-08-22 07:10:00|7444.94|7324.94|7459.7|7339.7|7461.19|7341.19|7437.55|7317.55|287
1661152500000|2022-08-22 07:15:00|7459.41|7339.41|7451.82|7331.82|7459.41|7339.41|7451.51|7331.51|275
1661152800000|2022-08-22 07:20:00|7451.24|7331.24|7454.39|7334.39|7454.39|7334.39|7446.25|7326.25|290
1661153100000|2022-08-22 07:25:00|7454.32|7334.32|7419.01|7299.01|7456.81|7336.81|7416.83|7296.83|287
1661153400000|2022-08-22 07:30:00|7418.89|7298.89|7416.55|7296.55|7420.3|7300.3|7407.03|7287.03|288
1661153700000|2022-08-22 07:35:00|7416.54|7296.54|7418.83|7298.83|7419.35|7299.35|7406.46|7286.46|283
1661154000000|2022-08-22 07:40:00|7418.74|7298.74|7409.52|7289.52|7420.51|7300.51|7408.88|7288.88|284
1661154300000|2022-08-22 07:45:00|7409.56|7289.56|7403.79|7283.79|7414.58|7294.58|7399.46|7279.46|281
1661154600000|2022-08-22 07:50:00|7403.86|7283.86|7383.55|7263.55|7405.27|7285.27|7382.37|7262.37|289
1661154900000|2022-08-22 07:55:00|7383.48|7263.48|7349.83|7229.83|7386.78|7266.78|7343.83|7223.83|290
1661155200000|2022-08-22 08:00:00|7349.61|7229.61|7313.85|7193.85|7355.89|7235.89|7313.81|7193.81|295
1661155500000|2022-08-22 08:05:00|7313.15|7193.15|7329.39|7209.39|7334.38|7214.38|7305.68|7185.68|297
1661155800000|2022-08-22 08:10:00|7329.21|7209.21|7299.5|7179.5|7329.21|7209.21|7298.52|7178.52|293
1661156100000|2022-08-22 08:15:00|7299.53|7179.53|7285.99|7165.99|7312.32|7192.32|7285.99|7165.99|294
1661156400000|2022-08-22 08:20:00|7285.5|7165.5|7278.78|7158.78|7290.57|7170.57|7278.78|7158.78|293
1661156700000|2022-08-22 08:25:00|7278.62|7158.62|7282.42|7162.42|7283.76|7163.76|7268.56|7148.56|280
1661157000000|2022-08-22 08:30:00|7281.97|7161.97|7266.65|7146.65|7283.38|7163.38|7256.55|7136.55|293
1661157300000|2022-08-22 08:35:00|7266.67|7146.67|7287.21|7167.21|7287.21|7167.21|7265.02|7145.02|280
1661157600000|2022-08-22 08:40:00|7288.18|7168.18|7298.53|7178.53|7315.68|7195.68|7288.18|7168.18|290
1661157900000|2022-08-22 08:45:00|7298.42|7178.42|7318.08|7198.08|7323.76|7203.76|7294.45|7174.45|286
1661158200000|2022-08-22 08:50:00|7318.1|7198.1|7325.39|7205.39|7325.8|7205.8|7317.13|7197.13|286
1661158500000|2022-08-22 08:55:00|7325.43|7205.43|7351.9|7231.9|7351.9|7231.9|7324.5|7204.5|284
1661158800000|2022-08-22 09:00:00|7351.75|7231.75|7328.19|7208.19|7353.18|7233.18|7328.19|7208.19|280
1661159100000|2022-08-22 09:05:00|7328.29|7208.29|7347|7227|7347.01|7227.01|7325.37|7205.37|288
1661159400000|2022-08-22 09:10:00|7347.2|7227.2|7369.28|7249.28|7377.87|7257.87|7346.96|7226.96|293
1661159700000|2022-08-22 09:15:00|7369.42|7249.42|7355.77|7235.77|7369.42|7249.42|7349.86|7229.86|287
1661160000000|2022-08-22 09:20:00|7355.81|7235.81|7348.94|7228.94|7355.87|7235.87|7344.95|7224.95|274
1661160300000|2022-08-22 09:25:00|7348.93|7228.93|7348.12|7228.12|7351.34|7231.34|7344.79|7224.79|281
1661160600000|2022-08-22 09:30:00|7348.14|7228.14|7329.56|7209.56|7348.43|7228.43|7328.71|7208.71|289
1661160900000|2022-08-22 09:35:00|7329.85|7209.85|7331.83|7211.83|7336.21|7216.21|7329.57|7209.57|277
1661161200000|2022-08-22 09:40:00|7331.82|7211.82|7333.59|7213.59|7339.31|7219.31|7330.24|7210.24|280
1661161500000|2022-08-22 09:45:00|7333.5|7213.5|7361.31|7241.31|7361.31|7241.31|7332.89|7212.89|285
1661161800000|2022-08-22 09:50:00|7361.22|7241.22|7357.68|7237.68|7362.8|7242.8|7356.88|7236.88|273
1661162100000|2022-08-22 09:55:00|7357.69|7237.69|7366.02|7246.02|7368.72|7248.72|7357.31|7237.31|264
1661162400000|2022-08-22 10:00:00|7366.14|7246.14|7352.92|7232.92|7366.38|7246.38|7352.59|7232.59|269
1661162700000|2022-08-22 10:05:00|7352.82|7232.82|7349.98|7229.98|7353.66|7233.66|7349.06|7229.06|269
1661163000000|2022-08-22 10:10:00|7349.95|7229.95|7371.16|7251.16|7371.93|7251.93|7348.07|7228.07|272
1661163300000|2022-08-22 10:15:00|7371.13|7251.13|7385.69|7265.69|7385.69|7265.69|7370.66|7250.66|282
1661163600000|2022-08-22 10:20:00|7385.74|7265.74|7388.01|7268.01|7389.11|7269.11|7385.35|7265.35|278
1661163900000|2022-08-22 10:25:00|7387.99|7267.99|7411.98|7291.98|7413.02|7293.02|7381.22|7261.22|281
1661164200000|2022-08-22 10:30:00|7411.8|7291.8|7418.1|7298.1|7430.14|7310.14|7410.63|7290.63|286
1661164500000|2022-08-22 10:35:00|7418.05|7298.05|7433.62|7313.62|7437.38|7317.38|7416.7|7296.7|281
1661164800000|2022-08-22 10:40:00|7433.56|7313.56|7417.02|7297.02|7435.68|7315.68|7417.02|7297.02|277
1661165100000|2022-08-22 10:45:00|7417.09|7297.09|7418.82|7298.82|7418.92|7298.92|7408.31|7288.31|286
1661165400000|2022-08-22 10:50:00|7419.29|7299.29|7412.2|7292.2|7420.35|7300.35|7410.55|7290.55|272
1661165700000|2022-08-22 10:55:00|7412.28|7292.28|7421.87|7301.87|7421.87|7301.87|7412.28|7292.28|278
1661166000000|2022-08-22 11:00:00|7422.05|7302.05|7426.8|7306.8|7429.95|7309.95|7420.79|7300.79|267
1661166300000|2022-08-22 11:05:00|7426.92|7306.92|7416.18|7296.18|7428|7308|7410.75|7290.75|286
1661166600000|2022-08-22 11:10:00|7416.29|7296.29|7427.1|7307.1|7428.81|7308.81|7415.93|7295.93|276
1661166900000|2022-08-22 11:15:00|7427.11|7307.11|7419.55|7299.55|7435.06|7315.06|7419.55|7299.55|275
1661167200000|2022-08-22 11:20:00|7419.56|7299.56|7438.21|7318.21|7439.37|7319.37|7413.74|7293.74|274
1661167500000|2022-08-22 11:25:00|7438.25|7318.25|7417.99|7297.99|7438.61|7318.61|7416.08|7296.08|277
1661167800000|2022-08-22 11:30:00|7418.01|7298.01|7403.97|7283.97|7419.06|7299.06|7402.21|7282.21|287
1661168100000|2022-08-22 11:35:00|7403.83|7283.83|7402.43|7282.43|7404.13|7284.13|7397.78|7277.78|281
1661168400000|2022-08-22 11:40:00|7402.49|7282.49|7395.99|7275.99|7402.99|7282.99|7393.43|7273.43|276
1661168700000|2022-08-22 11:45:00|7395.91|7275.91|7394.86|7274.86|7401.62|7281.62|7394.86|7274.86|279
1661169000000|2022-08-22 11:50:00|7394.87|7274.87|7408.19|7288.19|7410.86|7290.86|7394.66|7274.66|273
1661169300000|2022-08-22 11:55:00|7407.85|7287.85|7403.45|7283.45|7407.85|7287.85|7401.89|7281.89|279
1661169600000|2022-08-22 12:00:00|7403.32|7283.32|7414.15|7294.15|7416.72|7296.72|7400.68|7280.68|278
1661169900000|2022-08-22 12:05:00|7414.1|7294.1|7424.71|7304.71|7425.41|7305.41|7411.35|7291.35|271
1661170200000|2022-08-22 12:10:00|7424.75|7304.75|7405.07|7285.07|7427.34|7307.34|7404.4|7284.4|268
1661170500000|2022-08-22 12:15:00|7405.06|7285.06|7403.07|7283.07|7416.18|7296.18|7400.65|7280.65|282
1661170800000|2022-08-22 12:20:00|7403.04|7283.04|7401.31|7281.31|7405.19|7285.19|7398.51|7278.51|283
1661171100000|2022-08-22 12:25:00|7401.25|7281.25|7409.9|7289.9|7410.09|7290.09|7390.73|7270.73|277
1661171400000|2022-08-22 12:30:00|7409.92|7289.92|7414|7294|7431.08|7311.08|7409.2|7289.2|285
1661171700000|2022-08-22 12:35:00|7413.9|7293.9|7409.51|7289.51|7413.9|7293.9|7391.19|7271.19|288
1661172000000|2022-08-22 12:40:00|7409.25|7289.25|7394.11|7274.11|7413.27|7293.27|7391.6|7271.6|289
1661172300000|2022-08-22 12:45:00|7394.14|7274.14|7374.41|7254.41|7394.87|7274.87|7374.41|7254.41|285
1661172600000|2022-08-22 12:50:00|7374.09|7254.09|7361.63|7241.63|7374.56|7254.56|7360.68|7240.68|285
1661172900000|2022-08-22 12:55:00|7361.68|7241.68|7378.38|7258.38|7383.4|7263.4|7361.35|7241.35|287
1661173200000|2022-08-22 13:00:00|7377.9|7257.9|7377.8|7257.8|7388.8|7268.8|7372.52|7252.52|276
1661173500000|2022-08-22 13:05:00|7377.74|7257.74|7382.85|7262.85|7384.44|7264.44|7370.83|7250.83|274
1661173800000|2022-08-22 13:10:00|7382.71|7262.71|7379.59|7259.59|7387.89|7267.89|7377.58|7257.58|287
1661174100000|2022-08-22 13:15:00|7379.57|7259.57|7387.16|7267.16|7393.24|7273.24|7378.96|7258.96|287
1661174400000|2022-08-22 13:20:00|7387.08|7267.08|7377.94|7257.94|7392.38|7272.38|7374.21|7254.21|274
1661174700000|2022-08-22 13:25:00|7377.91|7257.91|7364.13|7244.13|7377.91|7257.91|7364.13|7244.13|274
1661175000000|2022-08-22 13:30:00|7363.88|7243.88|7338.24|7218.24|7377.48|7257.48|7337.69|7217.69|293
1661175300000|2022-08-22 13:35:00|7338.29|7218.29|7362.8|7242.8|7365.16|7245.16|7326.68|7206.68|289
1661175600000|2022-08-22 13:40:00|7362.7|7242.7|7424.35|7304.35|7425.12|7305.12|7361.9|7241.9|295
1661175900000|2022-08-22 13:45:00|7424.36|7304.36|7406.92|7286.92|7436.46|7316.46|7406.92|7286.92|294
1661176200000|2022-08-22 13:50:00|7406.62|7286.62|7411.42|7291.42|7411.68|7291.68|7374.59|7254.59|294
1661176500000|2022-08-22 13:55:00|7411.62|7291.62|7418|7298|7429.21|7309.21|7411.62|7291.62|294
1661176800000|2022-08-22 14:00:00|7417.47|7297.47|7426.16|7306.16|7426.16|7306.16|7406.9|7286.9|292
1661177100000|2022-08-22 14:05:00|7426.19|7306.19|7421.65|7301.65|7442.89|7322.89|7416.46|7296.46|297
1661177400000|2022-08-22 14:10:00|7421.52|7301.52|7392.56|7272.56|7424.11|7304.11|7392.21|7272.21|293
1661177700000|2022-08-22 14:15:00|7392.7|7272.7|7386.94|7266.94|7395.27|7275.27|7382.78|7262.78|290
1661178000000|2022-08-22 14:20:00|7386.96|7266.96|7361.54|7241.54|7386.96|7266.96|7361.54|7241.54|288
1661178300000|2022-08-22 14:25:00|7361.52|7241.52|7377.99|7257.99|7377.99|7257.99|7359.75|7239.75|278
1661178600000|2022-08-22 14:30:00|7377.94|7257.94|7379.69|7259.69|7398.86|7278.86|7377.83|7257.83|292
1661178900000|2022-08-22 14:35:00|7379.37|7259.37|7412.97|7292.97|7416.94|7296.94|7378.47|7258.47|286
1661179200000|2022-08-22 14:40:00|7412.82|7292.82|7411.95|7291.95|7424.62|7304.62|7409.52|7289.52|288
1661179500000|2022-08-22 14:45:00|7411.82|7291.82|7413.48|7293.48|7427.56|7307.56|7409.14|7289.14|286
1661179800000|2022-08-22 14:50:00|7413.56|7293.56|7391.29|7271.29|7413.78|7293.78|7388.02|7268.02|288
1661180100000|2022-08-22 14:55:00|7391.03|7271.03|7376.41|7256.41|7394.14|7274.14|7376.38|7256.38|280
1661180400000|2022-08-22 15:00:00|7376.35|7256.35|7397.8|7277.8|7399.57|7279.57|7372.96|7252.96|285
1661180700000|2022-08-22 15:05:00|7398.1|7278.1|7401.13|7281.13|7409.85|7289.85|7394.23|7274.23|291
1661181000000|2022-08-22 15:10:00|7401.09|7281.09|7406.76|7286.76|7406.76|7286.76|7390.65|7270.65|285
1661181300000|2022-08-22 15:15:00|7406.7|7286.7|7424.44|7304.44|7424.56|7304.56|7406.44|7286.44|285
1661181600000|2022-08-22 15:20:00|7424.45|7304.45|7431.36|7311.36|7437.45|7317.45|7424.31|7304.31|292
1661181900000|2022-08-22 15:25:00|7431.48|7311.48|7416.72|7296.72|7433.17|7313.17|7416.72|7296.72|288
1661182200000|2022-08-22 15:30:00|7416.53|7296.53|7429.86|7309.86|7430.23|7310.23|7410.8|7290.8|276
1661182500000|2022-08-22 15:35:00|7430|7310|7420.83|7300.83|7437.74|7317.74|7418.66|7298.66|279
1661182800000|2022-08-22 15:40:00|7420.72|7300.72|7450.41|7330.41|7455.45|7335.45|7420.47|7300.47|288
1661183100000|2022-08-22 15:45:00|7450.45|7330.45|7450.44|7330.44|7464.5|7344.5|7447.32|7327.32|295
1661183400000|2022-08-22 15:50:00|7450.17|7330.17|7477.7|7357.7|7478.32|7358.32|7450.17|7330.17|287
1661183700000|2022-08-22 15:55:00|7477.61|7357.61|7479.18|7359.18|7484.07|7364.07|7473.71|7353.71|290
1661184000000|2022-08-22 16:00:00|7479.06|7359.06|7489.65|7369.65|7511.58|7391.58|7477.32|7357.32|293
1661184300000|2022-08-22 16:05:00|7489.66|7369.66|7463.5|7343.5|7490.01|7370.01|7457|7337|287
1661184600000|2022-08-22 16:10:00|7463.42|7343.42|7447.78|7327.78|7466.4|7346.4|7447.44|7327.44|290
1661184900000|2022-08-22 16:15:00|7448.15|7328.15|7449.72|7329.72|7457|7337|7446.89|7326.89|282
1661185200000|2022-08-22 16:20:00|7449.82|7329.82|7457.76|7337.76|7459.34|7339.34|7449.03|7329.03|274
1661185500000|2022-08-22 16:25:00|7457.69|7337.69|7441.3|7321.3|7457.69|7337.69|7436.71|7316.71|289
1661185800000|2022-08-22 16:30:00|7441.34|7321.34|7434.07|7314.07|7444.53|7324.53|7433.03|7313.03|283
1661186100000|2022-08-22 16:35:00|7434|7314|7443.64|7323.64|7444.97|7324.97|7433.31|7313.31|295
1661186400000|2022-08-22 16:40:00|7443.69|7323.69|7435.72|7315.72|7443.8|7323.8|7435.67|7315.67|283
1661186700000|2022-08-22 16:45:00|7435.41|7315.41|7440.56|7320.56|7441.57|7321.57|7430.75|7310.75|284
1661187000000|2022-08-22 16:50:00|7440.52|7320.52|7437|7317|7447.09|7327.09|7436.23|7316.23|285
1661187300000|2022-08-22 16:55:00|7437.01|7317.01|7439.06|7319.06|7440.35|7320.35|7435.01|7315.01|278
1661187600000|2022-08-22 17:00:00|7439.12|7319.12|7434.35|7314.35|7441.96|7321.96|7434.35|7314.35|283
1661187900000|2022-08-22 17:05:00|7434.31|7314.31|7434.49|7314.49|7434.49|7314.49|7426.94|7306.94|279
1661188200000|2022-08-22 17:10:00|7434.53|7314.53|7431.64|7311.64|7435.41|7315.41|7424.54|7304.54|276
1661188500000|2022-08-22 17:15:00|7431.52|7311.52|7428.31|7308.31|7432.91|7312.91|7425.8|7305.8|280
1661188800000|2022-08-22 17:20:00|7428.3|7308.3|7425.75|7305.75|7432.04|7312.04|7424.86|7304.86|268
1661189100000|2022-08-22 17:25:00|7425.82|7305.82|7424.16|7304.16|7428.04|7308.04|7422.23|7302.23|283
1661189400000|2022-08-22 17:30:00|7424.06|7304.06|7401.51|7281.51|7425.85|7305.85|7401.26|7281.26|276
1661189700000|2022-08-22 17:35:00|7401.37|7281.37|7414.29|7294.29|7415.14|7295.14|7401.37|7281.37|273
1661190000000|2022-08-22 17:40:00|7414.12|7294.12|7407.03|7287.03|7414.46|7294.46|7406.98|7286.98|280
1661190300000|2022-08-22 17:45:00|7407|7287|7408.56|7288.56|7409.99|7289.99|7405.16|7285.16|283
1661190600000|2022-08-22 17:50:00|7408.36|7288.36|7407.62|7287.62|7408.73|7288.73|7404.69|7284.69|273
1661190900000|2022-08-22 17:55:00|7407.59|7287.59|7410.14|7290.14|7410.57|7290.57|7397.27|7277.27|283
1661191200000|2022-08-22 18:00:00|7410.25|7290.25|7400.39|7280.39|7412.8|7292.8|7400.39|7280.39|280
1661191500000|2022-08-22 18:05:00|7400.47|7280.47|7398.85|7278.85|7404.66|7284.66|7397.05|7277.05|283
1661191800000|2022-08-22 18:10:00|7398.82|7278.82|7390.15|7270.15|7399.23|7279.23|7387.96|7267.96|281
1661192100000|2022-08-22 18:15:00|7390.1|7270.1|7392.46|7272.46|7394.57|7274.57|7384.98|7264.98|275
1661192400000|2022-08-22 18:20:00|7392.48|7272.48|7393.48|7273.48|7400.22|7280.22|7392.24|7272.24|272
1661192700000|2022-08-22 18:25:00|7393.22|7273.22|7390.84|7270.84|7394.95|7274.95|7389.36|7269.36|278
1661193000000|2022-08-22 18:30:00|7390.96|7270.96|7371.33|7251.33|7390.96|7270.96|7364.94|7244.94|284
1661193300000|2022-08-22 18:35:00|7370.94|7250.94|7351.54|7231.54|7370.94|7250.94|7350.47|7230.47|285
1661193600000|2022-08-22 18:40:00|7350.29|7230.29|7331.99|7211.99|7350.36|7230.36|7331.74|7211.74|298
1661193900000|2022-08-22 18:45:00|7332.08|7212.08|7328.47|7208.47|7335.61|7215.61|7323.68|7203.68|286
1661194200000|2022-08-22 18:50:00|7328.73|7208.73|7344.85|7224.85|7345.19|7225.19|7327.4|7207.4|285
1661194500000|2022-08-22 18:55:00|7344.73|7224.73|7349.34|7229.34|7349.4|7229.4|7341.36|7221.36|280
1661194800000|2022-08-22 19:00:00|7349.11|7229.11|7376.82|7256.82|7378.17|7258.17|7349.11|7229.11|297
1661195100000|2022-08-22 19:05:00|7376.66|7256.66|7359.67|7239.67|7379.01|7259.01|7359.53|7239.53|290
1661195400000|2022-08-22 19:10:00|7359.56|7239.56|7371.98|7251.98|7373.27|7253.27|7359.56|7239.56|279
1661195700000|2022-08-22 19:15:00|7372.12|7252.12|7374.11|7254.11|7380.44|7260.44|7372.12|7252.12|277
1661196000000|2022-08-22 19:20:00|7373.98|7253.98|7383.94|7263.94|7383.97|7263.97|7373.77|7253.77|273
1661196300000|2022-08-22 19:25:00|7384.52|7264.52|7358|7238|7389.27|7269.27|7356.65|7236.65|285
1661196600000|2022-08-22 19:30:00|7357.83|7237.83|7358.29|7238.29|7360.73|7240.73|7348.32|7228.32|284
1661196900000|2022-08-22 19:35:00|7358.34|7238.34|7369.76|7249.76|7369.87|7249.87|7356.64|7236.64|277
1661197200000|2022-08-22 19:40:00|7369.82|7249.82|7358.81|7238.81|7370.01|7250.01|7358.81|7238.81|276
1661197500000|2022-08-22 19:45:00|7358.8|7238.8|7360.07|7240.07|7363.46|7243.46|7358.28|7238.28|279
1661197800000|2022-08-22 19:50:00|7360.01|7240.01|7369.3|7249.3|7374.43|7254.43|7359.66|7239.66|289
1661198100000|2022-08-22 19:55:00|7369.23|7249.23|7378.22|7258.22|7378.22|7258.22|7369.11|7249.11|277
1661198400000|2022-08-22 20:00:00|7378.24|7258.24|7429.13|7309.13|7431.57|7311.57|7378.24|7258.24|291
1661198700000|2022-08-22 20:05:00|7429.14|7309.14|7439.83|7319.83|7441.91|7321.91|7422.83|7302.83|287
1661199000000|2022-08-22 20:10:00|7439.87|7319.87|7424.5|7304.5|7439.94|7319.94|7418.94|7298.94|278
1661199300000|2022-08-22 20:15:00|7424.47|7304.47|7443.1|7323.1|7443.1|7323.1|7422.4|7302.4|285
1661199600000|2022-08-22 20:20:00|7442.95|7322.95|7451.09|7331.09|7456.61|7336.61|7442.93|7322.93|295
1661199900000|2022-08-22 20:25:00|7450.7|7330.7|7454.78|7334.78|7455.38|7335.38|7447.86|7327.86|271
1661200200000|2022-08-22 20:30:00|7454.72|7334.72|7451.68|7331.68|7463.05|7343.05|7450.77|7330.77|288
1661200500000|2022-08-22 20:35:00|7451.83|7331.83|7449.79|7329.79|7455.34|7335.34|7444.81|7324.81|282
1661200800000|2022-08-22 20:40:00|7449.77|7329.77|7439.25|7319.25|7449.95|7329.95|7438.89|7318.89|275
1661201100000|2022-08-22 20:45:00|7439.17|7319.17|7434.19|7314.19|7443.66|7323.66|7434.16|7314.16|271
1661201400000|2022-08-22 20:50:00|7434.12|7314.12|7425.36|7305.36|7436.58|7316.58|7425.36|7305.36|270
1661201700000|2022-08-22 20:55:00|7425.37|7305.37|7429.56|7309.56|7429.82|7309.82|7418.76|7298.76|293
1661202000000|2022-08-22 21:00:00|7429.4|7309.4|7424.33|7304.33|7432.96|7312.96|7421.05|7301.05|283
1661202300000|2022-08-22 21:05:00|7424.25|7304.25|7418.26|7298.26|7424.55|7304.55|7417.98|7297.98|271
1661202600000|2022-08-22 21:10:00|7418.37|7298.37|7411.24|7291.24|7418.37|7298.37|7407.9|7287.9|284
1661202900000|2022-08-22 21:15:00|7411.22|7291.22|7421.17|7301.17|7421.17|7301.17|7410.98|7290.98|276
1661203200000|2022-08-22 21:20:00|7421.15|7301.15|7421.73|7301.73|7427.56|7307.56|7421.08|7301.08|265
1661203500000|2022-08-22 21:25:00|7422.01|7302.01|7421.07|7301.07|7423.28|7303.28|7420.08|7300.08|259
1661203800000|2022-08-22 21:30:00|7420.48|7300.48|7412.71|7292.71|7422.66|7302.66|7412.71|7292.71|255
1661204100000|2022-08-22 21:35:00|7412.64|7292.64|7416.73|7296.73|7417.04|7297.04|7396.11|7276.11|281
1661204400000|2022-08-22 21:40:00|7416.72|7296.72|7418.94|7298.94|7431.36|7311.36|7416.67|7296.67|275
1661204700000|2022-08-22 21:45:00|7418.89|7298.89|7402.02|7282.02|7420.22|7300.22|7401.54|7281.54|271
1661205000000|2022-08-22 21:50:00|7402.12|7282.12|7403.55|7283.55|7406.44|7286.44|7398.28|7278.28|290
1661205300000|2022-08-22 21:55:00|7403.63|7283.63|7408.45|7288.45|7408.95|7288.95|7402.82|7282.82|274
1661205600000|2022-08-22 22:00:00|7408.58|7288.58|7424.56|7304.56|7424.75|7304.75|7408.08|7288.08|273
1661205900000|2022-08-22 22:05:00|7424.51|7304.51|7442.14|7322.14|7442.37|7322.37|7424.3|7304.3|266
1661206200000|2022-08-22 22:10:00|7442.3|7322.3|7447.3|7327.3|7449.01|7329.01|7442.3|7322.3|265
1661206500000|2022-08-22 22:15:00|7447.31|7327.31|7464.04|7344.04|7464.04|7344.04|7440.67|7320.67|281
1661206800000|2022-08-22 22:20:00|7463.94|7343.94|7461.41|7341.41|7470.74|7350.74|7461.39|7341.39|276
1661207100000|2022-08-22 22:25:00|7461.27|7341.27|7453.56|7333.56|7462.51|7342.51|7452.45|7332.45|271
1661207400000|2022-08-22 22:30:00|7453.73|7333.73|7471.15|7351.15|7471.15|7351.15|7453.18|7333.18|271
1661207700000|2022-08-22 22:35:00|7471.29|7351.29|7476.8|7356.8|7481.87|7361.87|7471.29|7351.29|276
1661208000000|2022-08-22 22:40:00|7476.92|7356.92|7480.67|7360.67|7481.76|7361.76|7472.35|7352.35|266
1661208300000|2022-08-22 22:45:00|7480.56|7360.56|7472.95|7352.95|7486|7366|7472.89|7352.89|278
1661208600000|2022-08-22 22:50:00|7473.05|7353.05|7462.68|7342.68|7473.45|7353.45|7458.84|7338.84|275
1661208900000|2022-08-22 22:55:00|7462.73|7342.73|7459.44|7339.44|7463.82|7343.82|7459.15|7339.15|260
1661209200000|2022-08-22 23:00:00|7459.58|7339.58|7472.22|7352.22|7472.33|7352.33|7456.59|7336.59|277
1661209500000|2022-08-22 23:05:00|7472.4|7352.4|7476.07|7356.07|7489.79|7369.79|7472.09|7352.09|288
1661209800000|2022-08-22 23:10:00|7476.11|7356.11|7483.3|7363.3|7487.32|7367.32|7476.11|7356.11|276
1661210100000|2022-08-22 23:15:00|7483.27|7363.27|7474.08|7354.08|7484.67|7364.67|7473.27|7353.27|272
1661210400000|2022-08-22 23:20:00|7474.09|7354.09|7471.35|7351.35|7475.76|7355.76|7471.25|7351.25|272
1661210700000|2022-08-22 23:25:00|7471.29|7351.29|7469.11|7349.11|7475.32|7355.32|7468.91|7348.91|261
1661211300000|2022-08-22 23:35:00|7483.6|7363.6|7489.02|7369.02|7489.23|7369.23|7483.02|7363.02|140
1661211600000|2022-08-22 23:40:00|7489.11|7369.11|7513.61|7393.61|7513.61|7393.61|7489.1|7369.1|283
1661211900000|2022-08-22 23:45:00|7513.56|7393.56|7539.14|7419.14|7540.11|7420.11|7513.19|7393.19|292
1661212200000|2022-08-22 23:50:00|7539.24|7419.24|7560.56|7440.56|7560.58|7440.58|7539.2|7419.2|288
1661212500000|2022-08-22 23:55:00|7560.6|7440.6|7554.95|7434.95|7561.52|7441.52|7553.57|7433.57|279
1661212800000|2022-08-23 00:00:00|7555.04|7435.04|7547.47|7427.47|7555.25|7435.25|7541.81|7421.81|285
1661213100000|2022-08-23 00:05:00|7547.44|7427.44|7550.48|7430.48|7555.15|7435.15|7539.76|7419.76|270
1661213400000|2022-08-23 00:10:00|7549.81|7429.81|7540.04|7420.04|7550.46|7430.46|7538.36|7418.36|254
1661213700000|2022-08-23 00:15:00|7539.9|7419.9|7543.79|7423.79|7544.88|7424.88|7526.95|7406.95|268
1661214000000|2022-08-23 00:20:00|7543.87|7423.87|7543.39|7423.39|7545.72|7425.72|7536.45|7416.45|277
1661214300000|2022-08-23 00:25:00|7543.64|7423.64|7581.23|7461.23|7583.31|7463.31|7543.64|7423.64|282
1661214600000|2022-08-23 00:30:00|7581.22|7461.22|7573.32|7453.32|7582.48|7462.48|7570.11|7450.11|275
1661214900000|2022-08-23 00:35:00|7573.19|7453.19|7561.43|7441.43|7578.16|7458.16|7561.07|7441.07|276
1661215200000|2022-08-23 00:40:00|7561.56|7441.56|7538.07|7418.07|7564.29|7444.29|7537.98|7417.98|288
1661215500000|2022-08-23 00:45:00|7538.03|7418.03|7538.4|7418.4|7541.27|7421.27|7533.7|7413.7|279
1661215800000|2022-08-23 00:50:00|7538.54|7418.54|7516.62|7396.62|7538.64|7418.64|7516.61|7396.61|275
1661216100000|2022-08-23 00:55:00|7516.45|7396.45|7519.48|7399.48|7522.1|7402.1|7514.11|7394.11|272
1661216400000|2022-08-23 01:00:00|7519.36|7399.36|7528.53|7408.53|7530.51|7410.51|7519.31|7399.31|273
1661216700000|2022-08-23 01:05:00|7528.52|7408.52|7534.53|7414.53|7534.61|7414.61|7527.87|7407.87|264
1661217000000|2022-08-23 01:10:00|7534.4|7414.4|7560.93|7440.93|7560.93|7440.93|7534.4|7414.4|293
1661217300000|2022-08-23 01:15:00|7561.51|7441.51|7556.08|7436.08|7562.04|7442.04|7553.75|7433.75|276
1661217600000|2022-08-23 01:20:00|7555.97|7435.97|7543.17|7423.17|7557.85|7437.85|7543.12|7423.12|275
1661217900000|2022-08-23 01:25:00|7542.73|7422.73|7547.83|7427.83|7550.19|7430.19|7542.49|7422.49|278
1661218200000|2022-08-23 01:30:00|7547.89|7427.89|7556.43|7436.43|7556.43|7436.43|7544.8|7424.8|278
1661218500000|2022-08-23 01:35:00|7556.74|7436.74|7542.84|7422.84|7563.82|7443.82|7541.81|7421.81|281
1661218800000|2022-08-23 01:40:00|7542.77|7422.77|7539.14|7419.14|7545.42|7425.42|7539.02|7419.02|277
1661219100000|2022-08-23 01:45:00|7539.05|7419.05|7538.8|7418.8|7545.8|7425.8|7538.8|7418.8|257
1661219400000|2022-08-23 01:50:00|7538.66|7418.66|7528.64|7408.64|7538.67|7418.67|7525.75|7405.75|270
1661219700000|2022-08-23 01:55:00|7528.57|7408.57|7525.81|7405.81|7529.55|7409.55|7525.49|7405.49|269
1661220000000|2022-08-23 02:00:00|7525.75|7405.75|7524.24|7404.24|7526.65|7406.65|7523.27|7403.27|261
1661220300000|2022-08-23 02:05:00|7524.2|7404.2|7517.61|7397.61|7524.78|7404.78|7517.6|7397.6|258
1661220600000|2022-08-23 02:10:00|7517.59|7397.59|7509.52|7389.52|7517.59|7397.59|7509.48|7389.48|271
1661220900000|2022-08-23 02:15:00|7509.45|7389.45|7517.14|7397.14|7518.01|7398.01|7509.1|7389.1|272
1661221200000|2022-08-23 02:20:00|7517.07|7397.07|7516.88|7396.88|7517.32|7397.32|7512.44|7392.44|261
1661221500000|2022-08-23 02:25:00|7516.94|7396.94|7515.64|7395.64|7518.26|7398.26|7514.65|7394.65|258
1661221800000|2022-08-23 02:30:00|7515.46|7395.46|7519.21|7399.21|7519.35|7399.35|7515.46|7395.46|253
1661222100000|2022-08-23 02:35:00|7519.2|7399.2|7527.5|7407.5|7528.4|7408.4|7519.11|7399.11|282
1661222400000|2022-08-23 02:40:00|7527.55|7407.55|7526.76|7406.76|7528.85|7408.85|7525.09|7405.09|258
1661222700000|2022-08-23 02:45:00|7526.52|7406.52|7543.68|7423.68|7543.95|7423.95|7526.03|7406.03|261
1661223000000|2022-08-23 02:50:00|7543.72|7423.72|7543.72|7423.72|7545.34|7425.34|7541.43|7421.43|277
1661223300000|2022-08-23 02:55:00|7543.59|7423.59|7545.68|7425.68|7547.11|7427.11|7542.92|7422.92|271
1661223600000|2022-08-23 03:00:00|7545.72|7425.72|7539.99|7419.99|7546.59|7426.59|7538.89|7418.89|272
1661223900000|2022-08-23 03:05:00|7540.09|7420.09|7553.86|7433.86|7557.38|7437.38|7540.09|7420.09|272
1661224200000|2022-08-23 03:10:00|7553.76|7433.76|7558.33|7438.33|7558.7|7438.7|7552.11|7432.11|259
1661224500000|2022-08-23 03:15:00|7558.35|7438.35|7553.52|7433.52|7558.94|7438.94|7551.87|7431.87|271
1661224800000|2022-08-23 03:20:00|7553.46|7433.46|7549.67|7429.67|7555.58|7435.58|7549.62|7429.62|266
1661225100000|2022-08-23 03:25:00|7549.73|7429.73|7545.69|7425.69|7550.36|7430.36|7545.69|7425.69|273
1661225400000|2022-08-23 03:30:00|7545.66|7425.66|7549.79|7429.79|7549.79|7429.79|7543.19|7423.19|250
1661225700000|2022-08-23 03:35:00|7549.8|7429.8|7538.58|7418.58|7549.97|7429.97|7538.03|7418.03|272
1661226000000|2022-08-23 03:40:00|7538.5|7418.5|7532.64|7412.64|7538.56|7418.56|7532.54|7412.54|265
1661226300000|2022-08-23 03:45:00|7532.49|7412.49|7530.14|7410.14|7533.08|7413.08|7528.9|7408.9|269
1661226600000|2022-08-23 03:50:00|7530.19|7410.19|7531.44|7411.44|7534.3|7414.3|7529.14|7409.14|268
1661226900000|2022-08-23 03:55:00|7531.72|7411.72|7512.11|7392.11|7531.85|7411.85|7510.93|7390.93|274
1661227200000|2022-08-23 04:00:00|7512.12|7392.12|7519.01|7399.01|7519.15|7399.15|7511.83|7391.83|278
1661227500000|2022-08-23 04:05:00|7518.94|7398.94|7515.8|7395.8|7520.07|7400.07|7515.8|7395.8|247
1661227800000|2022-08-23 04:10:00|7515.82|7395.82|7506.19|7386.19|7515.97|7395.97|7504.48|7384.48|268
1661228100000|2022-08-23 04:15:00|7506.04|7386.04|7508.71|7388.71|7509.47|7389.47|7505.05|7385.05|279
1661228400000|2022-08-23 04:20:00|7508.61|7388.61|7515.49|7395.49|7515.64|7395.64|7508.52|7388.52|248
1661228700000|2022-08-23 04:25:00|7515.33|7395.33|7513.91|7393.91|7519.77|7399.77|7513.74|7393.74|256
1661229000000|2022-08-23 04:30:00|7513.8|7393.8|7516.61|7396.61|7517.44|7397.44|7513.73|7393.73|262
1661229300000|2022-08-23 04:35:00|7516.64|7396.64|7524.64|7404.64|7524.64|7404.64|7513.02|7393.02|270
1661229600000|2022-08-23 04:40:00|7524.68|7404.68|7525.68|7405.68|7529.67|7409.67|7524.49|7404.49|271
1661229900000|2022-08-23 04:45:00|7525.6|7405.6|7519.81|7399.81|7528.99|7408.99|7519.81|7399.81|258
1661230200000|2022-08-23 04:50:00|7519.71|7399.71|7520.98|7400.98|7522.04|7402.04|7516.32|7396.32|274
1661230500000|2022-08-23 04:55:00|7521.12|7401.12|7523.25|7403.25|7526.45|7406.45|7519.72|7399.72|254
1661230800000|2022-08-23 05:00:00|7523.03|7403.03|7519.02|7399.02|7523.03|7403.03|7513.83|7393.83|279
1661231100000|2022-08-23 05:05:00|7519.11|7399.11|7504.73|7384.73|7519.11|7399.11|7504.69|7384.69|266
1661231400000|2022-08-23 05:10:00|7504.75|7384.75|7510.77|7390.77|7511.13|7391.13|7502.71|7382.71|275
1661231700000|2022-08-23 05:15:00|7510.84|7390.84|7486.72|7366.72|7511.38|7391.38|7486.66|7366.66|279
1661232000000|2022-08-23 05:20:00|7486.47|7366.47|7473.28|7353.28|7488.96|7368.96|7470.77|7350.77|277
1661232300000|2022-08-23 05:25:00|7473.24|7353.24|7450.52|7330.52|7473.63|7353.63|7450|7330|284
1661232600000|2022-08-23 05:30:00|7450.56|7330.56|7404.85|7284.85|7451.34|7331.34|7404.85|7284.85|286
1661232900000|2022-08-23 05:35:00|7405.45|7285.45|7401.74|7281.74|7406.29|7286.29|7396.04|7276.04|279
1661233200000|2022-08-23 05:40:00|7401.78|7281.78|7397.16|7277.16|7401.78|7281.78|7391.96|7271.96|269
1661233500000|2022-08-23 05:45:00|7397.17|7277.17|7379.98|7259.98|7397.82|7277.82|7375.04|7255.04|277
1661233800000|2022-08-23 05:50:00|7379.82|7259.82|7372.61|7252.61|7379.82|7259.82|7370.42|7250.42|283
1661234100000|2022-08-23 05:55:00|7373.2|7253.2|7367.24|7247.24|7375.51|7255.51|7364.07|7244.07|278
1661234400000|2022-08-23 06:00:00|7367.09|7247.09|7386.26|7266.26|7386.71|7266.71|7363.97|7243.97|284
1661234700000|2022-08-23 06:05:00|7386.09|7266.09|7365.07|7245.07|7387.18|7267.18|7365.04|7245.04|278
1661235000000|2022-08-23 06:10:00|7364.89|7244.89|7362.5|7242.5|7365.77|7245.77|7355.66|7235.66|275
1661235300000|2022-08-23 06:15:00|7362.49|7242.49|7373.27|7253.27|7375|7255|7361.62|7241.62|279
1661235600000|2022-08-23 06:20:00|7373.02|7253.02|7372.94|7252.94|7373.37|7253.37|7363.64|7243.64|277
1661235900000|2022-08-23 06:25:00|7372.95|7252.95|7368.35|7248.35|7374.02|7254.02|7367.25|7247.25|278
1661236200000|2022-08-23 06:30:00|7368.42|7248.42|7382.04|7262.04|7382.04|7262.04|7368.28|7248.28|273
1661236500000|2022-08-23 06:35:00|7382.47|7262.47|7392.85|7272.85|7392.89|7272.89|7382.47|7262.47|270
1661236800000|2022-08-23 06:40:00|7392.78|7272.78|7394.3|7274.3|7399.69|7279.69|7392.76|7272.76|263
1661237100000|2022-08-23 06:45:00|7394.28|7274.28|7402.64|7282.64|7402.68|7282.68|7392.03|7272.03|273
1661237400000|2022-08-23 06:50:00|7402.74|7282.74|7404.69|7284.69|7408.49|7288.49|7402.68|7282.68|267
1661237700000|2022-08-23 06:55:00|7404.24|7284.24|7410.12|7290.12|7410.7|7290.7|7403.85|7283.85|278
1661238000000|2022-08-23 07:00:00|7410.13|7290.13|7419.89|7299.89|7421.18|7301.18|7404.79|7284.79|282
1661238300000|2022-08-23 07:05:00|7420.83|7300.83|7449|7329|7449.53|7329.53|7420.83|7300.83|284
1661238600000|2022-08-23 07:10:00|7448.98|7328.98|7441.3|7321.3|7450.73|7330.73|7437.93|7317.93|274
1661238900000|2022-08-23 07:15:00|7441.25|7321.25|7463.01|7343.01|7465.44|7345.44|7437.11|7317.11|278
1661239200000|2022-08-23 07:20:00|7463.14|7343.14|7464.33|7344.33|7466.25|7346.25|7461.99|7341.99|278
1661239500000|2022-08-23 07:25:00|7464.43|7344.43|7454.36|7334.36|7465.29|7345.29|7451.81|7331.81|283
1661239800000|2022-08-23 07:30:00|7454.35|7334.35|7440.94|7320.94|7454.84|7334.84|7440.94|7320.94|265
1661240100000|2022-08-23 07:35:00|7440.73|7320.73|7448.29|7328.29|7448.29|7328.29|7439.01|7319.01|276
1661240400000|2022-08-23 07:40:00|7448.37|7328.37|7465.94|7345.94|7465.94|7345.94|7448.37|7328.37|279
1661240700000|2022-08-23 07:45:00|7466.22|7346.22|7474.15|7354.15|7474.45|7354.45|7462.46|7342.46|281
1661241000000|2022-08-23 07:50:00|7474.35|7354.35|7472.08|7352.08|7475.84|7355.84|7469.25|7349.25|277
1661241300000|2022-08-23 07:55:00|7472.16|7352.16|7486.54|7366.54|7486.55|7366.55|7472.16|7352.16|275
1661241600000|2022-08-23 08:00:00|7486.67|7366.67|7500.21|7380.21|7500.21|7380.21|7486.67|7366.67|280
1661241900000|2022-08-23 08:05:00|7500.38|7380.38|7526.63|7406.63|7529.24|7409.24|7500.38|7380.38|288
1661242200000|2022-08-23 08:10:00|7526.62|7406.62|7542.89|7422.89|7547.26|7427.26|7525.54|7405.54|290
1661242500000|2022-08-23 08:15:00|7542.7|7422.7|7533.85|7413.85|7542.7|7422.7|7525.37|7405.37|292
1661242800000|2022-08-23 08:20:00|7533.93|7413.93|7539.07|7419.07|7541.54|7421.54|7522.79|7402.79|278
1661243100000|2022-08-23 08:25:00|7538.96|7418.96|7525.92|7405.92|7539.26|7419.26|7525.83|7405.83|270
1661243400000|2022-08-23 08:30:00|7525.73|7405.73|7548.04|7428.04|7548.11|7428.11|7521.78|7401.78|285
1661243700000|2022-08-23 08:35:00|7548.05|7428.05|7541.52|7421.52|7554.56|7434.56|7541.09|7421.09|278
1661244000000|2022-08-23 08:40:00|7541.57|7421.57|7540.44|7420.44|7543.3|7423.3|7535.57|7415.57|289
1661244300000|2022-08-23 08:45:00|7540.38|7420.38|7535.38|7415.38|7540.56|7420.56|7531.4|7411.4|290
1661244600000|2022-08-23 08:50:00|7535.31|7415.31|7539.48|7419.48|7541.33|7421.33|7535.28|7415.28|270
1661244900000|2022-08-23 08:55:00|7539.38|7419.38|7534.69|7414.69|7541.32|7421.32|7532.73|7412.73|265
1661245200000|2022-08-23 09:00:00|7534.62|7414.62|7535.02|7415.02|7535.29|7415.29|7526.24|7406.24|277
1661245500000|2022-08-23 09:05:00|7535.23|7415.23|7537.02|7417.02|7543.3|7423.3|7534.71|7414.71|276
1661245800000|2022-08-23 09:10:00|7537.07|7417.07|7533.68|7413.68|7540.31|7420.31|7531.1|7411.1|274
1661246100000|2022-08-23 09:15:00|7533.5|7413.5|7489.19|7369.19|7533.53|7413.53|7488.98|7368.98|280
1661246400000|2022-08-23 09:20:00|7488.91|7368.91|7493.09|7373.09|7493.37|7373.37|7468.93|7348.93|290
1661246700000|2022-08-23 09:25:00|7493.23|7373.23|7488.13|7368.13|7496.28|7376.28|7487.18|7367.18|275
1661247000000|2022-08-23 09:30:00|7488.04|7368.04|7487.29|7367.29|7492.63|7372.63|7478.27|7358.27|281
1661247300000|2022-08-23 09:35:00|7487.28|7367.28|7484.03|7364.03|7489.34|7369.34|7483.99|7363.99|284
1661247600000|2022-08-23 09:40:00|7484.49|7364.49|7492.65|7372.65|7496.37|7376.37|7484.49|7364.49|278
1661247900000|2022-08-23 09:45:00|7492.6|7372.6|7571.06|7451.06|7573.59|7453.59|7492.03|7372.03|286
1661248200000|2022-08-23 09:50:00|7571.09|7451.09|7551.3|7431.3|7576.39|7456.39|7551.17|7431.17|295
1661248500000|2022-08-23 09:55:00|7551.18|7431.18|7546.48|7426.48|7552.03|7432.03|7545|7425|288
1661248800000|2022-08-23 10:00:00|7546.46|7426.46|7536.79|7416.79|7546.46|7426.46|7536.56|7416.56|280
1661249100000|2022-08-23 10:05:00|7536.36|7416.36|7520.18|7400.18|7536.49|7416.49|7506.63|7386.63|287
1661249400000|2022-08-23 10:10:00|7520.34|7400.34|7510.16|7390.16|7521.62|7401.62|7509.93|7389.93|270
1661249700000|2022-08-23 10:15:00|7510.29|7390.29|7501.21|7381.21|7511.84|7391.84|7501.21|7381.21|272
1661250000000|2022-08-23 10:20:00|7501.19|7381.19|7494.79|7374.79|7501.22|7381.22|7494.78|7374.78|263
1661250300000|2022-08-23 10:25:00|7494.33|7374.33|7500.74|7380.74|7500.8|7380.8|7494.2|7374.2|283
1661250600000|2022-08-23 10:30:00|7500.51|7380.51|7509.84|7389.84|7512.13|7392.13|7499.05|7379.05|270
1661250900000|2022-08-23 10:35:00|7509.57|7389.57|7508.63|7388.63|7509.57|7389.57|7506.26|7386.26|268
1661251200000|2022-08-23 10:40:00|7508.61|7388.61|7528.97|7408.97|7529.72|7409.72|7508.61|7388.61|280
1661251500000|2022-08-23 10:45:00|7528.83|7408.83|7525.73|7405.73|7539.01|7419.01|7525.69|7405.69|276
1661251800000|2022-08-23 10:50:00|7525.56|7405.56|7521.54|7401.54|7525.73|7405.73|7508.19|7388.19|275
1661252100000|2022-08-23 10:55:00|7521.44|7401.44|7523.42|7403.42|7525.9|7405.9|7516.17|7396.17|273
1661252400000|2022-08-23 11:00:00|7523.31|7403.31|7514.27|7394.27|7526.13|7406.13|7514.27|7394.27|284
1661252700000|2022-08-23 11:05:00|7514.25|7394.25|7511.04|7391.04|7514.35|7394.35|7502.58|7382.58|277
1661253000000|2022-08-23 11:10:00|7511.06|7391.06|7501.8|7381.8|7511.07|7391.07|7500.9|7380.9|272
1661253300000|2022-08-23 11:15:00|7501.64|7381.64|7510.33|7390.33|7510.33|7390.33|7501.25|7381.25|268
1661253600000|2022-08-23 11:20:00|7510.34|7390.34|7521.03|7401.03|7524.8|7404.8|7510.06|7390.06|272
1661253900000|2022-08-23 11:25:00|7520.9|7400.9|7533.37|7413.37|7533.5|7413.5|7520.89|7400.89|282
1661254200000|2022-08-23 11:30:00|7533.84|7413.84|7516.25|7396.25|7534.21|7414.21|7516.25|7396.25|280
1661254500000|2022-08-23 11:35:00|7516|7396|7527.77|7407.77|7529.34|7409.34|7515.52|7395.52|280
1661254800000|2022-08-23 11:40:00|7527.7|7407.7|7536.45|7416.45|7536.5|7416.5|7527.23|7407.23|278
1661255100000|2022-08-23 11:45:00|7536.4|7416.4|7558.02|7438.02|7558.02|7438.02|7528.99|7408.99|295
1661255400000|2022-08-23 11:50:00|7557.93|7437.93|7558.23|7438.23|7564.67|7444.67|7555.77|7435.77|281
1661255700000|2022-08-23 11:55:00|7558.05|7438.05|7562.24|7442.24|7565.52|7445.52|7557.01|7437.01|279
1661256000000|2022-08-23 12:00:00|7562.27|7442.27|7565.83|7445.83|7571.21|7451.21|7561.38|7441.38|284
1661256300000|2022-08-23 12:05:00|7565.81|7445.81|7566.47|7446.47|7583.45|7463.45|7564.36|7444.36|278
1661256600000|2022-08-23 12:10:00|7566.07|7446.07|7549.43|7429.43|7566.07|7446.07|7548.91|7428.91|277
1661256900000|2022-08-23 12:15:00|7549.53|7429.53|7536.58|7416.58|7549.68|7429.68|7531.09|7411.09|283
1661257200000|2022-08-23 12:20:00|7536.68|7416.68|7529.74|7409.74|7538.2|7418.2|7529.68|7409.68|290
1661257500000|2022-08-23 12:25:00|7529.75|7409.75|7527.74|7407.74|7532.35|7412.35|7525.1|7405.1|272
1661257800000|2022-08-23 12:30:00|7527.82|7407.82|7524.79|7404.79|7530.99|7410.99|7518.99|7398.99|286
1661258100000|2022-08-23 12:35:00|7524.72|7404.72|7515.69|7395.69|7527.13|7407.13|7515.61|7395.61|281
1661258400000|2022-08-23 12:40:00|7515.53|7395.53|7528.15|7408.15|7533.62|7413.62|7514.72|7394.72|278
1661258700000|2022-08-23 12:45:00|7528.04|7408.04|7518.4|7398.4|7538.27|7418.27|7517.11|7397.11|274
1661259000000|2022-08-23 12:50:00|7519.11|7399.11|7522.15|7402.15|7522.19|7402.19|7512.63|7392.63|283
1661259300000|2022-08-23 12:55:00|7522.02|7402.02|7513.43|7393.43|7522.21|7402.21|7511.48|7391.48|280
1661259600000|2022-08-23 13:00:00|7513.42|7393.42|7507.16|7387.16|7514.73|7394.73|7501.66|7381.66|284
1661259900000|2022-08-23 13:05:00|7507.24|7387.24|7513.58|7393.58|7514.45|7394.45|7504.37|7384.37|280
1661260200000|2022-08-23 13:10:00|7513.48|7393.48|7514.2|7394.2|7514.2|7394.2|7502.94|7382.94|270
1661260500000|2022-08-23 13:15:00|7514.5|7394.5|7524.21|7404.21|7524.21|7404.21|7514.5|7394.5|276
1661260800000|2022-08-23 13:20:00|7524.37|7404.37|7545.4|7425.4|7545.87|7425.87|7523.1|7403.1|287
1661261100000|2022-08-23 13:25:00|7545.63|7425.63|7538.89|7418.89|7554.47|7434.47|7538.67|7418.67|285
1661261400000|2022-08-23 13:30:00|7538.74|7418.74|7561.72|7441.72|7562.15|7442.15|7536.58|7416.58|297
1661261700000|2022-08-23 13:35:00|7561.77|7441.77|7562.76|7442.76|7595.33|7475.33|7561.75|7441.75|294
1661262000000|2022-08-23 13:40:00|7562.9|7442.9|7519.12|7399.12|7566.35|7446.35|7519.12|7399.12|292
1661262300000|2022-08-23 13:45:00|7519.13|7399.13|7564.66|7444.66|7567.15|7447.15|7519.13|7399.13|292
1661262600000|2022-08-23 13:50:00|7564.88|7444.88|7581.53|7461.53|7591|7471|7564.84|7444.84|297
1661262900000|2022-08-23 13:55:00|7581.54|7461.54|7585.42|7465.42|7585.69|7465.69|7577.49|7457.49|292
1661263200000|2022-08-23 14:00:00|7585.68|7465.68|7618.92|7498.92|7619.28|7499.28|7585.15|7465.15|294
1661263500000|2022-08-23 14:05:00|7619.24|7499.24|7640.28|7520.28|7642.08|7522.08|7616.02|7496.02|292
1661263800000|2022-08-23 14:10:00|7639.53|7519.53|7635.89|7515.89|7642.79|7522.79|7632.21|7512.21|292
1661264100000|2022-08-23 14:15:00|7635.69|7515.69|7629.83|7509.83|7640.22|7520.22|7618.4|7498.4|291
1661264400000|2022-08-23 14:20:00|7629.69|7509.69|7629.73|7509.73|7643.14|7523.14|7629.69|7509.69|291
1661264700000|2022-08-23 14:25:00|7629.57|7509.57|7620.45|7500.45|7629.59|7509.59|7620.45|7500.45|286
1661265000000|2022-08-23 14:30:00|7620.3|7500.3|7633.23|7513.23|7635.03|7515.03|7610.99|7490.99|292
1661265300000|2022-08-23 14:35:00|7633.36|7513.36|7608.54|7488.54|7633.36|7513.36|7608.44|7488.44|286
1661265600000|2022-08-23 14:40:00|7608.42|7488.42|7609.8|7489.8|7609.8|7489.8|7598.26|7478.26|288
1661265900000|2022-08-23 14:45:00|7610.02|7490.02|7601.3|7481.3|7611.08|7491.08|7599.67|7479.67|287
1661266200000|2022-08-23 14:50:00|7601.27|7481.27|7587.47|7467.47|7606.29|7486.29|7587.11|7467.11|287
1661266500000|2022-08-23 14:55:00|7587.28|7467.28|7572.48|7452.48|7587.28|7467.28|7569.38|7449.38|280
1661266800000|2022-08-23 15:00:00|7572.46|7452.46|7556.32|7436.32|7572.53|7452.53|7552.55|7432.55|284
1661267100000|2022-08-23 15:05:00|7556.4|7436.4|7565.76|7445.76|7568.81|7448.81|7550.74|7430.74|285
1661267400000|2022-08-23 15:10:00|7565.44|7445.44|7590.38|7470.38|7590.61|7470.61|7565.09|7445.09|284
1661267700000|2022-08-23 15:15:00|7590.49|7470.49|7614.22|7494.22|7617.06|7497.06|7589.35|7469.35|291
1661268000000|2022-08-23 15:20:00|7614.21|7494.21|7610.9|7490.9|7616.45|7496.45|7610.86|7490.86|288
1661268300000|2022-08-23 15:25:00|7610.83|7490.83|7592.29|7472.29|7611.21|7491.21|7591.44|7471.44|280
1661268600000|2022-08-23 15:30:00|7592.23|7472.23|7585.47|7465.47|7600.96|7480.96|7585.47|7465.47|280
1661268900000|2022-08-23 15:35:00|7585.61|7465.61|7596.6|7476.6|7601.41|7481.41|7585.46|7465.46|287
1661269200000|2022-08-23 15:40:00|7596.14|7476.14|7587.68|7467.68|7597.84|7477.84|7587|7467|279
1661269500000|2022-08-23 15:45:00|7587.72|7467.72|7597.79|7477.79|7597.93|7477.93|7587.7|7467.7|276
1661269800000|2022-08-23 15:50:00|7597.65|7477.65|7593.22|7473.22|7604|7484|7591.56|7471.56|273
1661270100000|2022-08-23 15:55:00|7593.11|7473.11|7587.13|7467.13|7593.11|7473.11|7580.14|7460.14|282
1661270400000|2022-08-23 16:00:00|7587|7467|7575.82|7455.82|7587|7467|7571.64|7451.64|286
1661270700000|2022-08-23 16:05:00|7575.9|7455.9|7576.07|7456.07|7577.4|7457.4|7568.33|7448.33|281
1661271000000|2022-08-23 16:10:00|7576.1|7456.1|7564.53|7444.53|7576.78|7456.78|7560.78|7440.78|280
1661271300000|2022-08-23 16:15:00|7564.46|7444.46|7560.24|7440.24|7567.29|7447.29|7557.41|7437.41|273
1661271600000|2022-08-23 16:20:00|7560.23|7440.23|7541.03|7421.03|7561.22|7441.22|7540.97|7420.97|289
1661271900000|2022-08-23 16:25:00|7540.92|7420.92|7535.07|7415.07|7544.64|7424.64|7534.89|7414.89|274
1661272200000|2022-08-23 16:30:00|7535.1|7415.1|7535.75|7415.75|7540.39|7420.39|7534.37|7414.37|278
1661272500000|2022-08-23 16:35:00|7536.13|7416.13|7560.74|7440.74|7563.01|7443.01|7536.13|7416.13|286
1661272800000|2022-08-23 16:40:00|7560.55|7440.55|7560.81|7440.81|7562.94|7442.94|7558.63|7438.63|284
1661273100000|2022-08-23 16:45:00|7560.99|7440.99|7554.11|7434.11|7561.76|7441.76|7553.94|7433.94|283
1661273400000|2022-08-23 16:50:00|7553.74|7433.74|7555.42|7435.42|7557.84|7437.84|7550.36|7430.36|269
1661273700000|2022-08-23 16:55:00|7555.45|7435.45|7568.78|7448.78|7568.78|7448.78|7553.5|7433.5|276
1661274000000|2022-08-23 17:00:00|7568.72|7448.72|7566.21|7446.21|7574.66|7454.66|7566.21|7446.21|275
1661274300000|2022-08-23 17:05:00|7564.61|7444.61|7557.16|7437.16|7564.77|7444.77|7554.87|7434.87|275
1661274600000|2022-08-23 17:10:00|7557.46|7437.46|7560.35|7440.35|7563.96|7443.96|7554.09|7434.09|278
1661274900000|2022-08-23 17:15:00|7560.44|7440.44|7557.66|7437.66|7563.01|7443.01|7553|7433|277
1661275200000|2022-08-23 17:20:00|7557.7|7437.7|7554.14|7434.14|7560.86|7440.86|7553.42|7433.42|280
1661275500000|2022-08-23 17:25:00|7554.02|7434.02|7565.49|7445.49|7565.91|7445.91|7553.29|7433.29|284
1661275800000|2022-08-23 17:30:00|7565.57|7445.57|7583.82|7463.82|7584.87|7464.87|7565.37|7445.37|289
1661276100000|2022-08-23 17:35:00|7583.88|7463.88|7574.08|7454.08|7585.61|7465.61|7574.08|7454.08|270
1661276400000|2022-08-23 17:40:00|7574.05|7454.05|7576.58|7456.58|7578.09|7458.09|7572.12|7452.12|285
1661276700000|2022-08-23 17:45:00|7576.6|7456.6|7564.84|7444.84|7583.71|7463.71|7562.73|7442.73|281
1661277000000|2022-08-23 17:50:00|7564.85|7444.85|7553.26|7433.26|7565.67|7445.67|7553.26|7433.26|273
1661277300000|2022-08-23 17:55:00|7553.23|7433.23|7551.55|7431.55|7555.46|7435.46|7551.55|7431.55|262
1661277600000|2022-08-23 18:00:00|7551.54|7431.54|7543.2|7423.2|7551.56|7431.56|7540.66|7420.66|268
1661277900000|2022-08-23 18:05:00|7543.11|7423.11|7551.39|7431.39|7554.5|7434.5|7542.98|7422.98|272
1661278200000|2022-08-23 18:10:00|7551.38|7431.38|7556.42|7436.42|7556.55|7436.55|7544.01|7424.01|274
1661278500000|2022-08-23 18:15:00|7556.35|7436.35|7577.92|7457.92|7578.45|7458.45|7556.23|7436.23|279
1661278800000|2022-08-23 18:20:00|7578.32|7458.32|7625.67|7505.67|7634.67|7514.67|7578.09|7458.09|290
1661279100000|2022-08-23 18:25:00|7625.77|7505.77|7623.4|7503.4|7627.11|7507.11|7616.13|7496.13|283
1661279400000|2022-08-23 18:30:00|7623.38|7503.38|7615.63|7495.63|7623.41|7503.41|7611.35|7491.35|285
1661279700000|2022-08-23 18:35:00|7615.58|7495.58|7623.99|7503.99|7628.04|7508.04|7615.42|7495.42|287
1661280000000|2022-08-23 18:40:00|7624.04|7504.04|7626.59|7506.59|7631.32|7511.32|7623.47|7503.47|276
1661280300000|2022-08-23 18:45:00|7626.36|7506.36|7614.36|7494.36|7626.36|7506.36|7611.17|7491.17|279
1661280600000|2022-08-23 18:50:00|7614.49|7494.49|7603.99|7483.99|7615.13|7495.13|7603.99|7483.99|264
1661280900000|2022-08-23 18:55:00|7604.22|7484.22|7609.05|7489.05|7609.05|7489.05|7599.96|7479.96|277
1661281200000|2022-08-23 19:00:00|7609.14|7489.14|7612.48|7492.48|7617.45|7497.45|7609.1|7489.1|264
1661281500000|2022-08-23 19:05:00|7612.64|7492.64|7613.09|7493.09|7617.42|7497.42|7609.25|7489.25|267
1661281800000|2022-08-23 19:10:00|7613.05|7493.05|7609.81|7489.81|7613.9|7493.9|7609.27|7489.27|271
1661282100000|2022-08-23 19:15:00|7609.91|7489.91|7610.56|7490.56|7611.24|7491.24|7603.36|7483.36|283
1661282400000|2022-08-23 19:20:00|7610.53|7490.53|7597.89|7477.89|7613.35|7493.35|7596.13|7476.13|281
1661282700000|2022-08-23 19:25:00|7597.79|7477.79|7595.86|7475.86|7597.92|7477.92|7591.33|7471.33|277
1661283000000|2022-08-23 19:30:00|7595.97|7475.97|7596.8|7476.8|7597.25|7477.25|7591.69|7471.69|279
1661283300000|2022-08-23 19:35:00|7596.87|7476.87|7590.03|7470.03|7596.97|7476.97|7588.7|7468.7|277
1661283600000|2022-08-23 19:40:00|7589.99|7469.99|7599.06|7479.06|7604.19|7484.19|7589.99|7469.99|279
1661283900000|2022-08-23 19:45:00|7599.23|7479.23|7596.95|7476.95|7601.87|7481.87|7594.74|7474.74|279
1661284200000|2022-08-23 19:50:00|7597.11|7477.11|7596.08|7476.08|7597.17|7477.17|7589.75|7469.75|270
1661284500000|2022-08-23 19:55:00|7596.25|7476.25|7599|7479|7604.28|7484.28|7596.25|7476.25|275
1661284800000|2022-08-23 20:00:00|7598.82|7478.82|7607.84|7487.84|7608.01|7488.01|7595.89|7475.89|278
1661285100000|2022-08-23 20:05:00|7607.68|7487.68|7605.88|7485.88|7610.06|7490.06|7605.85|7485.85|276
1661285400000|2022-08-23 20:10:00|7605.52|7485.52|7623.84|7503.84|7624.37|7504.37|7603.75|7483.75|276
1661285700000|2022-08-23 20:15:00|7623.39|7503.39|7611.89|7491.89|7625.73|7505.73|7611.64|7491.64|271
1661286000000|2022-08-23 20:20:00|7611.91|7491.91|7621.01|7501.01|7623.18|7503.18|7611.91|7491.91|276
1661286300000|2022-08-23 20:25:00|7620.74|7500.74|7626.8|7506.8|7639.67|7519.67|7618.11|7498.11|278
1661286600000|2022-08-23 20:30:00|7626.7|7506.7|7584.84|7464.84|7626.71|7506.71|7582.04|7462.04|276
1661286900000|2022-08-23 20:35:00|7584.92|7464.92|7584.63|7464.63|7586.77|7466.77|7580.67|7460.67|280
1661287200000|2022-08-23 20:40:00|7584.57|7464.57|7588.13|7468.13|7588.24|7468.24|7576.56|7456.56|278
1661287500000|2022-08-23 20:45:00|7588.07|7468.07|7585.04|7465.04|7589.45|7469.45|7582.13|7462.13|284
1661287800000|2022-08-23 20:50:00|7585.05|7465.05|7585.38|7465.38|7587.64|7467.64|7584.98|7464.98|255
1661288100000|2022-08-23 20:55:00|7585.39|7465.39|7587.95|7467.95|7590.5|7470.5|7582.22|7462.22|270
1661288400000|2022-08-23 21:00:00|7587.96|7467.96|7593.64|7473.64|7594.28|7474.28|7587.51|7467.51|261
1661288700000|2022-08-23 21:05:00|7593.56|7473.56|7592.66|7472.66|7596.77|7476.77|7590.18|7470.18|261
1661289000000|2022-08-23 21:10:00|7592.6|7472.6|7590.88|7470.88|7597.04|7477.04|7590.77|7470.77|256
1661289300000|2022-08-23 21:15:00|7590.95|7470.95|7580.35|7460.35|7590.95|7470.95|7580.33|7460.33|240
1661289600000|2022-08-23 21:20:00|7580|7460|7580.96|7460.96|7581.03|7461.03|7575.75|7455.75|247
1661289900000|2022-08-23 21:25:00|7580.86|7460.86|7578.89|7458.89|7582.44|7462.44|7578.26|7458.26|273
1661290200000|2022-08-23 21:30:00|7578.71|7458.71|7584.95|7464.95|7585.26|7465.26|7578.64|7458.64|263
1661290500000|2022-08-23 21:35:00|7585.1|7465.1|7590.1|7470.1|7590.62|7470.62|7584.39|7464.39|274
1661290800000|2022-08-23 21:40:00|7590.25|7470.25|7584.78|7464.78|7591.73|7471.73|7584.49|7464.49|266
1661291100000|2022-08-23 21:45:00|7584.84|7464.84|7584.53|7464.53|7585.8|7465.8|7582.68|7462.68|266
1661291400000|2022-08-23 21:50:00|7584.55|7464.55|7586.06|7466.06|7586.06|7466.06|7580.12|7460.12|261
1661291700000|2022-08-23 21:55:00|7586.09|7466.09|7595.86|7475.86|7597.59|7477.59|7586.04|7466.04|267
1661292000000|2022-08-23 22:00:00|7595.87|7475.87|7609.92|7489.92|7610.02|7490.02|7592.69|7472.69|279
1661292300000|2022-08-23 22:05:00|7610.07|7490.07|7604.5|7484.5|7621.31|7501.31|7604.5|7484.5|283
1661292600000|2022-08-23 22:10:00|7604.49|7484.49|7621.98|7501.98|7622.17|7502.17|7604.05|7484.05|277
1661292900000|2022-08-23 22:15:00|7621.97|7501.97|7632.1|7512.1|7632.29|7512.29|7620.84|7500.84|281
1661293200000|2022-08-23 22:20:00|7632.09|7512.09|7629.36|7509.36|7633.83|7513.83|7627.21|7507.21|285
1661293500000|2022-08-23 22:25:00|7629.39|7509.39|7622|7502|7629.39|7509.39|7619.12|7499.12|270
1661293800000|2022-08-23 22:30:00|7621.95|7501.95|7615.18|7495.18|7622.66|7502.66|7615.18|7495.18|266
1661294100000|2022-08-23 22:35:00|7615.1|7495.1|7610.52|7490.52|7615.82|7495.82|7606.7|7486.7|276
1661294400000|2022-08-23 22:40:00|7610.51|7490.51|7618.52|7498.52|7618.97|7498.97|7606.19|7486.19|275
1661294700000|2022-08-23 22:45:00|7618.58|7498.58|7618.27|7498.27|7619.99|7499.99|7609.18|7489.18|273
1661295000000|2022-08-23 22:50:00|7618.37|7498.37|7607.08|7487.08|7621.83|7501.83|7607.08|7487.08|266
1661295300000|2022-08-23 22:55:00|7606.27|7486.27|7608.38|7488.38|7615|7495|7604.63|7484.63|271
1661295600000|2022-08-23 23:00:00|7608.37|7488.37|7604.8|7484.8|7610.04|7490.04|7600.73|7480.73|274
1661295900000|2022-08-23 23:05:00|7604.6|7484.6|7621.85|7501.85|7622|7502|7603.84|7483.84|275
1661296200000|2022-08-23 23:10:00|7621.75|7501.75|7641.82|7521.82|7642.14|7522.14|7621.75|7501.75|276
1661296500000|2022-08-23 23:15:00|7641.52|7521.52|7638.35|7518.35|7641.52|7521.52|7634.89|7514.89|276
1661296800000|2022-08-23 23:20:00|7638.56|7518.56|7652.57|7532.57|7652.71|7532.71|7638.56|7518.56|281
1661297100000|2022-08-23 23:25:00|7652.62|7532.62|7651.71|7531.71|7665.12|7545.12|7651.35|7531.35|284
1661297400000|2022-08-23 23:30:00|7651.7|7531.7|7642.24|7522.24|7651.92|7531.92|7638.52|7518.52|281
1661297700000|2022-08-23 23:35:00|7642.11|7522.11|7641.48|7521.48|7642.29|7522.29|7632.61|7512.61|271
1661298000000|2022-08-23 23:40:00|7641.59|7521.59|7640.16|7520.16|7641.68|7521.68|7640.16|7520.16|8
1661298300000|2022-08-23 23:45:00|7620.95|7500.95|7632.25|7512.25|7632.25|7512.25|7620.27|7500.27|137
1661298600000|2022-08-23 23:50:00|7632.31|7512.31|7631.28|7511.28|7644.55|7524.55|7630.37|7510.37|269
1661298900000|2022-08-23 23:55:00|7631.13|7511.13|7634.99|7514.99|7635.53|7515.53|7627.48|7507.48|267
1661299200000|2022-08-24 00:00:00|7634.9|7514.9|7634.32|7514.32|7643.02|7523.02|7627.15|7507.15|278
1661299500000|2022-08-24 00:05:00|7634.4|7514.4|7636.88|7516.88|7637.38|7517.38|7631.19|7511.19|272
1661299800000|2022-08-24 00:10:00|7636.87|7516.87|7645.45|7525.45|7646.09|7526.09|7633.17|7513.17|282
1661300100000|2022-08-24 00:15:00|7645.54|7525.54|7619.91|7499.91|7647.03|7527.03|7619.38|7499.38|283
1661300400000|2022-08-24 00:20:00|7620.03|7500.03|7618.13|7498.13|7623.26|7503.26|7612.91|7492.91|269
1661300700000|2022-08-24 00:25:00|7618.1|7498.1|7596.11|7476.11|7618.22|7498.22|7595.86|7475.86|291
1661301000000|2022-08-24 00:30:00|7596.01|7476.01|7603.02|7483.02|7610.28|7490.28|7595.6|7475.6|269
1661301300000|2022-08-24 00:35:00|7603.08|7483.08|7550.41|7430.41|7603.94|7483.94|7550.4|7430.4|291
1661301600000|2022-08-24 00:40:00|7549.92|7429.92|7542.7|7422.7|7551.57|7431.57|7537.44|7417.44|282
1661301900000|2022-08-24 00:45:00|7542.61|7422.61|7552.76|7432.76|7552.76|7432.76|7538.33|7418.33|273
1661302200000|2022-08-24 00:50:00|7552.79|7432.79|7559.27|7439.27|7565.25|7445.25|7552.31|7432.31|270
1661302500000|2022-08-24 00:55:00|7559.38|7439.38|7563.22|7443.22|7566.07|7446.07|7559.27|7439.27|263
1661302800000|2022-08-24 01:00:00|7563.15|7443.15|7558.64|7438.64|7565.41|7445.41|7558.45|7438.45|285
1661303100000|2022-08-24 01:05:00|7558.68|7438.68|7568.39|7448.39|7569.92|7449.92|7556.81|7436.81|285
1661303400000|2022-08-24 01:10:00|7568.38|7448.38|7559.69|7439.69|7570.74|7450.74|7557.45|7437.45|279
1661303700000|2022-08-24 01:15:00|7559.72|7439.72|7558.2|7438.2|7565.8|7445.8|7558.1|7438.1|279
1661304000000|2022-08-24 01:20:00|7558.11|7438.11|7523.55|7403.55|7558.38|7438.38|7523.15|7403.15|280
1661304300000|2022-08-24 01:25:00|7523.32|7403.32|7526.28|7406.28|7528.63|7408.63|7522.17|7402.17|291
1661304600000|2022-08-24 01:30:00|7526.36|7406.36|7525.91|7405.91|7531.4|7411.4|7525.91|7405.91|267
1661304900000|2022-08-24 01:35:00|7525.79|7405.79|7530.96|7410.96|7531.62|7411.62|7524.2|7404.2|277
1661305200000|2022-08-24 01:40:00|7530.98|7410.98|7501.65|7381.65|7537.5|7417.5|7500.16|7380.16|279
1661305500000|2022-08-24 01:45:00|7501.26|7381.26|7482.71|7362.71|7501.26|7381.26|7475.23|7355.23|292
1661305800000|2022-08-24 01:50:00|7482.76|7362.76|7481.45|7361.45|7484.03|7364.03|7473.34|7353.34|283
1661306100000|2022-08-24 01:55:00|7481.46|7361.46|7492.96|7372.96|7493.11|7373.11|7481.25|7361.25|277
1661306400000|2022-08-24 02:00:00|7492.89|7372.89|7526|7406|7526|7406|7492.05|7372.05|280
1661306700000|2022-08-24 02:05:00|7526.06|7406.06|7520.17|7400.17|7527.24|7407.24|7517.02|7397.02|278
1661307000000|2022-08-24 02:10:00|7520.37|7400.37|7519.24|7399.24|7528.06|7408.06|7519.24|7399.24|273
1661307300000|2022-08-24 02:15:00|7519.18|7399.18|7523.79|7403.79|7525.5|7405.5|7518.12|7398.12|252
1661307600000|2022-08-24 02:20:00|7523.8|7403.8|7531.27|7411.27|7533.85|7413.85|7521.78|7401.78|266
1661307900000|2022-08-24 02:25:00|7531.17|7411.17|7526.93|7406.93|7531.31|7411.31|7526.77|7406.77|257
1661308200000|2022-08-24 02:30:00|7526.84|7406.84|7525.92|7405.92|7528.04|7408.04|7522.51|7402.51|280
1661308500000|2022-08-24 02:35:00|7525.93|7405.93|7495.58|7375.58|7526.11|7406.11|7492.95|7372.95|274
1661308800000|2022-08-24 02:40:00|7495.54|7375.54|7484.65|7364.65|7495.56|7375.56|7477.58|7357.58|274
1661309100000|2022-08-24 02:45:00|7484.43|7364.43|7480.2|7360.2|7486.41|7366.41|7475.29|7355.29|274
1661309400000|2022-08-24 02:50:00|7480.14|7360.14|7471.22|7351.22|7484.85|7364.85|7470.58|7350.58|276
1661309700000|2022-08-24 02:55:00|7471.21|7351.21|7473.78|7353.78|7477.75|7357.75|7471.05|7351.05|278
1661310000000|2022-08-24 03:00:00|7473.7|7353.7|7473.88|7353.88|7476.99|7356.99|7470.17|7350.17|273
1661310300000|2022-08-24 03:05:00|7473.98|7353.98|7477.49|7357.49|7485.97|7365.97|7473.97|7353.97|284
1661310600000|2022-08-24 03:10:00|7477.44|7357.44|7466.04|7346.04|7478.66|7358.66|7465.68|7345.68|274
1661310900000|2022-08-24 03:15:00|7466|7346|7487.08|7367.08|7487.09|7367.09|7465.55|7345.55|274
1661311200000|2022-08-24 03:20:00|7486.95|7366.95|7481.88|7361.88|7487.77|7367.77|7481.71|7361.71|264
1661311500000|2022-08-24 03:25:00|7481.92|7361.92|7487|7367|7487.87|7367.87|7479.76|7359.76|265
1661311800000|2022-08-24 03:30:00|7487.06|7367.06|7493.19|7373.19|7493.19|7373.19|7487.01|7367.01|251
1661312100000|2022-08-24 03:35:00|7493.09|7373.09|7493.67|7373.67|7497.84|7377.84|7491.22|7371.22|267
1661312400000|2022-08-24 03:40:00|7493.72|7373.72|7488.51|7368.51|7495.25|7375.25|7488.45|7368.45|259
1661312700000|2022-08-24 03:45:00|7488.58|7368.58|7486.79|7366.79|7492.89|7372.89|7485.25|7365.25|267
1661313000000|2022-08-24 03:50:00|7487.04|7367.04|7496.51|7376.51|7496.63|7376.63|7485.51|7365.51|252
1661313300000|2022-08-24 03:55:00|7496.36|7376.36|7498.33|7378.33|7501.23|7381.23|7495.28|7375.28|275
1661313600000|2022-08-24 04:00:00|7498.31|7378.31|7491.6|7371.6|7499.22|7379.22|7491.6|7371.6|276
1661313900000|2022-08-24 04:05:00|7491.66|7371.66|7492.06|7372.06|7493.44|7373.44|7488.83|7368.83|260
1661314200000|2022-08-24 04:10:00|7492.17|7372.17|7487.09|7367.09|7492.49|7372.49|7484.4|7364.4|258
1661314500000|2022-08-24 04:15:00|7487.13|7367.13|7495.59|7375.59|7495.59|7375.59|7486.04|7366.04|253
1661314800000|2022-08-24 04:20:00|7495.66|7375.66|7501.9|7381.9|7501.9|7381.9|7495.64|7375.64|261
1661315100000|2022-08-24 04:25:00|7501.88|7381.88|7507.32|7387.32|7510.95|7390.95|7501.88|7381.88|261
1661315400000|2022-08-24 04:30:00|7507.41|7387.41|7497.85|7377.85|7507.53|7387.53|7497.2|7377.2|255
1661315700000|2022-08-24 04:35:00|7497.93|7377.93|7500.37|7380.37|7500.54|7380.54|7491.18|7371.18|249
1661316000000|2022-08-24 04:40:00|7500.36|7380.36|7509.71|7389.71|7510.16|7390.16|7498.57|7378.57|254
1661316300000|2022-08-24 04:45:00|7509.72|7389.72|7508.7|7388.7|7509.91|7389.91|7506.11|7386.11|264
1661316600000|2022-08-24 04:50:00|7508.74|7388.74|7513.88|7393.88|7513.88|7393.88|7508.74|7388.74|256
1661316900000|2022-08-24 04:55:00|7514.06|7394.06|7527.08|7407.08|7531.94|7411.94|7513.99|7393.99|258
1661317200000|2022-08-24 05:00:00|7527.13|7407.13|7522.89|7402.89|7530.64|7410.64|7522.89|7402.89|273
1661317500000|2022-08-24 05:05:00|7523.22|7403.22|7525.25|7405.25|7526.19|7406.19|7523.22|7403.22|258
1661317800000|2022-08-24 05:10:00|7525.27|7405.27|7530.48|7410.48|7531.19|7411.19|7524.83|7404.83|246
1661318100000|2022-08-24 05:15:00|7530.42|7410.42|7537.07|7417.07|7537.07|7417.07|7528.9|7408.9|262
1661318400000|2022-08-24 05:20:00|7537.21|7417.21|7563.99|7443.99|7564.03|7444.03|7537.21|7417.21|265
1661318700000|2022-08-24 05:25:00|7563.8|7443.8|7566.12|7446.12|7566.24|7446.24|7555.76|7435.76|273
1661319000000|2022-08-24 05:30:00|7565.91|7445.91|7582.41|7462.41|7582.44|7462.44|7565.63|7445.63|291
1661319300000|2022-08-24 05:35:00|7582.63|7462.63|7579.27|7459.27|7587.14|7467.14|7579.19|7459.19|282
1661319600000|2022-08-24 05:40:00|7579.16|7459.16|7577.13|7457.13|7579.52|7459.52|7572.48|7452.48|266
1661319900000|2022-08-24 05:45:00|7577.19|7457.19|7573.69|7453.69|7580.03|7460.03|7573.11|7453.11|274
1661320200000|2022-08-24 05:50:00|7573.66|7453.66|7562.12|7442.12|7573.66|7453.66|7558.49|7438.49|280
1661320500000|2022-08-24 05:55:00|7562.11|7442.11|7558.21|7438.21|7562.17|7442.17|7557.72|7437.72|265
1661320800000|2022-08-24 06:00:00|7557.99|7437.99|7563.7|7443.7|7564.5|7444.5|7557.63|7437.63|269
1661321100000|2022-08-24 06:05:00|7563.83|7443.83|7573.94|7453.94|7574.29|7454.29|7563.81|7443.81|258
1661321400000|2022-08-24 06:10:00|7573.93|7453.93|7559.71|7439.71|7573.93|7453.93|7559.59|7439.59|277
1661321700000|2022-08-24 06:15:00|7559.72|7439.72|7546.57|7426.57|7559.72|7439.72|7546.57|7426.57|279
1661322000000|2022-08-24 06:20:00|7546.55|7426.55|7539.15|7419.15|7546.57|7426.57|7529.51|7409.51|274
1661322300000|2022-08-24 06:25:00|7539.03|7419.03|7540.39|7420.39|7541.22|7421.22|7537.82|7417.82|276
1661322600000|2022-08-24 06:30:00|7540.34|7420.34|7540.54|7420.54|7544.46|7424.46|7538.81|7418.81|269
1661322900000|2022-08-24 06:35:00|7540.43|7420.43|7546.29|7426.29|7550.11|7430.11|7536.75|7416.75|268
1661323200000|2022-08-24 06:40:00|7546.25|7426.25|7544.48|7424.48|7547.92|7427.92|7539.17|7419.17|260
1661323500000|2022-08-24 06:45:00|7544.64|7424.64|7556.51|7436.51|7559.8|7439.8|7543.43|7423.43|271
1661323800000|2022-08-24 06:50:00|7556.68|7436.68|7562.47|7442.47|7562.47|7442.47|7551.67|7431.67|272
1661324100000|2022-08-24 06:55:00|7562.46|7442.46|7570.25|7450.25|7572.57|7452.57|7562.46|7442.46|266
1661324400000|2022-08-24 07:00:00|7570.19|7450.19|7581.04|7461.04|7581.16|7461.16|7568.42|7448.42|278
1661324700000|2022-08-24 07:05:00|7581.05|7461.05|7573.21|7453.21|7582.74|7462.74|7571.77|7451.77|274
1661325000000|2022-08-24 07:10:00|7573.19|7453.19|7571.01|7451.01|7578.11|7458.11|7567.53|7447.53|278
1661325300000|2022-08-24 07:15:00|7571.05|7451.05|7556.72|7436.72|7571.05|7451.05|7556.72|7436.72|274
1661325600000|2022-08-24 07:20:00|7556.71|7436.71|7553.98|7433.98|7556.71|7436.71|7549.53|7429.53|279
1661325900000|2022-08-24 07:25:00|7553.77|7433.77|7536.98|7416.98|7553.77|7433.77|7536.71|7416.71|264
1661326200000|2022-08-24 07:30:00|7537.05|7417.05|7497.51|7377.51|7537.16|7417.16|7497.51|7377.51|288
1661326500000|2022-08-24 07:35:00|7497.22|7377.22|7499.48|7379.48|7499.48|7379.48|7487.77|7367.77|287
1661326800000|2022-08-24 07:40:00|7499.6|7379.6|7500.47|7380.47|7511.14|7391.14|7498.48|7378.48|281
1661327100000|2022-08-24 07:45:00|7500.66|7380.66|7504.91|7384.91|7504.93|7384.93|7495.25|7375.25|280
1661327400000|2022-08-24 07:50:00|7504.9|7384.9|7508.43|7388.43|7508.76|7388.76|7504.89|7384.89|270
1661327700000|2022-08-24 07:55:00|7508.35|7388.35|7508.83|7388.83|7512.45|7392.45|7505.02|7385.02|276
1661328000000|2022-08-24 08:00:00|7508.89|7388.89|7517.28|7397.28|7517.3|7397.3|7505.37|7385.37|276
1661328300000|2022-08-24 08:05:00|7517.25|7397.25|7528.51|7408.51|7528.65|7408.65|7517.03|7397.03|255
1661328600000|2022-08-24 08:10:00|7528.54|7408.54|7535.02|7415.02|7535.1|7415.1|7526.02|7406.02|266
1661328900000|2022-08-24 08:15:00|7535.04|7415.04|7528.18|7408.18|7535.48|7415.48|7520.91|7400.91|261
1661329200000|2022-08-24 08:20:00|7528.37|7408.37|7551.35|7431.35|7551.35|7431.35|7526.98|7406.98|281
1661329500000|2022-08-24 08:25:00|7551.52|7431.52|7547.1|7427.1|7554.66|7434.66|7546.79|7426.79|282
1661329800000|2022-08-24 08:30:00|7546.99|7426.99|7554.88|7434.88|7562.23|7442.23|7545.63|7425.63|271
1661330100000|2022-08-24 08:35:00|7554.84|7434.84|7551.24|7431.24|7558.16|7438.16|7551.24|7431.24|268
1661330400000|2022-08-24 08:40:00|7551.16|7431.16|7543.18|7423.18|7551.16|7431.16|7543.18|7423.18|274
1661330700000|2022-08-24 08:45:00|7543.4|7423.4|7547.71|7427.71|7550.36|7430.36|7542.01|7422.01|278
1661331000000|2022-08-24 08:50:00|7547.62|7427.62|7545.17|7425.17|7548.05|7428.05|7539.99|7419.99|264
1661331300000|2022-08-24 08:55:00|7545.12|7425.12|7534.8|7414.8|7545.6|7425.6|7533.27|7413.27|273
1661331600000|2022-08-24 09:00:00|7535.12|7415.12|7543.45|7423.45|7551.29|7431.29|7534.4|7414.4|283
1661331900000|2022-08-24 09:05:00|7543.42|7423.42|7544.17|7424.17|7544.23|7424.23|7535.98|7415.98|273
1661332200000|2022-08-24 09:10:00|7544.36|7424.36|7549.19|7429.19|7550.31|7430.31|7541.52|7421.52|261
1661332500000|2022-08-24 09:15:00|7549.11|7429.11|7540.97|7420.97|7549.51|7429.51|7539.85|7419.85|270
1661332800000|2022-08-24 09:20:00|7541.27|7421.27|7546.97|7426.97|7555.04|7435.04|7541.23|7421.23|276
1661333100000|2022-08-24 09:25:00|7546.89|7426.89|7542.75|7422.75|7546.89|7426.89|7539.11|7419.11|278
1661333400000|2022-08-24 09:30:00|7543|7423|7534.41|7414.41|7544.11|7424.11|7532.21|7412.21|277
1661333700000|2022-08-24 09:35:00|7534.47|7414.47|7534.32|7414.32|7535.66|7415.66|7527.73|7407.73|277
1661334000000|2022-08-24 09:40:00|7534.34|7414.34|7537.09|7417.09|7544.74|7424.74|7534.29|7414.29|263
1661334300000|2022-08-24 09:45:00|7537.12|7417.12|7540.59|7420.59|7542.25|7422.25|7533.59|7413.59|261
1661334600000|2022-08-24 09:50:00|7540.55|7420.55|7538.53|7418.53|7542.29|7422.29|7533.18|7413.18|274
1661334900000|2022-08-24 09:55:00|7538.42|7418.42|7531.78|7411.78|7539.72|7419.72|7530.39|7410.39|279
1661335200000|2022-08-24 10:00:00|7531.81|7411.81|7534.51|7414.51|7535.3|7415.3|7530.84|7410.84|271
1661335500000|2022-08-24 10:05:00|7534.54|7414.54|7535.34|7415.34|7536.65|7416.65|7534.09|7414.09|262
1661335800000|2022-08-24 10:10:00|7535.62|7415.62|7536.14|7416.14|7536.59|7416.59|7533.01|7413.01|278
1661336100000|2022-08-24 10:15:00|7535.96|7415.96|7537.48|7417.48|7538.04|7418.04|7532.69|7412.69|277
1661336400000|2022-08-24 10:20:00|7537.55|7417.55|7554.43|7434.43|7556.34|7436.34|7537.55|7417.55|276
1661336700000|2022-08-24 10:25:00|7554.22|7434.22|7548.66|7428.66|7554.22|7434.22|7539.94|7419.94|279
1661337000000|2022-08-24 10:30:00|7548.85|7428.85|7552.46|7432.46|7554.7|7434.7|7546.74|7426.74|268
1661337300000|2022-08-24 10:35:00|7552.55|7432.55|7548.91|7428.91|7554.56|7434.56|7547.95|7427.95|268
1661337600000|2022-08-24 10:40:00|7548.93|7428.93|7544.71|7424.71|7549.58|7429.58|7542.97|7422.97|266
1661337900000|2022-08-24 10:45:00|7544.73|7424.73|7531.78|7411.78|7544.98|7424.98|7531.13|7411.13|271
1661338200000|2022-08-24 10:50:00|7531.84|7411.84|7522.06|7402.06|7532.01|7412.01|7521.1|7401.1|279
1661338500000|2022-08-24 10:55:00|7521.62|7401.62|7512.34|7392.34|7522.53|7402.53|7511.58|7391.58|275
1661338800000|2022-08-24 11:00:00|7512.6|7392.6|7522.48|7402.48|7522.48|7402.48|7509.62|7389.62|272
1661339100000|2022-08-24 11:05:00|7522.61|7402.61|7533.64|7413.64|7533.64|7413.64|7520.87|7400.87|272
1661339400000|2022-08-24 11:10:00|7533.65|7413.65|7540.15|7420.15|7542|7422|7533.44|7413.44|278
1661339700000|2022-08-24 11:15:00|7540.13|7420.13|7557.25|7437.25|7558.32|7438.32|7540.13|7420.13|275
1661340000000|2022-08-24 11:20:00|7557.26|7437.26|7550.56|7430.56|7557.94|7437.94|7546.35|7426.35|273
1661340300000|2022-08-24 11:25:00|7550.46|7430.46|7557.41|7437.41|7559.96|7439.96|7544.26|7424.26|285
1661340600000|2022-08-24 11:30:00|7557.48|7437.48|7554.55|7434.55|7563.39|7443.39|7554.53|7434.53|284
1661340900000|2022-08-24 11:35:00|7554.73|7434.73|7554.9|7434.9|7561.77|7441.77|7554.73|7434.73|285
1661341200000|2022-08-24 11:40:00|7555.05|7435.05|7564.38|7444.38|7564.38|7444.38|7552.63|7432.63|277
1661341500000|2022-08-24 11:45:00|7564.37|7444.37|7580.35|7460.35|7582.63|7462.63|7564.37|7444.37|280
1661341800000|2022-08-24 11:50:00|7580.17|7460.17|7584.46|7464.46|7584.65|7464.65|7579.18|7459.18|263
1661342100000|2022-08-24 11:55:00|7584.36|7464.36|7584.41|7464.41|7587.82|7467.82|7580.95|7460.95|266
1661342400000|2022-08-24 12:00:00|7584.36|7464.36|7590.46|7470.46|7593.53|7473.53|7583.46|7463.46|278
1661342700000|2022-08-24 12:05:00|7590.47|7470.47|7585.96|7465.96|7590.47|7470.47|7580.87|7460.87|284
1661343000000|2022-08-24 12:10:00|7585.85|7465.85|7591.19|7471.19|7592.75|7472.75|7585.82|7465.82|276
1661343300000|2022-08-24 12:15:00|7591.17|7471.17|7591.71|7471.71|7597.64|7477.64|7584.29|7464.29|287
1661343600000|2022-08-24 12:20:00|7591.67|7471.67|7591.07|7471.07|7594.3|7474.3|7589.27|7469.27|270
1661343900000|2022-08-24 12:25:00|7591.21|7471.21|7591.23|7471.23|7595.24|7475.24|7589.18|7469.18|280
1661344200000|2022-08-24 12:30:00|7591.19|7471.19|7586.48|7466.48|7595.22|7475.22|7585.29|7465.29|285
1661344500000|2022-08-24 12:35:00|7586.29|7466.29|7577.81|7457.81|7586.29|7466.29|7573.78|7453.78|272
1661344800000|2022-08-24 12:40:00|7577.57|7457.57|7569.12|7449.12|7577.57|7457.57|7568.04|7448.04|277
1661345100000|2022-08-24 12:45:00|7569.18|7449.18|7570.91|7450.91|7571.24|7451.24|7564.89|7444.89|281
1661345400000|2022-08-24 12:50:00|7570.88|7450.88|7589.76|7469.76|7591.54|7471.54|7567|7447|279
1661345700000|2022-08-24 12:55:00|7589.63|7469.63|7592.03|7472.03|7593.69|7473.69|7589.33|7469.33|271
1661346000000|2022-08-24 13:00:00|7591.99|7471.99|7592.65|7472.65|7595.11|7475.11|7591.04|7471.04|279
1661346300000|2022-08-24 13:05:00|7592.75|7472.75|7595.89|7475.89|7600.88|7480.88|7591.54|7471.54|276
1661346600000|2022-08-24 13:10:00|7595.31|7475.31|7587.67|7467.67|7595.54|7475.54|7587.2|7467.2|277
1661346900000|2022-08-24 13:15:00|7587.57|7467.57|7574.62|7454.62|7587.57|7467.57|7574.29|7454.29|285
1661347200000|2022-08-24 13:20:00|7574.57|7454.57|7567.89|7447.89|7574.74|7454.74|7567.84|7447.84|277
1661347500000|2022-08-24 13:25:00|7567.84|7447.84|7566.83|7446.83|7570.88|7450.88|7565.56|7445.56|272
1661347800000|2022-08-24 13:30:00|7566.67|7446.67|7545.58|7425.58|7571.39|7451.39|7545.58|7425.58|289
1661348100000|2022-08-24 13:35:00|7545.23|7425.23|7570.67|7450.67|7570.67|7450.67|7543.62|7423.62|291
1661348400000|2022-08-24 13:40:00|7570.72|7450.72|7575.37|7455.37|7577.02|7457.02|7568.92|7448.92|278
1661348700000|2022-08-24 13:45:00|7575.44|7455.44|7573.18|7453.18|7581.85|7461.85|7567.26|7447.26|277
1661349000000|2022-08-24 13:50:00|7572.99|7452.99|7568|7448|7574.59|7454.59|7565.14|7445.14|266
1661349300000|2022-08-24 13:55:00|7567.92|7447.92|7564.22|7444.22|7568.02|7448.02|7559.11|7439.11|277
1661349600000|2022-08-24 14:00:00|7564.01|7444.01|7552.85|7432.85|7576.71|7456.71|7552.85|7432.85|286
1661349900000|2022-08-24 14:05:00|7552.61|7432.61|7548.12|7428.12|7554.42|7434.42|7545.2|7425.2|285
1661350200000|2022-08-24 14:10:00|7547.91|7427.91|7564.13|7444.13|7565.34|7445.34|7547.41|7427.41|283
1661350500000|2022-08-24 14:15:00|7563.99|7443.99|7575.03|7455.03|7575.03|7455.03|7562.06|7442.06|276
1661350800000|2022-08-24 14:20:00|7575.08|7455.08|7584.36|7464.36|7584.36|7464.36|7574.11|7454.11|278
1661351100000|2022-08-24 14:25:00|7584.34|7464.34|7600.54|7480.54|7605.15|7485.15|7584.34|7464.34|281
1661351400000|2022-08-24 14:30:00|7600.49|7480.49|7591.87|7471.87|7601.32|7481.32|7587.53|7467.53|282
1661351700000|2022-08-24 14:35:00|7591.78|7471.78|7580.3|7460.3|7594.3|7474.3|7580.21|7460.21|280
1661352000000|2022-08-24 14:40:00|7580.25|7460.25|7561.79|7441.79|7580.26|7460.26|7560.2|7440.2|276
1661352300000|2022-08-24 14:45:00|7561.75|7441.75|7571.54|7451.54|7571.71|7451.71|7561.27|7441.27|288
1661352600000|2022-08-24 14:50:00|7571.56|7451.56|7567.23|7447.23|7572.13|7452.13|7565.93|7445.93|278
1661352900000|2022-08-24 14:55:00|7567.22|7447.22|7573.41|7453.41|7574.57|7454.57|7565.16|7445.16|276
1661353200000|2022-08-24 15:00:00|7573.33|7453.33|7568.34|7448.34|7575.3|7455.3|7566.52|7446.52|281
1661353500000|2022-08-24 15:05:00|7568.27|7448.27|7584.77|7464.77|7584.77|7464.77|7568.27|7448.27|282
1661353800000|2022-08-24 15:10:00|7584.66|7464.66|7597.85|7477.85|7598.22|7478.22|7580.33|7460.33|285
1661354100000|2022-08-24 15:15:00|7597.77|7477.77|7609.39|7489.39|7613.9|7493.9|7597.69|7477.69|287
1661354400000|2022-08-24 15:20:00|7609.29|7489.29|7622.68|7502.68|7622.68|7502.68|7607.42|7487.42|278
1661354700000|2022-08-24 15:25:00|7623.1|7503.1|7633.12|7513.12|7639.37|7519.37|7623.1|7503.1|288
1661355000000|2022-08-24 15:30:00|7633.2|7513.2|7629.8|7509.8|7636.55|7516.55|7623.61|7503.61|289
1661355300000|2022-08-24 15:35:00|7629.82|7509.82|7628.41|7508.41|7634.49|7514.49|7628.24|7508.24|282
1661355600000|2022-08-24 15:40:00|7628.24|7508.24|7635.64|7515.64|7635.64|7515.64|7626.57|7506.57|283
1661355900000|2022-08-24 15:45:00|7635.88|7515.88|7634.86|7514.86|7643.02|7523.02|7634.86|7514.86|279
1661356200000|2022-08-24 15:50:00|7634.92|7514.92|7667.28|7547.28|7670.6|7550.6|7634.49|7514.49|290
1661356500000|2022-08-24 15:55:00|7667.31|7547.31|7664.84|7544.84|7671.24|7551.24|7658.18|7538.18|287
1661356800000|2022-08-24 16:00:00|7664.8|7544.8|7672.56|7552.56|7674.58|7554.58|7663.86|7543.86|291
1661357100000|2022-08-24 16:05:00|7672.55|7552.55|7698.23|7578.23|7699.69|7579.69|7672.28|7552.28|296
1661357400000|2022-08-24 16:10:00|7700.44|7580.44|7685.1|7565.1|7719.17|7599.17|7685.1|7565.1|290
1661357700000|2022-08-24 16:15:00|7684.96|7564.96|7683.12|7563.12|7686.55|7566.55|7670|7550|295
1661358000000|2022-08-24 16:20:00|7683.07|7563.07|7669.71|7549.71|7684.87|7564.87|7664.53|7544.53|291
1661358300000|2022-08-24 16:25:00|7669.73|7549.73|7670.27|7550.27|7681.08|7561.08|7669.17|7549.17|283
1661358600000|2022-08-24 16:30:00|7670.2|7550.2|7682.25|7562.25|7682.25|7562.25|7669.83|7549.83|278
1661358900000|2022-08-24 16:35:00|7682.31|7562.31|7673.12|7553.12|7684.58|7564.58|7672.35|7552.35|286
1661359200000|2022-08-24 16:40:00|7673.08|7553.08|7658.15|7538.15|7673.24|7553.24|7657.86|7537.86|286
1661359500000|2022-08-24 16:45:00|7658.18|7538.18|7674.03|7554.03|7674.99|7554.99|7658.18|7538.18|284
1661359800000|2022-08-24 16:50:00|7673.94|7553.94|7674.22|7554.22|7674.22|7554.22|7665.5|7545.5|266
1661360100000|2022-08-24 16:55:00|7674.18|7554.18|7671.14|7551.14|7675.65|7555.65|7670.86|7550.86|273
1661360400000|2022-08-24 17:00:00|7671|7551|7667.33|7547.33|7676.2|7556.2|7664.91|7544.91|281
1661360700000|2022-08-24 17:05:00|7667.2|7547.2|7677.58|7557.58|7678.59|7558.59|7663|7543|284
1661361000000|2022-08-24 17:10:00|7677.65|7557.65|7671.06|7551.06|7677.96|7557.96|7671.06|7551.06|274
1661361300000|2022-08-24 17:15:00|7671.07|7551.07|7671.06|7551.06|7674.79|7554.79|7670.34|7550.34|276
1661361600000|2022-08-24 17:20:00|7670.92|7550.92|7645.23|7525.23|7670.92|7550.92|7644.75|7524.75|285
1661361900000|2022-08-24 17:25:00|7645.25|7525.25|7644.54|7524.54|7648.62|7528.62|7642.14|7522.14|284
1661362200000|2022-08-24 17:30:00|7644.49|7524.49|7646.05|7526.05|7647.22|7527.22|7642.76|7522.76|270
1661362500000|2022-08-24 17:35:00|7646.07|7526.07|7639.65|7519.65|7647|7527|7636.63|7516.63|278
1661362800000|2022-08-24 17:40:00|7639.61|7519.61|7639.39|7519.39|7642.19|7522.19|7636.66|7516.66|275
1661363100000|2022-08-24 17:45:00|7639.35|7519.35|7635.51|7515.51|7639.9|7519.9|7633.16|7513.16|280
1661363400000|2022-08-24 17:50:00|7635.5|7515.5|7632.32|7512.32|7640.61|7520.61|7632.23|7512.23|284
1661363700000|2022-08-24 17:55:00|7632.22|7512.22|7640.62|7520.62|7640.62|7520.62|7631|7511|276
1661364000000|2022-08-24 18:00:00|7640.49|7520.49|7647.72|7527.72|7648.37|7528.37|7640.38|7520.38|265
1661364300000|2022-08-24 18:05:00|7647.69|7527.69|7653.1|7533.1|7653.11|7533.11|7645.36|7525.36|263
1661364600000|2022-08-24 18:10:00|7653.14|7533.14|7651.27|7531.27|7656.03|7536.03|7651.27|7531.27|272
1661364900000|2022-08-24 18:15:00|7651.24|7531.24|7655.6|7535.6|7655.6|7535.6|7650.17|7530.17|276
1661365200000|2022-08-24 18:20:00|7655.62|7535.62|7659.59|7539.59|7659.76|7539.76|7654.2|7534.2|269
1661365500000|2022-08-24 18:25:00|7659.67|7539.67|7662.18|7542.18|7664.82|7544.82|7657.62|7537.62|290
1661365800000|2022-08-24 18:30:00|7661.96|7541.96|7648.5|7528.5|7662.15|7542.15|7648.5|7528.5|268
1661366100000|2022-08-24 18:35:00|7648.56|7528.56|7644.37|7524.37|7650.52|7530.52|7643.95|7523.95|256
1661366400000|2022-08-24 18:40:00|7644.34|7524.34|7657|7537|7657.46|7537.46|7644.33|7524.33|267
1661366700000|2022-08-24 18:45:00|7656.98|7536.98|7645.21|7525.21|7656.98|7536.98|7645.21|7525.21|275
1661367000000|2022-08-24 18:50:00|7644.87|7524.87|7647.2|7527.2|7647.31|7527.31|7641.09|7521.09|265
1661367300000|2022-08-24 18:55:00|7647.22|7527.22|7644.06|7524.06|7649.34|7529.34|7642.39|7522.39|269
1661367600000|2022-08-24 19:00:00|7644.14|7524.14|7649.37|7529.37|7649.37|7529.37|7644.08|7524.08|256
1661367900000|2022-08-24 19:05:00|7649.43|7529.43|7664.31|7544.31|7665.72|7545.72|7649.43|7529.43|267
1661368200000|2022-08-24 19:10:00|7664.32|7544.32|7674.02|7554.02|7674.35|7554.35|7662.78|7542.78|281
1661368500000|2022-08-24 19:15:00|7673.89|7553.89|7675.81|7555.81|7676.01|7556.01|7672.19|7552.19|266
1661368800000|2022-08-24 19:20:00|7675.8|7555.8|7677.94|7557.94|7677.94|7557.94|7672.75|7552.75|273
1661369100000|2022-08-24 19:25:00|7677.85|7557.85|7674.14|7554.14|7686.95|7566.95|7674.14|7554.14|279
1661369400000|2022-08-24 19:30:00|7674.23|7554.23|7689.99|7569.99|7690.33|7570.33|7674.23|7554.23|278
1661369700000|2022-08-24 19:35:00|7689.91|7569.91|7698.36|7578.36|7698.36|7578.36|7689.63|7569.63|270
1661370000000|2022-08-24 19:40:00|7698.91|7578.91|7692.91|7572.91|7704.76|7584.76|7692.73|7572.73|272
1661370300000|2022-08-24 19:45:00|7692.97|7572.97|7691.24|7571.24|7693.93|7573.93|7689.93|7569.93|279
1661370600000|2022-08-24 19:50:00|7691.21|7571.21|7679.81|7559.81|7691.21|7571.21|7679.81|7559.81|278
1661370900000|2022-08-24 19:55:00|7679.82|7559.82|7667.94|7547.94|7680.22|7560.22|7667.94|7547.94|278
1661371200000|2022-08-24 20:00:00|7667.41|7547.41|7665.29|7545.29|7672.24|7552.24|7664.77|7544.77|287
1661371500000|2022-08-24 20:05:00|7665.25|7545.25|7655.32|7535.32|7665.31|7545.31|7654.69|7534.69|282
1661371800000|2022-08-24 20:10:00|7655.37|7535.37|7664.22|7544.22|7664.39|7544.39|7653.29|7533.29|281
1661372100000|2022-08-24 20:15:00|7664.2|7544.2|7684.61|7564.61|7685.4|7565.4|7663.5|7543.5|272
1661372400000|2022-08-24 20:20:00|7684.57|7564.57|7677.09|7557.09|7684.66|7564.66|7670|7550|271
1661372700000|2022-08-24 20:25:00|7677.11|7557.11|7674.79|7554.79|7677.55|7557.55|7673.48|7553.48|265
1661373000000|2022-08-24 20:30:00|7674.73|7554.73|7676.04|7556.04|7678.92|7558.92|7674.31|7554.31|254
1661373300000|2022-08-24 20:35:00|7676.16|7556.16|7675.68|7555.68|7678.83|7558.83|7673.5|7553.5|272
1661373600000|2022-08-24 20:40:00|7675.64|7555.64|7678.2|7558.2|7679.3|7559.3|7675.12|7555.12|267
1661373900000|2022-08-24 20:45:00|7678.23|7558.23|7679.61|7559.61|7680.98|7560.98|7678.1|7558.1|265
1661374200000|2022-08-24 20:50:00|7679.65|7559.65|7682.64|7562.64|7687.39|7567.39|7679.59|7559.59|256
1661374500000|2022-08-24 20:55:00|7682.59|7562.59|7679.56|7559.56|7682.66|7562.66|7676.01|7556.01|269
1661374800000|2022-08-24 21:00:00|7679.53|7559.53|7672.83|7552.83|7680.03|7560.03|7672.2|7552.2|263
1661375100000|2022-08-24 21:05:00|7672.85|7552.85|7664.43|7544.43|7673.1|7553.1|7664.43|7544.43|262
1661375400000|2022-08-24 21:10:00|7664.4|7544.4|7661.64|7541.64|7666.46|7546.46|7661.58|7541.58|268
1661375700000|2022-08-24 21:15:00|7661.87|7541.87|7664.92|7544.92|7664.92|7544.92|7660.25|7540.25|257
1661376000000|2022-08-24 21:20:00|7665.02|7545.02|7671.82|7551.82|7672.17|7552.17|7664.69|7544.69|260
1661376300000|2022-08-24 21:25:00|7671.91|7551.91|7673.23|7553.23|7675.07|7555.07|7671.89|7551.89|240
1661376600000|2022-08-24 21:30:00|7673.26|7553.26|7664.69|7544.69|7674.23|7554.23|7664.65|7544.65|264
1661376900000|2022-08-24 21:35:00|7664.55|7544.55|7669.54|7549.54|7669.67|7549.67|7661.69|7541.69|260
1661377200000|2022-08-24 21:40:00|7669.5|7549.5|7670.89|7550.89|7674.55|7554.55|7669.5|7549.5|269
1661377500000|2022-08-24 21:45:00|7670.73|7550.73|7667.59|7547.59|7671.73|7551.73|7667.59|7547.59|260
1661377800000|2022-08-24 21:50:00|7667.51|7547.51|7662.24|7542.24|7667.51|7547.51|7657.48|7537.48|265
1661378100000|2022-08-24 21:55:00|7662.22|7542.22|7634.06|7514.06|7662.22|7542.22|7633.41|7513.41|283
1661378400000|2022-08-24 22:00:00|7634.01|7514.01|7630.39|7510.39|7648.33|7528.33|7629.41|7509.41|285
1661378700000|2022-08-24 22:05:00|7630.37|7510.37|7628.22|7508.22|7631.94|7511.94|7623.89|7503.89|276
1661379000000|2022-08-24 22:10:00|7628.14|7508.14|7632.01|7512.01|7633.89|7513.89|7626.23|7506.23|272
1661379300000|2022-08-24 22:15:00|7632.02|7512.02|7616.27|7496.27|7632.21|7512.21|7615.85|7495.85|277
1661379600000|2022-08-24 22:20:00|7616.21|7496.21|7605.89|7485.89|7616.61|7496.61|7604.55|7484.55|265
1661379900000|2022-08-24 22:25:00|7605.69|7485.69|7607.8|7487.8|7609.34|7489.34|7598.77|7478.77|283
1661380200000|2022-08-24 22:30:00|7607.61|7487.61|7593.22|7473.22|7608.88|7488.88|7591.16|7471.16|287
1661380500000|2022-08-24 22:35:00|7593.27|7473.27|7592.55|7472.55|7599.39|7479.39|7592.55|7472.55|273
1661380800000|2022-08-24 22:40:00|7591.98|7471.98|7598.35|7478.35|7598.4|7478.4|7584.65|7464.65|281
1661381100000|2022-08-24 22:45:00|7598.32|7478.32|7590.02|7470.02|7598.52|7478.52|7588.48|7468.48|278
1661381400000|2022-08-24 22:50:00|7590.1|7470.1|7581.59|7461.59|7590.1|7470.1|7581.05|7461.05|189
1661382000000|2022-08-24 23:00:00|7587.22|7467.22|7592.7|7472.7|7598.43|7478.43|7587.16|7467.16|234
1661382300000|2022-08-24 23:05:00|7592.59|7472.59|7589.29|7469.29|7592.59|7472.59|7589.12|7469.12|269
1661382600000|2022-08-24 23:10:00|7589.19|7469.19|7595.95|7475.95|7596.16|7476.16|7587.58|7467.58|260
1661382900000|2022-08-24 23:15:00|7595.91|7475.91|7603.14|7483.14|7605.75|7485.75|7595.86|7475.86|267
1661383200000|2022-08-24 23:20:00|7603.13|7483.13|7599.05|7479.05|7605.64|7485.64|7599.05|7479.05|270
1661383500000|2022-08-24 23:25:00|7599.07|7479.07|7586.52|7466.52|7599.09|7479.09|7577.75|7457.75|283
1661383800000|2022-08-24 23:30:00|7586.54|7466.54|7562.1|7442.1|7587.51|7467.51|7562.1|7442.1|261
1661384100000|2022-08-24 23:35:00|7561.97|7441.97|7570.21|7450.21|7570.79|7450.79|7558.04|7438.04|281
1661384400000|2022-08-24 23:40:00|7570.3|7450.3|7561.89|7441.89|7575.05|7455.05|7561.8|7441.8|267
1661384700000|2022-08-24 23:45:00|7562.14|7442.14|7556.55|7436.55|7563.32|7443.32|7555.63|7435.63|268
1661385000000|2022-08-24 23:50:00|7556.51|7436.51|7558.04|7438.04|7560.52|7440.52|7556.5|7436.5|271
1661385300000|2022-08-24 23:55:00|7557.95|7437.95|7557.26|7437.26|7561.23|7441.23|7555.84|7435.84|263
1661385600000|2022-08-25 00:00:00|7557.18|7437.18|7556.12|7436.12|7560.27|7440.27|7550.55|7430.55|279
1661385900000|2022-08-25 00:05:00|7556.13|7436.13|7578.74|7458.74|7578.74|7458.74|7556.13|7436.13|268
1661386200000|2022-08-25 00:10:00|7578.82|7458.82|7564.29|7444.29|7579.42|7459.42|7564.17|7444.17|269
1661386500000|2022-08-25 00:15:00|7564.32|7444.32|7571.03|7451.03|7571.03|7451.03|7559.75|7439.75|284
1661386800000|2022-08-25 00:20:00|7571.41|7451.41|7568.22|7448.22|7575.04|7455.04|7566.76|7446.76|253
1661387100000|2022-08-25 00:25:00|7568.2|7448.2|7569.66|7449.66|7569.67|7449.67|7565.88|7445.88|253
1661387400000|2022-08-25 00:30:00|7569.67|7449.67|7590.77|7470.77|7590.88|7470.88|7566.05|7446.05|281
1661387700000|2022-08-25 00:35:00|7590.57|7470.57|7597.6|7477.6|7597.6|7477.6|7589.03|7469.03|276
1661388000000|2022-08-25 00:40:00|7597.53|7477.53|7601.95|7481.95|7602.22|7482.22|7597.39|7477.39|266
1661388300000|2022-08-25 00:45:00|7602.11|7482.11|7608.04|7488.04|7610.44|7490.44|7600.9|7480.9|259
1661388600000|2022-08-25 00:50:00|7608.07|7488.07|7608.66|7488.66|7610.2|7490.2|7605.82|7485.82|262
1661388900000|2022-08-25 00:55:00|7608.67|7488.67|7602.44|7482.44|7608.91|7488.91|7601.55|7481.55|253
1661389200000|2022-08-25 01:00:00|7602.47|7482.47|7609.44|7489.44|7609.7|7489.7|7599.38|7479.38|263
1661389500000|2022-08-25 01:05:00|7609.36|7489.36|7601.24|7481.24|7609.57|7489.57|7601.24|7481.24|273
1661389800000|2022-08-25 01:10:00|7601.29|7481.29|7602.37|7482.37|7603.85|7483.85|7598.97|7478.97|260
1661390100000|2022-08-25 01:15:00|7602.31|7482.31|7620.77|7500.77|7620.77|7500.77|7601.12|7481.12|269
1661390400000|2022-08-25 01:20:00|7620.68|7500.68|7618.78|7498.78|7625.61|7505.61|7617.8|7497.8|273
1661390700000|2022-08-25 01:25:00|7618.81|7498.81|7621.41|7501.41|7622.41|7502.41|7618.28|7498.28|272
1661391000000|2022-08-25 01:30:00|7621.47|7501.47|7635.52|7515.52|7636.44|7516.44|7620.76|7500.76|279
1661391300000|2022-08-25 01:35:00|7635.68|7515.68|7647.2|7527.2|7650.1|7530.1|7635.62|7515.62|271
1661391600000|2022-08-25 01:40:00|7646.95|7526.95|7652.81|7532.81|7652.81|7532.81|7643.17|7523.17|269
1661391900000|2022-08-25 01:45:00|7652.61|7532.61|7646.27|7526.27|7652.82|7532.82|7640.75|7520.75|272
1661392200000|2022-08-25 01:50:00|7646.28|7526.28|7638.54|7518.54|7646.69|7526.69|7636.45|7516.45|268
1661392500000|2022-08-25 01:55:00|7638.55|7518.55|7628.89|7508.89|7638.57|7518.57|7627.58|7507.58|268
1661392800000|2022-08-25 02:00:00|7628.95|7508.95|7630.11|7510.11|7630.54|7510.54|7627.03|7507.03|267
1661393100000|2022-08-25 02:05:00|7630.17|7510.17|7623.4|7503.4|7632.26|7512.26|7623.27|7503.27|270
1661393400000|2022-08-25 02:10:00|7623.26|7503.26|7618.58|7498.58|7623.94|7503.94|7618.44|7498.44|272
1661393700000|2022-08-25 02:15:00|7618.55|7498.55|7621.16|7501.16|7623.87|7503.87|7615.17|7495.17|275
1661394000000|2022-08-25 02:20:00|7621.17|7501.17|7613.14|7493.14|7621.17|7501.17|7610.47|7490.47|269
1661394300000|2022-08-25 02:25:00|7613.3|7493.3|7612.19|7492.19|7617.09|7497.09|7612.19|7492.19|253
1661394600000|2022-08-25 02:30:00|7612.04|7492.04|7615.39|7495.39|7615.48|7495.48|7608.76|7488.76|274
1661394900000|2022-08-25 02:35:00|7615.62|7495.62|7607.76|7487.76|7616.8|7496.8|7607.74|7487.74|268
1661395200000|2022-08-25 02:40:00|7607.61|7487.61|7611.64|7491.64|7613.33|7493.33|7607.28|7487.28|264
1661395500000|2022-08-25 02:45:00|7611.62|7491.62|7613.3|7493.3|7613.36|7493.36|7609.67|7489.67|258
1661395800000|2022-08-25 02:50:00|7613.31|7493.31|7619.84|7499.84|7619.95|7499.95|7612.89|7492.89|256
1661396100000|2022-08-25 02:55:00|7619.63|7499.63|7619.82|7499.82|7622.7|7502.7|7618.47|7498.47|260
1661396400000|2022-08-25 03:00:00|7619.8|7499.8|7617.09|7497.09|7624.73|7504.73|7617.04|7497.04|263
1661396700000|2022-08-25 03:05:00|7617.1|7497.1|7627.46|7507.46|7627.58|7507.58|7613.33|7493.33|276
1661397000000|2022-08-25 03:10:00|7627.33|7507.33|7634.9|7514.9|7634.9|7514.9|7627.08|7507.08|262
1661397300000|2022-08-25 03:15:00|7634.89|7514.89|7634.76|7514.76|7639.86|7519.86|7634.52|7514.52|266
1661397600000|2022-08-25 03:20:00|7634.83|7514.83|7626.21|7506.21|7634.85|7514.85|7625.61|7505.61|248
1661397900000|2022-08-25 03:25:00|7626.08|7506.08|7618.63|7498.63|7626.11|7506.11|7615.48|7495.48|269
1661398200000|2022-08-25 03:30:00|7618.7|7498.7|7594.75|7474.75|7619.6|7499.6|7594.68|7474.68|272
1661398500000|2022-08-25 03:35:00|7594.45|7474.45|7585.66|7465.66|7594.45|7474.45|7582.98|7462.98|281
1661398800000|2022-08-25 03:40:00|7585.8|7465.8|7587.31|7467.31|7589.89|7469.89|7585.44|7465.44|257
1661399100000|2022-08-25 03:45:00|7587.43|7467.43|7587.1|7467.1|7590.86|7470.86|7586.29|7466.29|265
1661399400000|2022-08-25 03:50:00|7587.12|7467.12|7588.47|7468.47|7592.5|7472.5|7586.56|7466.56|260
1661399700000|2022-08-25 03:55:00|7588.5|7468.5|7588.82|7468.82|7590.3|7470.3|7585.72|7465.72|261
1661400000000|2022-08-25 04:00:00|7588.67|7468.67|7596.52|7476.52|7596.59|7476.59|7586.96|7466.96|267
1661400300000|2022-08-25 04:05:00|7596.51|7476.51|7606.87|7486.87|7607.06|7487.06|7596.51|7476.51|267
1661400600000|2022-08-25 04:10:00|7606.97|7486.97|7615.03|7495.03|7615.1|7495.1|7605.45|7485.45|270
1661400900000|2022-08-25 04:15:00|7615.01|7495.01|7608.38|7488.38|7615.01|7495.01|7606.48|7486.48|262
1661401200000|2022-08-25 04:20:00|7608.57|7488.57|7605.94|7485.94|7610.66|7490.66|7605.94|7485.94|259
1661401500000|2022-08-25 04:25:00|7605.84|7485.84|7608.21|7488.21|7610.33|7490.33|7604.3|7484.3|272
1661401800000|2022-08-25 04:30:00|7608.28|7488.28|7615.8|7495.8|7615.8|7495.8|7605.87|7485.87|273
1661402100000|2022-08-25 04:35:00|7615.94|7495.94|7615.99|7495.99|7618.09|7498.09|7615.88|7495.88|252
1661402400000|2022-08-25 04:40:00|7616.02|7496.02|7612.78|7492.78|7617.83|7497.83|7612.78|7492.78|261
1661402700000|2022-08-25 04:45:00|7612.75|7492.75|7614.01|7494.01|7614.01|7494.01|7610.34|7490.34|256
1661403000000|2022-08-25 04:50:00|7613.97|7493.97|7609.46|7489.46|7614.93|7494.93|7608.19|7488.19|255
1661403300000|2022-08-25 04:55:00|7609.5|7489.5|7617.56|7497.56|7617.61|7497.61|7609.47|7489.47|258
1661403600000|2022-08-25 05:00:00|7617.65|7497.65|7624.35|7504.35|7624.66|7504.66|7617.2|7497.2|261
1661403900000|2022-08-25 05:05:00|7624.4|7504.4|7621.17|7501.17|7624.4|7504.4|7621.17|7501.17|256
1661404200000|2022-08-25 05:10:00|7621.12|7501.12|7623.6|7503.6|7623.77|7503.77|7618.95|7498.95|265
1661404500000|2022-08-25 05:15:00|7623.7|7503.7|7628.18|7508.18|7628.18|7508.18|7622.95|7502.95|251
1661404800000|2022-08-25 05:20:00|7628.23|7508.23|7623.47|7503.47|7630.56|7510.56|7623.37|7503.37|255
1661405100000|2022-08-25 05:25:00|7623.5|7503.5|7621.33|7501.33|7628.05|7508.05|7619.19|7499.19|269
1661405400000|2022-08-25 05:30:00|7621.4|7501.4|7611.84|7491.84|7621.59|7501.59|7611.84|7491.84|249
1661405700000|2022-08-25 05:35:00|7611.75|7491.75|7611.39|7491.39|7614.25|7494.25|7609.29|7489.29|251
1661406000000|2022-08-25 05:40:00|7611.35|7491.35|7611.68|7491.68|7612.85|7492.85|7609.62|7489.62|251
1661406300000|2022-08-25 05:45:00|7611.63|7491.63|7624.09|7504.09|7624.76|7504.76|7611.63|7491.63|263
1661406600000|2022-08-25 05:50:00|7624.04|7504.04|7631.83|7511.83|7633.75|7513.75|7623.9|7503.9|260
1661406900000|2022-08-25 05:55:00|7631.84|7511.84|7630.41|7510.41|7632.17|7512.17|7628.4|7508.4|257
1661407200000|2022-08-25 06:00:00|7630.46|7510.46|7631.39|7511.39|7635.2|7515.2|7629.15|7509.15|260
1661407500000|2022-08-25 06:05:00|7631.43|7511.43|7631.8|7511.8|7636.18|7516.18|7631.09|7511.09|266
1661407800000|2022-08-25 06:10:00|7631.94|7511.94|7638.9|7518.9|7639.74|7519.74|7631.87|7511.87|254
1661408100000|2022-08-25 06:15:00|7638.96|7518.96|7689.94|7569.94|7692.78|7572.78|7638.71|7518.71|295
1661408400000|2022-08-25 06:20:00|7690.01|7570.01|7682.83|7562.83|7698.86|7578.86|7682.83|7562.83|287
1661408700000|2022-08-25 06:25:00|7682.88|7562.88|7675.74|7555.74|7685.44|7565.44|7675.33|7555.33|279
1661409000000|2022-08-25 06:30:00|7676.15|7556.15|7700.2|7580.2|7700.2|7580.2|7676.15|7556.15|290
1661409300000|2022-08-25 06:35:00|7700.85|7580.85|7693.71|7573.71|7702.75|7582.75|7692.52|7572.52|275
1661409600000|2022-08-25 06:40:00|7692.84|7572.84|7702.41|7582.41|7703.67|7583.67|7688.82|7568.82|288
1661409900000|2022-08-25 06:45:00|7702.57|7582.57|7702.02|7582.02|7707.73|7587.73|7701.66|7581.66|284
1661410200000|2022-08-25 06:50:00|7702.2|7582.2|7701.24|7581.24|7703|7583|7699.55|7579.55|263
1661410500000|2022-08-25 06:55:00|7701.27|7581.27|7703.74|7583.74|7703.9|7583.9|7700.67|7580.67|270
1661410800000|2022-08-25 07:00:00|7703.7|7583.7|7711.14|7591.14|7712.08|7592.08|7699.97|7579.97|289
1661411100000|2022-08-25 07:05:00|7711.2|7591.2|7727.73|7607.73|7729.35|7609.35|7703.06|7583.06|285
1661411400000|2022-08-25 07:10:00|7727.77|7607.77|7746.02|7626.02|7747.14|7627.14|7727.54|7607.54|285
1661411700000|2022-08-25 07:15:00|7745.86|7625.86|7741.95|7621.95|7747.09|7627.09|7739.88|7619.88|277
1661412000000|2022-08-25 07:20:00|7741.88|7621.88|7733.76|7613.76|7742.54|7622.54|7731.43|7611.43|283
1661412300000|2022-08-25 07:25:00|7733.68|7613.68|7728.61|7608.61|7733.9|7613.9|7728.52|7608.52|278
1661412600000|2022-08-25 07:30:00|7728.68|7608.68|7720.94|7600.94|7729.06|7609.06|7719.28|7599.28|281
1661412900000|2022-08-25 07:35:00|7720.83|7600.83|7731.31|7611.31|7731.46|7611.46|7719.73|7599.73|279
1661413200000|2022-08-25 07:40:00|7731.46|7611.46|7740.5|7620.5|7744.95|7624.95|7731.46|7611.46|280
1661413500000|2022-08-25 07:45:00|7740.69|7620.69|7740.37|7620.37|7743.05|7623.05|7740.34|7620.34|264
1661413800000|2022-08-25 07:50:00|7740.5|7620.5|7743.28|7623.28|7749.99|7629.99|7740.5|7620.5|283
1661414100000|2022-08-25 07:55:00|7743.26|7623.26|7748.37|7628.37|7748.37|7628.37|7740.61|7620.61|275
1661414400000|2022-08-25 08:00:00|7748.36|7628.36|7750.84|7630.84|7752.88|7632.88|7747.62|7627.62|271
1661414700000|2022-08-25 08:05:00|7751.16|7631.16|7757.43|7637.43|7762.27|7642.27|7751.12|7631.12|278
1661415000000|2022-08-25 08:10:00|7757.49|7637.49|7750.81|7630.81|7760.63|7640.63|7750.8|7630.8|276
1661415300000|2022-08-25 08:15:00|7750.86|7630.86|7740.43|7620.43|7750.86|7630.86|7738.25|7618.25|281
1661415600000|2022-08-25 08:20:00|7740.46|7620.46|7736.89|7616.89|7742.53|7622.53|7736.78|7616.78|277
1661415900000|2022-08-25 08:25:00|7737|7617|7738.07|7618.07|7742.04|7622.04|7736.56|7616.56|274
1661416200000|2022-08-25 08:30:00|7738.09|7618.09|7736.22|7616.22|7739.39|7619.39|7734.38|7614.38|283
1661416500000|2022-08-25 08:35:00|7736.28|7616.28|7738.87|7618.87|7739.51|7619.51|7733.48|7613.48|278
1661416800000|2022-08-25 08:40:00|7738.9|7618.9|7733.95|7613.95|7741.17|7621.17|7732.75|7612.75|278
1661417100000|2022-08-25 08:45:00|7734.07|7614.07|7738.13|7618.13|7738.28|7618.28|7734.07|7614.07|269
1661417400000|2022-08-25 08:50:00|7738.25|7618.25|7728.31|7608.31|7738.7|7618.7|7728.31|7608.31|275
1661417700000|2022-08-25 08:55:00|7727.99|7607.99|7729.9|7609.9|7730.66|7610.66|7724.21|7604.21|265
1661418000000|2022-08-25 09:00:00|7729.85|7609.85|7735.53|7615.53|7740.53|7620.53|7729.01|7609.01|275
1661418300000|2022-08-25 09:05:00|7735.29|7615.29|7732|7612|7737.35|7617.35|7731.85|7611.85|271
1661418600000|2022-08-25 09:10:00|7732.28|7612.28|7725.63|7605.63|7732.38|7612.38|7725.39|7605.39|272
1661418900000|2022-08-25 09:15:00|7725.66|7605.66|7725.71|7605.71|7727.37|7607.37|7723.09|7603.09|279
1661419200000|2022-08-25 09:20:00|7725.65|7605.65|7718.02|7598.02|7725.71|7605.71|7717.34|7597.34|291
1661419500000|2022-08-25 09:25:00|7717.89|7597.89|7707.34|7587.34|7717.89|7597.89|7706.95|7586.95|282
1661419800000|2022-08-25 09:30:00|7707.35|7587.35|7709.38|7589.38|7709.9|7589.9|7703.63|7583.63|274
1661420100000|2022-08-25 09:35:00|7709.43|7589.43|7701.76|7581.76|7709.43|7589.43|7701.07|7581.07|265
1661420400000|2022-08-25 09:40:00|7701.94|7581.94|7712.96|7592.96|7713.15|7593.15|7700.73|7580.73|270
1661420700000|2022-08-25 09:45:00|7712.84|7592.84|7708.75|7588.75|7716.55|7596.55|7708.42|7588.42|270
1661421000000|2022-08-25 09:50:00|7708.84|7588.84|7718.16|7598.16|7718.46|7598.46|7704.51|7584.51|264
1661421300000|2022-08-25 09:55:00|7718.14|7598.14|7722.97|7602.97|7724.26|7604.26|7717.53|7597.53|270
1661421600000|2022-08-25 10:00:00|7722.78|7602.78|7718.85|7598.85|7727.65|7607.65|7718.64|7598.64|281
1661421900000|2022-08-25 10:05:00|7718.59|7598.59|7712.86|7592.86|7718.66|7598.66|7711.8|7591.8|274
1661422200000|2022-08-25 10:10:00|7712.98|7592.98|7718.31|7598.31|7719.47|7599.47|7712.36|7592.36|270
1661422500000|2022-08-25 10:15:00|7718.48|7598.48|7720.49|7600.49|7720.74|7600.74|7715.53|7595.53|275
1661422800000|2022-08-25 10:20:00|7720.48|7600.48|7730.27|7610.27|7730.44|7610.44|7719.77|7599.77|282
1661423100000|2022-08-25 10:25:00|7730.36|7610.36|7741.77|7621.77|7741.83|7621.83|7729.93|7609.93|270
1661423400000|2022-08-25 10:30:00|7741.76|7621.76|7750.03|7630.03|7750.03|7630.03|7737.57|7617.57|284
1661423700000|2022-08-25 10:35:00|7750.05|7630.05|7749.65|7629.65|7751.19|7631.19|7741.76|7621.76|276
1661424000000|2022-08-25 10:40:00|7749.98|7629.98|7750.75|7630.75|7753.94|7633.94|7747.44|7627.44|286
1661424300000|2022-08-25 10:45:00|7750.85|7630.85|7738.31|7618.31|7750.85|7630.85|7737.85|7617.85|282
1661424600000|2022-08-25 10:50:00|7738.26|7618.26|7713.15|7593.15|7738.26|7618.26|7713.05|7593.05|282
1661424900000|2022-08-25 10:55:00|7713.42|7593.42|7714.55|7594.55|7717.55|7597.55|7712.92|7592.92|276
1661425200000|2022-08-25 11:00:00|7714.45|7594.45|7719.2|7599.2|7719.29|7599.29|7707.64|7587.64|291
1661425500000|2022-08-25 11:05:00|7719.23|7599.23|7720.57|7600.57|7721.87|7601.87|7714.46|7594.46|278
1661425800000|2022-08-25 11:10:00|7720.5|7600.5|7746|7626|7746|7626|7720.26|7600.26|282
1661426100000|2022-08-25 11:15:00|7746.01|7626.01|7743.86|7623.86|7752.61|7632.61|7741.2|7621.2|290
1661426400000|2022-08-25 11:20:00|7743.82|7623.82|7753.5|7633.5|7753.61|7633.61|7742.53|7622.53|278
1661426700000|2022-08-25 11:25:00|7753.49|7633.49|7755.79|7635.79|7758.29|7638.29|7752.4|7632.4|279
1661427000000|2022-08-25 11:30:00|7755.78|7635.78|7746.17|7626.17|7755.92|7635.92|7744.76|7624.76|279
1661427300000|2022-08-25 11:35:00|7746.33|7626.33|7757.34|7637.34|7757.56|7637.56|7746.05|7626.05|277
1661427600000|2022-08-25 11:40:00|7757.46|7637.46|7754.92|7634.92|7759.73|7639.73|7750.35|7630.35|286
1661427900000|2022-08-25 11:45:00|7754.94|7634.94|7759.7|7639.7|7759.84|7639.84|7753.54|7633.54|288
1661428200000|2022-08-25 11:50:00|7759.53|7639.53|7764.12|7644.12|7765.37|7645.37|7757.68|7637.68|278
1661428500000|2022-08-25 11:55:00|7764.18|7644.18|7775.62|7655.62|7777.32|7657.32|7763.92|7643.92|282
1661428800000|2022-08-25 12:00:00|7775.56|7655.56|7780.31|7660.31|7786.3|7666.3|7771.36|7651.36|281
1661429100000|2022-08-25 12:05:00|7780.33|7660.33|7767.86|7647.86|7780.53|7660.53|7767.44|7647.44|287
1661429400000|2022-08-25 12:10:00|7767.23|7647.23|7753.57|7633.57|7767.74|7647.74|7753.45|7633.45|286
1661429700000|2022-08-25 12:15:00|7753.49|7633.49|7740.17|7620.17|7753.49|7633.49|7739.6|7619.6|284
1661430000000|2022-08-25 12:20:00|7740.22|7620.22|7736|7616|7740.42|7620.42|7731.32|7611.32|285
1661430300000|2022-08-25 12:25:00|7735.99|7615.99|7739.98|7619.98|7742.69|7622.69|7732.93|7612.93|280
1661430600000|2022-08-25 12:30:00|7739.97|7619.97|7735.18|7615.18|7740.18|7620.18|7724.82|7604.82|290
1661430900000|2022-08-25 12:35:00|7735.44|7615.44|7763.07|7643.07|7763.07|7643.07|7734.86|7614.86|290
1661431200000|2022-08-25 12:40:00|7762.91|7642.91|7733.45|7613.45|7766.49|7646.49|7733.45|7613.45|286
1661431500000|2022-08-25 12:45:00|7733.27|7613.27|7721.84|7601.84|7738.99|7618.99|7720.32|7600.32|289
1661431800000|2022-08-25 12:50:00|7721.67|7601.67|7733.16|7613.16|7733.16|7613.16|7719.12|7599.12|286
1661432100000|2022-08-25 12:55:00|7733.15|7613.15|7732.51|7612.51|7735.44|7615.44|7728.32|7608.32|287
1661432400000|2022-08-25 13:00:00|7732.11|7612.11|7724.84|7604.84|7732.44|7612.44|7722.78|7602.78|282
1661432700000|2022-08-25 13:05:00|7724.6|7604.6|7713.27|7593.27|7729.98|7609.98|7712.84|7592.84|291
1661433000000|2022-08-25 13:10:00|7713.21|7593.21|7720.7|7600.7|7720.94|7600.94|7711.47|7591.47|286
1661433300000|2022-08-25 13:15:00|7720.75|7600.75|7706.13|7586.13|7720.83|7600.83|7706.11|7586.11|286
1661433600000|2022-08-25 13:20:00|7706.05|7586.05|7712.84|7592.84|7713.01|7593.01|7702.62|7582.62|292
1661433900000|2022-08-25 13:25:00|7712.81|7592.81|7728.75|7608.75|7728.86|7608.86|7712.74|7592.74|289
1661434200000|2022-08-25 13:30:00|7728.53|7608.53|7717.86|7597.86|7728.66|7608.66|7714.94|7594.94|283
1661434500000|2022-08-25 13:35:00|7717.82|7597.82|7725.16|7605.16|7726.76|7606.76|7714.98|7594.98|284
1661434800000|2022-08-25 13:40:00|7725.22|7605.22|7712.06|7592.06|7726.05|7606.05|7711.72|7591.72|284
1661435100000|2022-08-25 13:45:00|7712.11|7592.11|7717.96|7597.96|7720.99|7600.99|7709.3|7589.3|286
1661435400000|2022-08-25 13:50:00|7717.81|7597.81|7727.02|7607.02|7727.33|7607.33|7708.46|7588.46|294
1661435700000|2022-08-25 13:55:00|7727.09|7607.09|7745.85|7625.85|7749.23|7629.23|7726.89|7606.89|285
1661436000000|2022-08-25 14:00:00|7745.9|7625.9|7753.2|7633.2|7758.64|7638.64|7745.11|7625.11|287
1661436300000|2022-08-25 14:05:00|7753.33|7633.33|7731.54|7611.54|7753.46|7633.46|7730.6|7610.6|288
1661436600000|2022-08-25 14:10:00|7731.38|7611.38|7738.97|7618.97|7738.99|7618.99|7731.38|7611.38|276
1661436900000|2022-08-25 14:15:00|7739.08|7619.08|7731.5|7611.5|7743.34|7623.34|7731.5|7611.5|278
1661437200000|2022-08-25 14:20:00|7731.46|7611.46|7749.39|7629.39|7749.39|7629.39|7730.41|7610.41|286
1661437500000|2022-08-25 14:25:00|7749.9|7629.9|7745.35|7625.35|7754.65|7634.65|7743.77|7623.77|290
1661437800000|2022-08-25 14:30:00|7745.44|7625.44|7759.17|7639.17|7763.11|7643.11|7744.85|7624.85|295
1661438100000|2022-08-25 14:35:00|7759.04|7639.04|7771.25|7651.25|7772.04|7652.04|7758.69|7638.69|281
1661438400000|2022-08-25 14:40:00|7771.38|7651.38|7768.41|7648.41|7773.76|7653.76|7767.74|7647.74|285
1661438700000|2022-08-25 14:45:00|7768.5|7648.5|7755.55|7635.55|7770.55|7650.55|7755.12|7635.12|283
1661439000000|2022-08-25 14:50:00|7755.48|7635.48|7747.68|7627.68|7761.52|7641.52|7747.68|7627.68|287
1661439300000|2022-08-25 14:55:00|7747.8|7627.8|7732.99|7612.99|7747.8|7627.8|7728.98|7608.98|289
1661439600000|2022-08-25 15:00:00|7732.92|7612.92|7739.19|7619.19|7742.92|7622.92|7732.85|7612.85|290
1661439900000|2022-08-25 15:05:00|7739.28|7619.28|7735.26|7615.26|7739.41|7619.41|7732.58|7612.58|276
1661440200000|2022-08-25 15:10:00|7735.17|7615.17|7731.16|7611.16|7738.43|7618.43|7731.1|7611.1|277
1661440500000|2022-08-25 15:15:00|7731.06|7611.06|7711.02|7591.02|7731.07|7611.07|7711.02|7591.02|291
1661440800000|2022-08-25 15:20:00|7711|7591|7669.41|7549.41|7711.02|7591.02|7669.41|7549.41|296
1661441100000|2022-08-25 15:25:00|7669.18|7549.18|7655.26|7535.26|7669.18|7549.18|7643.57|7523.57|291
1661441400000|2022-08-25 15:30:00|7655.36|7535.36|7665.67|7545.67|7667.83|7547.83|7652.99|7532.99|290
1661441700000|2022-08-25 15:35:00|7665.47|7545.47|7676.85|7556.85|7676.93|7556.93|7665.38|7545.38|275
1661442000000|2022-08-25 15:40:00|7676.71|7556.71|7682.12|7562.12|7683.31|7563.31|7673.49|7553.49|279
1661442300000|2022-08-25 15:45:00|7682.2|7562.2|7684.55|7564.55|7686.62|7566.62|7676.98|7556.98|281
1661442600000|2022-08-25 15:50:00|7684.52|7564.52|7676.56|7556.56|7687.15|7567.15|7674.21|7554.21|284
1661442900000|2022-08-25 15:55:00|7676.73|7556.73|7682.26|7562.26|7682.28|7562.28|7671.63|7551.63|272
1661443200000|2022-08-25 16:00:00|7682.23|7562.23|7675.05|7555.05|7683.04|7563.04|7671.99|7551.99|271
1661443500000|2022-08-25 16:05:00|7675.23|7555.23|7684.45|7564.45|7686.42|7566.42|7668.5|7548.5|279
1661443800000|2022-08-25 16:10:00|7683.92|7563.92|7657.1|7537.1|7683.97|7563.97|7657.1|7537.1|278
1661444100000|2022-08-25 16:15:00|7657.18|7537.18|7668.74|7548.74|7668.74|7548.74|7655.32|7535.32|289
1661444400000|2022-08-25 16:20:00|7668.89|7548.89|7660.83|7540.83|7674.96|7554.96|7660.45|7540.45|278
1661444700000|2022-08-25 16:25:00|7660.95|7540.95|7677.45|7557.45|7677.53|7557.53|7660.95|7540.95|277
1661445000000|2022-08-25 16:30:00|7677.47|7557.47|7679.65|7559.65|7679.84|7559.84|7671.96|7551.96|285
1661445300000|2022-08-25 16:35:00|7679.66|7559.66|7681.55|7561.55|7684.39|7564.39|7678.67|7558.67|274
1661445600000|2022-08-25 16:40:00|7681.58|7561.58|7670.32|7550.32|7681.58|7561.58|7665.43|7545.43|282
1661445900000|2022-08-25 16:45:00|7670.49|7550.49|7645.35|7525.35|7671.65|7551.65|7644.95|7524.95|289
1661446200000|2022-08-25 16:50:00|7645.3|7525.3|7644.25|7524.25|7646.59|7526.59|7639.46|7519.46|281
1661446500000|2022-08-25 16:55:00|7644.13|7524.13|7646.95|7526.95|7649.31|7529.31|7643.75|7523.75|281
1661446800000|2022-08-25 17:00:00|7647.01|7527.01|7657.76|7537.76|7658.4|7538.4|7646.31|7526.31|278
1661447100000|2022-08-25 17:05:00|7657.83|7537.83|7661.78|7541.78|7668.66|7548.66|7657.76|7537.76|279
1661447400000|2022-08-25 17:10:00|7661.84|7541.84|7660.82|7540.82|7662.03|7542.03|7656.99|7536.99|283
1661447700000|2022-08-25 17:15:00|7660.85|7540.85|7675.85|7555.85|7676.15|7556.15|7660.73|7540.73|277
1661448000000|2022-08-25 17:20:00|7676.17|7556.17|7679.22|7559.22|7679.49|7559.49|7672.8|7552.8|276
1661448300000|2022-08-25 17:25:00|7679.3|7559.3|7682.21|7562.21|7683.25|7563.25|7677|7557|285
1661448600000|2022-08-25 17:30:00|7682.31|7562.31|7695.21|7575.21|7695.32|7575.32|7681.39|7561.39|281
1661448900000|2022-08-25 17:35:00|7695.16|7575.16|7701.9|7581.9|7706.5|7586.5|7694.85|7574.85|280
1661449200000|2022-08-25 17:40:00|7701.84|7581.84|7703.64|7583.64|7706.06|7586.06|7701.35|7581.35|276
1661449500000|2022-08-25 17:45:00|7703.66|7583.66|7700.49|7580.49|7709.57|7589.57|7700.49|7580.49|276
1661449800000|2022-08-25 17:50:00|7700.47|7580.47|7699.63|7579.63|7700.94|7580.94|7691.67|7571.67|284
1661450100000|2022-08-25 17:55:00|7699.59|7579.59|7697.57|7577.57|7700.62|7580.62|7697.56|7577.56|271
1661450400000|2022-08-25 18:00:00|7697.71|7577.71|7691.34|7571.34|7702.59|7582.59|7691.34|7571.34|279
1661450700000|2022-08-25 18:05:00|7690.84|7570.84|7693.3|7573.3|7693.47|7573.47|7686.55|7566.55|277
1661451000000|2022-08-25 18:10:00|7693.18|7573.18|7698.54|7578.54|7701.15|7581.15|7692.68|7572.68|279
1661451300000|2022-08-25 18:15:00|7698.61|7578.61|7689.94|7569.94|7698.61|7578.61|7689.94|7569.94|274
1661451600000|2022-08-25 18:20:00|7689.99|7569.99|7687.23|7567.23|7690.35|7570.35|7683|7563|279
1661451900000|2022-08-25 18:25:00|7687.21|7567.21|7691.29|7571.29|7692.6|7572.6|7686.65|7566.65|280
1661452200000|2022-08-25 18:30:00|7691.35|7571.35|7692.29|7572.29|7692.34|7572.34|7689.7|7569.7|277
1661452500000|2022-08-25 18:35:00|7692.26|7572.26|7684.24|7564.24|7694.22|7574.22|7684.15|7564.15|270
1661452800000|2022-08-25 18:40:00|7684.09|7564.09|7686.09|7566.09|7688.7|7568.7|7682.81|7562.81|280
1661453100000|2022-08-25 18:45:00|7686.2|7566.2|7672.3|7552.3|7686.54|7566.54|7668.52|7548.52|291
1661453400000|2022-08-25 18:50:00|7672.48|7552.48|7671.53|7551.53|7673.39|7553.39|7669.34|7549.34|272
1661453700000|2022-08-25 18:55:00|7671.78|7551.78|7680.64|7560.64|7680.64|7560.64|7671.12|7551.12|268
1661454000000|2022-08-25 19:00:00|7680.56|7560.56|7688.23|7568.23|7688.25|7568.25|7679.5|7559.5|267
1661454300000|2022-08-25 19:05:00|7688.29|7568.29|7679.17|7559.17|7689.7|7569.7|7679.17|7559.17|274
1661454600000|2022-08-25 19:10:00|7679.11|7559.11|7688.03|7568.03|7688.03|7568.03|7676.65|7556.65|272
1661454900000|2022-08-25 19:15:00|7688.04|7568.04|7685.59|7565.59|7688.4|7568.4|7679.56|7559.56|282
1661455200000|2022-08-25 19:20:00|7685.98|7565.98|7706.76|7586.76|7708.82|7588.82|7685.77|7565.77|279
1661455500000|2022-08-25 19:25:00|7706.54|7586.54|7709.82|7589.82|7711.09|7591.09|7704.45|7584.45|270
1661455800000|2022-08-25 19:30:00|7709.87|7589.87|7706.49|7586.49|7710.29|7590.29|7701.31|7581.31|275
1661456100000|2022-08-25 19:35:00|7706.51|7586.51|7704.1|7584.1|7707.56|7587.56|7702.24|7582.24|271
1661456400000|2022-08-25 19:40:00|7704.08|7584.08|7715.79|7595.79|7715.84|7595.84|7703.96|7583.96|278
1661456700000|2022-08-25 19:45:00|7715.69|7595.69|7717.93|7597.93|7718.3|7598.3|7714.31|7594.31|281
1661457000000|2022-08-25 19:50:00|7717.84|7597.84|7704.96|7584.96|7717.84|7597.84|7699.17|7579.17|283
1661457300000|2022-08-25 19:55:00|7705.13|7585.13|7711.94|7591.94|7715.66|7595.66|7704.89|7584.89|285
1661457600000|2022-08-25 20:00:00|7712.02|7592.02|7706.38|7586.38|7714.75|7594.75|7704.78|7584.78|278
1661457900000|2022-08-25 20:05:00|7706.45|7586.45|7706.7|7586.7|7713.98|7593.98|7705.93|7585.93|273
1661458200000|2022-08-25 20:10:00|7706.49|7586.49|7701.92|7581.92|7706.49|7586.49|7699.65|7579.65|277
1661458500000|2022-08-25 20:15:00|7701.9|7581.9|7710.67|7590.67|7711.22|7591.22|7701.9|7581.9|274
1661458800000|2022-08-25 20:20:00|7710.68|7590.68|7697.87|7577.87|7711.21|7591.21|7697.87|7577.87|278
1661459100000|2022-08-25 20:25:00|7697.81|7577.81|7700.89|7580.89|7700.99|7580.99|7696.65|7576.65|280
1661459400000|2022-08-25 20:30:00|7700.86|7580.86|7701.49|7581.49|7702.03|7582.03|7697.53|7577.53|284
1661459700000|2022-08-25 20:35:00|7701.53|7581.53|7708.13|7588.13|7708.41|7588.41|7701.33|7581.33|255
1661460000000|2022-08-25 20:40:00|7708.11|7588.11|7726.75|7606.75|7728.7|7608.7|7707.78|7587.78|285
1661460300000|2022-08-25 20:45:00|7726.85|7606.85|7740.42|7620.42|7741.11|7621.11|7726.5|7606.5|283
1661460600000|2022-08-25 20:50:00|7740.47|7620.47|7736.09|7616.09|7740.79|7620.79|7735.93|7615.93|275
1661460900000|2022-08-25 20:55:00|7736.03|7616.03|7735.75|7615.75|7743.45|7623.45|7734.81|7614.81|274
1661461200000|2022-08-25 21:00:00|7735.83|7615.83|7737.19|7617.19|7737.48|7617.48|7731.69|7611.69|278
1661461500000|2022-08-25 21:05:00|7737.26|7617.26|7735.34|7615.34|7740.9|7620.9|7735.34|7615.34|267
1661461800000|2022-08-25 21:10:00|7735.28|7615.28|7728.85|7608.85|7735.99|7615.99|7726.87|7606.87|273
1661462100000|2022-08-25 21:15:00|7728.83|7608.83|7725.57|7605.57|7729.67|7609.67|7725.57|7605.57|261
1661462400000|2022-08-25 21:20:00|7725.58|7605.58|7727.02|7607.02|7727.38|7607.38|7721.12|7601.12|268
1661462700000|2022-08-25 21:25:00|7727|7607|7725.57|7605.57|7728.52|7608.52|7725.16|7605.16|269
1661463000000|2022-08-25 21:30:00|7725.64|7605.64|7727.49|7607.49|7729.58|7609.58|7725.19|7605.19|261
1661463300000|2022-08-25 21:35:00|7727.37|7607.37|7713.68|7593.68|7727.37|7607.37|7710.04|7590.04|271
1661463600000|2022-08-25 21:40:00|7713.69|7593.69|7708.15|7588.15|7713.72|7593.72|7707.88|7587.88|271
1661463900000|2022-08-25 21:45:00|7708.16|7588.16|7712|7592|7713.57|7593.57|7708.09|7588.09|263
1661464200000|2022-08-25 21:50:00|7711.86|7591.86|7698.45|7578.45|7712.49|7592.49|7698.31|7578.31|274
1661464500000|2022-08-25 21:55:00|7698.15|7578.15|7702.93|7582.93|7702.93|7582.93|7697.75|7577.75|272
1661464800000|2022-08-25 22:00:00|7702.99|7582.99|7705.99|7585.99|7711.04|7591.04|7702.86|7582.86|275
1661465100000|2022-08-25 22:05:00|7705.6|7585.6|7703.75|7583.75|7705.65|7585.65|7693.54|7573.54|270
1661465400000|2022-08-25 22:10:00|7703.7|7583.7|7704.66|7584.66|7709.64|7589.64|7703.68|7583.68|281
1661465700000|2022-08-25 22:15:00|7704.48|7584.48|7707.51|7587.51|7708.79|7588.79|7703.6|7583.6|271
1661466000000|2022-08-25 22:20:00|7707.43|7587.43|7704.94|7584.94|7707.52|7587.52|7701.28|7581.28|273
1661466300000|2022-08-25 22:25:00|7705.21|7585.21|7701.04|7581.04|7705.51|7585.51|7700.65|7580.65|280
1661466600000|2022-08-25 22:30:00|7701.1|7581.1|7694.4|7574.4|7702.18|7582.18|7692.52|7572.52|280
1661466900000|2022-08-25 22:35:00|7694.53|7574.53|7698.82|7578.82|7705.3|7585.3|7694.53|7574.53|277
1661467200000|2022-08-25 22:40:00|7698.85|7578.85|7699.9|7579.9|7705.76|7585.76|7698.22|7578.22|281
1661467500000|2022-08-25 22:45:00|7699.91|7579.91|7696.22|7576.22|7706.01|7586.01|7696.22|7576.22|285
1661467800000|2022-08-25 22:50:00|7696.14|7576.14|7678.28|7558.28|7696.18|7576.18|7675.45|7555.45|279
1661468100000|2022-08-25 22:55:00|7678.51|7558.51|7683.1|7563.1|7685.25|7565.25|7678.51|7558.51|141
1661468400000|2022-08-25 23:00:00|7658.99|7538.99|7663.31|7543.31|7663.44|7543.44|7658.83|7538.83|77
1661468700000|2022-08-25 23:05:00|7663.24|7543.24|7667.36|7547.36|7672.1|7552.1|7663.24|7543.24|282
1661469000000|2022-08-25 23:10:00|7667.31|7547.31|7664.71|7544.71|7668.58|7548.58|7662.53|7542.53|285
1661469300000|2022-08-25 23:15:00|7664.65|7544.65|7678.19|7558.19|7678.28|7558.28|7661.55|7541.55|283
1661469600000|2022-08-25 23:20:00|7678.16|7558.16|7680.79|7560.79|7680.79|7560.79|7676.22|7556.22|268
1661469900000|2022-08-25 23:25:00|7680.88|7560.88|7690.3|7570.3|7690.91|7570.91|7680.78|7560.78|284
1661470200000|2022-08-25 23:30:00|7690.16|7570.16|7688.12|7568.12|7692.4|7572.4|7688.12|7568.12|272
1661470500000|2022-08-25 23:35:00|7688.1|7568.1|7684.37|7564.37|7689.2|7569.2|7683.96|7563.96|261
1661470800000|2022-08-25 23:40:00|7684.39|7564.39|7681.3|7561.3|7684.82|7564.82|7681.3|7561.3|263
1661471100000|2022-08-25 23:45:00|7681.35|7561.35|7691.91|7571.91|7693.71|7573.71|7680.45|7560.45|275
1661471400000|2022-08-25 23:50:00|7691.87|7571.87|7683.7|7563.7|7693.02|7573.02|7683.14|7563.14|262
1661471700000|2022-08-25 23:55:00|7683.69|7563.69|7683.28|7563.28|7689.25|7569.25|7682.96|7562.96|268
1661472000000|2022-08-26 00:00:00|7683.05|7563.05|7665.19|7545.19|7683.05|7563.05|7664.93|7544.93|281
1661472300000|2022-08-26 00:05:00|7665.25|7545.25|7629.66|7509.66|7666.26|7546.26|7629.66|7509.66|285
1661472600000|2022-08-26 00:10:00|7629.23|7509.23|7633.24|7513.24|7633.24|7513.24|7620.78|7500.78|291
1661472900000|2022-08-26 00:15:00|7633.09|7513.09|7632.26|7512.26|7639.76|7519.76|7628.84|7508.84|281
1661473200000|2022-08-26 00:20:00|7632.23|7512.23|7658.22|7538.22|7658.55|7538.55|7632.02|7512.02|272
1661473500000|2022-08-26 00:25:00|7658.23|7538.23|7660.67|7540.67|7672.81|7552.81|7658.23|7538.23|280
1661473800000|2022-08-26 00:30:00|7660.83|7540.83|7666.74|7546.74|7667.44|7547.44|7655.01|7535.01|285
1661474100000|2022-08-26 00:35:00|7666.56|7546.56|7665.46|7545.46|7670.27|7550.27|7665.46|7545.46|275
1661474400000|2022-08-26 00:40:00|7665.1|7545.1|7653.79|7533.79|7665.1|7545.1|7653.77|7533.77|283
1661474700000|2022-08-26 00:45:00|7653.69|7533.69|7630.17|7510.17|7653.69|7533.69|7629.38|7509.38|288
1661475000000|2022-08-26 00:50:00|7630.13|7510.13|7610.55|7490.55|7630.21|7510.21|7607.25|7487.25|279
1661475300000|2022-08-26 00:55:00|7610.58|7490.58|7620.11|7500.11|7620.16|7500.16|7610.3|7490.3|282
1661475600000|2022-08-26 01:00:00|7620.09|7500.09|7626.1|7506.1|7630.94|7510.94|7617.38|7497.38|276
1661475900000|2022-08-26 01:05:00|7626.03|7506.03|7634.95|7514.95|7634.95|7514.95|7625.68|7505.68|279
1661476200000|2022-08-26 01:10:00|7634.83|7514.83|7634.83|7514.83|7636.28|7516.28|7632.07|7512.07|257
1661476500000|2022-08-26 01:15:00|7634.82|7514.82|7641.07|7521.07|7641.77|7521.77|7634.79|7514.79|278
1661476800000|2022-08-26 01:20:00|7641.11|7521.11|7635.77|7515.77|7645.44|7525.44|7635.73|7515.73|260
1661477100000|2022-08-26 01:25:00|7635.79|7515.79|7637.87|7517.87|7639.13|7519.13|7629.47|7509.47|270
1661477400000|2022-08-26 01:30:00|7637.71|7517.71|7634.84|7514.84|7638.94|7518.94|7633.34|7513.34|276
1661477700000|2022-08-26 01:35:00|7634.66|7514.66|7636.89|7516.89|7641.29|7521.29|7633.68|7513.68|257
1661478000000|2022-08-26 01:40:00|7636.81|7516.81|7639.67|7519.67|7641.04|7521.04|7636.25|7516.25|247
1661478300000|2022-08-26 01:45:00|7639.74|7519.74|7643.09|7523.09|7643.09|7523.09|7639.52|7519.52|247
1661478600000|2022-08-26 01:50:00|7643.52|7523.52|7651.33|7531.33|7652.02|7532.02|7643.42|7523.42|247
1661478900000|2022-08-26 01:55:00|7651.19|7531.19|7651.64|7531.64|7654.05|7534.05|7650.54|7530.54|252
1661479200000|2022-08-26 02:00:00|7651.72|7531.72|7654.98|7534.98|7657.19|7537.19|7650.67|7530.67|271
1661479500000|2022-08-26 02:05:00|7655.03|7535.03|7663.5|7543.5|7665.11|7545.11|7654.43|7534.43|269
1661479800000|2022-08-26 02:10:00|7663.42|7543.42|7657.5|7537.5|7663.42|7543.42|7652.93|7532.93|269
1661480100000|2022-08-26 02:15:00|7657.81|7537.81|7666.24|7546.24|7666.24|7546.24|7657.1|7537.1|266
1661480400000|2022-08-26 02:20:00|7666.28|7546.28|7669.43|7549.43|7670.32|7550.32|7666.12|7546.12|265
1661480700000|2022-08-26 02:25:00|7669.37|7549.37|7669.03|7549.03|7669.38|7549.38|7665.05|7545.05|268
1661481000000|2022-08-26 02:30:00|7668.96|7548.96|7665.59|7545.59|7670.28|7550.28|7665.19|7545.19|263
1661481300000|2022-08-26 02:35:00|7665.64|7545.64|7660.67|7540.67|7665.81|7545.81|7660.54|7540.54|264
1661481600000|2022-08-26 02:40:00|7660.71|7540.71|7658.51|7538.51|7663.9|7543.9|7658.49|7538.49|254
1661481900000|2022-08-26 02:45:00|7658.46|7538.46|7657.62|7537.62|7659.21|7539.21|7655.78|7535.78|244
1661482200000|2022-08-26 02:50:00|7657.63|7537.63|7654.2|7534.2|7660.91|7540.91|7653.63|7533.63|247
1661482500000|2022-08-26 02:55:00|7654.49|7534.49|7669.86|7549.86|7669.89|7549.89|7654.49|7534.49|260
1661482800000|2022-08-26 03:00:00|7669.88|7549.88|7663.76|7543.76|7673.12|7553.12|7663.39|7543.39|261
1661483100000|2022-08-26 03:05:00|7663.46|7543.46|7668.28|7548.28|7674.35|7554.35|7663.46|7543.46|244
1661483400000|2022-08-26 03:10:00|7668.35|7548.35|7664.98|7544.98|7668.35|7548.35|7659.13|7539.13|266
1661483700000|2022-08-26 03:15:00|7664.97|7544.97|7660.77|7540.77|7665.98|7545.98|7660.04|7540.04|255
1661484000000|2022-08-26 03:20:00|7660.74|7540.74|7663.2|7543.2|7666.35|7546.35|7659.59|7539.59|257
1661484300000|2022-08-26 03:25:00|7663.39|7543.39|7666.45|7546.45|7667.9|7547.9|7662.95|7542.95|272
1661484600000|2022-08-26 03:30:00|7666.5|7546.5|7665.38|7545.38|7667.31|7547.31|7663.19|7543.19|264
1661484900000|2022-08-26 03:35:00|7665.39|7545.39|7667.06|7547.06|7667.06|7547.06|7664.08|7544.08|245
1661485200000|2022-08-26 03:40:00|7666.95|7546.95|7664.69|7544.69|7668.59|7548.59|7664.45|7544.45|246
1661485500000|2022-08-26 03:45:00|7664.66|7544.66|7666.41|7546.41|7667.37|7547.37|7664.55|7544.55|253
1661485800000|2022-08-26 03:50:00|7666.33|7546.33|7667.63|7547.63|7667.99|7547.99|7662.69|7542.69|267
1661486100000|2022-08-26 03:55:00|7667.53|7547.53|7663.12|7543.12|7671.38|7551.38|7663.12|7543.12|266
1661486400000|2022-08-26 04:00:00|7662.91|7542.91|7659.09|7539.09|7662.98|7542.98|7657.62|7537.62|265
1661486700000|2022-08-26 04:05:00|7658.92|7538.92|7668.8|7548.8|7668.8|7548.8|7657.93|7537.93|265
1661487000000|2022-08-26 04:10:00|7668.75|7548.75|7662.16|7542.16|7669.11|7549.11|7661.35|7541.35|244
1661487300000|2022-08-26 04:15:00|7662.31|7542.31|7662.34|7542.34|7665.21|7545.21|7662.04|7542.04|265
1661487600000|2022-08-26 04:20:00|7662.26|7542.26|7656.83|7536.83|7662.26|7542.26|7656.83|7536.83|256
1661487900000|2022-08-26 04:25:00|7656.9|7536.9|7647.87|7527.87|7657.28|7537.28|7647.87|7527.87|260
1661488200000|2022-08-26 04:30:00|7647.95|7527.95|7650.45|7530.45|7651.47|7531.47|7642.28|7522.28|260
1661488500000|2022-08-26 04:35:00|7650.4|7530.4|7644.91|7524.91|7650.78|7530.78|7644.56|7524.56|248
1661488800000|2022-08-26 04:40:00|7644.87|7524.87|7644.63|7524.63|7649.75|7529.75|7644.19|7524.19|271
1661489100000|2022-08-26 04:45:00|7644.68|7524.68|7659.53|7539.53|7659.6|7539.6|7641.94|7521.94|275
1661489400000|2022-08-26 04:50:00|7659.58|7539.58|7659.21|7539.21|7664.66|7544.66|7658.74|7538.74|236
1661489700000|2022-08-26 04:55:00|7659.15|7539.15|7656.02|7536.02|7660.92|7540.92|7656.02|7536.02|257
1661490000000|2022-08-26 05:00:00|7656.04|7536.04|7641.82|7521.82|7656.05|7536.05|7641.63|7521.63|264
1661490300000|2022-08-26 05:05:00|7641.83|7521.83|7635.58|7515.58|7648.39|7528.39|7635.58|7515.58|262
1661490600000|2022-08-26 05:10:00|7635.57|7515.57|7617.91|7497.91|7635.57|7515.57|7617.91|7497.91|281
1661490900000|2022-08-26 05:15:00|7617.83|7497.83|7632.12|7512.12|7632.14|7512.14|7617.76|7497.76|278
1661491200000|2022-08-26 05:20:00|7632.19|7512.19|7594.22|7474.22|7633.1|7513.1|7594.22|7474.22|258
1661491500000|2022-08-26 05:25:00|7594.11|7474.11|7560.25|7440.25|7594.11|7474.11|7560.25|7440.25|295
1661491800000|2022-08-26 05:30:00|7559.7|7439.7|7565.78|7445.78|7567.8|7447.8|7555.49|7435.49|291
1661492100000|2022-08-26 05:35:00|7565.82|7445.82|7575.48|7455.48|7578.51|7458.51|7564.46|7444.46|283
1661492400000|2022-08-26 05:40:00|7575.49|7455.49|7575.81|7455.81|7576.87|7456.87|7573.37|7453.37|279
1661492700000|2022-08-26 05:45:00|7575.77|7455.77|7575.17|7455.17|7577.79|7457.79|7572.73|7452.73|262
1661493000000|2022-08-26 05:50:00|7575.19|7455.19|7588.99|7468.99|7591.12|7471.12|7575.19|7455.19|268
1661493300000|2022-08-26 05:55:00|7588.56|7468.56|7576.15|7456.15|7588.56|7468.56|7575.97|7455.97|273
1661493600000|2022-08-26 06:00:00|7576.29|7456.29|7572.23|7452.23|7576.29|7456.29|7563.9|7443.9|278
1661493900000|2022-08-26 06:05:00|7571.97|7451.97|7570.9|7450.9|7572.19|7452.19|7566.34|7446.34|253
1661494200000|2022-08-26 06:10:00|7570.91|7450.91|7582.19|7462.19|7582.28|7462.28|7570.81|7450.81|262
1661494500000|2022-08-26 06:15:00|7582.18|7462.18|7586.53|7466.53|7586.91|7466.91|7582.18|7462.18|265
1661494800000|2022-08-26 06:20:00|7586.55|7466.55|7587.71|7467.71|7591.49|7471.49|7586.55|7466.55|278
1661495100000|2022-08-26 06:25:00|7587.62|7467.62|7598.3|7478.3|7600.69|7480.69|7586.77|7466.77|276
1661495400000|2022-08-26 06:30:00|7598.22|7478.22|7607.18|7487.18|7607.18|7487.18|7598.11|7478.11|275
1661495700000|2022-08-26 06:35:00|7607.42|7487.42|7599.7|7479.7|7609.16|7489.16|7598.33|7478.33|276
1661496000000|2022-08-26 06:40:00|7600.01|7480.01|7589.11|7469.11|7600.08|7480.08|7583.83|7463.83|274
1661496300000|2022-08-26 06:45:00|7589.14|7469.14|7597.19|7477.19|7600.83|7480.83|7589.03|7469.03|284
1661496600000|2022-08-26 06:50:00|7597.34|7477.34|7583.89|7463.89|7597.34|7477.34|7583.76|7463.76|265
1661496900000|2022-08-26 06:55:00|7583.79|7463.79|7589.19|7469.19|7593.65|7473.65|7583.45|7463.45|269
1661497200000|2022-08-26 07:00:00|7589.17|7469.17|7575.02|7455.02|7593.01|7473.01|7574.75|7454.75|280
1661497500000|2022-08-26 07:05:00|7575.09|7455.09|7544.55|7424.55|7575.1|7455.1|7542.1|7422.1|287
1661497800000|2022-08-26 07:10:00|7544.39|7424.39|7557.62|7437.62|7557.77|7437.77|7543.45|7423.45|287
1661498100000|2022-08-26 07:15:00|7557.56|7437.56|7562.98|7442.98|7562.98|7442.98|7548.84|7428.84|285
1661498400000|2022-08-26 07:20:00|7563.1|7443.1|7567.21|7447.21|7567.51|7447.51|7560.94|7440.94|261
1661498700000|2022-08-26 07:25:00|7567.37|7447.37|7577.37|7457.37|7578.9|7458.9|7567.37|7447.37|274
1661499000000|2022-08-26 07:30:00|7577.33|7457.33|7579.08|7459.08|7579.08|7459.08|7574.97|7454.97|280
1661499300000|2022-08-26 07:35:00|7579.13|7459.13|7575.24|7455.24|7580.28|7460.28|7574.99|7454.99|271
1661499600000|2022-08-26 07:40:00|7575.26|7455.26|7569.85|7449.85|7575.35|7455.35|7566.94|7446.94|280
1661499900000|2022-08-26 07:45:00|7569.68|7449.68|7576.31|7456.31|7576.81|7456.81|7569.68|7449.68|268
1661500200000|2022-08-26 07:50:00|7576.43|7456.43|7583.72|7463.72|7584.29|7464.29|7576.31|7456.31|278
1661500500000|2022-08-26 07:55:00|7583.49|7463.49|7593.65|7473.65|7593.65|7473.65|7583.49|7463.49|259
1661500800000|2022-08-26 08:00:00|7594.22|7474.22|7592.05|7472.05|7594.73|7474.73|7584.56|7464.56|270
1661501100000|2022-08-26 08:05:00|7592.03|7472.03|7592.29|7472.29|7596.06|7476.06|7591.18|7471.18|271
1661501400000|2022-08-26 08:10:00|7592.14|7472.14|7590.34|7470.34|7592.41|7472.41|7588.22|7468.22|260
1661501700000|2022-08-26 08:15:00|7590.39|7470.39|7592.76|7472.76|7592.84|7472.84|7588.67|7468.67|276
1661502000000|2022-08-26 08:20:00|7592.77|7472.77|7593.37|7473.37|7595.09|7475.09|7592.11|7472.11|257
1661502300000|2022-08-26 08:25:00|7593.11|7473.11|7576.85|7456.85|7593.37|7473.37|7576.09|7456.09|283
1661502600000|2022-08-26 08:30:00|7576.84|7456.84|7581.82|7461.82|7581.97|7461.97|7569.72|7449.72|275
1661502900000|2022-08-26 08:35:00|7581.8|7461.8|7576.67|7456.67|7583.04|7463.04|7576.44|7456.44|277
1661503200000|2022-08-26 08:40:00|7576.7|7456.7|7578.87|7458.87|7579.15|7459.15|7575.39|7455.39|263
1661503500000|2022-08-26 08:45:00|7578.89|7458.89|7590.69|7470.69|7592.64|7472.64|7578.89|7458.89|280
1661503800000|2022-08-26 08:50:00|7590.67|7470.67|7596.65|7476.65|7603.2|7483.2|7590.67|7470.67|280
1661504100000|2022-08-26 08:55:00|7596.33|7476.33|7586.26|7466.26|7596.46|7476.46|7583.57|7463.57|266
1661504400000|2022-08-26 09:00:00|7586.22|7466.22|7588.42|7468.42|7588.97|7468.97|7583.88|7463.88|270
1661504700000|2022-08-26 09:05:00|7588.49|7468.49|7587.36|7467.36|7588.52|7468.52|7580.52|7460.52|270
1661505000000|2022-08-26 09:10:00|7587.47|7467.47|7598.32|7478.32|7598.4|7478.4|7587.47|7467.47|279
1661505300000|2022-08-26 09:15:00|7598.38|7478.38|7592.71|7472.71|7599.05|7479.05|7592.29|7472.29|266
1661505600000|2022-08-26 09:20:00|7592.59|7472.59|7601.35|7481.35|7601.84|7481.84|7590.16|7470.16|268
1661505900000|2022-08-26 09:25:00|7601.36|7481.36|7603.14|7483.14|7606.05|7486.05|7600.88|7480.88|276
1661506200000|2022-08-26 09:30:00|7603.44|7483.44|7597.59|7477.59|7604.45|7484.45|7594.37|7474.37|285
1661506500000|2022-08-26 09:35:00|7597.62|7477.62|7596.47|7476.47|7600.73|7480.73|7595.27|7475.27|267
1661506800000|2022-08-26 09:40:00|7596.54|7476.54|7594.61|7474.61|7597.06|7477.06|7593.7|7473.7|260
1661507100000|2022-08-26 09:45:00|7594.59|7474.59|7583.97|7463.97|7595.4|7475.4|7583.64|7463.64|268
1661507400000|2022-08-26 09:50:00|7583.9|7463.9|7590.33|7470.33|7591.07|7471.07|7583.58|7463.58|272
1661507700000|2022-08-26 09:55:00|7590.5|7470.5|7589.21|7469.21|7590.5|7470.5|7582.49|7462.49|261
1661508000000|2022-08-26 10:00:00|7589.16|7469.16|7593.95|7473.95|7595.23|7475.23|7587.95|7467.95|275
1661508300000|2022-08-26 10:05:00|7593.97|7473.97|7589.08|7469.08|7594.02|7474.02|7588.5|7468.5|269
1661508600000|2022-08-26 10:10:00|7589.03|7469.03|7579.82|7459.82|7590.04|7470.04|7579.72|7459.72|255
1661508900000|2022-08-26 10:15:00|7579.75|7459.75|7580.96|7460.96|7581.07|7461.07|7571.01|7451.01|267
1661509200000|2022-08-26 10:20:00|7581.02|7461.02|7582.43|7462.43|7582.49|7462.49|7576.5|7456.5|265
1661509500000|2022-08-26 10:25:00|7582.58|7462.58|7577.39|7457.39|7584.04|7464.04|7577.33|7457.33|269
1661509800000|2022-08-26 10:30:00|7577.2|7457.2|7580.37|7460.37|7580.47|7460.47|7572.46|7452.46|261
1661510100000|2022-08-26 10:35:00|7580.46|7460.46|7556.82|7436.82|7580.81|7460.81|7549.78|7429.78|273
1661510400000|2022-08-26 10:40:00|7556.83|7436.83|7565.39|7445.39|7566.75|7446.75|7553.1|7433.1|273
1661510700000|2022-08-26 10:45:00|7565.4|7445.4|7555.26|7435.26|7565.48|7445.48|7550.95|7430.95|285
1661511000000|2022-08-26 10:50:00|7555.3|7435.3|7564.51|7444.51|7564.51|7444.51|7553.85|7433.85|279
1661511300000|2022-08-26 10:55:00|7564.44|7444.44|7559.02|7439.02|7567.6|7447.6|7558.87|7438.87|272
1661511600000|2022-08-26 11:00:00|7558.98|7438.98|7543.65|7423.65|7561.67|7441.67|7543.65|7423.65|273
1661511900000|2022-08-26 11:05:00|7543.68|7423.68|7489.17|7369.17|7543.86|7423.86|7474.7|7354.7|291
1661512200000|2022-08-26 11:10:00|7490.04|7370.04|7467.11|7347.11|7490.04|7370.04|7462.22|7342.22|288
1661512500000|2022-08-26 11:15:00|7467.25|7347.25|7472.18|7352.18|7480.53|7360.53|7464.99|7344.99|290
1661512800000|2022-08-26 11:20:00|7472.4|7352.4|7474.64|7354.64|7479.19|7359.19|7470.49|7350.49|281
1661513100000|2022-08-26 11:25:00|7474.58|7354.58|7479.71|7359.71|7480.67|7360.67|7470.81|7350.81|284
1661513400000|2022-08-26 11:30:00|7479.42|7359.42|7473.19|7353.19|7480.66|7360.66|7472.24|7352.24|284
1661513700000|2022-08-26 11:35:00|7473.04|7353.04|7477.18|7357.18|7481.1|7361.1|7469.05|7349.05|265
1661514000000|2022-08-26 11:40:00|7477.2|7357.2|7478.92|7358.92|7481.67|7361.67|7475.6|7355.6|269
1661514300000|2022-08-26 11:45:00|7478.97|7358.97|7474.41|7354.41|7478.98|7358.98|7467.96|7347.96|280
1661514600000|2022-08-26 11:50:00|7474.43|7354.43|7474.51|7354.51|7475.22|7355.22|7470.7|7350.7|277
1661514900000|2022-08-26 11:55:00|7474.47|7354.47|7487.67|7367.67|7488.76|7368.76|7474.23|7354.23|282
1661515200000|2022-08-26 12:00:00|7487.62|7367.62|7471.77|7351.77|7487.62|7367.62|7471.67|7351.67|275
1661515500000|2022-08-26 12:05:00|7471.72|7351.72|7477.17|7357.17|7478.48|7358.48|7471.29|7351.29|274
1661515800000|2022-08-26 12:10:00|7477.27|7357.27|7485.9|7365.9|7485.9|7365.9|7474.23|7354.23|262
1661516100000|2022-08-26 12:15:00|7486.19|7366.19|7502.67|7382.67|7502.95|7382.95|7486.19|7366.19|276
1661516400000|2022-08-26 12:20:00|7502.6|7382.6|7497.59|7377.59|7504.76|7384.76|7497.44|7377.44|270
1661516700000|2022-08-26 12:25:00|7497.6|7377.6|7516.36|7396.36|7516.36|7396.36|7496.6|7376.6|289
1661517000000|2022-08-26 12:30:00|7516.42|7396.42|7604.88|7484.88|7604.88|7484.88|7516.36|7396.36|298
1661517300000|2022-08-26 12:35:00|7604.7|7484.7|7607.89|7487.89|7615.53|7495.53|7595.34|7475.34|294
1661517600000|2022-08-26 12:40:00|7607.98|7487.98|7597.86|7477.86|7609.44|7489.44|7597.21|7477.21|291
1661517900000|2022-08-26 12:45:00|7598.48|7478.48|7619.67|7499.67|7623.9|7503.9|7598.48|7478.48|284
1661518200000|2022-08-26 12:50:00|7619.58|7499.58|7634.09|7514.09|7634.39|7514.39|7617.46|7497.46|292
1661518500000|2022-08-26 12:55:00|7634.17|7514.17|7659.02|7539.02|7659.32|7539.32|7633.86|7513.86|290
1661518800000|2022-08-26 13:00:00|7658.96|7538.96|7734.29|7614.29|7743.91|7623.91|7657.71|7537.71|296
1661519100000|2022-08-26 13:05:00|7734.26|7614.26|7707.1|7587.1|7737.08|7617.08|7697.51|7577.51|296
1661519400000|2022-08-26 13:10:00|7707.76|7587.76|7703.57|7583.57|7707.83|7587.83|7686.11|7566.11|288
1661519700000|2022-08-26 13:15:00|7703.5|7583.5|7702.55|7582.55|7707.79|7587.79|7693.66|7573.66|288
1661520000000|2022-08-26 13:20:00|7702.5|7582.5|7696.94|7576.94|7702.52|7582.52|7679.16|7559.16|287
1661520300000|2022-08-26 13:25:00|7696.68|7576.68|7691.22|7571.22|7696.68|7576.68|7687.67|7567.67|288
1661520600000|2022-08-26 13:30:00|7691.71|7571.71|7676.31|7556.31|7693.24|7573.24|7665.78|7545.78|296
1661520900000|2022-08-26 13:35:00|7676.08|7556.08|7663.79|7543.79|7676.31|7556.31|7656.95|7536.95|293
1661521200000|2022-08-26 13:40:00|7663.64|7543.64|7672.65|7552.65|7673.3|7553.3|7661.57|7541.57|291
1661521500000|2022-08-26 13:45:00|7672.36|7552.36|7659.53|7539.53|7672.36|7552.36|7659.53|7539.53|285
1661521800000|2022-08-26 13:50:00|7659.35|7539.35|7652.12|7532.12|7659.8|7539.8|7635.63|7515.63|288
1661522100000|2022-08-26 13:55:00|7652.06|7532.06|7686.05|7566.05|7693.9|7573.9|7651.93|7531.93|287
1661522400000|2022-08-26 14:00:00|7685.84|7565.84|7606.11|7486.11|7686.78|7566.78|7552.99|7432.99|298
1661522700000|2022-08-26 14:05:00|7606.3|7486.3|7666.99|7546.99|7666.99|7546.99|7591.95|7471.95|297
1661523000000|2022-08-26 14:10:00|7670.08|7550.08|7661.97|7541.97|7695.76|7575.76|7660.4|7540.4|298
1661523300000|2022-08-26 14:15:00|7662.41|7542.41|7645.55|7525.55|7664.6|7544.6|7628.53|7508.53|297
1661523600000|2022-08-26 14:20:00|7645.4|7525.4|7603.23|7483.23|7645.96|7525.96|7601.25|7481.25|294
1661523900000|2022-08-26 14:25:00|7603.28|7483.28|7577.18|7457.18|7609.68|7489.68|7574.75|7454.75|297
1661524200000|2022-08-26 14:30:00|7577.42|7457.42|7561.64|7441.64|7577.85|7457.85|7555.43|7435.43|290
1661524500000|2022-08-26 14:35:00|7561.96|7441.96|7511.6|7391.6|7563.62|7443.62|7506.31|7386.31|297
1661524800000|2022-08-26 14:40:00|7512.12|7392.12|7517.09|7397.09|7535.37|7415.37|7512.12|7392.12|292
1661525100000|2022-08-26 14:45:00|7517.28|7397.28|7539.64|7419.64|7539.77|7419.77|7513.45|7393.45|295
1661525400000|2022-08-26 14:50:00|7540.08|7420.08|7523.64|7403.64|7545.44|7425.44|7522.93|7402.93|289
1661525700000|2022-08-26 14:55:00|7523.62|7403.62|7489.21|7369.21|7523.73|7403.73|7482.46|7362.46|295
1661526000000|2022-08-26 15:00:00|7489.15|7369.15|7400.86|7280.86|7489.15|7369.15|7400.86|7280.86|299
1661526300000|2022-08-26 15:05:00|7400.59|7280.59|7411.6|7291.6|7411.85|7291.85|7382.23|7262.23|294
1661526600000|2022-08-26 15:10:00|7411.19|7291.19|7370.57|7250.57|7411.19|7291.19|7365.28|7245.28|295
1661526900000|2022-08-26 15:15:00|7370.54|7250.54|7312.52|7192.52|7370.54|7250.54|7312.52|7192.52|297
1661527200000|2022-08-26 15:20:00|7312.66|7192.66|7348.72|7228.72|7348.72|7228.72|7291.74|7171.74|295
1661527500000|2022-08-26 15:25:00|7347.72|7227.72|7328.67|7208.67|7347.72|7227.72|7325.11|7205.11|293
1661527800000|2022-08-26 15:30:00|7328.41|7208.41|7339.36|7219.36|7339.85|7219.85|7327.51|7207.51|289
1661528100000|2022-08-26 15:35:00|7340.15|7220.15|7329.95|7209.95|7349.12|7229.12|7327.67|7207.67|294
1661528400000|2022-08-26 15:40:00|7330.06|7210.06|7313.64|7193.64|7331.65|7211.65|7306.39|7186.39|294
1661528700000|2022-08-26 15:45:00|7313.43|7193.43|7321.96|7201.96|7322.79|7202.79|7308.31|7188.31|296
1661529000000|2022-08-26 15:50:00|7322.13|7202.13|7341.96|7221.96|7342.77|7222.77|7322.07|7202.07|293
1661529300000|2022-08-26 15:55:00|7342.2|7222.2|7327.61|7207.61|7344.12|7224.12|7326.66|7206.66|290
1661529600000|2022-08-26 16:00:00|7327.69|7207.69|7311.83|7191.83|7329.79|7209.79|7311.73|7191.73|291
1661529900000|2022-08-26 16:05:00|7311.71|7191.71|7321.46|7201.46|7322.35|7202.35|7311.37|7191.37|289
1661530200000|2022-08-26 16:10:00|7321.54|7201.54|7334.82|7214.82|7334.82|7214.82|7321.54|7201.54|282
1661530500000|2022-08-26 16:15:00|7334.91|7214.91|7306.27|7186.27|7338.06|7218.06|7305.86|7185.86|294
1661530800000|2022-08-26 16:20:00|7306.33|7186.33|7280.02|7160.02|7306.62|7186.62|7264.66|7144.66|294
1661531100000|2022-08-26 16:25:00|7280.14|7160.14|7244.77|7124.77|7280.18|7160.18|7239.2|7119.2|293
1661531400000|2022-08-26 16:30:00|7244.86|7124.86|7252.77|7132.77|7254.86|7134.86|7241.21|7121.21|291
1661531700000|2022-08-26 16:35:00|7252.69|7132.69|7245.06|7125.06|7259.47|7139.47|7245.06|7125.06|290
1661532000000|2022-08-26 16:40:00|7244.94|7124.94|7260.19|7140.19|7262.07|7142.07|7243.33|7123.33|291
1661532300000|2022-08-26 16:45:00|7260.21|7140.21|7269.67|7149.67|7269.76|7149.76|7257.94|7137.94|294
1661532600000|2022-08-26 16:50:00|7270.29|7150.29|7281.08|7161.08|7283.87|7163.87|7269.9|7149.9|295
1661532900000|2022-08-26 16:55:00|7281.02|7161.02|7284.06|7164.06|7284.21|7164.21|7278.98|7158.98|284
1661533200000|2022-08-26 17:00:00|7284.01|7164.01|7291.85|7171.85|7295.83|7175.83|7280.38|7160.38|289
1661533500000|2022-08-26 17:05:00|7291.75|7171.75|7294.81|7174.81|7294.94|7174.94|7290.46|7170.46|281
1661533800000|2022-08-26 17:10:00|7294.77|7174.77|7276.87|7156.87|7296.67|7176.67|7274.67|7154.67|289
1661534100000|2022-08-26 17:15:00|7276.9|7156.9|7267.46|7147.46|7280.72|7160.72|7265.74|7145.74|291
1661534400000|2022-08-26 17:20:00|7267.45|7147.45|7279.03|7159.03|7279.35|7159.35|7266.89|7146.89|287
1661534700000|2022-08-26 17:25:00|7279.05|7159.05|7287.74|7167.74|7291.65|7171.65|7278.94|7158.94|288
1661535000000|2022-08-26 17:30:00|7287.65|7167.65|7283.11|7163.11|7288.56|7168.56|7278.16|7158.16|293
1661535300000|2022-08-26 17:35:00|7283.1|7163.1|7272.9|7152.9|7286.31|7166.31|7272.9|7152.9|288
1661535600000|2022-08-26 17:40:00|7272.89|7152.89|7269.5|7149.5|7272.98|7152.98|7265.68|7145.68|284
1661535900000|2022-08-26 17:45:00|7269.27|7149.27|7269.57|7149.57|7274.71|7154.71|7267.84|7147.84|279
1661536200000|2022-08-26 17:50:00|7269.48|7149.48|7259.27|7139.27|7269.5|7149.5|7252.83|7132.83|276
1661536500000|2022-08-26 17:55:00|7259.58|7139.58|7252.66|7132.66|7261.89|7141.89|7251.2|7131.2|289
1661536800000|2022-08-26 18:00:00|7252.59|7132.59|7224.04|7104.04|7257.12|7137.12|7223.56|7103.56|286
1661537100000|2022-08-26 18:05:00|7224.32|7104.32|7185.45|7065.45|7224.8|7104.8|7180.24|7060.24|297
1661537400000|2022-08-26 18:10:00|7185.8|7065.8|7215.21|7095.21|7215.3|7095.3|7185.74|7065.74|287
1661537700000|2022-08-26 18:15:00|7215.27|7095.27|7194.03|7074.03|7215.39|7095.39|7193.55|7073.55|293
1661538000000|2022-08-26 18:20:00|7194.2|7074.2|7201|7081|7204.56|7084.56|7194.07|7074.07|286
1661538300000|2022-08-26 18:25:00|7200.87|7080.87|7177.99|7057.99|7201.95|7081.95|7177.96|7057.96|290
1661538600000|2022-08-26 18:30:00|7177.94|7057.94|7192.2|7072.2|7192.74|7072.74|7177.94|7057.94|291
1661538900000|2022-08-26 18:35:00|7192.3|7072.3|7209.72|7089.72|7209.78|7089.78|7192.3|7072.3|288
1661539200000|2022-08-26 18:40:00|7209.84|7089.84|7237.97|7117.97|7237.97|7117.97|7209.84|7089.84|291
1661539500000|2022-08-26 18:45:00|7237.89|7117.89|7234.08|7114.08|7247.97|7127.97|7231.4|7111.4|287
1661539800000|2022-08-26 18:50:00|7234.14|7114.14|7233.02|7113.02|7236.34|7116.34|7232.04|7112.04|275
1661540100000|2022-08-26 18:55:00|7233.46|7113.46|7236.33|7116.33|7236.93|7116.93|7232.97|7112.97|275
1661540400000|2022-08-26 19:00:00|7236.42|7116.42|7240.01|7120.01|7246.58|7126.58|7234.24|7114.24|280
1661540700000|2022-08-26 19:05:00|7240.06|7120.06|7223.54|7103.54|7242.33|7122.33|7222.69|7102.69|280
1661541000000|2022-08-26 19:10:00|7223.48|7103.48|7236.53|7116.53|7236.53|7116.53|7223.13|7103.13|276
1661541300000|2022-08-26 19:15:00|7236.65|7116.65|7245.53|7125.53|7249.55|7129.55|7236.61|7116.61|282
1661541600000|2022-08-26 19:20:00|7245.52|7125.52|7233.34|7113.34|7245.52|7125.52|7230.3|7110.3|276
1661541900000|2022-08-26 19:25:00|7233.43|7113.43|7234.62|7114.62|7239.86|7119.86|7233.43|7113.43|283
1661542200000|2022-08-26 19:30:00|7234.52|7114.52|7230.98|7110.98|7236.1|7116.1|7229.82|7109.82|272
1661542500000|2022-08-26 19:35:00|7230.97|7110.97|7233.66|7113.66|7233.66|7113.66|7225.72|7105.72|281
1661542800000|2022-08-26 19:40:00|7233.65|7113.65|7227.65|7107.65|7233.65|7113.65|7227.6|7107.6|283
1661543100000|2022-08-26 19:45:00|7227.77|7107.77|7228.9|7108.9|7231.08|7111.08|7221.37|7101.37|282
1661543400000|2022-08-26 19:50:00|7228.8|7108.8|7237.31|7117.31|7240.67|7120.67|7228.8|7108.8|278
1661543700000|2022-08-26 19:55:00|7236.98|7116.98|7234.21|7114.21|7245.57|7125.57|7234.11|7114.11|284
1661544000000|2022-08-26 20:00:00|7234.25|7114.25|7242.57|7122.57|7242.89|7122.89|7231.78|7111.78|278
1661544300000|2022-08-26 20:05:00|7242.58|7122.58|7257.36|7137.36|7257.61|7137.61|7242.56|7122.56|281
1661544600000|2022-08-26 20:10:00|7257.69|7137.69|7258.96|7138.96|7262.24|7142.24|7254.52|7134.52|285
1661544900000|2022-08-26 20:15:00|7258.93|7138.93|7246.16|7126.16|7259.17|7139.17|7245.56|7125.56|266
1661545200000|2022-08-26 20:20:00|7246.17|7126.17|7253.64|7133.64|7253.97|7133.97|7245.97|7125.97|277
1661545500000|2022-08-26 20:25:00|7253.66|7133.66|7249.17|7129.17|7253.67|7133.67|7248.29|7128.29|264
1661545800000|2022-08-26 20:30:00|7249.5|7129.5|7255.11|7135.11|7263.61|7143.61|7249.5|7129.5|267
1661546100000|2022-08-26 20:35:00|7255.15|7135.15|7253.54|7133.54|7255.27|7135.27|7251.04|7131.04|275
1661546400000|2022-08-26 20:40:00|7253.66|7133.66|7245.45|7125.45|7253.7|7133.7|7238.34|7118.34|276
1661546700000|2022-08-26 20:45:00|7245.54|7125.54|7248.48|7128.48|7251.76|7131.76|7244.56|7124.56|274
1661547000000|2022-08-26 20:50:00|7248.34|7128.34|7235.33|7115.33|7248.62|7128.62|7234.4|7114.4|281
1661547300000|2022-08-26 20:55:00|7235.05|7115.05|7238.82|7118.82|7242.04|7122.04|7234.63|7114.63|222
1661583600000|2022-08-27 07:00:00|7042.99|6922.99|7045.21|6925.21|7045.79|6925.79|7039.73|6919.73|268
1661583900000|2022-08-27 07:05:00|7045.1|6925.1|7040.5|6920.5|7046.02|6926.02|7037.74|6917.74|271
1661584200000|2022-08-27 07:10:00|7040.51|6920.51|7024.16|6904.16|7040.86|6920.86|7024.16|6904.16|278
1661584500000|2022-08-27 07:15:00|7024.11|6904.11|7023.01|6903.01|7030.35|6910.35|7022.68|6902.68|279
1661584800000|2022-08-27 07:20:00|7023.15|6903.15|7042.25|6922.25|7042.25|6922.25|7023.11|6903.11|267
1661585100000|2022-08-27 07:25:00|7042.92|6922.92|7046.58|6926.58|7046.89|6926.89|7040.03|6920.03|273
1661585400000|2022-08-27 07:30:00|7046.65|6926.65|7056.69|6936.69|7057.59|6937.59|7045.08|6925.08|269
1661585700000|2022-08-27 07:35:00|7056.82|6936.82|7059.82|6939.82|7059.96|6939.96|7055.96|6935.96|264
1661586000000|2022-08-27 07:40:00|7059.84|6939.84|7063.21|6943.21|7064.46|6944.46|7059.84|6939.84|261
1661586300000|2022-08-27 07:45:00|7063.15|6943.15|7066.98|6946.98|7067.18|6947.18|7061.74|6941.74|276
1661586600000|2022-08-27 07:50:00|7066.89|6946.89|7079.28|6959.28|7079.41|6959.41|7065.84|6945.84|272
1661586900000|2022-08-27 07:55:00|7079.3|6959.3|7094.43|6974.43|7094.43|6974.43|7078.45|6958.45|282
1661587200000|2022-08-27 08:00:00|7094.02|6974.02|7082.01|6962.01|7095.03|6975.03|7082.01|6962.01|271
1661587500000|2022-08-27 08:05:00|7081.61|6961.61|7073.5|6953.5|7083.48|6963.48|7073.5|6953.5|277
1661587800000|2022-08-27 08:10:00|7073.54|6953.54|7075.51|6955.51|7079.37|6959.37|7073.49|6953.49|264
1661588100000|2022-08-27 08:15:00|7075.5|6955.5|7082.81|6962.81|7082.86|6962.86|7071.07|6951.07|274
1661588400000|2022-08-27 08:20:00|7082.77|6962.77|7084.17|6964.17|7089.02|6969.02|7082.24|6962.24|276
1661588700000|2022-08-27 08:25:00|7084.27|6964.27|7090.61|6970.61|7090.61|6970.61|7084.27|6964.27|276
1661589000000|2022-08-27 08:30:00|7090.63|6970.63|7087.51|6967.51|7091.06|6971.06|7084.84|6964.84|274
1661589300000|2022-08-27 08:35:00|7087.66|6967.66|7087.56|6967.56|7089.61|6969.61|7084.13|6964.13|267
1661589600000|2022-08-27 08:40:00|7087.64|6967.64|7089.16|6969.16|7089.98|6969.98|7087.13|6967.13|258
1661589900000|2022-08-27 08:45:00|7089.51|6969.51|7081.73|6961.73|7089.93|6969.93|7079.56|6959.56|276
1661590200000|2022-08-27 08:50:00|7081.77|6961.77|7071.35|6951.35|7081.77|6961.77|7069.77|6949.77|275
1661590500000|2022-08-27 08:55:00|7071.34|6951.34|7065.73|6945.73|7072.24|6952.24|7060.32|6940.32|273
1661590800000|2022-08-27 09:00:00|7065.8|6945.8|7065.86|6945.86|7066.37|6946.37|7059.44|6939.44|277
1661591100000|2022-08-27 09:05:00|7065.92|6945.92|7068.39|6948.39|7068.39|6948.39|7062.7|6942.7|275
1661591400000|2022-08-27 09:10:00|7068.49|6948.49|7066.3|6946.3|7073.68|6953.68|7066.18|6946.18|267
1661591700000|2022-08-27 09:15:00|7066.28|6946.28|7055.39|6935.39|7067.08|6947.08|7054.65|6934.65|269
1661592000000|2022-08-27 09:20:00|7055.35|6935.35|7050.13|6930.13|7057.95|6937.95|7047.53|6927.53|274
1661592300000|2022-08-27 09:25:00|7050.14|6930.14|7044.83|6924.83|7052.51|6932.51|7043.05|6923.05|266
1661592600000|2022-08-27 09:30:00|7044.74|6924.74|7051.53|6931.53|7051.53|6931.53|7044.25|6924.25|277
1661592900000|2022-08-27 09:35:00|7051.37|6931.37|7054.38|6934.38|7055.89|6935.89|7050.9|6930.9|271
1661593200000|2022-08-27 09:40:00|7054.43|6934.43|7064.52|6944.52|7065.29|6945.29|7054.01|6934.01|279
1661593500000|2022-08-27 09:45:00|7064.23|6944.23|7057.71|6937.71|7065.88|6945.88|7053.09|6933.09|285
1661593800000|2022-08-27 09:50:00|7057.58|6937.58|7051.75|6931.75|7058.43|6938.43|7050.18|6930.18|274
1661594100000|2022-08-27 09:55:00|7051.76|6931.76|7053.04|6933.04|7057.28|6937.28|7051.47|6931.47|274
1661594400000|2022-08-27 10:00:00|7052.85|6932.85|7060.47|6940.47|7060.47|6940.47|7052.67|6932.67|267
1661594700000|2022-08-27 10:05:00|7060.5|6940.5|7075.67|6955.67|7077.27|6957.27|7060.5|6940.5|275
1661595000000|2022-08-27 10:10:00|7075.61|6955.61|7079.87|6959.87|7080.13|6960.13|7070.22|6950.22|267
1661595300000|2022-08-27 10:15:00|7079.57|6959.57|7079.07|6959.07|7079.79|6959.79|7074.27|6954.27|263
1661595600000|2022-08-27 10:20:00|7079.27|6959.27|7091.67|6971.67|7091.89|6971.89|7079.13|6959.13|272
1661595900000|2022-08-27 10:25:00|7091.71|6971.71|7096.91|6976.91|7097.4|6977.4|7083.28|6963.28|284
1661596200000|2022-08-27 10:30:00|7096.83|6976.83|7083.56|6963.56|7097.11|6977.11|7082.35|6962.35|281
1661596500000|2022-08-27 10:35:00|7083.62|6963.62|7084.79|6964.79|7086.55|6966.55|7082.72|6962.72|265
1661596800000|2022-08-27 10:40:00|7084.87|6964.87|7086.86|6966.86|7091.45|6971.45|7084.49|6964.49|258
1661597100000|2022-08-27 10:45:00|7086.82|6966.82|7087.71|6967.71|7090.65|6970.65|7086.79|6966.79|272
1661597400000|2022-08-27 10:50:00|7087.76|6967.76|7083.23|6963.23|7088.94|6968.94|7081.39|6961.39|257
1661597700000|2022-08-27 10:55:00|7083.29|6963.29|7076.6|6956.6|7084.14|6964.14|7076.54|6956.54|249
1661598000000|2022-08-27 11:00:00|7076.62|6956.62|7081.71|6961.71|7081.71|6961.71|7072.56|6952.56|252
1661598300000|2022-08-27 11:05:00|7081.72|6961.72|7079|6959|7083.22|6963.22|7078.61|6958.61|270
1661598600000|2022-08-27 11:10:00|7079.04|6959.04|7072.59|6952.59|7079.31|6959.31|7072.38|6952.38|263
1661598900000|2022-08-27 11:15:00|7072.41|6952.41|7066.43|6946.43|7075.91|6955.91|7066.43|6946.43|264
1661599200000|2022-08-27 11:20:00|7066.36|6946.36|7061.27|6941.27|7071.44|6951.44|7061.27|6941.27|278
1661599500000|2022-08-27 11:25:00|7061.21|6941.21|7061.84|6941.84|7063.83|6943.83|7059.54|6939.54|273
1661599800000|2022-08-27 11:30:00|7061.97|6941.97|7074.91|6954.91|7076.18|6956.18|7061.88|6941.88|272
1661600100000|2022-08-27 11:35:00|7074.92|6954.92|7084.01|6964.01|7085.28|6965.28|7074.68|6954.68|270
1661600400000|2022-08-27 11:40:00|7084.02|6964.02|7094.21|6974.21|7094.3|6974.3|7081.33|6961.33|280
1661600700000|2022-08-27 11:45:00|7094.15|6974.15|7091.04|6971.04|7094.19|6974.19|7088.05|6968.05|269
1661601000000|2022-08-27 11:50:00|7090.95|6970.95|7096.63|6976.63|7096.63|6976.63|7090.63|6970.63|271
1661601300000|2022-08-27 11:55:00|7096.8|6976.8|7088.72|6968.72|7098.3|6978.3|7088.43|6968.43|270
1661601600000|2022-08-27 12:00:00|7088.59|6968.59|7089.84|6969.84|7090.73|6970.73|7085.84|6965.84|255
1661601900000|2022-08-27 12:05:00|7089.9|6969.9|7088.49|6968.49|7089.91|6969.91|7084.32|6964.32|271
1661602200000|2022-08-27 12:10:00|7088.51|6968.51|7092.43|6972.43|7093.92|6973.92|7087.97|6967.97|270
1661602500000|2022-08-27 12:15:00|7092.37|6972.37|7087.93|6967.93|7093.28|6973.28|7086.83|6966.83|265
1661602800000|2022-08-27 12:20:00|7087.83|6967.83|7092.12|6972.12|7096.17|6976.17|7087.83|6967.83|265
1661603100000|2022-08-27 12:25:00|7092.02|6972.02|7077.45|6957.45|7092.44|6972.44|7077.23|6957.23|277
1661603400000|2022-08-27 12:30:00|7077.54|6957.54|7074.01|6954.01|7079.71|6959.71|7073.26|6953.26|264
1661603700000|2022-08-27 12:35:00|7074.06|6954.06|7078.62|6958.62|7078.62|6958.62|7071.8|6951.8|271
1661604000000|2022-08-27 12:40:00|7078.51|6958.51|7078.81|6958.81|7082.38|6962.38|7077.62|6957.62|255
1661604300000|2022-08-27 12:45:00|7078.87|6958.87|7073.53|6953.53|7080.92|6960.92|7072.73|6952.73|264
1661604600000|2022-08-27 12:50:00|7073.52|6953.52|7077.95|6957.95|7081.63|6961.63|7073.52|6953.52|261
1661604900000|2022-08-27 12:55:00|7077.96|6957.96|7079.08|6959.08|7082.44|6962.44|7077.66|6957.66|254
1661605200000|2022-08-27 13:00:00|7079.2|6959.2|7081.77|6961.77|7082.36|6962.36|7076.65|6956.65|266
1661605500000|2022-08-27 13:05:00|7081.76|6961.76|7081.33|6961.33|7081.76|6961.76|7079.13|6959.13|258
1661605800000|2022-08-27 13:10:00|7081.38|6961.38|7070.56|6950.56|7082.01|6962.01|7069.87|6949.87|270
1661606100000|2022-08-27 13:15:00|7070.68|6950.68|7075.48|6955.48|7075.63|6955.63|7070.64|6950.64|267
1661606400000|2022-08-27 13:20:00|7075.28|6955.28|7045.47|6925.47|7075.28|6955.28|7045.12|6925.12|281
1661606700000|2022-08-27 13:25:00|7045.7|6925.7|7059.78|6939.78|7059.78|6939.78|7045.24|6925.24|289
1661607000000|2022-08-27 13:30:00|7060.11|6940.11|7053.53|6933.53|7064.46|6944.46|7053.23|6933.23|273
1661607300000|2022-08-27 13:35:00|7053.28|6933.28|7060.97|6940.97|7060.97|6940.97|7052.12|6932.12|270
1661607600000|2022-08-27 13:40:00|7061.17|6941.17|7094.28|6974.28|7096.57|6976.57|7061.17|6941.17|276
1661607900000|2022-08-27 13:45:00|7094.26|6974.26|7084.01|6964.01|7098.17|6978.17|7076.29|6956.29|284
1661608200000|2022-08-27 13:50:00|7084.23|6964.23|7091.04|6971.04|7096.53|6976.53|7084.23|6964.23|275
1661608500000|2022-08-27 13:55:00|7090.94|6970.94|7077.02|6957.02|7097.04|6977.04|7076.87|6956.87|283
1661608800000|2022-08-27 14:00:00|7077.06|6957.06|7079.16|6959.16|7079.16|6959.16|7074.2|6954.2|272
1661609100000|2022-08-27 14:05:00|7079.18|6959.18|7066.17|6946.17|7080.51|6960.51|7065.13|6945.13|283
1661609400000|2022-08-27 14:10:00|7066.19|6946.19|7070.4|6950.4|7072.65|6952.65|7064.8|6944.8|265
1661609700000|2022-08-27 14:15:00|7069.87|6949.87|7072.02|6952.02|7073.22|6953.22|7066.23|6946.23|262
1661610000000|2022-08-27 14:20:00|7072.07|6952.07|7077.98|6957.98|7082.57|6962.57|7071.97|6951.97|266
1661610300000|2022-08-27 14:25:00|7078.11|6958.11|7088.12|6968.12|7088.89|6968.89|7076.69|6956.69|277
1661610600000|2022-08-27 14:30:00|7087.92|6967.92|7081.38|6961.38|7088.76|6968.76|7080.45|6960.45|261
1661610900000|2022-08-27 14:35:00|7081.22|6961.22|7068.16|6948.16|7082.29|6962.29|7066.39|6946.39|261
1661611200000|2022-08-27 14:40:00|7068.22|6948.22|7056.76|6936.76|7068.22|6948.22|7055.02|6935.02|271
1661611500000|2022-08-27 14:45:00|7056.84|6936.84|7050.03|6930.03|7057.61|6937.61|7049.77|6929.77|266
1661611800000|2022-08-27 14:50:00|7049.96|6929.96|7047.85|6927.85|7050.57|6930.57|7039.3|6919.3|286
1661612100000|2022-08-27 14:55:00|7048.06|6928.06|7039.39|6919.39|7049.04|6929.04|7039.26|6919.26|282
1661612400000|2022-08-27 15:00:00|7039.74|6919.74|7034.48|6914.48|7040.47|6920.47|7022.02|6902.02|281
1661612700000|2022-08-27 15:05:00|7034.69|6914.69|7034.22|6914.22|7039.33|6919.33|7032.85|6912.85|277
1661613000000|2022-08-27 15:10:00|7034.37|6914.37|7041.89|6921.89|7044.97|6924.97|7034.25|6914.25|271
1661613300000|2022-08-27 15:15:00|7041.85|6921.85|7021.24|6901.24|7042.91|6922.91|7021.24|6901.24|278
1661613600000|2022-08-27 15:20:00|7021.07|6901.07|7002.9|6882.9|7021.43|6901.43|6995.55|6875.55|293
1661613900000|2022-08-27 15:25:00|7002.79|6882.79|6991.92|6871.92|7006.87|6886.87|6991.77|6871.77|285
1661614200000|2022-08-27 15:30:00|6992.11|6872.11|7002.35|6882.35|7004.52|6884.52|6992.11|6872.11|285
1661614500000|2022-08-27 15:35:00|7002.09|6882.09|6975.72|6855.72|7002.18|6882.18|6975.62|6855.62|286
1661614800000|2022-08-27 15:40:00|6975.08|6855.08|6961.51|6841.51|6975.08|6855.08|6945.05|6825.05|297
1661615100000|2022-08-27 15:45:00|6961.37|6841.37|6956.17|6836.17|6961.37|6841.37|6939.83|6819.83|293
1661615400000|2022-08-27 15:50:00|6956.06|6836.06|6999.31|6879.31|6999.38|6879.38|6955.22|6835.22|285
1661615700000|2022-08-27 15:55:00|6999.27|6879.27|6996.1|6876.1|7014.76|6894.76|6995.87|6875.87|287
1661616000000|2022-08-27 16:00:00|6995.83|6875.83|6980.95|6860.95|6996.62|6876.62|6974.75|6854.75|282
1661616300000|2022-08-27 16:05:00|6980.96|6860.96|6974.46|6854.46|6990.26|6870.26|6973.42|6853.42|283
1661616600000|2022-08-27 16:10:00|6974.33|6854.33|6956.81|6836.81|6977.33|6857.33|6956.8|6836.8|288
1661616900000|2022-08-27 16:15:00|6956.83|6836.83|6945|6825|6957.12|6837.12|6939.53|6819.53|292
1661617200000|2022-08-27 16:20:00|6944.89|6824.89|6921.57|6801.57|6945.39|6825.39|6915.12|6795.12|291
1661617500000|2022-08-27 16:25:00|6921.53|6801.53|6926.08|6806.08|6926.08|6806.08|6911.28|6791.28|290
1661617800000|2022-08-27 16:30:00|6925.96|6805.96|6943.56|6823.56|6949.05|6829.05|6923.7|6803.7|291
1661618100000|2022-08-27 16:35:00|6943.19|6823.19|6936.63|6816.63|6943.35|6823.35|6936.37|6816.37|287
1661618400000|2022-08-27 16:40:00|6936.77|6816.77|6938.63|6818.63|6940.65|6820.65|6929.88|6809.88|281
1661618700000|2022-08-27 16:45:00|6938.66|6818.66|6964.35|6844.35|6967.64|6847.64|6938.59|6818.59|284
1661619000000|2022-08-27 16:50:00|6964.34|6844.34|6969.5|6849.5|6970.51|6850.51|6959.97|6839.97|270
1661619300000|2022-08-27 16:55:00|6969.44|6849.44|6976.85|6856.85|6979.11|6859.11|6969.2|6849.2|277
1661619600000|2022-08-27 17:00:00|6976.84|6856.84|6975.26|6855.26|6984.22|6864.22|6973.9|6853.9|281
1661619900000|2022-08-27 17:05:00|6975.16|6855.16|6960.22|6840.22|6976.07|6856.07|6959.97|6839.97|274
1661620200000|2022-08-27 17:10:00|6960.18|6840.18|6969.67|6849.67|6970.66|6850.66|6960.13|6840.13|264
1661620500000|2022-08-27 17:15:00|6969.64|6849.64|6981.26|6861.26|6983|6863|6968.27|6848.27|276
1661620800000|2022-08-27 17:20:00|6981.24|6861.24|6976.59|6856.59|6981.24|6861.24|6972.67|6852.67|272
1661621100000|2022-08-27 17:25:00|6976.5|6856.5|6971.2|6851.2|6976.67|6856.67|6970.09|6850.09|273
1661621400000|2022-08-27 17:30:00|6971.09|6851.09|6984.33|6864.33|6984.33|6864.33|6969.29|6849.29|280
1661621700000|2022-08-27 17:35:00|6984.46|6864.46|7009.5|6889.5|7009.59|6889.59|6984.39|6864.39|284
1661622000000|2022-08-27 17:40:00|7009.52|6889.52|7004.59|6884.59|7010.22|6890.22|7002.37|6882.37|271
1661622300000|2022-08-27 17:45:00|7004.52|6884.52|6983.34|6863.34|7005.15|6885.15|6983.21|6863.21|271
1661622600000|2022-08-27 17:50:00|6983.38|6863.38|6978.21|6858.21|6983.43|6863.43|6978.21|6858.21|261
1661622900000|2022-08-27 17:55:00|6978.17|6858.17|6969.97|6849.97|6979.11|6859.11|6969.37|6849.37|266
1661623200000|2022-08-27 18:00:00|6970.06|6850.06|6972.81|6852.81|6975.26|6855.26|6969.99|6849.99|263
1661623500000|2022-08-27 18:05:00|6972.7|6852.7|6970.97|6850.97|6972.8|6852.8|6970.04|6850.04|265
1661623800000|2022-08-27 18:10:00|6971.11|6851.11|6974.38|6854.38|6981.23|6861.23|6970.7|6850.7|266
1661624100000|2022-08-27 18:15:00|6973.86|6853.86|6968.07|6848.07|6977.56|6857.56|6965.5|6845.5|278
1661624400000|2022-08-27 18:20:00|6968.12|6848.12|6962.81|6842.81|6969.65|6849.65|6962.81|6842.81|270
1661624700000|2022-08-27 18:25:00|6962.6|6842.6|6966.9|6846.9|6967.25|6847.25|6957.87|6837.87|267
1661625000000|2022-08-27 18:30:00|6966.88|6846.88|6968.94|6848.94|6971.47|6851.47|6966.88|6846.88|265
1661625300000|2022-08-27 18:35:00|6969|6849|6973.57|6853.57|6977.2|6857.2|6968.92|6848.92|257
1661625600000|2022-08-27 18:40:00|6973.65|6853.65|6970.82|6850.82|6981.33|6861.33|6970.19|6850.19|257
1661625900000|2022-08-27 18:45:00|6970.8|6850.8|6967.08|6847.08|6971.28|6851.28|6966.52|6846.52|259
1661626200000|2022-08-27 18:50:00|6967.14|6847.14|6962.71|6842.71|6967.43|6847.43|6962.41|6842.41|273
1661626500000|2022-08-27 18:55:00|6962.65|6842.65|6958.91|6838.91|6963.01|6843.01|6956.25|6836.25|265
1661626800000|2022-08-27 19:00:00|6959.08|6839.08|6951.03|6831.03|6961.21|6841.21|6949.91|6829.91|274
1661627100000|2022-08-27 19:05:00|6951.15|6831.15|6956.65|6836.65|6956.65|6836.65|6950.05|6830.05|266
1661627400000|2022-08-27 19:10:00|6956.77|6836.77|6963.41|6843.41|6963.41|6843.41|6956.69|6836.69|270
1661627700000|2022-08-27 19:15:00|6963.42|6843.42|6977.52|6857.52|6982.65|6862.65|6963.21|6843.21|280
1661628000000|2022-08-27 19:20:00|6977.55|6857.55|6985.7|6865.7|6987.58|6867.58|6977.38|6857.38|275
1661628300000|2022-08-27 19:25:00|6985.76|6865.76|6977.44|6857.44|6987.65|6867.65|6977.3|6857.3|270
1661628600000|2022-08-27 19:30:00|6977.5|6857.5|6977.63|6857.63|6981.2|6861.2|6975.67|6855.67|266
1661628900000|2022-08-27 19:35:00|6977.56|6857.56|6981.71|6861.71|6983.57|6863.57|6976.8|6856.8|261
1661629200000|2022-08-27 19:40:00|6981.78|6861.78|6989.15|6869.15|6989.15|6869.15|6981.39|6861.39|261
1661629500000|2022-08-27 19:45:00|6989.26|6869.26|6980.98|6860.98|6990.91|6870.91|6980.98|6860.98|269
1661629800000|2022-08-27 19:50:00|6980.97|6860.97|6981.16|6861.16|6983.95|6863.95|6979.07|6859.07|264
1661630100000|2022-08-27 19:55:00|6981.08|6861.08|6995.69|6875.69|7003.97|6883.97|6981.08|6861.08|277
1661630400000|2022-08-27 20:00:00|6995.88|6875.88|6992.38|6872.38|6996.07|6876.07|6988.33|6868.33|258
1661630700000|2022-08-27 20:05:00|6992.37|6872.37|6992.69|6872.69|6997.36|6877.36|6992.33|6872.33|262
1661631000000|2022-08-27 20:10:00|6992.85|6872.85|6996.87|6876.87|6998.21|6878.21|6990.3|6870.3|262
1661631300000|2022-08-27 20:15:00|6996.88|6876.88|6984.9|6864.9|6998.22|6878.22|6984.9|6864.9|279
1661631600000|2022-08-27 20:20:00|6984.96|6864.96|6980.66|6860.66|6985.93|6865.93|6980.42|6860.42|262
1661631900000|2022-08-27 20:25:00|6980.55|6860.55|6974.48|6854.48|6980.55|6860.55|6972.58|6852.58|275
1661632200000|2022-08-27 20:30:00|6974.44|6854.44|6970.2|6850.2|6974.44|6854.44|6969.93|6849.93|263
1661632500000|2022-08-27 20:35:00|6970.19|6850.19|6973.5|6853.5|6974.43|6854.43|6966.98|6846.98|243
1661632800000|2022-08-27 20:40:00|6973.49|6853.49|6975.66|6855.66|6975.99|6855.99|6968.49|6848.49|266
1661633100000|2022-08-27 20:45:00|6975.65|6855.65|6973.96|6853.96|6975.8|6855.8|6972.37|6852.37|268
1661633400000|2022-08-27 20:50:00|6974.01|6854.01|6982.88|6862.88|6983.22|6863.22|6974.01|6854.01|246
1661633700000|2022-08-27 20:55:00|6982.89|6862.89|6993.49|6873.49|6994.3|6874.3|6977.62|6857.62|259
1661634000000|2022-08-27 21:00:00|6993.6|6873.6|6996.21|6876.21|6999.36|6879.36|6990.37|6870.37|278
1661634300000|2022-08-27 21:05:00|6996.22|6876.22|6990.24|6870.24|6996.83|6876.83|6985.66|6865.66|264
1661634600000|2022-08-27 21:10:00|6990.26|6870.26|6998.11|6878.11|6998.54|6878.54|6989.67|6869.67|245
1661634900000|2022-08-27 21:15:00|6998.12|6878.12|6993.54|6873.54|6998.39|6878.39|6992.43|6872.43|249
1661635200000|2022-08-27 21:20:00|6993.56|6873.56|6996.89|6876.89|6997.24|6877.24|6993.56|6873.56|265
1661635500000|2022-08-27 21:25:00|6996.74|6876.74|6987.11|6867.11|6996.78|6876.78|6986.95|6866.95|278
1661635800000|2022-08-27 21:30:00|6987.04|6867.04|6987.05|6867.05|6987.82|6867.82|6986.58|6866.58|257
1661636100000|2022-08-27 21:35:00|6986.82|6866.82|6983.4|6863.4|6987.21|6867.21|6983.13|6863.13|240
1661636400000|2022-08-27 21:40:00|6983.33|6863.33|6978.87|6858.87|6983.35|6863.35|6977.08|6857.08|263
1661636700000|2022-08-27 21:45:00|6978.88|6858.88|6967.89|6847.89|6980.41|6860.41|6967.86|6847.86|257
1661637000000|2022-08-27 21:50:00|6967.8|6847.8|6943.34|6823.34|6967.91|6847.91|6943.34|6823.34|268
1661637300000|2022-08-27 21:55:00|6943.03|6823.03|6940.76|6820.76|6944.77|6824.77|6938.33|6818.33|263
1661637600000|2022-08-27 22:00:00|6940.82|6820.82|6942.34|6822.34|6949.13|6829.13|6934.57|6814.57|290
1661637900000|2022-08-27 22:05:00|6942.39|6822.39|6948.14|6828.14|6948.28|6828.28|6936.9|6816.9|271
1661638200000|2022-08-27 22:10:00|6948.18|6828.18|6945.48|6825.48|6953.66|6833.66|6945.26|6825.26|275
1661638500000|2022-08-27 22:15:00|6945.47|6825.47|6945.74|6825.74|6951.22|6831.22|6944.39|6824.39|271
1661638800000|2022-08-27 22:20:00|6945.6|6825.6|6935.21|6815.21|6945.6|6825.6|6935.21|6815.21|280
1661639100000|2022-08-27 22:25:00|6935.19|6815.19|6954.84|6834.84|6959.22|6839.22|6934.07|6814.07|272
1661639400000|2022-08-27 22:30:00|6955.54|6835.54|6953.44|6833.44|6956.04|6836.04|6950.15|6830.15|267
1661639700000|2022-08-27 22:35:00|6953.7|6833.7|7017.22|6897.22|7017.22|6897.22|6953.52|6833.52|286
1661640000000|2022-08-27 22:40:00|7017.33|6897.33|7007.99|6887.99|7032.09|6912.09|7007.86|6887.86|281
1661640300000|2022-08-27 22:45:00|7007.31|6887.31|7002.86|6882.86|7027.89|6907.89|7002.86|6882.86|294
1661640600000|2022-08-27 22:50:00|7002.74|6882.74|6996.92|6876.92|7003.03|6883.03|6991.41|6871.41|280
1661640900000|2022-08-27 22:55:00|6996.86|6876.86|7000.03|6880.03|7000.24|6880.24|6994.12|6874.12|279
1661641200000|2022-08-27 23:00:00|6999.92|6879.92|7000.3|6880.3|7000.63|6880.63|6989.99|6869.99|267
1661641500000|2022-08-27 23:05:00|7000.22|6880.22|6996.53|6876.53|7001.87|6881.87|6989.98|6869.98|265
1661641800000|2022-08-27 23:10:00|6996.49|6876.49|7007.13|6887.13|7007.13|6887.13|6996.39|6876.39|263
1661642100000|2022-08-27 23:15:00|7007.2|6887.2|7003.63|6883.63|7007.47|6887.47|6999.79|6879.79|255
1661642400000|2022-08-27 23:20:00|7003.7|6883.7|7012.47|6892.47|7012.9|6892.9|7003.69|6883.69|250
1661642700000|2022-08-27 23:25:00|7012.39|6892.39|7021.57|6901.57|7023.17|6903.17|7012.35|6892.35|269
1661643000000|2022-08-27 23:30:00|7021.59|6901.59|7022.61|6902.61|7028.56|6908.56|7019.61|6899.61|273
1661643300000|2022-08-27 23:35:00|7022.82|6902.82|7031.22|6911.22|7033.36|6913.36|7022.71|6902.71|279
1661643600000|2022-08-27 23:40:00|7031.27|6911.27|7031.1|6911.1|7036.64|6916.64|7029.96|6909.96|264
1661643900000|2022-08-27 23:45:00|7031.07|6911.07|7026.16|6906.16|7031.07|6911.07|7024.42|6904.42|263
1661644200000|2022-08-27 23:50:00|7026.22|6906.22|7027.87|6907.87|7029.07|6909.07|7025.05|6905.05|263
1661644500000|2022-08-27 23:55:00|7027.84|6907.84|7018|6898|7028.09|6908.09|7017.4|6897.4|263
1661644800000|2022-08-28 00:00:00|7017.98|6897.98|7002.22|6882.22|7019.57|6899.57|6999.26|6879.26|271
1661645100000|2022-08-28 00:05:00|7002.2|6882.2|7011.78|6891.78|7011.91|6891.91|7001.23|6881.23|247
1661645400000|2022-08-28 00:10:00|7011.77|6891.77|7021.9|6901.9|7021.91|6901.91|7011.77|6891.77|241
1661645700000|2022-08-28 00:15:00|7021.98|6901.98|7025.77|6905.77|7028.16|6908.16|7021.98|6901.98|264
1661646000000|2022-08-28 00:20:00|7025.45|6905.45|6992.94|6872.94|7025.54|6905.54|6992.94|6872.94|287
1661646300000|2022-08-28 00:25:00|6992.92|6872.92|6994.07|6874.07|6995.19|6875.19|6980.4|6860.4|280
1661646600000|2022-08-28 00:30:00|6994.12|6874.12|6984.16|6864.16|6994.42|6874.42|6984.06|6864.06|272
1661646900000|2022-08-28 00:35:00|6984.12|6864.12|6981.38|6861.38|6984.12|6864.12|6975.54|6855.54|269
1661647200000|2022-08-28 00:40:00|6981.39|6861.39|6984.85|6864.85|6985.34|6865.34|6979.11|6859.11|248
1661647500000|2022-08-28 00:45:00|6984.75|6864.75|6985.85|6865.85|6989.67|6869.67|6984.13|6864.13|253
1661647800000|2022-08-28 00:50:00|6985.88|6865.88|6997.06|6877.06|6997.63|6877.63|6985.14|6865.14|238
1661648100000|2022-08-28 00:55:00|6997.11|6877.11|7001.73|6881.73|7001.73|6881.73|6995.92|6875.92|228
1661648400000|2022-08-28 01:00:00|7001.62|6881.62|6993.95|6873.95|7001.92|6881.92|6993.53|6873.53|250
1661648700000|2022-08-28 01:05:00|6993.9|6873.9|6997.95|6877.95|7000.97|6880.97|6993.04|6873.04|253
1661649000000|2022-08-28 01:10:00|6998.02|6878.02|7004.37|6884.37|7004.4|6884.4|6996.31|6876.31|244
1661649300000|2022-08-28 01:15:00|7004.46|6884.46|7035.83|6915.83|7035.83|6915.83|7004.15|6884.15|276
1661649600000|2022-08-28 01:20:00|7035.84|6915.84|7041.56|6921.56|7041.56|6921.56|7034.72|6914.72|265
1661649900000|2022-08-28 01:25:00|7041.54|6921.54|7036.55|6916.55|7045.01|6925.01|7036.48|6916.48|269
1661650200000|2022-08-28 01:30:00|7036.52|6916.52|7032.65|6912.65|7036.69|6916.69|7027.79|6907.79|250
1661650500000|2022-08-28 01:35:00|7032.63|6912.63|7035.63|6915.63|7037.48|6917.48|7031.48|6911.48|247
1661650800000|2022-08-28 01:40:00|7035.64|6915.64|7038.94|6918.94|7040.07|6920.07|7033.93|6913.93|269
1661651100000|2022-08-28 01:45:00|7038.77|6918.77|7030.03|6910.03|7038.84|6918.84|7028.73|6908.73|252
1661651400000|2022-08-28 01:50:00|7030.3|6910.3|7026.38|6906.38|7030.83|6910.83|7024.57|6904.57|238
1661651700000|2022-08-28 01:55:00|7026.39|6906.39|7021.92|6901.92|7027.85|6907.85|7021.48|6901.48|251
1661652000000|2022-08-28 02:00:00|7022.09|6902.09|7028.77|6908.77|7028.77|6908.77|7022.09|6902.09|253
1661652300000|2022-08-28 02:05:00|7028.85|6908.85|7025.29|6905.29|7029.46|6909.46|7025.29|6905.29|241
1661652600000|2022-08-28 02:10:00|7025.33|6905.33|7022.19|6902.19|7026.85|6906.85|7019.22|6899.22|250
1661652900000|2022-08-28 02:15:00|7022.34|6902.34|7032.22|6912.22|7032.51|6912.51|7021.23|6901.23|245
1661653200000|2022-08-28 02:20:00|7032.1|6912.1|7032.46|6912.46|7034.13|6914.13|7030.98|6910.98|252
1661653500000|2022-08-28 02:25:00|7032.47|6912.47|7060.44|6940.44|7060.44|6940.44|7032.35|6912.35|261
1661653800000|2022-08-28 02:30:00|7060.48|6940.48|7063.88|6943.88|7072.21|6952.21|7060.26|6940.26|279
1661654100000|2022-08-28 02:35:00|7063.87|6943.87|7059.8|6939.8|7064.38|6944.38|7054.44|6934.44|271
1661654400000|2022-08-28 02:40:00|7059.73|6939.73|7054.27|6934.27|7060.79|6940.79|7054.1|6934.1|271
1661654700000|2022-08-28 02:45:00|7053.29|6933.29|7032.23|6912.23|7053.29|6933.29|7032.23|6912.23|275
1661655000000|2022-08-28 02:50:00|7032.09|6912.09|7021.26|6901.26|7033.01|6913.01|7018.66|6898.66|261
1661655300000|2022-08-28 02:55:00|7021.24|6901.24|7020.17|6900.17|7024.01|6904.01|7019.39|6899.39|246
1661655600000|2022-08-28 03:00:00|7020.07|6900.07|7023.18|6903.18|7023.93|6903.93|7014.4|6894.4|264
1661655900000|2022-08-28 03:05:00|7023.33|6903.33|7034.24|6914.24|7034.43|6914.43|7023.17|6903.17|251
1661656200000|2022-08-28 03:10:00|7034.37|6914.37|7033.5|6913.5|7036.07|6916.07|7030.65|6910.65|238
1661656500000|2022-08-28 03:15:00|7033.61|6913.61|7025.97|6905.97|7033.74|6913.74|7025.82|6905.82|252
1661656800000|2022-08-28 03:20:00|7025.92|6905.92|7019.44|6899.44|7028.22|6908.22|7019.31|6899.31|252
1661657100000|2022-08-28 03:25:00|7019.22|6899.22|7007.42|6887.42|7019.22|6899.22|7005.1|6885.1|267
1661657400000|2022-08-28 03:30:00|7007.55|6887.55|7012.18|6892.18|7012.35|6892.35|7004.25|6884.25|243
1661657700000|2022-08-28 03:35:00|7012.33|6892.33|7010.8|6890.8|7016.76|6896.76|7010.66|6890.66|257
1661658000000|2022-08-28 03:40:00|7010.73|6890.73|7013.29|6893.29|7013.42|6893.42|7009.68|6889.68|231
1661658300000|2022-08-28 03:45:00|7013.24|6893.24|7006.09|6886.09|7013.24|6893.24|7006.09|6886.09|243
1661658600000|2022-08-28 03:50:00|7005.99|6885.99|7009.59|6889.59|7010.33|6890.33|7004.76|6884.76|235
1661658900000|2022-08-28 03:55:00|7009.52|6889.52|7003.62|6883.62|7009.52|6889.52|7003|6883|246
1661659200000|2022-08-28 04:00:00|7003.65|6883.65|7001.67|6881.67|7004.65|6884.65|6998.68|6878.68|260
1661659500000|2022-08-28 04:05:00|7001.64|6881.64|6993.31|6873.31|7003.8|6883.8|6993.23|6873.23|248
1661659800000|2022-08-28 04:10:00|6993.03|6873.03|6990.01|6870.01|6993.59|6873.59|6988.35|6868.35|263
1661660100000|2022-08-28 04:15:00|6990.09|6870.09|6986.27|6866.27|6995.86|6875.86|6983.24|6863.24|276
1661660400000|2022-08-28 04:20:00|6986.26|6866.26|6984.56|6864.56|6993.14|6873.14|6984.38|6864.38|267
1661660700000|2022-08-28 04:25:00|6984.27|6864.27|6988.1|6868.1|6989.44|6869.44|6984.16|6864.16|259
1661661000000|2022-08-28 04:30:00|6988.09|6868.09|6998.62|6878.62|6998.82|6878.82|6987.13|6867.13|256
1661661300000|2022-08-28 04:35:00|6998.57|6878.57|6995.26|6875.26|7000.53|6880.53|6994.15|6874.15|254
1661661600000|2022-08-28 04:40:00|6995.35|6875.35|6999.16|6879.16|7000|6880|6994.02|6874.02|248
1661661900000|2022-08-28 04:45:00|6999.14|6879.14|6997.11|6877.11|7001.5|6881.5|6996.84|6876.84|267
1661662200000|2022-08-28 04:50:00|6997.43|6877.43|6996|6876|7002.63|6882.63|6995.75|6875.75|259
1661662500000|2022-08-28 04:55:00|6995.99|6875.99|7003.82|6883.82|7003.83|6883.83|6995.2|6875.2|225
1661662800000|2022-08-28 05:00:00|7003.91|6883.91|7005.53|6885.53|7005.53|6885.53|7001.37|6881.37|260
1661663100000|2022-08-28 05:05:00|7005.73|6885.73|7012.42|6892.42|7013.75|6893.75|7005.73|6885.73|253
1661663400000|2022-08-28 05:10:00|7012.39|6892.39|7006.43|6886.43|7012.75|6892.75|7005.64|6885.64|256
1661663700000|2022-08-28 05:15:00|7006.42|6886.42|7008.36|6888.36|7011.04|6891.04|7004.79|6884.79|262
1661664000000|2022-08-28 05:20:00|7008.35|6888.35|6986.14|6866.14|7008.43|6888.43|6980.63|6860.63|274
1661664300000|2022-08-28 05:25:00|6986.25|6866.25|6990.34|6870.34|6996.75|6876.75|6984.86|6864.86|264
1661664600000|2022-08-28 05:30:00|6990.08|6870.08|6993.59|6873.59|6993.59|6873.59|6987.41|6867.41|256
1661664900000|2022-08-28 05:35:00|6993.61|6873.61|6988.5|6868.5|6996.44|6876.44|6988.47|6868.47|245
1661665200000|2022-08-28 05:40:00|6988.54|6868.54|6992.95|6872.95|6995.07|6875.07|6987.52|6867.52|249
1661665500000|2022-08-28 05:45:00|6992.94|6872.94|6993.86|6873.86|6994.74|6874.74|6988.4|6868.4|240
1661665800000|2022-08-28 05:50:00|6993.81|6873.81|6998.3|6878.3|7000.57|6880.57|6993.81|6873.81|242
1661666100000|2022-08-28 05:55:00|6998.28|6878.28|7014.92|6894.92|7014.92|6894.92|6998.15|6878.15|257
1661666400000|2022-08-28 06:00:00|7015.52|6895.52|7018.32|6898.32|7020.99|6900.99|7015.52|6895.52|249
1661666700000|2022-08-28 06:05:00|7018.37|6898.37|7026.01|6906.01|7026.01|6906.01|7018.36|6898.36|262
1661667000000|2022-08-28 06:10:00|7025.95|6905.95|7035.08|6915.08|7035.15|6915.15|7025.39|6905.39|263
1661667300000|2022-08-28 06:15:00|7035.07|6915.07|7032.63|6912.63|7035.84|6915.84|7031.36|6911.36|259
1661667600000|2022-08-28 06:20:00|7032.73|6912.73|7031|6911|7033.28|6913.28|7027.92|6907.92|251
1661667900000|2022-08-28 06:25:00|7031.18|6911.18|7030.02|6910.02|7032.81|6912.81|7029.87|6909.87|264
1661668200000|2022-08-28 06:30:00|7030.06|6910.06|7025.49|6905.49|7030.16|6910.16|7022.34|6902.34|257
1661668500000|2022-08-28 06:35:00|7025.44|6905.44|7028.23|6908.23|7028.98|6908.98|7025.38|6905.38|252
1661668800000|2022-08-28 06:40:00|7028.24|6908.24|7030.25|6910.25|7032.28|6912.28|7027.98|6907.98|251
1661669100000|2022-08-28 06:45:00|7029.96|6909.96|7033.2|6913.2|7033.2|6913.2|7025.55|6905.55|260
1661669400000|2022-08-28 06:50:00|7033.23|6913.23|7029.07|6909.07|7033.38|6913.38|7025.29|6905.29|264
1661669700000|2022-08-28 06:55:00|7029.08|6909.08|7030.21|6910.21|7032.49|6912.49|7027.46|6907.46|247
1661670000000|2022-08-28 07:00:00|7030.16|6910.16|7026.99|6906.99|7034.88|6914.88|7026.89|6906.89|264
1661670300000|2022-08-28 07:05:00|7026.96|6906.96|7023.26|6903.26|7027.09|6907.09|7022.35|6902.35|252
1661670600000|2022-08-28 07:10:00|7023.24|6903.24|7025.48|6905.48|7028.46|6908.46|7023.24|6903.24|255
1661670900000|2022-08-28 07:15:00|7025.46|6905.46|7038.93|6918.93|7039.06|6919.06|7023.4|6903.4|255
1661671200000|2022-08-28 07:20:00|7039.2|6919.2|7033.49|6913.49|7043.85|6923.85|7032.3|6912.3|257
1661671500000|2022-08-28 07:25:00|7033.68|6913.68|7037.99|6917.99|7041.25|6921.25|7033.68|6913.68|262
1661671800000|2022-08-28 07:30:00|7037.87|6917.87|7037.44|6917.44|7037.96|6917.96|7033.82|6913.82|259
1661672100000|2022-08-28 07:35:00|7037.43|6917.43|7050.7|6930.7|7051.35|6931.35|7037.43|6917.43|265
1661672400000|2022-08-28 07:40:00|7050.67|6930.67|7052.23|6932.23|7053|6933|7049.04|6929.04|248
1661672700000|2022-08-28 07:45:00|7052.24|6932.24|7051.07|6931.07|7060.4|6940.4|7049.68|6929.68|277
1661673000000|2022-08-28 07:50:00|7051.06|6931.06|7045.9|6925.9|7051.68|6931.68|7044.72|6924.72|258
1661673300000|2022-08-28 07:55:00|7045.97|6925.97|7046.75|6926.75|7046.75|6926.75|7042.04|6922.04|262
1661673600000|2022-08-28 08:00:00|7046.78|6926.78|7059.77|6939.77|7059.83|6939.83|7046.28|6926.28|242
1661673900000|2022-08-28 08:05:00|7059.79|6939.79|7070.48|6950.48|7070.48|6950.48|7059.32|6939.32|261
1661674200000|2022-08-28 08:10:00|7070.46|6950.46|7062.67|6942.67|7070.46|6950.46|7061.02|6941.02|262
1661674500000|2022-08-28 08:15:00|7062.51|6942.51|7061.89|6941.89|7065.54|6945.54|7061.36|6941.36|258
1661674800000|2022-08-28 08:20:00|7061.99|6941.99|7058.52|6938.52|7065.49|6945.49|7058.52|6938.52|249
1661675100000|2022-08-28 08:25:00|7058.42|6938.42|7059.59|6939.59|7062.11|6942.11|7056.51|6936.51|263
1661675400000|2022-08-28 08:30:00|7059.61|6939.61|7058.11|6938.11|7061.35|6941.35|7058.01|6938.01|254
1661675700000|2022-08-28 08:35:00|7057.72|6937.72|7048.78|6928.78|7057.88|6937.88|7045.63|6925.63|250
1661676000000|2022-08-28 08:40:00|7048.7|6928.7|7035.61|6915.61|7048.7|6928.7|7035.25|6915.25|266
1661676300000|2022-08-28 08:45:00|7035.44|6915.44|7021.71|6901.71|7035.44|6915.44|7021.5|6901.5|277
1661676600000|2022-08-28 08:50:00|7021.61|6901.61|7025.35|6905.35|7025.6|6905.6|7019.57|6899.57|268
1661676900000|2022-08-28 08:55:00|7025.33|6905.33|7031.45|6911.45|7032.93|6912.93|7025.29|6905.29|271
1661677200000|2022-08-28 09:00:00|7031.31|6911.31|7030.36|6910.36|7034.46|6914.46|7030.19|6910.19|265
1661677500000|2022-08-28 09:05:00|7030.35|6910.35|7026.89|6906.89|7031.04|6911.04|7024.3|6904.3|257
1661677800000|2022-08-28 09:10:00|7026.86|6906.86|7029.54|6909.54|7029.72|6909.72|7026.38|6906.38|237
1661678100000|2022-08-28 09:15:00|7029.58|6909.58|7033.12|6913.12|7035|6915|7029.27|6909.27|257
1661678400000|2022-08-28 09:20:00|7032.92|6912.92|7027.7|6907.7|7032.92|6912.92|7026.85|6906.85|251
1661678700000|2022-08-28 09:25:00|7027.71|6907.71|7029.51|6909.51|7029.91|6909.91|7024.4|6904.4|256
1661679000000|2022-08-28 09:30:00|7029.42|6909.42|7028.77|6908.77|7032.22|6912.22|7028.51|6908.51|264
1661679300000|2022-08-28 09:35:00|7028.78|6908.78|7030.61|6910.61|7032.07|6912.07|7027.8|6907.8|260
1661679600000|2022-08-28 09:40:00|7030.65|6910.65|7029.7|6909.7|7032.79|6912.79|7028.8|6908.8|262
1661679900000|2022-08-28 09:45:00|7029.88|6909.88|7019.71|6899.71|7030.8|6910.8|7017.24|6897.24|266
1661680200000|2022-08-28 09:50:00|7019.7|6899.7|7017.23|6897.23|7020.37|6900.37|7012.84|6892.84|269
1661680500000|2022-08-28 09:55:00|7017.22|6897.22|7025.98|6905.98|7031.62|6911.62|7017.22|6897.22|252
1661680800000|2022-08-28 10:00:00|7025.35|6905.35|7028.83|6908.83|7028.83|6908.83|7023.65|6903.65|244
1661681100000|2022-08-28 10:05:00|7029.04|6909.04|7015.51|6895.51|7029.48|6909.48|7012.16|6892.16|259
1661681400000|2022-08-28 10:10:00|7015.53|6895.53|7019.34|6899.34|7019.34|6899.34|7014.39|6894.39|247
1661681700000|2022-08-28 10:15:00|7019.32|6899.32|7015.07|6895.07|7019.4|6899.4|7015.07|6895.07|245
1661682000000|2022-08-28 10:20:00|7015.14|6895.14|7003.48|6883.48|7015.28|6895.28|6998.79|6878.79|282
1661682300000|2022-08-28 10:25:00|7003.43|6883.43|7003.1|6883.1|7005.15|6885.15|7000.93|6880.93|260
1661682600000|2022-08-28 10:30:00|7003.09|6883.09|7016.22|6896.22|7016.84|6896.84|7002.98|6882.98|262
1661682900000|2022-08-28 10:35:00|7015.88|6895.88|7018.54|6898.54|7018.73|6898.73|7012.03|6892.03|259
1661683200000|2022-08-28 10:40:00|7018.57|6898.57|7038.18|6918.18|7038.18|6918.18|7018.25|6898.25|271
1661683500000|2022-08-28 10:45:00|7038.21|6918.21|7033.38|6913.38|7042.57|6922.57|7033.38|6913.38|270
1661683800000|2022-08-28 10:50:00|7033.37|6913.37|7031.3|6911.3|7037.8|6917.8|7028.42|6908.42|278
1661684100000|2022-08-28 10:55:00|7031.37|6911.37|7020.23|6900.23|7031.54|6911.54|7016.46|6896.46|273
1661684400000|2022-08-28 11:00:00|7020.29|6900.29|7025.82|6905.82|7025.82|6905.82|7019.04|6899.04|269
1661684700000|2022-08-28 11:05:00|7025.97|6905.97|7006.16|6886.16|7027.71|6907.71|7002.16|6882.16|265
1661685000000|2022-08-28 11:10:00|7006.68|6886.68|7016.69|6896.69|7030.76|6910.76|7006.68|6886.68|279
1661685300000|2022-08-28 11:15:00|7016.68|6896.68|7012.32|6892.32|7020.65|6900.65|7009.24|6889.24|280
1661685600000|2022-08-28 11:20:00|7012.27|6892.27|6999.9|6879.9|7014.14|6894.14|6999.9|6879.9|278
1661685900000|2022-08-28 11:25:00|6999.73|6879.73|7007.64|6887.64|7008.86|6888.86|6998.97|6878.97|274
1661686200000|2022-08-28 11:30:00|7007.7|6887.7|7022.95|6902.95|7023.1|6903.1|7007.7|6887.7|265
1661686500000|2022-08-28 11:35:00|7022.75|6902.75|7020.13|6900.13|7027.52|6907.52|7020.13|6900.13|265
1661686800000|2022-08-28 11:40:00|7019.89|6899.89|7022.03|6902.03|7022.66|6902.66|7017.24|6897.24|258
1661687100000|2022-08-28 11:45:00|7021.92|6901.92|7027.81|6907.81|7029.35|6909.35|7021.78|6901.78|264
1661687400000|2022-08-28 11:50:00|7027.82|6907.82|7022.21|6902.21|7029.48|6909.48|7021.3|6901.3|261
1661687700000|2022-08-28 11:55:00|7022.27|6902.27|7025.88|6905.88|7025.88|6905.88|7017.25|6897.25|257
1661688000000|2022-08-28 12:00:00|7025.94|6905.94|7033.56|6913.56|7033.65|6913.65|7025.94|6905.94|256
1661688300000|2022-08-28 12:05:00|7033.45|6913.45|7030.33|6910.33|7035.24|6915.24|7030.33|6910.33|264
1661688600000|2022-08-28 12:10:00|7030.11|6910.11|7022.45|6902.45|7030.22|6910.22|7019.95|6899.95|261
1661688900000|2022-08-28 12:15:00|7022.5|6902.5|7007|6887|7022.7|6902.7|7006.81|6886.81|269
1661689200000|2022-08-28 12:20:00|7006.91|6886.91|7004.47|6884.47|7008.55|6888.55|7003.74|6883.74|274
1661689500000|2022-08-28 12:25:00|7004.53|6884.53|6997.6|6877.6|7004.58|6884.58|6993.01|6873.01|264
1661689800000|2022-08-28 12:30:00|6997.3|6877.3|6998.11|6878.11|7001.56|6881.56|6996.61|6876.61|256
1661690100000|2022-08-28 12:35:00|6998.19|6878.19|7001.64|6881.64|7001.65|6881.65|6991.58|6871.58|260
1661690400000|2022-08-28 12:40:00|7001.66|6881.66|6998.2|6878.2|7001.94|6881.94|6995.82|6875.82|262
1661690700000|2022-08-28 12:45:00|6998.36|6878.36|6996.68|6876.68|7000.13|6880.13|6995.31|6875.31|268
1661691000000|2022-08-28 12:50:00|6996.82|6876.82|6984.3|6864.3|6996.82|6876.82|6982.19|6862.19|280
1661691300000|2022-08-28 12:55:00|6984.01|6864.01|6971.06|6851.06|6984.54|6864.54|6968.61|6848.61|275
1661691600000|2022-08-28 13:00:00|6970.89|6850.89|6976.38|6856.38|6976.67|6856.67|6966.07|6846.07|278
1661691900000|2022-08-28 13:05:00|6976.11|6856.11|6976.93|6856.93|6980.03|6860.03|6974.56|6854.56|261
1661692200000|2022-08-28 13:10:00|6976.87|6856.87|6972.03|6852.03|6978.67|6858.67|6968.38|6848.38|273
1661692500000|2022-08-28 13:15:00|6971.9|6851.9|6984.67|6864.67|6988.48|6868.48|6971.58|6851.58|267
1661692800000|2022-08-28 13:20:00|6984.58|6864.58|6983.35|6863.35|6984.74|6864.74|6979.36|6859.36|268
1661693100000|2022-08-28 13:25:00|6983.34|6863.34|6979.18|6859.18|6983.68|6863.68|6978.74|6858.74|272
1661693400000|2022-08-28 13:30:00|6979.32|6859.32|6988.89|6868.89|6988.89|6868.89|6979.32|6859.32|269
1661693700000|2022-08-28 13:35:00|6988.93|6868.93|6987.64|6867.64|6990.87|6870.87|6987.64|6867.64|269
1661694000000|2022-08-28 13:40:00|6987.6|6867.6|6990.38|6870.38|6990.98|6870.98|6985.11|6865.11|270
1661694300000|2022-08-28 13:45:00|6990.18|6870.18|6991.49|6871.49|6998.84|6878.84|6990.18|6870.18|276
1661694600000|2022-08-28 13:50:00|6991.31|6871.31|6992.91|6872.91|6993.44|6873.44|6990.31|6870.31|252
1661694900000|2022-08-28 13:55:00|6992.74|6872.74|6989.01|6869.01|6994.86|6874.86|6989.01|6869.01|264
1661695200000|2022-08-28 14:00:00|6988.88|6868.88|6991.97|6871.97|6992.37|6872.37|6988.13|6868.13|263
1661695500000|2022-08-28 14:05:00|6992.06|6872.06|6968.73|6848.73|6992.53|6872.53|6968.24|6848.24|283
1661695800000|2022-08-28 14:10:00|6968.71|6848.71|6963.54|6843.54|6969.27|6849.27|6959.25|6839.25|276
1661696100000|2022-08-28 14:15:00|6963.48|6843.48|6948.07|6828.07|6967.75|6847.75|6944.75|6824.75|282
1661696400000|2022-08-28 14:20:00|6948.21|6828.21|6938.09|6818.09|6949.02|6829.02|6932.7|6812.7|280
1661696700000|2022-08-28 14:25:00|6938.08|6818.08|6949.15|6829.15|6949.79|6829.79|6936.48|6816.48|282
1661697000000|2022-08-28 14:30:00|6949.05|6829.05|6973.02|6853.02|6973.37|6853.37|6946.41|6826.41|278
1661697300000|2022-08-28 14:35:00|6973.06|6853.06|6998.7|6878.7|7004.48|6884.48|6968.79|6848.79|288
1661697600000|2022-08-28 14:40:00|6999.01|6879.01|6997.96|6877.96|7002.25|6882.25|6993.79|6873.79|275
1661697900000|2022-08-28 14:45:00|6997.83|6877.83|7001.06|6881.06|7007.88|6887.88|6997.02|6877.02|281
1661698200000|2022-08-28 14:50:00|7000.53|6880.53|6980.85|6860.85|7000.53|6880.53|6980.85|6860.85|280
1661698500000|2022-08-28 14:55:00|6980.33|6860.33|6979.46|6859.46|6983.13|6863.13|6977.84|6857.84|268
1661698800000|2022-08-28 15:00:00|6979.86|6859.86|6988.65|6868.65|6991.43|6871.43|6978.75|6858.75|285
1661699100000|2022-08-28 15:05:00|6988.86|6868.86|6985.18|6865.18|6995.07|6875.07|6983.34|6863.34|270
1661699400000|2022-08-28 15:10:00|6985.28|6865.28|6985.69|6865.69|6988.67|6868.67|6982.21|6862.21|266
1661699700000|2022-08-28 15:15:00|6985.85|6865.85|6997.55|6877.55|6997.59|6877.59|6985.52|6865.52|265
1661700000000|2022-08-28 15:20:00|6998.14|6878.14|7004.65|6884.65|7004.74|6884.74|6996.28|6876.28|257
1661700300000|2022-08-28 15:25:00|7004.62|6884.62|7008.3|6888.3|7008.91|6888.91|7001.95|6881.95|274
1661700600000|2022-08-28 15:30:00|7008.68|6888.68|7008.68|6888.68|7010.07|6890.07|7005.64|6885.64|259
1661700900000|2022-08-28 15:35:00|7008.69|6888.69|7012.04|6892.04|7012.19|6892.19|7008.25|6888.25|275
1661701200000|2022-08-28 15:40:00|7012.25|6892.25|7027.21|6907.21|7027.21|6907.21|7012.09|6892.09|278
1661701500000|2022-08-28 15:45:00|7027.44|6907.44|7028.7|6908.7|7035.44|6915.44|7027.24|6907.24|277
1661701800000|2022-08-28 15:50:00|7028.74|6908.74|7031.68|6911.68|7035.12|6915.12|7028.12|6908.12|277
1661702100000|2022-08-28 15:55:00|7031.64|6911.64|7035.09|6915.09|7035.09|6915.09|7031.42|6911.42|274
1661702400000|2022-08-28 16:00:00|7035.02|6915.02|7060.72|6940.72|7061.13|6941.13|7034.88|6914.88|287
1661702700000|2022-08-28 16:05:00|7060.56|6940.56|7054.03|6934.03|7062.42|6942.42|7050.39|6930.39|284
1661703000000|2022-08-28 16:10:00|7054.09|6934.09|7060.07|6940.07|7060.73|6940.73|7052|6932|265
1661703300000|2022-08-28 16:15:00|7060.01|6940.01|7070.85|6950.85|7072.54|6952.54|7060.01|6940.01|278
1661703600000|2022-08-28 16:20:00|7070.82|6950.82|7075.25|6955.25|7075.25|6955.25|7070.77|6950.77|265
1661703900000|2022-08-28 16:25:00|7075.34|6955.34|7079.8|6959.8|7084.75|6964.75|7075.29|6955.29|282
1661704200000|2022-08-28 16:30:00|7079.98|6959.98|7054.63|6934.63|7080.1|6960.1|7053.64|6933.64|282
1661704500000|2022-08-28 16:35:00|7054.51|6934.51|7057.53|6937.53|7060.21|6940.21|7054.32|6934.32|275
1661704800000|2022-08-28 16:40:00|7057.51|6937.51|7050.56|6930.56|7057.51|6937.51|7050.46|6930.46|263
1661705100000|2022-08-28 16:45:00|7050.64|6930.64|7035.28|6915.28|7050.65|6930.65|7032.3|6912.3|274
1661705400000|2022-08-28 16:50:00|7035.23|6915.23|7027.45|6907.45|7035.34|6915.34|7027.44|6907.44|270
1661705700000|2022-08-28 16:55:00|7027.48|6907.48|7018.06|6898.06|7027.48|6907.48|7015.52|6895.52|250
1661706000000|2022-08-28 17:00:00|7018.09|6898.09|7020.64|6900.64|7026.37|6906.37|7015.26|6895.26|279
1661706300000|2022-08-28 17:05:00|7020.7|6900.7|7019.36|6899.36|7021.43|6901.43|7014.8|6894.8|275
1661706600000|2022-08-28 17:10:00|7019.5|6899.5|7025.07|6905.07|7027.63|6907.63|7018.64|6898.64|271
1661706900000|2022-08-28 17:15:00|7024.98|6904.98|7034.56|6914.56|7034.9|6914.9|7024.58|6904.58|273
1661707200000|2022-08-28 17:20:00|7034.66|6914.66|7044.24|6924.24|7044.32|6924.32|7034.46|6914.46|264
1661707500000|2022-08-28 17:25:00|7044.74|6924.74|7043.11|6923.11|7049.38|6929.38|7043.11|6923.11|285
1661707800000|2022-08-28 17:30:00|7043.16|6923.16|7040.13|6920.13|7046.89|6926.89|7039.96|6919.96|271
1661708100000|2022-08-28 17:35:00|7040.05|6920.05|7021.12|6901.12|7040.42|6920.42|7021.03|6901.03|278
1661708400000|2022-08-28 17:40:00|7020.83|6900.83|7015.61|6895.61|7020.83|6900.83|7015.06|6895.06|268
1661708700000|2022-08-28 17:45:00|7015.55|6895.55|7017.64|6897.64|7018.36|6898.36|7015.04|6895.04|269
1661709000000|2022-08-28 17:50:00|7017.69|6897.69|7029.15|6909.15|7029.48|6909.48|7017.63|6897.63|264
1661709300000|2022-08-28 17:55:00|7029.21|6909.21|7023.65|6903.65|7029.94|6909.94|7023.65|6903.65|254
1661709600000|2022-08-28 18:00:00|7023.66|6903.66|7030.01|6910.01|7030.94|6910.94|7022.82|6902.82|256
1661709900000|2022-08-28 18:05:00|7030.05|6910.05|7028.2|6908.2|7030.41|6910.41|7027.12|6907.12|261
1661710200000|2022-08-28 18:10:00|7028.22|6908.22|7033.06|6913.06|7035.09|6915.09|7028.22|6908.22|254
1661710500000|2022-08-28 18:15:00|7033.04|6913.04|7031.2|6911.2|7035.94|6915.94|7029.63|6909.63|263
1661710800000|2022-08-28 18:20:00|7031.15|6911.15|7043.41|6923.41|7043.6|6923.6|7030.28|6910.28|267
1661711100000|2022-08-28 18:25:00|7043.55|6923.55|7041.65|6921.65|7044.93|6924.93|7039.96|6919.96|263
1661711400000|2022-08-28 18:30:00|7041.63|6921.63|7042.55|6922.55|7043.18|6923.18|7038.79|6918.79|271
1661711700000|2022-08-28 18:35:00|7042.52|6922.52|7038.75|6918.75|7044.16|6924.16|7037.07|6917.07|270
1661712000000|2022-08-28 18:40:00|7038.79|6918.79|7040.13|6920.13|7043.17|6923.17|7037.52|6917.52|256
1661712300000|2022-08-28 18:45:00|7040.14|6920.14|7042.6|6922.6|7047.13|6927.13|7040.04|6920.04|254
1661712600000|2022-08-28 18:50:00|7042.57|6922.57|7039.25|6919.25|7042.57|6922.57|7036.36|6916.36|267
1661712900000|2022-08-28 18:55:00|7039.36|6919.36|7040.89|6920.89|7040.91|6920.91|7037.1|6917.1|252
1661713200000|2022-08-28 19:00:00|7040.91|6920.91|7046.99|6926.99|7046.99|6926.99|7038.61|6918.61|266
1661713500000|2022-08-28 19:05:00|7046.98|6926.98|7056.57|6936.57|7056.87|6936.87|7044.5|6924.5|261
1661713800000|2022-08-28 19:10:00|7056.55|6936.55|7056.51|6936.51|7057.35|6937.35|7053.77|6933.77|272
1661714100000|2022-08-28 19:15:00|7056.48|6936.48|7055.6|6927.6|7057.91|6937.91|7049.41|6927.48|264
1661714400000|2022-08-28 19:20:00|7055.55|6927.55|7049.36|6921.36|7055.6|6927.6|7049.35|6921.35|251
1661714700000|2022-08-28 19:25:00|7049.33|6921.33|7044.71|6916.71|7050.01|6922.01|7043.43|6915.43|263
1661715000000|2022-08-28 19:30:00|7044.77|6916.77|7029.89|6901.89|7045.85|6917.85|7028.67|6900.67|257
1661715300000|2022-08-28 19:35:00|7030.04|6902.04|7020.64|6892.64|7031.12|6903.12|7020.22|6892.22|269
1661715600000|2022-08-28 19:40:00|7020.48|6892.48|7021.31|6893.31|7024.75|6896.75|7018.27|6890.27|267
1661715900000|2022-08-28 19:45:00|7021.23|6893.23|7021.14|6893.14|7024|6896|7020.39|6892.39|268
1661716200000|2022-08-28 19:50:00|7020.97|6892.97|7020.7|6892.7|7020.97|6892.97|7018.32|6890.32|268
1661716500000|2022-08-28 19:55:00|7020.77|6892.77|7024.73|6896.73|7027.18|6899.18|7020.08|6892.08|271
1661716800000|2022-08-28 20:00:00|7024.6|6896.6|7026.68|6898.68|7028.82|6900.82|7020.82|6892.82|283
1661717100000|2022-08-28 20:05:00|7026.89|6898.89|7032.64|6904.64|7032.8|6904.8|7026.89|6898.89|258
1661717400000|2022-08-28 20:10:00|7032.7|6904.7|7031.53|6903.53|7035.35|6907.35|7031.36|6903.36|277
1661717700000|2022-08-28 20:15:00|7031.56|6903.56|7028.67|6900.67|7031.81|6903.81|7027.3|6899.3|267
1661718000000|2022-08-28 20:20:00|7028.71|6900.71|7033.74|6905.74|7034.33|6906.33|7024.44|6896.44|260
1661718300000|2022-08-28 20:25:00|7033.65|6905.65|7032.86|6904.86|7037.76|6909.76|7032.42|6904.42|270
1661718600000|2022-08-28 20:30:00|7032.88|6904.88|7036.46|6908.46|7039.13|6911.13|7031.58|6903.58|266
1661718900000|2022-08-28 20:35:00|7036.45|6908.45|7047.01|6919.01|7047.62|6919.62|7036.45|6908.45|268
1661719200000|2022-08-28 20:40:00|7047|6919|7044.17|6916.17|7049.74|6921.74|7044.09|6916.09|270
1661719500000|2022-08-28 20:45:00|7044.09|6916.09|7032.1|6904.1|7044.16|6916.16|7031.5|6903.5|264
1661719800000|2022-08-28 20:50:00|7032.17|6904.17|7025.33|6897.33|7032.57|6904.57|7025.32|6897.32|258
1661720100000|2022-08-28 20:55:00|7025.35|6897.35|7024.55|6896.55|7029.81|6901.81|7024.54|6896.54|272
1661720400000|2022-08-28 21:00:00|7024.6|6896.6|7025.31|6905.31|7029.23|6906.35|7024.06|6896.06|266
1661720700000|2022-08-28 21:05:00|7025.23|6905.23|7028.6|6908.6|7030.06|6910.06|7024.88|6904.88|253
1661721000000|2022-08-28 21:10:00|7028.55|6908.55|7026.92|6906.92|7029.59|6909.59|7026.92|6906.92|258
1661721300000|2022-08-28 21:15:00|7026.87|6906.87|7030.08|6910.08|7032.91|6912.91|7026.43|6906.43|273
1661721600000|2022-08-28 21:20:00|7030.02|6910.02|7033.38|6913.38|7033.97|6913.97|7029.77|6909.77|243
1661721900000|2022-08-28 21:25:00|7033.39|6913.39|7032.46|6912.46|7033.66|6913.66|7031.05|6911.05|254
1661722200000|2022-08-28 21:30:00|7032.24|6912.24|7037.6|6917.6|7037.79|6917.79|7032.17|6912.17|244
1661722500000|2022-08-28 21:35:00|7037.57|6917.57|7035.41|6915.41|7044.22|6924.22|7035.33|6915.33|261
1661722800000|2022-08-28 21:40:00|7035.38|6915.38|7020.04|6900.04|7035.41|6915.41|7019.73|6899.73|277
1661723100000|2022-08-28 21:45:00|7020.01|6900.01|6998.49|6878.49|7020.02|6900.02|6994.96|6874.96|283
1661723400000|2022-08-28 21:50:00|6998.55|6878.55|6999.2|6879.2|6999.96|6879.96|6993.82|6873.82|269
1661723700000|2022-08-28 21:55:00|6999.26|6879.26|6999.14|6879.14|7000.89|6880.89|6993.55|6873.55|271
1661724000000|2022-08-28 22:00:00|6999.13|6879.13|6974.79|6854.79|6999.27|6879.27|6974.79|6854.79|290
1661724300000|2022-08-28 22:05:00|6974.78|6854.78|6957.14|6837.14|6975.23|6855.23|6950.52|6830.52|295
1661724600000|2022-08-28 22:10:00|6956.77|6836.77|6994.97|6874.97|7003.22|6883.22|6956.13|6836.13|278
1661724900000|2022-08-28 22:15:00|6995.01|6875.01|6970.48|6850.48|6995.01|6875.01|6969.84|6849.84|280
1661725200000|2022-08-28 22:20:00|6970.43|6850.43|6957.44|6837.44|6970.62|6850.62|6956.61|6836.61|272
1661725500000|2022-08-28 22:25:00|6957.49|6837.49|6949.71|6829.71|6964.68|6844.68|6947.31|6827.31|286
1661725800000|2022-08-28 22:30:00|6949.81|6829.81|6951.08|6831.08|6958.01|6838.01|6949.57|6829.57|273
1661726100000|2022-08-28 22:35:00|6951.05|6831.05|6951.42|6831.42|6951.67|6831.67|6943.4|6823.4|276
1661726400000|2022-08-28 22:40:00|6951.41|6831.41|6968.98|6848.98|6969.06|6849.06|6951.41|6831.41|279
1661726700000|2022-08-28 22:45:00|6968.96|6848.96|6959.07|6839.07|6969.4|6849.4|6958.85|6838.85|284
1661727000000|2022-08-28 22:50:00|6959.41|6839.41|6950.93|6830.93|6959.41|6839.41|6948.3|6828.3|278
1661727300000|2022-08-28 22:55:00|6951.03|6831.03|6946.44|6826.44|6956.41|6836.41|6945.84|6825.84|276
1661727600000|2022-08-28 23:00:00|6946.36|6826.36|6920.41|6800.41|6946.83|6826.83|6920.41|6800.41|289
1661727900000|2022-08-28 23:05:00|6920.43|6800.43|6933.01|6813.01|6938.83|6818.83|6919.07|6799.07|278
1661728200000|2022-08-28 23:10:00|6932.96|6812.96|6930.7|6810.7|6934.03|6814.03|6922.64|6802.64|283
1661728500000|2022-08-28 23:15:00|6930.85|6810.85|6934.67|6814.67|6942.24|6822.24|6930.34|6810.34|287
1661728800000|2022-08-28 23:20:00|6934.61|6814.61|6914.72|6794.72|6935.71|6815.71|6914.7|6794.7|290
1661729100000|2022-08-28 23:25:00|6914.73|6794.73|6879.81|6759.81|6914.73|6794.73|6855.17|6735.17|297
1661729400000|2022-08-28 23:30:00|6879.76|6759.76|6863.08|6743.08|6881.95|6761.95|6860.24|6740.24|293
1661729700000|2022-08-28 23:35:00|6863.04|6743.04|6852.88|6732.88|6871.82|6751.82|6852.07|6732.07|293
1661730000000|2022-08-28 23:40:00|6852.86|6732.86|6843.97|6723.97|6863.5|6743.5|6843.97|6723.97|289
1661730300000|2022-08-28 23:45:00|6844.07|6724.07|6839.87|6719.87|6851.29|6731.29|6839.13|6719.13|294
1661730600000|2022-08-28 23:50:00|6839.82|6719.82|6820.6|6700.6|6839.82|6719.82|6820.6|6700.6|293
1661730900000|2022-08-28 23:55:00|6820.41|6700.41|6813.14|6693.14|6820.41|6700.41|6803.79|6683.79|294
1661731200000|2022-08-29 00:00:00|6813.46|6693.46|6823.42|6703.42|6831.56|6711.56|6812.61|6692.61|292
1661731500000|2022-08-29 00:05:00|6823.52|6703.52|6799.4|6679.4|6823.52|6703.52|6789.44|6669.44|294
1661731800000|2022-08-29 00:10:00|6799.55|6679.55|6805.42|6685.42|6811.92|6691.92|6795.7|6675.7|292
1661732100000|2022-08-29 00:15:00|6805.51|6685.51|6798.05|6678.05|6814.72|6694.72|6796.61|6676.61|288
1661732400000|2022-08-29 00:20:00|6798.21|6678.21|6814.22|6694.22|6818.51|6698.51|6798.19|6678.19|283
1661732700000|2022-08-29 00:25:00|6814.12|6694.12|6832.44|6712.44|6837.3|6717.3|6806.97|6686.97|288
1661733000000|2022-08-29 00:30:00|6832.62|6712.62|6846.84|6726.84|6864.28|6744.28|6832.62|6712.62|289
1661733300000|2022-08-29 00:35:00|6846.63|6726.63|6848.28|6728.28|6852.68|6732.68|6843.96|6723.96|285
1661733600000|2022-08-29 00:40:00|6848.2|6728.2|6836.74|6716.74|6849.27|6729.27|6836.73|6716.73|285
1661733900000|2022-08-29 00:45:00|6836.77|6716.77|6826.67|6706.67|6837.17|6717.17|6826.56|6706.56|281
1661734200000|2022-08-29 00:50:00|6826.32|6706.32|6833.26|6713.26|6834.77|6714.77|6822.62|6702.62|280
1661734500000|2022-08-29 00:55:00|6833.76|6713.76|6823.91|6703.91|6833.86|6713.86|6817.29|6697.29|278
1661734800000|2022-08-29 01:00:00|6823.84|6703.84|6828.63|6708.63|6831.3|6711.3|6819.37|6699.37|276
1661735100000|2022-08-29 01:05:00|6828.44|6708.44|6838.17|6718.17|6838.31|6718.31|6826.31|6706.31|278
1661735400000|2022-08-29 01:10:00|6838.16|6718.16|6823.67|6703.67|6841.23|6721.23|6818.79|6698.79|286
1661735700000|2022-08-29 01:15:00|6823.68|6703.68|6814.9|6694.9|6826.2|6706.2|6814.53|6694.53|291
1661736000000|2022-08-29 01:20:00|6814.91|6694.91|6816.5|6696.5|6816.82|6696.82|6811.04|6691.04|287
1661736300000|2022-08-29 01:25:00|6816.4|6696.4|6809.14|6689.14|6818.06|6698.06|6805.7|6685.7|285
1661736600000|2022-08-29 01:30:00|6809.06|6689.06|6810.19|6690.19|6813.15|6693.15|6807.61|6687.61|276
1661736900000|2022-08-29 01:35:00|6810.17|6690.17|6823.33|6703.33|6823.33|6703.33|6809.7|6689.7|270
1661737200000|2022-08-29 01:40:00|6823.41|6703.41|6819.41|6699.41|6826.76|6706.76|6818.48|6698.48|276
1661737500000|2022-08-29 01:45:00|6819.34|6699.34|6825.53|6705.53|6825.91|6705.91|6813.62|6693.62|280
1661737800000|2022-08-29 01:50:00|6825.42|6705.42|6833.52|6713.52|6833.52|6713.52|6824.67|6704.67|282
1661738100000|2022-08-29 01:55:00|6833.92|6713.92|6837.76|6717.76|6837.8|6717.8|6828.59|6708.59|273
1661738400000|2022-08-29 02:00:00|6837.79|6717.79|6836.79|6716.79|6837.9|6717.9|6831.06|6711.06|276
1661738700000|2022-08-29 02:05:00|6836.85|6716.85|6852.92|6732.92|6853.47|6733.47|6836.84|6716.84|279
1661739000000|2022-08-29 02:10:00|6852.98|6732.98|6855.24|6735.24|6857.26|6737.26|6852.53|6732.53|279
1661739300000|2022-08-29 02:15:00|6855.07|6735.07|6847.33|6727.33|6855.66|6735.66|6846.46|6726.46|273
1661739600000|2022-08-29 02:20:00|6847.37|6727.37|6852.58|6732.58|6853.18|6733.18|6846.07|6726.07|283
1661739900000|2022-08-29 02:25:00|6852.6|6732.6|6878.68|6758.68|6878.83|6758.83|6852.6|6732.6|287
1661740200000|2022-08-29 02:30:00|6878.69|6758.69|6871.4|6751.4|6881.27|6761.27|6870.29|6750.29|282
1661740500000|2022-08-29 02:35:00|6871.3|6751.3|6875.15|6755.15|6878.57|6758.57|6870.83|6750.83|270
1661740800000|2022-08-29 02:40:00|6874.98|6754.98|6874.14|6754.14|6876.01|6756.01|6871.36|6751.36|260
1661741100000|2022-08-29 02:45:00|6874.18|6754.18|6874.94|6754.94|6877.49|6757.49|6871.67|6751.67|257
1661741400000|2022-08-29 02:50:00|6874.96|6754.96|6870.02|6750.02|6874.96|6754.96|6866.93|6746.93|269
1661741700000|2022-08-29 02:55:00|6869.88|6749.88|6874.34|6754.34|6875.53|6755.53|6869.88|6749.88|269
1661742000000|2022-08-29 03:00:00|6874.35|6754.35|6873.95|6753.95|6876.26|6756.26|6871.58|6751.58|269
1661742300000|2022-08-29 03:05:00|6874.05|6754.05|6870.69|6750.69|6874.05|6754.05|6868.7|6748.7|253
1661742600000|2022-08-29 03:10:00|6871.03|6751.03|6874.23|6754.23|6874.23|6754.23|6868.42|6748.42|254
1661742900000|2022-08-29 03:15:00|6874.2|6754.2|6884.05|6764.05|6884.05|6764.05|6874.13|6754.13|285
1661743200000|2022-08-29 03:20:00|6884.07|6764.07|6906.58|6786.58|6908.93|6788.93|6883.79|6763.79|284
1661743500000|2022-08-29 03:25:00|6906.93|6786.93|6904.2|6784.2|6907.49|6787.49|6903.33|6783.33|282
1661743800000|2022-08-29 03:30:00|6904.26|6784.26|6925.56|6805.56|6925.56|6805.56|6901.65|6781.65|280
1661744100000|2022-08-29 03:35:00|6925.42|6805.42|6917.12|6797.12|6933.53|6813.53|6917.11|6797.11|283
1661744400000|2022-08-29 03:40:00|6916.99|6796.99|6907.13|6787.13|6919.03|6799.03|6906.72|6786.72|275
1661744700000|2022-08-29 03:45:00|6907.1|6787.1|6903.1|6783.1|6907.42|6787.42|6902.61|6782.61|275
1661745000000|2022-08-29 03:50:00|6903.09|6783.09|6895.07|6775.07|6903.54|6783.54|6894.96|6774.96|265
1661745300000|2022-08-29 03:55:00|6895.01|6775.01|6903.68|6783.68|6908.01|6788.01|6894.96|6774.96|267
1661745600000|2022-08-29 04:00:00|6903.65|6783.65|6921.53|6801.53|6921.67|6801.67|6903.44|6783.44|289
1661745900000|2022-08-29 04:05:00|6921.5|6801.5|6924.84|6804.84|6927.37|6807.37|6919.85|6799.85|272
1661746200000|2022-08-29 04:10:00|6924.83|6804.83|6921.25|6801.25|6924.84|6804.84|6918.11|6798.11|277
1661746500000|2022-08-29 04:15:00|6921.23|6801.23|6905.76|6785.76|6922.12|6802.12|6905.53|6785.53|280
1661746800000|2022-08-29 04:20:00|6905.67|6785.67|6901.97|6781.97|6906.44|6786.44|6900.79|6780.79|279
1661747100000|2022-08-29 04:25:00|6901.91|6781.91|6892.84|6772.84|6901.91|6781.91|6891.2|6771.2|280
1661747400000|2022-08-29 04:30:00|6892.97|6772.97|6885.17|6765.17|6892.97|6772.97|6885.17|6765.17|270
1661747700000|2022-08-29 04:35:00|6885.08|6765.08|6890.57|6770.57|6891.84|6771.84|6885.08|6765.08|259
1661748000000|2022-08-29 04:40:00|6890.35|6770.35|6890.2|6770.2|6890.75|6770.75|6885.59|6765.59|268
1661748300000|2022-08-29 04:45:00|6890.33|6770.33|6888.64|6768.64|6891.17|6771.17|6887.09|6767.09|268
1661748600000|2022-08-29 04:50:00|6888.58|6768.58|6882.15|6762.15|6889.22|6769.22|6882.12|6762.12|272
1661748900000|2022-08-29 04:55:00|6882.13|6762.13|6887.22|6767.22|6887.22|6767.22|6882.12|6762.12|263
1661749200000|2022-08-29 05:00:00|6887.13|6767.13|6894.32|6774.32|6894.95|6774.95|6887.12|6767.12|270
1661749500000|2022-08-29 05:05:00|6894.38|6774.38|6892.91|6772.91|6900.12|6780.12|6892.78|6772.78|277
1661749800000|2022-08-29 05:10:00|6892.94|6772.94|6891.7|6771.7|6893.58|6773.58|6889.32|6769.32|274
1661750100000|2022-08-29 05:15:00|6891.69|6771.69|6887.85|6767.85|6891.94|6771.94|6886.54|6766.54|271
1661750400000|2022-08-29 05:20:00|6887.89|6767.89|6878.76|6758.76|6887.89|6767.89|6876.39|6756.39|283
1661750700000|2022-08-29 05:25:00|6878.94|6758.94|6875.84|6755.84|6879.18|6759.18|6872.77|6752.77|267
1661751000000|2022-08-29 05:30:00|6875.72|6755.72|6882.67|6762.67|6883.42|6763.42|6873.19|6753.19|261
1661751300000|2022-08-29 05:35:00|6882.72|6762.72|6863.23|6743.23|6883.08|6763.08|6863.23|6743.23|274
1661751600000|2022-08-29 05:40:00|6863.27|6743.27|6860.86|6740.86|6868.04|6748.04|6856.73|6736.73|280
1661751900000|2022-08-29 05:45:00|6860.89|6740.89|6863.12|6743.12|6864.52|6744.52|6857.08|6737.08|267
1661752200000|2022-08-29 05:50:00|6863.17|6743.17|6858.89|6738.89|6863.69|6743.69|6856.08|6736.08|274
1661752500000|2022-08-29 05:55:00|6858.92|6738.92|6846.11|6726.11|6858.92|6738.92|6843.82|6723.82|271
1661752800000|2022-08-29 06:00:00|6846.01|6726.01|6861.27|6741.27|6865.06|6745.06|6845.96|6725.96|283
1661753100000|2022-08-29 06:05:00|6861.34|6741.34|6872.83|6752.83|6874.85|6754.85|6860.05|6740.05|280
1661753400000|2022-08-29 06:10:00|6872.89|6752.89|6875.5|6755.5|6879.35|6759.35|6872.84|6752.84|279
1661753700000|2022-08-29 06:15:00|6875.46|6755.46|6890.42|6770.42|6890.42|6770.42|6875.27|6755.27|279
1661754000000|2022-08-29 06:20:00|6890.47|6770.47|6886.15|6766.15|6890.53|6770.53|6883.76|6763.76|276
1661754300000|2022-08-29 06:25:00|6886.02|6766.02|6885.26|6765.26|6891.88|6771.88|6885.01|6765.01|267
1661754600000|2022-08-29 06:30:00|6885.33|6765.33|6881.73|6761.73|6886.6|6766.6|6880.32|6760.32|264
1661754900000|2022-08-29 06:35:00|6881.64|6761.64|6885.56|6765.56|6889.74|6769.74|6880.85|6760.85|272
1661755200000|2022-08-29 06:40:00|6885.6|6765.6|6893.73|6773.73|6893.8|6773.8|6885.55|6765.55|270
1661755500000|2022-08-29 06:45:00|6893.68|6773.68|6890.41|6770.41|6897.38|6777.38|6890.4|6770.4|277
1661755800000|2022-08-29 06:50:00|6890.22|6770.22|6886.08|6766.08|6892.72|6772.72|6886.06|6766.06|277
1661756100000|2022-08-29 06:55:00|6886.1|6766.1|6894.37|6774.37|6901.09|6781.09|6886.1|6766.1|274
1661756400000|2022-08-29 07:00:00|6894.27|6774.27|6909.5|6789.5|6909.81|6789.81|6893.7|6773.7|287
1661756700000|2022-08-29 07:05:00|6909.49|6789.49|6896.99|6776.99|6911.17|6791.17|6896.94|6776.94|286
1661757000000|2022-08-29 07:10:00|6896.98|6776.98|6889.72|6769.72|6898.91|6778.91|6889.65|6769.65|272
1661757300000|2022-08-29 07:15:00|6889.82|6769.82|6874.44|6754.44|6889.82|6769.82|6874.42|6754.42|276
1661757600000|2022-08-29 07:20:00|6874.42|6754.42|6869.55|6749.55|6880.05|6760.05|6867.44|6747.44|283
1661757900000|2022-08-29 07:25:00|6869.6|6749.6|6873.88|6753.88|6873.9|6753.9|6869.24|6749.24|276
1661758200000|2022-08-29 07:30:00|6873.83|6753.83|6887.18|6767.18|6887.36|6767.36|6873.71|6753.71|271
1661758500000|2022-08-29 07:35:00|6887.19|6767.19|6899.05|6779.05|6899.05|6779.05|6886.83|6766.83|267
1661758800000|2022-08-29 07:40:00|6899.44|6779.44|6889.47|6769.47|6899.51|6779.51|6889.24|6769.24|258
1661759100000|2022-08-29 07:45:00|6889.45|6769.45|6893.47|6773.47|6894.71|6774.71|6889.26|6769.26|272
1661759400000|2022-08-29 07:50:00|6893.55|6773.55|6893.25|6773.25|6896.11|6776.11|6890.57|6770.57|264
1661759700000|2022-08-29 07:55:00|6893.29|6773.29|6896.32|6776.32|6896.49|6776.49|6889.53|6769.53|284
1661760000000|2022-08-29 08:00:00|6896.06|6776.06|6892.21|6772.21|6901.34|6781.34|6888.97|6768.97|277
1661760300000|2022-08-29 08:05:00|6892.28|6772.28|6885.13|6765.13|6892.31|6772.31|6885.02|6765.02|263
1661760600000|2022-08-29 08:10:00|6885.11|6765.11|6880.34|6760.34|6888.2|6768.2|6879.79|6759.79|259
1661760900000|2022-08-29 08:15:00|6880.37|6760.37|6885.62|6765.62|6885.62|6765.62|6877.47|6757.47|260
1661761200000|2022-08-29 08:20:00|6885.66|6765.66|6876.31|6756.31|6887.45|6767.45|6876.31|6756.31|267
1661761500000|2022-08-29 08:25:00|6876.26|6756.26|6866.93|6746.93|6876.4|6756.4|6866.57|6746.57|262
1661761800000|2022-08-29 08:30:00|6866.91|6746.91|6854.72|6734.72|6867.54|6747.54|6854.41|6734.41|264
1661762100000|2022-08-29 08:35:00|6854.68|6734.68|6855.03|6735.03|6857.85|6737.85|6849.23|6729.23|277
1661762400000|2022-08-29 08:40:00|6854.73|6734.73|6860.54|6740.54|6862.24|6742.24|6848.7|6728.7|274
1661762700000|2022-08-29 08:45:00|6860.55|6740.55|6862.53|6742.53|6863.13|6743.13|6855.21|6735.21|259
1661763000000|2022-08-29 08:50:00|6862.3|6742.3|6858.76|6738.76|6862.3|6742.3|6855.58|6735.58|280
1661763300000|2022-08-29 08:55:00|6858.74|6738.74|6853.07|6733.07|6858.79|6738.79|6853|6733|279
1661763600000|2022-08-29 09:00:00|6853.04|6733.04|6854.06|6734.06|6855.53|6735.53|6849.76|6729.76|278
1661763900000|2022-08-29 09:05:00|6854.03|6734.03|6855.69|6735.69|6857.82|6737.82|6851.33|6731.33|276
1661764200000|2022-08-29 09:10:00|6855.54|6735.54|6856.72|6736.72|6860.06|6740.06|6853.06|6733.06|282
1661764500000|2022-08-29 09:15:00|6857.02|6737.02|6855.93|6735.93|6863.11|6743.11|6855.72|6735.72|279
1661764800000|2022-08-29 09:20:00|6855.91|6735.91|6863.37|6743.37|6864.77|6744.77|6855.81|6735.81|267
1661765100000|2022-08-29 09:25:00|6863.44|6743.44|6870.06|6750.06|6870.48|6750.48|6863.44|6743.44|283
1661765400000|2022-08-29 09:30:00|6870.12|6750.12|6865.46|6745.46|6876.06|6756.06|6864.98|6744.98|281
1661765700000|2022-08-29 09:35:00|6865.6|6745.6|6853.69|6733.69|6872.32|6752.32|6853.67|6733.67|283
1661766000000|2022-08-29 09:40:00|6853.7|6733.7|6864.46|6744.46|6864.65|6744.65|6852.01|6732.01|265
1661766300000|2022-08-29 09:45:00|6864.5|6744.5|6862.11|6742.11|6865.23|6745.23|6855.9|6735.9|280
1661766600000|2022-08-29 09:50:00|6862.12|6742.12|6866.11|6746.11|6868.85|6748.85|6862.04|6742.04|267
1661766900000|2022-08-29 09:55:00|6866.12|6746.12|6877.54|6757.54|6880.47|6760.47|6866.08|6746.08|280
1661767200000|2022-08-29 10:00:00|6877.51|6757.51|6886.29|6766.29|6886.3|6766.3|6877.18|6757.18|282
1661767500000|2022-08-29 10:05:00|6886.23|6766.23|6884.5|6764.5|6886.57|6766.57|6881.88|6761.88|273
1661767800000|2022-08-29 10:10:00|6884.65|6764.65|6872.51|6752.51|6885.51|6765.51|6872.51|6752.51|272
1661768100000|2022-08-29 10:15:00|6872.52|6752.52|6873.46|6753.46|6878.01|6758.01|6870.32|6750.32|280
1661768400000|2022-08-29 10:20:00|6873.43|6753.43|6865.47|6745.47|6873.43|6753.43|6865.3|6745.3|267
1661768700000|2022-08-29 10:25:00|6865.48|6745.48|6853.8|6733.8|6866.6|6746.6|6853.8|6733.8|266
1661769000000|2022-08-29 10:30:00|6853.91|6733.91|6861.36|6741.36|6861.36|6741.36|6851.39|6731.39|277
1661769300000|2022-08-29 10:35:00|6861.4|6741.4|6859.15|6739.15|6865.56|6745.56|6851.2|6731.2|282
1661769600000|2022-08-29 10:40:00|6858.94|6738.94|6856.87|6736.87|6861.5|6741.5|6856.26|6736.26|272
1661769900000|2022-08-29 10:45:00|6856.89|6736.89|6867.98|6747.98|6867.98|6747.98|6856.39|6736.39|276
1661770200000|2022-08-29 10:50:00|6868.02|6748.02|6871.41|6751.41|6871.41|6751.41|6867.07|6747.07|274
1661770500000|2022-08-29 10:55:00|6871.42|6751.42|6869.03|6749.03|6874.04|6754.04|6868.78|6748.78|278
1661770800000|2022-08-29 11:00:00|6869.06|6749.06|6870.45|6750.45|6871.15|6751.15|6863.34|6743.34|280
1661771100000|2022-08-29 11:05:00|6870.43|6750.43|6848.82|6728.82|6871.3|6751.3|6848.75|6728.75|284
1661771400000|2022-08-29 11:10:00|6848.63|6728.63|6846.03|6726.03|6852.33|6732.33|6844.64|6724.64|285
1661771700000|2022-08-29 11:15:00|6846|6726|6840.77|6720.77|6846.24|6726.24|6840.69|6720.69|273
1661772000000|2022-08-29 11:20:00|6840.78|6720.78|6862.09|6742.09|6862.45|6742.45|6839.24|6719.24|285
1661772300000|2022-08-29 11:25:00|6862.57|6742.57|6859.09|6739.09|6863.75|6743.75|6856.26|6736.26|286
1661772600000|2022-08-29 11:30:00|6859.2|6739.2|6852.03|6732.03|6860.83|6740.83|6852.03|6732.03|269
1661772900000|2022-08-29 11:35:00|6851.93|6731.93|6855.25|6735.25|6855.6|6735.6|6850.54|6730.54|274
1661773200000|2022-08-29 11:40:00|6855.48|6735.48|6853.11|6733.11|6858.46|6738.46|6852.27|6732.27|276
1661773500000|2022-08-29 11:45:00|6853.03|6733.03|6857.19|6737.19|6857.19|6737.19|6849.72|6729.72|270
1661773800000|2022-08-29 11:50:00|6857.08|6737.08|6855.91|6735.91|6859.26|6739.26|6855.77|6735.77|275
1661774100000|2022-08-29 11:55:00|6855.92|6735.92|6859.16|6739.16|6859.7|6739.7|6854.21|6734.21|268
1661774400000|2022-08-29 12:00:00|6859.28|6739.28|6861.74|6741.74|6861.74|6741.74|6856.48|6736.48|277
1661774700000|2022-08-29 12:05:00|6861.7|6741.7|6866.57|6746.57|6871.06|6751.06|6861.67|6741.67|272
1661775000000|2022-08-29 12:10:00|6866.55|6746.55|6864.87|6744.87|6868.16|6748.16|6861.59|6741.59|266
1661775300000|2022-08-29 12:15:00|6864.97|6744.97|6866.38|6746.38|6871.48|6751.48|6864.95|6744.95|283
1661775600000|2022-08-29 12:20:00|6866.33|6746.33|6883.87|6763.87|6883.87|6763.87|6866.28|6746.28|287
1661775900000|2022-08-29 12:25:00|6883.98|6763.98|6960.51|6840.51|6960.89|6840.89|6883.98|6763.98|290
1661776200000|2022-08-29 12:30:00|6961.07|6841.07|6980.32|6860.32|6980.32|6860.32|6949.78|6829.78|294
1661776500000|2022-08-29 12:35:00|6980.73|6860.73|6988.11|6868.11|6993.33|6873.33|6980.73|6860.73|286
1661776800000|2022-08-29 12:40:00|6988.08|6868.08|6968.83|6848.83|6988.71|6868.71|6963.87|6843.87|289
1661777100000|2022-08-29 12:45:00|6968.78|6848.78|6947.51|6827.51|6973.75|6853.75|6943.52|6823.52|290
1661777400000|2022-08-29 12:50:00|6947.66|6827.66|6950.68|6830.68|6955.99|6835.99|6943.38|6823.38|286
1661777700000|2022-08-29 12:55:00|6950.7|6830.7|6947.11|6827.11|6955.88|6835.88|6947.11|6827.11|284
1661778000000|2022-08-29 13:00:00|6946.91|6826.91|6945.43|6825.43|6949.83|6829.83|6945.43|6825.43|284
1661778300000|2022-08-29 13:05:00|6945.47|6825.47|6951.97|6831.97|6956.05|6836.05|6944.98|6824.98|277
1661778600000|2022-08-29 13:10:00|6952.12|6832.12|6949.23|6829.23|6959.03|6839.03|6949.17|6829.17|286
1661778900000|2022-08-29 13:15:00|6948.89|6828.89|6958.97|6838.97|6958.98|6838.98|6945.32|6825.32|288
1661779200000|2022-08-29 13:20:00|6959.14|6839.14|6975.1|6855.1|6975.1|6855.1|6958.42|6838.42|287
1661779500000|2022-08-29 13:25:00|6975.04|6855.04|6972.84|6852.84|6982.33|6862.33|6972.82|6852.82|291
1661779800000|2022-08-29 13:30:00|6972.7|6852.7|6999.34|6879.34|6999.43|6879.43|6966.56|6846.56|297
1661780100000|2022-08-29 13:35:00|7000.02|6880.02|7020.53|6900.53|7024.35|6904.35|6994.95|6874.95|296
1661780400000|2022-08-29 13:40:00|7020.35|6900.35|7035.13|6915.13|7040.57|6920.57|7016.6|6896.6|293
1661780700000|2022-08-29 13:45:00|7035.04|6915.04|7014.13|6894.13|7035.04|6915.04|7010.93|6890.93|293
1661781000000|2022-08-29 13:50:00|7014.27|6894.27|7020.43|6900.43|7021.55|6901.55|7014.27|6894.27|288
1661781300000|2022-08-29 13:55:00|7020.61|6900.61|7030.06|6910.06|7040.16|6920.16|7020.61|6900.61|296
1661781600000|2022-08-29 14:00:00|7029.51|6909.51|7029.31|6909.31|7031.61|6911.61|7023.92|6903.92|290
1661781900000|2022-08-29 14:05:00|7029.86|6909.86|7062.18|6942.18|7075.5|6955.5|7029.86|6909.86|296
1661782200000|2022-08-29 14:10:00|7062.13|6942.13|7076.86|6956.86|7088.72|6968.72|7061.29|6941.29|293
1661782500000|2022-08-29 14:15:00|7076.93|6956.93|7105.1|6985.1|7109.37|6989.37|7076.93|6956.93|296
1661782800000|2022-08-29 14:20:00|7104.98|6984.98|7135.4|7015.4|7140.98|7020.98|7104.8|6984.8|299
1661783100000|2022-08-29 14:25:00|7135.46|7015.46|7114.85|6994.85|7137.48|7017.48|7114.85|6994.85|289
1661783400000|2022-08-29 14:30:00|7114.55|6994.55|7094.77|6974.77|7128.7|7008.7|7093.97|6973.97|292
1661783700000|2022-08-29 14:35:00|7094.34|6974.34|7091.2|6971.2|7100.39|6980.39|7089.82|6969.82|290
1661784000000|2022-08-29 14:40:00|7091.07|6971.07|7098.86|6978.86|7100.74|6980.74|7088.4|6968.4|289
1661784300000|2022-08-29 14:45:00|7098.88|6978.88|7089.95|6969.95|7100.04|6980.04|7088.23|6968.23|293
1661784600000|2022-08-29 14:50:00|7090.1|6970.1|7075.37|6955.37|7091.6|6971.6|7075.37|6955.37|296
1661784900000|2022-08-29 14:55:00|7075.44|6955.44|7069.4|6949.4|7075.44|6955.44|7057.09|6937.09|290
1661785200000|2022-08-29 15:00:00|7069.49|6949.49|7085.54|6965.54|7087.94|6967.94|7068.8|6948.8|284
1661785500000|2022-08-29 15:05:00|7085.59|6965.59|7080.74|6960.74|7085.6|6965.6|7070.96|6950.96|280
1661785800000|2022-08-29 15:10:00|7080.69|6960.69|7083.14|6963.14|7084.96|6964.96|7079.72|6959.72|285
1661786100000|2022-08-29 15:15:00|7083.06|6963.06|7083.82|6963.82|7088.95|6968.95|7081.44|6961.44|285
1661786400000|2022-08-29 15:20:00|7083.56|6963.56|7091.48|6971.48|7091.8|6971.8|7078.89|6958.89|282
1661786700000|2022-08-29 15:25:00|7091.6|6971.6|7090.1|6970.1|7095.93|6975.93|7088.47|6968.47|288
1661787000000|2022-08-29 15:30:00|7090.08|6970.08|7110.51|6990.51|7110.53|6990.53|7089.26|6969.26|286
1661787300000|2022-08-29 15:35:00|7110.57|6990.57|7113.13|6993.13|7123.53|7003.53|7107.14|6987.14|292
1661787600000|2022-08-29 15:40:00|7113.11|6993.11|7094.02|6974.02|7113.11|6993.11|7094.02|6974.02|288
1661787900000|2022-08-29 15:45:00|7093.59|6973.59|7096.06|6976.06|7096.42|6976.42|7087.99|6967.99|285
1661788200000|2022-08-29 15:50:00|7096.14|6976.14|7097.1|6977.1|7100.22|6980.22|7093.65|6973.65|277
1661788500000|2022-08-29 15:55:00|7097.31|6977.31|7104.22|6984.22|7105.71|6985.71|7097.25|6977.25|282
1661788800000|2022-08-29 16:00:00|7104.06|6984.06|7130.29|7010.29|7130.29|7010.29|7104.06|6984.06|286
1661789100000|2022-08-29 16:05:00|7130.98|7010.98|7127.5|7007.5|7146.74|7026.74|7123.93|7003.93|287
1661789400000|2022-08-29 16:10:00|7127.53|7007.53|7133.37|7013.37|7142.28|7022.28|7127.39|7007.39|286
1661789700000|2022-08-29 16:15:00|7133.33|7013.33|7138.25|7018.25|7140.37|7020.37|7133.33|7013.33|287
1661790000000|2022-08-29 16:20:00|7138.27|7018.27|7129.93|7009.93|7138.27|7018.27|7123.35|7003.35|279
1661790300000|2022-08-29 16:25:00|7129.87|7009.87|7118.11|6998.11|7129.87|7009.87|7114.81|6994.81|283
1661790600000|2022-08-29 16:30:00|7118.16|6998.16|7101.27|6981.27|7119.85|6999.85|7101.26|6981.26|287
1661790900000|2022-08-29 16:35:00|7101.19|6981.19|7099.38|6979.38|7105.36|6985.36|7099.05|6979.05|279
1661791200000|2022-08-29 16:40:00|7099.36|6979.36|7101.41|6981.41|7103.43|6983.43|7098.26|6978.26|277
1661791500000|2022-08-29 16:45:00|7101.42|6981.42|7116.34|6996.34|7116.49|6996.49|7100.51|6980.51|288
1661791800000|2022-08-29 16:50:00|7116.13|6996.13|7133.79|7013.79|7138.03|7018.03|7114.41|6994.41|280
1661792100000|2022-08-29 16:55:00|7133.54|7013.54|7128.02|7008.02|7135.05|7015.05|7120.63|7000.63|285
1661792400000|2022-08-29 17:00:00|7128.01|7008.01|7131.72|7011.72|7135.71|7015.71|7126.87|7006.87|289
1661792700000|2022-08-29 17:05:00|7131.08|7011.08|7120.02|7000.02|7131.08|7011.08|7120.02|7000.02|276
1661793000000|2022-08-29 17:10:00|7119.97|6999.97|7102.53|6982.53|7119.97|6999.97|7102.45|6982.45|283
1661793300000|2022-08-29 17:15:00|7102.57|6982.57|7094.27|6974.27|7103.05|6983.05|7093.01|6973.01|284
1661793600000|2022-08-29 17:20:00|7094.07|6974.07|7100.84|6980.84|7101.05|6981.05|7094.07|6974.07|286
1661793900000|2022-08-29 17:25:00|7100.88|6980.88|7106.75|6986.75|7108.91|6988.91|7100.43|6980.43|269
1661794200000|2022-08-29 17:30:00|7106.84|6986.84|7125.3|7005.3|7126.22|7006.22|7106.55|6986.55|277
1661794500000|2022-08-29 17:35:00|7125.24|7005.24|7112.39|6992.39|7125.8|7005.8|7112.39|6992.39|278
1661794800000|2022-08-29 17:40:00|7112.56|6992.56|7124.03|7004.03|7125.31|7005.31|7112.56|6992.56|280
1661795100000|2022-08-29 17:45:00|7123.92|7003.92|7121.44|7001.44|7131.12|7011.12|7120.85|7000.85|276
1661795400000|2022-08-29 17:50:00|7121.5|7001.5|7121.97|7001.97|7123.87|7003.87|7120.18|7000.18|275
1661795700000|2022-08-29 17:55:00|7121.88|7001.88|7128.29|7008.29|7128.47|7008.47|7119.41|6999.41|263
1661796000000|2022-08-29 18:00:00|7128.45|7008.45|7111.33|6991.33|7129.06|7009.06|7111.27|6991.27|276
1661796300000|2022-08-29 18:05:00|7111.4|6991.4|7112.08|6992.08|7117.65|6997.65|7110.65|6990.65|265
1661796600000|2022-08-29 18:10:00|7111.88|6991.88|7098.76|6978.76|7111.88|6991.88|7097.51|6977.51|285
1661796900000|2022-08-29 18:15:00|7098.73|6978.73|7083.18|6963.18|7098.85|6978.85|7083.05|6963.05|274
1661797200000|2022-08-29 18:20:00|7083.28|6963.28|7086.66|6966.66|7086.69|6966.69|7079.69|6959.69|275
1661797500000|2022-08-29 18:25:00|7086.52|6966.52|7082.73|6962.73|7088.41|6968.41|7082.73|6962.73|282
1661797800000|2022-08-29 18:30:00|7082.75|6962.75|7094.58|6974.58|7094.58|6974.58|7082.68|6962.68|282
1661798100000|2022-08-29 18:35:00|7094.63|6974.63|7100.58|6980.58|7105.6|6985.6|7092.37|6972.37|281
1661798400000|2022-08-29 18:40:00|7100.53|6980.53|7105.36|6985.36|7105.77|6985.77|7100.46|6980.46|284
1661798700000|2022-08-29 18:45:00|7105.37|6985.37|7097.73|6977.73|7105.37|6985.37|7094.66|6974.66|287
1661799000000|2022-08-29 18:50:00|7097.56|6977.56|7086.73|6966.73|7097.59|6977.59|7086.69|6966.69|281
1661799300000|2022-08-29 18:55:00|7086.72|6966.72|7079.56|6959.56|7086.8|6966.8|7069.72|6949.72|280
1661799600000|2022-08-29 19:00:00|7079.64|6959.64|7092.76|6972.76|7094.04|6974.04|7079.57|6959.57|278
1661799900000|2022-08-29 19:05:00|7093.17|6973.17|7089.29|6969.29|7094.62|6974.62|7088.52|6968.52|271
1661800200000|2022-08-29 19:10:00|7089.27|6969.27|7091.17|6971.17|7093.15|6973.15|7084.66|6964.66|280
1661800500000|2022-08-29 19:15:00|7091.22|6971.22|7092.62|6972.62|7098.84|6978.84|7088.33|6968.33|271
1661800800000|2022-08-29 19:20:00|7092.57|6972.57|7085.34|6965.34|7092.57|6972.57|7085.34|6965.34|275
1661801100000|2022-08-29 19:25:00|7085.16|6965.16|7065.19|6945.19|7085.16|6965.16|7061.82|6941.82|287
1661801400000|2022-08-29 19:30:00|7065.26|6945.26|7072.92|6952.92|7074.61|6954.61|7063.77|6943.77|276
1661801700000|2022-08-29 19:35:00|7072.82|6952.82|7081.37|6961.37|7082.35|6962.35|7072.05|6952.05|277
1661802000000|2022-08-29 19:40:00|7081.43|6961.43|7085.43|6965.43|7085.44|6965.44|7080.69|6960.69|276
1661802300000|2022-08-29 19:45:00|7085.45|6965.45|7078.71|6958.71|7085.45|6965.45|7077.08|6957.08|279
1661802600000|2022-08-29 19:50:00|7078.74|6958.74|7078.77|6958.77|7080.57|6960.57|7070.42|6950.42|286
1661802900000|2022-08-29 19:55:00|7078.79|6958.79|7073.47|6953.47|7078.79|6958.79|7073.4|6953.4|275
1661803200000|2022-08-29 20:00:00|7073.5|6953.5|7081.1|6961.1|7081.1|6961.1|7072.98|6952.98|286
1661803500000|2022-08-29 20:05:00|7081.33|6961.33|7100.04|6980.04|7101.92|6981.92|7080.25|6960.25|276
1661803800000|2022-08-29 20:10:00|7099.87|6979.87|7117.04|6997.04|7117.08|6997.08|7098.51|6978.51|272
1661804100000|2022-08-29 20:15:00|7116.99|6996.99|7098.2|6978.2|7123.73|7003.73|7097.39|6977.39|284
1661804400000|2022-08-29 20:20:00|7098.32|6978.32|7100.45|6980.45|7105.14|6985.14|7098.32|6978.32|274
1661804700000|2022-08-29 20:25:00|7100.43|6980.43|7102.32|6982.32|7102.32|6982.32|7098.2|6978.2|281
1661805000000|2022-08-29 20:30:00|7102.22|6982.22|7102.54|6982.54|7102.78|6982.78|7095.43|6975.43|267
1661805300000|2022-08-29 20:35:00|7102.51|6982.51|7105.29|6985.29|7106.76|6986.76|7102.42|6982.42|270
1661805600000|2022-08-29 20:40:00|7105.35|6985.35|7106.32|6986.32|7107.33|6987.33|7100.67|6980.67|266
1661805900000|2022-08-29 20:45:00|7106.42|6986.42|7116.57|6996.57|7117.12|6997.12|7106.42|6986.42|282
1661806200000|2022-08-29 20:50:00|7116.58|6996.58|7114.83|6994.83|7117.51|6997.51|7113.19|6993.19|268
1661806500000|2022-08-29 20:55:00|7114.86|6994.86|7121.57|7001.57|7121.66|7001.66|7114.8|6994.8|280
1661806800000|2022-08-29 21:00:00|7121.42|7001.42|7117.28|6997.28|7121.88|7001.88|7116.33|6996.33|278
1661807100000|2022-08-29 21:05:00|7117.31|6997.31|7118.67|6998.67|7118.67|6998.67|7116.39|6996.39|270
1661807400000|2022-08-29 21:10:00|7118.89|6998.89|7122.08|7002.08|7123.68|7003.68|7118.89|6998.89|265
1661807700000|2022-08-29 21:15:00|7122.07|7002.07|7121.23|7001.23|7122.4|7002.4|7119.34|6999.34|259
1661808000000|2022-08-29 21:20:00|7121.24|7001.24|7122.09|7002.09|7127.1|7007.1|7121.2|7001.2|262
1661808300000|2022-08-29 21:25:00|7121.97|7001.97|7126.04|7006.04|7127.99|7007.99|7121.89|7001.89|272
1661808600000|2022-08-29 21:30:00|7126.03|7006.03|7126.39|7006.39|7127.65|7007.65|7125.98|7005.98|266
1661808900000|2022-08-29 21:35:00|7126.48|7006.48|7111.83|6991.83|7126.74|7006.74|7111.83|6991.83|270
1661809200000|2022-08-29 21:40:00|7111.78|6991.78|7123.62|7003.62|7123.67|7003.67|7108.96|6988.96|278
1661809500000|2022-08-29 21:45:00|7123.69|7003.69|7126.17|7006.17|7132.01|7012.01|7123.58|7003.58|273
1661809800000|2022-08-29 21:50:00|7126.19|7006.19|7130.18|7010.18|7130.79|7010.79|7121.01|7001.01|274
1661810100000|2022-08-29 21:55:00|7130.21|7010.21|7130.33|7010.33|7133.25|7013.25|7129.85|7009.85|266
1661810400000|2022-08-29 22:00:00|7130.4|7010.4|7137.31|7017.31|7137.31|7017.31|7129.91|7009.91|284
1661810700000|2022-08-29 22:05:00|7137.25|7017.25|7128.61|7008.61|7140.86|7020.86|7127.77|7007.77|279
1661811000000|2022-08-29 22:10:00|7128.65|7008.65|7127.8|7007.8|7135.56|7015.56|7127.71|7007.71|276
1661811300000|2022-08-29 22:15:00|7127.74|7007.74|7124.84|7004.84|7129.93|7009.93|7124.7|7004.7|269
1661811600000|2022-08-29 22:20:00|7124.71|7004.71|7133.77|7013.77|7134.32|7014.32|7124.66|7004.66|280
1661811900000|2022-08-29 22:25:00|7133.71|7013.71|7119.64|6999.64|7133.75|7013.75|7119.64|6999.64|279
1661812200000|2022-08-29 22:30:00|7119.67|6999.67|7116.38|6996.38|7120.02|7000.02|7114.49|6994.49|273
1661812500000|2022-08-29 22:35:00|7116.48|6996.48|7119.88|6999.88|7119.88|6999.88|7115.81|6995.81|274
1661812800000|2022-08-29 22:40:00|7119.86|6999.86|7118.65|6998.65|7120.03|7000.03|7116.74|6996.74|267
1661813100000|2022-08-29 22:45:00|7118.68|6998.68|7126.25|7006.25|7128.92|7008.92|7118.65|6998.65|261
1661813400000|2022-08-29 22:50:00|7126.26|7006.26|7126.26|7006.26|7127.71|7007.71|7122.8|7002.8|264
1661813700000|2022-08-29 22:55:00|7126.29|7006.29|7124.66|7004.66|7126.78|7006.78|7120.65|7000.65|269
1661814000000|2022-08-29 23:00:00|7124.74|7004.74|7113.09|6993.09|7129.74|7009.74|7112.77|6992.77|277
1661814300000|2022-08-29 23:05:00|7113.17|6993.17|7107.57|6987.57|7114.15|6994.15|7107.57|6987.57|270
1661814600000|2022-08-29 23:10:00|7107.62|6987.62|7111.35|6991.35|7111.35|6991.35|7104.44|6984.44|270
1661814900000|2022-08-29 23:15:00|7111.31|6991.31|7106.84|6986.84|7111.72|6991.72|7105.72|6985.72|267
1661815200000|2022-08-29 23:20:00|7106.86|6986.86|7134.19|7014.19|7134.19|7014.19|7106.86|6986.86|281
1661815500000|2022-08-29 23:25:00|7134.35|7014.35|7148.21|7028.21|7160.42|7040.42|7134.29|7014.29|280
1661815800000|2022-08-29 23:30:00|7148.22|7028.22|7167.04|7047.04|7167.1|7047.1|7148.16|7028.16|276
1661816100000|2022-08-29 23:35:00|7167.08|7047.08|7181.8|7061.8|7183.22|7063.22|7167.07|7047.07|282
1661816400000|2022-08-29 23:40:00|7181.93|7061.93|7187.48|7067.48|7188.86|7068.86|7181.93|7061.93|287
1661816700000|2022-08-29 23:45:00|7187.27|7067.27|7183.9|7063.9|7197.48|7077.48|7183.8|7063.8|285
1661817000000|2022-08-29 23:50:00|7183.84|7063.84|7172.02|7052.02|7183.98|7063.98|7172.02|7052.02|278
1661817300000|2022-08-29 23:55:00|7172.08|7052.08|7174.27|7054.27|7177.08|7057.08|7171.66|7051.66|276
1661817600000|2022-08-30 00:00:00|7174.24|7054.24|7155.34|7035.34|7174.24|7054.24|7149.51|7029.51|291
1661817900000|2022-08-30 00:05:00|7155.39|7035.39|7164.91|7044.91|7170.55|7050.55|7155.27|7035.27|281
1661818200000|2022-08-30 00:10:00|7164.86|7044.86|7161.3|7041.3|7164.86|7044.86|7159.3|7039.3|275
1661818500000|2022-08-30 00:15:00|7161.18|7041.18|7150.23|7030.23|7167.97|7047.97|7149.01|7029.01|285
1661818800000|2022-08-30 00:20:00|7150.25|7030.25|7149.18|7029.18|7151.97|7031.97|7145.99|7025.99|281
1661819100000|2022-08-30 00:25:00|7149.06|7029.06|7145.28|7025.28|7149.1|7029.1|7142.02|7022.02|273
1661819400000|2022-08-30 00:30:00|7145.27|7025.27|7148.58|7028.58|7149.77|7029.77|7142.95|7022.95|279
1661819700000|2022-08-30 00:35:00|7148.64|7028.64|7141.85|7021.85|7149.03|7029.03|7140.8|7020.8|285
1661820000000|2022-08-30 00:40:00|7141.79|7021.79|7138.88|7018.88|7142.74|7022.74|7137.25|7017.25|280
1661820300000|2022-08-30 00:45:00|7138.93|7018.93|7144.11|7024.11|7152.78|7032.78|7138.18|7018.18|273
1661820600000|2022-08-30 00:50:00|7144.39|7024.39|7155.42|7035.42|7155.51|7035.51|7143.38|7023.38|269
1661820900000|2022-08-30 00:55:00|7155.39|7035.39|7164.68|7044.68|7164.92|7044.92|7154.88|7034.88|277
1661821200000|2022-08-30 01:00:00|7164.58|7044.58|7169.51|7049.51|7173.14|7053.14|7162.56|7042.56|274
1661821500000|2022-08-30 01:05:00|7169.49|7049.49|7174.01|7054.01|7174.01|7054.01|7169.34|7049.34|263
1661821800000|2022-08-30 01:10:00|7174.39|7054.39|7168.56|7048.56|7176.59|7056.59|7168.35|7048.35|274
1661822100000|2022-08-30 01:15:00|7168.65|7048.65|7162.99|7042.99|7171.15|7051.15|7162.36|7042.36|286
1661822400000|2022-08-30 01:20:00|7163.03|7043.03|7160.91|7040.91|7167.7|7047.7|7160.75|7040.75|274
1661822700000|2022-08-30 01:25:00|7160.93|7040.93|7156.35|7036.35|7161.57|7041.57|7154.64|7034.64|278
1661823000000|2022-08-30 01:30:00|7156.42|7036.42|7134.8|7014.8|7156.42|7036.42|7132.48|7012.48|287
1661823300000|2022-08-30 01:35:00|7134.82|7014.82|7122.26|7002.26|7136.25|7016.25|7122.05|7002.05|276
1661823600000|2022-08-30 01:40:00|7122.06|7002.06|7110.46|6990.46|7122.06|7002.06|7106.33|6986.33|277
1661823900000|2022-08-30 01:45:00|7110.38|6990.38|7116.66|6996.66|7117.52|6997.52|7110.36|6990.36|276
1661824200000|2022-08-30 01:50:00|7116.62|6996.62|7121.2|7001.2|7123.19|7003.19|7116.62|6996.62|265
1661824500000|2022-08-30 01:55:00|7121.43|7001.43|7120.58|7000.58|7121.87|7001.87|7118.15|6998.15|261
1661824800000|2022-08-30 02:00:00|7120.48|7000.48|7111.9|6991.9|7120.53|7000.53|7111.9|6991.9|269
1661825100000|2022-08-30 02:05:00|7111.87|6991.87|7112.74|6992.74|7115.42|6995.42|7111.12|6991.12|271
1661825400000|2022-08-30 02:10:00|7112.87|6992.87|7106.75|6986.75|7113.42|6993.42|7106.75|6986.75|260
1661825700000|2022-08-30 02:15:00|7106.53|6986.53|7111.93|6991.93|7111.93|6991.93|7104.01|6984.01|285
1661826000000|2022-08-30 02:20:00|7111.97|6991.97|7114.41|6994.41|7115.29|6995.29|7111.95|6991.95|267
1661826300000|2022-08-30 02:25:00|7114.72|6994.72|7113.88|6993.88|7116.45|6996.45|7113.88|6993.88|260
1661826600000|2022-08-30 02:30:00|7113.85|6993.85|7115.98|6995.98|7118.75|6998.75|7112.96|6992.96|250
1661826900000|2022-08-30 02:35:00|7116.01|6996.01|7129.31|7009.31|7130.21|7010.21|7116.01|6996.01|256
1661827200000|2022-08-30 02:40:00|7129.42|7009.42|7134.8|7014.8|7136.17|7016.17|7129.42|7009.42|268
1661827500000|2022-08-30 02:45:00|7134.81|7014.81|7139.94|7019.94|7140.22|7020.22|7134.08|7014.08|248
1661827800000|2022-08-30 02:50:00|7139.9|7019.9|7134.94|7014.94|7141.09|7021.09|7134.86|7014.86|261
1661828100000|2022-08-30 02:55:00|7134.95|7014.95|7138|7018|7138|7018|7134.53|7014.53|267
1661828400000|2022-08-30 03:00:00|7137.94|7017.94|7138.3|7018.3|7139.08|7019.08|7136.33|7016.33|282
1661828700000|2022-08-30 03:05:00|7138.32|7018.32|7131.31|7011.31|7138.32|7018.32|7129.75|7009.75|266
1661829000000|2022-08-30 03:10:00|7131.32|7011.32|7126.65|7006.65|7133.42|7013.42|7126.65|7006.65|264
1661829300000|2022-08-30 03:15:00|7126.64|7006.64|7127.21|7007.21|7128.21|7008.21|7126.61|7006.61|269
1661829600000|2022-08-30 03:20:00|7127.26|7007.26|7142.2|7022.2|7146.37|7026.37|7127.08|7007.08|274
1661829900000|2022-08-30 03:25:00|7142.17|7022.17|7147.86|7027.86|7148.03|7028.03|7141.23|7021.23|277
1661830200000|2022-08-30 03:30:00|7147.83|7027.83|7148.59|7028.59|7149.13|7029.13|7146.36|7026.36|268
1661830500000|2022-08-30 03:35:00|7148.7|7028.7|7156.03|7036.03|7156.78|7036.78|7148.62|7028.62|278
1661830800000|2022-08-30 03:40:00|7156.17|7036.17|7165.23|7045.23|7165.23|7045.23|7155.81|7035.81|290
1661831100000|2022-08-30 03:45:00|7165.09|7045.09|7165.22|7045.22|7171.48|7051.48|7164.84|7044.84|276
1661831400000|2022-08-30 03:50:00|7165.26|7045.26|7164.35|7044.35|7165.91|7045.91|7163.07|7043.07|265
1661831700000|2022-08-30 03:55:00|7164.4|7044.4|7164.59|7044.59|7166.09|7046.09|7162.33|7042.33|259
1661832000000|2022-08-30 04:00:00|7164.54|7044.54|7167.57|7047.57|7167.61|7047.61|7163.2|7043.2|273
1661832300000|2022-08-30 04:05:00|7167.9|7047.9|7173.28|7053.28|7173.59|7053.59|7167.73|7047.73|270
1661832600000|2022-08-30 04:10:00|7173.21|7053.21|7178.76|7058.76|7181.41|7061.41|7173.18|7053.18|279
1661832900000|2022-08-30 04:15:00|7178.55|7058.55|7208.76|7088.76|7208.76|7088.76|7178.55|7058.55|281
1661833200000|2022-08-30 04:20:00|7208.51|7088.51|7247.56|7127.56|7248.73|7128.73|7207.8|7087.8|289
1661833500000|2022-08-30 04:25:00|7248.04|7128.04|7253|7133|7262.42|7142.42|7245.8|7125.8|288
1661833800000|2022-08-30 04:30:00|7252.96|7132.96|7270.25|7150.25|7270.25|7150.25|7251.86|7131.86|285
1661834100000|2022-08-30 04:35:00|7271.29|7151.29|7266.04|7146.04|7274.52|7154.52|7265.12|7145.12|292
1661834400000|2022-08-30 04:40:00|7266|7146|7262.63|7142.63|7268.31|7148.31|7261.83|7141.83|289
1661834700000|2022-08-30 04:45:00|7262.39|7142.39|7263.43|7143.43|7273.43|7153.43|7261.37|7141.37|292
1661835000000|2022-08-30 04:50:00|7262.94|7142.94|7250.7|7130.7|7263.47|7143.47|7250.52|7130.52|285
1661835300000|2022-08-30 04:55:00|7250.55|7130.55|7260.73|7140.73|7260.81|7140.81|7250|7130|272
1661835600000|2022-08-30 05:00:00|7260.7|7140.7|7254.62|7134.62|7261.53|7141.53|7252.83|7132.83|291
1661835900000|2022-08-30 05:05:00|7254.63|7134.63|7255.14|7135.14|7259.19|7139.19|7254.09|7134.09|285
1661836200000|2022-08-30 05:10:00|7255.06|7135.06|7260.7|7140.7|7260.95|7140.95|7254.82|7134.82|287
1661836500000|2022-08-30 05:15:00|7260.8|7140.8|7248.09|7128.09|7263.04|7143.04|7247.65|7127.65|291
1661836800000|2022-08-30 05:20:00|7248.14|7128.14|7252.16|7132.16|7252.69|7132.69|7243.78|7123.78|285
1661837100000|2022-08-30 05:25:00|7252.14|7132.14|7261.59|7141.59|7265.12|7145.12|7249.38|7129.38|271
1661837400000|2022-08-30 05:30:00|7262.84|7142.84|7258.8|7138.8|7266.03|7146.03|7257.01|7137.01|274
1661837700000|2022-08-30 05:35:00|7258.71|7138.71|7254.79|7134.79|7258.77|7138.77|7254.79|7134.79|267
1661838000000|2022-08-30 05:40:00|7254.78|7134.78|7249.33|7129.33|7256.28|7136.28|7249.33|7129.33|275
1661838300000|2022-08-30 05:45:00|7249.24|7129.24|7243.69|7123.69|7249.5|7129.5|7241.09|7121.09|276
1661838600000|2022-08-30 05:50:00|7243.68|7123.68|7239.43|7119.43|7243.68|7123.68|7238.45|7118.45|272
1661838900000|2022-08-30 05:55:00|7239.47|7119.47|7249.04|7129.04|7251.25|7131.25|7238.9|7118.9|281
1661839200000|2022-08-30 06:00:00|7249.12|7129.12|7246.75|7126.75|7256.09|7136.09|7246.12|7126.12|274
1661839500000|2022-08-30 06:05:00|7246.81|7126.81|7241.96|7121.96|7247.88|7127.88|7241.9|7121.9|267
1661839800000|2022-08-30 06:10:00|7242|7122|7237.11|7117.11|7242.01|7122.01|7236.98|7116.98|279
1661840100000|2022-08-30 06:15:00|7237.15|7117.15|7238.73|7118.73|7240.56|7120.56|7236.96|7116.96|272
1661840400000|2022-08-30 06:20:00|7238.49|7118.49|7238.61|7118.61|7240.13|7120.13|7236.89|7116.89|269
1661840700000|2022-08-30 06:25:00|7238.57|7118.57|7240.8|7120.8|7241.06|7121.06|7236.07|7116.07|260
1661841000000|2022-08-30 06:30:00|7240.82|7120.82|7243.71|7123.71|7244|7124|7240.82|7120.82|270
1661841300000|2022-08-30 06:35:00|7243.75|7123.75|7231.82|7111.82|7243.76|7123.76|7228.2|7108.2|285
1661841600000|2022-08-30 06:40:00|7231.75|7111.75|7239.89|7119.89|7240.12|7120.12|7228.95|7108.95|288
1661841900000|2022-08-30 06:45:00|7240.05|7120.05|7241.11|7121.11|7242.74|7122.74|7239.21|7119.21|272
1661842200000|2022-08-30 06:50:00|7241.18|7121.18|7244.71|7124.71|7244.71|7124.71|7238.42|7118.42|262
1661842500000|2022-08-30 06:55:00|7244.79|7124.79|7243.45|7123.45|7249.2|7129.2|7240.75|7120.75|274
1661842800000|2022-08-30 07:00:00|7243.43|7123.43|7242.11|7122.11|7246.43|7126.43|7240.08|7120.08|288
1661843100000|2022-08-30 07:05:00|7242.08|7122.08|7248|7128|7248.18|7128.18|7240.04|7120.04|283
1661843400000|2022-08-30 07:10:00|7247.89|7127.89|7270.12|7150.12|7270.17|7150.17|7247.64|7127.64|284
1661843700000|2022-08-30 07:15:00|7270.13|7150.13|7267.18|7147.18|7270.13|7150.13|7261.37|7141.37|282
1661844000000|2022-08-30 07:20:00|7267.09|7147.09|7285.06|7165.06|7286.34|7166.34|7266.75|7146.75|291
1661844300000|2022-08-30 07:25:00|7285.1|7165.1|7290.65|7170.65|7293.97|7173.97|7281.93|7161.93|288
1661844600000|2022-08-30 07:30:00|7290.71|7170.71|7306.79|7186.79|7307.24|7187.24|7290.39|7170.39|287
1661844900000|2022-08-30 07:35:00|7306.8|7186.8|7288.35|7168.35|7307.25|7187.25|7276.92|7156.92|286
1661845200000|2022-08-30 07:40:00|7288.43|7168.43|7287.97|7167.97|7288.51|7168.51|7285.71|7165.71|271
1661845500000|2022-08-30 07:45:00|7287.84|7167.84|7276.68|7156.68|7287.84|7167.84|7273.89|7153.89|282
1661845800000|2022-08-30 07:50:00|7276.69|7156.69|7271.1|7151.1|7277.56|7157.56|7270.17|7150.17|277
1661846100000|2022-08-30 07:55:00|7271.11|7151.11|7271.79|7151.79|7274.1|7154.1|7270.33|7150.33|276
1661846400000|2022-08-30 08:00:00|7271.87|7151.87|7285.33|7165.33|7285.33|7165.33|7271.81|7151.81|286
1661846700000|2022-08-30 08:05:00|7285.2|7165.2|7295.89|7175.89|7297.23|7177.23|7285.2|7165.2|275
1661847000000|2022-08-30 08:10:00|7295.95|7175.95|7296.45|7176.45|7298.3|7178.3|7290.4|7170.4|273
1661847300000|2022-08-30 08:15:00|7296.48|7176.48|7301.37|7181.37|7302.9|7182.9|7296.43|7176.43|274
1661847600000|2022-08-30 08:20:00|7301.42|7181.42|7290.33|7170.33|7303.61|7183.61|7290.22|7170.22|280
1661847900000|2022-08-30 08:25:00|7290.26|7170.26|7283.42|7163.42|7290.35|7170.35|7281.59|7161.59|273
1661848200000|2022-08-30 08:30:00|7283.48|7163.48|7276.99|7156.99|7284.18|7164.18|7276.85|7156.85|268
1661848500000|2022-08-30 08:35:00|7277.03|7157.03|7272.06|7152.06|7277.13|7157.13|7271.13|7151.13|282
1661848800000|2022-08-30 08:40:00|7272.09|7152.09|7275.29|7155.29|7279.85|7159.85|7267.25|7147.25|274
1661849100000|2022-08-30 08:45:00|7275.25|7155.25|7271.86|7151.86|7276.28|7156.28|7270.56|7150.56|263
1661849400000|2022-08-30 08:50:00|7271.89|7151.89|7267.84|7147.84|7273.41|7153.41|7267.53|7147.53|270
1661849700000|2022-08-30 08:55:00|7267.8|7147.8|7266.36|7146.36|7270.08|7150.08|7262.26|7142.26|277
1661850000000|2022-08-30 09:00:00|7266.35|7146.35|7266.84|7146.84|7269.47|7149.47|7266.35|7146.35|265
1661850300000|2022-08-30 09:05:00|7266.96|7146.96|7263.05|7143.05|7270.38|7150.38|7263.05|7143.05|263
1661850600000|2022-08-30 09:10:00|7263.15|7143.15|7262.76|7142.76|7265.74|7145.74|7262.03|7142.03|271
1661850900000|2022-08-30 09:15:00|7262.78|7142.78|7265.68|7145.68|7269.05|7149.05|7262.58|7142.58|268
1661851200000|2022-08-30 09:20:00|7265.75|7145.75|7271.04|7151.04|7271.87|7151.87|7264.44|7144.44|277
1661851500000|2022-08-30 09:25:00|7271.1|7151.1|7275.68|7155.68|7277.48|7157.48|7269.7|7149.7|276
1661851800000|2022-08-30 09:30:00|7275.64|7155.64|7283.8|7163.8|7284.84|7164.84|7275.31|7155.31|284
1661852100000|2022-08-30 09:35:00|7283.6|7163.6|7280.88|7160.88|7283.66|7163.66|7278.6|7158.6|278
1661852400000|2022-08-30 09:40:00|7280.84|7160.84|7281.49|7161.49|7285.59|7165.59|7279.6|7159.6|270
1661852700000|2022-08-30 09:45:00|7281.46|7161.46|7273.33|7153.33|7282.55|7162.55|7273.16|7153.16|276
1661853000000|2022-08-30 09:50:00|7273.3|7153.3|7280.44|7160.44|7280.44|7160.44|7272.5|7152.5|273
1661853300000|2022-08-30 09:55:00|7280.75|7160.75|7278.79|7158.79|7284.83|7164.83|7277.01|7157.01|279
1661853600000|2022-08-30 10:00:00|7278.86|7158.86|7274.7|7154.7|7279.17|7159.17|7271.96|7151.96|277
1661853900000|2022-08-30 10:05:00|7275.05|7155.05|7286.52|7166.52|7286.52|7166.52|7274.68|7154.68|267
1661854200000|2022-08-30 10:10:00|7286.74|7166.74|7285.7|7165.7|7288.93|7168.93|7280.29|7160.29|270
1661854500000|2022-08-30 10:15:00|7285.67|7165.67|7285.43|7165.43|7285.94|7165.94|7282.8|7162.8|279
1661854800000|2022-08-30 10:20:00|7285.52|7165.52|7291.94|7171.94|7291.95|7171.95|7284.35|7164.35|274
1661855100000|2022-08-30 10:25:00|7292.51|7172.51|7312.57|7192.57|7312.77|7192.77|7291.57|7171.57|277
1661855400000|2022-08-30 10:30:00|7312.65|7192.65|7289.38|7169.38|7313.05|7193.05|7289|7169|279
1661855700000|2022-08-30 10:35:00|7289.47|7169.47|7267.39|7147.39|7289.86|7169.86|7266.63|7146.63|283
1661856000000|2022-08-30 10:40:00|7267.45|7147.45|7264.41|7144.41|7273.43|7153.43|7262.92|7142.92|276
1661856300000|2022-08-30 10:45:00|7264.38|7144.38|7235.88|7115.88|7264.71|7144.71|7235.88|7115.88|287
1661856600000|2022-08-30 10:50:00|7236.02|7116.02|7265.28|7145.28|7267.51|7147.51|7235.86|7115.86|286
1661856900000|2022-08-30 10:55:00|7265.27|7145.27|7264.69|7144.69|7265.27|7145.27|7261.1|7141.1|283
1661857200000|2022-08-30 11:00:00|7264.76|7144.76|7268.47|7148.47|7268.78|7148.78|7263.74|7143.74|286
1661857500000|2022-08-30 11:05:00|7268.48|7148.48|7263.12|7143.12|7273.67|7153.67|7261.51|7141.51|283
1661857800000|2022-08-30 11:10:00|7263.1|7143.1|7265.27|7145.27|7268.88|7148.88|7262.66|7142.66|276
1661858100000|2022-08-30 11:15:00|7265.24|7145.24|7268.99|7148.99|7269.89|7149.89|7263.72|7143.72|276
1661858400000|2022-08-30 11:20:00|7268.48|7148.48|7259.97|7139.97|7268.88|7148.88|7259.9|7139.9|273
1661858700000|2022-08-30 11:25:00|7259.9|7139.9|7251.91|7131.91|7260.01|7140.01|7248.91|7128.91|275
1661859000000|2022-08-30 11:30:00|7251.88|7131.88|7249.56|7129.56|7256.7|7136.7|7249.56|7129.56|280
1661859300000|2022-08-30 11:35:00|7249.54|7129.54|7246.77|7126.77|7250.16|7130.16|7244.55|7124.55|267
1661859600000|2022-08-30 11:40:00|7246.76|7126.76|7250.8|7130.8|7250.8|7130.8|7244.21|7124.21|272
1661859900000|2022-08-30 11:45:00|7250.9|7130.9|7264.42|7144.42|7265.39|7145.39|7250.9|7130.9|276
1661860200000|2022-08-30 11:50:00|7264.41|7144.41|7261.43|7141.43|7266.11|7146.11|7257.68|7137.68|277
1661860500000|2022-08-30 11:55:00|7261.49|7141.49|7259.4|7139.4|7261.64|7141.64|7257.3|7137.3|275
1661860800000|2022-08-30 12:00:00|7259.41|7139.41|7273.12|7153.12|7273.2|7153.2|7259.41|7139.41|277
1661861100000|2022-08-30 12:05:00|7273.25|7153.25|7260.63|7140.63|7277.97|7157.97|7258.14|7138.14|282
1661861400000|2022-08-30 12:10:00|7260.82|7140.82|7269.15|7149.15|7269.15|7149.15|7260.82|7140.82|268
1661861700000|2022-08-30 12:15:00|7269.12|7149.12|7252.12|7132.12|7269.37|7149.37|7250.75|7130.75|286
1661862000000|2022-08-30 12:20:00|7252.31|7132.31|7251.5|7131.5|7253.72|7133.72|7245.81|7125.81|289
1661862300000|2022-08-30 12:25:00|7251.57|7131.57|7237.62|7117.62|7256.13|7136.13|7237.62|7117.62|282
1661862600000|2022-08-30 12:30:00|7237.67|7117.67|7200.87|7080.87|7240.4|7120.4|7200.87|7080.87|293
1661862900000|2022-08-30 12:35:00|7200.92|7080.92|7224.29|7104.29|7228.45|7108.45|7200.03|7080.03|289
1661863200000|2022-08-30 12:40:00|7224.19|7104.19|7212.34|7092.34|7227.98|7107.98|7209.34|7089.34|281
1661863500000|2022-08-30 12:45:00|7212.61|7092.61|7210.39|7090.39|7215.08|7095.08|7208.56|7088.56|283
1661863800000|2022-08-30 12:50:00|7210.26|7090.26|7212.61|7092.61|7215.08|7095.08|7204.78|7084.78|286
1661864100000|2022-08-30 12:55:00|7212.73|7092.73|7225.33|7105.33|7230.03|7110.03|7212.73|7092.73|284
1661864400000|2022-08-30 13:00:00|7225.02|7105.02|7231.53|7111.53|7232.04|7112.04|7223.77|7103.77|280
1661864700000|2022-08-30 13:05:00|7231.5|7111.5|7235.33|7115.33|7235.79|7115.79|7227.27|7107.27|278
1661865000000|2022-08-30 13:10:00|7235.21|7115.21|7237.7|7117.7|7242.52|7122.52|7232.94|7112.94|283
1661865300000|2022-08-30 13:15:00|7237.29|7117.29|7223.83|7103.83|7238.09|7118.09|7223.54|7103.54|281
1661865600000|2022-08-30 13:20:00|7223.75|7103.75|7231.68|7111.68|7232.17|7112.17|7223.23|7103.23|286
1661865900000|2022-08-30 13:25:00|7231.48|7111.48|7226|7106|7231.56|7111.56|7224.59|7104.59|279
1661866200000|2022-08-30 13:30:00|7225.82|7105.82|7251.2|7131.2|7254.56|7134.56|7223.44|7103.44|293
1661866500000|2022-08-30 13:35:00|7251.32|7131.32|7238.11|7118.11|7260.36|7140.36|7229.91|7109.91|297
1661866800000|2022-08-30 13:40:00|7238.15|7118.15|7227.52|7107.52|7245.31|7125.31|7227.51|7107.51|289
1661867100000|2022-08-30 13:45:00|7227.51|7107.51|7221.21|7101.21|7227.51|7107.51|7204.2|7084.2|293
1661867400000|2022-08-30 13:50:00|7221.32|7101.32|7212.47|7092.47|7224.72|7104.72|7212.47|7092.47|289
1661867700000|2022-08-30 13:55:00|7212.4|7092.4|7207.76|7087.76|7215.11|7095.11|7204.72|7084.72|284
1661868000000|2022-08-30 14:00:00|7207.3|7087.3|7194.73|7074.73|7214.36|7094.36|7193.49|7073.49|292
1661868300000|2022-08-30 14:05:00|7194.68|7074.68|7164.98|7044.98|7195.72|7075.72|7157.39|7037.39|287
1661868600000|2022-08-30 14:10:00|7164.99|7044.99|7156.58|7036.58|7165.29|7045.29|7145.49|7025.49|295
1661868900000|2022-08-30 14:15:00|7156.46|7036.46|7139.4|7019.4|7156.46|7036.46|7128.32|7008.32|296
1661869200000|2022-08-30 14:20:00|7139.55|7019.55|7130.81|7010.81|7147.96|7027.96|7130.74|7010.74|288
1661869500000|2022-08-30 14:25:00|7130.67|7010.67|7135.33|7015.33|7136.37|7016.37|7127.21|7007.21|291
1661869800000|2022-08-30 14:30:00|7135.14|7015.14|7061.04|6941.04|7138.92|7018.92|7060.28|6940.28|292
1661870100000|2022-08-30 14:35:00|7061.52|6941.52|7060.24|6940.24|7070.08|6950.08|7049.26|6929.26|294
1661870400000|2022-08-30 14:40:00|7059.77|6939.77|7025.83|6905.83|7059.77|6939.77|7024.94|6904.94|296
1661870700000|2022-08-30 14:45:00|7026.08|6906.08|7030.68|6910.68|7030.68|6910.68|6990.04|6870.04|294
1661871000000|2022-08-30 14:50:00|7030.72|6910.72|7030.02|6910.02|7039.43|6919.43|7023.42|6903.42|293
1661871300000|2022-08-30 14:55:00|7030.31|6910.31|7030.39|6910.39|7040.8|6920.8|7028.41|6908.41|292
1661871600000|2022-08-30 15:00:00|7030.55|6910.55|7022.03|6902.03|7041.93|6921.93|7018.51|6898.51|296
1661871900000|2022-08-30 15:05:00|7022.13|6902.13|7020.59|6900.59|7028.22|6908.22|7011.53|6891.53|294
1661872200000|2022-08-30 15:10:00|7020.47|6900.47|7007.37|6887.37|7020.47|6900.47|7002.08|6882.08|292
1661872500000|2022-08-30 15:15:00|7007.35|6887.35|7034.56|6914.56|7034.56|6914.56|7002.54|6882.54|293
1661872800000|2022-08-30 15:20:00|7034.64|6914.64|7024.2|6904.2|7039.56|6919.56|7022.13|6902.13|284
1661873100000|2022-08-30 15:25:00|7023.94|6903.94|7016.96|6896.96|7026.34|6906.34|7014.51|6894.51|289
1661873400000|2022-08-30 15:30:00|7016.91|6896.91|7025.06|6905.06|7025.26|6905.26|7006.86|6886.86|292
1661873700000|2022-08-30 15:35:00|7025.29|6905.29|7020.69|6900.69|7027.23|6907.23|7019.09|6899.09|284
1661874000000|2022-08-30 15:40:00|7020.83|6900.83|7023.86|6903.86|7025.49|6905.49|7015.41|6895.41|287
1661874300000|2022-08-30 15:45:00|7023.83|6903.83|7024.48|6904.48|7024.48|6904.48|7019.92|6899.92|287
1661874600000|2022-08-30 15:50:00|7024.4|6904.4|7054.99|6934.99|7055.57|6935.57|7024.18|6904.18|292
1661874900000|2022-08-30 15:55:00|7054.97|6934.97|7040.88|6920.88|7060.76|6940.76|7040.88|6920.88|288
1661875200000|2022-08-30 16:00:00|7040.66|6920.66|7044.86|6924.86|7048.59|6928.59|7035.28|6915.28|291
1661875500000|2022-08-30 16:05:00|7044.83|6924.83|7039.04|6919.04|7046.31|6926.31|7038.51|6918.51|279
1661875800000|2022-08-30 16:10:00|7038.98|6918.98|7044.54|6924.54|7044.54|6924.54|7035.82|6915.82|282
1661876100000|2022-08-30 16:15:00|7044.57|6924.57|7070.48|6950.48|7070.52|6950.52|7044.57|6924.57|293
1661876400000|2022-08-30 16:20:00|7070.43|6950.43|7054.67|6934.67|7079.94|6959.94|7053.79|6933.79|287
1661876700000|2022-08-30 16:25:00|7054.56|6934.56|7045.36|6925.36|7055.24|6935.24|7043.91|6923.91|287
1661877000000|2022-08-30 16:30:00|7045.4|6925.4|7021.53|6901.53|7045.82|6925.82|7021.53|6901.53|289
1661877300000|2022-08-30 16:35:00|7021.57|6901.57|7014.75|6894.75|7023.37|6903.37|7006.89|6886.89|289
1661877600000|2022-08-30 16:40:00|7014.72|6894.72|6946.56|6826.56|7014.72|6894.72|6941.36|6821.36|294
1661877900000|2022-08-30 16:45:00|6946.57|6826.57|6930.65|6810.65|6950.97|6830.97|6922.39|6802.39|296
1661878200000|2022-08-30 16:50:00|6930.66|6810.66|6935.81|6815.81|6941.33|6821.33|6930.15|6810.15|296
1661878500000|2022-08-30 16:55:00|6935.72|6815.72|6927.01|6807.01|6935.72|6815.72|6924.46|6804.46|289
1661878800000|2022-08-30 17:00:00|6926.95|6806.95|6938.09|6818.09|6943.2|6823.2|6925.42|6805.42|286
1661879100000|2022-08-30 17:05:00|6938.13|6818.13|6939.89|6819.89|6949.77|6829.77|6934.03|6814.03|279
1661879400000|2022-08-30 17:10:00|6939.93|6819.93|6928.03|6808.03|6940.6|6820.6|6920.63|6800.63|288
1661879700000|2022-08-30 17:15:00|6928.01|6808.01|6913.51|6793.51|6928.01|6808.01|6909.32|6789.32|289
1661880000000|2022-08-30 17:20:00|6913.66|6793.66|6918.07|6798.07|6919.42|6799.42|6910.89|6790.89|289
1661880300000|2022-08-30 17:25:00|6918.09|6798.09|6928.33|6808.33|6928.6|6808.6|6917.55|6797.55|289
1661880600000|2022-08-30 17:30:00|6928.26|6808.26|6932.31|6812.31|6934.95|6814.95|6924.42|6804.42|290
1661880900000|2022-08-30 17:35:00|6932.29|6812.29|6922.42|6802.42|6932.49|6812.49|6919.84|6799.84|286
1661881200000|2022-08-30 17:40:00|6922.4|6802.4|6913.95|6793.95|6925.25|6805.25|6912.9|6792.9|279
1661881500000|2022-08-30 17:45:00|6913.77|6793.77|6925|6805|6926.43|6806.43|6912.08|6792.08|281
1661881800000|2022-08-30 17:50:00|6924.85|6804.85|6941.42|6821.42|6943.43|6823.43|6922.31|6802.31|289
1661882100000|2022-08-30 17:55:00|6941.38|6821.38|6944.51|6824.51|6945.44|6825.44|6940.64|6820.64|283
1661882400000|2022-08-30 18:00:00|6944.47|6824.47|6958.38|6838.38|6958.93|6838.93|6942.19|6822.19|290
1661882700000|2022-08-30 18:05:00|6958.35|6838.35|6954.62|6834.62|6959.13|6839.13|6949.69|6829.69|283
1661883000000|2022-08-30 18:10:00|6954.61|6834.61|6956.17|6836.17|6958.22|6838.22|6954.01|6834.01|287
1661883300000|2022-08-30 18:15:00|6956.21|6836.21|6958.5|6838.5|6960.18|6840.18|6955.56|6835.56|276
1661883600000|2022-08-30 18:20:00|6958.25|6838.25|6952.43|6832.43|6958.39|6838.39|6949.71|6829.71|283
1661883900000|2022-08-30 18:25:00|6952.39|6832.39|6959.6|6839.6|6961.03|6841.03|6950.05|6830.05|285
1661884200000|2022-08-30 18:30:00|6959.61|6839.61|6985.33|6865.33|6985.33|6865.33|6958.67|6838.67|277
1661884500000|2022-08-30 18:35:00|6985.25|6865.25|6973.16|6853.16|6985.72|6865.72|6970.91|6850.91|289
1661884800000|2022-08-30 18:40:00|6973.23|6853.23|6971.06|6851.06|6974.99|6854.99|6970.46|6850.46|281
1661885100000|2022-08-30 18:45:00|6970.55|6850.55|6971.78|6851.78|6974.6|6854.6|6969.87|6849.87|277
1661885400000|2022-08-30 18:50:00|6971.72|6851.72|6975.71|6855.71|6979.99|6859.99|6971.35|6851.35|274
1661885700000|2022-08-30 18:55:00|6975.73|6855.73|6987.03|6867.03|6990.87|6870.87|6974.56|6854.56|281
1661886000000|2022-08-30 19:00:00|6986.98|6866.98|7060.96|6940.96|7061.41|6941.41|6982.6|6862.6|298
1661886300000|2022-08-30 19:05:00|7061.77|6941.77|7075.15|6955.15|7076.12|6956.12|7057.55|6937.55|294
1661886600000|2022-08-30 19:10:00|7075.68|6955.68|7103.25|6983.25|7104.06|6984.06|7075.68|6955.68|294
1661886900000|2022-08-30 19:15:00|7103.29|6983.29|7118.69|6998.69|7120.3|7000.3|7099.23|6979.23|294
1661887200000|2022-08-30 19:20:00|7118.43|6998.43|7157.02|7037.02|7157.15|7037.15|7117.95|6997.95|296
1661887500000|2022-08-30 19:25:00|7156.84|7036.84|7110.39|6990.39|7158.52|7038.52|7106.97|6986.97|290
1661887800000|2022-08-30 19:30:00|7110.86|6990.86|7092.91|6972.91|7112.49|6992.49|7089.4|6969.4|291
1661888100000|2022-08-30 19:35:00|7092.95|6972.95|7106|6986|7108.24|6988.24|7092.95|6972.95|289
1661888400000|2022-08-30 19:40:00|7105.74|6985.74|7107.91|6987.91|7125.26|7005.26|7105.08|6985.08|290
1661888700000|2022-08-30 19:45:00|7107.95|6987.95|7082.16|6962.16|7107.95|6987.95|7082.16|6962.16|283
1661889000000|2022-08-30 19:50:00|7082.1|6962.1|7074.04|6954.04|7082.41|6962.41|7066.02|6946.02|290
1661889300000|2022-08-30 19:55:00|7074.23|6954.23|7087.37|6967.37|7087.81|6967.81|7071.84|6951.84|287
1661889600000|2022-08-30 20:00:00|7087.09|6967.09|7054.74|6934.74|7094.68|6974.68|7052.51|6932.51|295
1661889900000|2022-08-30 20:05:00|7055.09|6935.09|7060.64|6940.64|7064.95|6944.95|7045.69|6925.69|287
1661890200000|2022-08-30 20:10:00|7060.56|6940.56|7069.57|6949.57|7074.76|6954.76|7060.56|6940.56|282
1661890500000|2022-08-30 20:15:00|7069.58|6949.58|7097.32|6977.32|7097.32|6977.32|7069.21|6949.21|286
1661890800000|2022-08-30 20:20:00|7097.3|6977.3|7091.44|6971.44|7097.37|6977.37|7089.7|6969.7|273
1661891100000|2022-08-30 20:25:00|7091.53|6971.53|7089.18|6969.18|7091.71|6971.71|7087.48|6967.48|278
1661891400000|2022-08-30 20:30:00|7089.11|6969.11|7078.47|6958.47|7091.7|6971.7|7078.47|6958.47|278
1661891700000|2022-08-30 20:35:00|7078.52|6958.52|7093.16|6973.16|7093.16|6973.16|7076.11|6956.11|273
1661892000000|2022-08-30 20:40:00|7093.28|6973.28|7128.57|7008.57|7129.24|7009.24|7093.16|6973.16|288
1661892300000|2022-08-30 20:45:00|7128.52|7008.52|7143.9|7023.9|7148.65|7028.65|7128.52|7008.52|292
1661892600000|2022-08-30 20:50:00|7143.98|7023.98|7132.51|7012.51|7144.79|7024.79|7132.51|7012.51|288
1661892900000|2022-08-30 20:55:00|7132.23|7012.23|7119.95|6999.95|7132.23|7012.23|7116.33|6996.33|288
1661893200000|2022-08-30 21:00:00|7119.91|6999.91|7118.69|6998.69|7122.49|7002.49|7116.74|6996.74|281
1661893500000|2022-08-30 21:05:00|7118.7|6998.7|7096.86|6976.86|7118.83|6998.83|7096.66|6976.66|281
1661893800000|2022-08-30 21:10:00|7096.78|6976.78|7099.05|6979.05|7100.47|6980.47|7094.81|6974.81|281
1661894100000|2022-08-30 21:15:00|7099.03|6979.03|7105.01|6985.01|7106.78|6986.78|7098.52|6978.52|281
1661894400000|2022-08-30 21:20:00|7104.95|6984.95|7098.66|6978.66|7106.76|6986.76|7098.26|6978.26|276
1661894700000|2022-08-30 21:25:00|7098.64|6978.64|7101.39|6981.39|7101.46|6981.46|7096.85|6976.85|276
1661895000000|2022-08-30 21:30:00|7101.42|6981.42|7111.92|6991.92|7114.55|6994.55|7098.74|6978.74|276
1661895300000|2022-08-30 21:35:00|7111.76|6991.76|7119.84|6999.84|7119.84|6999.84|7111.76|6991.76|274
1661895600000|2022-08-30 21:40:00|7119.86|6999.86|7116.69|6996.69|7128.3|7008.3|7116.69|6996.69|281
1661895900000|2022-08-30 21:45:00|7116.68|6996.68|7109.5|6989.5|7119.73|6999.73|7109.49|6989.49|279
1661896200000|2022-08-30 21:50:00|7109.41|6989.41|7093.75|6973.75|7109.62|6989.62|7093.59|6973.59|283
1661896500000|2022-08-30 21:55:00|7093.13|6973.13|7068.31|6948.31|7093.13|6973.13|7047.75|6927.75|289
1661896800000|2022-08-30 22:00:00|7068.66|6948.66|7060.97|6940.97|7069.74|6949.74|7053.62|6933.62|288
1661897100000|2022-08-30 22:05:00|7060.89|6940.89|7061.58|6941.58|7064.88|6944.88|7059.23|6939.23|280
1661897400000|2022-08-30 22:10:00|7061.5|6941.5|7079.51|6959.51|7080.08|6960.08|7060.86|6940.86|283
1661897700000|2022-08-30 22:15:00|7079.52|6959.52|7072.92|6952.92|7079.73|6959.73|7072.92|6952.92|287
1661898000000|2022-08-30 22:20:00|7072.99|6952.99|7053.62|6933.62|7073.29|6953.29|7053.27|6933.27|285
1661898300000|2022-08-30 22:25:00|7053.64|6933.64|7052.48|6932.48|7064.51|6944.51|7052.27|6932.27|268
1661898600000|2022-08-30 22:30:00|7052.58|6932.58|7059.87|6939.87|7064.65|6944.65|7052.58|6932.58|279
1661898900000|2022-08-30 22:35:00|7060.05|6940.05|7061.65|6941.65|7063.72|6943.72|7055.77|6935.77|282
1661899200000|2022-08-30 22:40:00|7061.64|6941.64|7065.08|6945.08|7065.23|6945.23|7060.1|6940.1|123
1661899500000|2022-08-30 22:45:00|7080.5|6960.5|7091.44|6971.44|7094.07|6974.07|7080.5|6960.5|93
1661899800000|2022-08-30 22:50:00|7091.47|6971.47|7097.51|6977.51|7100.99|6980.99|7088.51|6968.51|283
1661900100000|2022-08-30 22:55:00|7097.38|6977.38|7100.09|6980.09|7100.11|6980.11|7095.69|6975.69|279
1661900400000|2022-08-30 23:00:00|7100.02|6980.02|7105.78|6985.78|7108.3|6988.3|7100.02|6980.02|262
1661900700000|2022-08-30 23:05:00|7105.42|6985.42|7096.43|6976.43|7105.42|6985.42|7096.43|6976.43|269
1661901000000|2022-08-30 23:10:00|7096.46|6976.46|7077.25|6957.25|7096.46|6976.46|7075.63|6955.63|277
1661901300000|2022-08-30 23:15:00|7077.29|6957.29|7072.07|6952.07|7077.29|6957.29|7067.85|6947.85|273
1661901600000|2022-08-30 23:20:00|7072|6952|7057.71|6937.71|7072|6952|7046.74|6926.74|279
1661901900000|2022-08-30 23:25:00|7058.11|6938.11|7064.67|6944.67|7066.27|6946.27|7052.35|6932.35|272
1661902200000|2022-08-30 23:30:00|7064.17|6944.17|7059.1|6939.1|7064.38|6944.38|7058.39|6938.39|266
1661902500000|2022-08-30 23:35:00|7059.04|6939.04|7067.6|6947.6|7067.96|6947.96|7051.24|6931.24|275
1661902800000|2022-08-30 23:40:00|7067.64|6947.64|7076.14|6956.14|7077.05|6957.05|7067.32|6947.32|271
1661903100000|2022-08-30 23:45:00|7076.16|6956.16|7056.91|6936.91|7076.21|6956.21|7056.81|6936.81|268
1661903400000|2022-08-30 23:50:00|7056.87|6936.87|7028.69|6908.69|7056.87|6936.87|7028.69|6908.69|283
1661903700000|2022-08-30 23:55:00|7028.6|6908.6|7042.75|6922.75|7042.75|6922.75|7028.58|6908.58|274
1661904000000|2022-08-31 00:00:00|7043.28|6923.28|7066.35|6946.35|7066.35|6946.35|7043.28|6923.28|279
1661904300000|2022-08-31 00:05:00|7066.37|6946.37|7089.99|6969.99|7097.38|6977.38|7066.37|6946.37|292
1661904600000|2022-08-31 00:10:00|7090.22|6970.22|7093.51|6973.51|7095.52|6975.52|7089.59|6969.59|276
1661904900000|2022-08-31 00:15:00|7093.54|6973.54|7091.5|6971.5|7099.97|6979.97|7090.63|6970.63|277
1661905200000|2022-08-31 00:20:00|7091.86|6971.86|7106.45|6986.45|7106.45|6986.45|7091.11|6971.11|278
1661905500000|2022-08-31 00:25:00|7106.53|6986.53|7125.32|7005.32|7125.52|7005.52|7106.53|6986.53|275
1661905800000|2022-08-31 00:30:00|7125.17|7005.17|7129.4|7009.4|7136.91|7016.91|7123.64|7003.64|284
1661906100000|2022-08-31 00:35:00|7129.34|7009.34|7123.91|7003.91|7129.65|7009.65|7121.66|7001.66|271
1661906400000|2022-08-31 00:40:00|7123.88|7003.88|7128.85|7008.85|7130.89|7010.89|7123.66|7003.66|286
1661906700000|2022-08-31 00:45:00|7128.74|7008.74|7115.8|6995.8|7128.92|7008.92|7115.8|6995.8|280
1661907000000|2022-08-31 00:50:00|7115.94|6995.94|7110.67|6990.67|7116.89|6996.89|7103.36|6983.36|279
1661907300000|2022-08-31 00:55:00|7110.43|6990.43|7115.61|6995.61|7118.78|6998.78|7109.91|6989.91|271
1661907600000|2022-08-31 01:00:00|7115.59|6995.59|7116.43|6996.43|7121.22|7001.22|7115.33|6995.33|273
1661907900000|2022-08-31 01:05:00|7116.27|6996.27|7135.94|7015.94|7137.38|7017.38|7113.35|6993.35|285
1661908200000|2022-08-31 01:10:00|7135.89|7015.89|7152.88|7032.88|7152.93|7032.93|7131.38|7011.38|286
1661908500000|2022-08-31 01:15:00|7152.83|7032.83|7147.08|7027.08|7155.37|7035.37|7147.06|7027.06|286
1661908800000|2022-08-31 01:20:00|7147.03|7027.03|7156.84|7036.84|7157.64|7037.64|7146.5|7026.5|275
1661909100000|2022-08-31 01:25:00|7156.88|7036.88|7143.25|7023.25|7158.56|7038.56|7142.14|7022.14|276
1661909400000|2022-08-31 01:30:00|7143.28|7023.28|7157.92|7037.92|7157.92|7037.92|7143.28|7023.28|273
1661909700000|2022-08-31 01:35:00|7158.23|7038.23|7204.61|7084.61|7213.78|7093.78|7158|7038|291
1661910000000|2022-08-31 01:40:00|7204.28|7084.28|7190.71|7070.71|7215.57|7095.57|7188.78|7068.78|293
1661910300000|2022-08-31 01:45:00|7190.81|7070.81|7203.09|7083.09|7206.54|7086.54|7186.84|7066.84|292
1661910600000|2022-08-31 01:50:00|7203.18|7083.18|7197.63|7077.63|7204.27|7084.27|7196.84|7076.84|282
1661910900000|2022-08-31 01:55:00|7197.66|7077.66|7203.19|7083.19|7203.81|7083.81|7196.23|7076.23|275
1661911200000|2022-08-31 02:00:00|7203.17|7083.17|7217.19|7097.19|7217.19|7097.19|7203.17|7083.17|282
1661911500000|2022-08-31 02:05:00|7217.29|7097.29|7223.2|7103.2|7226.86|7106.86|7216.9|7096.9|289
1661911800000|2022-08-31 02:10:00|7223.19|7103.19|7232.97|7112.97|7233.02|7113.02|7218.39|7098.39|281
1661912100000|2022-08-31 02:15:00|7233.08|7113.08|7237.54|7117.54|7237.86|7117.86|7228|7108|285
1661912400000|2022-08-31 02:20:00|7237.76|7117.76|7247.93|7127.93|7249.16|7129.16|7236.92|7116.92|285
1661912700000|2022-08-31 02:25:00|7247.97|7127.97|7235.34|7115.34|7247.97|7127.97|7235.34|7115.34|280
1661913000000|2022-08-31 02:30:00|7235.16|7115.16|7241.79|7121.79|7246.09|7126.09|7233.11|7113.11|284
1661913300000|2022-08-31 02:35:00|7241.77|7121.77|7248.03|7128.03|7249.84|7129.84|7239.5|7119.5|283
1661913600000|2022-08-31 02:40:00|7248.04|7128.04|7255.94|7135.94|7256.23|7136.23|7247.89|7127.89|286
1661913900000|2022-08-31 02:45:00|7255.92|7135.92|7267.11|7147.11|7271.69|7151.69|7254.53|7134.53|278
1661914200000|2022-08-31 02:50:00|7266.98|7146.98|7247.5|7127.5|7267.09|7147.09|7247.5|7127.5|282
1661914500000|2022-08-31 02:55:00|7247.26|7127.26|7246.98|7126.98|7250.39|7130.39|7244.04|7124.04|257
1661914800000|2022-08-31 03:00:00|7246.92|7126.92|7245.82|7125.82|7252.21|7132.21|7245.82|7125.82|279
1661915100000|2022-08-31 03:05:00|7245.78|7125.78|7242.13|7122.13|7248.23|7128.23|7242.03|7122.03|265
1661915400000|2022-08-31 03:10:00|7241.91|7121.91|7250.77|7130.77|7252.32|7132.32|7240.39|7120.39|283
1661915700000|2022-08-31 03:15:00|7250.91|7130.91|7258.52|7138.52|7263.26|7143.26|7249.29|7129.29|288
1661916000000|2022-08-31 03:20:00|7258.53|7138.53|7290.2|7170.2|7290.69|7170.69|7255.45|7135.45|279
1661916300000|2022-08-31 03:25:00|7290.04|7170.04|7282.07|7162.07|7291.43|7171.43|7279.26|7159.26|290
1661916600000|2022-08-31 03:30:00|7282.12|7162.12|7285.42|7165.42|7285.45|7165.45|7279.74|7159.74|279
1661916900000|2022-08-31 03:35:00|7285.57|7165.57|7292.56|7172.56|7293.99|7173.99|7285.57|7165.57|278
1661917200000|2022-08-31 03:40:00|7292.48|7172.48|7288.94|7168.94|7295.39|7175.39|7287.68|7167.68|280
1661917500000|2022-08-31 03:45:00|7288.97|7168.97|7274.24|7154.24|7288.98|7168.98|7273.05|7153.05|288
1661917800000|2022-08-31 03:50:00|7274.23|7154.23|7270.2|7150.2|7275.49|7155.49|7270.05|7150.05|277
1661918100000|2022-08-31 03:55:00|7270.19|7150.19|7278.19|7158.19|7278.53|7158.53|7269.78|7149.78|278
1661918400000|2022-08-31 04:00:00|7278.33|7158.33|7292.39|7172.39|7292.39|7172.39|7277.89|7157.89|281
1661918700000|2022-08-31 04:05:00|7292.47|7172.47|7281.35|7161.35|7292.65|7172.65|7281.35|7161.35|272
1661919000000|2022-08-31 04:10:00|7281.3|7161.3|7276.46|7156.46|7281.74|7161.74|7275.75|7155.75|271
1661919300000|2022-08-31 04:15:00|7276.43|7156.43|7280.64|7160.64|7282.35|7162.35|7275.55|7155.55|269
1661919600000|2022-08-31 04:20:00|7280.72|7160.72|7267.23|7147.23|7280.75|7160.75|7267.1|7147.1|274
1661919900000|2022-08-31 04:25:00|7267.19|7147.19|7271.76|7151.76|7274.8|7154.8|7264.41|7144.41|281
1661920200000|2022-08-31 04:30:00|7271.68|7151.68|7272.36|7152.36|7274.39|7154.39|7268.72|7148.72|277
1661920500000|2022-08-31 04:35:00|7271.97|7151.97|7287.92|7167.92|7297.1|7177.1|7271.89|7151.89|282
1661920800000|2022-08-31 04:40:00|7287.96|7167.96|7282.5|7162.5|7288.42|7168.42|7282.5|7162.5|279
1661921100000|2022-08-31 04:45:00|7282|7162|7268.37|7148.37|7282|7162|7268.32|7148.32|275
1661921400000|2022-08-31 04:50:00|7268.44|7148.44|7266.76|7146.76|7270.77|7150.77|7265.67|7145.67|279
1661921700000|2022-08-31 04:55:00|7266.74|7146.74|7268.78|7148.78|7271.61|7151.61|7264.04|7144.04|274
1661922000000|2022-08-31 05:00:00|7268.81|7148.81|7264.1|7144.1|7273.43|7153.43|7263.98|7143.98|279
1661922300000|2022-08-31 05:05:00|7264.29|7144.29|7264.21|7144.21|7273.48|7153.48|7264.07|7144.07|282
1661922600000|2022-08-31 05:10:00|7264.22|7144.22|7269.75|7149.75|7271.37|7151.37|7258.39|7138.39|276
1661922900000|2022-08-31 05:15:00|7269.67|7149.67|7273.68|7153.68|7275.85|7155.85|7264.76|7144.76|283
1661923200000|2022-08-31 05:20:00|7273.56|7153.56|7277.06|7157.06|7279.21|7159.21|7272.29|7152.29|274
1661923500000|2022-08-31 05:25:00|7277.04|7157.04|7275.89|7155.89|7281.82|7161.82|7274|7154|276
1661923800000|2022-08-31 05:30:00|7275.82|7155.82|7292.49|7172.49|7293.56|7173.56|7275.82|7155.82|283
1661924100000|2022-08-31 05:35:00|7292.5|7172.5|7288.03|7168.03|7292.58|7172.58|7288.03|7168.03|268
1661924400000|2022-08-31 05:40:00|7288.07|7168.07|7276.17|7156.17|7288.35|7168.35|7276.17|7156.17|270
1661924700000|2022-08-31 05:45:00|7276.12|7156.12|7268.16|7148.16|7279.35|7159.35|7268.16|7148.16|275
1661925000000|2022-08-31 05:50:00|7268.22|7148.22|7268.21|7148.21|7271.93|7151.93|7264.34|7144.34|260
1661925300000|2022-08-31 05:55:00|7268.15|7148.15|7272.4|7152.4|7272.4|7152.4|7267.96|7147.96|260
1661925600000|2022-08-31 06:00:00|7272.61|7152.61|7272.59|7152.59|7278.76|7158.76|7268.92|7148.92|280
1661925900000|2022-08-31 06:05:00|7272.64|7152.64|7287.9|7167.9|7287.9|7167.9|7272.64|7152.64|278
1661926200000|2022-08-31 06:10:00|7287.83|7167.83|7292.61|7172.61|7308.11|7188.11|7287.24|7167.24|291
1661926500000|2022-08-31 06:15:00|7292.66|7172.66|7249.38|7129.38|7293.04|7173.04|7249.38|7129.38|291
1661926800000|2022-08-31 06:20:00|7249.47|7129.47|7255.8|7135.8|7263.56|7143.56|7248.62|7128.62|280
1661927100000|2022-08-31 06:25:00|7255.81|7135.81|7239.87|7119.87|7256.54|7136.54|7239.49|7119.49|282
1661927400000|2022-08-31 06:30:00|7239.44|7119.44|7215.43|7095.43|7239.44|7119.44|7213.15|7093.15|289
1661927700000|2022-08-31 06:35:00|7215.35|7095.35|7220.15|7100.15|7220.23|7100.23|7209.11|7089.11|283
1661928000000|2022-08-31 06:40:00|7219.98|7099.98|7207.84|7087.84|7221.69|7101.69|7207.81|7087.81|286
1661928300000|2022-08-31 06:45:00|7207.85|7087.85|7208.11|7088.11|7217.5|7097.5|7206.61|7086.61|281
1661928600000|2022-08-31 06:50:00|7208.15|7088.15|7207.12|7087.12|7211.95|7091.95|7206.66|7086.66|280
1661928900000|2022-08-31 06:55:00|7207.04|7087.04|7210.27|7090.27|7213.82|7093.82|7207.04|7087.04|276
1661929200000|2022-08-31 07:00:00|7210.38|7090.38|7217.41|7097.41|7222.48|7102.48|7210.38|7090.38|288
1661929500000|2022-08-31 07:05:00|7217.51|7097.51|7201.4|7081.4|7224.3|7104.3|7201.37|7081.37|283
1661929800000|2022-08-31 07:10:00|7201.23|7081.23|7205.53|7085.53|7207.29|7087.29|7198.68|7078.68|280
1661930100000|2022-08-31 07:15:00|7205.77|7085.77|7232.58|7112.58|7233.02|7113.02|7205.68|7085.68|282
1661930400000|2022-08-31 07:20:00|7232.91|7112.91|7231.33|7111.33|7234.74|7114.74|7229.85|7109.85|275
1661930700000|2022-08-31 07:25:00|7231.41|7111.41|7231.05|7111.05|7232.39|7112.39|7224.54|7104.54|277
1661931000000|2022-08-31 07:30:00|7230.99|7110.99|7222.73|7102.73|7232.47|7112.47|7222.73|7102.73|272
1661931300000|2022-08-31 07:35:00|7222.83|7102.83|7216.94|7096.94|7226.41|7106.41|7215.06|7095.06|283
1661931600000|2022-08-31 07:40:00|7217.06|7097.06|7215.07|7095.07|7221.02|7101.02|7211.59|7091.59|281
1661931900000|2022-08-31 07:45:00|7215.29|7095.29|7202.37|7082.37|7215.49|7095.49|7202.24|7082.24|288
1661932200000|2022-08-31 07:50:00|7202.74|7082.74|7208.06|7088.06|7209.88|7089.88|7201.74|7081.74|271
1661932500000|2022-08-31 07:55:00|7208.36|7088.36|7212.2|7092.2|7218.63|7098.63|7208.36|7088.36|287
1661932800000|2022-08-31 08:00:00|7211.98|7091.98|7218.79|7098.79|7220.09|7100.09|7211.22|7091.22|282
1661933100000|2022-08-31 08:05:00|7218.93|7098.93|7231.41|7111.41|7231.92|7111.92|7215.11|7095.11|286
1661933400000|2022-08-31 08:10:00|7231.36|7111.36|7233.17|7113.17|7240.27|7120.27|7230.23|7110.23|284
1661933700000|2022-08-31 08:15:00|7233.14|7113.14|7225.23|7105.23|7233.14|7113.14|7224.11|7104.11|277
1661934000000|2022-08-31 08:20:00|7225.04|7105.04|7174.43|7054.43|7225.14|7105.14|7171.4|7051.4|295
1661934300000|2022-08-31 08:25:00|7174.45|7054.45|7164.72|7044.72|7174.7|7054.7|7148.73|7028.73|295
1661934600000|2022-08-31 08:30:00|7164.75|7044.75|7150.08|7030.08|7165.18|7045.18|7149.99|7029.99|284
1661934900000|2022-08-31 08:35:00|7150.05|7030.05|7174.49|7054.49|7174.49|7054.49|7146.15|7026.15|285
1661935200000|2022-08-31 08:40:00|7174.5|7054.5|7199.59|7079.59|7200.95|7080.95|7174.4|7054.4|287
1661935500000|2022-08-31 08:45:00|7199.56|7079.56|7213.65|7093.65|7213.67|7093.67|7193.53|7073.53|285
1661935800000|2022-08-31 08:50:00|7213.87|7093.87|7202.22|7082.22|7215.09|7095.09|7202.06|7082.06|278
1661936100000|2022-08-31 08:55:00|7202.23|7082.23|7186.43|7066.43|7207.46|7087.46|7185.12|7065.12|288
1661936400000|2022-08-31 09:00:00|7186.63|7066.63|7181.41|7061.41|7188.66|7068.66|7178.37|7058.37|284
1661936700000|2022-08-31 09:05:00|7181.34|7061.34|7164.45|7044.45|7181.37|7061.37|7162.27|7042.27|280
1661937000000|2022-08-31 09:10:00|7164.51|7044.51|7169.66|7049.66|7172.93|7052.93|7162.98|7042.98|271
1661937300000|2022-08-31 09:15:00|7169.65|7049.65|7176.59|7056.59|7180.45|7060.45|7167.52|7047.52|281
1661937600000|2022-08-31 09:20:00|7176.78|7056.78|7174.23|7054.23|7182.37|7062.37|7172.14|7052.14|279
1661937900000|2022-08-31 09:25:00|7174.09|7054.09|7167.55|7047.55|7174.2|7054.2|7167.09|7047.09|280
1661938200000|2022-08-31 09:30:00|7167.44|7047.44|7176.32|7056.32|7178.93|7058.93|7167.09|7047.09|288
1661938500000|2022-08-31 09:35:00|7176.34|7056.34|7174.1|7054.1|7185.87|7065.87|7174.1|7054.1|277
1661938800000|2022-08-31 09:40:00|7174.02|7054.02|7183.85|7063.85|7184.91|7064.91|7171.92|7051.92|272
1661939100000|2022-08-31 09:45:00|7183.83|7063.83|7176.37|7056.37|7185.85|7065.85|7174.59|7054.59|276
1661939400000|2022-08-31 09:50:00|7176.45|7056.45|7192.7|7072.7|7192.8|7072.8|7176.45|7056.45|275
1661939700000|2022-08-31 09:55:00|7192.76|7072.76|7173.1|7053.1|7192.76|7072.76|7169.42|7049.42|283
1661940000000|2022-08-31 10:00:00|7173.14|7053.14|7181.72|7061.72|7181.82|7061.82|7166.5|7046.5|278
1661940300000|2022-08-31 10:05:00|7181.74|7061.74|7176.87|7056.87|7182.34|7062.34|7171.23|7051.23|285
1661940600000|2022-08-31 10:10:00|7176.88|7056.88|7190.01|7070.01|7191.16|7071.16|7176.88|7056.88|287
1661940900000|2022-08-31 10:15:00|7190.16|7070.16|7206.49|7086.49|7213.84|7093.84|7190.16|7070.16|294
1661941200000|2022-08-31 10:20:00|7206.41|7086.41|7206.36|7086.36|7206.57|7086.57|7200.42|7080.42|279
1661941500000|2022-08-31 10:25:00|7206.26|7086.26|7215.62|7095.62|7217.13|7097.13|7206.26|7086.26|281
1661941800000|2022-08-31 10:30:00|7215.66|7095.66|7204.21|7084.21|7215.73|7095.73|7203.95|7083.95|277
1661942100000|2022-08-31 10:35:00|7204.37|7084.37|7228.95|7108.95|7228.95|7108.95|7204.35|7084.35|282
1661942400000|2022-08-31 10:40:00|7228.81|7108.81|7235.82|7115.82|7241.39|7121.39|7228.81|7108.81|288
1661942700000|2022-08-31 10:45:00|7235.88|7115.88|7238.72|7118.72|7241.81|7121.81|7229.07|7109.07|283
1661943000000|2022-08-31 10:50:00|7238.86|7118.86|7268.95|7148.95|7274.2|7154.2|7238.53|7118.53|294
1661943300000|2022-08-31 10:55:00|7268.82|7148.82|7249.88|7129.88|7268.97|7148.97|7249.77|7129.77|289
1661943600000|2022-08-31 11:00:00|7249.81|7129.81|7260.68|7140.68|7265.36|7145.36|7246.09|7126.09|287
1661943900000|2022-08-31 11:05:00|7260.62|7140.62|7236.32|7116.32|7260.62|7140.62|7233.71|7113.71|290
1661944200000|2022-08-31 11:10:00|7236.24|7116.24|7232.81|7112.81|7236.76|7116.76|7227.61|7107.61|276
1661944500000|2022-08-31 11:15:00|7232.8|7112.8|7238.81|7118.81|7239.16|7119.16|7225.3|7105.3|288
1661944800000|2022-08-31 11:20:00|7238.72|7118.72|7240.54|7120.54|7242.12|7122.12|7234.84|7114.84|289
1661945100000|2022-08-31 11:25:00|7240.55|7120.55|7228.07|7108.07|7241.5|7121.5|7224.95|7104.95|280
1661945400000|2022-08-31 11:30:00|7227.99|7107.99|7223.72|7103.72|7234|7114|7223.46|7103.46|277
1661945700000|2022-08-31 11:35:00|7223.77|7103.77|7211.98|7091.98|7224.09|7104.09|7211.98|7091.98|286
1661946000000|2022-08-31 11:40:00|7211.93|7091.93|7220.81|7100.81|7222.15|7102.15|7211.8|7091.8|286
1661946300000|2022-08-31 11:45:00|7220.8|7100.8|7215.2|7095.2|7220.8|7100.8|7214.17|7094.17|285
1661946600000|2022-08-31 11:50:00|7215.27|7095.27|7227.94|7107.94|7228.84|7108.84|7212.7|7092.7|283
1661946900000|2022-08-31 11:55:00|7227.86|7107.86|7231.89|7111.89|7234.26|7114.26|7227.66|7107.66|282
1661947200000|2022-08-31 12:00:00|7231.76|7111.76|7243.89|7123.89|7247.59|7127.59|7231.76|7111.76|284
1661947500000|2022-08-31 12:05:00|7244.13|7124.13|7249.78|7129.78|7256.07|7136.07|7244.06|7124.06|281
1661947800000|2022-08-31 12:10:00|7249.68|7129.68|7247.61|7127.61|7251.75|7131.75|7243.46|7123.46|281
1661948100000|2022-08-31 12:15:00|7247.55|7127.55|7265.49|7145.49|7272.44|7152.44|7243.81|7123.81|295
1661948400000|2022-08-31 12:20:00|7265.35|7145.35|7195.9|7075.9|7265.43|7145.43|7195.9|7075.9|292
1661948700000|2022-08-31 12:25:00|7195.92|7075.92|7213.59|7093.59|7222.17|7102.17|7195.92|7075.92|289
1661949000000|2022-08-31 12:30:00|7213.36|7093.36|7193.74|7073.74|7213.46|7093.46|7192.03|7072.03|283
1661949300000|2022-08-31 12:35:00|7193.68|7073.68|7216.15|7096.15|7216.15|7096.15|7191.86|7071.86|288
1661949600000|2022-08-31 12:40:00|7216.23|7096.23|7210.5|7090.5|7221.6|7101.6|7208.32|7088.32|286
1661949900000|2022-08-31 12:45:00|7210.6|7090.6|7233.03|7113.03|7233.03|7113.03|7210.6|7090.6|289
1661950200000|2022-08-31 12:50:00|7233.12|7113.12|7238.5|7118.5|7245.98|7125.98|7233.12|7113.12|285
1661950500000|2022-08-31 12:55:00|7238.54|7118.54|7232.07|7112.07|7240.78|7120.78|7230.14|7110.14|287
1661950800000|2022-08-31 13:00:00|7232.06|7112.06|7240.57|7120.57|7240.71|7120.71|7227.98|7107.98|287
1661951100000|2022-08-31 13:05:00|7240.49|7120.49|7248.87|7128.87|7250.5|7130.5|7238.84|7118.84|287
1661951400000|2022-08-31 13:10:00|7248.91|7128.91|7244.24|7124.24|7254|7134|7244.24|7124.24|280
1661951700000|2022-08-31 13:15:00|7244.23|7124.23|7239.16|7119.16|7253.07|7133.07|7238.12|7118.12|290
1661952000000|2022-08-31 13:20:00|7239.06|7119.06|7236.94|7116.94|7244.39|7124.39|7236.22|7116.22|278
1661952300000|2022-08-31 13:25:00|7237.08|7117.08|7228.33|7108.33|7237.21|7117.21|7228.33|7108.33|279
1661952600000|2022-08-31 13:30:00|7228.2|7108.2|7215.48|7095.48|7232.92|7112.92|7211.9|7091.9|291
1661952900000|2022-08-31 13:35:00|7215.32|7095.32|7208.76|7088.76|7218.82|7098.82|7200.26|7080.26|292
1661953200000|2022-08-31 13:40:00|7208.62|7088.62|7252.51|7132.51|7252.53|7132.53|7208.11|7088.11|292
1661953500000|2022-08-31 13:45:00|7252.65|7132.65|7261.94|7141.94|7266.85|7146.85|7247.44|7127.44|292
1661953800000|2022-08-31 13:50:00|7262.15|7142.15|7258.97|7138.97|7271.31|7151.31|7258.97|7138.97|286
1661954100000|2022-08-31 13:55:00|7258.9|7138.9|7230.37|7110.37|7258.9|7138.9|7230.37|7110.37|286
1661954400000|2022-08-31 14:00:00|7230.28|7110.28|7231.74|7111.74|7234.55|7114.55|7218.21|7098.21|286
1661954700000|2022-08-31 14:05:00|7230.7|7110.7|7215.62|7095.62|7230.7|7110.7|7215.62|7095.62|293
1661955000000|2022-08-31 14:10:00|7215.45|7095.45|7228.62|7108.62|7235.52|7115.52|7214.98|7094.98|291
1661955300000|2022-08-31 14:15:00|7228.61|7108.61|7223.28|7103.28|7228.65|7108.65|7216.58|7096.58|289
1661955600000|2022-08-31 14:20:00|7223.55|7103.55|7224.16|7104.16|7233.25|7113.25|7219.48|7099.48|287
1661955900000|2022-08-31 14:25:00|7223.96|7103.96|7216.12|7096.12|7229.74|7109.74|7215.79|7095.79|284
1661956200000|2022-08-31 14:30:00|7215.99|7095.99|7198.06|7078.06|7217.83|7097.83|7193.38|7073.38|295
1661956500000|2022-08-31 14:35:00|7198.07|7078.07|7178.29|7058.29|7208.3|7088.3|7178.26|7058.26|293
1661956800000|2022-08-31 14:40:00|7178.61|7058.61|7185.63|7065.63|7185.87|7065.87|7165.81|7045.81|290
1661957100000|2022-08-31 14:45:00|7185.61|7065.61|7190.02|7070.02|7195.25|7075.25|7182.83|7062.83|296
1661957400000|2022-08-31 14:50:00|7190.32|7070.32|7173.41|7053.41|7195.13|7075.13|7166.86|7046.86|293
1661957700000|2022-08-31 14:55:00|7173.27|7053.27|7151.32|7031.32|7173.27|7053.27|7150.16|7030.16|284
1661958000000|2022-08-31 15:00:00|7151.14|7031.14|7097.38|6977.38|7151.46|7031.46|7097.38|6977.38|294
1661958300000|2022-08-31 15:05:00|7097.06|6977.06|7076.72|6956.72|7097.06|6977.06|7056.15|6936.15|297
1661958600000|2022-08-31 15:10:00|7076.81|6956.81|7076.43|6956.43|7081.73|6961.73|7066.47|6946.47|284
1661958900000|2022-08-31 15:15:00|7076.88|6956.88|7101.52|6981.52|7101.52|6981.52|7076.83|6956.83|294
1661959200000|2022-08-31 15:20:00|7101.76|6981.76|7099.47|6979.47|7110.3|6990.3|7092.45|6972.45|290
1661959500000|2022-08-31 15:25:00|7099.86|6979.86|7097.97|6977.97|7105.33|6985.33|7092.97|6972.97|283
1661959800000|2022-08-31 15:30:00|7097.85|6977.85|7112.71|6992.71|7112.71|6992.71|7091.65|6971.65|291
1661960100000|2022-08-31 15:35:00|7112.74|6992.74|7136.34|7016.34|7144.86|7024.86|7111.19|6991.19|285
1661960400000|2022-08-31 15:40:00|7136.28|7016.28|7129.08|7009.08|7136.62|7016.62|7120.83|7000.83|278
1661960700000|2022-08-31 15:45:00|7129.11|7009.11|7139.82|7019.82|7143.84|7023.84|7124.71|7004.71|291
1661961000000|2022-08-31 15:50:00|7140.03|7020.03|7128.84|7008.84|7140.15|7020.15|7128.47|7008.47|285
1661961300000|2022-08-31 15:55:00|7128.91|7008.91|7137.91|7017.91|7138.78|7018.78|7128.89|7008.89|286
1661961600000|2022-08-31 16:00:00|7137.75|7017.75|7143.1|7023.1|7151.58|7031.58|7135.82|7015.82|287
1661961900000|2022-08-31 16:05:00|7143.02|7023.02|7119.44|6999.44|7144.06|7024.06|7119.19|6999.19|284
1661962200000|2022-08-31 16:10:00|7119.61|6999.61|7114.34|6994.34|7119.79|6999.79|7109.79|6989.79|290
1661962500000|2022-08-31 16:15:00|7114.4|6994.4|7116.27|6996.27|7128.34|7008.34|7114|6994|292
1661962800000|2022-08-31 16:20:00|7116.32|6996.32|7100.19|6980.19|7116.32|6996.32|7100.19|6980.19|287
1661963100000|2022-08-31 16:25:00|7100.22|6980.22|7101.6|6981.6|7105.79|6985.79|7097.55|6977.55|286
1661963400000|2022-08-31 16:30:00|7101.73|6981.73|7115.59|6995.59|7115.93|6995.93|7101.36|6981.36|285
1661963700000|2022-08-31 16:35:00|7115.76|6995.76|7111.66|6991.66|7119.84|6999.84|7108.03|6988.03|283
1661964000000|2022-08-31 16:40:00|7111.76|6991.76|7102.53|6982.53|7112.16|6992.16|7099|6979|278
1661964300000|2022-08-31 16:45:00|7102.47|6982.47|7104.72|6984.72|7106.5|6986.5|7097.83|6977.83|272
1661964600000|2022-08-31 16:50:00|7104.7|6984.7|7096.03|6976.03|7104.96|6984.96|7095.49|6975.49|284
1661964900000|2022-08-31 16:55:00|7096.07|6976.07|7094.1|6974.1|7096.8|6976.8|7087.52|6967.52|279
1661965200000|2022-08-31 17:00:00|7094.13|6974.13|7099.37|6979.37|7103.05|6983.05|7089.83|6969.83|282
1661965500000|2022-08-31 17:05:00|7099.36|6979.36|7118.89|6998.89|7118.89|6998.89|7099.29|6979.29|285
1661965800000|2022-08-31 17:10:00|7118.9|6998.9|7123.52|7003.52|7128.71|7008.71|7116.7|6996.7|286
1661966100000|2022-08-31 17:15:00|7123.58|7003.58|7121.21|7001.21|7129.39|7009.39|7121.12|7001.12|283
1661966400000|2022-08-31 17:20:00|7121.1|7001.1|7112.78|6992.78|7123.97|7003.97|7112.78|6992.78|281
1661966700000|2022-08-31 17:25:00|7112.82|6992.82|7116.44|6996.44|7116.99|6996.99|7109.23|6989.23|281
1661967000000|2022-08-31 17:30:00|7116.46|6996.46|7103.26|6983.26|7116.46|6996.46|7100.24|6980.24|286
1661967300000|2022-08-31 17:35:00|7103.21|6983.21|7088.32|6968.32|7103.21|6983.21|7087.6|6967.6|278
1661967600000|2022-08-31 17:40:00|7088.03|6968.03|7055.16|6935.16|7088.03|6968.03|7051.18|6931.18|293
1661967900000|2022-08-31 17:45:00|7055.09|6935.09|7032.46|6912.46|7063.67|6943.67|7032.17|6912.17|293
1661968200000|2022-08-31 17:50:00|7032.36|6912.36|7064.83|6944.83|7064.83|6944.83|7028.33|6908.33|292
1661968500000|2022-08-31 17:55:00|7064.55|6944.55|7071.22|6951.22|7078.45|6958.45|7064.52|6944.52|288
1661968800000|2022-08-31 18:00:00|7071.29|6951.29|7073.42|6953.42|7077.32|6957.32|7068.17|6948.17|280
1661969100000|2022-08-31 18:05:00|7073.46|6953.46|7088.47|6968.47|7090.02|6970.02|7070.88|6950.88|283
1661969400000|2022-08-31 18:10:00|7088.4|6968.4|7087.41|6967.41|7088.73|6968.73|7083.1|6963.1|279
1661969700000|2022-08-31 18:15:00|7087.46|6967.46|7079.72|6959.72|7090.2|6970.2|7079.72|6959.72|279
1661970000000|2022-08-31 18:20:00|7079.7|6959.7|7077.78|6957.78|7082.12|6962.12|7074.26|6954.26|282
1661970300000|2022-08-31 18:25:00|7077.67|6957.67|7085.3|6965.3|7087.62|6967.62|7077.39|6957.39|272
1661970600000|2022-08-31 18:30:00|7085.23|6965.23|7060.71|6940.71|7085.23|6965.23|7058.87|6938.87|286
1661970900000|2022-08-31 18:35:00|7060.63|6940.63|7058.13|6938.13|7061.1|6941.1|7055.96|6935.96|280
1661971200000|2022-08-31 18:40:00|7058.04|6938.04|7059.28|6939.28|7064.16|6944.16|7056.06|6936.06|277
1661971500000|2022-08-31 18:45:00|7059.25|6939.25|7076.68|6956.68|7076.68|6956.68|7058.83|6938.83|279
1661971800000|2022-08-31 18:50:00|7076.93|6956.93|7075.99|6955.99|7078.15|6958.15|7069.66|6949.66|278
1661972100000|2022-08-31 18:55:00|7076.01|6956.01|7074.1|6954.1|7076.26|6956.26|7070.21|6950.21|283
1661972400000|2022-08-31 19:00:00|7074.14|6954.14|7108.7|6988.7|7109.04|6989.04|7073.42|6953.42|291
1661972700000|2022-08-31 19:05:00|7108.18|6988.18|7109.36|6989.36|7110.97|6990.97|7103|6983|289
1661973000000|2022-08-31 19:10:00|7109.53|6989.53|7129.07|7009.07|7131.49|7011.49|7109.27|6989.27|288
1661973300000|2022-08-31 19:15:00|7129.06|7009.06|7157.13|7037.13|7160.35|7040.35|7129.06|7009.06|293
1661973600000|2022-08-31 19:20:00|7157.38|7037.38|7145.78|7025.78|7157.38|7037.38|7145.78|7025.78|290
1661973900000|2022-08-31 19:25:00|7145.82|7025.82|7143.67|7023.67|7147.71|7027.71|7143.06|7023.06|285
1661974200000|2022-08-31 19:30:00|7143.71|7023.71|7143.6|7023.6|7145.42|7025.42|7139.28|7019.28|289
1661974500000|2022-08-31 19:35:00|7143.7|7023.7|7162.08|7042.08|7162.35|7042.35|7142.17|7022.17|285
1661974800000|2022-08-31 19:40:00|7162.05|7042.05|7172.46|7052.46|7172.62|7052.62|7156.92|7036.92|289
1661975100000|2022-08-31 19:45:00|7172.54|7052.54|7186.68|7066.68|7187.64|7067.64|7166.47|7046.47|295
1661975400000|2022-08-31 19:50:00|7186.61|7066.61|7163.89|7043.89|7186.98|7066.98|7163.89|7043.89|289
1661975700000|2022-08-31 19:55:00|7163.6|7043.6|7156.39|7036.39|7163.89|7043.89|7152.45|7032.45|281
1661976000000|2022-08-31 20:00:00|7155.89|7035.89|7155|7035|7158.45|7038.45|7149.52|7029.52|284
1661976300000|2022-08-31 20:05:00|7155.03|7035.03|7153.28|7033.28|7157.4|7037.4|7153.28|7033.28|266
1661976600000|2022-08-31 20:10:00|7153.44|7033.44|7134.77|7014.77|7155.6|7035.6|7134.63|7014.63|275
1661976900000|2022-08-31 20:15:00|7134.75|7014.75|7141.89|7021.89|7142.26|7022.26|7134.67|7014.67|276
1661977200000|2022-08-31 20:20:00|7141.82|7021.82|7140.69|7020.69|7141.99|7021.99|7139.81|7019.81|265
1661977500000|2022-08-31 20:25:00|7140.66|7020.66|7153.34|7033.34|7154.01|7034.01|7139.39|7019.39|279
1661977800000|2022-08-31 20:30:00|7153.16|7033.16|7150.83|7030.83|7156.44|7036.44|7150.28|7030.28|268
1661978100000|2022-08-31 20:35:00|7150.84|7030.84|7135.04|7015.04|7151.18|7031.18|7132.33|7012.33|276
1661978400000|2022-08-31 20:40:00|7135.06|7015.06|7135.69|7015.69|7136.48|7016.48|7132.72|7012.72|265
1661978700000|2022-08-31 20:45:00|7135.68|7015.68|7142.87|7022.87|7142.87|7022.87|7135.67|7015.67|280
1661979000000|2022-08-31 20:50:00|7142.9|7022.9|7150.67|7030.67|7153.16|7033.16|7142.9|7022.9|272
1661979300000|2022-08-31 20:55:00|7150.66|7030.66|7154.73|7034.73|7158.13|7038.13|7149.52|7029.52|266
1661979600000|2022-08-31 21:00:00|7154.7|7034.7|7149.11|7029.11|7154.96|7034.96|7149.11|7029.11|267
1661979900000|2022-08-31 21:05:00|7148.95|7028.95|7153.93|7033.93|7154.33|7034.33|7146.57|7026.57|268
1661980200000|2022-08-31 21:10:00|7154.02|7034.02|7168.27|7048.27|7168.34|7048.34|7153.54|7033.54|269
1661980500000|2022-08-31 21:15:00|7168.32|7048.32|7163.08|7043.08|7169.16|7049.16|7161.02|7041.02|274
1661980800000|2022-08-31 21:20:00|7163.12|7043.12|7173.68|7053.68|7173.68|7053.68|7157.83|7037.83|278
1661981100000|2022-08-31 21:25:00|7173.69|7053.69|7168.84|7048.84|7173.94|7053.94|7167.55|7047.55|265
1661981400000|2022-08-31 21:30:00|7168.86|7048.86|7155.33|7035.33|7169.34|7049.34|7151.63|7031.63|260
1661981700000|2022-08-31 21:35:00|7155.44|7035.44|7156.08|7036.08|7158.7|7038.7|7155|7035|241
1661982000000|2022-08-31 21:40:00|7156.03|7036.03|7148.94|7028.94|7156.18|7036.18|7147.37|7027.37|278
1661982300000|2022-08-31 21:45:00|7148.92|7028.92|7143.24|7023.24|7149.54|7029.54|7140.02|7020.02|265
1661982600000|2022-08-31 21:50:00|7143.22|7023.22|7147.28|7027.28|7147.49|7027.49|7142.54|7022.54|269
1661982900000|2022-08-31 21:55:00|7147.2|7027.2|7165.52|7045.52|7165.58|7045.58|7147.2|7027.2|273
1661983200000|2022-08-31 22:00:00|7165.51|7045.51|7178.22|7058.22|7178.22|7058.22|7162.01|7042.01|281
1661983500000|2022-08-31 22:05:00|7178.76|7058.76|7171.13|7051.13|7180.5|7060.5|7171.13|7051.13|279
1661983800000|2022-08-31 22:10:00|7169.99|7049.99|7133.22|7013.22|7169.99|7049.99|7132.61|7012.61|282
1661984100000|2022-08-31 22:15:00|7131.75|7011.75|7111.13|6991.13|7131.75|7011.75|7105.31|6985.31|294
1661984400000|2022-08-31 22:20:00|7111.16|6991.16|7118.48|6998.48|7120.8|7000.8|7110.89|6990.89|276
1661984700000|2022-08-31 22:25:00|7118.02|6998.02|7111.33|6991.33|7118.02|6998.02|7109.82|6989.82|282
1661985000000|2022-08-31 22:30:00|7111.24|6991.24|7105.95|6985.95|7111.45|6991.45|7101.37|6981.37|273
1661985300000|2022-08-31 22:35:00|7105.96|6985.96|7099.77|6979.77|7110.39|6990.39|7099.12|6979.12|283
1661985600000|2022-08-31 22:40:00|7099.73|6979.73|7101.45|6981.45|7105.25|6985.25|7098.19|6978.19|276
1661985900000|2022-08-31 22:45:00|7101.44|6981.44|7119.88|6999.88|7121.73|7001.73|7100.83|6980.83|274
1661986200000|2022-08-31 22:50:00|7119.95|6999.95|7125.26|7005.26|7125.38|7005.38|7118.45|6998.45|269
1661986500000|2022-08-31 22:55:00|7125.3|7005.3|7122|7002|7125.3|7005.3|7118.24|6998.24|260
1661986800000|2022-08-31 23:00:00|7122.03|7002.03|7106.07|6986.07|7122.71|7002.71|7103|6983|279
1661987100000|2022-08-31 23:05:00|7105.87|6985.87|7089.48|6969.48|7105.91|6985.91|7089.32|6969.32|289
1661987400000|2022-08-31 23:10:00|7089.37|6969.37|7079.64|6959.64|7092.12|6972.12|7079.35|6959.35|270
1661987700000|2022-08-31 23:15:00|7079.7|6959.7|7068.98|6948.98|7084.5|6964.5|7068.94|6948.94|282
1661988000000|2022-08-31 23:20:00|7068.96|6948.96|7067.81|6947.81|7071.66|6951.66|7059.11|6939.11|276
1661988300000|2022-08-31 23:25:00|7067.66|6947.66|7055.99|6935.99|7067.66|6947.66|7055.74|6935.74|283
1661988600000|2022-08-31 23:30:00|7056.19|6936.19|7039.49|6919.49|7057.69|6937.69|7038.77|6918.77|285
1661988900000|2022-08-31 23:35:00|7039.66|6919.66|7045.93|6925.93|7047.13|6927.13|7039.66|6919.66|261
1661989500000|2022-08-31 23:45:00|7062.54|6942.54|7064.65|6944.65|7066.21|6946.21|7059.08|6939.08|194
1661989800000|2022-08-31 23:50:00|7064.69|6944.69|7068.42|6948.42|7070.71|6950.71|7063.34|6943.34|264
1661990100000|2022-08-31 23:55:00|7068.46|6948.46|7073.33|6953.33|7073.64|6953.64|7068.07|6948.07|273
1661990400000|2022-09-01 00:00:00|7073.19|6953.19|7082.79|6962.79|7086.19|6966.19|7062.58|6942.58|284
1661990700000|2022-09-01 00:05:00|7082.9|6962.9|7103.22|6983.22|7103.31|6983.31|7082.9|6962.9|277
1661991000000|2022-09-01 00:10:00|7103.4|6983.4|7102.32|6982.32|7106.78|6986.78|7098.83|6978.83|274
1661991300000|2022-09-01 00:15:00|7102.36|6982.36|7092.44|6972.44|7106.36|6986.36|7092.42|6972.42|286
1661991600000|2022-09-01 00:20:00|7092.43|6972.43|7083.28|6963.28|7092.45|6972.45|7083.28|6963.28|289
1661991900000|2022-09-01 00:25:00|7082.32|6962.32|7091.49|6971.49|7093.93|6973.93|7079.93|6959.93|266
1661992200000|2022-09-01 00:30:00|7091.46|6971.46|7086.24|6966.24|7096.74|6976.74|7085.97|6965.97|289
1661992500000|2022-09-01 00:35:00|7085.95|6965.95|7050.71|6930.71|7086.29|6966.29|7050.71|6930.71|287
1661992800000|2022-09-01 00:40:00|7050.31|6930.31|7007.68|6887.68|7050.31|6930.31|7005.89|6885.89|289
1661993100000|2022-09-01 00:45:00|7007.43|6887.43|7024.27|6904.27|7024.27|6904.27|7003.3|6883.3|288
1661993400000|2022-09-01 00:50:00|7024.3|6904.3|7038.31|6918.31|7038.44|6918.44|7024.3|6904.3|282
1661993700000|2022-09-01 00:55:00|7038.22|6918.22|7061.57|6941.57|7064.76|6944.76|7038.06|6918.06|283
1661994000000|2022-09-01 01:00:00|7061.62|6941.62|7085.79|6965.79|7085.79|6965.79|7059.9|6939.9|288
1661994300000|2022-09-01 01:05:00|7086.1|6966.1|7083.71|6963.71|7088.15|6968.15|7081.26|6961.26|281
1661994600000|2022-09-01 01:10:00|7083.58|6963.58|7068.13|6948.13|7083.65|6963.65|7068.13|6948.13|266
1661994900000|2022-09-01 01:15:00|7067.46|6947.46|7077.1|6957.1|7078.23|6958.23|7062.9|6942.9|279
1661995200000|2022-09-01 01:20:00|7077.19|6957.19|7073.03|6953.03|7077.54|6957.54|7064.39|6944.39|266
1661995500000|2022-09-01 01:25:00|7072.86|6952.86|7076.21|6956.21|7078.19|6958.19|7072.28|6952.28|267
1661995800000|2022-09-01 01:30:00|7076.07|6956.07|7075.87|6955.87|7079.17|6959.17|7073.8|6953.8|281
1661996100000|2022-09-01 01:35:00|7076.08|6956.08|7089.08|6969.08|7089.27|6969.27|7076.08|6956.08|271
1661996400000|2022-09-01 01:40:00|7089.19|6969.19|7099.55|6979.55|7101.88|6981.88|7087.98|6967.98|278
1661996700000|2022-09-01 01:45:00|7099.54|6979.54|7095.7|6975.7|7102.93|6982.93|7095.54|6975.54|266
1661997000000|2022-09-01 01:50:00|7095.63|6975.63|7094.77|6974.77|7099.3|6979.3|7093.9|6973.9|267
1661997300000|2022-09-01 01:55:00|7095.05|6975.05|7092.97|6972.97|7097.58|6977.58|7092.45|6972.45|268
1661997600000|2022-09-01 02:00:00|7092.99|6972.99|7104.37|6984.37|7104.96|6984.96|7092.72|6972.72|270
1661997900000|2022-09-01 02:05:00|7104.39|6984.39|7106.49|6986.49|7109.2|6989.2|7103.91|6983.91|265
1661998200000|2022-09-01 02:10:00|7106.52|6986.52|7119.47|6999.47|7121.45|7001.45|7106.23|6986.23|271
1661998500000|2022-09-01 02:15:00|7119.51|6999.51|7117.77|6997.77|7124.91|7004.91|7115.96|6995.96|282
1661998800000|2022-09-01 02:20:00|7117.89|6997.89|7117.73|6997.73|7118.95|6998.95|7116.72|6996.72|260
1661999100000|2022-09-01 02:25:00|7117.76|6997.76|7123.7|7003.7|7126.96|7006.96|7117.54|6997.54|269
1661999400000|2022-09-01 02:30:00|7123.69|7003.69|7112.56|6992.56|7125.74|7005.74|7112.55|6992.55|268
1661999700000|2022-09-01 02:35:00|7112.59|6992.59|7100.4|6980.4|7114.11|6994.11|7100.34|6980.34|271
1662000000000|2022-09-01 02:40:00|7100.33|6980.33|7089.3|6969.3|7101.51|6981.51|7089.12|6969.12|269
1662000300000|2022-09-01 02:45:00|7089.34|6969.34|7064.85|6944.85|7089.34|6969.34|7064.85|6944.85|272
1662000600000|2022-09-01 02:50:00|7064.86|6944.86|7066.29|6946.29|7066.58|6946.58|7062.33|6942.33|259
1662000900000|2022-09-01 02:55:00|7066.18|6946.18|7072.78|6952.78|7072.78|6952.78|7066.15|6946.15|258
1662001200000|2022-09-01 03:00:00|7073.08|6953.08|7075.59|6955.59|7079.05|6959.05|7071.01|6951.01|265
1662001500000|2022-09-01 03:05:00|7074.86|6954.86|7091.54|6971.54|7095.36|6975.36|7072.98|6952.98|277
1662001800000|2022-09-01 03:10:00|7091.49|6971.49|7084.87|6964.87|7091.93|6971.93|7084.87|6964.87|248
1662002100000|2022-09-01 03:15:00|7084.65|6964.65|7088.35|6968.35|7088.38|6968.38|7078.49|6958.49|279
1662002400000|2022-09-01 03:20:00|7088.61|6968.61|7089.43|6969.43|7092.8|6972.8|7088.61|6968.61|249
1662002700000|2022-09-01 03:25:00|7089.42|6969.42|7074.29|6954.29|7089.91|6969.91|7072.65|6952.65|268
1662003000000|2022-09-01 03:30:00|7074.37|6954.37|7076.98|6956.98|7076.98|6956.98|7071.89|6951.89|259
1662003300000|2022-09-01 03:35:00|7077.09|6957.09|7072.96|6952.96|7078.15|6958.15|7071.94|6951.94|255
1662003600000|2022-09-01 03:40:00|7072.94|6952.94|7046.56|6926.56|7073.13|6953.13|7045|6925|273
1662003900000|2022-09-01 03:45:00|7046.3|6926.3|7033.07|6913.07|7046.3|6926.3|7013.27|6893.27|288
1662004200000|2022-09-01 03:50:00|7032.94|6912.94|7059.24|6939.24|7059.24|6939.24|7031.78|6911.78|283
1662004500000|2022-09-01 03:55:00|7059.22|6939.22|7045.16|6925.16|7059.58|6939.58|7042.41|6922.41|281
1662004800000|2022-09-01 04:00:00|7045.29|6925.29|7053.29|6933.29|7053.29|6933.29|7045.26|6925.26|266
1662005100000|2022-09-01 04:05:00|7053.23|6933.23|7053.25|6933.25|7059.23|6939.23|7053.21|6933.21|261
1662005400000|2022-09-01 04:10:00|7053.1|6933.1|7035.49|6915.49|7053.1|6933.1|7034.42|6914.42|281
1662005700000|2022-09-01 04:15:00|7035.5|6915.5|7044.16|6924.16|7044.17|6924.17|7031.62|6911.62|274
1662006000000|2022-09-01 04:20:00|7044.4|6924.4|7040.68|6920.68|7047.88|6927.88|7040.3|6920.3|269
1662006300000|2022-09-01 04:25:00|7040.74|6920.74|7055.61|6935.61|7057.32|6937.32|7040.35|6920.35|260
1662006600000|2022-09-01 04:30:00|7055.48|6935.48|7060.91|6940.91|7060.95|6940.95|7054.85|6934.85|266
1662006900000|2022-09-01 04:35:00|7060.87|6940.87|7066.66|6946.66|7067.39|6947.39|7058.08|6938.08|252
1662007200000|2022-09-01 04:40:00|7066.63|6946.63|7064.04|6944.04|7066.7|6946.7|7061.7|6941.7|274
1662007500000|2022-09-01 04:45:00|7063.99|6943.99|7069.57|6949.57|7071.19|6951.19|7063.7|6943.7|273
1662007800000|2022-09-01 04:50:00|7069.93|6949.93|7072.91|6952.91|7072.91|6952.91|7069.93|6949.93|257
1662008100000|2022-09-01 04:55:00|7072.92|6952.92|7059.21|6939.21|7074.49|6954.49|7058.95|6938.95|273
1662008400000|2022-09-01 05:00:00|7059.2|6939.2|7059.92|6939.92|7064.13|6944.13|7059.2|6939.2|259
1662008700000|2022-09-01 05:05:00|7059.99|6939.99|7066.77|6946.77|7072.01|6952.01|7059.99|6939.99|268
1662009000000|2022-09-01 05:10:00|7066.58|6946.58|7070.23|6950.23|7070.55|6950.55|7062.51|6942.51|259
1662009300000|2022-09-01 05:15:00|7071.47|6951.47|7090.84|6970.84|7090.84|6970.84|7071.47|6951.47|284
1662009600000|2022-09-01 05:20:00|7091.03|6971.03|7093.69|6973.69|7094.43|6974.43|7088.59|6968.59|258
1662009900000|2022-09-01 05:25:00|7093.7|6973.7|7096.35|6976.35|7098.05|6978.05|7093.03|6973.03|254
1662010200000|2022-09-01 05:30:00|7096.36|6976.36|7086.63|6966.63|7096.36|6976.36|7084.06|6964.06|268
1662010500000|2022-09-01 05:35:00|7086.67|6966.67|7093.7|6973.7|7094.36|6974.36|7083.02|6963.02|257
1662010800000|2022-09-01 05:40:00|7093.74|6973.74|7089.28|6969.28|7093.99|6973.99|7088.52|6968.52|258
1662011100000|2022-09-01 05:45:00|7089.3|6969.3|7077.67|6957.67|7090.36|6970.36|7076.54|6956.54|265
1662011400000|2022-09-01 05:50:00|7077.53|6957.53|7073.2|6953.2|7077.68|6957.68|7063.33|6943.33|273
1662011700000|2022-09-01 05:55:00|7073.14|6953.14|7066.74|6946.74|7073.21|6953.21|7064.09|6944.09|263
1662012000000|2022-09-01 06:00:00|7066.81|6946.81|7064.15|6944.15|7068.64|6948.64|7063.11|6943.11|276
1662012300000|2022-09-01 06:05:00|7064.17|6944.17|7054.53|6934.53|7064.2|6944.2|7053.16|6933.16|265
1662012600000|2022-09-01 06:10:00|7054.52|6934.52|7052.69|6932.69|7056.04|6936.04|7048.43|6928.43|271
1662012900000|2022-09-01 06:15:00|7052.86|6932.86|7039.56|6919.56|7052.89|6932.89|7039.56|6919.56|283
1662013200000|2022-09-01 06:20:00|7039.5|6919.5|7042.38|6922.38|7043.58|6923.58|7038.53|6918.53|265
1662013500000|2022-09-01 06:25:00|7042.33|6922.33|7050.81|6930.81|7051.67|6931.67|7036.72|6916.72|262
1662013800000|2022-09-01 06:30:00|7050.96|6930.96|7053.38|6933.38|7055.94|6935.94|7049.32|6929.32|262
1662014100000|2022-09-01 06:35:00|7053.53|6933.53|7049.34|6929.34|7057.15|6937.15|7048.74|6928.74|265
1662014400000|2022-09-01 06:40:00|7049.38|6929.38|7052.4|6932.4|7058.35|6938.35|7049.38|6929.38|260
1662014700000|2022-09-01 06:45:00|7052.16|6932.16|7048.01|6928.01|7052.25|6932.25|7046.09|6926.09|268
1662015000000|2022-09-01 06:50:00|7047.85|6927.85|7032.46|6912.46|7047.87|6927.87|7032.46|6912.46|258
1662015300000|2022-09-01 06:55:00|7032.5|6912.5|7034.37|6914.37|7036.94|6916.94|7029.62|6909.62|263
1662015600000|2022-09-01 07:00:00|7034.36|6914.36|7011.66|6891.66|7034.36|6914.36|7005.5|6885.5|285
1662015900000|2022-09-01 07:05:00|7011.78|6891.78|7011.97|6891.97|7015.57|6895.57|7010.02|6890.02|277
1662016200000|2022-09-01 07:10:00|7012.07|6892.07|7014.63|6894.63|7015.23|6895.23|7010.6|6890.6|272
1662016500000|2022-09-01 07:15:00|7014.58|6894.58|7014.47|6894.47|7027.25|6907.25|7008.47|6888.47|287
1662016800000|2022-09-01 07:20:00|7014.42|6894.42|7017.35|6897.35|7021.35|6901.35|7013.92|6893.92|276
1662017100000|2022-09-01 07:25:00|7017.49|6897.49|7013.08|6893.08|7019.9|6899.9|7013.08|6893.08|276
1662017400000|2022-09-01 07:30:00|7013.33|6893.33|6994.08|6874.08|7013.47|6893.47|6985.95|6865.95|290
1662017700000|2022-09-01 07:35:00|6994.06|6874.06|7004.24|6884.24|7005.69|6885.69|6993.36|6873.36|275
1662018000000|2022-09-01 07:40:00|7004.38|6884.38|7003.66|6883.66|7004.38|6884.38|6997.16|6877.16|282
1662018300000|2022-09-01 07:45:00|7003.71|6883.71|7017.41|6897.41|7017.84|6897.84|7003.41|6883.41|280
1662018600000|2022-09-01 07:50:00|7017.46|6897.46|7010.7|6890.7|7017.46|6897.46|7009.87|6889.87|267
1662018900000|2022-09-01 07:55:00|7010.65|6890.65|7010.7|6890.7|7010.96|6890.96|7007|6887|258
1662019200000|2022-09-01 08:00:00|7010.76|6890.76|7001.23|6881.23|7012.28|6892.28|6998.97|6878.97|278
1662019500000|2022-09-01 08:05:00|7001.22|6881.22|7004.93|6884.93|7008.86|6888.86|7001.22|6881.22|262
1662019800000|2022-09-01 08:10:00|7004.9|6884.9|7018.86|6898.86|7018.86|6898.86|7002.56|6882.56|272
1662020100000|2022-09-01 08:15:00|7018.91|6898.91|7015.83|6895.83|7019.89|6899.89|7015.68|6895.68|264
1662020400000|2022-09-01 08:20:00|7015.76|6895.76|7020.91|6900.91|7021.27|6901.27|7014.22|6894.22|271
1662020700000|2022-09-01 08:25:00|7020.84|6900.84|7011.11|6891.11|7020.9|6900.9|7011.04|6891.04|254
1662021000000|2022-09-01 08:30:00|7011.41|6891.41|6979.75|6859.75|7011.6|6891.6|6979.75|6859.75|279
1662021300000|2022-09-01 08:35:00|6979.6|6859.6|7006.84|6886.84|7008.78|6888.78|6979.56|6859.56|283
1662021600000|2022-09-01 08:40:00|7006.76|6886.76|6996.75|6876.75|7007.32|6887.32|6996.31|6876.31|289
1662021900000|2022-09-01 08:45:00|6996.68|6876.68|7001.63|6881.63|7001.63|6881.63|6994.57|6874.57|278
1662022200000|2022-09-01 08:50:00|7001.6|6881.6|7003.57|6883.57|7006.44|6886.44|7001.6|6881.6|276
1662022500000|2022-09-01 08:55:00|7003.4|6883.4|7019|6899|7019|6899|7003.4|6883.4|276
1662022800000|2022-09-01 09:00:00|7019.02|6899.02|7041.12|6921.12|7041.32|6921.32|7019.02|6899.02|283
1662023100000|2022-09-01 09:05:00|7041.17|6921.17|7026.72|6906.72|7041.2|6921.2|7026.72|6906.72|281
1662023400000|2022-09-01 09:10:00|7026.75|6906.75|7008.56|6888.56|7026.82|6906.82|7008.56|6888.56|279
1662023700000|2022-09-01 09:15:00|7008.41|6888.41|6995.08|6875.08|7008.41|6888.41|6995.08|6875.08|279
1662024000000|2022-09-01 09:20:00|6995.06|6875.06|6999.26|6879.26|6999.37|6879.37|6987.93|6867.93|280
1662024300000|2022-09-01 09:25:00|6999.42|6879.42|7010.14|6890.14|7011.09|6891.09|6999.42|6879.42|271
1662024600000|2022-09-01 09:30:00|7010.44|6890.44|7010.59|6890.59|7013.13|6893.13|7007.99|6887.99|264
1662024900000|2022-09-01 09:35:00|7010.33|6890.33|7019.19|6899.19|7019.69|6899.69|7010.05|6890.05|275
1662025200000|2022-09-01 09:40:00|7019.26|6899.26|7018.5|6898.5|7020.04|6900.04|7015.67|6895.67|266
1662025500000|2022-09-01 09:45:00|7018.77|6898.77|7019.9|6899.9|7021.03|6901.03|7014.06|6894.06|272
1662025800000|2022-09-01 09:50:00|7020.18|6900.18|7036.47|6916.47|7036.64|6916.64|7020.18|6900.18|272
1662026100000|2022-09-01 09:55:00|7036.48|6916.48|7030.36|6910.36|7036.69|6916.69|7030.24|6910.24|270
1662026400000|2022-09-01 10:00:00|7030.38|6910.38|7033.55|6913.55|7034.7|6914.7|7030.38|6910.38|275
1662026700000|2022-09-01 10:05:00|7033.59|6913.59|7030.3|6910.3|7033.96|6913.96|7027.92|6907.92|277
1662027000000|2022-09-01 10:10:00|7030.34|6910.34|7035.38|6915.38|7035.53|6915.53|7030.2|6910.2|271
1662027300000|2022-09-01 10:15:00|7035.4|6915.4|7043.43|6923.43|7043.53|6923.53|7034.07|6914.07|287
1662027600000|2022-09-01 10:20:00|7043.45|6923.45|7034.09|6914.09|7048.26|6928.26|7031.99|6911.99|273
1662027900000|2022-09-01 10:25:00|7034.19|6914.19|7043.69|6923.69|7044.36|6924.36|7034.03|6914.03|276
1662028200000|2022-09-01 10:30:00|7043.71|6923.71|7047.21|6927.21|7048.74|6928.74|7038.97|6918.97|278
1662028500000|2022-09-01 10:35:00|7047.32|6927.32|7050.99|6930.99|7053.66|6933.66|7047.32|6927.32|278
1662028800000|2022-09-01 10:40:00|7050.93|6930.93|7055.63|6935.63|7056.7|6936.7|7048.87|6928.87|282
1662029100000|2022-09-01 10:45:00|7055.73|6935.73|7057.31|6937.31|7059.2|6939.2|7054.72|6934.72|275
1662029400000|2022-09-01 10:50:00|7057.25|6937.25|7053.64|6933.64|7057.25|6937.25|7050.34|6930.34|270
1662029700000|2022-09-01 10:55:00|7053.78|6933.78|7072.75|6952.75|7072.75|6952.75|7053.51|6933.51|286
1662030000000|2022-09-01 11:00:00|7072.49|6952.49|7080.58|6960.58|7081.93|6961.93|7068.68|6948.68|275
1662030300000|2022-09-01 11:05:00|7080.44|6960.44|7067.87|6947.87|7081.44|6961.44|7064.95|6944.95|277
1662030600000|2022-09-01 11:10:00|7067.91|6947.91|7067.67|6947.67|7069.08|6949.08|7061.4|6941.4|272
1662030900000|2022-09-01 11:15:00|7067.66|6947.66|7078.06|6958.06|7078.98|6958.98|7063.24|6943.24|286
1662031200000|2022-09-01 11:20:00|7077.98|6957.98|7080.19|6960.19|7080.32|6960.32|7072.89|6952.89|273
1662031500000|2022-09-01 11:25:00|7080.34|6960.34|7073.65|6953.65|7080.84|6960.84|7073.58|6953.58|275
1662031800000|2022-09-01 11:30:00|7073.28|6953.28|7078.08|6958.08|7078.25|6958.25|7070.88|6950.88|273
1662032100000|2022-09-01 11:35:00|7078.42|6958.42|7102.5|6982.5|7102.82|6982.82|7075.69|6955.69|289
1662032400000|2022-09-01 11:40:00|7102.49|6982.49|7109.75|6989.75|7114.41|6994.41|7102.21|6982.21|285
1662032700000|2022-09-01 11:45:00|7109.52|6989.52|7104.54|6984.54|7121.18|7001.18|7103.19|6983.19|287
1662033000000|2022-09-01 11:50:00|7104.43|6984.43|7103.04|6983.04|7104.78|6984.78|7100.14|6980.14|272
1662033300000|2022-09-01 11:55:00|7103.08|6983.08|7104.44|6984.44|7107.26|6987.26|7101.78|6981.78|276
1662033600000|2022-09-01 12:00:00|7104.33|6984.33|7097.03|6977.03|7105.69|6985.69|7094.09|6974.09|277
1662033900000|2022-09-01 12:05:00|7097.11|6977.11|7104.65|6984.65|7109.26|6989.26|7095.74|6975.74|276
1662034200000|2022-09-01 12:10:00|7104.72|6984.72|7082.24|6962.24|7104.72|6984.72|7082.24|6962.24|280
1662034500000|2022-09-01 12:15:00|7082.1|6962.1|7079.21|6959.21|7087.98|6967.98|7079.21|6959.21|284
1662034800000|2022-09-01 12:20:00|7079.2|6959.2|7058.28|6938.28|7079.21|6959.21|7058.28|6938.28|278
1662035100000|2022-09-01 12:25:00|7058.2|6938.2|7064.18|6944.18|7064.21|6944.21|7055.46|6935.46|274
1662035400000|2022-09-01 12:30:00|7064.2|6944.2|7042.03|6922.03|7073.59|6953.59|7042.03|6922.03|287
1662035700000|2022-09-01 12:35:00|7041.81|6921.81|7033.76|6913.76|7041.81|6921.81|7023.87|6903.87|283
1662036000000|2022-09-01 12:40:00|7033.65|6913.65|7038.45|6918.45|7047.81|6927.81|7033.25|6913.25|280
1662036300000|2022-09-01 12:45:00|7038.47|6918.47|7065.61|6945.61|7067.15|6947.15|7038.02|6918.02|283
1662036600000|2022-09-01 12:50:00|7065.58|6945.58|7069.08|6949.08|7072.85|6952.85|7062.34|6942.34|272
1662036900000|2022-09-01 12:55:00|7069.07|6949.07|7082.04|6962.04|7083.22|6963.22|7067.2|6947.2|285
1662037200000|2022-09-01 13:00:00|7081.71|6961.71|7070.34|6950.34|7081.71|6961.71|7068.1|6948.1|286
1662037500000|2022-09-01 13:05:00|7070.4|6950.4|7071.98|6951.98|7082.92|6962.92|7070.4|6950.4|282
1662037800000|2022-09-01 13:10:00|7071.97|6951.97|7060.21|6940.21|7072.14|6952.14|7059.91|6939.91|274
1662038100000|2022-09-01 13:15:00|7060.35|6940.35|7059.69|6939.69|7067.6|6947.6|7059.4|6939.4|288
1662038400000|2022-09-01 13:20:00|7059.73|6939.73|7053.11|6933.11|7059.73|6939.73|7044.68|6924.68|277
1662038700000|2022-09-01 13:25:00|7053.57|6933.57|7047.61|6927.61|7053.57|6933.57|7044.94|6924.94|276
1662039000000|2022-09-01 13:30:00|7047.72|6927.72|7037.89|6917.89|7056.3|6936.3|7036.61|6916.61|289
1662039300000|2022-09-01 13:35:00|7037.88|6917.88|7061.63|6941.63|7061.63|6941.63|7036|6916|290
1662039600000|2022-09-01 13:40:00|7061.72|6941.72|7083.75|6963.75|7093.6|6973.6|7061.58|6941.58|285
1662039900000|2022-09-01 13:45:00|7083.49|6963.49|7074.17|6954.17|7089.56|6969.56|7074.14|6954.14|285
1662040200000|2022-09-01 13:50:00|7074.16|6954.16|7057.9|6937.9|7074.16|6954.16|7044.32|6924.32|292
1662040500000|2022-09-01 13:55:00|7058.03|6938.03|7064.18|6944.18|7064.18|6944.18|7049.39|6929.39|281
1662040800000|2022-09-01 14:00:00|7065.11|6945.11|7035.19|6915.19|7067.53|6947.53|7030.33|6910.33|292
1662041100000|2022-09-01 14:05:00|7035.23|6915.23|7037.87|6917.87|7040.8|6920.8|7030.94|6910.94|290
1662041400000|2022-09-01 14:10:00|7037.62|6917.62|6995.75|6875.75|7037.62|6917.62|6993.26|6873.26|294
1662041700000|2022-09-01 14:15:00|6995.58|6875.58|6983.43|6863.43|6995.58|6875.58|6966.07|6846.07|296
1662042000000|2022-09-01 14:20:00|6983.28|6863.28|7005.46|6885.46|7005.46|6885.46|6977.39|6857.39|291
1662042300000|2022-09-01 14:25:00|7005.5|6885.5|7021.37|6901.37|7021.57|6901.57|7005.5|6885.5|291
1662042600000|2022-09-01 14:30:00|7021.45|6901.45|7013.38|6893.38|7025.43|6905.43|7008.28|6888.28|296
1662042900000|2022-09-01 14:35:00|7013.43|6893.43|7006.47|6886.47|7020.22|6900.22|7003.76|6883.76|284
1662043200000|2022-09-01 14:40:00|7007.18|6887.18|6990.58|6870.58|7007.42|6887.42|6989.73|6869.73|290
1662043500000|2022-09-01 14:45:00|6990.54|6870.54|6931.02|6811.02|6991.18|6871.18|6928.31|6808.31|293
1662043800000|2022-09-01 14:50:00|6931.59|6811.59|6922.33|6802.33|6935.69|6815.69|6918.15|6798.15|291
1662044100000|2022-09-01 14:55:00|6922.17|6802.17|6927.41|6807.41|6932.58|6812.58|6916.35|6796.35|291
1662044400000|2022-09-01 15:00:00|6927.07|6807.07|6933.56|6813.56|6933.73|6813.73|6919.85|6799.85|289
1662044700000|2022-09-01 15:05:00|6933.67|6813.67|6955.8|6835.8|6965.12|6845.12|6933.67|6813.67|294
1662045000000|2022-09-01 15:10:00|6955.98|6835.98|6962.46|6842.46|6965.68|6845.68|6955.98|6835.98|286
1662045300000|2022-09-01 15:15:00|6962.36|6842.36|6965.62|6845.62|6965.68|6845.68|6953.92|6833.92|281
1662045600000|2022-09-01 15:20:00|6965.49|6845.49|6956.88|6836.88|6965.55|6845.55|6950.91|6830.91|289
1662045900000|2022-09-01 15:25:00|6956.78|6836.78|6953.96|6833.96|6964.55|6844.55|6953.31|6833.31|282
1662046200000|2022-09-01 15:30:00|6954.05|6834.05|6990.83|6870.83|6990.83|6870.83|6952.67|6832.67|294
1662046500000|2022-09-01 15:35:00|6990.76|6870.76|6990.53|6870.53|7006.09|6886.09|6989.63|6869.63|288
1662046800000|2022-09-01 15:40:00|6990.51|6870.51|6975.92|6855.92|6990.81|6870.81|6975.86|6855.86|278
1662047100000|2022-09-01 15:45:00|6975.87|6855.87|6983.43|6863.43|6984.05|6864.05|6975.87|6855.87|279
1662047400000|2022-09-01 15:50:00|6983.37|6863.37|6973.48|6853.48|6984.95|6864.95|6969.51|6849.51|279
1662047700000|2022-09-01 15:55:00|6973.37|6853.37|6965.89|6845.89|6973.53|6853.53|6964.25|6844.25|277
1662048000000|2022-09-01 16:00:00|6966.05|6846.05|6970.09|6850.09|6972.82|6852.82|6963.08|6843.08|288
1662048300000|2022-09-01 16:05:00|6970.18|6850.18|6978.07|6858.07|6983.34|6863.34|6967.83|6847.83|289
1662048600000|2022-09-01 16:10:00|6977.97|6857.97|6976.1|6856.1|6978.1|6858.1|6972.82|6852.82|272
1662048900000|2022-09-01 16:15:00|6976.12|6856.12|6979.48|6859.48|6988.39|6868.39|6976.12|6856.12|282
1662049200000|2022-09-01 16:20:00|6978.33|6858.33|6965.61|6845.61|6979.05|6859.05|6965.37|6845.37|281
1662049500000|2022-09-01 16:25:00|6965.45|6845.45|6975.16|6855.16|6976.4|6856.4|6961.01|6841.01|281
1662049800000|2022-09-01 16:30:00|6974.58|6854.58|6961.5|6841.5|6974.58|6854.58|6960.36|6840.36|284
1662050100000|2022-09-01 16:35:00|6961.56|6841.56|6935.35|6815.35|6963.24|6843.24|6930.79|6810.79|286
1662050400000|2022-09-01 16:40:00|6935.86|6815.86|6950.47|6830.47|6950.47|6830.47|6931.58|6811.58|284
1662050700000|2022-09-01 16:45:00|6950.48|6830.48|6943.2|6823.2|6951.29|6831.29|6931.17|6811.17|281
1662051000000|2022-09-01 16:50:00|6943.22|6823.22|6945.01|6825.01|6948.24|6828.24|6933.62|6813.62|283
1662051300000|2022-09-01 16:55:00|6944.96|6824.96|6961.34|6841.34|6961.34|6841.34|6944.7|6824.7|286
1662051600000|2022-09-01 17:00:00|6961.21|6841.21|6980.25|6860.25|6980.25|6860.25|6956.27|6836.27|285
1662051900000|2022-09-01 17:05:00|6980.36|6860.36|6974.12|6854.12|6985.74|6865.74|6969.23|6849.23|285
1662052200000|2022-09-01 17:10:00|6974.43|6854.43|6991.77|6871.77|6991.77|6871.77|6974.43|6854.43|284
1662052500000|2022-09-01 17:15:00|6991.72|6871.72|6992.95|6872.95|6997.47|6877.47|6988.18|6868.18|288
1662052800000|2022-09-01 17:20:00|6993.06|6873.06|7018.14|6898.14|7018.2|6898.2|6993.06|6873.06|283
1662053100000|2022-09-01 17:25:00|7018.28|6898.28|7051.33|6931.33|7051.33|6931.33|7017.85|6897.85|290
1662053400000|2022-09-01 17:30:00|7051.4|6931.4|7041.41|6921.41|7055.03|6935.03|7041.41|6921.41|292
1662053700000|2022-09-01 17:35:00|7041.4|6921.4|7022.78|6902.78|7041.97|6921.97|7021.66|6901.66|290
1662054000000|2022-09-01 17:40:00|7022.73|6902.73|7019.13|6899.13|7023.49|6903.49|7015.49|6895.49|282
1662054300000|2022-09-01 17:45:00|7019.26|6899.26|7000.66|6880.66|7019.26|6899.26|6996.46|6876.46|280
1662054600000|2022-09-01 17:50:00|7000.69|6880.69|6997.86|6877.86|7005.49|6885.49|6997.84|6877.84|288
1662054900000|2022-09-01 17:55:00|6997.63|6877.63|7000.94|6880.94|7002.48|6882.48|6994.48|6874.48|278
1662055200000|2022-09-01 18:00:00|7000.96|6880.96|7004.57|6884.57|7005.58|6885.58|6994.31|6874.31|285
1662055500000|2022-09-01 18:05:00|7004.65|6884.65|7007.19|6887.19|7010.45|6890.45|7004.65|6884.65|277
1662055800000|2022-09-01 18:10:00|7007.39|6887.39|7013.62|6893.62|7014.37|6894.37|7004.78|6884.78|271
1662056100000|2022-09-01 18:15:00|7013.83|6893.83|7025.77|6905.77|7025.89|6905.89|7013.83|6893.83|286
1662056400000|2022-09-01 18:20:00|7025.79|6905.79|7044.63|6924.63|7045.21|6925.21|7025.39|6905.39|286
1662056700000|2022-09-01 18:25:00|7044.65|6924.65|7046.12|6926.12|7050.58|6930.58|7043.62|6923.62|279
1662057000000|2022-09-01 18:30:00|7046.09|6926.09|7059.4|6939.4|7062.11|6942.11|7045.73|6925.73|282
1662057300000|2022-09-01 18:35:00|7059.27|6939.27|7040.98|6920.98|7063.44|6943.44|7038.1|6918.1|289
1662057600000|2022-09-01 18:40:00|7041|6921|7041.47|6921.47|7047.31|6927.31|7039.25|6919.25|278
1662057900000|2022-09-01 18:45:00|7041.38|6921.38|7025.64|6905.64|7042.37|6922.37|7023.8|6903.8|278
1662058200000|2022-09-01 18:50:00|7025.78|6905.78|7032.62|6912.62|7032.62|6912.62|7025.78|6905.78|270
1662058500000|2022-09-01 18:55:00|7032.77|6912.77|7027.44|6907.44|7035.23|6915.23|7026.1|6906.1|281
1662058800000|2022-09-01 19:00:00|7027.57|6907.57|7025.98|6905.98|7030.35|6910.35|7025.98|6905.98|280
1662059100000|2022-09-01 19:05:00|7025.9|6905.9|7051.23|6931.23|7051.23|6931.23|7025.45|6905.45|279
1662059400000|2022-09-01 19:10:00|7051.18|6931.18|7060.83|6940.83|7065.57|6945.57|7049.85|6929.85|273
1662059700000|2022-09-01 19:15:00|7061.01|6941.01|7037.67|6917.67|7061.01|6941.01|7037.67|6917.67|283
1662060000000|2022-09-01 19:20:00|7037.58|6917.58|7036.88|6916.88|7040.08|6920.08|7034.01|6914.01|278
1662060300000|2022-09-01 19:25:00|7036.85|6916.85|7026.82|6906.82|7036.85|6916.85|7025.19|6905.19|262
1662060600000|2022-09-01 19:30:00|7026.91|6906.91|7025.28|6905.28|7028.2|6908.2|7024.96|6904.96|277
1662060900000|2022-09-01 19:35:00|7025.21|6905.21|7029.11|6909.11|7029.15|6909.15|7023.3|6903.3|268
1662061200000|2022-09-01 19:40:00|7029.16|6909.16|7032.13|6912.13|7032.33|6912.33|7026.9|6906.9|267
1662061500000|2022-09-01 19:45:00|7032.44|6912.44|7034.02|6914.02|7034.84|6914.84|7029.78|6909.78|272
1662061800000|2022-09-01 19:50:00|7033.93|6913.93|7039.43|6919.43|7041.07|6921.07|7033.08|6913.08|268
1662062100000|2022-09-01 19:55:00|7039.41|6919.41|7050.16|6930.16|7050.16|6930.16|7039.21|6919.21|258
1662062400000|2022-09-01 20:00:00|7050.1|6930.1|7060.16|6940.16|7060.16|6940.16|7047.32|6927.32|290
1662062700000|2022-09-01 20:05:00|7060.14|6940.14|7095.02|6975.02|7095.02|6975.02|7060.03|6940.03|288
1662063000000|2022-09-01 20:10:00|7095.11|6975.11|7073.01|6953.01|7096.54|6976.54|7071.92|6951.92|290
1662063300000|2022-09-01 20:15:00|7073.25|6953.25|7083.68|6963.68|7085.32|6965.32|7073.25|6953.25|275
1662063600000|2022-09-01 20:20:00|7083.67|6963.67|7095.52|6975.52|7101.26|6981.26|7082.26|6962.26|270
1662063900000|2022-09-01 20:25:00|7095.4|6975.4|7099.94|6979.94|7102.76|6982.76|7094.12|6974.12|271
1662064200000|2022-09-01 20:30:00|7099.91|6979.91|7099.8|6979.8|7102.35|6982.35|7096.24|6976.24|271
1662064500000|2022-09-01 20:35:00|7099.71|6979.71|7102.06|6982.06|7103.97|6983.97|7099.01|6979.01|265
1662064800000|2022-09-01 20:40:00|7102.04|6982.04|7094.06|6974.06|7102.04|6982.04|7091.97|6971.97|256
1662065100000|2022-09-01 20:45:00|7094.09|6974.09|7098.37|6978.37|7098.88|6978.88|7091.39|6971.39|262
1662065400000|2022-09-01 20:50:00|7098.29|6978.29|7120.83|7000.83|7121.47|7001.47|7098.29|6978.29|279
1662065700000|2022-09-01 20:55:00|7120.64|7000.64|7117.42|6997.42|7120.64|7000.64|7113.6|6993.6|278
1662066000000|2022-09-01 21:00:00|7117.45|6997.45|7114.99|6994.99|7124.67|7004.67|7113.24|6993.24|275
1662066300000|2022-09-01 21:05:00|7114.96|6994.96|7122.09|7002.09|7123.39|7003.39|7114.86|6994.86|267
1662066600000|2022-09-01 21:10:00|7122.16|7002.16|7126.68|7006.68|7126.89|7006.89|7118.19|6998.19|276
1662066900000|2022-09-01 21:15:00|7126.5|7006.5|7129.51|7009.51|7150.77|7030.77|7126.23|7006.23|291
1662067200000|2022-09-01 21:20:00|7129.61|7009.61|7126.25|7006.25|7133.64|7013.64|7126.25|7006.25|286
1662067500000|2022-09-01 21:25:00|7125.68|7005.68|7115.64|6995.64|7125.91|7005.91|7115.64|6995.64|275
1662067800000|2022-09-01 21:30:00|7115.5|6995.5|7122.07|7002.07|7126.07|7006.07|7113.96|6993.96|283
1662068100000|2022-09-01 21:35:00|7122.03|7002.03|7113.23|6993.23|7123.05|7003.05|7113.23|6993.23|274
1662068400000|2022-09-01 21:40:00|7113.17|6993.17|7113|6993|7114.86|6994.86|7110.3|6990.3|273
1662068700000|2022-09-01 21:45:00|7112.82|6992.82|7115.93|6995.93|7115.93|6995.93|7109.38|6989.38|277
1662069000000|2022-09-01 21:50:00|7115.86|6995.86|7111.58|6991.58|7117.53|6997.53|7111.18|6991.18|273
1662069300000|2022-09-01 21:55:00|7111.65|6991.65|7117.09|6997.09|7120.62|7000.62|7105.21|6985.21|267
1662069600000|2022-09-01 22:00:00|7117.18|6997.18|7139.87|7019.87|7143.9|7023.9|7117.18|6997.18|289
1662069900000|2022-09-01 22:05:00|7139.83|7019.83|7147.51|7027.51|7152.12|7032.12|7139.39|7019.39|279
1662070200000|2022-09-01 22:10:00|7147.5|7027.5|7158.35|7038.35|7161.23|7041.23|7140.7|7020.7|284
1662070500000|2022-09-01 22:15:00|7158.27|7038.27|7147.45|7027.45|7158.74|7038.74|7147.45|7027.45|284
1662070800000|2022-09-01 22:20:00|7147.27|7027.27|7135.65|7015.65|7147.27|7027.27|7135.47|7015.47|279
1662071100000|2022-09-01 22:25:00|7135.52|7015.52|7134.85|7014.85|7138.77|7018.77|7133.56|7013.56|273
1662071400000|2022-09-01 22:30:00|7134.7|7014.7|7128.76|7008.76|7135.19|7015.19|7128.76|7008.76|270
1662071700000|2022-09-01 22:35:00|7128.72|7008.72|7128.02|7008.02|7128.74|7008.74|7124.73|7004.73|114
1662072300000|2022-09-01 22:45:00|7123.36|7003.36|7130.52|7010.52|7131.51|7011.51|7123.17|7003.17|238
1662072600000|2022-09-01 22:50:00|7130.5|7010.5|7131.71|7011.71|7133.8|7013.8|7129.7|7009.7|265
1662072900000|2022-09-01 22:55:00|7131.74|7011.74|7128.83|7008.83|7132.67|7012.67|7127.34|7007.34|258
1662073200000|2022-09-01 23:00:00|7128.82|7008.82|7124.84|7004.84|7133.12|7013.12|7122.11|7002.11|270
1662073500000|2022-09-01 23:05:00|7124.87|7004.87|7131.96|7011.96|7132.45|7012.45|7124.15|7004.15|268
1662073800000|2022-09-01 23:10:00|7131.94|7011.94|7129.11|7009.11|7131.94|7011.94|7127.47|7007.47|265
1662074100000|2022-09-01 23:15:00|7129.17|7009.17|7127.45|7007.45|7130.12|7010.12|7126.12|7006.12|278
1662074400000|2022-09-01 23:20:00|7127.42|7007.42|7131.12|7011.12|7133.77|7013.77|7127.25|7007.25|261
1662074700000|2022-09-01 23:25:00|7131.14|7011.14|7135.79|7015.79|7142.2|7022.2|7129.85|7009.85|260
1662075000000|2022-09-01 23:30:00|7135.72|7015.72|7135.81|7015.81|7136.82|7016.82|7125.3|7005.3|272
1662075300000|2022-09-01 23:35:00|7135.84|7015.84|7138.25|7018.25|7140.49|7020.49|7135.8|7015.8|274
1662075600000|2022-09-01 23:40:00|7138.22|7018.22|7140.02|7020.02|7140.18|7020.18|7134.56|7014.56|255
1662075900000|2022-09-01 23:45:00|7140.11|7020.11|7135.43|7015.43|7141.7|7021.7|7132.19|7012.19|266
1662076200000|2022-09-01 23:50:00|7135.31|7015.31|7143|7023|7143|7023|7134.84|7014.84|276
1662076500000|2022-09-01 23:55:00|7143.02|7023.02|7138.24|7018.24|7144.83|7024.83|7138.1|7018.1|271
1662076800000|2022-09-02 00:00:00|7138.28|7018.28|7131.75|7011.75|7140.28|7020.28|7128.34|7008.34|278
1662077100000|2022-09-02 00:05:00|7131.79|7011.79|7133.96|7013.96|7134.72|7014.72|7124.59|7004.59|273
1662077400000|2022-09-02 00:10:00|7133.93|7013.93|7131.41|7011.41|7134.11|7014.11|7125.97|7005.97|260
1662077700000|2022-09-02 00:15:00|7131.54|7011.54|7122.74|7002.74|7131.54|7011.54|7121.62|7001.62|278
1662078000000|2022-09-02 00:20:00|7122.68|7002.68|7118.5|6998.5|7122.68|7002.68|7110.9|6990.9|284
1662078300000|2022-09-02 00:25:00|7118.44|6998.44|7120.11|7000.11|7123.59|7003.59|7118.02|6998.02|263
1662078600000|2022-09-02 00:30:00|7120.05|7000.05|7109.36|6989.36|7120.09|7000.09|7109.36|6989.36|274
1662078900000|2022-09-02 00:35:00|7109.34|6989.34|7109.75|6989.75|7112.18|6992.18|7109.07|6989.07|264
1662079200000|2022-09-02 00:40:00|7109.61|6989.61|7108.2|6988.2|7110.03|6990.03|7107.27|6987.27|266
1662079500000|2022-09-02 00:45:00|7108.21|6988.21|7107.09|6987.09|7112.45|6992.45|7106.99|6986.99|259
1662079800000|2022-09-02 00:50:00|7107.03|6987.03|7109.17|6989.17|7109.17|6989.17|7103.51|6983.51|269
1662080100000|2022-09-02 00:55:00|7109.19|6989.19|7118.42|6998.42|7120.84|7000.84|7107.7|6987.7|263
1662080400000|2022-09-02 01:00:00|7118.41|6998.41|7118.05|6998.05|7120.2|7000.2|7114.45|6994.45|269
1662080700000|2022-09-02 01:05:00|7117.95|6997.95|7098.46|6978.46|7118.06|6998.06|7096.56|6976.56|272
1662081000000|2022-09-02 01:10:00|7098.4|6978.4|7092.89|6972.89|7100.66|6980.66|7091.15|6971.15|274
1662081300000|2022-09-02 01:15:00|7092.9|6972.9|7098.71|6978.71|7100.33|6980.33|7089.81|6969.81|275
1662081600000|2022-09-02 01:20:00|7098.77|6978.77|7100.71|6980.71|7101.88|6981.88|7097.26|6977.26|263
1662081900000|2022-09-02 01:25:00|7100.7|6980.7|7108.69|6988.69|7108.69|6988.69|7098.14|6978.14|276
1662082200000|2022-09-02 01:30:00|7108.7|6988.7|7105.07|6985.07|7109.56|6989.56|7103.47|6983.47|276
1662082500000|2022-09-02 01:35:00|7105|6985|7103.56|6983.56|7107.54|6987.54|7102.83|6982.83|255
1662082800000|2022-09-02 01:40:00|7103.7|6983.7|7100.8|6980.8|7105.25|6985.25|7100.43|6980.43|258
1662083100000|2022-09-02 01:45:00|7100.79|6980.79|7095.73|6975.73|7102.4|6982.4|7095.73|6975.73|276
1662083400000|2022-09-02 01:50:00|7095.62|6975.62|7098.31|6978.31|7098.59|6978.59|7095.62|6975.62|259
1662083700000|2022-09-02 01:55:00|7098.39|6978.39|7100.26|6980.26|7100.34|6980.34|7095.72|6975.72|254
1662084000000|2022-09-02 02:00:00|7100.27|6980.27|7106.09|6986.09|7106.87|6986.87|7095.02|6975.02|264
1662084300000|2022-09-02 02:05:00|7106.05|6986.05|7108.01|6988.01|7111.08|6991.08|7105.78|6985.78|263
1662084600000|2022-09-02 02:10:00|7108.05|6988.05|7084.28|6964.28|7108.45|6988.45|7082.35|6962.35|281
1662084900000|2022-09-02 02:15:00|7084.35|6964.35|7071.8|6951.8|7088.49|6968.49|7071.8|6951.8|281
1662085200000|2022-09-02 02:20:00|7071.88|6951.88|7074.66|6954.66|7074.8|6954.8|7068.32|6948.32|273
1662085500000|2022-09-02 02:25:00|7074.73|6954.73|7071.52|6951.52|7076.05|6956.05|7070.68|6950.68|272
1662085800000|2022-09-02 02:30:00|7071.51|6951.51|7079.14|6959.14|7079.14|6959.14|7070.95|6950.95|264
1662086100000|2022-09-02 02:35:00|7079.05|6959.05|7081.18|6961.18|7082.14|6962.14|7078.04|6958.04|246
1662086400000|2022-09-02 02:40:00|7081.21|6961.21|7079.13|6959.13|7081.85|6961.85|7077.99|6957.99|252
1662086700000|2022-09-02 02:45:00|7079.11|6959.11|7091.82|6971.82|7091.91|6971.91|7078.75|6958.75|262
1662087000000|2022-09-02 02:50:00|7091.53|6971.53|7090.43|6970.43|7094.22|6974.22|7090.33|6970.33|247
1662087300000|2022-09-02 02:55:00|7090.61|6970.61|7097.82|6977.82|7098.27|6978.27|7090.6|6970.6|246
1662087600000|2022-09-02 03:00:00|7097.84|6977.84|7177.31|7057.31|7181.51|7061.51|7097.84|6977.84|291
1662087900000|2022-09-02 03:05:00|7176.96|7056.96|7174.74|7054.74|7177.3|7057.3|7167.42|7047.42|285
1662088200000|2022-09-02 03:10:00|7174.8|7054.8|7166.34|7046.34|7175.66|7055.66|7165.35|7045.35|284
1662088500000|2022-09-02 03:15:00|7166.36|7046.36|7190.15|7070.15|7191.03|7071.03|7164.19|7044.19|285
1662088800000|2022-09-02 03:20:00|7190.34|7070.34|7178.05|7058.05|7192.86|7072.86|7178.03|7058.03|275
1662089100000|2022-09-02 03:25:00|7177.99|7057.99|7158.21|7038.21|7178.21|7058.21|7158.21|7038.21|269
1662089400000|2022-09-02 03:30:00|7158.26|7038.26|7163.67|7043.67|7165.73|7045.73|7157.73|7037.73|274
1662089700000|2022-09-02 03:35:00|7163.66|7043.66|7168.69|7048.69|7168.74|7048.74|7160.74|7040.74|269
1662090000000|2022-09-02 03:40:00|7169|7049|7181.5|7061.5|7181.51|7061.51|7168.37|7048.37|254
1662090300000|2022-09-02 03:45:00|7181.49|7061.49|7172.68|7052.68|7183.23|7063.23|7172.68|7052.68|261
1662090600000|2022-09-02 03:50:00|7172.85|7052.85|7169.03|7049.03|7174.59|7054.59|7168.91|7048.91|242
1662090900000|2022-09-02 03:55:00|7169.09|7049.09|7165.24|7045.24|7170.33|7050.33|7165.24|7045.24|254
1662091200000|2022-09-02 04:00:00|7165.26|7045.26|7168.84|7048.84|7171.61|7051.61|7163.41|7043.41|249
1662091500000|2022-09-02 04:05:00|7168.62|7048.62|7160.9|7040.9|7168.62|7048.62|7159.09|7039.09|261
1662091800000|2022-09-02 04:10:00|7160.89|7040.89|7161.45|7041.45|7161.56|7041.56|7157.51|7037.51|261
1662092100000|2022-09-02 04:15:00|7161.44|7041.44|7184.51|7064.51|7184.51|7064.51|7161.23|7041.23|277
1662092400000|2022-09-02 04:20:00|7184.52|7064.52|7189.67|7069.67|7200.23|7080.23|7184.51|7064.51|284
1662092700000|2022-09-02 04:25:00|7189.73|7069.73|7184.81|7064.81|7190.06|7070.06|7179.78|7059.78|271
1662093000000|2022-09-02 04:30:00|7184.87|7064.87|7177.65|7057.65|7185.49|7065.49|7176.29|7056.29|274
1662093300000|2022-09-02 04:35:00|7177.6|7057.6|7172.21|7052.21|7177.83|7057.83|7172.21|7052.21|267
1662093600000|2022-09-02 04:40:00|7172.19|7052.19|7166.56|7046.56|7172.87|7052.87|7166.56|7046.56|253
1662093900000|2022-09-02 04:45:00|7166.64|7046.64|7159.5|7039.5|7166.64|7046.64|7159.36|7039.36|247
1662094200000|2022-09-02 04:50:00|7159.45|7039.45|7151.68|7031.68|7159.72|7039.72|7151.67|7031.67|253
1662094500000|2022-09-02 04:55:00|7151.57|7031.57|7154|7034|7154.39|7034.39|7149.53|7029.53|255
1662094800000|2022-09-02 05:00:00|7154.04|7034.04|7152.48|7032.48|7154.39|7034.39|7150.9|7030.9|260
1662095100000|2022-09-02 05:05:00|7152.53|7032.53|7155.59|7035.59|7156.67|7036.67|7152.33|7032.33|229
1662095400000|2022-09-02 05:10:00|7155.51|7035.51|7149.92|7029.92|7155.71|7035.71|7147.89|7027.89|252
1662095700000|2022-09-02 05:15:00|7149.88|7029.88|7143.2|7023.2|7150.26|7030.26|7143.13|7023.13|261
1662096000000|2022-09-02 05:20:00|7143.18|7023.18|7139.41|7019.41|7143.18|7023.18|7139.32|7019.32|268
1662096300000|2022-09-02 05:25:00|7139.33|7019.33|7134.35|7014.35|7140.61|7020.61|7134.32|7014.32|261
1662096600000|2022-09-02 05:30:00|7134.31|7014.31|7133.3|7013.3|7135.39|7015.39|7133.13|7013.13|247
1662096900000|2022-09-02 05:35:00|7133.31|7013.31|7133.45|7013.45|7134.83|7014.83|7130.39|7010.39|254
1662097200000|2022-09-02 05:40:00|7133.43|7013.43|7134.21|7014.21|7139.25|7019.25|7133.43|7013.43|262
1662097500000|2022-09-02 05:45:00|7134.25|7014.25|7129.36|7009.36|7134.41|7014.41|7129.26|7009.26|262
1662097800000|2022-09-02 05:50:00|7129.43|7009.43|7139.52|7019.52|7139.52|7019.52|7128.89|7008.89|269
1662098100000|2022-09-02 05:55:00|7139.55|7019.55|7141.99|7021.99|7144.43|7024.43|7139.54|7019.54|245
1662098400000|2022-09-02 06:00:00|7141.97|7021.97|7129.01|7009.01|7145.46|7025.46|7128.66|7008.66|283
1662098700000|2022-09-02 06:05:00|7128.79|7008.79|7122.3|7002.3|7128.79|7008.79|7122.28|7002.28|274
1662099000000|2022-09-02 06:10:00|7122.34|7002.34|7123.4|7003.4|7123.54|7003.54|7116.65|6996.65|266
1662099300000|2022-09-02 06:15:00|7123.39|7003.39|7129.13|7009.13|7130.63|7010.63|7122.62|7002.62|281
1662099600000|2022-09-02 06:20:00|7129.15|7009.15|7127.18|7007.18|7130.13|7010.13|7125.75|7005.75|263
1662099900000|2022-09-02 06:25:00|7127.14|7007.14|7123.75|7003.75|7127.14|7007.14|7123.69|7003.69|251
1662100200000|2022-09-02 06:30:00|7123.79|7003.79|7129.62|7009.62|7131.36|7011.36|7123.42|7003.42|252
1662100500000|2022-09-02 06:35:00|7129.7|7009.7|7125.47|7005.47|7130.26|7010.26|7123.26|7003.26|257
1662100800000|2022-09-02 06:40:00|7125.49|7005.49|7124.11|7004.11|7125.61|7005.61|7120.77|7000.77|273
1662101100000|2022-09-02 06:45:00|7124.24|7004.24|7133.37|7013.37|7133.37|7013.37|7123.96|7003.96|258
1662101400000|2022-09-02 06:50:00|7133.36|7013.36|7135.31|7015.31|7138.51|7018.51|7133.36|7013.36|269
1662101700000|2022-09-02 06:55:00|7135.39|7015.39|7136.71|7016.71|7137.1|7017.1|7131.93|7011.93|251
1662102000000|2022-09-02 07:00:00|7136.73|7016.73|7127.75|7007.75|7137.35|7017.35|7127.75|7007.75|272
1662102300000|2022-09-02 07:05:00|7127.65|7007.65|7127.36|7007.36|7129.4|7009.4|7125.19|7005.19|284
1662102600000|2022-09-02 07:10:00|7127.47|7007.47|7127.88|7007.88|7130.59|7010.59|7122.47|7002.47|280
1662102900000|2022-09-02 07:15:00|7127.89|7007.89|7130.29|7010.29|7133.51|7013.51|7127.45|7007.45|277
1662103200000|2022-09-02 07:20:00|7130.22|7010.22|7139.04|7019.04|7139.5|7019.5|7130.22|7010.22|274
1662103500000|2022-09-02 07:25:00|7139.01|7019.01|7148.59|7028.59|7149.82|7029.82|7138.99|7018.99|261
1662103800000|2022-09-02 07:30:00|7148.56|7028.56|7143.89|7023.89|7151.72|7031.72|7143.64|7023.64|273
1662104100000|2022-09-02 07:35:00|7143.82|7023.82|7147.25|7027.25|7148.23|7028.23|7141.77|7021.77|266
1662104400000|2022-09-02 07:40:00|7147.46|7027.46|7151.46|7031.46|7152.64|7032.64|7147.34|7027.34|268
1662104700000|2022-09-02 07:45:00|7151.45|7031.45|7153.51|7033.51|7156.36|7036.36|7151.44|7031.44|268
1662105000000|2022-09-02 07:50:00|7153.56|7033.56|7154.1|7034.1|7156.87|7036.87|7151.67|7031.67|269
1662105300000|2022-09-02 07:55:00|7153.98|7033.98|7152.63|7032.63|7154.99|7034.99|7151.51|7031.51|271
1662105600000|2022-09-02 08:00:00|7152.65|7032.65|7157.87|7037.87|7157.98|7037.98|7150.99|7030.99|269
1662105900000|2022-09-02 08:05:00|7157.86|7037.86|7146.14|7026.14|7157.86|7037.86|7144.3|7024.3|268
1662106200000|2022-09-02 08:10:00|7146.17|7026.17|7139.95|7019.95|7146.64|7026.64|7139.65|7019.65|275
1662106500000|2022-09-02 08:15:00|7140.13|7020.13|7140.9|7020.9|7144.51|7024.51|7137.68|7017.68|278
1662106800000|2022-09-02 08:20:00|7141.01|7021.01|7135.27|7015.27|7141.01|7021.01|7133.04|7013.04|281
1662107100000|2022-09-02 08:25:00|7135.21|7015.21|7138.75|7018.75|7140.13|7020.13|7135.21|7015.21|255
1662107400000|2022-09-02 08:30:00|7138.78|7018.78|7132.16|7012.16|7139.03|7019.03|7131.53|7011.53|280
1662107700000|2022-09-02 08:35:00|7132.15|7012.15|7134.74|7014.74|7137.18|7017.18|7132.12|7012.12|268
1662108000000|2022-09-02 08:40:00|7134.77|7014.77|7129.07|7009.07|7134.8|7014.8|7128.01|7008.01|259
1662108300000|2022-09-02 08:45:00|7129.01|7009.01|7133.52|7013.52|7133.76|7013.76|7123.96|7003.96|264
1662108600000|2022-09-02 08:50:00|7133.63|7013.63|7136.72|7016.72|7137.67|7017.67|7130.33|7010.33|262
1662108900000|2022-09-02 08:55:00|7136.71|7016.71|7138.75|7018.75|7138.84|7018.84|7132.43|7012.43|259
1662109200000|2022-09-02 09:00:00|7138.76|7018.76|7141.22|7021.22|7147.27|7027.27|7138.66|7018.66|279
1662109500000|2022-09-02 09:05:00|7141.13|7021.13|7134.99|7014.99|7141.13|7021.13|7134.99|7014.99|256
1662109800000|2022-09-02 09:10:00|7135.06|7015.06|7135.84|7015.84|7136.06|7016.06|7133.6|7013.6|267
1662110100000|2022-09-02 09:15:00|7135.83|7015.83|7136.07|7016.07|7137.11|7017.11|7135.09|7015.09|279
1662110400000|2022-09-02 09:20:00|7136.13|7016.13|7146.01|7026.01|7149.41|7029.41|7135.25|7015.25|284
1662110700000|2022-09-02 09:25:00|7145.98|7025.98|7160.49|7040.49|7160.98|7040.98|7145.9|7025.9|278
1662111000000|2022-09-02 09:30:00|7160.53|7040.53|7150.75|7030.75|7161.07|7041.07|7150.75|7030.75|274
1662111300000|2022-09-02 09:35:00|7150.59|7030.59|7148.06|7028.06|7152.16|7032.16|7147.56|7027.56|266
1662111600000|2022-09-02 09:40:00|7147.63|7027.63|7148.91|7028.91|7150.08|7030.08|7147.23|7027.23|244
1662111900000|2022-09-02 09:45:00|7148.83|7028.83|7154.22|7034.22|7154.69|7034.69|7148.43|7028.43|267
1662112200000|2022-09-02 09:50:00|7154.26|7034.26|7153.6|7033.6|7157.48|7037.48|7151.57|7031.57|263
1662112500000|2022-09-02 09:55:00|7153.52|7033.52|7154.01|7034.01|7156.26|7036.26|7153.1|7033.1|263
1662112800000|2022-09-02 10:00:00|7154.12|7034.12|7155.99|7035.99|7159.06|7039.06|7150.35|7030.35|274
1662113100000|2022-09-02 10:05:00|7156.01|7036.01|7155.13|7035.13|7157.84|7037.84|7155.13|7035.13|275
1662113400000|2022-09-02 10:10:00|7155.02|7035.02|7160.01|7040.01|7160.59|7040.59|7155.02|7035.02|263
1662113700000|2022-09-02 10:15:00|7159.94|7039.94|7164.69|7044.69|7164.83|7044.83|7157.35|7037.35|274
1662114000000|2022-09-02 10:20:00|7164.74|7044.74|7152.61|7032.61|7167.17|7047.17|7152.61|7032.61|282
1662114300000|2022-09-02 10:25:00|7152.64|7032.64|7139.21|7019.21|7153.33|7033.33|7138.3|7018.3|276
1662114600000|2022-09-02 10:30:00|7139.28|7019.28|7116.1|6996.1|7142.57|7022.57|7115.83|6995.83|279
1662114900000|2022-09-02 10:35:00|7115.94|6995.94|7128.07|7008.07|7128.14|7008.14|7115.94|6995.94|283
1662115200000|2022-09-02 10:40:00|7128.04|7008.04|7124.82|7004.82|7128.14|7008.14|7123.81|7003.81|269
1662115500000|2022-09-02 10:45:00|7124.81|7004.81|7123.14|7003.14|7125.04|7005.04|7121.75|7001.75|250
1662115800000|2022-09-02 10:50:00|7123.32|7003.32|7127.26|7007.26|7127.26|7007.26|7119.46|6999.46|255
1662116100000|2022-09-02 10:55:00|7127.3|7007.3|7127.18|7007.18|7130.89|7010.89|7126.37|7006.37|270
1662116400000|2022-09-02 11:00:00|7127.22|7007.22|7119.54|6999.54|7129.47|7009.47|7119.27|6999.27|271
1662116700000|2022-09-02 11:05:00|7119.6|6999.6|7124.58|7004.58|7126.4|7006.4|7119.6|6999.6|260
1662117000000|2022-09-02 11:10:00|7124.5|7004.5|7117.32|6997.32|7127.14|7007.14|7112.2|6992.2|270
1662117300000|2022-09-02 11:15:00|7117.2|6997.2|7115.67|6995.67|7118.22|6998.22|7113.84|6993.84|271
1662117600000|2022-09-02 11:20:00|7115.63|6995.63|7101.39|6981.39|7115.63|6995.63|7099.66|6979.66|281
1662117900000|2022-09-02 11:25:00|7101.42|6981.42|7108.14|6988.14|7108.44|6988.44|7101.42|6981.42|279
1662118200000|2022-09-02 11:30:00|7108.18|6988.18|7110.3|6990.3|7110.47|6990.47|7102.78|6982.78|261
1662118500000|2022-09-02 11:35:00|7110.37|6990.37|7116.17|6996.17|7116.29|6996.29|7109.3|6989.3|264
1662118800000|2022-09-02 11:40:00|7116.1|6996.1|7118.61|6998.61|7118.61|6998.61|7115.1|6995.1|250
1662119100000|2022-09-02 11:45:00|7118.64|6998.64|7131.42|7011.42|7131.89|7011.89|7117.74|6997.74|272
1662119400000|2022-09-02 11:50:00|7131.4|7011.4|7137.59|7017.59|7138.3|7018.3|7131.21|7011.21|267
1662119700000|2022-09-02 11:55:00|7137.6|7017.6|7138.22|7018.22|7138.89|7018.89|7136.95|7016.95|269
1662120000000|2022-09-02 12:00:00|7138.38|7018.38|7135.54|7015.54|7145.73|7025.73|7135.54|7015.54|270
1662120300000|2022-09-02 12:05:00|7135.53|7015.53|7147.28|7027.28|7150.15|7030.15|7135.37|7015.37|284
1662120600000|2022-09-02 12:10:00|7147.25|7027.25|7137.41|7017.41|7147.29|7027.29|7135.41|7015.41|281
1662120900000|2022-09-02 12:15:00|7137.79|7017.79|7123.17|7003.17|7139.53|7019.53|7119.66|6999.66|287
1662121200000|2022-09-02 12:20:00|7123.14|7003.14|7155.6|7035.6|7156.35|7036.35|7123.13|7003.13|286
1662121500000|2022-09-02 12:25:00|7155.68|7035.68|7147.71|7027.71|7168.97|7048.97|7134.47|7014.47|291
1662121800000|2022-09-02 12:30:00|7147.39|7027.39|7184.65|7064.65|7193.93|7073.93|7147.39|7027.39|296
1662122100000|2022-09-02 12:35:00|7184.42|7064.42|7265.76|7145.76|7268.71|7148.71|7184.42|7064.42|297
1662122400000|2022-09-02 12:40:00|7266.05|7146.05|7226.65|7106.65|7268.39|7148.39|7226.65|7106.65|298
1662122700000|2022-09-02 12:45:00|7226.85|7106.85|7215.97|7095.97|7226.85|7106.85|7189.1|7069.1|295
1662123000000|2022-09-02 12:50:00|7216.26|7096.26|7223.41|7103.41|7232.91|7112.91|7216.26|7096.26|292
1662123300000|2022-09-02 12:55:00|7223.48|7103.48|7231.7|7111.7|7233.32|7113.32|7223.19|7103.19|278
1662123600000|2022-09-02 13:00:00|7231.77|7111.77|7257.66|7137.66|7258.33|7138.33|7225.55|7105.55|289
1662123900000|2022-09-02 13:05:00|7257.67|7137.67|7262.2|7142.2|7262.49|7142.49|7253.06|7133.06|281
1662124200000|2022-09-02 13:10:00|7262.42|7142.42|7258.39|7138.39|7272.78|7152.78|7258.39|7138.39|293
1662124500000|2022-09-02 13:15:00|7258.37|7138.37|7276.08|7156.08|7276.12|7156.12|7255.68|7135.68|292
1662124800000|2022-09-02 13:20:00|7276.13|7156.13|7267.45|7147.45|7281.66|7161.66|7267.45|7147.45|292
1662125100000|2022-09-02 13:25:00|7267.32|7147.32|7272.87|7152.87|7273.47|7153.47|7261.54|7141.54|291
1662125400000|2022-09-02 13:30:00|7272.75|7152.75|7253.01|7133.01|7272.75|7152.75|7251.52|7131.52|289
1662125700000|2022-09-02 13:35:00|7252.9|7132.9|7265.32|7145.32|7269.57|7149.57|7249.37|7129.37|292
1662126000000|2022-09-02 13:40:00|7265.3|7145.3|7240.52|7120.52|7265.3|7145.3|7238.43|7118.43|287
1662126300000|2022-09-02 13:45:00|7237.74|7117.74|7247.98|7127.98|7250.71|7130.71|7237.7|7117.7|280
1662126600000|2022-09-02 13:50:00|7247.97|7127.97|7250.99|7130.99|7258.88|7138.88|7244.83|7124.83|283
1662126900000|2022-09-02 13:55:00|7250.56|7130.56|7237.11|7117.11|7250.56|7130.56|7237.11|7117.11|282
1662127200000|2022-09-02 14:00:00|7236.82|7116.82|7217.72|7097.72|7239.02|7119.02|7216.79|7096.79|291
1662127500000|2022-09-02 14:05:00|7217.6|7097.6|7237|7117|7237|7117|7217.32|7097.32|290
1662127800000|2022-09-02 14:10:00|7236.97|7116.97|7254.87|7134.87|7256.8|7136.8|7236.53|7116.53|281
1662128100000|2022-09-02 14:15:00|7254.84|7134.84|7252.42|7132.42|7262.21|7142.21|7252.23|7132.23|289
1662128400000|2022-09-02 14:20:00|7252.27|7132.27|7256.13|7136.13|7258.18|7138.18|7249.94|7129.94|270
1662128700000|2022-09-02 14:25:00|7256.09|7136.09|7262.53|7142.53|7262.92|7142.92|7254.55|7134.55|283
1662129000000|2022-09-02 14:30:00|7262.55|7142.55|7270.33|7150.33|7277.22|7157.22|7262.55|7142.55|283
1662129300000|2022-09-02 14:35:00|7270.37|7150.37|7286.96|7166.96|7291.56|7171.56|7270.07|7150.07|286
1662129600000|2022-09-02 14:40:00|7286.86|7166.86|7286.95|7166.95|7294.59|7174.59|7285.22|7165.22|287
1662129900000|2022-09-02 14:45:00|7286.92|7166.92|7276.16|7156.16|7286.92|7166.92|7276.15|7156.15|284
1662130200000|2022-09-02 14:50:00|7276.17|7156.17|7271|7151|7280.71|7160.71|7271|7151|282
1662130500000|2022-09-02 14:55:00|7270.96|7150.96|7270.87|7150.87|7272.64|7152.64|7264.49|7144.49|286
1662130800000|2022-09-02 15:00:00|7270.95|7150.95|7285.62|7165.62|7285.89|7165.89|7269.53|7149.53|278
1662131100000|2022-09-02 15:05:00|7285.55|7165.55|7275.44|7155.44|7288.87|7168.87|7273.71|7153.71|278
1662131400000|2022-09-02 15:10:00|7275.42|7155.42|7275.04|7155.04|7277.33|7157.33|7273.46|7153.46|274
1662131700000|2022-09-02 15:15:00|7275.07|7155.07|7274.56|7154.56|7275.76|7155.76|7269.61|7149.61|278
1662132000000|2022-09-02 15:20:00|7274.59|7154.59|7263.29|7143.29|7275.25|7155.25|7262.13|7142.13|282
1662132300000|2022-09-02 15:25:00|7263.2|7143.2|7258.95|7138.95|7263.35|7143.35|7256.83|7136.83|284
1662132600000|2022-09-02 15:30:00|7258.92|7138.92|7255.07|7135.07|7264.45|7144.45|7255.07|7135.07|286
1662132900000|2022-09-02 15:35:00|7255.16|7135.16|7262.45|7142.45|7262.57|7142.57|7253.17|7133.17|281
1662133200000|2022-09-02 15:40:00|7262.46|7142.46|7255.92|7135.92|7264.67|7144.67|7252.52|7132.52|278
1662133500000|2022-09-02 15:45:00|7255.8|7135.8|7264.07|7144.07|7265.98|7145.98|7254.4|7134.4|281
1662133800000|2022-09-02 15:50:00|7264.12|7144.12|7272.46|7152.46|7273.12|7153.12|7263.68|7143.68|264
1662134100000|2022-09-02 15:55:00|7272.84|7152.84|7274.6|7154.6|7275.65|7155.65|7270.93|7150.93|273
1662134400000|2022-09-02 16:00:00|7274.5|7154.5|7271.81|7151.81|7280.58|7160.58|7271.66|7151.66|274
1662134700000|2022-09-02 16:05:00|7271.4|7151.4|7278.24|7158.24|7278.42|7158.42|7269.97|7149.97|282
1662135000000|2022-09-02 16:10:00|7278.32|7158.32|7274.88|7154.88|7280.89|7160.89|7274.88|7154.88|272
1662135300000|2022-09-02 16:15:00|7274.89|7154.89|7254.9|7134.9|7274.89|7154.89|7254.9|7134.9|282
1662135600000|2022-09-02 16:20:00|7254.95|7134.95|7238.47|7118.47|7254.95|7134.95|7237.03|7117.03|279
1662135900000|2022-09-02 16:25:00|7238.39|7118.39|7229.22|7109.22|7238.39|7118.39|7229.22|7109.22|278
1662136200000|2022-09-02 16:30:00|7229.03|7109.03|7221.01|7101.01|7229.06|7109.06|7211.45|7091.45|295
1662136500000|2022-09-02 16:35:00|7220.98|7100.98|7207.94|7087.94|7222.19|7102.19|7197.96|7077.96|284
1662136800000|2022-09-02 16:40:00|7207.92|7087.92|7192.41|7072.41|7208.2|7088.2|7192.23|7072.23|283
1662137100000|2022-09-02 16:45:00|7192.53|7072.53|7195.56|7075.56|7197.64|7077.64|7185.71|7065.71|290
1662137400000|2022-09-02 16:50:00|7195.55|7075.55|7180.33|7060.33|7196.73|7076.73|7172.54|7052.54|285
1662137700000|2022-09-02 16:55:00|7180.69|7060.69|7182.04|7062.04|7184.81|7064.81|7177.1|7057.1|277
1662138000000|2022-09-02 17:00:00|7182.06|7062.06|7172.79|7052.79|7182.06|7062.06|7163.43|7043.43|281
1662138300000|2022-09-02 17:05:00|7172.65|7052.65|7161.79|7041.79|7172.88|7052.88|7159.47|7039.47|276
1662138600000|2022-09-02 17:10:00|7161.82|7041.82|7159.54|7039.54|7161.86|7041.86|7152.69|7032.69|280
1662138900000|2022-09-02 17:15:00|7159.4|7039.4|7175.52|7055.52|7178.67|7058.67|7159.4|7039.4|289
1662139200000|2022-09-02 17:20:00|7175.38|7055.38|7113.66|6993.66|7175.38|7055.38|7112.52|6992.52|294
1662139500000|2022-09-02 17:25:00|7113.75|6993.75|7103.78|6983.78|7113.82|6993.82|7101.7|6981.7|292
1662139800000|2022-09-02 17:30:00|7103.77|6983.77|7102.6|6982.6|7104.03|6984.03|7091.76|6971.76|287
1662140100000|2022-09-02 17:35:00|7103.09|6983.09|7099.22|6979.22|7103.26|6983.26|7098.46|6978.46|278
1662140400000|2022-09-02 17:40:00|7099.19|6979.19|7105.31|6985.31|7105.73|6985.73|7092.19|6972.19|279
1662140700000|2022-09-02 17:45:00|7105.35|6985.35|7091.67|6971.67|7117.04|6997.04|7091.48|6971.48|292
1662141000000|2022-09-02 17:50:00|7091.89|6971.89|7083.44|6963.44|7095.24|6975.24|7079.84|6959.84|289
1662141300000|2022-09-02 17:55:00|7083.42|6963.42|7079.66|6959.66|7083.43|6963.43|7076.56|6956.56|284
1662141600000|2022-09-02 18:00:00|7079.78|6959.78|7080.09|6960.09|7080.17|6960.17|7074.02|6954.02|277
1662141900000|2022-09-02 18:05:00|7080.03|6960.03|7093.29|6973.29|7093.59|6973.59|7080.03|6960.03|281
1662142200000|2022-09-02 18:10:00|7093.24|6973.24|7071.82|6951.82|7093.77|6973.77|7069.8|6949.8|287
1662142500000|2022-09-02 18:15:00|7071.84|6951.84|7066.98|6946.98|7071.84|6951.84|7057.33|6937.33|289
1662142800000|2022-09-02 18:20:00|7067.04|6947.04|7073.9|6953.9|7073.9|6953.9|7059.93|6939.93|281
1662143100000|2022-09-02 18:25:00|7074.05|6954.05|7088.79|6968.79|7090.35|6970.35|7072.68|6952.68|285
1662143400000|2022-09-02 18:30:00|7088.94|6968.94|7080.41|6960.41|7088.98|6968.98|7073.48|6953.48|281
1662143700000|2022-09-02 18:35:00|7080.53|6960.53|7106.07|6986.07|7106.07|6986.07|7079.46|6959.46|285
1662144000000|2022-09-02 18:40:00|7106.15|6986.15|7110.45|6990.45|7118.79|6998.79|7104.61|6984.61|283
1662144300000|2022-09-02 18:45:00|7110.5|6990.5|7101.7|6981.7|7112.48|6992.48|7097.32|6977.32|269
1662144600000|2022-09-02 18:50:00|7101.95|6981.95|7098.79|6978.79|7105.92|6985.92|7098.76|6978.76|270
1662144900000|2022-09-02 18:55:00|7098.75|6978.75|7092.8|6972.8|7098.75|6978.75|7091.46|6971.46|264
1662145200000|2022-09-02 19:00:00|7092.71|6972.71|7098.46|6978.46|7099.74|6979.74|7091.28|6971.28|277
1662145500000|2022-09-02 19:05:00|7098.44|6978.44|7101.1|6981.1|7101.3|6981.3|7095.16|6975.16|274
1662145800000|2022-09-02 19:10:00|7101.05|6981.05|7101.96|6981.96|7104.06|6984.06|7098.4|6978.4|272
1662146100000|2022-09-02 19:15:00|7102.04|6982.04|7087.72|6967.72|7105.05|6985.05|7087.18|6967.18|283
1662146400000|2022-09-02 19:20:00|7087.66|6967.66|7032.8|6912.8|7092.91|6972.91|7032.57|6912.57|292
1662146700000|2022-09-02 19:25:00|7032.99|6912.99|7043.71|6923.71|7044.92|6924.92|7029.8|6909.8|288
1662147000000|2022-09-02 19:30:00|7043.79|6923.79|7027.74|6907.74|7043.82|6923.82|7023.63|6903.63|282
1662147300000|2022-09-02 19:35:00|7027.52|6907.52|7016.41|6896.41|7027.52|6907.52|7013.84|6893.84|277
1662147600000|2022-09-02 19:40:00|7016.38|6896.38|7018.23|6898.23|7020.03|6900.03|7011.72|6891.72|292
1662147900000|2022-09-02 19:45:00|7017.8|6897.8|7029.39|6909.39|7029.67|6909.67|7016.81|6896.81|285
1662148200000|2022-09-02 19:50:00|7029.24|6909.24|7037.21|6917.21|7037.56|6917.56|7029.23|6909.23|287
1662148500000|2022-09-02 19:55:00|7037.34|6917.34|7047.62|6927.62|7047.62|6927.62|7037.34|6917.34|284
1662148800000|2022-09-02 20:00:00|7048.38|6928.38|7030.85|6910.85|7048.86|6928.86|7030.85|6910.85|277
1662149100000|2022-09-02 20:05:00|7030.54|6910.54|7037.9|6917.9|7037.95|6917.95|7026.38|6906.38|274
1662149400000|2022-09-02 20:10:00|7037.92|6917.92|7043.35|6923.35|7045.73|6925.73|7037.81|6917.81|257
1662149700000|2022-09-02 20:15:00|7043.39|6923.39|7045.82|6925.82|7046.78|6926.78|7038.02|6918.02|274
1662150000000|2022-09-02 20:20:00|7045.61|6925.61|7050.03|6930.03|7050.03|6930.03|7040.29|6920.29|277
1662150300000|2022-09-02 20:25:00|7050.16|6930.16|7052.28|6932.28|7053.32|6933.32|7050.12|6930.12|261
1662150600000|2022-09-02 20:30:00|7052.36|6932.36|7053.93|6933.93|7054.7|6934.7|7052.28|6932.28|264
1662150900000|2022-09-02 20:35:00|7053.95|6933.95|7051.44|6931.44|7054.22|6934.22|7049.58|6929.58|258
1662151200000|2022-09-02 20:40:00|7051.47|6931.47|7049.79|6929.79|7052.65|6932.65|7049.11|6929.11|270
1662151500000|2022-09-02 20:45:00|7049.8|6929.8|7052.97|6932.97|7054.75|6934.75|7049.75|6929.75|266
1662151800000|2022-09-02 20:50:00|7052.91|6932.91|7050.08|6930.08|7054.13|6934.13|7049.47|6929.47|258
1662152100000|2022-09-02 20:55:00|7050.23|6930.23|7072.56|6952.56|7072.6|6952.6|7050.23|6930.23|222
1662188400000|2022-09-03 07:00:00|7092.8|6972.8|7095.85|6975.85|7098.15|6978.15|7092.56|6972.56|247
1662188700000|2022-09-03 07:05:00|7095.66|6975.66|7089.74|6969.74|7095.66|6975.66|7089.62|6969.62|234
1662189000000|2022-09-03 07:10:00|7089.67|6969.67|7084.59|6964.59|7089.7|6969.7|7084.21|6964.21|258
1662189300000|2022-09-03 07:15:00|7084.66|6964.66|7084.2|6964.2|7086.64|6966.64|7082.03|6962.03|244
1662189600000|2022-09-03 07:20:00|7084.26|6964.26|7087.58|6967.58|7087.7|6967.7|7084.21|6964.21|238
1662189900000|2022-09-03 07:25:00|7087.51|6967.51|7088.93|6968.93|7089.76|6969.76|7086.48|6966.48|247
1662190200000|2022-09-03 07:30:00|7088.94|6968.94|7090.38|6970.38|7092.93|6972.93|7088.72|6968.72|253
1662190500000|2022-09-03 07:35:00|7090.42|6970.42|7088.22|6968.22|7090.46|6970.46|7087.49|6967.49|238
1662190800000|2022-09-03 07:40:00|7088.25|6968.25|7074.91|6954.91|7089.15|6969.15|7074.39|6954.39|268
1662191100000|2022-09-03 07:45:00|7074.9|6954.9|7046.18|6926.18|7076.8|6956.8|7046.18|6926.18|277
1662191400000|2022-09-03 07:50:00|7045.98|6925.98|7017.98|6897.98|7045.98|6925.98|7010.4|6890.4|290
1662191700000|2022-09-03 07:55:00|7018.44|6898.44|7037.32|6917.32|7037.54|6917.54|7018.44|6898.44|283
1662192000000|2022-09-03 08:00:00|7037.95|6917.95|7037|6917|7039.66|6919.66|7035.18|6915.18|272
1662192300000|2022-09-03 08:05:00|7036.99|6916.99|7048.72|6928.72|7053.65|6933.65|7036.99|6916.99|268
1662192600000|2022-09-03 08:10:00|7048.85|6928.85|7038.3|6918.3|7048.85|6928.85|7035.37|6915.37|259
1662192900000|2022-09-03 08:15:00|7038.27|6918.27|7049.2|6929.2|7050.17|6930.17|7037.17|6917.17|266
1662193200000|2022-09-03 08:20:00|7049.17|6929.17|7049.35|6929.35|7049.52|6929.52|7044.02|6924.02|265
1662193500000|2022-09-03 08:25:00|7049.32|6929.32|7064.88|6944.88|7065.76|6945.76|7049.08|6929.08|262
1662193800000|2022-09-03 08:30:00|7065.32|6945.32|7059.76|6939.76|7065.32|6945.32|7058.44|6938.44|248
1662194100000|2022-09-03 08:35:00|7059.83|6939.83|7051.05|6931.05|7060.7|6940.7|7051.05|6931.05|254
1662194400000|2022-09-03 08:40:00|7051.02|6931.02|7051.89|6931.89|7053.19|6933.19|7048.28|6928.28|258
1662194700000|2022-09-03 08:45:00|7051.88|6931.88|7048.86|6928.86|7051.99|6931.99|7045.4|6925.4|260
1662195000000|2022-09-03 08:50:00|7048.92|6928.92|7044.58|6924.58|7054.4|6934.4|7044.44|6924.44|264
1662195300000|2022-09-03 08:55:00|7044.47|6924.47|7039.73|6919.73|7044.47|6924.47|7037.11|6917.11|262
1662195600000|2022-09-03 09:00:00|7039.72|6919.72|7048.85|6928.85|7049.08|6929.08|7029.17|6909.17|269
1662195900000|2022-09-03 09:05:00|7048.84|6928.84|7049.73|6929.73|7053.27|6933.27|7045.33|6925.33|273
1662196200000|2022-09-03 09:10:00|7049.54|6929.54|7045.82|6925.82|7049.88|6929.88|7044.71|6924.71|258
1662196500000|2022-09-03 09:15:00|7045.79|6925.79|7053.08|6933.08|7053.08|6933.08|7044.3|6924.3|269
1662196800000|2022-09-03 09:20:00|7053.1|6933.1|7055.34|6935.34|7055.63|6935.63|7048.83|6928.83|258
1662197100000|2022-09-03 09:25:00|7055.36|6935.36|7058.49|6938.49|7058.86|6938.86|7054.69|6934.69|248
1662197400000|2022-09-03 09:30:00|7058.53|6938.53|7064.75|6944.75|7064.96|6944.96|7056.89|6936.89|261
1662197700000|2022-09-03 09:35:00|7064.81|6944.81|7057.12|6937.12|7065.01|6945.01|7056.16|6936.16|265
1662198000000|2022-09-03 09:40:00|7057.06|6937.06|7052.06|6932.06|7057.09|6937.09|7050.89|6930.89|246
1662198300000|2022-09-03 09:45:00|7051.91|6931.91|7052.59|6932.59|7053.52|6933.52|7051.28|6931.28|260
1662198600000|2022-09-03 09:50:00|7052.28|6932.28|7056.22|6936.22|7056.22|6936.22|7047.79|6927.79|256
1662198900000|2022-09-03 09:55:00|7056.19|6936.19|7060.71|6940.71|7061.52|6941.52|7056.12|6936.12|247
1662199200000|2022-09-03 10:00:00|7060.69|6940.69|7072.58|6952.58|7073.15|6953.15|7060.62|6940.62|272
1662199500000|2022-09-03 10:05:00|7072.4|6952.4|7073.6|6953.6|7073.96|6953.96|7070.31|6950.31|256
1662199800000|2022-09-03 10:10:00|7073.59|6953.59|7075.05|6955.05|7075.32|6955.32|7069.44|6949.44|264
1662200100000|2022-09-03 10:15:00|7075.33|6955.33|7077.68|6957.68|7079.86|6959.86|7075.32|6955.32|268
1662200400000|2022-09-03 10:20:00|7077.7|6957.7|7079.16|6959.16|7079.17|6959.17|7075.81|6955.81|253
1662200700000|2022-09-03 10:25:00|7079.23|6959.23|7075.91|6955.91|7079.23|6959.23|7074.9|6954.9|256
1662201000000|2022-09-03 10:30:00|7075.92|6955.92|7073.74|6953.74|7075.92|6955.92|7073.74|6953.74|248
1662201300000|2022-09-03 10:35:00|7073.65|6953.65|7068.55|6948.55|7073.65|6953.65|7065.62|6945.62|252
1662201600000|2022-09-03 10:40:00|7068.49|6948.49|7063.14|6943.14|7068.63|6948.63|7062.56|6942.56|255
1662201900000|2022-09-03 10:45:00|7063.12|6943.12|7064.45|6944.45|7064.45|6944.45|7060.25|6940.25|259
1662202200000|2022-09-03 10:50:00|7064.51|6944.51|7069.66|6949.66|7069.66|6949.66|7062.38|6942.38|238
1662202500000|2022-09-03 10:55:00|7069.83|6949.83|7076.26|6956.26|7076.86|6956.86|7069.47|6949.47|255
1662202800000|2022-09-03 11:00:00|7076.24|6956.24|7072.67|6952.67|7077.28|6957.28|7072.64|6952.64|246
1662203100000|2022-09-03 11:05:00|7072.42|6952.42|7070.7|6950.7|7072.42|6952.42|7069.98|6949.98|254
1662203400000|2022-09-03 11:10:00|7070.68|6950.68|7071.38|6951.38|7073.09|6953.09|7069.87|6949.87|247
1662203700000|2022-09-03 11:15:00|7071.29|6951.29|7053.38|6933.38|7071.38|6951.38|7052.59|6932.59|262
1662204000000|2022-09-03 11:20:00|7053.35|6933.35|7058.09|6938.09|7058.09|6938.09|7050|6930|245
1662204300000|2022-09-03 11:25:00|7057.78|6937.78|7062.16|6942.16|7062.16|6942.16|7057.02|6937.02|245
1662204600000|2022-09-03 11:30:00|7062.18|6942.18|7062.84|6942.84|7065.4|6945.4|7062.18|6942.18|245
1662204900000|2022-09-03 11:35:00|7062.99|6942.99|7064.08|6944.08|7066.81|6946.81|7062.64|6942.64|236
1662205200000|2022-09-03 11:40:00|7063.98|6943.98|7063.35|6943.35|7063.98|6943.98|7060.48|6940.48|261
1662205500000|2022-09-03 11:45:00|7063.38|6943.38|7052.51|6932.51|7063.75|6943.75|7052.39|6932.39|256
1662205800000|2022-09-03 11:50:00|7052.57|6932.57|7049.87|6929.87|7054.77|6934.77|7049.82|6929.82|247
1662206100000|2022-09-03 11:55:00|7050.01|6930.01|7060.05|6940.05|7060.05|6940.05|7048.89|6928.89|253
1662206400000|2022-09-03 12:00:00|7060.07|6940.07|7055.91|6935.91|7060.44|6940.44|7055.91|6935.91|256
1662206700000|2022-09-03 12:05:00|7055.94|6935.94|7060.21|6940.21|7060.78|6940.78|7055.9|6935.9|250
1662207000000|2022-09-03 12:10:00|7060.31|6940.31|7074.88|6954.88|7074.94|6954.94|7060.01|6940.01|276
1662207300000|2022-09-03 12:15:00|7075.36|6955.36|7071.44|6951.44|7078.27|6958.27|7067.68|6947.68|283
1662207600000|2022-09-03 12:20:00|7071.45|6951.45|7072.28|6952.28|7074.07|6954.07|7071.15|6951.15|252
1662207900000|2022-09-03 12:25:00|7072.32|6952.32|7078.97|6958.97|7080.63|6960.63|7072.32|6952.32|262
1662208200000|2022-09-03 12:30:00|7079.03|6959.03|7081.44|6961.44|7085.39|6965.39|7078.76|6958.76|252
1662208500000|2022-09-03 12:35:00|7081.48|6961.48|7079.37|6959.37|7084.94|6964.94|7079.37|6959.37|260
1662208800000|2022-09-03 12:40:00|7079.36|6959.36|7073.74|6953.74|7079.39|6959.39|7073.58|6953.58|263
1662209100000|2022-09-03 12:45:00|7073.67|6953.67|7076.43|6956.43|7076.43|6956.43|7070.02|6950.02|261
1662209400000|2022-09-03 12:50:00|7076.78|6956.78|7077.95|6957.95|7081.46|6961.46|7076.49|6956.49|261
1662209700000|2022-09-03 12:55:00|7078.22|6958.22|7083.68|6963.68|7083.68|6963.68|7077.89|6957.89|251
1662210000000|2022-09-03 13:00:00|7083.73|6963.73|7084.5|6964.5|7086.92|6966.92|7083.6|6963.6|252
1662210300000|2022-09-03 13:05:00|7084.73|6964.73|7090.08|6970.08|7090.16|6970.16|7084.73|6964.73|245
1662210600000|2022-09-03 13:10:00|7090.13|6970.13|7088.43|6968.43|7092.05|6972.05|7087.59|6967.59|264
1662210900000|2022-09-03 13:15:00|7088.46|6968.46|7092.12|6972.12|7092.15|6972.15|7086.53|6966.53|270
1662211200000|2022-09-03 13:20:00|7092.15|6972.15|7081.98|6961.98|7092.71|6972.71|7080.73|6960.73|254
1662211500000|2022-09-03 13:25:00|7081.91|6961.91|7082.69|6962.69|7083.2|6963.2|7080.77|6960.77|256
1662211800000|2022-09-03 13:30:00|7082.66|6962.66|7089.31|6969.31|7089.66|6969.66|7081.05|6961.05|253
1662212100000|2022-09-03 13:35:00|7089.21|6969.21|7089.43|6969.43|7090.91|6970.91|7087.56|6967.56|263
1662212400000|2022-09-03 13:40:00|7089.37|6969.37|7094.52|6974.52|7096.16|6976.16|7089.36|6969.36|280
1662212700000|2022-09-03 13:45:00|7094.57|6974.57|7110.03|6990.03|7112.36|6992.36|7094.25|6974.25|278
1662213000000|2022-09-03 13:50:00|7110.18|6990.18|7104.99|6984.99|7111.33|6991.33|7104.99|6984.99|279
1662213300000|2022-09-03 13:55:00|7104.9|6984.9|7103.79|6983.79|7106.76|6986.76|7103.3|6983.3|266
1662213600000|2022-09-03 14:00:00|7103.9|6983.9|7095.65|6975.65|7104.64|6984.64|7095.51|6975.51|271
1662213900000|2022-09-03 14:05:00|7095.57|6975.57|7089.88|6969.88|7095.71|6975.71|7089.3|6969.3|267
1662214200000|2022-09-03 14:10:00|7089.73|6969.73|7089.7|6969.7|7090.02|6970.02|7085.88|6965.88|257
1662214500000|2022-09-03 14:15:00|7089.72|6969.72|7087.02|6967.02|7091.83|6971.83|7085.27|6965.27|263
1662214800000|2022-09-03 14:20:00|7087.04|6967.04|7083.81|6963.81|7087.04|6967.04|7083.81|6963.81|258
1662215100000|2022-09-03 14:25:00|7083.8|6963.8|7065.01|6945.01|7083.8|6963.8|7064.51|6944.51|270
1662215400000|2022-09-03 14:30:00|7065.17|6945.17|7076.2|6956.2|7076.24|6956.24|7063.55|6943.55|269
1662215700000|2022-09-03 14:35:00|7076.21|6956.21|7079.2|6959.2|7081.02|6961.02|7076.16|6956.16|275
1662216000000|2022-09-03 14:40:00|7079.11|6959.11|7082.23|6962.23|7084.16|6964.16|7078.42|6958.42|269
1662216300000|2022-09-03 14:45:00|7082.24|6962.24|7084.96|6964.96|7086.72|6966.72|7082.04|6962.04|256
1662216600000|2022-09-03 14:50:00|7084.94|6964.94|7084.89|6964.89|7089.8|6969.8|7084.75|6964.75|264
1662216900000|2022-09-03 14:55:00|7084.87|6964.87|7081|6961|7084.91|6964.91|7080.26|6960.26|251
1662217200000|2022-09-03 15:00:00|7080.71|6960.71|7071.73|6951.73|7081.23|6961.23|7069.35|6949.35|276
1662217500000|2022-09-03 15:05:00|7071.75|6951.75|7089.37|6969.37|7089.5|6969.5|7071.75|6951.75|275
1662217800000|2022-09-03 15:10:00|7089.81|6969.81|7076.83|6956.83|7091.04|6971.04|7075.69|6955.69|277
1662218100000|2022-09-03 15:15:00|7077.03|6957.03|7087.72|6967.72|7088.1|6968.1|7076.84|6956.84|273
1662218400000|2022-09-03 15:20:00|7087.8|6967.8|7079.05|6959.05|7088.14|6968.14|7078.7|6958.7|280
1662218700000|2022-09-03 15:25:00|7078.92|6958.92|7082.75|6962.75|7082.81|6962.81|7076.9|6956.9|261
1662219000000|2022-09-03 15:30:00|7082.74|6962.74|7083.57|6963.57|7083.57|6963.57|7078.95|6958.95|256
1662219300000|2022-09-03 15:35:00|7083.56|6963.56|7078.67|6958.67|7086.43|6966.43|7078.53|6958.53|263
1662219600000|2022-09-03 15:40:00|7078.71|6958.71|7075.35|6955.35|7079.27|6959.27|7074.32|6954.32|265
1662219900000|2022-09-03 15:45:00|7075.38|6955.38|7066.68|6946.68|7078.05|6958.05|7066.54|6946.54|270
1662220200000|2022-09-03 15:50:00|7066.73|6946.73|7067.17|6947.17|7067.64|6947.64|7065.04|6945.04|271
1662220500000|2022-09-03 15:55:00|7067.26|6947.26|7070.67|6950.67|7070.85|6950.85|7067.04|6947.04|264
1662220800000|2022-09-03 16:00:00|7070.66|6950.66|7083.77|6963.77|7083.88|6963.88|7070.66|6950.66|275
1662221100000|2022-09-03 16:05:00|7083.85|6963.85|7086.52|6966.52|7087.45|6967.45|7083.5|6963.5|257
1662221400000|2022-09-03 16:10:00|7086.51|6966.51|7076.69|6956.69|7086.66|6966.66|7076.67|6956.67|263
1662221700000|2022-09-03 16:15:00|7076.79|6956.79|7081.35|6961.35|7085.52|6965.52|7076.6|6956.6|272
1662222000000|2022-09-03 16:20:00|7081.44|6961.44|7084.93|6964.93|7085.43|6965.43|7080.08|6960.08|268
1662222300000|2022-09-03 16:25:00|7084.78|6964.78|7085.16|6965.16|7086.93|6966.93|7082.81|6962.81|275
1662222600000|2022-09-03 16:30:00|7085.19|6965.19|7094.24|6974.24|7094.53|6974.53|7084.48|6964.48|265
1662222900000|2022-09-03 16:35:00|7094.25|6974.25|7101.66|6981.66|7102.03|6982.03|7093.96|6973.96|283
1662223200000|2022-09-03 16:40:00|7101.71|6981.71|7094.11|6974.11|7102.27|6982.27|7094.11|6974.11|261
1662223500000|2022-09-03 16:45:00|7094.13|6974.13|7094.94|6974.94|7096.65|6976.65|7093.92|6973.92|260
1662223800000|2022-09-03 16:50:00|7094.95|6974.95|7085.57|6965.57|7094.95|6974.95|7084.49|6964.49|271
1662224100000|2022-09-03 16:55:00|7085.7|6965.7|7085.03|6965.03|7087.06|6967.06|7085.03|6965.03|256
1662224400000|2022-09-03 17:00:00|7085.04|6965.04|7077.13|6957.13|7085.54|6965.54|7077.13|6957.13|271
1662224700000|2022-09-03 17:05:00|7077.08|6957.08|7072.07|6952.07|7077.1|6957.1|7071.97|6951.97|258
1662225000000|2022-09-03 17:10:00|7072.09|6952.09|7074.42|6954.42|7076.41|6956.41|7071.9|6951.9|271
1662225300000|2022-09-03 17:15:00|7074.43|6954.43|7072.42|6952.42|7076.26|6956.26|7069.34|6949.34|278
1662225600000|2022-09-03 17:20:00|7072.45|6952.45|7076.09|6956.09|7076.44|6956.44|7069.69|6949.69|256
1662225900000|2022-09-03 17:25:00|7076.11|6956.11|7075.95|6955.95|7077.53|6957.53|7073.67|6953.67|264
1662226200000|2022-09-03 17:30:00|7075.96|6955.96|7080.08|6960.08|7080.16|6960.16|7074.59|6954.59|258
1662226500000|2022-09-03 17:35:00|7080.05|6960.05|7086.63|6966.63|7086.65|6966.65|7080.05|6960.05|250
1662226800000|2022-09-03 17:40:00|7086.67|6966.67|7087.75|6967.75|7088.24|6968.24|7085.79|6965.79|251
1662227100000|2022-09-03 17:45:00|7087.8|6967.8|7088.77|6968.77|7090.55|6970.55|7086.95|6966.95|261
1662227400000|2022-09-03 17:50:00|7088.81|6968.81|7092.84|6972.84|7092.84|6972.84|7088.81|6968.81|248
1662227700000|2022-09-03 17:55:00|7093.02|6973.02|7096.76|6976.76|7097.45|6977.45|7093.02|6973.02|265
1662228000000|2022-09-03 18:00:00|7096.72|6976.72|7096.45|6976.45|7097.66|6977.66|7094.91|6974.91|252
1662228300000|2022-09-03 18:05:00|7096.2|6976.2|7102.59|6982.59|7102.59|6982.59|7094.72|6974.72|267
1662228600000|2022-09-03 18:10:00|7102.63|6982.63|7099.76|6979.76|7103.36|6983.36|7099.04|6979.04|253
1662228900000|2022-09-03 18:15:00|7099.77|6979.77|7098.98|6978.98|7103.46|6983.46|7098.98|6978.98|262
1662229200000|2022-09-03 18:20:00|7098.89|6978.89|7097.33|6977.33|7099.06|6979.06|7097.33|6977.33|252
1662229500000|2022-09-03 18:25:00|7097.37|6977.37|7093.87|6973.87|7098.33|6978.33|7093.69|6973.69|242
1662229800000|2022-09-03 18:30:00|7093.83|6973.83|7094.5|6974.5|7095.29|6975.29|7092.43|6972.43|246
1662230100000|2022-09-03 18:35:00|7094.69|6974.69|7095.58|6975.58|7096.19|6976.19|7094.32|6974.32|256
1662230400000|2022-09-03 18:40:00|7095.59|6975.59|7098.61|6978.61|7098.86|6978.86|7095.31|6975.31|240
1662230700000|2022-09-03 18:45:00|7098.52|6978.52|7100.52|6980.52|7100.52|6980.52|7097.95|6977.95|226
1662231000000|2022-09-03 18:50:00|7100.43|6980.43|7081.04|6961.04|7100.46|6980.46|7077.55|6957.55|268
1662231300000|2022-09-03 18:55:00|7081.09|6961.09|7076.5|6956.5|7082.96|6962.96|7076.02|6956.02|255
1662231600000|2022-09-03 19:00:00|7076.58|6956.58|7073.64|6953.64|7077.03|6957.03|7069.71|6949.71|251
1662231900000|2022-09-03 19:05:00|7073.69|6953.69|7065.58|6945.58|7073.69|6953.69|7065.52|6945.52|252
1662232200000|2022-09-03 19:10:00|7065.64|6945.64|7044.84|6924.84|7065.64|6945.64|7036.55|6916.55|289
1662232500000|2022-09-03 19:15:00|7044.91|6924.91|7045.36|6925.36|7045.36|6925.36|7039.4|6919.4|275
1662232800000|2022-09-03 19:20:00|7045.38|6925.38|7074.69|6954.69|7074.7|6954.7|7045.38|6925.38|277
1662233100000|2022-09-03 19:25:00|7074.72|6954.72|7085.69|6965.69|7085.71|6965.71|7074.57|6954.57|263
1662233400000|2022-09-03 19:30:00|7085.68|6965.68|7101.6|6981.6|7103.91|6983.91|7085.44|6965.44|272
1662233700000|2022-09-03 19:35:00|7101.59|6981.59|7096.67|6976.67|7101.69|6981.69|7095.71|6975.71|261
1662234000000|2022-09-03 19:40:00|7096.79|6976.79|7087.92|6967.92|7098.36|6978.36|7086.93|6966.93|267
1662234300000|2022-09-03 19:45:00|7087.93|6967.93|7066.43|6946.43|7088.01|6968.01|7063.65|6943.65|275
1662234600000|2022-09-03 19:50:00|7066.49|6946.49|7063.14|6943.14|7066.89|6946.89|7060.5|6940.5|272
1662234900000|2022-09-03 19:55:00|7063.12|6943.12|7062.95|6942.95|7063.15|6943.15|7059.76|6939.76|253
1662235200000|2022-09-03 20:00:00|7063.04|6943.04|7062.63|6942.63|7063.24|6943.24|7058.29|6938.29|260
1662235500000|2022-09-03 20:05:00|7062.53|6942.53|7072.51|6952.51|7073.72|6953.72|7062.53|6942.53|265
1662235800000|2022-09-03 20:10:00|7072.57|6952.57|7067.49|6947.49|7074.93|6954.93|7065.28|6945.28|260
1662236100000|2022-09-03 20:15:00|7067.48|6947.48|7075.2|6955.2|7075.78|6955.78|7063.43|6943.43|257
1662236400000|2022-09-03 20:20:00|7075.21|6955.21|7074.18|6954.18|7075.62|6955.62|7072.76|6952.76|256
1662236700000|2022-09-03 20:25:00|7074.29|6954.29|7074.19|6954.19|7075.65|6955.65|7073.07|6953.07|246
1662237000000|2022-09-03 20:30:00|7074.17|6954.17|7065.31|6945.31|7074.21|6954.21|7064.09|6944.09|267
1662237300000|2022-09-03 20:35:00|7065.27|6945.27|7068.71|6948.71|7068.81|6948.81|7062.44|6942.44|259
1662237600000|2022-09-03 20:40:00|7068.7|6948.7|7077.02|6957.02|7077.02|6957.02|7066.32|6946.32|275
1662237900000|2022-09-03 20:45:00|7077.07|6957.07|7077.01|6957.01|7078.71|6958.71|7076.44|6956.44|254
1662238200000|2022-09-03 20:50:00|7076.96|6956.96|7077.77|6957.77|7079.23|6959.23|7076.49|6956.49|244
1662238500000|2022-09-03 20:55:00|7077.81|6957.81|7078.14|6958.14|7080.87|6960.87|7077.61|6957.61|244
1662238800000|2022-09-03 21:00:00|7078.13|6958.13|7080.11|6960.11|7080.38|6960.38|7076.84|6956.84|259
1662239100000|2022-09-03 21:05:00|7080.16|6960.16|7081.25|6961.25|7081.32|6961.32|7078.41|6958.41|259
1662239400000|2022-09-03 21:10:00|7081.18|6961.18|7085.33|6965.33|7085.33|6965.33|7079.28|6959.28|266
1662239700000|2022-09-03 21:15:00|7085.29|6965.29|7085.14|6965.14|7086.57|6966.57|7084.78|6964.78|259
1662240000000|2022-09-03 21:20:00|7085.13|6965.13|7086.16|6966.16|7086.54|6966.54|7084.85|6964.85|258
1662240300000|2022-09-03 21:25:00|7086.17|6966.17|7086.79|6966.79|7086.97|6966.97|7084.97|6964.97|248
1662240600000|2022-09-03 21:30:00|7086.74|6966.74|7089.5|6969.5|7089.89|6969.89|7086.4|6966.4|255
1662240900000|2022-09-03 21:35:00|7089.47|6969.47|7091|6971|7091|6971|7089.3|6969.3|208
1662241200000|2022-09-03 21:40:00|7091.11|6971.11|7090.12|6970.12|7092.58|6972.58|7089.82|6969.82|235
1662241500000|2022-09-03 21:45:00|7090.07|6970.07|7089.64|6969.64|7090.12|6970.12|7086.95|6966.95|261
1662241800000|2022-09-03 21:50:00|7089.73|6969.73|7083.94|6963.94|7090.25|6970.25|7083.94|6963.94|258
1662242100000|2022-09-03 21:55:00|7084|6964|7081.19|6961.19|7084.23|6964.23|7080.36|6960.36|231
1662242400000|2022-09-03 22:00:00|7081.01|6961.01|7090.65|6970.65|7092.28|6972.28|7080.84|6960.84|252
1662242700000|2022-09-03 22:05:00|7090.63|6970.63|7091.84|6971.84|7094.83|6974.83|7089.3|6969.3|257
1662243000000|2022-09-03 22:10:00|7092.26|6972.26|7100.23|6980.23|7100.69|6980.69|7092.26|6972.26|264
1662243300000|2022-09-03 22:15:00|7100.08|6980.08|7100.68|6980.68|7106.49|6986.49|7100.08|6980.08|261
1662243600000|2022-09-03 22:20:00|7100.66|6980.66|7103.94|6983.94|7105.62|6985.62|7100.66|6980.66|246
1662243900000|2022-09-03 22:25:00|7104.18|6984.18|7103.97|6983.97|7104.92|6984.92|7101.16|6981.16|239
1662244200000|2022-09-03 22:30:00|7103.96|6983.96|7104.59|6984.59|7106.74|6986.74|7103.13|6983.13|259
1662244500000|2022-09-03 22:35:00|7104.62|6984.62|7101.52|6981.52|7105.61|6985.61|7101.24|6981.24|251
1662244800000|2022-09-03 22:40:00|7101.16|6981.16|7097.54|6977.54|7101.16|6981.16|7097.4|6977.4|246
1662245100000|2022-09-03 22:45:00|7097.48|6977.48|7096.1|6976.1|7097.84|6977.84|7093.99|6973.99|258
1662245400000|2022-09-03 22:50:00|7096.14|6976.14|7097.56|6977.56|7098.2|6978.2|7095.56|6975.56|230
1662245700000|2022-09-03 22:55:00|7097.54|6977.54|7092.8|6972.8|7097.83|6977.83|7090.99|6970.99|246
1662246000000|2022-09-03 23:00:00|7092.83|6972.83|7096.75|6976.75|7096.92|6976.92|7092.83|6972.83|247
1662246300000|2022-09-03 23:05:00|7096.73|6976.73|7095.98|6975.98|7097.66|6977.66|7095.66|6975.66|222
1662246600000|2022-09-03 23:10:00|7095.99|6975.99|7094.15|6974.15|7097.23|6977.23|7094.15|6974.15|223
1662246900000|2022-09-03 23:15:00|7094.17|6974.17|7089.65|6969.65|7097.06|6977.06|7089.37|6969.37|248
1662247200000|2022-09-03 23:20:00|7089.61|6969.61|7091.21|6971.21|7091.22|6971.22|7088.21|6968.21|243
1662247500000|2022-09-03 23:25:00|7091.16|6971.16|7084.86|6964.86|7092.36|6972.36|7084.67|6964.67|233
1662247800000|2022-09-03 23:30:00|7084.99|6964.99|7079.62|6959.62|7085.37|6965.37|7077.81|6957.81|259
1662248100000|2022-09-03 23:35:00|7079.55|6959.55|7082.01|6962.01|7082.14|6962.14|7078.99|6958.99|240
1662248400000|2022-09-03 23:40:00|7081.88|6961.88|7090.33|6970.33|7091.43|6971.43|7081.81|6961.81|239
1662248700000|2022-09-03 23:45:00|7090.31|6970.31|7095.35|6975.35|7095.35|6975.35|7089.3|6969.3|242
1662249000000|2022-09-03 23:50:00|7095.34|6975.34|7097.25|6977.25|7097.45|6977.45|7093.73|6973.73|254
1662249300000|2022-09-03 23:55:00|7097.32|6977.32|7103|6983|7103.07|6983.07|7097.32|6977.32|240
1662249600000|2022-09-04 00:00:00|7102.97|6982.97|7099.31|6979.31|7104.24|6984.24|7099.1|6979.1|255
1662249900000|2022-09-04 00:05:00|7099.36|6979.36|7103.66|6983.66|7104.36|6984.36|7099.29|6979.29|250
1662250200000|2022-09-04 00:10:00|7103.67|6983.67|7101.69|6981.69|7107.11|6987.11|7101.69|6981.69|255
1662250500000|2022-09-04 00:15:00|7101.43|6981.43|7101.81|6981.81|7102.21|6982.21|7093.24|6973.24|259
1662250800000|2022-09-04 00:20:00|7101.98|6981.98|7104.23|6984.23|7104.56|6984.56|7101.66|6981.66|243
1662251100000|2022-09-04 00:25:00|7104.35|6984.35|7110.75|6990.75|7115.03|6995.03|7104.33|6984.33|265
1662251400000|2022-09-04 00:30:00|7110.65|6990.65|7109.39|6989.39|7110.98|6990.98|7101.64|6981.64|258
1662251700000|2022-09-04 00:35:00|7109.5|6989.5|7103.24|6983.24|7110.4|6990.4|7103.16|6983.16|251
1662252000000|2022-09-04 00:40:00|7103.26|6983.26|7102|6982|7103.26|6983.26|7100.27|6980.27|260
1662252300000|2022-09-04 00:45:00|7102.21|6982.21|7101|6981|7103.63|6983.63|7100.24|6980.24|255
1662252600000|2022-09-04 00:50:00|7101.03|6981.03|7099.77|6979.77|7102.64|6982.64|7099.55|6979.55|243
1662252900000|2022-09-04 00:55:00|7099.75|6979.75|7097.83|6977.83|7100.23|6980.23|7097.83|6977.83|243
1662253200000|2022-09-04 01:00:00|7097.61|6977.61|7112.8|6992.8|7114.07|6994.07|7097.61|6977.61|274
1662253500000|2022-09-04 01:05:00|7112.88|6992.88|7109.01|6989.01|7117.58|6997.58|7108.6|6988.6|258
1662253800000|2022-09-04 01:10:00|7108.98|6988.98|7108.21|6988.21|7109.41|6989.41|7104.58|6984.58|256
1662254100000|2022-09-04 01:15:00|7108.3|6988.3|7116.21|6996.21|7117.48|6997.48|7108.23|6988.23|272
1662254400000|2022-09-04 01:20:00|7116.3|6996.3|7114.41|6994.41|7116.86|6996.86|7109.94|6989.94|257
1662254700000|2022-09-04 01:25:00|7114.56|6994.56|7117.02|6997.02|7118.24|6998.24|7114.51|6994.51|232
1662255000000|2022-09-04 01:30:00|7116.96|6996.96|7123.6|7003.6|7123.6|7003.6|7115.87|6995.87|256
1662255300000|2022-09-04 01:35:00|7123.62|7003.62|7123.09|7003.09|7129.95|7009.95|7122.77|7002.77|276
1662255600000|2022-09-04 01:40:00|7123.11|7003.11|7125.29|7005.29|7126.16|7006.16|7122.92|7002.92|255
1662255900000|2022-09-04 01:45:00|7124.8|7004.8|7114.22|6994.22|7125.1|7005.1|7114.07|6994.07|255
1662256200000|2022-09-04 01:50:00|7114.19|6994.19|7116.24|6996.24|7116.44|6996.44|7112.59|6992.59|245
1662256500000|2022-09-04 01:55:00|7116.17|6996.17|7112.66|6992.66|7116.17|6996.17|7112.48|6992.48|256
1662256800000|2022-09-04 02:00:00|7112.69|6992.69|7109.68|6989.68|7117.35|6997.35|7109.2|6989.2|264
1662257100000|2022-09-04 02:05:00|7109.7|6989.7|7115.28|6995.28|7117.52|6997.52|7109.61|6989.61|243
1662257400000|2022-09-04 02:10:00|7115.44|6995.44|7116.57|6996.57|7117.34|6997.34|7115.31|6995.31|231
1662257700000|2022-09-04 02:15:00|7116.44|6996.44|7120.28|7000.28|7120.39|7000.39|7115.86|6995.86|256
1662258000000|2022-09-04 02:20:00|7120.31|7000.31|7117.93|6997.93|7120.31|7000.31|7117.05|6997.05|227
1662258300000|2022-09-04 02:25:00|7117.84|6997.84|7125.06|7005.06|7126.58|7006.58|7117.55|6997.55|265
1662258600000|2022-09-04 02:30:00|7125.03|7005.03|7122.19|7002.19|7125.88|7005.88|7122.14|7002.14|253
1662258900000|2022-09-04 02:35:00|7122.2|7002.2|7115.63|6995.63|7122.24|7002.24|7115.57|6995.57|247
1662259200000|2022-09-04 02:40:00|7115.59|6995.59|7118.07|6998.07|7118.59|6998.59|7113.83|6993.83|253
1662259500000|2022-09-04 02:45:00|7118.1|6998.1|7113.92|6993.92|7119.03|6999.03|7113.52|6993.52|229
1662259800000|2022-09-04 02:50:00|7114.15|6994.15|7112.74|6992.74|7115.57|6995.57|7112.01|6992.01|249
1662260100000|2022-09-04 02:55:00|7112.73|6992.73|7112.98|6992.98|7114.05|6994.05|7112.15|6992.15|242
1662260400000|2022-09-04 03:00:00|7112.77|6992.77|7115.85|6995.85|7121.23|7001.23|7112.45|6992.45|259
1662260700000|2022-09-04 03:05:00|7115.74|6995.74|7112.53|6992.53|7115.74|6995.74|7110.66|6990.66|243
1662261000000|2022-09-04 03:10:00|7112.54|6992.54|7118.12|6998.12|7118.37|6998.37|7112.41|6992.41|245
1662261300000|2022-09-04 03:15:00|7118.14|6998.14|7115.78|6995.78|7119.01|6999.01|7114.4|6994.4|254
1662261600000|2022-09-04 03:20:00|7115.7|6995.7|7108.83|6988.83|7116.62|6996.62|7108.72|6988.72|255
1662261900000|2022-09-04 03:25:00|7108.85|6988.85|7097.67|6977.67|7110.45|6990.45|7097.67|6977.67|248
1662262200000|2022-09-04 03:30:00|7097.72|6977.72|7098.28|6978.28|7101.07|6981.07|7097.67|6977.67|249
1662262500000|2022-09-04 03:35:00|7098.3|6978.3|7096.65|6976.65|7100.64|6980.64|7095.45|6975.45|274
1662262800000|2022-09-04 03:40:00|7096.58|6976.58|7108.13|6988.13|7108.9|6988.9|7096.48|6976.48|271
1662263100000|2022-09-04 03:45:00|7108.01|6988.01|7104.2|6984.2|7109.14|6989.14|7103.08|6983.08|253
1662263400000|2022-09-04 03:50:00|7104.21|6984.21|7106.12|6986.12|7106.12|6986.12|7103.71|6983.71|250
1662263700000|2022-09-04 03:55:00|7106.26|6986.26|7108.32|6988.32|7109.73|6989.73|7104.88|6984.88|230
1662264000000|2022-09-04 04:00:00|7108.44|6988.44|7117.12|6997.12|7117.22|6997.22|7108.25|6988.25|256
1662264300000|2022-09-04 04:05:00|7117.06|6997.06|7114.98|6994.98|7117.94|6997.94|7114.86|6994.86|246
1662264600000|2022-09-04 04:10:00|7114.92|6994.92|7108.66|6988.66|7114.92|6994.92|7108.66|6988.66|245
1662264900000|2022-09-04 04:15:00|7108.54|6988.54|7109.69|6989.69|7110.5|6990.5|7106.75|6986.75|243
1662265200000|2022-09-04 04:20:00|7109.76|6989.76|7106.98|6986.98|7111.72|6991.72|7106.86|6986.86|252
1662265500000|2022-09-04 04:25:00|7107.01|6987.01|7109.49|6989.49|7109.99|6989.99|7105.18|6985.18|241
1662265800000|2022-09-04 04:30:00|7109.51|6989.51|7101.36|6981.36|7109.52|6989.52|7100.44|6980.44|260
1662266100000|2022-09-04 04:35:00|7101.4|6981.4|7103.75|6983.75|7103.75|6983.75|7099.64|6979.64|225
1662266400000|2022-09-04 04:40:00|7103.79|6983.79|7114.29|6994.29|7114.29|6994.29|7103.74|6983.74|228
1662266700000|2022-09-04 04:45:00|7114.37|6994.37|7117.11|6997.11|7117.84|6997.84|7113.94|6993.94|249
1662267000000|2022-09-04 04:50:00|7117.15|6997.15|7123.09|7003.09|7123.35|7003.35|7115.75|6995.75|258
1662267300000|2022-09-04 04:55:00|7122.93|7002.93|7130.5|7010.5|7130.64|7010.64|7122.24|7002.24|250
1662267600000|2022-09-04 05:00:00|7130.4|7010.4|7132.2|7012.2|7134.05|7014.05|7129.72|7009.72|248
1662267900000|2022-09-04 05:05:00|7132.38|7012.38|7129.12|7009.12|7132.94|7012.94|7128.55|7008.55|226
1662268200000|2022-09-04 05:10:00|7128.08|7008.08|7124.78|7004.78|7128.08|7008.08|7124.38|7004.38|250
1662268500000|2022-09-04 05:15:00|7124.77|7004.77|7120.18|7000.18|7125.26|7005.26|7119.91|6999.91|243
1662268800000|2022-09-04 05:20:00|7120.17|7000.17|7115.51|6995.51|7120.17|7000.17|7114.71|6994.71|243
1662269100000|2022-09-04 05:25:00|7115.61|6995.61|7114.27|6994.27|7115.61|6995.61|7113.38|6993.38|233
1662269400000|2022-09-04 05:30:00|7114.26|6994.26|7119.12|6999.12|7119.12|6999.12|7114.21|6994.21|237
1662269700000|2022-09-04 05:35:00|7119.14|6999.14|7114.74|6994.74|7119.93|6999.93|7114.31|6994.31|255
1662270000000|2022-09-04 05:40:00|7114.6|6994.6|7117.67|6997.67|7117.77|6997.77|7113.58|6993.58|235
1662270300000|2022-09-04 05:45:00|7117.69|6997.69|7113.99|6993.99|7119.45|6999.45|7113.74|6993.74|249
1662270600000|2022-09-04 05:50:00|7114.08|6994.08|7114.77|6994.77|7116.19|6996.19|7113.37|6993.37|238
1662270900000|2022-09-04 05:55:00|7114.76|6994.76|7110.26|6990.26|7114.96|6994.96|7109.28|6989.28|223
1662271200000|2022-09-04 06:00:00|7110.25|6990.25|7114.92|6994.92|7115.95|6995.95|7110.02|6990.02|246
1662271500000|2022-09-04 06:05:00|7114.91|6994.91|7114.9|6994.9|7115.39|6995.39|7112.74|6992.74|218
1662271800000|2022-09-04 06:10:00|7114.89|6994.89|7120.17|7000.17|7120.22|7000.22|7114.65|6994.65|226
1662272100000|2022-09-04 06:15:00|7120.13|7000.13|7117.96|6997.96|7120.13|7000.13|7117.14|6997.14|244
1662272400000|2022-09-04 06:20:00|7117.99|6997.99|7110.1|6990.1|7118.1|6998.1|7110.06|6990.06|244
1662272700000|2022-09-04 06:25:00|7110.08|6990.08|7103.6|6983.6|7110.08|6990.08|7103.46|6983.46|231
1662273000000|2022-09-04 06:30:00|7103.59|6983.59|7096.51|6976.51|7103.59|6983.59|7095.86|6975.86|255
1662273300000|2022-09-04 06:35:00|7096.58|6976.58|7089.75|6969.75|7096.58|6976.58|7088.77|6968.77|250
1662273600000|2022-09-04 06:40:00|7089.54|6969.54|7094.71|6974.71|7094.71|6974.71|7086.54|6966.54|259
1662273900000|2022-09-04 06:45:00|7094.73|6974.73|7081.08|6961.08|7096.17|6976.17|7080.79|6960.79|265
1662274200000|2022-09-04 06:50:00|7081.1|6961.1|7084.39|6964.39|7084.95|6964.95|7081.1|6961.1|260
1662274500000|2022-09-04 06:55:00|7084.3|6964.3|7089.51|6969.51|7090.12|6970.12|7084.25|6964.25|265
1662274800000|2022-09-04 07:00:00|7089.49|6969.49|7089.35|6969.35|7089.5|6969.5|7085.54|6965.54|246
1662275100000|2022-09-04 07:05:00|7089.36|6969.36|7089.94|6969.94|7091.41|6971.41|7088.01|6968.01|254
1662275400000|2022-09-04 07:10:00|7089.8|6969.8|7085|6965|7090.56|6970.56|7085|6965|257
1662275700000|2022-09-04 07:15:00|7084.99|6964.99|7086.42|6966.42|7086.97|6966.97|7078.95|6958.95|266
1662276000000|2022-09-04 07:20:00|7086.5|6966.5|7089.5|6969.5|7089.5|6969.5|7086.5|6966.5|234
1662276300000|2022-09-04 07:25:00|7089.57|6969.57|7096|6976|7096.67|6976.67|7089.46|6969.46|234
1662276600000|2022-09-04 07:30:00|7095.99|6975.99|7094.18|6974.18|7096.86|6976.86|7094.18|6974.18|238
1662276900000|2022-09-04 07:35:00|7094.21|6974.21|7093.27|6973.27|7094.21|6974.21|7091.43|6971.43|247
1662277200000|2022-09-04 07:40:00|7093.17|6973.17|7088.4|6968.4|7093.29|6973.29|7087.93|6967.93|221
1662277500000|2022-09-04 07:45:00|7088.35|6968.35|7088.39|6968.39|7088.68|6968.68|7086.01|6966.01|246
1662277800000|2022-09-04 07:50:00|7088.44|6968.44|7087.5|6967.5|7089.03|6969.03|7085.68|6965.68|223
1662278100000|2022-09-04 07:55:00|7087.59|6967.59|7069.63|6949.63|7088.88|6968.88|7068.77|6948.77|261
1662278400000|2022-09-04 08:00:00|7069.66|6949.66|7058.75|6938.75|7069.71|6949.71|7051.79|6931.79|284
1662278700000|2022-09-04 08:05:00|7058.88|6938.88|7080.92|6960.92|7081.16|6961.16|7058.88|6938.88|277
1662279000000|2022-09-04 08:10:00|7080.77|6960.77|7079.09|6959.09|7081.79|6961.79|7073.47|6953.47|263
1662279300000|2022-09-04 08:15:00|7078.87|6958.87|7083.52|6963.52|7083.61|6963.61|7074.55|6954.55|262
1662279600000|2022-09-04 08:20:00|7083.48|6963.48|7084.18|6964.18|7086.1|6966.1|7082.79|6962.79|247
1662279900000|2022-09-04 08:25:00|7084.22|6964.22|7075.95|6955.95|7084.25|6964.25|7075.23|6955.23|258
1662280200000|2022-09-04 08:30:00|7076.02|6956.02|7075.8|6955.8|7076.41|6956.41|7072.84|6952.84|241
1662280500000|2022-09-04 08:35:00|7075.79|6955.79|7099.98|6979.98|7099.98|6979.98|7074.68|6954.68|269
1662280800000|2022-09-04 08:40:00|7100.2|6980.2|7103.06|6983.06|7103.46|6983.46|7099.91|6979.91|255
1662281100000|2022-09-04 08:45:00|7103|6983|7108.16|6988.16|7108.33|6988.33|7102.24|6982.24|251
1662281400000|2022-09-04 08:50:00|7108.19|6988.19|7098.81|6978.81|7108.25|6988.25|7097.29|6977.29|255
1662281700000|2022-09-04 08:55:00|7099|6979|7100.43|6980.43|7100.43|6980.43|7098|6978|236
1662282000000|2022-09-04 09:00:00|7100.44|6980.44|7116.81|6996.81|7116.91|6996.91|7099.66|6979.66|269
1662282300000|2022-09-04 09:05:00|7116.74|6996.74|7123.24|7003.24|7125.71|7005.71|7114.7|6994.7|269
1662282600000|2022-09-04 09:10:00|7123.12|7003.12|7122.22|7002.22|7127.07|7007.07|7122.18|7002.18|254
1662282900000|2022-09-04 09:15:00|7122.19|7002.19|7118.44|6998.44|7123.21|7003.21|7118.03|6998.03|257
1662283200000|2022-09-04 09:20:00|7118.45|6998.45|7114.6|6994.6|7118.94|6998.94|7114.05|6994.05|252
1662283500000|2022-09-04 09:25:00|7114.81|6994.81|7113.95|6993.95|7115.51|6995.51|7112.6|6992.6|247
1662283800000|2022-09-04 09:30:00|7113.96|6993.96|7112.01|6992.01|7119.5|6999.5|7111.89|6991.89|247
1662284100000|2022-09-04 09:35:00|7112.1|6992.1|7119.78|6999.78|7120.36|7000.36|7112|6992|251
1662284400000|2022-09-04 09:40:00|7119.77|6999.77|7130.69|7010.69|7130.75|7010.75|7119.66|6999.66|283
1662284700000|2022-09-04 09:45:00|7130.92|7010.92|7134.03|7014.03|7134.07|7014.07|7127.8|7007.8|284
1662285000000|2022-09-04 09:50:00|7134.16|7014.16|7139.32|7019.32|7141.49|7021.49|7132.2|7012.2|286
1662285300000|2022-09-04 09:55:00|7139.29|7019.29|7131.15|7011.15|7140.21|7020.21|7130.64|7010.64|285
1662285600000|2022-09-04 10:00:00|7130.99|7010.99|7135.16|7015.16|7135.16|7015.16|7129.29|7009.29|292
1662285900000|2022-09-04 10:05:00|7135.5|7015.5|7134.84|7014.84|7137.75|7017.75|7133.41|7013.41|287
1662286200000|2022-09-04 10:10:00|7134.77|7014.77|7131.38|7011.38|7135.68|7015.68|7130.27|7010.27|283
1662286500000|2022-09-04 10:15:00|7131.37|7011.37|7131.34|7011.34|7131.99|7011.99|7128.31|7008.31|279
1662286800000|2022-09-04 10:20:00|7131.29|7011.29|7137.89|7017.89|7137.98|7017.98|7131.07|7011.07|263
1662287100000|2022-09-04 10:25:00|7137.9|7017.9|7139.18|7019.18|7139.44|7019.44|7137.9|7017.9|253
1662287400000|2022-09-04 10:30:00|7139.33|7019.33|7141.59|7021.59|7141.82|7021.82|7138.86|7018.86|266
1662287700000|2022-09-04 10:35:00|7141.57|7021.57|7144.92|7024.92|7145|7025|7141.56|7021.56|259
1662288000000|2022-09-04 10:40:00|7144.91|7024.91|7144.03|7024.03|7145.17|7025.17|7143.4|7023.4|251
1662288300000|2022-09-04 10:45:00|7144.01|7024.01|7143.83|7023.83|7145.51|7025.51|7140.86|7020.86|272
1662288600000|2022-09-04 10:50:00|7143.86|7023.86|7135.45|7015.45|7144.06|7024.06|7135.41|7015.41|264
1662288900000|2022-09-04 10:55:00|7135.43|7015.43|7138.56|7018.56|7138.88|7018.88|7134.72|7014.72|268
1662289200000|2022-09-04 11:00:00|7138.53|7018.53|7132.33|7012.33|7139.41|7019.41|7131.4|7011.4|276
1662289500000|2022-09-04 11:05:00|7132.4|7012.4|7124.21|7004.21|7132.4|7012.4|7123.99|7003.99|279
1662289800000|2022-09-04 11:10:00|7124.17|7004.17|7125.75|7005.75|7128.88|7008.88|7124.16|7004.16|272
1662290100000|2022-09-04 11:15:00|7125.69|7005.69|7121.7|7001.7|7125.84|7005.84|7119.37|6999.37|274
1662290400000|2022-09-04 11:20:00|7121.68|7001.68|7133.04|7013.04|7135.61|7015.61|7121.63|7001.63|282
1662290700000|2022-09-04 11:25:00|7133.14|7013.14|7135.29|7015.29|7135.29|7015.29|7131.66|7011.66|280
1662291000000|2022-09-04 11:30:00|7135.27|7015.27|7134.48|7014.48|7137.49|7017.49|7133.95|7013.95|270
1662291300000|2022-09-04 11:35:00|7134.49|7014.49|7141.16|7021.16|7143.57|7023.57|7134.49|7014.49|274
1662291600000|2022-09-04 11:40:00|7141.21|7021.21|7139.83|7019.83|7141.8|7021.8|7139.4|7019.4|256
1662291900000|2022-09-04 11:45:00|7139.84|7019.84|7141.64|7021.64|7143.47|7023.47|7139.56|7019.56|262
1662292200000|2022-09-04 11:50:00|7141.59|7021.59|7145.68|7025.68|7146.18|7026.18|7141.03|7021.03|264
1662292500000|2022-09-04 11:55:00|7145.72|7025.72|7165.76|7045.76|7165.76|7045.76|7145.71|7025.71|277
1662292800000|2022-09-04 12:00:00|7166.14|7046.14|7191.26|7071.26|7208.89|7088.89|7166.14|7046.14|297
1662293100000|2022-09-04 12:05:00|7191.13|7071.13|7164.23|7044.23|7191.13|7071.13|7164.23|7044.23|288
1662293400000|2022-09-04 12:10:00|7164.21|7044.21|7140.41|7020.41|7164.21|7044.21|7138.72|7018.72|295
1662293700000|2022-09-04 12:15:00|7140.32|7020.32|7148.68|7028.68|7149.58|7029.58|7138.25|7018.25|278
1662294000000|2022-09-04 12:20:00|7148.62|7028.62|7165.78|7045.78|7165.92|7045.92|7147.44|7027.44|279
1662294300000|2022-09-04 12:25:00|7165.65|7045.65|7168.23|7048.23|7171.02|7051.02|7165.55|7045.55|267
1662294600000|2022-09-04 12:30:00|7168.27|7048.27|7169.62|7049.62|7175.8|7055.8|7167.06|7047.06|271
1662294900000|2022-09-04 12:35:00|7169.58|7049.58|7167.8|7047.8|7169.59|7049.59|7165.57|7045.57|258
1662295200000|2022-09-04 12:40:00|7167.89|7047.89|7170.74|7050.74|7171.63|7051.63|7167.89|7047.89|260
1662295500000|2022-09-04 12:45:00|7170.68|7050.68|7160.21|7040.21|7170.79|7050.79|7160.15|7040.15|267
1662295800000|2022-09-04 12:50:00|7160.22|7040.22|7168.62|7048.62|7170.32|7050.32|7159.92|7039.92|254
1662296100000|2022-09-04 12:55:00|7168.78|7048.78|7176.92|7056.92|7177.14|7057.14|7167.78|7047.78|268
1662296400000|2022-09-04 13:00:00|7176.9|7056.9|7171.48|7051.48|7178.94|7058.94|7170.72|7050.72|282
1662296700000|2022-09-04 13:05:00|7171.54|7051.54|7158.78|7038.78|7171.69|7051.69|7158.78|7038.78|257
1662297000000|2022-09-04 13:10:00|7158.72|7038.72|7160.02|7040.02|7162.82|7042.82|7158.35|7038.35|269
1662297300000|2022-09-04 13:15:00|7159.95|7039.95|7148.93|7028.93|7160.61|7040.61|7148.69|7028.69|274
1662297600000|2022-09-04 13:20:00|7148.83|7028.83|7144.21|7024.21|7150.34|7030.34|7144.11|7024.11|275
1662297900000|2022-09-04 13:25:00|7144.2|7024.2|7142.39|7022.39|7146.29|7026.29|7141.29|7021.29|260
1662298200000|2022-09-04 13:30:00|7142.37|7022.37|7138.17|7018.17|7145.11|7025.11|7135.67|7015.67|265
1662298500000|2022-09-04 13:35:00|7138.2|7018.2|7131.35|7011.35|7139.33|7019.33|7131.27|7011.27|262
1662298800000|2022-09-04 13:40:00|7131.34|7011.34|7133.48|7013.48|7133.71|7013.71|7129.84|7009.84|271
1662299100000|2022-09-04 13:45:00|7133.53|7013.53|7132.91|7012.91|7135.12|7015.12|7131.47|7011.47|262
1662299400000|2022-09-04 13:50:00|7132.78|7012.78|7107.48|6987.48|7132.78|7012.78|7107.48|6987.48|277
1662299700000|2022-09-04 13:55:00|7106.92|6986.92|7103.83|6983.83|7110.34|6990.34|7100.25|6980.25|281
1662300000000|2022-09-04 14:00:00|7103.85|6983.85|7091.53|6971.53|7105.81|6985.81|7091.11|6971.11|286
1662300300000|2022-09-04 14:05:00|7091.45|6971.45|7102.96|6982.96|7102.96|6982.96|7091.45|6971.45|279
1662300600000|2022-09-04 14:10:00|7102.97|6982.97|7114.76|6994.76|7115.36|6995.36|7099.76|6979.76|280
1662300900000|2022-09-04 14:15:00|7114.77|6994.77|7120.41|7000.41|7120.79|7000.79|7113.01|6993.01|274
1662301200000|2022-09-04 14:20:00|7120.37|7000.37|7118.79|6998.79|7120.69|7000.69|7116.03|6996.03|257
1662301500000|2022-09-04 14:25:00|7118.75|6998.75|7115.64|6995.64|7119.27|6999.27|7115.44|6995.44|263
1662301800000|2022-09-04 14:30:00|7115.62|6995.62|7115.13|6995.13|7116.01|6996.01|7111.11|6991.11|269
1662302100000|2022-09-04 14:35:00|7115.22|6995.22|7118.96|6998.96|7119.4|6999.4|7115.04|6995.04|259
1662302400000|2022-09-04 14:40:00|7118.92|6998.92|7114.28|6994.28|7119.79|6999.79|7113.9|6993.9|256
1662302700000|2022-09-04 14:45:00|7114.59|6994.59|7115.58|6995.58|7115.88|6995.88|7113.24|6993.24|250
1662303000000|2022-09-04 14:50:00|7115.45|6995.45|7112.63|6992.63|7115.98|6995.98|7112.63|6992.63|255
1662303300000|2022-09-04 14:55:00|7112.64|6992.64|7120.19|7000.19|7120.19|7000.19|7111.29|6991.29|272
1662303600000|2022-09-04 15:00:00|7120.07|7000.07|7130.57|7010.57|7131.47|7011.47|7119.85|6999.85|271
1662303900000|2022-09-04 15:05:00|7130.62|7010.62|7126.63|7006.63|7132.02|7012.02|7126.38|7006.38|259
1662304200000|2022-09-04 15:10:00|7126.7|7006.7|7126.31|7006.31|7128.44|7008.44|7124.13|7004.13|264
1662304500000|2022-09-04 15:15:00|7126.24|7006.24|7118.96|6998.96|7126.5|7006.5|7118.12|6998.12|267
1662304800000|2022-09-04 15:20:00|7119.03|6999.03|7123.59|7003.59|7124.43|7004.43|7118.89|6998.89|255
1662305100000|2022-09-04 15:25:00|7123.61|7003.61|7129.8|7009.8|7129.89|7009.89|7123.61|7003.61|255
1662305400000|2022-09-04 15:30:00|7129.74|7009.74|7123.95|7003.95|7131.58|7011.58|7123.79|7003.79|255
1662305700000|2022-09-04 15:35:00|7124.04|7004.04|7123.26|7003.26|7124.04|7004.04|7116.29|6996.29|261
1662306000000|2022-09-04 15:40:00|7123.23|7003.23|7118.94|6998.94|7123.23|7003.23|7116.59|6996.59|253
1662306300000|2022-09-04 15:45:00|7119.04|6999.04|7125.17|7005.17|7125.17|7005.17|7119.04|6999.04|260
1662306600000|2022-09-04 15:50:00|7125.24|7005.24|7132.62|7012.62|7133.67|7013.67|7125.24|7005.24|261
1662306900000|2022-09-04 15:55:00|7132.68|7012.68|7146.95|7026.95|7147.14|7027.14|7132.61|7012.61|269
1662307200000|2022-09-04 16:00:00|7147.02|7027.02|7138.81|7018.81|7150.15|7030.15|7137.63|7017.63|266
1662307500000|2022-09-04 16:05:00|7138.83|7018.83|7130.19|7010.19|7138.99|7018.99|7128.95|7008.95|257
1662307800000|2022-09-04 16:10:00|7130.13|7010.13|7128.15|7008.15|7130.13|7010.13|7124.94|7004.94|247
1662308100000|2022-09-04 16:15:00|7128.22|7008.22|7128.1|7008.1|7129.75|7009.75|7126.81|7006.81|259
1662308400000|2022-09-04 16:20:00|7127.84|7007.84|7121.85|7001.85|7127.84|7007.84|7121.61|7001.61|243
1662308700000|2022-09-04 16:25:00|7121.93|7001.93|7129.76|7009.76|7129.76|7009.76|7121.66|7001.66|252
1662309000000|2022-09-04 16:30:00|7129.83|7009.83|7140.57|7020.57|7140.76|7020.76|7129.59|7009.59|263
1662309300000|2022-09-04 16:35:00|7140.44|7020.44|7149.18|7029.18|7149.33|7029.33|7139.2|7019.2|256
1662309600000|2022-09-04 16:40:00|7149.19|7029.19|7161.5|7041.5|7162.8|7042.8|7149.16|7029.16|277
1662309900000|2022-09-04 16:45:00|7161.35|7041.35|7164.19|7044.19|7166.23|7046.23|7160.16|7040.16|274
1662310200000|2022-09-04 16:50:00|7164.21|7044.21|7171.31|7051.31|7172.14|7052.14|7164.13|7044.13|274
1662310500000|2022-09-04 16:55:00|7171.32|7051.32|7171.61|7051.61|7175.01|7055.01|7169.12|7049.12|268
1662310800000|2022-09-04 17:00:00|7171.54|7051.54|7180.46|7060.46|7183.29|7063.29|7171.33|7051.33|269
1662311100000|2022-09-04 17:05:00|7180.45|7060.45|7171.76|7051.76|7186.78|7066.78|7171.76|7051.76|259
1662311400000|2022-09-04 17:10:00|7171.67|7051.67|7174.81|7054.81|7174.93|7054.93|7169.88|7049.88|267
1662311700000|2022-09-04 17:15:00|7174.82|7054.82|7178.61|7058.61|7180.94|7060.94|7174.67|7054.67|270
1662312000000|2022-09-04 17:20:00|7178.54|7058.54|7178.09|7058.09|7182.22|7062.22|7177.61|7057.61|272
1662312300000|2022-09-04 17:25:00|7178.12|7058.12|7169.51|7049.51|7178.44|7058.44|7167.44|7047.44|259
1662312600000|2022-09-04 17:30:00|7169.5|7049.5|7168.2|7048.2|7169.54|7049.54|7165.51|7045.51|257
1662312900000|2022-09-04 17:35:00|7168.19|7048.19|7174.07|7054.07|7175.61|7055.61|7168.07|7048.07|275
1662313200000|2022-09-04 17:40:00|7174.15|7054.15|7170.32|7050.32|7174.93|7054.93|7168.83|7048.83|262
1662313500000|2022-09-04 17:45:00|7170.42|7050.42|7171.44|7051.44|7175.41|7055.41|7170.33|7050.33|265
1662313800000|2022-09-04 17:50:00|7171.46|7051.46|7166.96|7046.96|7171.46|7051.46|7166.87|7046.87|275
1662314100000|2022-09-04 17:55:00|7167.07|7047.07|7170.79|7050.79|7171.79|7051.79|7166.05|7046.05|263
1662314400000|2022-09-04 18:00:00|7170.76|7050.76|7167.78|7047.78|7171.3|7051.3|7167.46|7047.46|261
1662314700000|2022-09-04 18:05:00|7167.74|7047.74|7165.73|7045.73|7168|7048|7165.58|7045.58|251
1662315000000|2022-09-04 18:10:00|7165.44|7045.44|7161.55|7041.55|7165.44|7045.44|7160.63|7040.63|262
1662315300000|2022-09-04 18:15:00|7161.49|7041.49|7166.93|7046.93|7167.43|7047.43|7161.48|7041.48|265
1662315600000|2022-09-04 18:20:00|7166.95|7046.95|7175.65|7055.65|7179.07|7059.07|7165.4|7045.4|263
1662315900000|2022-09-04 18:25:00|7175.52|7055.52|7172.33|7052.33|7175.65|7055.65|7170.52|7050.52|257
1662316200000|2022-09-04 18:30:00|7172.34|7052.34|7171.77|7051.77|7176.62|7056.62|7169.77|7049.77|270
1662316500000|2022-09-04 18:35:00|7171.83|7051.83|7154.83|7034.83|7171.97|7051.97|7154|7034|263
1662316800000|2022-09-04 18:40:00|7154.96|7034.96|7156.62|7036.62|7156.82|7036.82|7153.79|7033.79|251
1662317100000|2022-09-04 18:45:00|7156.67|7036.67|7154.76|7034.76|7157.25|7037.25|7149.39|7029.39|260
1662317400000|2022-09-04 18:50:00|7154.8|7034.8|7160.4|7040.4|7160.5|7040.5|7154.67|7034.67|252
1662317700000|2022-09-04 18:55:00|7160.42|7040.42|7163.06|7043.06|7164.18|7044.18|7160.26|7040.26|254
1662318000000|2022-09-04 19:00:00|7163.07|7043.07|7157.48|7037.48|7163.82|7043.82|7157.46|7037.46|268
1662318300000|2022-09-04 19:05:00|7157.11|7037.11|7158.15|7038.15|7159.61|7039.61|7156.82|7036.82|262
1662318600000|2022-09-04 19:10:00|7158.13|7038.13|7162.64|7042.64|7164.7|7044.7|7157.99|7037.99|261
1662318900000|2022-09-04 19:15:00|7162.69|7042.69|7167.14|7047.14|7167.14|7047.14|7160.46|7040.46|288
1662319200000|2022-09-04 19:20:00|7167.46|7047.46|7171.2|7051.2|7172.96|7052.96|7167.46|7047.46|259
1662319500000|2022-09-04 19:25:00|7171.21|7051.21|7170.91|7042.91|7175.2|7051.29|7169.82|7042.91|260
1662319800000|2022-09-04 19:30:00|7170.92|7042.92|7165.28|7037.28|7171.4|7043.4|7165.18|7037.18|256
1662320100000|2022-09-04 19:35:00|7165.22|7037.22|7160.23|7032.23|7165.26|7037.26|7159.52|7031.52|244
1662320400000|2022-09-04 19:40:00|7160.44|7032.44|7168.44|7040.44|7168.76|7040.76|7160.25|7032.25|257
1662320700000|2022-09-04 19:45:00|7168.46|7040.46|7162.96|7034.96|7168.52|7040.52|7162.16|7034.16|254
1662321000000|2022-09-04 19:50:00|7163.03|7035.03|7162.49|7034.49|7164.84|7036.84|7161.04|7033.04|249
1662321300000|2022-09-04 19:55:00|7162.37|7034.37|7160.89|7032.89|7162.37|7034.37|7159.95|7031.95|260
1662321600000|2022-09-04 20:00:00|7160.96|7032.96|7161.81|7033.81|7166.6|7038.6|7160.96|7032.96|268
1662321900000|2022-09-04 20:05:00|7161.8|7033.8|7155.55|7027.55|7164.32|7036.32|7154.53|7026.53|262
1662322200000|2022-09-04 20:10:00|7155.44|7027.44|7159.81|7031.81|7159.85|7031.85|7155.28|7027.28|244
1662322500000|2022-09-04 20:15:00|7159.78|7031.78|7164.27|7036.27|7168.11|7040.11|7159.78|7031.78|282
1662322800000|2022-09-04 20:20:00|7164.29|7036.29|7162.29|7034.29|7164.59|7036.59|7160.18|7032.18|256
1662323100000|2022-09-04 20:25:00|7162.32|7034.32|7166.25|7038.25|7166.25|7038.25|7160.12|7032.12|260
1662323400000|2022-09-04 20:30:00|7166.35|7038.35|7170.2|7042.2|7170.33|7042.33|7166.21|7038.21|257
1662323700000|2022-09-04 20:35:00|7170.19|7042.19|7178.44|7050.44|7178.68|7050.68|7170.14|7042.14|257
1662324000000|2022-09-04 20:40:00|7178.43|7050.43|7174.58|7046.58|7180.08|7052.08|7174.44|7046.44|258
1662324300000|2022-09-04 20:45:00|7174.6|7046.6|7173.26|7045.26|7178.88|7050.88|7172.65|7044.65|271
1662324600000|2022-09-04 20:50:00|7173.29|7045.29|7176.15|7048.15|7177.9|7049.9|7173.25|7045.25|257
1662324900000|2022-09-04 20:55:00|7175.98|7047.98|7175.62|7047.62|7175.98|7047.98|7174.31|7046.31|257
1662325200000|2022-09-04 21:00:00|7175.53|7047.53|7175.81|7047.81|7180.13|7052.13|7174.99|7046.99|277
1662325500000|2022-09-04 21:05:00|7175.92|7047.92|7175.53|7047.53|7175.93|7047.93|7171.5|7043.5|257
1662325800000|2022-09-04 21:10:00|7175.48|7047.48|7170.51|7050.51|7178.96|7053.26|7170.44|7047.48|253
1662326100000|2022-09-04 21:15:00|7170.55|7050.55|7171.76|7051.76|7172.96|7052.96|7170.24|7050.24|266
1662326400000|2022-09-04 21:20:00|7171.81|7051.81|7175.09|7055.09|7175.72|7055.72|7171.06|7051.06|245
1662326700000|2022-09-04 21:25:00|7175.07|7055.07|7184.66|7064.66|7187.25|7067.25|7174.43|7054.43|268
1662327000000|2022-09-04 21:30:00|7184.76|7064.76|7180.9|7060.9|7185.17|7065.17|7180.74|7060.74|257
1662327300000|2022-09-04 21:35:00|7180.96|7060.96|7183.61|7063.61|7186.4|7066.4|7180.29|7060.29|241
1662327600000|2022-09-04 21:40:00|7183.62|7063.62|7175.46|7055.46|7184.95|7064.95|7175.46|7055.46|226
1662327900000|2022-09-04 21:45:00|7175.4|7055.4|7164.88|7044.88|7175.4|7055.4|7164.84|7044.84|242
1662328200000|2022-09-04 21:50:00|7164.87|7044.87|7160.37|7040.37|7164.88|7044.88|7151.76|7031.76|250
1662328500000|2022-09-04 21:55:00|7160.72|7040.72|7167.57|7047.57|7174.14|7054.14|7160.72|7040.72|285
1662328800000|2022-09-04 22:00:00|7167.51|7047.51|7164.36|7044.36|7170.77|7050.77|7163.62|7043.62|286
1662329100000|2022-09-04 22:05:00|7164.32|7044.32|7157.28|7037.28|7164.59|7044.59|7155.27|7035.27|282
1662329400000|2022-09-04 22:10:00|7157.26|7037.26|7151.57|7031.57|7157.26|7037.26|7150.46|7030.46|268
1662329700000|2022-09-04 22:15:00|7151.36|7031.36|7150.06|7030.06|7151.36|7031.36|7148.19|7028.19|266
1662330000000|2022-09-04 22:20:00|7150.07|7030.07|7155.88|7035.88|7156.99|7036.99|7149.87|7029.87|268
1662330300000|2022-09-04 22:25:00|7155.92|7035.92|7158.63|7038.63|7159.05|7039.05|7153.29|7033.29|254
1662330600000|2022-09-04 22:30:00|7158.65|7038.65|7163.35|7043.35|7164.28|7044.28|7158.17|7038.17|265
1662330900000|2022-09-04 22:35:00|7163.3|7043.3|7169.89|7049.89|7170.58|7050.58|7163.3|7043.3|252
1662331200000|2022-09-04 22:40:00|7169.96|7049.96|7165.12|7045.12|7169.96|7049.96|7163.64|7043.64|250
1662331500000|2022-09-04 22:45:00|7165.14|7045.14|7151.81|7031.81|7165.18|7045.18|7151.44|7031.44|259
1662331800000|2022-09-04 22:50:00|7151.94|7031.94|7154.9|7034.9|7154.99|7034.99|7148.72|7028.72|264
1662332100000|2022-09-04 22:55:00|7154.95|7034.95|7151.32|7031.32|7154.95|7034.95|7151.22|7031.22|250
1662332400000|2022-09-04 23:00:00|7151.31|7031.31|7155.06|7035.06|7155.07|7035.07|7151.31|7031.31|252
1662332700000|2022-09-04 23:05:00|7155.05|7035.05|7158.47|7038.47|7159.33|7039.33|7155.03|7035.03|251
1662333000000|2022-09-04 23:10:00|7158.57|7038.57|7157.8|7037.8|7159.31|7039.31|7156.6|7036.6|256
1662333300000|2022-09-04 23:15:00|7157.7|7037.7|7150.94|7030.94|7158.16|7038.16|7150.77|7030.77|266
1662333600000|2022-09-04 23:20:00|7150.84|7030.84|7158.95|7038.95|7158.96|7038.96|7150|7030|253
1662333900000|2022-09-04 23:25:00|7159.15|7039.15|7177.75|7057.75|7180.63|7060.63|7159.15|7039.15|274
1662334200000|2022-09-04 23:30:00|7177.88|7057.88|7193.37|7073.37|7193.5|7073.5|7176.61|7056.61|277
1662334500000|2022-09-04 23:35:00|7193.45|7073.45|7197.53|7077.53|7197.94|7077.94|7192.58|7072.58|273
1662334800000|2022-09-04 23:40:00|7197.67|7077.67|7200.24|7080.24|7201.51|7081.51|7197.67|7077.67|256
1662335100000|2022-09-04 23:45:00|7200.22|7080.22|7195.91|7075.91|7201.41|7081.41|7195.33|7075.33|272
1662335400000|2022-09-04 23:50:00|7195.76|7075.76|7195.66|7075.66|7195.89|7075.89|7188.23|7068.23|264
1662335700000|2022-09-04 23:55:00|7195.73|7075.73|7205.45|7085.45|7205.45|7085.45|7195.59|7075.59|269
1662336000000|2022-09-05 00:00:00|7205.44|7085.44|7239.27|7119.27|7242.64|7122.64|7204.88|7084.88|280
1662336300000|2022-09-05 00:05:00|7239.36|7119.36|7208.88|7088.88|7240.23|7120.23|7206.72|7086.72|290
1662336600000|2022-09-05 00:10:00|7208.99|7088.99|7217.93|7097.93|7218.06|7098.06|7208.7|7088.7|265
1662336900000|2022-09-05 00:15:00|7217.99|7097.99|7202.48|7082.48|7218.23|7098.23|7202.48|7082.48|277
1662337200000|2022-09-05 00:20:00|7202.38|7082.38|7193.9|7073.9|7202.38|7082.38|7193.12|7073.12|272
1662337500000|2022-09-05 00:25:00|7193.95|7073.95|7199.5|7079.5|7199.72|7079.72|7191.99|7071.99|273
1662337800000|2022-09-05 00:30:00|7199.57|7079.57|7191.17|7071.17|7200.16|7080.16|7190.88|7070.88|271
1662338100000|2022-09-05 00:35:00|7191.15|7071.15|7191.97|7071.97|7194.67|7074.67|7190.15|7070.15|247
1662338400000|2022-09-05 00:40:00|7191.95|7071.95|7183.26|7063.26|7191.95|7071.95|7181.89|7061.89|273
1662338700000|2022-09-05 00:45:00|7183.28|7063.28|7185.59|7065.59|7186.22|7066.22|7182.98|7062.98|259
1662339000000|2022-09-05 00:50:00|7185.53|7065.53|7190.28|7070.28|7191.1|7071.1|7184.57|7064.57|269
1662339300000|2022-09-05 00:55:00|7190.21|7070.21|7195.51|7075.51|7196.23|7076.23|7190.21|7070.21|260
1662339600000|2022-09-05 01:00:00|7195.44|7075.44|7206.7|7086.7|7207.13|7087.13|7195.27|7075.27|267
1662339900000|2022-09-05 01:05:00|7206.74|7086.74|7217.06|7097.06|7217.42|7097.42|7206.69|7086.69|262
1662340200000|2022-09-05 01:10:00|7217.1|7097.1|7224.7|7104.7|7224.76|7104.76|7216.78|7096.78|267
1662340500000|2022-09-05 01:15:00|7224.69|7104.69|7211.19|7091.19|7225.98|7105.98|7210.98|7090.98|273
1662340800000|2022-09-05 01:20:00|7211.2|7091.2|7205.64|7085.64|7211.24|7091.24|7204.53|7084.53|266
1662341100000|2022-09-05 01:25:00|7205.75|7085.75|7204.65|7084.65|7206.03|7086.03|7203.5|7083.5|276
1662341400000|2022-09-05 01:30:00|7204.73|7084.73|7206.92|7086.92|7207.77|7087.77|7200.69|7080.69|281
1662341700000|2022-09-05 01:35:00|7207.24|7087.24|7197.65|7077.65|7207.84|7087.84|7197.62|7077.62|250
1662342000000|2022-09-05 01:40:00|7197.7|7077.7|7187.05|7067.05|7198.28|7078.28|7187.05|7067.05|265
1662342300000|2022-09-05 01:45:00|7186.52|7066.52|7179.08|7059.08|7190.96|7070.96|7179.08|7059.08|262
1662342600000|2022-09-05 01:50:00|7178.52|7058.52|7173.5|7053.5|7178.86|7058.86|7173.5|7053.5|269
1662342900000|2022-09-05 01:55:00|7173.47|7053.47|7173.95|7053.95|7174.36|7054.36|7167.62|7047.62|259
1662343200000|2022-09-05 02:00:00|7173.99|7053.99|7169.59|7049.59|7176.99|7056.99|7169.04|7049.04|259
1662343500000|2022-09-05 02:05:00|7169.77|7049.77|7164.56|7044.56|7169.98|7049.98|7164.4|7044.4|262
1662343800000|2022-09-05 02:10:00|7164.1|7044.1|7175.41|7055.41|7175.41|7055.41|7163.93|7043.93|258
1662344100000|2022-09-05 02:15:00|7175.37|7055.37|7179.17|7059.17|7179.33|7059.33|7173.01|7053.01|244
1662344400000|2022-09-05 02:20:00|7179.19|7059.19|7175.96|7055.96|7183.18|7063.18|7175.94|7055.94|250
1662344700000|2022-09-05 02:25:00|7176.03|7056.03|7174.15|7054.15|7176.08|7056.08|7173.24|7053.24|254
1662345000000|2022-09-05 02:30:00|7174.12|7054.12|7177.48|7057.48|7177.48|7057.48|7173.91|7053.91|258
1662345300000|2022-09-05 02:35:00|7177.51|7057.51|7180.57|7060.57|7181.35|7061.35|7176.86|7056.86|251
1662345600000|2022-09-05 02:40:00|7180.6|7060.6|7188.64|7068.64|7188.68|7068.68|7180.58|7060.58|250
1662345900000|2022-09-05 02:45:00|7188.36|7068.36|7184.72|7064.72|7189.55|7069.55|7184.7|7064.7|245
1662346200000|2022-09-05 02:50:00|7184.74|7064.74|7188.18|7068.18|7189.67|7069.67|7182.8|7062.8|244
1662346500000|2022-09-05 02:55:00|7188.21|7068.21|7187.53|7067.53|7189.01|7069.01|7187.25|7067.25|248
1662346800000|2022-09-05 03:00:00|7187.56|7067.56|7183.72|7063.72|7188.54|7068.54|7180.81|7060.81|250
1662347100000|2022-09-05 03:05:00|7183.7|7063.7|7172.6|7052.6|7183.9|7063.9|7172.26|7052.26|246
1662347400000|2022-09-05 03:10:00|7172.59|7052.59|7166.97|7046.97|7172.6|7052.6|7166.27|7046.27|247
1662347700000|2022-09-05 03:15:00|7167.15|7047.15|7176.17|7056.17|7177.09|7057.09|7167.15|7047.15|256
1662348000000|2022-09-05 03:20:00|7176.13|7056.13|7183.39|7063.39|7185.11|7065.11|7176.09|7056.09|252
1662348300000|2022-09-05 03:25:00|7183.31|7063.31|7180.74|7060.74|7183.32|7063.32|7180.65|7060.65|213
1662348600000|2022-09-05 03:30:00|7180.75|7060.75|7184|7064|7186.22|7066.22|7180.62|7060.62|253
1662348900000|2022-09-05 03:35:00|7183.95|7063.95|7187.64|7067.64|7187.9|7067.9|7183.24|7063.24|237
1662349200000|2022-09-05 03:40:00|7187.56|7067.56|7186.24|7066.24|7188.4|7068.4|7184.34|7064.34|261
1662349500000|2022-09-05 03:45:00|7186.26|7066.26|7189.67|7069.67|7191.28|7071.28|7186.13|7066.13|250
1662349800000|2022-09-05 03:50:00|7189.6|7069.6|7188.47|7068.47|7192.32|7072.32|7188.41|7068.41|269
1662350100000|2022-09-05 03:55:00|7188.48|7068.48|7185.51|7065.51|7188.7|7068.7|7184.68|7064.68|236
1662350400000|2022-09-05 04:00:00|7185.49|7065.49|7192.95|7072.95|7193.76|7073.76|7185.49|7065.49|268
1662350700000|2022-09-05 04:05:00|7193|7073|7190.84|7070.84|7193.1|7073.1|7187.05|7067.05|266
1662351000000|2022-09-05 04:10:00|7190.82|7070.82|7192.62|7072.62|7194.57|7074.57|7190.63|7070.63|260
1662351300000|2022-09-05 04:15:00|7192.92|7072.92|7190.03|7070.03|7192.99|7072.99|7186.58|7066.58|266
1662351600000|2022-09-05 04:20:00|7190|7070|7191.66|7071.66|7191.89|7071.89|7187.56|7067.56|254
1662351900000|2022-09-05 04:25:00|7191.74|7071.74|7191.09|7071.09|7192.58|7072.58|7190.17|7070.17|251
1662352200000|2022-09-05 04:30:00|7191.04|7071.04|7187.03|7067.03|7191.04|7071.04|7186.42|7066.42|258
1662352500000|2022-09-05 04:35:00|7186.9|7066.9|7176.34|7056.34|7186.9|7066.9|7176.34|7056.34|255
1662352800000|2022-09-05 04:40:00|7176.37|7056.37|7176.3|7056.3|7179|7059|7175.93|7055.93|255
1662353100000|2022-09-05 04:45:00|7176.14|7056.14|7179.23|7059.23|7179.68|7059.68|7175.37|7055.37|251
1662353400000|2022-09-05 04:50:00|7179.22|7059.22|7182.33|7062.33|7183.89|7063.89|7178.75|7058.75|243
1662353700000|2022-09-05 04:55:00|7182.31|7062.31|7189.6|7069.6|7190.46|7070.46|7181.67|7061.67|263
1662354000000|2022-09-05 05:00:00|7189.61|7069.61|7186.52|7066.52|7189.9|7069.9|7186.15|7066.15|256
1662354300000|2022-09-05 05:05:00|7186.47|7066.47|7149.5|7029.5|7186.54|7066.54|7149.17|7029.17|279
1662354600000|2022-09-05 05:10:00|7149.58|7029.58|7156.1|7036.1|7156.48|7036.48|7145.43|7025.43|281
1662354900000|2022-09-05 05:15:00|7156.09|7036.09|7151.56|7031.56|7156.2|7036.2|7148.83|7028.83|282
1662355200000|2022-09-05 05:20:00|7151.62|7031.62|7114.94|6994.94|7151.62|7031.62|7114.38|6994.38|289
1662355500000|2022-09-05 05:25:00|7115|6995|7114.07|6994.07|7115|6995|7104.73|6984.73|283
1662355800000|2022-09-05 05:30:00|7114|6994|7106.3|6986.3|7114.04|6994.04|7104.36|6984.36|282
1662356100000|2022-09-05 05:35:00|7106.33|6986.33|7108.87|6988.87|7110.6|6990.6|7098.52|6978.52|278
1662356400000|2022-09-05 05:40:00|7108.86|6988.86|7108.33|6988.33|7110.82|6990.82|7107.25|6987.25|286
1662356700000|2022-09-05 05:45:00|7108.45|6988.45|7111.71|6991.71|7111.83|6991.83|7104.89|6984.89|283
1662357000000|2022-09-05 05:50:00|7111.77|6991.77|7120.42|7000.42|7121.02|7001.02|7111.77|6991.77|277
1662357300000|2022-09-05 05:55:00|7120.34|7000.34|7118.52|6998.52|7121.21|7001.21|7116.35|6996.35|274
1662357600000|2022-09-05 06:00:00|7118.55|6998.55|7119.8|6999.8|7119.8|6999.8|7111.35|6991.35|278
1662357900000|2022-09-05 06:05:00|7119.91|6999.91|7127.92|7007.92|7127.92|7007.92|7119.91|6999.91|275
1662358200000|2022-09-05 06:10:00|7127.82|7007.82|7131.98|7011.98|7131.98|7011.98|7127.72|7007.72|272
1662358500000|2022-09-05 06:15:00|7131.99|7011.99|7132.67|7012.67|7133.25|7013.25|7128.68|7008.68|266
1662358800000|2022-09-05 06:20:00|7132.62|7012.62|7132.94|7012.94|7134.05|7014.05|7132.34|7012.34|257
1662359100000|2022-09-05 06:25:00|7132.91|7012.91|7131.89|7011.89|7133.8|7013.8|7131.42|7011.42|256
1662359400000|2022-09-05 06:30:00|7131.87|7011.87|7128.27|7008.27|7132.69|7012.69|7125.71|7005.71|252
1662359700000|2022-09-05 06:35:00|7128.18|7008.18|7122.59|7002.59|7128.33|7008.33|7122.03|7002.03|265
1662360000000|2022-09-05 06:40:00|7122.7|7002.7|7120.07|7000.07|7123.84|7003.84|7119.34|6999.34|264
1662360300000|2022-09-05 06:45:00|7120|7000|7128.7|7008.7|7128.7|7008.7|7117.02|6997.02|250
1662360600000|2022-09-05 06:50:00|7128.71|7008.71|7142.39|7022.39|7142.77|7022.77|7128.22|7008.22|274
1662360900000|2022-09-05 06:55:00|7142.46|7022.46|7135.66|7015.66|7142.46|7022.46|7135.4|7015.4|242
1662361200000|2022-09-05 07:00:00|7135.68|7015.68|7125.24|7005.24|7135.84|7015.84|7121.11|7001.11|261
1662361500000|2022-09-05 07:05:00|7125.16|7005.16|7119.58|6999.58|7125.26|7005.26|7118.38|6998.38|249
1662361800000|2022-09-05 07:10:00|7119.68|6999.68|7117.49|6997.49|7119.73|6999.73|7116.89|6996.89|268
1662362100000|2022-09-05 07:15:00|7117.42|6997.42|7119.52|6999.52|7119.64|6999.64|7113.75|6993.75|272
1662362400000|2022-09-05 07:20:00|7119.68|6999.68|7113.51|6993.51|7119.74|6999.74|7112.8|6992.8|262
1662362700000|2022-09-05 07:25:00|7113.5|6993.5|7104.11|6984.11|7114.7|6994.7|7100.69|6980.69|261
1662363000000|2022-09-05 07:30:00|7104.15|6984.15|7101.86|6981.86|7105.04|6985.04|7098.58|6978.58|272
1662363300000|2022-09-05 07:35:00|7102.01|6982.01|7094.66|6974.66|7104.24|6984.24|7094.16|6974.16|272
1662363600000|2022-09-05 07:40:00|7094.68|6974.68|7100.16|6980.16|7100.81|6980.81|7090.27|6970.27|268
1662363900000|2022-09-05 07:45:00|7100.13|6980.13|7105.63|6985.63|7106.28|6986.28|7099.75|6979.75|262
1662364200000|2022-09-05 07:50:00|7105.72|6985.72|7101.64|6981.64|7105.86|6985.86|7100.57|6980.57|254
1662364500000|2022-09-05 07:55:00|7101.91|6981.91|7105.87|6985.87|7107.5|6987.5|7101.91|6981.91|262
1662364800000|2022-09-05 08:00:00|7105.89|6985.89|7105.61|6985.61|7106.24|6986.24|7100.33|6980.33|274
1662365100000|2022-09-05 08:05:00|7105.58|6985.58|7098.95|6978.95|7105.74|6985.74|7095.04|6975.04|265
1662365400000|2022-09-05 08:10:00|7098.96|6978.96|7097.32|6977.32|7099.76|6979.76|7096.28|6976.28|264
1662365700000|2022-09-05 08:15:00|7097.42|6977.42|7098.53|6978.53|7099.44|6979.44|7096.75|6976.75|265
1662366000000|2022-09-05 08:20:00|7098.47|6978.47|7108.69|6988.69|7109.1|6989.1|7098.16|6978.16|263
1662366300000|2022-09-05 08:25:00|7108.63|6988.63|7114.87|6994.87|7115.06|6995.06|7108.11|6988.11|255
1662366600000|2022-09-05 08:30:00|7115|6995|7111.08|6991.08|7116.86|6996.86|7111.08|6991.08|246
1662366900000|2022-09-05 08:35:00|7111.09|6991.09|7119.29|6999.29|7119.34|6999.34|7110.87|6990.87|252
1662367200000|2022-09-05 08:40:00|7119.38|6999.38|7117.1|6997.1|7120.18|7000.18|7116.26|6996.26|262
1662367500000|2022-09-05 08:45:00|7117.13|6997.13|7113.3|6993.3|7117.13|6997.13|7112.64|6992.64|255
1662367800000|2022-09-05 08:50:00|7113.33|6993.33|7114.06|6994.06|7116.73|6996.73|7112.73|6992.73|246
1662368100000|2022-09-05 08:55:00|7114.03|6994.03|7115.26|6995.26|7116.18|6996.18|7113.03|6993.03|244
1662368400000|2022-09-05 09:00:00|7115.19|6995.19|7116.89|6996.89|7121.72|7001.72|7112.9|6992.9|265
1662368700000|2022-09-05 09:05:00|7116.78|6996.78|7112.33|6992.33|7119.05|6999.05|7111.97|6991.97|267
1662369000000|2022-09-05 09:10:00|7112.12|6992.12|7103.27|6983.27|7112.13|6992.13|7102.99|6982.99|266
1662369300000|2022-09-05 09:15:00|7103.22|6983.22|7108.57|6988.57|7108.57|6988.57|7102.1|6982.1|266
1662369600000|2022-09-05 09:20:00|7108.58|6988.58|7093.65|6973.65|7108.58|6988.58|7093.65|6973.65|282
1662369900000|2022-09-05 09:25:00|7093.51|6973.51|7091.08|6971.08|7093.59|6973.59|7088.55|6968.55|278
1662370200000|2022-09-05 09:30:00|7091.28|6971.28|7092.21|6972.21|7092.27|6972.27|7090.97|6970.97|263
1662370500000|2022-09-05 09:35:00|7092.2|6972.2|7101.21|6981.21|7102.06|6982.06|7092.2|6972.2|270
1662370800000|2022-09-05 09:40:00|7101.2|6981.2|7105.35|6985.35|7106.49|6986.49|7101.15|6981.15|262
1662371100000|2022-09-05 09:45:00|7105.37|6985.37|7111.41|6991.41|7111.49|6991.49|7104.65|6984.65|268
1662371400000|2022-09-05 09:50:00|7111.4|6991.4|7114.08|6994.08|7117.76|6997.76|7111.4|6991.4|268
1662371700000|2022-09-05 09:55:00|7114.07|6994.07|7107.46|6987.46|7114.09|6994.09|7106.71|6986.71|273
1662372000000|2022-09-05 10:00:00|7107.49|6987.49|7108.55|6988.55|7111.49|6991.49|7106.26|6986.26|279
1662372300000|2022-09-05 10:05:00|7108.6|6988.6|7103.55|6983.55|7108.6|6988.6|7100.79|6980.79|256
1662372600000|2022-09-05 10:10:00|7103.63|6983.63|7111.61|6991.61|7113.84|6993.84|7101.61|6981.61|268
1662372900000|2022-09-05 10:15:00|7111.75|6991.75|7108.68|6988.68|7113.49|6993.49|7108.26|6988.26|271
1662373200000|2022-09-05 10:20:00|7108.46|6988.46|7115.41|6995.41|7117.24|6997.24|7107.76|6987.76|265
1662373500000|2022-09-05 10:25:00|7115.53|6995.53|7114.03|6994.03|7117.55|6997.55|7114.03|6994.03|261
1662373800000|2022-09-05 10:30:00|7114.05|6994.05|7103.64|6983.64|7114.05|6994.05|7100.99|6980.99|274
1662374100000|2022-09-05 10:35:00|7103.6|6983.6|7090.99|6970.99|7103.62|6983.62|7090.99|6970.99|278
1662374400000|2022-09-05 10:40:00|7090.94|6970.94|7072.49|6952.49|7091.9|6971.9|7068.54|6948.54|286
1662374700000|2022-09-05 10:45:00|7072.27|6952.27|7080.78|6960.78|7080.78|6960.78|7061.85|6941.85|286
1662375000000|2022-09-05 10:50:00|7081.01|6961.01|7080.55|6960.55|7084.37|6964.37|7078.01|6958.01|283
1662375300000|2022-09-05 10:55:00|7080.54|6960.54|7074.63|6954.63|7080.68|6960.68|7072.47|6952.47|268
1662375600000|2022-09-05 11:00:00|7074.61|6954.61|7079.98|6959.98|7079.98|6959.98|7072.95|6952.95|263
1662375900000|2022-09-05 11:05:00|7080.04|6960.04|7082.58|6962.58|7084.36|6964.36|7078.42|6958.42|275
1662376200000|2022-09-05 11:10:00|7082.6|6962.6|7078.81|6958.81|7082.6|6962.6|7075.37|6955.37|271
1662376500000|2022-09-05 11:15:00|7078.78|6958.78|7068.56|6948.56|7080.82|6960.82|7065.99|6945.99|283
1662376800000|2022-09-05 11:20:00|7068.75|6948.75|7079.13|6959.13|7081.65|6961.65|7068.75|6948.75|279
1662377100000|2022-09-05 11:25:00|7078.82|6958.82|7076.24|6956.24|7078.82|6958.82|7074.37|6954.37|263
1662377400000|2022-09-05 11:30:00|7076.25|6956.25|7081.97|6961.97|7082.15|6962.15|7074.24|6954.24|265
1662377700000|2022-09-05 11:35:00|7081.94|6961.94|7085.25|6965.25|7086.07|6966.07|7081.64|6961.64|274
1662378000000|2022-09-05 11:40:00|7085.24|6965.24|7087.32|6967.32|7088.28|6968.28|7084.31|6964.31|252
1662378300000|2022-09-05 11:45:00|7087.57|6967.57|7092.89|6972.89|7095.19|6975.19|7087.57|6967.57|260
1662378600000|2022-09-05 11:50:00|7092.51|6972.51|7082.34|6962.34|7093.06|6973.06|7082.31|6962.31|259
1662378900000|2022-09-05 11:55:00|7082.26|6962.26|7087.84|6967.84|7087.84|6967.84|7079.45|6959.45|266
1662379200000|2022-09-05 12:00:00|7088.03|6968.03|7090.41|6970.41|7091.25|6971.25|7085.94|6965.94|267
1662379500000|2022-09-05 12:05:00|7090.42|6970.42|7078.84|6958.84|7090.53|6970.53|7078.84|6958.84|261
1662379800000|2022-09-05 12:10:00|7077.75|6957.75|7080.85|6960.85|7084.06|6964.06|7077.3|6957.3|267
1662380100000|2022-09-05 12:15:00|7080.87|6960.87|7092.72|6972.72|7092.72|6972.72|7079.25|6959.25|276
1662380400000|2022-09-05 12:20:00|7093.05|6973.05|7094.72|6974.72|7096.41|6976.41|7092.47|6972.47|271
1662380700000|2022-09-05 12:25:00|7094.7|6974.7|7108.33|6988.33|7108.33|6988.33|7094.69|6974.69|268
1662381000000|2022-09-05 12:30:00|7109.44|6989.44|7108.53|6988.53|7116.37|6996.37|7107.86|6987.86|283
1662381300000|2022-09-05 12:35:00|7108.48|6988.48|7108.2|6988.2|7110.36|6990.36|7107.56|6987.56|264
1662381600000|2022-09-05 12:40:00|7108.24|6988.24|7105.3|6985.3|7108.91|6988.91|7105.02|6985.02|276
1662381900000|2022-09-05 12:45:00|7105.33|6985.33|7110.39|6990.39|7110.99|6990.99|7105.25|6985.25|273
1662382200000|2022-09-05 12:50:00|7110.41|6990.41|7112.22|6992.22|7115.72|6995.72|7110.41|6990.41|259
1662382500000|2022-09-05 12:55:00|7112.24|6992.24|7112.8|6992.8|7114.17|6994.17|7109.99|6989.99|259
1662382800000|2022-09-05 13:00:00|7112.76|6992.76|7113.71|6993.71|7114.68|6994.68|7111.71|6991.71|270
1662383100000|2022-09-05 13:05:00|7113.74|6993.74|7120.97|7000.97|7124.06|7004.06|7113.73|6993.73|272
1662383400000|2022-09-05 13:10:00|7120.98|7000.98|7124.9|7004.9|7125.03|7005.03|7117.9|6997.9|275
1662383700000|2022-09-05 13:15:00|7124.84|7004.84|7128.73|7008.73|7133.75|7013.75|7122.47|7002.47|284
1662384000000|2022-09-05 13:20:00|7128.5|7008.5|7129.22|7009.22|7137.29|7017.29|7127.31|7007.31|289
1662384300000|2022-09-05 13:25:00|7129.23|7009.23|7115.32|6995.32|7129.39|7009.39|7115.32|6995.32|271
1662384600000|2022-09-05 13:30:00|7115.36|6995.36|7116.43|6996.43|7116.48|6996.48|7105.78|6985.78|274
1662384900000|2022-09-05 13:35:00|7116.44|6996.44|7116.48|6996.48|7117.9|6997.9|7112.75|6992.75|272
1662385200000|2022-09-05 13:40:00|7116.43|6996.43|7118.08|6998.08|7119.09|6999.09|7115.24|6995.24|265
1662385500000|2022-09-05 13:45:00|7117.93|6997.93|7118.52|6998.52|7125.57|7005.57|7117.28|6997.28|279
1662385800000|2022-09-05 13:50:00|7118.17|6998.17|7114|6994|7118.21|6998.21|7110.95|6990.95|270
1662386100000|2022-09-05 13:55:00|7113.89|6993.89|7115.45|6995.45|7119.4|6999.4|7113.44|6993.44|265
1662386400000|2022-09-05 14:00:00|7115.55|6995.55|7112.71|6992.71|7116.23|6996.23|7108.81|6988.81|268
1662386700000|2022-09-05 14:05:00|7112.67|6992.67|7124.68|7004.68|7125.35|7005.35|7112.42|6992.42|265
1662387000000|2022-09-05 14:10:00|7124.94|7004.94|7133.58|7013.58|7135.11|7015.11|7124.88|7004.88|275
1662387300000|2022-09-05 14:15:00|7133.55|7013.55|7138.76|7018.76|7139.62|7019.62|7132.9|7012.9|286
1662387600000|2022-09-05 14:20:00|7138.56|7018.56|7132.3|7012.3|7141.69|7021.69|7131.05|7011.05|283
1662387900000|2022-09-05 14:25:00|7132.34|7012.34|7134.29|7014.29|7137.16|7017.16|7132.14|7012.14|272
1662388200000|2022-09-05 14:30:00|7134.21|7014.21|7131.95|7011.95|7138.06|7018.06|7131.95|7011.95|267
1662388500000|2022-09-05 14:35:00|7131.89|7011.89|7131.58|7011.58|7133.76|7013.76|7130.59|7010.59|264
1662388800000|2022-09-05 14:40:00|7131.51|7011.51|7133.83|7013.83|7134.63|7014.63|7130.98|7010.98|261
1662389100000|2022-09-05 14:45:00|7133.9|7013.9|7136.5|7016.5|7138.92|7018.92|7133.77|7013.77|267
1662389400000|2022-09-05 14:50:00|7136.53|7016.53|7136.18|7016.18|7136.58|7016.58|7132.01|7012.01|261
1662389700000|2022-09-05 14:55:00|7136.24|7016.24|7159.42|7039.42|7161.98|7041.98|7134.92|7014.92|291
1662390000000|2022-09-05 15:00:00|7159.4|7039.4|7173.1|7053.1|7185.63|7065.63|7159|7039|291
1662390300000|2022-09-05 15:05:00|7173.18|7053.18|7174.9|7054.9|7182.88|7062.88|7169.22|7049.22|291
1662390600000|2022-09-05 15:10:00|7174.86|7054.86|7179.75|7059.75|7182.5|7062.5|7173.41|7053.41|288
1662390900000|2022-09-05 15:15:00|7179.64|7059.64|7187.13|7067.13|7188.33|7068.33|7175.54|7055.54|281
1662391200000|2022-09-05 15:20:00|7187.07|7067.07|7181.67|7061.67|7195.56|7075.56|7181.67|7061.67|289
1662391500000|2022-09-05 15:25:00|7181.63|7061.63|7163.32|7043.32|7181.63|7061.63|7161.83|7041.83|283
1662391800000|2022-09-05 15:30:00|7163.26|7043.26|7164.96|7044.96|7168.94|7048.94|7160.06|7040.06|272
1662392100000|2022-09-05 15:35:00|7164.86|7044.86|7166.92|7046.92|7168.99|7048.99|7164.49|7044.49|267
1662392400000|2022-09-05 15:40:00|7166.94|7046.94|7172.05|7052.05|7177.31|7057.31|7166.33|7046.33|287
1662392700000|2022-09-05 15:45:00|7172.2|7052.2|7182|7062|7183.57|7063.57|7172.2|7052.2|270
1662393000000|2022-09-05 15:50:00|7181.99|7061.99|7174.63|7054.63|7182.45|7062.45|7174.63|7054.63|273
1662393300000|2022-09-05 15:55:00|7174.43|7054.43|7176.18|7056.18|7178.84|7058.84|7170.11|7050.11|268
1662393600000|2022-09-05 16:00:00|7176.1|7056.1|7186.33|7066.33|7186.75|7066.75|7175.96|7055.96|280
1662393900000|2022-09-05 16:05:00|7186.27|7066.27|7191.78|7071.78|7192.24|7072.24|7186.27|7066.27|273
1662394200000|2022-09-05 16:10:00|7191.79|7071.79|7196.1|7076.1|7197.05|7077.05|7191.68|7071.68|279
1662394500000|2022-09-05 16:15:00|7196.32|7076.32|7171.68|7051.68|7198.08|7078.08|7171.45|7051.45|281
1662394800000|2022-09-05 16:20:00|7171.61|7051.61|7182.97|7062.97|7182.97|7062.97|7164.13|7044.13|283
1662395100000|2022-09-05 16:25:00|7182.92|7062.92|7175.93|7055.93|7183.1|7063.1|7175.93|7055.93|279
1662395400000|2022-09-05 16:30:00|7175.89|7055.89|7166.59|7046.59|7176.35|7056.35|7166.59|7046.59|271
1662395700000|2022-09-05 16:35:00|7166.68|7046.68|7163.1|7043.1|7172.09|7052.09|7162.95|7042.95|270
1662396000000|2022-09-05 16:40:00|7163|7043|7161.48|7041.48|7163.07|7043.07|7160.73|7040.73|274
1662396300000|2022-09-05 16:45:00|7161.43|7041.43|7166.01|7046.01|7169.52|7049.52|7159.12|7039.12|281
1662396600000|2022-09-05 16:50:00|7166.06|7046.06|7169.27|7049.27|7169.37|7049.37|7163.15|7043.15|279
1662396900000|2022-09-05 16:55:00|7169.3|7049.3|7167.18|7047.18|7169.3|7049.3|7164.35|7044.35|260
1662397200000|2022-09-05 17:00:00|7167.15|7047.15|7166.59|7046.59|7171.61|7051.61|7165.66|7045.66|264
1662397500000|2022-09-05 17:05:00|7166.61|7046.61|7171.08|7051.08|7172.09|7052.09|7165.37|7045.37|264
1662397800000|2022-09-05 17:10:00|7171|7051|7166.72|7046.72|7172.12|7052.12|7166.72|7046.72|250
1662398100000|2022-09-05 17:15:00|7166.69|7046.69|7155.64|7035.64|7168.52|7048.52|7155.64|7035.64|267
1662398400000|2022-09-05 17:20:00|7155.53|7035.53|7152.52|7032.52|7155.55|7035.55|7147.88|7027.88|285
1662398700000|2022-09-05 17:25:00|7152.45|7032.45|7157.85|7037.85|7158.03|7038.03|7151.63|7031.63|270
1662399000000|2022-09-05 17:30:00|7157.84|7037.84|7154.09|7034.09|7158.53|7038.53|7153.29|7033.29|271
1662399300000|2022-09-05 17:35:00|7154.15|7034.15|7155.39|7035.39|7157.04|7037.04|7154.01|7034.01|252
1662399600000|2022-09-05 17:40:00|7155.35|7035.35|7157.7|7037.7|7157.7|7037.7|7152.28|7032.28|259
1662399900000|2022-09-05 17:45:00|7157.88|7037.88|7152.54|7032.54|7158.46|7038.46|7152.29|7032.29|263
1662400200000|2022-09-05 17:50:00|7152.64|7032.64|7155.57|7035.57|7156.92|7036.92|7152.63|7032.63|261
1662400500000|2022-09-05 17:55:00|7155.52|7035.52|7155.97|7035.97|7158.43|7038.43|7150.85|7030.85|267
1662400800000|2022-09-05 18:00:00|7155.96|7035.96|7162.33|7042.33|7162.65|7042.65|7154.68|7034.68|274
1662401100000|2022-09-05 18:05:00|7162.36|7042.36|7156.36|7036.36|7164.71|7044.71|7155.81|7035.81|265
1662401400000|2022-09-05 18:10:00|7156.45|7036.45|7136.35|7016.35|7156.55|7036.55|7133.57|7013.57|289
1662401700000|2022-09-05 18:15:00|7136.49|7016.49|7127.72|7007.72|7138.05|7018.05|7125.87|7005.87|282
1662402000000|2022-09-05 18:20:00|7127.7|7007.7|7119.19|6999.19|7127.7|7007.7|7115.87|6995.87|280
1662402300000|2022-09-05 18:25:00|7119.18|6999.18|7111.55|6991.55|7119.41|6999.41|7110.7|6990.7|271
1662402600000|2022-09-05 18:30:00|7111.56|6991.56|7106.64|6986.64|7113.09|6993.09|7098.73|6978.73|288
1662402900000|2022-09-05 18:35:00|7106.6|6986.6|7107.23|6987.23|7107.91|6987.91|7102.84|6982.84|280
1662403200000|2022-09-05 18:40:00|7107.26|6987.26|7106.67|6986.67|7107.26|6987.26|7100.86|6980.86|282
1662403500000|2022-09-05 18:45:00|7106.68|6986.68|7114.14|6994.14|7116.55|6996.55|7106.37|6986.37|265
1662403800000|2022-09-05 18:50:00|7114.21|6994.21|7112.53|6992.53|7115|6995|7112.25|6992.25|259
1662404100000|2022-09-05 18:55:00|7112.54|6992.54|7123.93|7003.93|7124.09|7004.09|7112.32|6992.32|261
1662404400000|2022-09-05 19:00:00|7123.84|7003.84|7118.2|6998.2|7123.9|7003.9|7117.75|6997.75|269
1662404700000|2022-09-05 19:05:00|7118.15|6998.15|7116.89|6996.89|7119.37|6999.37|7115.57|6995.57|258
1662405000000|2022-09-05 19:10:00|7117|6997|7118.57|6998.57|7119.38|6999.38|7116.29|6996.29|263
1662405300000|2022-09-05 19:15:00|7118.51|6998.51|7120.43|7000.43|7120.9|7000.9|7117.05|6997.05|250
1662405600000|2022-09-05 19:20:00|7120.56|7000.56|7124.81|7004.81|7126.41|7006.41|7119.58|6999.58|269
1662405900000|2022-09-05 19:25:00|7124.88|7004.88|7125.59|7005.59|7129|7009|7124.88|7004.88|259
1662406200000|2022-09-05 19:30:00|7125.61|7005.61|7123.74|7003.74|7126.6|7006.6|7123.23|7003.23|233
1662406500000|2022-09-05 19:35:00|7123.77|7003.77|7120.51|7000.51|7124.48|7004.48|7120.25|7000.25|251
1662406800000|2022-09-05 19:40:00|7120.53|7000.53|7115.93|6995.93|7121.46|7001.46|7115.88|6995.88|257
1662407100000|2022-09-05 19:45:00|7115.92|6995.92|7119.18|6999.18|7119.25|6999.25|7115.1|6995.1|253
1662407400000|2022-09-05 19:50:00|7119.19|6999.19|7119.06|6999.06|7119.91|6999.91|7117.79|6997.79|247
1662407700000|2022-09-05 19:55:00|7118.93|6998.93|7113.37|6993.37|7122.27|7002.27|7113.37|6993.37|254
1662408000000|2022-09-05 20:00:00|7113.16|6993.16|7118.8|6998.8|7118.8|6998.8|7113.14|6993.14|271
1662408300000|2022-09-05 20:05:00|7118.89|6998.89|7138.19|7018.19|7138.51|7018.51|7118.86|6998.86|273
1662408600000|2022-09-05 20:10:00|7138.22|7018.22|7132.43|7012.43|7138.22|7018.22|7131.65|7011.65|262
1662408900000|2022-09-05 20:15:00|7132.45|7012.45|7145.13|7025.13|7145.13|7025.13|7132.37|7012.37|266
1662409200000|2022-09-05 20:20:00|7145.27|7025.27|7143.56|7023.56|7148.11|7028.11|7143.48|7023.48|260
1662409500000|2022-09-05 20:25:00|7143.58|7023.58|7154.4|7034.4|7155.53|7035.53|7143.58|7023.58|261
1662409800000|2022-09-05 20:30:00|7154.33|7034.33|7156.35|7036.35|7158.86|7038.86|7154.09|7034.09|277
1662410100000|2022-09-05 20:35:00|7156.36|7036.36|7152.04|7032.04|7156.89|7036.89|7151.79|7031.79|259
1662410400000|2022-09-05 20:40:00|7152.02|7032.02|7153.28|7033.28|7154.84|7034.84|7151.65|7031.65|264
1662410700000|2022-09-05 20:45:00|7153.43|7033.43|7151.05|7031.05|7155.01|7035.01|7149.14|7029.14|253
1662411000000|2022-09-05 20:50:00|7151.09|7031.09|7150.88|7030.88|7153.96|7033.96|7150.83|7030.83|273
1662411300000|2022-09-05 20:55:00|7150.82|7030.82|7152.27|7032.27|7153.12|7033.12|7148.2|7028.2|256
1662411600000|2022-09-05 21:00:00|7152.26|7032.26|7154.91|7034.91|7155.27|7035.27|7150.03|7030.03|259
1662411900000|2022-09-05 21:05:00|7154.98|7034.98|7162.09|7042.09|7162.09|7042.09|7154.65|7034.65|251
1662412200000|2022-09-05 21:10:00|7162.14|7042.14|7166.35|7046.35|7168.56|7048.56|7162.1|7042.1|267
1662412500000|2022-09-05 21:15:00|7166.38|7046.38|7151.86|7031.86|7166.48|7046.48|7151.86|7031.86|268
1662412800000|2022-09-05 21:20:00|7151.84|7031.84|7148.06|7028.06|7151.91|7031.91|7143.99|7023.99|265
1662413100000|2022-09-05 21:25:00|7148|7028|7144.59|7024.59|7148.51|7028.51|7143.65|7023.65|259
1662413400000|2022-09-05 21:30:00|7144.61|7024.61|7140.99|7020.99|7144.99|7024.99|7138.66|7018.66|273
1662413700000|2022-09-05 21:35:00|7140.98|7020.98|7146.01|7026.01|7146.12|7026.12|7140.91|7020.91|255
1662414000000|2022-09-05 21:40:00|7146.03|7026.03|7153.87|7033.87|7153.92|7033.92|7146.02|7026.02|252
1662414300000|2022-09-05 21:45:00|7153.88|7033.88|7148.58|7028.58|7154.27|7034.27|7147.76|7027.76|256
1662414600000|2022-09-05 21:50:00|7148.57|7028.57|7151.77|7031.77|7151.92|7031.92|7147.42|7027.42|258
1662414900000|2022-09-05 21:55:00|7151.76|7031.76|7156.82|7036.82|7157.03|7037.03|7151.74|7031.74|255
1662415200000|2022-09-05 22:00:00|7156.8|7036.8|7151.76|7031.76|7157.13|7037.13|7148.14|7028.14|281
1662415500000|2022-09-05 22:05:00|7151.68|7031.68|7149.61|7029.61|7151.68|7031.68|7148.66|7028.66|268
1662415800000|2022-09-05 22:10:00|7149.58|7029.58|7152.06|7032.06|7152.2|7032.2|7146.86|7026.86|270
1662416100000|2022-09-05 22:15:00|7151.98|7031.98|7152.67|7032.67|7152.76|7032.76|7150.38|7030.38|264
1662416400000|2022-09-05 22:20:00|7152.66|7032.66|7158.92|7038.92|7158.92|7038.92|7152.65|7032.65|270
1662416700000|2022-09-05 22:25:00|7158.94|7038.94|7160.5|7040.5|7166.13|7046.13|7156.86|7036.86|274
1662417000000|2022-09-05 22:30:00|7160.48|7040.48|7164.48|7044.48|7164.48|7044.48|7160.33|7040.33|244
1662417300000|2022-09-05 22:35:00|7164.55|7044.55|7175.14|7055.14|7175.17|7055.17|7164.55|7044.55|243
1662417600000|2022-09-05 22:40:00|7175.12|7055.12|7159.53|7039.53|7175.12|7055.12|7159.53|7039.53|234
1662418200000|2022-09-05 22:50:00|7160.91|7040.91|7172.35|7052.35|7172.35|7052.35|7160.91|7040.91|195
1662418500000|2022-09-05 22:55:00|7172.53|7052.53|7181.75|7061.75|7181.75|7061.75|7172.53|7052.53|276
1662418800000|2022-09-05 23:00:00|7181.78|7061.78|7171.52|7051.52|7185.58|7065.58|7171.33|7051.33|280
1662419100000|2022-09-05 23:05:00|7171.4|7051.4|7165.16|7045.16|7172.49|7052.49|7163.12|7043.12|274
1662419400000|2022-09-05 23:10:00|7165.2|7045.2|7163.65|7043.65|7167.5|7047.5|7162.51|7042.51|273
1662419700000|2022-09-05 23:15:00|7163.63|7043.63|7170.86|7050.86|7170.92|7050.92|7163.63|7043.63|265
1662420000000|2022-09-05 23:20:00|7170.87|7050.87|7166.02|7046.02|7174.32|7054.32|7165.36|7045.36|265
1662420300000|2022-09-05 23:25:00|7166.1|7046.1|7165.83|7045.83|7167.54|7047.54|7163.08|7043.08|273
1662420600000|2022-09-05 23:30:00|7165.84|7045.84|7171.94|7051.94|7173.53|7053.53|7165.76|7045.76|262
1662420900000|2022-09-05 23:35:00|7171.58|7051.58|7190.88|7070.88|7190.97|7070.97|7171.58|7051.58|268
1662421200000|2022-09-05 23:40:00|7190.99|7070.99|7219.17|7099.17|7227.28|7107.28|7190.99|7070.99|295
1662421500000|2022-09-05 23:45:00|7219.1|7099.1|7224.09|7104.09|7226.68|7106.68|7216.27|7096.27|285
1662421800000|2022-09-05 23:50:00|7224.04|7104.04|7215.04|7095.04|7225.4|7105.4|7214.81|7094.81|279
1662422100000|2022-09-05 23:55:00|7214.91|7094.91|7206.16|7086.16|7215.26|7095.26|7203.43|7083.43|276
1662422400000|2022-09-06 00:00:00|7206.22|7086.22|7205.39|7085.39|7215.55|7095.55|7203.44|7083.44|281
1662422700000|2022-09-06 00:05:00|7205.41|7085.41|7231.66|7111.66|7232.42|7112.42|7205.06|7085.06|280
1662423000000|2022-09-06 00:10:00|7231.64|7111.64|7254.24|7134.24|7254.6|7134.6|7230.71|7110.71|282
1662423300000|2022-09-06 00:15:00|7254.26|7134.26|7271.79|7151.79|7271.79|7151.79|7254.26|7134.26|291
1662423600000|2022-09-06 00:20:00|7271.75|7151.75|7273.65|7153.65|7285.4|7165.4|7271.6|7151.6|290
1662423900000|2022-09-06 00:25:00|7273.68|7153.68|7278.27|7158.27|7286.68|7166.68|7273.63|7153.63|286
1662424200000|2022-09-06 00:30:00|7278.29|7158.29|7307.85|7187.85|7309.56|7189.56|7278.29|7158.29|290
1662424500000|2022-09-06 00:35:00|7307.72|7187.72|7310.54|7190.54|7316.03|7196.03|7302.36|7182.36|287
1662424800000|2022-09-06 00:40:00|7309.96|7189.96|7321.83|7201.83|7321.83|7201.83|7309.22|7189.22|289
1662425100000|2022-09-06 00:45:00|7322.47|7202.47|7327.64|7207.64|7331.22|7211.22|7322.47|7202.47|289
1662425400000|2022-09-06 00:50:00|7327.67|7207.67|7387.06|7267.06|7387.06|7267.06|7325.68|7205.68|292
1662425700000|2022-09-06 00:55:00|7387.17|7267.17|7362.57|7242.57|7390.02|7270.02|7359.59|7239.59|288
1662426000000|2022-09-06 01:00:00|7362.44|7242.44|7403.41|7283.41|7408.21|7288.21|7362.44|7242.44|295
1662426300000|2022-09-06 01:05:00|7403.5|7283.5|7395.86|7275.86|7405.61|7285.61|7392.63|7272.63|290
1662426600000|2022-09-06 01:10:00|7395.76|7275.76|7401.53|7281.53|7410.42|7290.42|7395.65|7275.65|296
1662426900000|2022-09-06 01:15:00|7401.67|7281.67|7393.05|7273.05|7402.18|7282.18|7393.05|7273.05|282
1662427200000|2022-09-06 01:20:00|7393|7273|7377.75|7257.75|7393|7273|7377.75|7257.75|286
1662427500000|2022-09-06 01:25:00|7377.68|7257.68|7369.89|7249.89|7382.35|7262.35|7369.89|7249.89|285
1662427800000|2022-09-06 01:30:00|7368.93|7248.93|7362.74|7242.74|7369.97|7249.97|7360.66|7240.66|288
1662428100000|2022-09-06 01:35:00|7362.7|7242.7|7348.01|7228.01|7369.5|7249.5|7346.95|7226.95|284
1662428400000|2022-09-06 01:40:00|7347.98|7227.98|7326.28|7206.28|7352.09|7232.09|7322.34|7202.34|293
1662428700000|2022-09-06 01:45:00|7326.33|7206.33|7339.1|7219.1|7342.47|7222.47|7324.79|7204.79|294
1662429000000|2022-09-06 01:50:00|7339.14|7219.14|7305.95|7185.95|7339.91|7219.91|7305.95|7185.95|291
1662429300000|2022-09-06 01:55:00|7305.61|7185.61|7278.11|7158.11|7305.61|7185.61|7278.11|7158.11|293
1662429600000|2022-09-06 02:00:00|7277.58|7157.58|7251.43|7131.43|7283.78|7163.78|7248.46|7128.46|291
1662429900000|2022-09-06 02:05:00|7251.34|7131.34|7218.18|7098.18|7252.59|7132.59|7218.18|7098.18|295
1662430200000|2022-09-06 02:10:00|7217.77|7097.77|7236.74|7116.74|7236.76|7116.76|7213.91|7093.91|289
1662430500000|2022-09-06 02:15:00|7236.69|7116.69|7246.06|7126.06|7252.92|7132.92|7236.59|7116.59|293
1662430800000|2022-09-06 02:20:00|7246.1|7126.1|7239.95|7119.95|7249.61|7129.61|7237.28|7117.28|286
1662431100000|2022-09-06 02:25:00|7240.04|7120.04|7231.09|7111.09|7240.04|7120.04|7228.31|7108.31|280
1662431400000|2022-09-06 02:30:00|7230.92|7110.92|7235.66|7115.66|7235.8|7115.8|7227.22|7107.22|282
1662431700000|2022-09-06 02:35:00|7235.68|7115.68|7251.4|7131.4|7251.4|7131.4|7233.97|7113.97|285
1662432000000|2022-09-06 02:40:00|7251.53|7131.53|7259.83|7139.83|7260.15|7140.15|7251.5|7131.5|291
1662432300000|2022-09-06 02:45:00|7259.72|7139.72|7265.36|7145.36|7265.36|7145.36|7256.44|7136.44|265
1662432600000|2022-09-06 02:50:00|7265.3|7145.3|7273.44|7153.44|7273.44|7153.44|7260.98|7140.98|278
1662432900000|2022-09-06 02:55:00|7273.37|7153.37|7281.25|7161.25|7281.39|7161.39|7273.37|7153.37|262
1662433200000|2022-09-06 03:00:00|7281.52|7161.52|7270.97|7150.97|7284.93|7164.93|7270.79|7150.79|267
1662433500000|2022-09-06 03:05:00|7271.04|7151.04|7254.7|7134.7|7271.55|7151.55|7254.7|7134.7|264
1662433800000|2022-09-06 03:10:00|7254.62|7134.62|7236.98|7116.98|7254.62|7134.62|7236.93|7116.93|268
1662434100000|2022-09-06 03:15:00|7236.92|7116.92|7239.61|7119.61|7239.61|7119.61|7226.33|7106.33|280
1662434400000|2022-09-06 03:20:00|7239.54|7119.54|7251.27|7131.27|7251.27|7131.27|7239.06|7119.06|265
1662434700000|2022-09-06 03:25:00|7251.28|7131.28|7257.07|7137.07|7259.27|7139.27|7251.13|7131.13|272
1662435000000|2022-09-06 03:30:00|7257.05|7137.05|7262.72|7142.72|7263.54|7143.54|7256.83|7136.83|266
1662435300000|2022-09-06 03:35:00|7262.71|7142.71|7255.99|7135.99|7265.05|7145.05|7255.59|7135.59|268
1662435600000|2022-09-06 03:40:00|7256.03|7136.03|7259.48|7139.48|7259.48|7139.48|7254.86|7134.86|273
1662435900000|2022-09-06 03:45:00|7259.52|7139.52|7259.46|7139.46|7267.68|7147.68|7258.41|7138.41|281
1662436200000|2022-09-06 03:50:00|7259.67|7139.67|7257.24|7137.24|7261.85|7141.85|7256.82|7136.82|256
1662436500000|2022-09-06 03:55:00|7257.27|7137.27|7263.13|7143.13|7263.13|7143.13|7255.54|7135.54|261
1662436800000|2022-09-06 04:00:00|7263.24|7143.24|7278.76|7158.76|7278.76|7158.76|7263.22|7143.22|282
1662437100000|2022-09-06 04:05:00|7279.96|7159.96|7281.31|7161.31|7285.09|7165.09|7279.96|7159.96|280
1662437400000|2022-09-06 04:10:00|7281.22|7161.22|7277.69|7157.69|7282.59|7162.59|7276.56|7156.56|268
1662437700000|2022-09-06 04:15:00|7277.6|7157.6|7286.79|7166.79|7286.8|7166.8|7276.42|7156.42|276
1662438000000|2022-09-06 04:20:00|7286.67|7166.67|7299.36|7179.36|7299.36|7179.36|7285.28|7165.28|275
1662438300000|2022-09-06 04:25:00|7299.55|7179.55|7293.35|7173.35|7300.58|7180.58|7291.93|7171.93|278
1662438600000|2022-09-06 04:30:00|7293.38|7173.38|7293.77|7173.77|7300.61|7180.61|7290.96|7170.96|274
1662438900000|2022-09-06 04:35:00|7293.71|7173.71|7278.31|7158.31|7293.71|7173.71|7278.31|7158.31|263
1662439200000|2022-09-06 04:40:00|7278.3|7158.3|7277.19|7157.19|7281.24|7161.24|7276.66|7156.66|252
1662439500000|2022-09-06 04:45:00|7277.17|7157.17|7267.05|7147.05|7277.17|7157.17|7264.6|7144.6|264
1662439800000|2022-09-06 04:50:00|7266.93|7146.93|7274.11|7154.11|7274.15|7154.15|7265.66|7145.66|272
1662440100000|2022-09-06 04:55:00|7274.31|7154.31|7268.39|7148.39|7276.17|7156.17|7268.39|7148.39|255
1662440400000|2022-09-06 05:00:00|7268.38|7148.38|7265.49|7145.49|7269.92|7149.92|7264.58|7144.58|265
1662440700000|2022-09-06 05:05:00|7265.54|7145.54|7278.66|7158.66|7278.67|7158.67|7265.51|7145.51|273
1662441000000|2022-09-06 05:10:00|7278.87|7158.87|7282.95|7162.95|7282.95|7162.95|7275.56|7155.56|276
1662441300000|2022-09-06 05:15:00|7282.96|7162.96|7295.31|7175.31|7295.44|7175.44|7282.56|7162.56|289
1662441600000|2022-09-06 05:20:00|7295.48|7175.48|7294.46|7174.46|7300.58|7180.58|7292.57|7172.57|276
1662441900000|2022-09-06 05:25:00|7294.31|7174.31|7305.55|7185.55|7308.85|7188.85|7293.73|7173.73|287
1662442200000|2022-09-06 05:30:00|7305.46|7185.46|7303.26|7183.26|7306.7|7186.7|7303.26|7183.26|281
1662442500000|2022-09-06 05:35:00|7303.17|7183.17|7324.6|7204.6|7326.97|7206.97|7302.45|7182.45|277
1662442800000|2022-09-06 05:40:00|7324.47|7204.47|7325.36|7205.36|7332.25|7212.25|7322.92|7202.92|290
1662443100000|2022-09-06 05:45:00|7325.45|7205.45|7328.9|7208.9|7329.19|7209.19|7321.76|7201.76|272
1662443400000|2022-09-06 05:50:00|7328.86|7208.86|7318.28|7198.28|7328.86|7208.86|7318.28|7198.28|271
1662443700000|2022-09-06 05:55:00|7318.26|7198.26|7304.23|7184.23|7318.32|7198.32|7301.73|7181.73|277
1662444000000|2022-09-06 06:00:00|7304.07|7184.07|7304.42|7184.42|7308.9|7188.9|7298.24|7178.24|276
1662444300000|2022-09-06 06:05:00|7304.39|7184.39|7325.42|7205.42|7329.14|7209.14|7302.27|7182.27|289
1662444600000|2022-09-06 06:10:00|7325.4|7205.4|7325.85|7205.85|7327.36|7207.36|7318.37|7198.37|283
1662444900000|2022-09-06 06:15:00|7325.83|7205.83|7320.76|7200.76|7327.56|7207.56|7319.21|7199.21|274
1662445200000|2022-09-06 06:20:00|7320.74|7200.74|7321.96|7201.96|7322.07|7202.07|7314.01|7194.01|256
1662445500000|2022-09-06 06:25:00|7321.97|7201.97|7327.67|7207.67|7330.11|7210.11|7317.13|7197.13|283
1662445800000|2022-09-06 06:30:00|7327.57|7207.57|7331.16|7211.16|7332.21|7212.21|7327.14|7207.14|274
1662446100000|2022-09-06 06:35:00|7331.28|7211.28|7341.01|7221.01|7341.08|7221.08|7330.38|7210.38|276
1662446400000|2022-09-06 06:40:00|7341|7221|7341.35|7221.35|7345.39|7225.39|7340.82|7220.82|267
1662446700000|2022-09-06 06:45:00|7341.32|7221.32|7342.65|7222.65|7360.36|7240.36|7341.32|7221.32|293
1662447000000|2022-09-06 06:50:00|7342.64|7222.64|7330.45|7210.45|7344.87|7224.87|7327.61|7207.61|276
1662447300000|2022-09-06 06:55:00|7330.39|7210.39|7336.96|7216.96|7338.03|7218.03|7330.18|7210.18|272
1662447600000|2022-09-06 07:00:00|7336.97|7216.97|7339.13|7219.13|7342.3|7222.3|7336.41|7216.41|280
1662447900000|2022-09-06 07:05:00|7339.07|7219.07|7341.12|7221.12|7345.3|7225.3|7338.93|7218.93|286
1662448200000|2022-09-06 07:10:00|7339.95|7219.95|7332.62|7212.62|7340.38|7220.38|7328.14|7208.14|281
1662448500000|2022-09-06 07:15:00|7332.61|7212.61|7333.77|7213.77|7348.15|7228.15|7332.49|7212.49|287
1662448800000|2022-09-06 07:20:00|7333.74|7213.74|7336.39|7216.39|7337.77|7217.77|7333.31|7213.31|276
1662449100000|2022-09-06 07:25:00|7336.43|7216.43|7340.52|7220.52|7340.54|7220.54|7336.2|7216.2|277
1662449400000|2022-09-06 07:30:00|7340.58|7220.58|7320.09|7200.09|7340.83|7220.83|7319.89|7199.89|285
1662449700000|2022-09-06 07:35:00|7320.27|7200.27|7325.33|7205.33|7326.65|7206.65|7320.27|7200.27|269
1662450000000|2022-09-06 07:40:00|7325.43|7205.43|7317.24|7197.24|7325.94|7205.94|7317.24|7197.24|269
1662450300000|2022-09-06 07:45:00|7317.2|7197.2|7315.49|7195.49|7317.51|7197.51|7309.79|7189.79|284
1662450600000|2022-09-06 07:50:00|7315.71|7195.71|7314.6|7194.6|7318.21|7198.21|7313.08|7193.08|269
1662450900000|2022-09-06 07:55:00|7314.38|7194.38|7316.67|7196.67|7317.96|7197.96|7313.7|7193.7|271
1662451200000|2022-09-06 08:00:00|7316.61|7196.61|7320.05|7200.05|7323.08|7203.08|7316.6|7196.6|262
1662451500000|2022-09-06 08:05:00|7320.08|7200.08|7304.06|7184.06|7320.23|7200.23|7302.94|7182.94|269
1662451800000|2022-09-06 08:10:00|7303.95|7183.95|7303.44|7183.44|7305.05|7185.05|7301.79|7181.79|265
1662452100000|2022-09-06 08:15:00|7303.34|7183.34|7312.53|7192.53|7312.74|7192.74|7301.14|7181.14|264
1662452400000|2022-09-06 08:20:00|7312.54|7192.54|7313.35|7193.35|7315.73|7195.73|7312.14|7192.14|273
1662452700000|2022-09-06 08:25:00|7313.25|7193.25|7327.02|7207.02|7327.1|7207.1|7312.86|7192.86|278
1662453000000|2022-09-06 08:30:00|7326.94|7206.94|7331.44|7211.44|7336.35|7216.35|7324.16|7204.16|280
1662453300000|2022-09-06 08:35:00|7331.59|7211.59|7330.91|7210.91|7331.81|7211.81|7326.81|7206.81|272
1662453600000|2022-09-06 08:40:00|7330.97|7210.97|7333.49|7213.49|7335.63|7215.63|7329.86|7209.86|259
1662453900000|2022-09-06 08:45:00|7333.45|7213.45|7322.09|7202.09|7334.92|7214.92|7321.61|7201.61|268
1662454200000|2022-09-06 08:50:00|7322.1|7202.1|7321.38|7201.38|7324.14|7204.14|7318.54|7198.54|266
1662454500000|2022-09-06 08:55:00|7321.17|7201.17|7342.06|7222.06|7342.37|7222.37|7321.16|7201.16|278
1662454800000|2022-09-06 09:00:00|7342.16|7222.16|7334.61|7214.61|7344.31|7224.31|7334.49|7214.49|266
1662455100000|2022-09-06 09:05:00|7334.67|7214.67|7329.13|7209.13|7337.5|7217.5|7329.12|7209.12|272
1662455400000|2022-09-06 09:10:00|7329.12|7209.12|7324.72|7204.72|7333.07|7213.07|7324.72|7204.72|274
1662455700000|2022-09-06 09:15:00|7324.46|7204.46|7320.52|7200.52|7327.45|7207.45|7320.11|7200.11|281
1662456000000|2022-09-06 09:20:00|7320.44|7200.44|7297.43|7177.43|7320.58|7200.58|7297.43|7177.43|284
1662456300000|2022-09-06 09:25:00|7297.12|7177.12|7290.36|7170.36|7297.12|7177.12|7283.74|7163.74|279
1662456600000|2022-09-06 09:30:00|7290.24|7170.24|7299.36|7179.36|7302.66|7182.66|7290.24|7170.24|286
1662456900000|2022-09-06 09:35:00|7299.37|7179.37|7307.5|7187.5|7307.5|7187.5|7299.18|7179.18|252
1662457200000|2022-09-06 09:40:00|7307.51|7187.51|7316.17|7196.17|7317.11|7197.11|7307.27|7187.27|266
1662457500000|2022-09-06 09:45:00|7316.28|7196.28|7310.1|7190.1|7320.85|7200.85|7310.02|7190.02|279
1662457800000|2022-09-06 09:50:00|7310.09|7190.09|7312.71|7192.71|7313.29|7193.29|7309.72|7189.72|269
1662458100000|2022-09-06 09:55:00|7312.6|7192.6|7315.72|7195.72|7315.72|7195.72|7311.59|7191.59|247
1662458400000|2022-09-06 10:00:00|7315.46|7195.46|7307.98|7187.98|7316.54|7196.54|7306.27|7186.27|269
1662458700000|2022-09-06 10:05:00|7308.14|7188.14|7318.93|7198.93|7318.94|7198.94|7308.14|7188.14|270
1662459000000|2022-09-06 10:10:00|7318.95|7198.95|7333.81|7213.81|7333.81|7213.81|7317.25|7197.25|265
1662459300000|2022-09-06 10:15:00|7333.84|7213.84|7346.27|7226.27|7346.44|7226.44|7332.93|7212.93|277
1662459600000|2022-09-06 10:20:00|7346.25|7226.25|7348.95|7228.95|7350.14|7230.14|7341.61|7221.61|275
1662459900000|2022-09-06 10:25:00|7348.94|7228.94|7342.65|7222.65|7349.78|7229.78|7340.18|7220.18|275
1662460200000|2022-09-06 10:30:00|7342.78|7222.78|7332.2|7212.2|7343.29|7223.29|7329.35|7209.35|275
1662460500000|2022-09-06 10:35:00|7332.25|7212.25|7323.46|7203.46|7334.82|7214.82|7323.34|7203.34|283
1662460800000|2022-09-06 10:40:00|7323.41|7203.41|7329.75|7209.75|7331.77|7211.77|7322.63|7202.63|268
1662461100000|2022-09-06 10:45:00|7329.52|7209.52|7333.4|7213.4|7335.48|7215.48|7329.32|7209.32|265
1662461400000|2022-09-06 10:50:00|7333.39|7213.39|7334.9|7214.9|7335.34|7215.34|7331.44|7211.44|266
1662461700000|2022-09-06 10:55:00|7334.89|7214.89|7330.8|7210.8|7335.06|7215.06|7330.49|7210.49|261
1662462000000|2022-09-06 11:00:00|7330.78|7210.78|7333.51|7213.51|7333.51|7213.51|7329.17|7209.17|265
1662462300000|2022-09-06 11:05:00|7333.58|7213.58|7346.9|7226.9|7346.9|7226.9|7330.52|7210.52|259
1662462600000|2022-09-06 11:10:00|7347.26|7227.26|7346.54|7226.54|7350.29|7230.29|7344.59|7224.59|274
1662462900000|2022-09-06 11:15:00|7346.5|7226.5|7346.18|7226.18|7348.51|7228.51|7345.17|7225.17|263
1662463200000|2022-09-06 11:20:00|7346.21|7226.21|7325.99|7205.99|7359.15|7239.15|7325|7205|280
1662463500000|2022-09-06 11:25:00|7326.04|7206.04|7333.19|7213.19|7337.54|7217.54|7325.64|7205.64|287
1662463800000|2022-09-06 11:30:00|7333.17|7213.17|7334.93|7214.93|7340.72|7220.72|7325.56|7205.56|284
1662464100000|2022-09-06 11:35:00|7334.82|7214.82|7325.01|7205.01|7334.82|7214.82|7325.01|7205.01|270
1662464400000|2022-09-06 11:40:00|7325.05|7205.05|7333.47|7213.47|7333.47|7213.47|7318.38|7198.38|269
1662464700000|2022-09-06 11:45:00|7333.43|7213.43|7325.48|7205.48|7334.23|7214.23|7324.58|7204.58|262
1662465000000|2022-09-06 11:50:00|7325.67|7205.67|7331.09|7211.09|7331.09|7211.09|7325.02|7205.02|267
1662465300000|2022-09-06 11:55:00|7331.08|7211.08|7340.09|7220.09|7343.75|7223.75|7330.92|7210.92|271
1662465600000|2022-09-06 12:00:00|7340.08|7220.08|7341.66|7221.66|7347.11|7227.11|7339.46|7219.46|269
1662465900000|2022-09-06 12:05:00|7341.64|7221.64|7359.44|7239.44|7359.52|7239.52|7335.62|7215.62|281
1662466200000|2022-09-06 12:10:00|7359.33|7239.33|7359.74|7239.74|7366.66|7246.66|7353.66|7233.66|285
1662466500000|2022-09-06 12:15:00|7359.79|7239.79|7358.38|7238.38|7362.99|7242.99|7354.47|7234.47|283
1662466800000|2022-09-06 12:20:00|7358.33|7238.33|7362.02|7242.02|7366.23|7246.23|7357.28|7237.28|277
1662467100000|2022-09-06 12:25:00|7362.19|7242.19|7355.07|7235.07|7371.62|7251.62|7355.07|7235.07|286
1662467400000|2022-09-06 12:30:00|7354.9|7234.9|7330.71|7210.71|7354.9|7234.9|7330.71|7210.71|282
1662467700000|2022-09-06 12:35:00|7330.58|7210.58|7333.04|7213.04|7334.5|7214.5|7330.02|7210.02|269
1662468000000|2022-09-06 12:40:00|7333.02|7213.02|7333.09|7213.09|7335.1|7215.1|7329.22|7209.22|270
1662468300000|2022-09-06 12:45:00|7333.17|7213.17|7327.74|7207.74|7336.02|7216.02|7323.94|7203.94|278
1662468600000|2022-09-06 12:50:00|7327.76|7207.76|7324.5|7204.5|7331.65|7211.65|7324.5|7204.5|270
1662468900000|2022-09-06 12:55:00|7324.43|7204.43|7309.14|7189.14|7324.5|7204.5|7308.98|7188.98|276
1662469200000|2022-09-06 13:00:00|7309.07|7189.07|7312.7|7192.7|7314.8|7194.8|7306.14|7186.14|282
1662469500000|2022-09-06 13:05:00|7312.68|7192.68|7306.29|7186.29|7314.98|7194.98|7305.16|7185.16|283
1662469800000|2022-09-06 13:10:00|7306.31|7186.31|7316.38|7196.38|7316.42|7196.42|7306.01|7186.01|277
1662470100000|2022-09-06 13:15:00|7316.51|7196.51|7324.37|7204.37|7327.48|7207.48|7316.26|7196.26|275
1662470400000|2022-09-06 13:20:00|7324.43|7204.43|7326.3|7206.3|7326.3|7206.3|7320.04|7200.04|265
1662470700000|2022-09-06 13:25:00|7326.39|7206.39|7302.36|7182.36|7326.39|7206.39|7301.96|7181.96|286
1662471000000|2022-09-06 13:30:00|7302.48|7182.48|7291.8|7171.8|7321.84|7201.84|7287.07|7167.07|293
1662471300000|2022-09-06 13:35:00|7291.53|7171.53|7282.91|7162.91|7301.48|7181.48|7282.91|7162.91|288
1662471600000|2022-09-06 13:40:00|7282.45|7162.45|7293.75|7173.75|7299.77|7179.77|7279.83|7159.83|288
1662471900000|2022-09-06 13:45:00|7294|7174|7281.73|7161.73|7298.35|7178.35|7281.73|7161.73|282
1662472200000|2022-09-06 13:50:00|7281.71|7161.71|7266.33|7146.33|7281.74|7161.74|7266.33|7146.33|286
1662472500000|2022-09-06 13:55:00|7266.22|7146.22|7252.59|7132.59|7266.26|7146.26|7232.53|7112.53|298
1662472800000|2022-09-06 14:00:00|7252.79|7132.79|7228.75|7108.75|7256.01|7136.01|7217.55|7097.55|296
1662473100000|2022-09-06 14:05:00|7228.81|7108.81|7230.83|7110.83|7234.33|7114.33|7222.03|7102.03|292
1662473400000|2022-09-06 14:10:00|7230.82|7110.82|7237.46|7117.46|7237.46|7117.46|7215.38|7095.38|296
1662473700000|2022-09-06 14:15:00|7237.5|7117.5|7246.97|7126.97|7247.68|7127.68|7226.55|7106.55|286
1662474000000|2022-09-06 14:20:00|7246.89|7126.89|7244.63|7124.63|7251.1|7131.1|7242.69|7122.69|288
1662474300000|2022-09-06 14:25:00|7244.49|7124.49|7267.72|7147.72|7269.21|7149.21|7241.47|7121.47|290
1662474600000|2022-09-06 14:30:00|7267.83|7147.83|7256.82|7136.82|7267.88|7147.88|7254.9|7134.9|281
1662474900000|2022-09-06 14:35:00|7256.88|7136.88|7277.87|7157.87|7278.28|7158.28|7254.61|7134.61|285
1662475200000|2022-09-06 14:40:00|7277.71|7157.71|7285.11|7165.11|7292.85|7172.85|7276.81|7156.81|290
1662475500000|2022-09-06 14:45:00|7285.05|7165.05|7281.04|7161.04|7288.13|7168.13|7275.83|7155.83|282
1662475800000|2022-09-06 14:50:00|7281.07|7161.07|7291.71|7171.71|7302.23|7182.23|7280.35|7160.35|286
1662476100000|2022-09-06 14:55:00|7291.74|7171.74|7308.79|7188.79|7312.42|7192.42|7291.54|7171.54|285
1662476400000|2022-09-06 15:00:00|7308.71|7188.71|7303|7183|7308.71|7188.71|7300.18|7180.18|285
1662476700000|2022-09-06 15:05:00|7303.08|7183.08|7317.58|7197.58|7321.89|7201.89|7299.66|7179.66|281
1662477000000|2022-09-06 15:10:00|7317.51|7197.51|7304.63|7184.63|7319.12|7199.12|7304.63|7184.63|280
1662477300000|2022-09-06 15:15:00|7304.53|7184.53|7299.78|7179.78|7304.86|7184.86|7291.82|7171.82|275
1662477600000|2022-09-06 15:20:00|7299.61|7179.61|7300.68|7180.68|7303.84|7183.84|7290.38|7170.38|285
1662477900000|2022-09-06 15:25:00|7300.65|7180.65|7295.9|7175.9|7305.76|7185.76|7289.35|7169.35|288
1662478200000|2022-09-06 15:30:00|7295.67|7175.67|7307.83|7187.83|7313.14|7193.14|7291.12|7171.12|280
1662478500000|2022-09-06 15:35:00|7307.81|7187.81|7302.56|7182.56|7309.62|7189.62|7300.34|7180.34|274
1662478800000|2022-09-06 15:40:00|7302.61|7182.61|7308.99|7188.99|7315.07|7195.07|7301.4|7181.4|280
1662479100000|2022-09-06 15:45:00|7309.13|7189.13|7303.85|7183.85|7313.46|7193.46|7303.83|7183.83|284
1662479400000|2022-09-06 15:50:00|7303.9|7183.9|7318.57|7198.57|7319.62|7199.62|7302.33|7182.33|276
1662479700000|2022-09-06 15:55:00|7318.49|7198.49|7321.52|7201.52|7327.63|7207.63|7317.06|7197.06|277
1662480000000|2022-09-06 16:00:00|7321.76|7201.76|7325.06|7205.06|7328.16|7208.16|7318.97|7198.97|282
1662480300000|2022-09-06 16:05:00|7324.99|7204.99|7293.65|7173.65|7328.46|7208.46|7293.65|7173.65|289
1662480600000|2022-09-06 16:10:00|7293.75|7173.75|7305.13|7185.13|7305.13|7185.13|7291.99|7171.99|270
1662480900000|2022-09-06 16:15:00|7305.07|7185.07|7279.31|7159.31|7305.07|7185.07|7279.09|7159.09|278
1662481200000|2022-09-06 16:20:00|7279.24|7159.24|7268.97|7148.97|7281.89|7161.89|7268.97|7148.97|282
1662481500000|2022-09-06 16:25:00|7268.87|7148.87|7276.9|7156.9|7276.9|7156.9|7263.74|7143.74|292
1662481800000|2022-09-06 16:30:00|7276.91|7156.91|7273.8|7153.8|7279.31|7159.31|7269.62|7149.62|287
1662482100000|2022-09-06 16:35:00|7274.12|7154.12|7286.02|7166.02|7286.52|7166.52|7274.11|7154.11|286
1662482400000|2022-09-06 16:40:00|7286.08|7166.08|7297.58|7177.58|7297.58|7177.58|7285.2|7165.2|289
1662482700000|2022-09-06 16:45:00|7297.57|7177.57|7293.39|7173.39|7298.25|7178.25|7291.41|7171.41|278
1662483000000|2022-09-06 16:50:00|7293.43|7173.43|7295.08|7175.08|7295.23|7175.23|7289.24|7169.24|272
1662483300000|2022-09-06 16:55:00|7294.95|7174.95|7289.67|7169.67|7300.96|7180.96|7289.67|7169.67|284
1662483600000|2022-09-06 17:00:00|7289.74|7169.74|7265.53|7145.53|7289.74|7169.74|7265.53|7145.53|285
1662483900000|2022-09-06 17:05:00|7264.92|7144.92|7154.7|7034.7|7264.92|7144.92|7138.83|7018.83|298
1662484200000|2022-09-06 17:10:00|7154.95|7034.95|7065.01|6945.01|7162.25|7042.25|7062.7|6942.7|298
1662484500000|2022-09-06 17:15:00|7064.91|6944.91|7030.54|6910.54|7082.89|6962.89|7026.09|6906.09|300
1662484800000|2022-09-06 17:20:00|7031.27|6911.27|7020.56|6900.56|7044.83|6924.83|7008.52|6888.52|297
1662485100000|2022-09-06 17:25:00|7020.31|6900.31|7009.22|6889.22|7025.69|6905.69|7006.13|6886.13|299
1662485400000|2022-09-06 17:30:00|7009.25|6889.25|7024.15|6904.15|7024.9|6904.9|6998.28|6878.28|296
1662485700000|2022-09-06 17:35:00|7024.18|6904.18|7010.55|6890.55|7028.42|6908.42|7005.55|6885.55|295
1662486000000|2022-09-06 17:40:00|7010.66|6890.66|6993.5|6873.5|7010.82|6890.82|6982.8|6862.8|293
1662486300000|2022-09-06 17:45:00|6994.17|6874.17|6961.64|6841.64|6996.72|6876.72|6944.63|6824.63|296
1662486600000|2022-09-06 17:50:00|6963.61|6843.61|6978.35|6858.35|6979.85|6859.85|6959.83|6839.83|298
1662486900000|2022-09-06 17:55:00|6978.55|6858.55|6978.28|6858.28|6989.82|6869.82|6978.15|6858.15|294
1662487200000|2022-09-06 18:00:00|6978.08|6858.08|6953.65|6833.65|6978.08|6858.08|6947.6|6827.6|295
1662487500000|2022-09-06 18:05:00|6953.86|6833.86|6949.95|6829.95|6956.33|6836.33|6947.64|6827.64|289
1662487800000|2022-09-06 18:10:00|6950.29|6830.29|6973.77|6853.77|6976.12|6856.12|6950.22|6830.22|291
1662488100000|2022-09-06 18:15:00|6973.51|6853.51|6962.73|6842.73|6979.44|6859.44|6961.42|6841.42|286
1662488400000|2022-09-06 18:20:00|6962.72|6842.72|6943.28|6823.28|6963.24|6843.24|6942.62|6822.62|287
1662488700000|2022-09-06 18:25:00|6943.71|6823.71|6928.47|6808.47|6945.85|6825.85|6928.46|6808.46|292
1662489000000|2022-09-06 18:30:00|6928.58|6808.58|6929.47|6809.47|6933.33|6813.33|6909.56|6789.56|295
1662489300000|2022-09-06 18:35:00|6929.76|6809.76|6938.51|6818.51|6941.97|6821.97|6925.08|6805.08|294
1662489600000|2022-09-06 18:40:00|6938.48|6818.48|6914.67|6794.67|6938.48|6818.48|6904.19|6784.19|295
1662489900000|2022-09-06 18:45:00|6914.75|6794.75|6916.83|6796.83|6918.23|6798.23|6908.91|6788.91|291
1662490200000|2022-09-06 18:50:00|6916.96|6796.96|6925.87|6805.87|6925.99|6805.99|6915.21|6795.21|286
1662490500000|2022-09-06 18:55:00|6926.04|6806.04|6917.95|6797.95|6926.42|6806.42|6916.08|6796.08|286
1662490800000|2022-09-06 19:00:00|6917.82|6797.82|6917.43|6797.43|6917.87|6797.87|6907.2|6787.2|282
1662491100000|2022-09-06 19:05:00|6917.45|6797.45|6938.7|6818.7|6939.31|6819.31|6917.45|6797.45|284
1662491400000|2022-09-06 19:10:00|6938.64|6818.64|6932.63|6812.63|6942.96|6822.96|6931.28|6811.28|290
1662491700000|2022-09-06 19:15:00|6932.55|6812.55|6939.04|6819.04|6943.67|6823.67|6932.55|6812.55|278
1662492000000|2022-09-06 19:20:00|6939.02|6819.02|6933.85|6813.85|6939.14|6819.14|6926.57|6806.57|285
1662492300000|2022-09-06 19:25:00|6933.78|6813.78|6923.11|6803.11|6934.07|6814.07|6923.11|6803.11|284
1662492600000|2022-09-06 19:30:00|6922.94|6802.94|6894.81|6774.81|6922.94|6802.94|6885.72|6765.72|291
1662492900000|2022-09-06 19:35:00|6894.8|6774.8|6919.9|6799.9|6922.12|6802.12|6894.8|6774.8|291
1662493200000|2022-09-06 19:40:00|6919.88|6799.88|6922.5|6802.5|6923.43|6803.43|6914.34|6794.34|280
1662493500000|2022-09-06 19:45:00|6922.43|6802.43|6921.73|6801.73|6922.43|6802.43|6915.77|6795.77|288
1662493800000|2022-09-06 19:50:00|6921.82|6801.82|6909.46|6789.46|6922.4|6802.4|6909.15|6789.15|292
1662494100000|2022-09-06 19:55:00|6909.33|6789.33|6906.65|6786.65|6911.69|6791.69|6905.51|6785.51|291
1662494400000|2022-09-06 20:00:00|6906.45|6786.45|6891.45|6771.45|6912.32|6792.32|6891.28|6771.28|290
1662494700000|2022-09-06 20:05:00|6887.83|6767.83|6841.61|6721.61|6889.41|6769.41|6840.93|6720.93|292
1662495000000|2022-09-06 20:10:00|6841.94|6721.94|6858.33|6738.33|6858.79|6738.79|6840.89|6720.89|289
1662495300000|2022-09-06 20:15:00|6858.24|6738.24|6880.49|6760.49|6880.49|6760.49|6857.96|6737.96|288
1662495600000|2022-09-06 20:20:00|6880.51|6760.51|6887.42|6767.42|6888.22|6768.22|6875.97|6755.97|281
1662495900000|2022-09-06 20:25:00|6887.53|6767.53|6884.01|6764.01|6888.21|6768.21|6883.09|6763.09|285
1662496200000|2022-09-06 20:30:00|6884.2|6764.2|6888.25|6768.25|6888.25|6768.25|6883.25|6763.25|278
1662496500000|2022-09-06 20:35:00|6888.3|6768.3|6902.51|6782.51|6902.51|6782.51|6888.21|6768.21|285
1662496800000|2022-09-06 20:40:00|6902.67|6782.67|6913.6|6793.6|6913.63|6793.63|6898.6|6778.6|284
1662497100000|2022-09-06 20:45:00|6913.83|6793.83|6921.67|6801.67|6923.5|6803.5|6910.74|6790.74|287
1662497400000|2022-09-06 20:50:00|6921.65|6801.65|6926.73|6806.73|6930.37|6810.37|6921.62|6801.62|285
1662497700000|2022-09-06 20:55:00|6926.77|6806.77|6922.12|6802.12|6927.39|6807.39|6918.69|6798.69|279
1662498000000|2022-09-06 21:00:00|6922.25|6802.25|6938.94|6818.94|6939.13|6819.13|6920.93|6800.93|291
1662498300000|2022-09-06 21:05:00|6939.17|6819.17|6935.11|6815.11|6940.08|6820.08|6933.52|6813.52|274
1662498600000|2022-09-06 21:10:00|6935.15|6815.15|6927.38|6807.38|6935.55|6815.55|6924.99|6804.99|277
1662498900000|2022-09-06 21:15:00|6927.01|6807.01|6921.7|6801.7|6927.07|6807.07|6921.12|6801.12|270
1662499200000|2022-09-06 21:20:00|6921.74|6801.74|6931.18|6811.18|6931.22|6811.22|6921.74|6801.74|276
1662499500000|2022-09-06 21:25:00|6931.26|6811.26|6933.28|6813.28|6933.37|6813.37|6930.26|6810.26|270
1662499800000|2022-09-06 21:30:00|6933.17|6813.17|6936.51|6816.51|6942.22|6822.22|6927.25|6807.25|275
1662500100000|2022-09-06 21:35:00|6936.77|6816.77|6937.08|6817.08|6937.43|6817.43|6933.1|6813.1|266
1662500400000|2022-09-06 21:40:00|6937.04|6817.04|6925.71|6805.71|6938.98|6818.98|6925.71|6805.71|266
1662500700000|2022-09-06 21:45:00|6925.68|6805.68|6920.12|6800.12|6925.68|6805.68|6916.45|6796.45|282
1662501000000|2022-09-06 21:50:00|6920.15|6800.15|6929.61|6809.61|6929.76|6809.76|6919.36|6799.36|264
1662501300000|2022-09-06 21:55:00|6929.67|6809.67|6925.62|6805.62|6930.29|6810.29|6924.4|6804.4|262
1662501600000|2022-09-06 22:00:00|6925.44|6805.44|6919.53|6799.53|6925.44|6805.44|6916.37|6796.37|280
1662501900000|2022-09-06 22:05:00|6919.56|6799.56|6917.34|6797.34|6922.1|6802.1|6914.99|6794.99|281
1662502200000|2022-09-06 22:10:00|6917.09|6797.09|6916.2|6796.2|6917.26|6797.26|6912.57|6792.57|282
1662502500000|2022-09-06 22:15:00|6916.27|6796.27|6906.82|6786.82|6916.43|6796.43|6904.91|6784.91|271
1662502800000|2022-09-06 22:20:00|6906.83|6786.83|6906.23|6786.23|6909.23|6789.23|6904.99|6784.99|274
1662503100000|2022-09-06 22:25:00|6906.26|6786.26|6907.2|6787.2|6907.2|6787.2|6904.11|6784.11|273
1662503400000|2022-09-06 22:30:00|6907.34|6787.34|6905.8|6785.8|6908.7|6788.7|6900.3|6780.3|277
1662503700000|2022-09-06 22:35:00|6905.69|6785.69|6917.96|6797.96|6918|6798|6905.53|6785.53|269
1662504000000|2022-09-06 22:40:00|6917.89|6797.89|6919.61|6799.61|6919.7|6799.7|6915.65|6795.65|258
1662504300000|2022-09-06 22:45:00|6919.63|6799.63|6930.78|6810.78|6930.78|6810.78|6918.83|6798.83|273
1662504600000|2022-09-06 22:50:00|6930.76|6810.76|6924.75|6804.75|6930.76|6810.76|6922.82|6802.82|279
1662504900000|2022-09-06 22:55:00|6924.64|6804.64|6920.79|6800.79|6928.11|6808.11|6920.79|6800.79|274
1662505200000|2022-09-06 23:00:00|6920.78|6800.78|6908.82|6788.82|6920.8|6800.8|6908.82|6788.82|275
1662505500000|2022-09-06 23:05:00|6908.76|6788.76|6896.1|6776.1|6910.97|6790.97|6896.04|6776.04|281
1662505800000|2022-09-06 23:10:00|6896.01|6776.01|6898.06|6778.06|6899.01|6779.01|6893.74|6773.74|260
1662506100000|2022-09-06 23:15:00|6898.02|6778.02|6890.83|6770.83|6898.39|6778.39|6889.4|6769.4|276
1662506400000|2022-09-06 23:20:00|6889.97|6769.97|6903.66|6783.66|6904.65|6784.65|6889.88|6769.88|272
1662506700000|2022-09-06 23:25:00|6903.5|6783.5|6900.34|6780.34|6907.25|6787.25|6899.93|6779.93|266
1662507000000|2022-09-06 23:30:00|6900.38|6780.38|6889.4|6769.4|6903.46|6783.46|6889.4|6769.4|277
1662507300000|2022-09-06 23:35:00|6889.5|6769.5|6883.09|6763.09|6889.94|6769.94|6873.22|6753.22|155
1662507900000|2022-09-06 23:45:00|6875.31|6755.31|6879.72|6759.72|6882.19|6762.19|6874.69|6754.69|246
1662508200000|2022-09-06 23:50:00|6879.83|6759.83|6864.39|6744.39|6882.96|6762.96|6862.68|6742.68|271
1662508500000|2022-09-06 23:55:00|6864.43|6744.43|6851.56|6731.56|6865.49|6745.49|6850.26|6730.26|278
1662508800000|2022-09-07 00:00:00|6851.59|6731.59|6867.64|6747.64|6867.64|6747.64|6842.45|6722.45|285
1662509100000|2022-09-07 00:05:00|6867.91|6747.91|6884.67|6764.67|6884.69|6764.69|6867.91|6747.91|283
1662509400000|2022-09-07 00:10:00|6884.72|6764.72|6876.08|6756.08|6884.74|6764.74|6873.57|6753.57|273
1662509700000|2022-09-07 00:15:00|6876.04|6756.04|6811.04|6691.04|6877.56|6757.56|6811.04|6691.04|277
1662510000000|2022-09-07 00:20:00|6810.72|6690.72|6786.72|6666.72|6812.15|6692.15|6775.46|6655.46|297
1662510300000|2022-09-07 00:25:00|6786.46|6666.46|6803.07|6683.07|6805|6685|6785.87|6665.87|281
1662510600000|2022-09-07 00:30:00|6802.8|6682.8|6824.81|6704.81|6824.81|6704.81|6802.03|6682.03|285
1662510900000|2022-09-07 00:35:00|6825.76|6705.76|6815.88|6695.88|6831.76|6711.76|6815.86|6695.86|283
1662511200000|2022-09-07 00:40:00|6815.76|6695.76|6815.02|6695.02|6820.71|6700.71|6815.02|6695.02|285
1662511500000|2022-09-07 00:45:00|6815.04|6695.04|6829.65|6709.65|6829.65|6709.65|6812.28|6692.28|279
1662511800000|2022-09-07 00:50:00|6829.61|6709.61|6847.27|6727.27|6847.31|6727.31|6829.61|6709.61|253
1662512100000|2022-09-07 00:55:00|6847.19|6727.19|6842.44|6722.44|6848.01|6728.01|6840.35|6720.35|278
1662512400000|2022-09-07 01:00:00|6842.51|6722.51|6835.07|6715.07|6843.53|6723.53|6835.02|6715.02|283
1662512700000|2022-09-07 01:05:00|6835.08|6715.08|6835.44|6715.44|6839.82|6719.82|6835.02|6715.02|271
1662513000000|2022-09-07 01:10:00|6835.46|6715.46|6840.75|6720.75|6840.75|6720.75|6833.17|6713.17|272
1662513300000|2022-09-07 01:15:00|6840.7|6720.7|6832.91|6712.91|6844.98|6724.98|6831.21|6711.21|270
1662513600000|2022-09-07 01:20:00|6832.95|6712.95|6832.09|6712.09|6833.68|6713.68|6830.38|6710.38|265
1662513900000|2022-09-07 01:25:00|6832.1|6712.1|6831.76|6711.76|6834.88|6714.88|6830.79|6710.79|280
1662514200000|2022-09-07 01:30:00|6831.65|6711.65|6835.53|6715.53|6835.56|6715.56|6827.92|6707.92|278
1662514500000|2022-09-07 01:35:00|6835.65|6715.65|6834.11|6714.11|6839.19|6719.19|6833.87|6713.87|261
1662514800000|2022-09-07 01:40:00|6834.05|6714.05|6807.86|6687.86|6834.15|6714.15|6806.41|6686.41|279
1662515100000|2022-09-07 01:45:00|6808.08|6688.08|6832.11|6712.11|6832.2|6712.2|6807.6|6687.6|279
1662515400000|2022-09-07 01:50:00|6831.88|6711.88|6833.32|6713.32|6836.25|6716.25|6831.27|6711.27|268
1662515700000|2022-09-07 01:55:00|6833.12|6713.12|6822.78|6702.78|6833.51|6713.51|6822.74|6702.74|264
1662516000000|2022-09-07 02:00:00|6822.85|6702.85|6826.04|6706.04|6830.1|6710.1|6822.44|6702.44|265
1662516300000|2022-09-07 02:05:00|6826.02|6706.02|6811.3|6691.3|6826.02|6706.02|6795.71|6675.71|275
1662516600000|2022-09-07 02:10:00|6811.62|6691.62|6797.51|6677.51|6812.33|6692.33|6789.23|6669.23|278
1662516900000|2022-09-07 02:15:00|6797.44|6677.44|6785.09|6665.09|6802.09|6682.09|6784.13|6664.13|283
1662517200000|2022-09-07 02:20:00|6785.12|6665.12|6727.24|6607.24|6790.09|6670.09|6727.24|6607.24|289
1662517500000|2022-09-07 02:25:00|6726.86|6606.86|6733.31|6613.31|6733.31|6613.31|6720.47|6600.47|290
1662517800000|2022-09-07 02:30:00|6733.27|6613.27|6750.15|6630.15|6761.97|6641.97|6733.27|6613.27|290
1662518100000|2022-09-07 02:35:00|6750.17|6630.17|6746.45|6626.45|6752.56|6632.56|6741.13|6621.13|281
1662518400000|2022-09-07 02:40:00|6746.49|6626.49|6753.92|6633.92|6755.56|6635.56|6746.49|6626.49|255
1662518700000|2022-09-07 02:45:00|6754.37|6634.37|6751.81|6631.81|6763.44|6643.44|6751.81|6631.81|274
1662519000000|2022-09-07 02:50:00|6751.76|6631.76|6745.09|6625.09|6753.29|6633.29|6743.17|6623.17|272
1662519300000|2022-09-07 02:55:00|6745.12|6625.12|6739.17|6619.17|6745.17|6625.17|6736.87|6616.87|274
1662519600000|2022-09-07 03:00:00|6739.27|6619.27|6751.32|6631.32|6752.32|6632.32|6737.06|6617.06|264
1662519900000|2022-09-07 03:05:00|6751.35|6631.35|6757.34|6637.34|6757.9|6637.9|6749.95|6629.95|275
1662520200000|2022-09-07 03:10:00|6757.41|6637.41|6758.99|6638.99|6759|6639|6752.24|6632.24|267
1662520500000|2022-09-07 03:15:00|6758.95|6638.95|6751.49|6631.49|6758.96|6638.96|6749.23|6629.23|267
1662520800000|2022-09-07 03:20:00|6751.53|6631.53|6776.83|6656.83|6777.29|6657.29|6751.53|6631.53|276
1662521100000|2022-09-07 03:25:00|6777.03|6657.03|6782.21|6662.21|6782.21|6662.21|6774.03|6654.03|270
1662521400000|2022-09-07 03:30:00|6782.73|6662.73|6786.63|6666.63|6790.92|6670.92|6781.93|6661.93|281
1662521700000|2022-09-07 03:35:00|6786.54|6666.54|6784.31|6664.31|6787.36|6667.36|6782.87|6662.87|262
1662522000000|2022-09-07 03:40:00|6784.26|6664.26|6785.05|6665.05|6786.83|6666.83|6783.85|6663.85|260
1662522300000|2022-09-07 03:45:00|6785.08|6665.08|6788.07|6668.07|6788.12|6668.12|6783.45|6663.45|270
1662522600000|2022-09-07 03:50:00|6788.09|6668.09|6790|6670|6790|6670|6786.92|6666.92|258
1662522900000|2022-09-07 03:55:00|6789.94|6669.94|6792.68|6672.68|6792.69|6672.69|6784.61|6664.61|276
1662523200000|2022-09-07 04:00:00|6792.76|6672.76|6780.99|6660.99|6793.85|6673.85|6780.12|6660.12|264
1662523500000|2022-09-07 04:05:00|6781|6661|6780.72|6660.72|6782.49|6662.49|6777.08|6657.08|275
1662523800000|2022-09-07 04:10:00|6780.67|6660.67|6778.07|6658.07|6782.01|6662.01|6776.9|6656.9|252
1662524100000|2022-09-07 04:15:00|6778.12|6658.12|6780.54|6660.54|6782.59|6662.59|6773.66|6653.66|246
1662524400000|2022-09-07 04:20:00|6780.49|6660.49|6775.7|6655.7|6780.49|6660.49|6768.25|6648.25|273
1662524700000|2022-09-07 04:25:00|6775.64|6655.64|6778.93|6658.93|6780.18|6660.18|6774.36|6654.36|261
1662525000000|2022-09-07 04:30:00|6778.9|6658.9|6775.35|6655.35|6779.17|6659.17|6772.38|6652.38|237
1662525300000|2022-09-07 04:35:00|6775.33|6655.33|6791.35|6671.35|6795.62|6675.62|6774.91|6654.91|243
1662525600000|2022-09-07 04:40:00|6791.34|6671.34|6800.48|6680.48|6800.49|6680.49|6790.66|6670.66|247
1662525900000|2022-09-07 04:45:00|6800.33|6680.33|6803.69|6683.69|6804.94|6684.94|6797.93|6677.93|276
1662526200000|2022-09-07 04:50:00|6803.96|6683.96|6799.72|6679.72|6807.2|6687.2|6799.09|6679.09|269
1662526500000|2022-09-07 04:55:00|6799.71|6679.71|6797.73|6677.73|6801.2|6681.2|6794.94|6674.94|267
1662526800000|2022-09-07 05:00:00|6797.74|6677.74|6797.18|6677.18|6797.88|6677.88|6790.11|6670.11|259
1662527100000|2022-09-07 05:05:00|6797.13|6677.13|6808.48|6688.48|6808.48|6688.48|6797.13|6677.13|284
1662527400000|2022-09-07 05:10:00|6808.59|6688.59|6804.93|6684.93|6810.2|6690.2|6802.92|6682.92|274
1662527700000|2022-09-07 05:15:00|6805.36|6685.36|6807.36|6687.36|6807.36|6687.36|6802.06|6682.06|264
1662528000000|2022-09-07 05:20:00|6807.42|6687.42|6808.88|6688.88|6810.92|6690.92|6805.78|6685.78|271
1662528300000|2022-09-07 05:25:00|6808.87|6688.87|6806.12|6686.12|6808.87|6688.87|6805.94|6685.94|262
1662528600000|2022-09-07 05:30:00|6806.11|6686.11|6804.44|6684.44|6806.23|6686.23|6803.78|6683.78|249
1662528900000|2022-09-07 05:35:00|6804.46|6684.46|6807.03|6687.03|6807.6|6687.6|6804.3|6684.3|269
1662529200000|2022-09-07 05:40:00|6807.04|6687.04|6807.6|6687.6|6807.6|6687.6|6804.49|6684.49|261
1662529500000|2022-09-07 05:45:00|6807.69|6687.69|6811.68|6691.68|6811.72|6691.72|6807.67|6687.67|269
1662529800000|2022-09-07 05:50:00|6812.01|6692.01|6814.37|6694.37|6814.59|6694.59|6809.97|6689.97|258
1662530100000|2022-09-07 05:55:00|6814.34|6694.34|6811.09|6691.09|6817.14|6697.14|6808.28|6688.28|264
1662530400000|2022-09-07 06:00:00|6811.34|6691.34|6805.18|6685.18|6813.84|6693.84|6805.14|6685.14|258
1662530700000|2022-09-07 06:05:00|6805.06|6685.06|6813.29|6693.29|6813.56|6693.56|6804.92|6684.92|257
1662531000000|2022-09-07 06:10:00|6813.3|6693.3|6825.81|6705.81|6825.81|6705.81|6812.08|6692.08|264
1662531300000|2022-09-07 06:15:00|6825.8|6705.8|6825.2|6705.2|6827.67|6707.67|6821.47|6701.47|283
1662531600000|2022-09-07 06:20:00|6825.25|6705.25|6824.08|6704.08|6825.25|6705.25|6820.63|6700.63|273
1662531900000|2022-09-07 06:25:00|6823.96|6703.96|6823.27|6703.27|6825.06|6705.06|6822.82|6702.82|258
1662532200000|2022-09-07 06:30:00|6823.25|6703.25|6819.98|6699.98|6824.26|6704.26|6818.11|6698.11|270
1662532500000|2022-09-07 06:35:00|6820.03|6700.03|6823.97|6703.97|6824.11|6704.11|6819.96|6699.96|251
1662532800000|2022-09-07 06:40:00|6824.12|6704.12|6832.23|6712.23|6832.28|6712.28|6824.12|6704.12|214
1662533100000|2022-09-07 06:45:00|6832.18|6712.18|6836.44|6716.44|6843.38|6723.38|6832.16|6712.16|286
1662533400000|2022-09-07 06:50:00|6836.38|6716.38|6832.05|6712.05|6839.06|6719.06|6830.75|6710.75|283
1662533700000|2022-09-07 06:55:00|6832.08|6712.08|6827.98|6707.98|6832.91|6712.91|6827.98|6707.98|266
1662534000000|2022-09-07 07:00:00|6827.97|6707.97|6829.24|6709.24|6833.34|6713.34|6827.54|6707.54|277
1662534300000|2022-09-07 07:05:00|6829.2|6709.2|6827.65|6707.65|6833.64|6713.64|6827.65|6707.65|262
1662534600000|2022-09-07 07:10:00|6827.62|6707.62|6825.95|6705.95|6828.05|6708.05|6822.74|6702.74|274
1662534900000|2022-09-07 07:15:00|6825.94|6705.94|6825.03|6705.03|6828.31|6708.31|6824.82|6704.82|263
1662535200000|2022-09-07 07:20:00|6825.07|6705.07|6810.78|6690.78|6825.34|6705.34|6810.5|6690.5|271
1662535500000|2022-09-07 07:25:00|6810.76|6690.76|6817.2|6697.2|6817.54|6697.54|6807.97|6687.97|273
1662535800000|2022-09-07 07:30:00|6817.24|6697.24|6818.29|6698.29|6819.35|6699.35|6813.54|6693.54|271
1662536100000|2022-09-07 07:35:00|6818.27|6698.27|6823.83|6703.83|6824.64|6704.64|6818.16|6698.16|275
1662536400000|2022-09-07 07:40:00|6823.8|6703.8|6825.57|6705.57|6825.69|6705.69|6819.34|6699.34|248
1662536700000|2022-09-07 07:45:00|6825.65|6705.65|6837.92|6717.92|6838.36|6718.36|6825.65|6705.65|269
1662537000000|2022-09-07 07:50:00|6838.05|6718.05|6825.75|6705.75|6840.02|6720.02|6825.46|6705.46|284
1662537300000|2022-09-07 07:55:00|6825.82|6705.82|6834.49|6714.49|6835.15|6715.15|6825.4|6705.4|279
1662537600000|2022-09-07 08:00:00|6834.47|6714.47|6845.07|6725.07|6845.07|6725.07|6832.28|6712.28|282
1662537900000|2022-09-07 08:05:00|6845.14|6725.14|6842.77|6722.77|6848.65|6728.65|6839.52|6719.52|279
1662538200000|2022-09-07 08:10:00|6842.67|6722.67|6836.86|6716.86|6843|6723|6836.16|6716.16|268
1662538500000|2022-09-07 08:15:00|6836.82|6716.82|6835.38|6715.38|6837.05|6717.05|6832.95|6712.95|257
1662538800000|2022-09-07 08:20:00|6835.57|6715.57|6829.36|6709.36|6835.57|6715.57|6827.66|6707.66|259
1662539100000|2022-09-07 08:25:00|6829.34|6709.34|6834.07|6714.07|6834.99|6714.99|6829.17|6709.17|264
1662539400000|2022-09-07 08:30:00|6834.11|6714.11|6838.34|6718.34|6839.01|6719.01|6834.11|6714.11|270
1662539700000|2022-09-07 08:35:00|6838.43|6718.43|6834.84|6714.84|6839.37|6719.37|6834.8|6714.8|248
1662540000000|2022-09-07 08:40:00|6834.66|6714.66|6835.96|6715.96|6835.96|6715.96|6831.38|6711.38|257
1662540300000|2022-09-07 08:45:00|6836.05|6716.05|6842.99|6722.99|6843.01|6723.01|6835.92|6715.92|270
1662540600000|2022-09-07 08:50:00|6842.95|6722.95|6846.03|6726.03|6847.52|6727.52|6841.88|6721.88|255
1662540900000|2022-09-07 08:55:00|6846.06|6726.06|6846.13|6726.13|6847.37|6727.37|6844.27|6724.27|249
1662541200000|2022-09-07 09:00:00|6846.19|6726.19|6838.54|6718.54|6851.99|6731.99|6838.54|6718.54|268
1662541500000|2022-09-07 09:05:00|6838.22|6718.22|6832.7|6712.7|6840.11|6720.11|6832.02|6712.02|281
1662541800000|2022-09-07 09:10:00|6832.61|6712.61|6830.99|6710.99|6834.88|6714.88|6830.13|6710.13|285
1662542100000|2022-09-07 09:15:00|6830.93|6710.93|6835.83|6715.83|6836.07|6716.07|6830.59|6710.59|272
1662542400000|2022-09-07 09:20:00|6835.74|6715.74|6832.72|6712.72|6836.45|6716.45|6832.72|6712.72|249
1662542700000|2022-09-07 09:25:00|6832.73|6712.73|6831.49|6711.49|6832.76|6712.76|6830.63|6710.63|269
1662543000000|2022-09-07 09:30:00|6831.53|6711.53|6833.22|6713.22|6834.28|6714.28|6830.51|6710.51|273
1662543300000|2022-09-07 09:35:00|6833.3|6713.3|6826.93|6706.93|6834.99|6714.99|6826.55|6706.55|264
1662543600000|2022-09-07 09:40:00|6826.81|6706.81|6832.97|6712.97|6833.03|6713.03|6826.81|6706.81|265
1662543900000|2022-09-07 09:45:00|6832.9|6712.9|6838.08|6718.08|6838.08|6718.08|6831.95|6711.95|263
1662544200000|2022-09-07 09:50:00|6838.09|6718.09|6838.57|6718.57|6839.27|6719.27|6837.67|6717.67|264
1662544500000|2022-09-07 09:55:00|6838.59|6718.59|6833.45|6713.45|6839.27|6719.27|6833.37|6713.37|267
1662544800000|2022-09-07 10:00:00|6833.42|6713.42|6832.93|6712.93|6839.16|6719.16|6832.83|6712.83|265
1662545100000|2022-09-07 10:05:00|6832.82|6712.82|6821.11|6701.11|6832.82|6712.82|6820.89|6700.89|270
1662545400000|2022-09-07 10:10:00|6820.84|6700.84|6815.69|6695.69|6820.9|6700.9|6814.64|6694.64|263
1662545700000|2022-09-07 10:15:00|6815.84|6695.84|6807.17|6687.17|6817.25|6697.25|6806.74|6686.74|261
1662546000000|2022-09-07 10:20:00|6807.12|6687.12|6810.58|6690.58|6811.11|6691.11|6805.9|6685.9|261
1662546300000|2022-09-07 10:25:00|6810.59|6690.59|6826.05|6706.05|6829.73|6709.73|6810.59|6690.59|280
1662546600000|2022-09-07 10:30:00|6826|6706|6822.65|6702.65|6826.68|6706.68|6820.77|6700.77|272
1662546900000|2022-09-07 10:35:00|6822.61|6702.61|6822.19|6702.19|6824.15|6704.15|6819.35|6699.35|270
1662547200000|2022-09-07 10:40:00|6822.3|6702.3|6816.27|6696.27|6822.42|6702.42|6815.6|6695.6|250
1662547500000|2022-09-07 10:45:00|6816.26|6696.26|6810.85|6690.85|6817.38|6697.38|6810.85|6690.85|276
1662547800000|2022-09-07 10:50:00|6810.82|6690.82|6819.48|6699.48|6820.28|6700.28|6810.72|6690.72|252
1662548100000|2022-09-07 10:55:00|6819.35|6699.35|6813.86|6693.86|6820.75|6700.75|6813.72|6693.72|269
1662548400000|2022-09-07 11:00:00|6813.95|6693.95|6812.23|6692.23|6817.02|6697.02|6811.92|6691.92|261
1662548700000|2022-09-07 11:05:00|6812.21|6692.21|6800.27|6680.27|6816.36|6696.36|6794.13|6674.13|274
1662549000000|2022-09-07 11:10:00|6800.24|6680.24|6802.05|6682.05|6807.79|6687.79|6800.24|6680.24|282
1662549300000|2022-09-07 11:15:00|6802.07|6682.07|6804.36|6684.36|6804.37|6684.37|6800.43|6680.43|269
1662549600000|2022-09-07 11:20:00|6804.3|6684.3|6818.72|6698.72|6818.72|6698.72|6803.72|6683.72|273
1662549900000|2022-09-07 11:25:00|6818.71|6698.71|6819.84|6699.84|6819.91|6699.91|6816.82|6696.82|259
1662550200000|2022-09-07 11:30:00|6819.78|6699.78|6820.35|6700.35|6825.61|6705.61|6819.72|6699.72|279
1662550500000|2022-09-07 11:35:00|6820.34|6700.34|6808.17|6688.17|6826.35|6706.35|6808.17|6688.17|274
1662550800000|2022-09-07 11:40:00|6808|6688|6812.7|6692.7|6814.45|6694.45|6806.68|6686.68|284
1662551100000|2022-09-07 11:45:00|6813.1|6693.1|6814.22|6694.22|6815.64|6695.64|6811.2|6691.2|265
1662551400000|2022-09-07 11:50:00|6813.86|6693.86|6816.5|6696.5|6816.64|6696.64|6812.48|6692.48|278
1662551700000|2022-09-07 11:55:00|6816.49|6696.49|6817.07|6697.07|6819.55|6699.55|6816.39|6696.39|269
1662552000000|2022-09-07 12:00:00|6817.04|6697.04|6815.88|6695.88|6819.96|6699.96|6815.06|6695.06|275
1662552300000|2022-09-07 12:05:00|6815.82|6695.82|6807.78|6687.78|6816.54|6696.54|6805.28|6685.28|271
1662552600000|2022-09-07 12:10:00|6807.79|6687.79|6791.25|6671.25|6807.79|6687.79|6785.52|6665.52|280
1662552900000|2022-09-07 12:15:00|6791.32|6671.32|6789.48|6669.48|6791.32|6671.32|6777.13|6657.13|288
1662553200000|2022-09-07 12:20:00|6789.76|6669.76|6795.74|6675.74|6806.2|6686.2|6789.76|6669.76|287
1662553500000|2022-09-07 12:25:00|6795.66|6675.66|6788|6668|6796.76|6676.76|6786.56|6666.56|273
1662553800000|2022-09-07 12:30:00|6787.89|6667.89|6798.99|6678.99|6798.99|6678.99|6787.69|6667.69|272
1662554100000|2022-09-07 12:35:00|6798.97|6678.97|6806.87|6686.87|6806.88|6686.88|6798.27|6678.27|268
1662554400000|2022-09-07 12:40:00|6806.81|6686.81|6804.45|6684.45|6807.21|6687.21|6801.83|6681.83|274
1662554700000|2022-09-07 12:45:00|6804.34|6684.34|6803.83|6683.83|6805.11|6685.11|6800.81|6680.81|267
1662555000000|2022-09-07 12:50:00|6803.82|6683.82|6811.53|6691.53|6811.53|6691.53|6798.73|6678.73|260
1662555300000|2022-09-07 12:55:00|6811.56|6691.56|6824.24|6704.24|6824.24|6704.24|6811.56|6691.56|283
1662555600000|2022-09-07 13:00:00|6824.37|6704.37|6863.86|6743.86|6873.45|6753.45|6824.37|6704.37|293
1662555900000|2022-09-07 13:05:00|6863.88|6743.88|6887.92|6767.92|6895.25|6775.25|6863.88|6743.88|293
1662556200000|2022-09-07 13:10:00|6887.79|6767.79|6872.78|6752.78|6889.2|6769.2|6866.41|6746.41|286
1662556500000|2022-09-07 13:15:00|6872.82|6752.82|6871.72|6751.72|6880.68|6760.68|6870.05|6750.05|286
1662556800000|2022-09-07 13:20:00|6871.8|6751.8|6884.28|6764.28|6887.31|6767.31|6871.7|6751.7|281
1662557100000|2022-09-07 13:25:00|6884.24|6764.24|6879.16|6759.16|6885.76|6765.76|6878.76|6758.76|290
1662557400000|2022-09-07 13:30:00|6879.21|6759.21|6895.59|6775.59|6895.94|6775.94|6879.19|6759.19|294
1662557700000|2022-09-07 13:35:00|6895.74|6775.74|6906.8|6786.8|6911.55|6791.55|6895.74|6775.74|294
1662558000000|2022-09-07 13:40:00|6906.69|6786.69|6898.25|6778.25|6917.14|6797.14|6897.29|6777.29|290
1662558300000|2022-09-07 13:45:00|6898.41|6778.41|6900.99|6780.99|6902.9|6782.9|6893.9|6773.9|280
1662558600000|2022-09-07 13:50:00|6900.98|6780.98|6883.39|6763.39|6900.98|6780.98|6882.63|6762.63|276
1662558900000|2022-09-07 13:55:00|6883.56|6763.56|6874.78|6754.78|6886.15|6766.15|6874.74|6754.74|282
1662559200000|2022-09-07 14:00:00|6874.86|6754.86|6880.95|6760.95|6880.95|6760.95|6869.58|6749.58|292
1662559500000|2022-09-07 14:05:00|6881.24|6761.24|6886.77|6766.77|6891.58|6771.58|6881.19|6761.19|287
1662559800000|2022-09-07 14:10:00|6886.66|6766.66|6881.56|6761.56|6889.93|6769.93|6880.92|6760.92|277
1662560100000|2022-09-07 14:15:00|6881.42|6761.42|6878.6|6758.6|6881.42|6761.42|6867.01|6747.01|292
1662560400000|2022-09-07 14:20:00|6878.59|6758.59|6880.12|6760.12|6883.89|6763.89|6876.66|6756.66|282
1662560700000|2022-09-07 14:25:00|6880.01|6760.01|6901.73|6781.73|6901.8|6781.8|6878.31|6758.31|283
1662561000000|2022-09-07 14:30:00|6901.97|6781.97|6914.51|6794.51|6923.71|6803.71|6901.97|6781.97|290
1662561300000|2022-09-07 14:35:00|6914.56|6794.56|6910.97|6790.97|6922.41|6802.41|6910.58|6790.58|286
1662561600000|2022-09-07 14:40:00|6911.14|6791.14|6907.69|6787.69|6911.83|6791.83|6906.18|6786.18|279
1662561900000|2022-09-07 14:45:00|6907.59|6787.59|6902.74|6782.74|6908.79|6788.79|6902.17|6782.17|286
1662562200000|2022-09-07 14:50:00|6902.8|6782.8|6912.37|6792.37|6913.19|6793.19|6902.79|6782.79|279
1662562500000|2022-09-07 14:55:00|6912.3|6792.3|6907.21|6787.21|6913.54|6793.54|6907.21|6787.21|274
1662562800000|2022-09-07 15:00:00|6907.33|6787.33|6920.09|6800.09|6920.09|6800.09|6902.84|6782.84|283
1662563100000|2022-09-07 15:05:00|6919.93|6799.93|6916.05|6796.05|6919.98|6799.98|6915.48|6795.48|283
1662563400000|2022-09-07 15:10:00|6916.06|6796.06|6919.43|6799.43|6919.62|6799.62|6911.83|6791.83|282
1662563700000|2022-09-07 15:15:00|6919.4|6799.4|6905.33|6785.33|6919.4|6799.4|6903.08|6783.08|280
1662564000000|2022-09-07 15:20:00|6905.31|6785.31|6901.66|6781.66|6905.97|6785.97|6901.01|6781.01|275
1662564300000|2022-09-07 15:25:00|6901.64|6781.64|6888.97|6768.97|6902.32|6782.32|6888.92|6768.92|260
1662564600000|2022-09-07 15:30:00|6889.05|6769.05|6891.81|6771.81|6895.99|6775.99|6888.82|6768.82|274
1662564900000|2022-09-07 15:35:00|6891.9|6771.9|6895.62|6775.62|6896.39|6776.39|6891.9|6771.9|267
1662565200000|2022-09-07 15:40:00|6895.73|6775.73|6887.37|6767.37|6895.82|6775.82|6887.37|6767.37|276
1662565500000|2022-09-07 15:45:00|6887.35|6767.35|6898.71|6778.71|6899.26|6779.26|6887.01|6767.01|266
1662565800000|2022-09-07 15:50:00|6898.88|6778.88|6908.42|6788.42|6908.53|6788.53|6898.8|6778.8|258
1662566100000|2022-09-07 15:55:00|6908.49|6788.49|6904.38|6784.38|6909.72|6789.72|6904.38|6784.38|275
1662566400000|2022-09-07 16:00:00|6904.36|6784.36|6920.11|6800.11|6920.11|6800.11|6904.06|6784.06|285
1662566700000|2022-09-07 16:05:00|6920.1|6800.1|6915.97|6795.97|6931.07|6811.07|6914.05|6794.05|287
1662567000000|2022-09-07 16:10:00|6915.95|6795.95|6904.72|6784.72|6915.95|6795.95|6902.4|6782.4|269
1662567300000|2022-09-07 16:15:00|6904.7|6784.7|6903.44|6783.44|6905.56|6785.56|6898.94|6778.94|279
1662567600000|2022-09-07 16:20:00|6903.46|6783.46|6895.29|6775.29|6905.46|6785.46|6892.04|6772.04|273
1662567900000|2022-09-07 16:25:00|6895.31|6775.31|6907.62|6787.62|6909.34|6789.34|6893.03|6773.03|267
1662568200000|2022-09-07 16:30:00|6907.54|6787.54|6918.62|6798.62|6918.85|6798.85|6907.24|6787.24|279
1662568500000|2022-09-07 16:35:00|6918.75|6798.75|6944.72|6824.72|6944.72|6824.72|6916.86|6796.86|276
1662568800000|2022-09-07 16:40:00|6944.56|6824.56|6934.07|6814.07|6944.91|6824.91|6934.07|6814.07|282
1662569100000|2022-09-07 16:45:00|6934.06|6814.06|6935.59|6815.59|6939.92|6819.92|6931.74|6811.74|278
1662569400000|2022-09-07 16:50:00|6935.54|6815.54|6919.33|6799.33|6935.59|6815.59|6919.31|6799.31|282
1662569700000|2022-09-07 16:55:00|6919.36|6799.36|6925.66|6805.66|6925.87|6805.87|6917.16|6797.16|279
1662570000000|2022-09-07 17:00:00|6925.74|6805.74|6934.18|6814.18|6935.02|6815.02|6925.45|6805.45|266
1662570300000|2022-09-07 17:05:00|6934.03|6814.03|6935.02|6815.02|6947.05|6827.05|6933.65|6813.65|287
1662570600000|2022-09-07 17:10:00|6935.21|6815.21|6936.08|6816.08|6936.21|6816.21|6931.08|6811.08|285
1662570900000|2022-09-07 17:15:00|6936.4|6816.4|6933.41|6813.41|6947.69|6827.69|6933.34|6813.34|277
1662571200000|2022-09-07 17:20:00|6933.53|6813.53|6936.47|6816.47|6938.43|6818.43|6931.26|6811.26|272
1662571500000|2022-09-07 17:25:00|6936.48|6816.48|6931.84|6811.84|6936.63|6816.63|6931.79|6811.79|257
1662571800000|2022-09-07 17:30:00|6931.83|6811.83|6931.19|6811.19|6931.83|6811.83|6929.13|6809.13|267
1662572100000|2022-09-07 17:35:00|6931.32|6811.32|6944.8|6824.8|6944.91|6824.91|6931.32|6811.32|281
1662572400000|2022-09-07 17:40:00|6944.96|6824.96|6967.4|6847.4|6968.41|6848.41|6944.11|6824.11|282
1662572700000|2022-09-07 17:45:00|6967.57|6847.57|6966.51|6846.51|6968.31|6848.31|6963.2|6843.2|281
1662573000000|2022-09-07 17:50:00|6966.57|6846.57|6980.92|6860.92|6982.38|6862.38|6966.57|6846.57|285
1662573300000|2022-09-07 17:55:00|6980.95|6860.95|6976.33|6856.33|6983.65|6863.65|6974.47|6854.47|286
1662573600000|2022-09-07 18:00:00|6976.44|6856.44|6992.2|6872.2|6992.28|6872.28|6976.44|6856.44|292
1662573900000|2022-09-07 18:05:00|6992.17|6872.17|6977.28|6857.28|6995.47|6875.47|6976.92|6856.92|285
1662574200000|2022-09-07 18:10:00|6977.22|6857.22|6972.11|6852.11|6977.3|6857.3|6971.71|6851.71|275
1662574500000|2022-09-07 18:15:00|6972.19|6852.19|6966.51|6846.51|6977.72|6857.72|6966.51|6846.51|277
1662574800000|2022-09-07 18:20:00|6966.38|6846.38|6969.56|6849.56|6969.56|6849.56|6963.1|6843.1|272
1662575100000|2022-09-07 18:25:00|6969.54|6849.54|6968.55|6848.55|6970.4|6850.4|6966.09|6846.09|265
1662575400000|2022-09-07 18:30:00|6968.61|6848.61|6964.53|6844.53|6972.19|6852.19|6961.07|6841.07|280
1662575700000|2022-09-07 18:35:00|6964.6|6844.6|6978.88|6858.88|6979.01|6859.01|6964.15|6844.15|272
1662576000000|2022-09-07 18:40:00|6978.65|6858.65|6979.19|6859.19|6980.05|6860.05|6975.09|6855.09|277
1662576300000|2022-09-07 18:45:00|6979.17|6859.17|7018.96|6898.96|7019|6899|6978.66|6858.66|290
1662576600000|2022-09-07 18:50:00|7018.84|6898.84|7004.8|6884.8|7024.45|6904.45|7000.16|6880.16|288
1662576900000|2022-09-07 18:55:00|7005.12|6885.12|6992.9|6872.9|7007.66|6887.66|6992.01|6872.01|285
1662577200000|2022-09-07 19:00:00|6992.98|6872.98|6983.66|6863.66|6993.28|6873.28|6983.65|6863.65|280
1662577500000|2022-09-07 19:05:00|6983.64|6863.64|6998.4|6878.4|6998.4|6878.4|6981.65|6861.65|278
1662577800000|2022-09-07 19:10:00|6998.53|6878.53|7013.94|6893.94|7013.97|6893.97|6997.21|6877.21|275
1662578100000|2022-09-07 19:15:00|7014|6894|7007.94|6887.94|7020.25|6900.25|7007.35|6887.35|286
1662578400000|2022-09-07 19:20:00|7007.93|6887.93|7003.97|6883.97|7007.93|6887.93|7002.23|6882.23|272
1662578700000|2022-09-07 19:25:00|7003.88|6883.88|7004.18|6884.18|7009.49|6889.49|7003.39|6883.39|269
1662579000000|2022-09-07 19:30:00|7004.01|6884.01|7001.95|6881.95|7008.15|6888.15|7001.81|6881.81|272
1662579300000|2022-09-07 19:35:00|7001.64|6881.64|6991.05|6871.05|7001.64|6881.64|6990.75|6870.75|262
1662579600000|2022-09-07 19:40:00|6991.07|6871.07|6989.17|6869.17|6992.72|6872.72|6989.14|6869.14|275
1662579900000|2022-09-07 19:45:00|6989.24|6869.24|6995.56|6875.56|6997|6877|6988.63|6868.63|274
1662580200000|2022-09-07 19:50:00|6995.61|6875.61|6998.17|6878.17|6998.17|6878.17|6993.32|6873.32|268
1662580500000|2022-09-07 19:55:00|6998.13|6878.13|6982.76|6862.76|6998.48|6878.48|6982.76|6862.76|268
1662580800000|2022-09-07 20:00:00|6982.81|6862.81|6986.73|6866.73|6988.4|6868.4|6979.03|6859.03|273
1662581100000|2022-09-07 20:05:00|6986.67|6866.67|6985.13|6865.13|6987.16|6867.16|6983.85|6863.85|249
1662581400000|2022-09-07 20:10:00|6985.16|6865.16|6987.8|6867.8|6990.68|6870.68|6984.87|6864.87|259
1662581700000|2022-09-07 20:15:00|6987.7|6867.7|7054.3|6934.3|7054.35|6934.35|6987.7|6867.7|282
1662582000000|2022-09-07 20:20:00|7054.71|6934.71|7119.7|6999.7|7132.36|7012.36|7054|6934|297
1662582300000|2022-09-07 20:25:00|7120.13|7000.13|7135.16|7015.16|7140.57|7020.57|7118.41|6998.41|294
1662582600000|2022-09-07 20:30:00|7135.34|7015.34|7151.93|7031.93|7159.61|7039.61|7134.56|7014.56|298
1662582900000|2022-09-07 20:35:00|7151.99|7031.99|7141.86|7021.86|7156.87|7036.87|7141.59|7021.59|287
1662583200000|2022-09-07 20:40:00|7141.76|7021.76|7153.6|7033.6|7154.07|7034.07|7141.22|7021.22|292
1662583500000|2022-09-07 20:45:00|7153.84|7033.84|7178.7|7058.7|7180.03|7060.03|7153.3|7033.3|291
1662583800000|2022-09-07 20:50:00|7178.73|7058.73|7183.58|7063.58|7183.59|7063.59|7171.84|7051.84|286
1662584100000|2022-09-07 20:55:00|7183.77|7063.77|7159.31|7039.31|7185.4|7065.4|7159.31|7039.31|289
1662584400000|2022-09-07 21:00:00|7159.19|7039.19|7186.1|7066.1|7188.05|7068.05|7159.17|7039.17|281
1662584700000|2022-09-07 21:05:00|7185.93|7065.93|7177.63|7057.63|7191.39|7071.39|7177.6|7057.6|294
1662585000000|2022-09-07 21:10:00|7177.62|7057.62|7168.17|7048.17|7179.55|7059.55|7168.09|7048.09|282
1662585300000|2022-09-07 21:15:00|7168.13|7048.13|7148.33|7028.33|7168.6|7048.6|7146.92|7026.92|289
1662585600000|2022-09-07 21:20:00|7148.34|7028.34|7174.4|7054.4|7174.6|7054.6|7148.34|7028.34|286
1662585900000|2022-09-07 21:25:00|7174.5|7054.5|7159.89|7039.89|7175.86|7055.86|7159.41|7039.41|281
1662586200000|2022-09-07 21:30:00|7160.11|7040.11|7160.12|7040.12|7165.14|7045.14|7153.52|7033.52|278
1662586500000|2022-09-07 21:35:00|7160.15|7040.15|7147.87|7027.87|7162.3|7042.3|7146.4|7026.4|279
1662586800000|2022-09-07 21:40:00|7147.84|7027.84|7148.78|7028.78|7150.27|7030.27|7141.17|7021.17|264
1662587100000|2022-09-07 21:45:00|7148.66|7028.66|7163.03|7043.03|7163.17|7043.17|7148.66|7028.66|275
1662587400000|2022-09-07 21:50:00|7163.13|7043.13|7165.63|7045.63|7165.63|7045.63|7160.07|7040.07|274
1662587700000|2022-09-07 21:55:00|7165.62|7045.62|7170.53|7050.53|7173.91|7053.91|7163.66|7043.66|277
1662588000000|2022-09-07 22:00:00|7170.57|7050.57|7176.38|7056.38|7188|7068|7170.34|7050.34|288
1662588300000|2022-09-07 22:05:00|7176.25|7056.25|7179.98|7059.98|7180.72|7060.72|7171.18|7051.18|277
1662588600000|2022-09-07 22:10:00|7180.06|7060.06|7184.94|7064.94|7191.79|7071.79|7179.99|7059.99|285
1662588900000|2022-09-07 22:15:00|7184.91|7064.91|7182.88|7062.88|7188.79|7068.79|7179.55|7059.55|273
1662589200000|2022-09-07 22:20:00|7182.73|7062.73|7183.58|7063.58|7185.59|7065.59|7181.4|7061.4|267
1662589500000|2022-09-07 22:25:00|7183.55|7063.55|7170.44|7050.44|7183.88|7063.88|7169.02|7049.02|274
1662589800000|2022-09-07 22:30:00|7170.27|7050.27|7163.55|7043.55|7176.28|7056.28|7163.55|7043.55|272
1662590100000|2022-09-07 22:35:00|7163.6|7043.6|7149.01|7029.01|7164.23|7044.23|7149.01|7029.01|280
1662590400000|2022-09-07 22:40:00|7149.33|7029.33|7147.64|7027.64|7149.33|7029.33|7147.64|7027.64|12
1662590700000|2022-09-07 22:45:00|7151.47|7031.47|7150.03|7030.03|7151.48|7031.48|7148.74|7028.74|90
1662591000000|2022-09-07 22:50:00|7150.1|7030.1|7151.93|7031.93|7152.56|7032.56|7149|7029|257
1662591300000|2022-09-07 22:55:00|7151.99|7031.99|7149.11|7029.11|7152.25|7032.25|7147.44|7027.44|266
1662591600000|2022-09-07 23:00:00|7148.99|7028.99|7157.14|7037.14|7166.06|7046.06|7148.53|7028.53|266
1662591900000|2022-09-07 23:05:00|7157.11|7037.11|7145.15|7025.15|7157.26|7037.26|7144.32|7024.32|278
1662592200000|2022-09-07 23:10:00|7145.17|7025.17|7150.92|7030.92|7154.54|7034.54|7144.67|7024.67|268
1662592500000|2022-09-07 23:15:00|7150.86|7030.86|7153.9|7033.9|7154.84|7034.84|7148.12|7028.12|275
1662592800000|2022-09-07 23:20:00|7153.87|7033.87|7160.17|7040.17|7160.71|7040.71|7151.84|7031.84|260
1662593100000|2022-09-07 23:25:00|7160.16|7040.16|7160.96|7040.96|7163.85|7043.85|7159.44|7039.44|271
1662593400000|2022-09-07 23:30:00|7160.93|7040.93|7154.39|7034.39|7162.45|7042.45|7154.3|7034.3|256
1662593700000|2022-09-07 23:35:00|7154.15|7034.15|7150.52|7030.52|7155.8|7035.8|7150.47|7030.47|260
1662594000000|2022-09-07 23:40:00|7150.67|7030.67|7150.72|7030.72|7154.92|7034.92|7149.92|7029.92|257
1662594300000|2022-09-07 23:45:00|7150.77|7030.77|7153.6|7033.6|7160.27|7040.27|7150.15|7030.15|273
1662594600000|2022-09-07 23:50:00|7153.62|7033.62|7131.27|7011.27|7153.74|7033.74|7131.27|7011.27|272
1662594900000|2022-09-07 23:55:00|7130.76|7010.76|7140.42|7020.42|7141.98|7021.98|7128.1|7008.1|274
1662595200000|2022-09-08 00:00:00|7140.45|7020.45|7159.69|7039.69|7159.82|7039.82|7140.33|7020.33|288
1662595500000|2022-09-08 00:05:00|7159.79|7039.79|7159.29|7039.29|7161.88|7041.88|7155.68|7035.68|280
1662595800000|2022-09-08 00:10:00|7159.24|7039.24|7160.75|7040.75|7161.88|7041.88|7158.38|7038.38|257
1662596100000|2022-09-08 00:15:00|7160.68|7040.68|7166.11|7046.11|7169.68|7049.68|7158.04|7038.04|263
1662596400000|2022-09-08 00:20:00|7165.67|7045.67|7163.1|7043.1|7165.67|7045.67|7163.07|7043.07|264
1662596700000|2022-09-08 00:25:00|7163.13|7043.13|7152.47|7032.47|7163.36|7043.36|7152.18|7032.18|262
1662597000000|2022-09-08 00:30:00|7152.5|7032.5|7129.18|7009.18|7152.59|7032.59|7129.18|7009.18|277
1662597300000|2022-09-08 00:35:00|7129.17|7009.17|7109.17|6989.17|7130.41|7010.41|7108.35|6988.35|286
1662597600000|2022-09-08 00:40:00|7109.12|6989.12|7119.83|6999.83|7120.09|7000.09|7108.38|6988.38|280
1662597900000|2022-09-08 00:45:00|7119.84|6999.84|7125.72|7005.72|7125.82|7005.82|7117.11|6997.11|249
1662598200000|2022-09-08 00:50:00|7125.73|7005.73|7132.09|7012.09|7132.09|7012.09|7125.27|7005.27|237
1662598500000|2022-09-08 00:55:00|7132.18|7012.18|7136.41|7016.41|7136.78|7016.78|7132.18|7012.18|241
1662598800000|2022-09-08 01:00:00|7136.35|7016.35|7140.74|7020.74|7141.99|7021.99|7136.32|7016.32|267
1662599100000|2022-09-08 01:05:00|7140.66|7020.66|7143.28|7023.28|7144.31|7024.31|7139.23|7019.23|260
1662599400000|2022-09-08 01:10:00|7143.42|7023.42|7137.3|7017.3|7144.56|7024.56|7137.04|7017.04|255
1662599700000|2022-09-08 01:15:00|7137.4|7017.4|7131.11|7011.11|7142.72|7022.72|7131.11|7011.11|271
1662600000000|2022-09-08 01:20:00|7130.45|7010.45|7140.49|7020.49|7141.36|7021.36|7124.82|7004.82|254
1662600300000|2022-09-08 01:25:00|7140.16|7020.16|7143.31|7023.31|7145.07|7025.07|7139.86|7019.86|259
1662600600000|2022-09-08 01:30:00|7143.32|7023.32|7130.78|7010.78|7143.96|7023.96|7130.77|7010.77|262
1662600900000|2022-09-08 01:35:00|7130.79|7010.79|7119.6|6999.6|7130.81|7010.81|7119.28|6999.28|257
1662601200000|2022-09-08 01:40:00|7119.44|6999.44|7102.81|6982.81|7119.44|6999.44|7101.28|6981.28|281
1662601500000|2022-09-08 01:45:00|7102.82|6982.82|7113.43|6993.43|7113.93|6993.93|7101.86|6981.86|265
1662601800000|2022-09-08 01:50:00|7113.42|6993.42|7113.17|6993.17|7114.17|6994.17|7110.21|6990.21|256
1662602100000|2022-09-08 01:55:00|7113.24|6993.24|7107.82|6987.82|7113.24|6993.24|7107.48|6987.48|268
1662602400000|2022-09-08 02:00:00|7107.83|6987.83|7114.17|6994.17|7114.46|6994.46|7107.56|6987.56|263
1662602700000|2022-09-08 02:05:00|7114.18|6994.18|7116.84|6996.84|7117.13|6997.13|7113.31|6993.31|257
1662603000000|2022-09-08 02:10:00|7116.81|6996.81|7126.61|7006.61|7127.7|7007.7|7116.3|6996.3|262
1662603300000|2022-09-08 02:15:00|7126.67|7006.67|7128.58|7008.58|7130.58|7010.58|7126.66|7006.66|255
1662603600000|2022-09-08 02:20:00|7128.62|7008.62|7131.33|7011.33|7133.24|7013.24|7124.61|7004.61|264
1662603900000|2022-09-08 02:25:00|7131.36|7011.36|7135.06|7015.06|7135.69|7015.69|7131.26|7011.26|270
1662604200000|2022-09-08 02:30:00|7134.87|7014.87|7144.2|7024.2|7147.26|7027.26|7134.36|7014.36|277
1662604500000|2022-09-08 02:35:00|7144.33|7024.33|7135.65|7015.65|7144.64|7024.64|7134.25|7014.25|257
1662604800000|2022-09-08 02:40:00|7135.68|7015.68|7132.02|7012.02|7136.02|7016.02|7131.94|7011.94|228
1662605100000|2022-09-08 02:45:00|7132.01|7012.01|7127.19|7007.19|7133.11|7013.11|7126.47|7006.47|253
1662605400000|2022-09-08 02:50:00|7127.22|7007.22|7130.66|7010.66|7130.82|7010.82|7126.34|7006.34|245
1662605700000|2022-09-08 02:55:00|7130.65|7010.65|7138.29|7018.29|7139.85|7019.85|7130.28|7010.28|244
1662606000000|2022-09-08 03:00:00|7138.38|7018.38|7138.18|7018.18|7143.07|7023.07|7137.84|7017.84|260
1662606300000|2022-09-08 03:05:00|7138.24|7018.24|7139.51|7019.51|7139.89|7019.89|7135.03|7015.03|252
1662606600000|2022-09-08 03:10:00|7139.61|7019.61|7134.7|7014.7|7139.61|7019.61|7134.46|7014.46|256
1662606900000|2022-09-08 03:15:00|7134.71|7014.71|7134.4|7014.4|7135.22|7015.22|7131.96|7011.96|253
1662607200000|2022-09-08 03:20:00|7134.34|7014.34|7132.26|7012.26|7135.29|7015.29|7132.25|7012.25|243
1662607500000|2022-09-08 03:25:00|7132.17|7012.17|7126.2|7006.2|7133.64|7013.64|7126.2|7006.2|266
1662607800000|2022-09-08 03:30:00|7125.93|7005.93|7118.75|6998.75|7125.93|7005.93|7114.73|6994.73|270
1662608100000|2022-09-08 03:35:00|7118.92|6998.92|7128.1|7008.1|7130.12|7010.12|7118.83|6998.83|241
1662608400000|2022-09-08 03:40:00|7128.09|7008.09|7130.98|7010.98|7130.98|7010.98|7128.07|7008.07|253
1662608700000|2022-09-08 03:45:00|7130.93|7010.93|7131.25|7011.25|7132.2|7012.2|7129.94|7009.94|232
1662609000000|2022-09-08 03:50:00|7131.12|7011.12|7129.07|7009.07|7131.8|7011.8|7128.3|7008.3|253
1662609300000|2022-09-08 03:55:00|7129.01|7009.01|7131.02|7011.02|7133.91|7013.91|7128.97|7008.97|249
1662609600000|2022-09-08 04:00:00|7131.06|7011.06|7133.73|7013.73|7135.86|7015.86|7130.58|7010.58|259
1662609900000|2022-09-08 04:05:00|7133.75|7013.75|7143.36|7023.36|7143.38|7023.38|7131.9|7011.9|252
1662610200000|2022-09-08 04:10:00|7143.23|7023.23|7152.37|7032.37|7153.98|7033.98|7143.23|7023.23|261
1662610500000|2022-09-08 04:15:00|7152.05|7032.05|7142.43|7022.43|7152.05|7032.05|7140.43|7020.43|250
1662610800000|2022-09-08 04:20:00|7142.74|7022.74|7164.36|7044.36|7164.36|7044.36|7142.73|7022.73|264
1662611100000|2022-09-08 04:25:00|7166.08|7046.08|7156.09|7036.09|7166.47|7046.47|7156.04|7036.04|252
1662611400000|2022-09-08 04:30:00|7155.96|7035.96|7168.82|7048.82|7169.1|7049.1|7155.45|7035.45|263
1662611700000|2022-09-08 04:35:00|7168.86|7048.86|7162.94|7042.94|7168.86|7048.86|7162.37|7042.37|260
1662612000000|2022-09-08 04:40:00|7162.89|7042.89|7159.12|7039.12|7162.89|7042.89|7158.17|7038.17|253
1662612300000|2022-09-08 04:45:00|7159.11|7039.11|7160.02|7040.02|7160.45|7040.45|7155.53|7035.53|246
1662612600000|2022-09-08 04:50:00|7160.07|7040.07|7152.65|7032.65|7164.01|7044.01|7152.37|7032.37|264
1662612900000|2022-09-08 04:55:00|7152.74|7032.74|7159.14|7039.14|7164.89|7044.89|7152.74|7032.74|259
1662613200000|2022-09-08 05:00:00|7159.13|7039.13|7153.81|7033.81|7160.28|7040.28|7153.69|7033.69|263
1662613500000|2022-09-08 05:05:00|7153.8|7033.8|7150.47|7030.47|7154.52|7034.52|7150.45|7030.45|243
1662613800000|2022-09-08 05:10:00|7150.2|7030.2|7148.8|7028.8|7152.03|7032.03|7148.8|7028.8|247
1662614100000|2022-09-08 05:15:00|7148.85|7028.85|7145.99|7025.99|7150.07|7030.07|7145.97|7025.97|269
1662614400000|2022-09-08 05:20:00|7145.98|7025.98|7140.29|7020.29|7145.98|7025.98|7138.1|7018.1|262
1662614700000|2022-09-08 05:25:00|7140.27|7020.27|7141.42|7021.42|7145.09|7025.09|7139.53|7019.53|260
1662615000000|2022-09-08 05:30:00|7141.44|7021.44|7135.03|7015.03|7141.71|7021.71|7134.33|7014.33|249
1662615300000|2022-09-08 05:35:00|7134.99|7014.99|7140.14|7020.14|7142.28|7022.28|7134.51|7014.51|263
1662615600000|2022-09-08 05:40:00|7139.95|7019.95|7137.62|7017.62|7139.96|7019.96|7136.58|7016.58|247
1662615900000|2022-09-08 05:45:00|7137.8|7017.8|7138.47|7018.47|7141.5|7021.5|7137.8|7017.8|246
1662616200000|2022-09-08 05:50:00|7138.45|7018.45|7134.91|7014.91|7138.77|7018.77|7134.09|7014.09|256
1662616500000|2022-09-08 05:55:00|7134.96|7014.96|7136.35|7016.35|7136.35|7016.35|7132.55|7012.55|257
1662616800000|2022-09-08 06:00:00|7136.34|7016.34|7146.02|7026.02|7146.02|7026.02|7134.15|7014.15|269
1662617100000|2022-09-08 06:05:00|7145.96|7025.96|7139.76|7019.76|7146.46|7026.46|7138.23|7018.23|261
1662617400000|2022-09-08 06:10:00|7139.98|7019.98|7148.18|7028.18|7148.18|7028.18|7139.98|7019.98|266
1662617700000|2022-09-08 06:15:00|7148.29|7028.29|7157.38|7037.38|7157.49|7037.49|7148.26|7028.26|271
1662618000000|2022-09-08 06:20:00|7157.26|7037.26|7138.55|7018.55|7157.63|7037.63|7138.44|7018.44|259
1662618300000|2022-09-08 06:25:00|7138.58|7018.58|7135.33|7015.33|7140.51|7020.51|7134.71|7014.71|236
1662618600000|2022-09-08 06:30:00|7135.25|7015.25|7125.63|7005.63|7135.25|7015.25|7120.54|7000.54|271
1662618900000|2022-09-08 06:35:00|7125.56|7005.56|7124.56|7004.56|7125.68|7005.68|7122.82|7002.82|259
1662619200000|2022-09-08 06:40:00|7124.57|7004.57|7121.21|7001.21|7124.68|7004.68|7119.87|6999.87|248
1662619500000|2022-09-08 06:45:00|7121.2|7001.2|7119.6|6999.6|7122.37|7002.37|7119.36|6999.36|255
1662619800000|2022-09-08 06:50:00|7119.66|6999.66|7115.69|6995.69|7120.31|7000.31|7115.69|6995.69|245
1662620100000|2022-09-08 06:55:00|7115.61|6995.61|7118.2|6998.2|7118.6|6998.6|7114.64|6994.64|235
1662620400000|2022-09-08 07:00:00|7118.21|6998.21|7128.73|7008.73|7129.59|7009.59|7118.21|6998.21|274
1662620700000|2022-09-08 07:05:00|7128.72|7008.72|7126.44|7006.44|7129.9|7009.9|7126.34|7006.34|252
1662621000000|2022-09-08 07:10:00|7126.49|7006.49|7115.92|6995.92|7127.91|7007.91|7104.64|6984.64|262
1662621300000|2022-09-08 07:15:00|7116.24|6996.24|7091.17|6971.17|7119.12|6999.12|7090.94|6970.94|275
1662621600000|2022-09-08 07:20:00|7091.11|6971.11|7039.61|6919.61|7091.27|6971.27|7037.19|6917.19|291
1662621900000|2022-09-08 07:25:00|7039.59|6919.59|7043.92|6923.92|7046.42|6926.42|7033.68|6913.68|291
1662622200000|2022-09-08 07:30:00|7044.27|6924.27|7066.19|6946.19|7066.19|6946.19|7035.58|6915.58|292
1662622500000|2022-09-08 07:35:00|7065.96|6945.96|7075.95|6955.95|7075.95|6955.95|7061.73|6941.73|289
1662622800000|2022-09-08 07:40:00|7076.97|6956.97|7071.29|6951.29|7080.75|6960.75|7070.02|6950.02|286
1662623100000|2022-09-08 07:45:00|7071.34|6951.34|7076.49|6956.49|7077.77|6957.77|7071.06|6951.06|262
1662623400000|2022-09-08 07:50:00|7076.5|6956.5|7072.95|6952.95|7076.67|6956.67|7067.61|6947.61|271
1662623700000|2022-09-08 07:55:00|7072.88|6952.88|7075.82|6955.82|7075.82|6955.82|7070.45|6950.45|269
1662624000000|2022-09-08 08:00:00|7075.78|6955.78|7071.17|6951.17|7075.78|6955.78|7067.17|6947.17|279
1662624300000|2022-09-08 08:05:00|7071.19|6951.19|7076|6956|7076.45|6956.45|7068.53|6948.53|270
1662624600000|2022-09-08 08:10:00|7075.82|6955.82|7072.21|6952.21|7077.27|6957.27|7070.47|6950.47|251
1662624900000|2022-09-08 08:15:00|7072.06|6952.06|7075.68|6955.68|7075.68|6955.68|7070.44|6950.44|276
1662625200000|2022-09-08 08:20:00|7075.67|6955.67|7092.54|6972.54|7094.27|6974.27|7075.66|6955.66|278
1662625500000|2022-09-08 08:25:00|7092.56|6972.56|7091.87|6971.87|7093.06|6973.06|7087.27|6967.27|277
1662625800000|2022-09-08 08:30:00|7091.8|6971.8|7101.99|6981.99|7101.99|6981.99|7091.03|6971.03|271
1662626100000|2022-09-08 08:35:00|7102.03|6982.03|7093.22|6973.22|7103.19|6983.19|7092.18|6972.18|253
1662626400000|2022-09-08 08:40:00|7093.29|6973.29|7093.83|6973.83|7094.42|6974.42|7088.59|6968.59|262
1662626700000|2022-09-08 08:45:00|7093.85|6973.85|7100.14|6980.14|7100.27|6980.27|7093.85|6973.85|246
1662627000000|2022-09-08 08:50:00|7100.15|6980.15|7111.31|6991.31|7111.5|6991.5|7099.26|6979.26|276
1662627300000|2022-09-08 08:55:00|7111.36|6991.36|7111.56|6991.56|7113.99|6993.99|7108.79|6988.79|266
1662627600000|2022-09-08 09:00:00|7111.6|6991.6|7113.7|6993.7|7116.71|6996.71|7111.56|6991.56|263
1662627900000|2022-09-08 09:05:00|7113.55|6993.55|7102.04|6982.04|7113.79|6993.79|7101.9|6981.9|260
1662628200000|2022-09-08 09:10:00|7102.37|6982.37|7101.09|6981.09|7103.28|6983.28|7100.66|6980.66|231
1662628500000|2022-09-08 09:15:00|7101.03|6981.03|7109.54|6989.54|7110.41|6990.41|7100.12|6980.12|267
1662628800000|2022-09-08 09:20:00|7109.55|6989.55|7103.93|6983.93|7112.19|6992.19|7102.76|6982.76|257
1662629100000|2022-09-08 09:25:00|7103.94|6983.94|7103.68|6983.68|7104.88|6984.88|7102.85|6982.85|251
1662629400000|2022-09-08 09:30:00|7103.7|6983.7|7096.79|6976.79|7104.06|6984.06|7095.88|6975.88|266
1662629700000|2022-09-08 09:35:00|7096.77|6976.77|7091.06|6971.06|7096.77|6976.77|7089.53|6969.53|250
1662630000000|2022-09-08 09:40:00|7090.98|6970.98|7087.45|6967.45|7092.13|6972.13|7087.22|6967.22|252
1662630300000|2022-09-08 09:45:00|7087.49|6967.49|7081.11|6961.11|7090.35|6970.35|7081.11|6961.11|250
1662630600000|2022-09-08 09:50:00|7080.96|6960.96|7084.21|6964.21|7085.06|6965.06|7072.93|6952.93|269
1662630900000|2022-09-08 09:55:00|7084.16|6964.16|7090.14|6970.14|7090.14|6970.14|7083.88|6963.88|258
1662631200000|2022-09-08 10:00:00|7090.16|6970.16|7089.5|6969.5|7090.5|6970.5|7086.58|6966.58|256
1662631500000|2022-09-08 10:05:00|7089.41|6969.41|7098.77|6978.77|7098.82|6978.82|7084.95|6964.95|260
1662631800000|2022-09-08 10:10:00|7097.74|6977.74|7123.52|7003.52|7133.69|7013.69|7097.74|6977.74|279
1662632100000|2022-09-08 10:15:00|7123.55|7003.55|7143.38|7023.38|7143.38|7023.38|7123.55|7003.55|291
1662632400000|2022-09-08 10:20:00|7143.33|7023.33|7141.81|7021.81|7148.62|7028.62|7141.34|7021.34|281
1662632700000|2022-09-08 10:25:00|7141.89|7021.89|7138.37|7018.37|7142.14|7022.14|7136.44|7016.44|268
1662633000000|2022-09-08 10:30:00|7138.32|7018.32|7133.6|7013.6|7139.62|7019.62|7133.6|7013.6|279
1662633300000|2022-09-08 10:35:00|7133.48|7013.48|7133.74|7013.74|7133.84|7013.84|7126.52|7006.52|281
1662633600000|2022-09-08 10:40:00|7133.7|7013.7|7129.99|7009.99|7133.75|7013.75|7129.66|7009.66|265
1662633900000|2022-09-08 10:45:00|7129.84|7009.84|7158.39|7038.39|7160.88|7040.88|7127.71|7007.71|281
1662634200000|2022-09-08 10:50:00|7158.38|7038.38|7145.74|7025.74|7158.47|7038.47|7145.35|7025.35|282
1662634500000|2022-09-08 10:55:00|7145.75|7025.75|7146.13|7026.13|7146.13|7026.13|7140.37|7020.37|276
1662634800000|2022-09-08 11:00:00|7146.31|7026.31|7149.93|7029.93|7151.36|7031.36|7143.57|7023.57|287
1662635100000|2022-09-08 11:05:00|7149.98|7029.98|7158.33|7038.33|7163.83|7043.83|7149.41|7029.41|277
1662635400000|2022-09-08 11:10:00|7158.29|7038.29|7164.51|7044.51|7169.27|7049.27|7158.27|7038.27|285
1662635700000|2022-09-08 11:15:00|7164.75|7044.75|7152.88|7032.88|7164.75|7044.75|7152.21|7032.21|279
1662636000000|2022-09-08 11:20:00|7152.74|7032.74|7150.27|7030.27|7155.13|7035.13|7149.45|7029.45|266
1662636300000|2022-09-08 11:25:00|7150.08|7030.08|7151.03|7031.03|7153.03|7033.03|7148.12|7028.12|257
1662636600000|2022-09-08 11:30:00|7150.96|7030.96|7140.14|7020.14|7150.96|7030.96|7137.85|7017.85|275
1662636900000|2022-09-08 11:35:00|7140.07|7020.07|7138.29|7018.29|7140.53|7020.53|7137.16|7017.16|273
1662637200000|2022-09-08 11:40:00|7138.48|7018.48|7136.37|7016.37|7142.11|7022.11|7136.2|7016.2|280
1662637500000|2022-09-08 11:45:00|7136.36|7016.36|7139.69|7019.69|7140.74|7020.74|7133.06|7013.06|263
1662637800000|2022-09-08 11:50:00|7139.73|7019.73|7138.97|7018.97|7143.04|7023.04|7137.96|7017.96|272
1662638100000|2022-09-08 11:55:00|7138.88|7018.88|7139.1|7019.1|7139.51|7019.51|7136.73|7016.73|269
1662638400000|2022-09-08 12:00:00|7139.01|7019.01|7144.6|7024.6|7144.6|7024.6|7137.39|7017.39|271
1662638700000|2022-09-08 12:05:00|7144.65|7024.65|7148.22|7028.22|7155.28|7035.28|7144.65|7024.65|279
1662639000000|2022-09-08 12:10:00|7148.24|7028.24|7146.95|7026.95|7153.11|7033.11|7144.95|7024.95|278
1662639300000|2022-09-08 12:15:00|7146.8|7026.8|7131.73|7011.73|7165.45|7045.45|7125.79|7005.79|295
1662639600000|2022-09-08 12:20:00|7131.51|7011.51|7127.49|7007.49|7131.51|7011.51|7104.38|6984.38|290
1662639900000|2022-09-08 12:25:00|7127.63|7007.63|7112.67|6992.67|7128.68|7008.68|7109.32|6989.32|283
1662640200000|2022-09-08 12:30:00|7112.75|6992.75|7088.4|6968.4|7113.45|6993.45|7087.52|6967.52|290
1662640500000|2022-09-08 12:35:00|7088.38|6968.38|7094.68|6974.68|7100.53|6980.53|7088.21|6968.21|285
1662640800000|2022-09-08 12:40:00|7094.69|6974.69|7072.64|6952.64|7094.69|6974.69|7072.35|6952.35|292
1662641100000|2022-09-08 12:45:00|7072.55|6952.55|7085.33|6965.33|7085.33|6965.33|7059.96|6939.96|293
1662641400000|2022-09-08 12:50:00|7085.21|6965.21|7091.67|6971.67|7100.55|6980.55|7085.2|6965.2|289
1662641700000|2022-09-08 12:55:00|7091.93|6971.93|7076.23|6956.23|7092.45|6972.45|7073.22|6953.22|290
1662642000000|2022-09-08 13:00:00|7076.19|6956.19|7082.37|6962.37|7090.29|6970.29|7075.33|6955.33|280
1662642300000|2022-09-08 13:05:00|7081.71|6961.71|7052.48|6932.48|7081.71|6961.71|7050.56|6930.56|294
1662642600000|2022-09-08 13:10:00|7051.82|6931.82|7047.56|6927.56|7056.3|6936.3|7026.93|6906.93|297
1662642900000|2022-09-08 13:15:00|7047.15|6927.15|7050.53|6930.53|7051.5|6931.5|7037.64|6917.64|288
1662643200000|2022-09-08 13:20:00|7050.81|6930.81|7053.52|6933.52|7059.33|6939.33|7048.06|6928.06|288
1662643500000|2022-09-08 13:25:00|7053.66|6933.66|7057.63|6937.63|7057.63|6937.63|7048.35|6928.35|291
1662643800000|2022-09-08 13:30:00|7058|6938|7067.15|6947.15|7070.89|6950.89|7045.01|6925.01|292
1662644100000|2022-09-08 13:35:00|7067.11|6947.11|7091.86|6971.86|7091.86|6971.86|7059.11|6939.11|291
1662644400000|2022-09-08 13:40:00|7091.67|6971.67|7153.47|7033.47|7153.47|7033.47|7079.79|6959.79|295
1662644700000|2022-09-08 13:45:00|7155.14|7035.14|7152.75|7032.75|7159.98|7039.98|7143.13|7023.13|294
1662645000000|2022-09-08 13:50:00|7151.66|7031.66|7154.61|7034.61|7155.02|7035.02|7136.32|7016.32|290
1662645300000|2022-09-08 13:55:00|7154.68|7034.68|7137.32|7017.32|7162.41|7042.41|7136.75|7016.75|290
1662645600000|2022-09-08 14:00:00|7137.19|7017.19|7089.69|6969.69|7140.29|7020.29|7089.68|6969.68|292
1662645900000|2022-09-08 14:05:00|7089.3|6969.3|7107.36|6987.36|7115.76|6995.76|7086.28|6966.28|289
1662646200000|2022-09-08 14:10:00|7107.29|6987.29|7109.12|6989.12|7120.36|7000.36|7100.59|6980.59|291
1662646500000|2022-09-08 14:15:00|7109.04|6989.04|7136.65|7016.65|7136.93|7016.93|7104.32|6984.32|287
1662646800000|2022-09-08 14:20:00|7136.79|7016.79|7133.01|7013.01|7155.29|7035.29|7132.6|7012.6|290
1662647100000|2022-09-08 14:25:00|7133.02|7013.02|7138.75|7018.75|7143.57|7023.57|7131.57|7011.57|278
1662647400000|2022-09-08 14:30:00|7138.67|7018.67|7141.87|7021.87|7144.48|7024.48|7131.3|7011.3|290
1662647700000|2022-09-08 14:35:00|7141.75|7021.75|7152.29|7032.29|7152.77|7032.77|7138.31|7018.31|286
1662648000000|2022-09-08 14:40:00|7152.01|7032.01|7142.31|7022.31|7152.01|7032.01|7140.41|7020.41|278
1662648300000|2022-09-08 14:45:00|7142.46|7022.46|7137.4|7017.4|7143.15|7023.15|7132.71|7012.71|283
1662648600000|2022-09-08 14:50:00|7137.32|7017.32|7147.22|7027.22|7147.22|7027.22|7128.27|7008.27|283
1662648900000|2022-09-08 14:55:00|7147.27|7027.27|7181.25|7061.25|7181.25|7061.25|7145.64|7025.64|291
1662649200000|2022-09-08 15:00:00|7181.41|7061.41|7181.62|7061.62|7188.78|7068.78|7179.72|7059.72|285
1662649500000|2022-09-08 15:05:00|7181.48|7061.48|7188.36|7068.36|7200.82|7080.82|7176.82|7056.82|289
1662649800000|2022-09-08 15:10:00|7188.24|7068.24|7173|7053|7188.34|7068.34|7170.2|7050.2|282
1662650100000|2022-09-08 15:15:00|7173.3|7053.3|7168.14|7048.14|7173.8|7053.8|7167.81|7047.81|289
1662650400000|2022-09-08 15:20:00|7168.02|7048.02|7168.43|7048.43|7172.78|7052.78|7167.22|7047.22|279
1662650700000|2022-09-08 15:25:00|7168.46|7048.46|7163.55|7043.55|7173.87|7053.87|7162.91|7042.91|277
1662651000000|2022-09-08 15:30:00|7163.41|7043.41|7181.12|7061.12|7181.16|7061.16|7156.51|7036.51|286
1662651300000|2022-09-08 15:35:00|7181.04|7061.04|7150.18|7030.18|7183.26|7063.26|7148.77|7028.77|296
1662651600000|2022-09-08 15:40:00|7150.02|7030.02|7151.74|7031.74|7156.66|7036.66|7146.63|7026.63|288
1662651900000|2022-09-08 15:45:00|7151.71|7031.71|7141.66|7021.66|7154.22|7034.22|7141.6|7021.6|281
1662652200000|2022-09-08 15:50:00|7140.68|7020.68|7142.51|7022.51|7142.55|7022.55|7133.95|7013.95|281
1662652500000|2022-09-08 15:55:00|7142.58|7022.58|7139.92|7019.92|7143.24|7023.24|7139.77|7019.77|273
1662652800000|2022-09-08 16:00:00|7139.93|7019.93|7112.67|6992.67|7142.44|7022.44|7111.17|6991.17|288
1662653100000|2022-09-08 16:05:00|7112.71|6992.71|7088.58|6968.58|7112.8|6992.8|7088.08|6968.08|289
1662653400000|2022-09-08 16:10:00|7088.5|6968.5|7088.23|6968.23|7089.6|6969.6|7075.28|6955.28|295
1662653700000|2022-09-08 16:15:00|7088.15|6968.15|7099.99|6979.99|7101.17|6981.17|7083.76|6963.76|287
1662654000000|2022-09-08 16:20:00|7099.81|6979.81|7092.93|6972.93|7105.02|6985.02|7089.26|6969.26|278
1662654300000|2022-09-08 16:25:00|7093.09|6973.09|7103.24|6983.24|7103.43|6983.43|7092.71|6972.71|289
1662654600000|2022-09-08 16:30:00|7103.35|6983.35|7114.15|6994.15|7115.63|6995.63|7100.82|6980.82|291
1662654900000|2022-09-08 16:35:00|7114.07|6994.07|7108.17|6988.17|7117.26|6997.26|7108.17|6988.17|279
1662655200000|2022-09-08 16:40:00|7107.97|6987.97|7125.93|7005.93|7126.17|7006.17|7103.39|6983.39|272
1662655500000|2022-09-08 16:45:00|7126.07|7006.07|7117.83|6997.83|7126.48|7006.48|7117.55|6997.55|278
1662655800000|2022-09-08 16:50:00|7117.72|6997.72|7124.42|7004.42|7133.45|7013.45|7117.7|6997.7|292
1662656100000|2022-09-08 16:55:00|7124.4|7004.4|7123.24|7003.24|7125.48|7005.48|7119.89|6999.89|283
1662656400000|2022-09-08 17:00:00|7123.31|7003.31|7104.81|6984.81|7127.98|7007.98|7104.48|6984.48|286
1662656700000|2022-09-08 17:05:00|7104.13|6984.13|7103.52|6983.52|7109.84|6989.84|7098.82|6978.82|284
1662657000000|2022-09-08 17:10:00|7103.68|6983.68|7135.35|7015.35|7136.22|7016.22|7103.68|6983.68|287
1662657300000|2022-09-08 17:15:00|7135.34|7015.34|7139.48|7019.48|7145.97|7025.97|7133.97|7013.97|287
1662657600000|2022-09-08 17:20:00|7139.56|7019.56|7139.42|7019.42|7141.03|7021.03|7137.44|7017.44|275
1662657900000|2022-09-08 17:25:00|7139.49|7019.49|7135.51|7015.51|7143.78|7023.78|7134.77|7014.77|272
1662658200000|2022-09-08 17:30:00|7135.41|7015.41|7128.71|7008.71|7136.7|7016.7|7126.27|7006.27|287
1662658500000|2022-09-08 17:35:00|7128.8|7008.8|7145.68|7025.68|7151.23|7031.23|7128.67|7008.67|284
1662658800000|2022-09-08 17:40:00|7145.53|7025.53|7149.58|7029.58|7151.04|7031.04|7144.84|7024.84|281
1662659100000|2022-09-08 17:45:00|7149.5|7029.5|7143.73|7023.73|7149.5|7029.5|7141.11|7021.11|288
1662659400000|2022-09-08 17:50:00|7143.57|7023.57|7136.03|7016.03|7144.78|7024.78|7135.48|7015.48|276
1662659700000|2022-09-08 17:55:00|7136.02|7016.02|7131.19|7011.19|7137.62|7017.62|7111.91|6991.91|293
1662660000000|2022-09-08 18:00:00|7131.05|7011.05|7129.59|7009.59|7131.7|7011.7|7125.96|7005.96|273
1662660300000|2022-09-08 18:05:00|7129.68|7009.68|7121.9|7001.9|7135.92|7015.92|7121.18|7001.18|278
1662660600000|2022-09-08 18:10:00|7121.98|7001.98|7126.56|7006.56|7129.67|7009.67|7121.66|7001.66|274
1662660900000|2022-09-08 18:15:00|7126.4|7006.4|7136.19|7016.19|7136.53|7016.53|7123.12|7003.12|280
1662661200000|2022-09-08 18:20:00|7136.26|7016.26|7133.14|7013.14|7136.51|7016.51|7133.14|7013.14|261
1662661500000|2022-09-08 18:25:00|7133.16|7013.16|7133.71|7013.71|7136.73|7016.73|7132.22|7012.22|277
1662661800000|2022-09-08 18:30:00|7133.51|7013.51|7145.15|7025.15|7146.05|7026.05|7132.87|7012.87|268
1662662100000|2022-09-08 18:35:00|7145.03|7025.03|7145.28|7025.28|7145.28|7025.28|7141.43|7021.43|275
1662662400000|2022-09-08 18:40:00|7145.32|7025.32|7133.58|7013.58|7147.19|7027.19|7124.75|7004.75|292
1662662700000|2022-09-08 18:45:00|7133.55|7013.55|7124.98|7004.98|7133.72|7013.72|7121.26|7001.26|281
1662663000000|2022-09-08 18:50:00|7125|7005|7138.88|7018.88|7138.88|7018.88|7124.22|7004.22|274
1662663300000|2022-09-08 18:55:00|7138.9|7018.9|7133.52|7013.52|7138.91|7018.91|7131.71|7011.71|282
1662663600000|2022-09-08 19:00:00|7133.51|7013.51|7125.62|7005.62|7136.52|7016.52|7123.63|7003.63|280
1662663900000|2022-09-08 19:05:00|7125.67|7005.67|7121.34|7001.34|7126.51|7006.51|7121.33|7001.33|283
1662664200000|2022-09-08 19:10:00|7121.43|7001.43|7129.9|7009.9|7129.9|7009.9|7118.82|6998.82|279
1662664500000|2022-09-08 19:15:00|7129.98|7009.98|7140.16|7020.16|7140.25|7020.25|7129.98|7009.98|273
1662664800000|2022-09-08 19:20:00|7140.2|7020.2|7149.01|7029.01|7149.86|7029.86|7139.47|7019.47|274
1662665100000|2022-09-08 19:25:00|7148.93|7028.93|7143.19|7023.19|7149.44|7029.44|7142.54|7022.54|257
1662665400000|2022-09-08 19:30:00|7143.29|7023.29|7140.11|7020.11|7148.47|7028.47|7139.74|7019.74|258
1662665700000|2022-09-08 19:35:00|7140.13|7020.13|7144.57|7024.57|7144.86|7024.86|7139.59|7019.59|258
1662666000000|2022-09-08 19:40:00|7144.42|7024.42|7138.61|7018.61|7144.58|7024.58|7138.33|7018.33|274
1662666300000|2022-09-08 19:45:00|7138.65|7018.65|7152|7032|7155.63|7035.63|7138.3|7018.3|276
1662666600000|2022-09-08 19:50:00|7151.96|7031.96|7168.72|7048.72|7168.72|7048.72|7151.67|7031.67|271
1662666900000|2022-09-08 19:55:00|7168.76|7048.76|7193.04|7073.04|7193.19|7073.19|7167.55|7047.55|292
1662667200000|2022-09-08 20:00:00|7193.95|7073.95|7187.14|7067.14|7196.86|7076.86|7186.78|7066.78|275
1662667500000|2022-09-08 20:05:00|7187.06|7067.06|7200.12|7080.12|7203.22|7083.22|7187.05|7067.05|279
1662667800000|2022-09-08 20:10:00|7200.11|7080.11|7219.74|7099.74|7229.38|7109.38|7199.16|7079.16|280
1662668100000|2022-09-08 20:15:00|7219.99|7099.99|7210.86|7090.86|7224.52|7104.52|7208.1|7088.1|290
1662668400000|2022-09-08 20:20:00|7210.69|7090.69|7209.8|7089.8|7215.25|7095.25|7209.01|7089.01|268
1662668700000|2022-09-08 20:25:00|7209.79|7089.79|7188.58|7068.58|7209.87|7089.87|7187.77|7067.77|269
1662669000000|2022-09-08 20:30:00|7188.6|7068.6|7195.33|7075.33|7195.38|7075.38|7188.51|7068.51|262
1662669300000|2022-09-08 20:35:00|7195.31|7075.31|7194.78|7074.78|7197.7|7077.7|7193.49|7073.49|259
1662669600000|2022-09-08 20:40:00|7194.85|7074.85|7199.36|7079.36|7201.46|7081.46|7194.41|7074.41|274
1662669900000|2022-09-08 20:45:00|7199.37|7079.37|7203.6|7083.6|7205.2|7085.2|7198.86|7078.86|266
1662670200000|2022-09-08 20:50:00|7203.52|7083.52|7187.86|7067.86|7203.55|7083.55|7187.75|7067.75|271
1662670500000|2022-09-08 20:55:00|7188.01|7068.01|7194.52|7074.52|7194.58|7074.58|7184.65|7064.65|258
1662670800000|2022-09-08 21:00:00|7194.5|7074.5|7191.75|7071.75|7195.4|7075.4|7191.3|7071.3|255
1662671100000|2022-09-08 21:05:00|7191.89|7071.89|7170.04|7050.04|7192.09|7072.09|7169.92|7049.92|272
1662671400000|2022-09-08 21:10:00|7169.93|7049.93|7175.29|7055.29|7175.59|7055.59|7169.24|7049.24|268
1662671700000|2022-09-08 21:15:00|7175.22|7055.22|7180.28|7060.28|7180.37|7060.37|7174.89|7054.89|256
1662672000000|2022-09-08 21:20:00|7180.29|7060.29|7182.34|7062.34|7185.02|7065.02|7179.99|7059.99|263
1662672300000|2022-09-08 21:25:00|7182.38|7062.38|7181.3|7061.3|7186.13|7066.13|7181.26|7061.26|265
1662672600000|2022-09-08 21:30:00|7181.25|7061.25|7182.53|7062.53|7182.84|7062.84|7180.69|7060.69|258
1662672900000|2022-09-08 21:35:00|7182.51|7062.51|7188.12|7068.12|7190.38|7070.38|7182.5|7062.5|246
1662673200000|2022-09-08 21:40:00|7188.1|7068.1|7169.08|7049.08|7188.17|7068.17|7168.47|7048.47|255
1662673500000|2022-09-08 21:45:00|7169.09|7049.09|7168.48|7048.48|7171.18|7051.18|7167.16|7047.16|262
1662673800000|2022-09-08 21:50:00|7168.45|7048.45|7175.65|7055.65|7175.82|7055.82|7167.87|7047.87|258
1662674100000|2022-09-08 21:55:00|7175.72|7055.72|7179.91|7059.91|7180.14|7060.14|7175.72|7055.72|261
1662674400000|2022-09-08 22:00:00|7179.97|7059.97|7174.62|7054.62|7180.23|7060.23|7173.93|7053.93|282
1662674700000|2022-09-08 22:05:00|7174.53|7054.53|7170.43|7050.43|7175.26|7055.26|7170.02|7050.02|266
1662675000000|2022-09-08 22:10:00|7170.46|7050.46|7168.75|7048.75|7175.85|7055.85|7168.75|7048.75|259
1662675300000|2022-09-08 22:15:00|7168.8|7048.8|7165.3|7045.3|7170.07|7050.07|7164.59|7044.59|258
1662675600000|2022-09-08 22:20:00|7165.26|7045.26|7158.89|7038.89|7165.65|7045.65|7158.89|7038.89|262
1662675900000|2022-09-08 22:25:00|7158.84|7038.84|7159.13|7039.13|7161.37|7041.37|7156.85|7036.85|259
1662676200000|2022-09-08 22:30:00|7159.12|7039.12|7151.72|7031.72|7160.28|7040.28|7151.14|7031.14|238
1662676500000|2022-09-08 22:35:00|7151.73|7031.73|7166.52|7046.52|7166.64|7046.64|7151.64|7031.64|259
1662676800000|2022-09-08 22:40:00|7166.5|7046.5|7164.49|7044.49|7175.1|7055.1|7164.16|7044.16|250
1662677100000|2022-09-08 22:45:00|7164.25|7044.25|7168.79|7048.79|7168.83|7048.83|7163.61|7043.61|245
1662677400000|2022-09-08 22:50:00|7169.02|7049.02|7167.52|7047.52|7170.1|7050.1|7166.33|7046.33|246
1662677700000|2022-09-08 22:55:00|7167.6|7047.6|7171.75|7051.75|7172.21|7052.21|7167.13|7047.13|256
1662678000000|2022-09-08 23:00:00|7171.73|7051.73|7176.18|7056.18|7177.66|7057.66|7171.73|7051.73|243
1662678300000|2022-09-08 23:05:00|7176.23|7056.23|7172.33|7052.33|7176.87|7056.87|7171.88|7051.88|254
1662678600000|2022-09-08 23:10:00|7172.27|7052.27|7173.85|7053.85|7174.22|7054.22|7170.5|7050.5|251
1662678900000|2022-09-08 23:15:00|7173.9|7053.9|7175.4|7055.4|7175.4|7055.4|7173.9|7053.9|29
1662679200000|2022-09-08 23:20:00|7181.05|7061.05|7184.19|7064.19|7184.23|7064.23|7180.89|7060.89|169
1662679500000|2022-09-08 23:25:00|7184.24|7064.24|7180.78|7060.78|7184.25|7064.25|7180.64|7060.64|252
1662679800000|2022-09-08 23:30:00|7180.73|7060.73|7164.69|7044.69|7181.55|7061.55|7164.57|7044.57|244
1662680100000|2022-09-08 23:35:00|7164.4|7044.4|7166.65|7046.65|7166.69|7046.69|7156.61|7036.61|270
1662680400000|2022-09-08 23:40:00|7166.55|7046.55|7175.76|7055.76|7177.38|7057.38|7166.55|7046.55|259
1662680700000|2022-09-08 23:45:00|7175.66|7055.66|7178.35|7058.35|7178.82|7058.82|7174.41|7054.41|255
1662681000000|2022-09-08 23:50:00|7178.36|7058.36|7178.24|7058.24|7182.1|7062.1|7178.1|7058.1|270
1662681300000|2022-09-08 23:55:00|7178.15|7058.15|7178.68|7058.68|7179.72|7059.72|7178.06|7058.06|238
1662681600000|2022-09-09 00:00:00|7178.77|7058.77|7176.42|7056.42|7180.56|7060.56|7173.45|7053.45|271
1662681900000|2022-09-09 00:05:00|7176.39|7056.39|7184.81|7064.81|7188.26|7068.26|7169.83|7049.83|274
1662682200000|2022-09-09 00:10:00|7184.72|7064.72|7203.03|7083.03|7203.03|7083.03|7184.64|7064.64|268
1662682500000|2022-09-09 00:15:00|7203.11|7083.11|7221.54|7101.54|7221.96|7101.96|7202.36|7082.36|283
1662682800000|2022-09-09 00:20:00|7221.66|7101.66|7214.04|7094.04|7222.34|7102.34|7213.99|7093.99|277
1662683100000|2022-09-09 00:25:00|7213.98|7093.98|7216.28|7096.28|7216.28|7096.28|7209.59|7089.59|277
1662683400000|2022-09-09 00:30:00|7216.33|7096.33|7221.33|7101.33|7226.57|7106.57|7214.83|7094.83|283
1662683700000|2022-09-09 00:35:00|7221.3|7101.3|7214.53|7094.53|7223.93|7103.93|7214.53|7094.53|285
1662684000000|2022-09-09 00:40:00|7214.41|7094.41|7216.32|7096.32|7216.79|7096.79|7212.83|7092.83|274
1662684300000|2022-09-09 00:45:00|7216.29|7096.29|7217.59|7097.59|7218.5|7098.5|7213.75|7093.75|273
1662684600000|2022-09-09 00:50:00|7217.52|7097.52|7219.06|7099.06|7219.1|7099.1|7215.52|7095.52|267
1662684900000|2022-09-09 00:55:00|7219.07|7099.07|7212.67|7092.67|7219.12|7099.12|7212.1|7092.1|254
1662685200000|2022-09-09 01:00:00|7212.69|7092.69|7214.68|7094.68|7215.58|7095.58|7210.41|7090.41|270
1662685500000|2022-09-09 01:05:00|7214.7|7094.7|7222.68|7102.68|7223.2|7103.2|7211.99|7091.99|264
1662685800000|2022-09-09 01:10:00|7222.55|7102.55|7217.29|7097.29|7222.55|7102.55|7217.29|7097.29|252
1662686100000|2022-09-09 01:15:00|7217.33|7097.33|7226.8|7106.8|7229.68|7109.68|7216.31|7096.31|260
1662686400000|2022-09-09 01:20:00|7226.82|7106.82|7225.9|7105.9|7230.44|7110.44|7225.47|7105.47|263
1662686700000|2022-09-09 01:25:00|7225.86|7105.86|7222.02|7102.02|7225.95|7105.95|7221.49|7101.49|235
1662687000000|2022-09-09 01:30:00|7222.01|7102.01|7207.7|7087.7|7222.47|7102.47|7207.7|7087.7|275
1662687300000|2022-09-09 01:35:00|7207.67|7087.67|7201.19|7081.19|7207.81|7087.81|7200.57|7080.57|267
1662687600000|2022-09-09 01:40:00|7201.16|7081.16|7200.84|7080.84|7206.76|7086.76|7199.86|7079.86|257
1662687900000|2022-09-09 01:45:00|7200.9|7080.9|7200.95|7080.95|7201.36|7081.36|7198.83|7078.83|250
1662688200000|2022-09-09 01:50:00|7200.94|7080.94|7200.3|7080.3|7203.86|7083.86|7199.99|7079.99|251
1662688500000|2022-09-09 01:55:00|7200.28|7080.28|7200.35|7080.35|7201.7|7081.7|7199.53|7079.53|251
1662688800000|2022-09-09 02:00:00|7200.34|7080.34|7207.5|7087.5|7207.5|7087.5|7199.26|7079.26|269
1662689100000|2022-09-09 02:05:00|7207.55|7087.55|7215.75|7095.75|7216.01|7096.01|7207.55|7087.55|252
1662689400000|2022-09-09 02:10:00|7215.77|7095.77|7215.24|7095.24|7218.59|7098.59|7212.83|7092.83|263
1662689700000|2022-09-09 02:15:00|7215.26|7095.26|7215.91|7095.91|7216.54|7096.54|7213.85|7093.85|261
1662690000000|2022-09-09 02:20:00|7215.85|7095.85|7220.28|7100.28|7220.28|7100.28|7215.7|7095.7|257
1662690300000|2022-09-09 02:25:00|7220.36|7100.36|7233.33|7113.33|7233.33|7113.33|7220.36|7100.36|264
1662690600000|2022-09-09 02:30:00|7233.39|7113.39|7234.34|7114.34|7242.15|7122.15|7233.34|7113.34|274
1662690900000|2022-09-09 02:35:00|7234.28|7114.28|7223.16|7103.16|7234.28|7114.28|7223.13|7103.13|270
1662691200000|2022-09-09 02:40:00|7222.86|7102.86|7224.76|7104.76|7225.91|7105.91|7221.94|7101.94|245
1662691500000|2022-09-09 02:45:00|7224.7|7104.7|7211.13|7091.13|7224.76|7104.76|7209.67|7089.67|252
1662691800000|2022-09-09 02:50:00|7211.25|7091.25|7218.69|7098.69|7218.69|7098.69|7211.24|7091.24|259
1662692100000|2022-09-09 02:55:00|7218.68|7098.68|7219.24|7099.24|7222.25|7102.25|7218.6|7098.6|261
1662692400000|2022-09-09 03:00:00|7219.25|7099.25|7219.39|7099.39|7221.86|7101.86|7217.5|7097.5|256
1662692700000|2022-09-09 03:05:00|7219.4|7099.4|7217.55|7097.55|7220.24|7100.24|7217.06|7097.06|241
1662693000000|2022-09-09 03:10:00|7217.58|7097.58|7227.05|7107.05|7227.05|7107.05|7217.04|7097.04|259
1662693300000|2022-09-09 03:15:00|7227.04|7107.04|7227.51|7107.51|7228.52|7108.52|7226.45|7106.45|274
1662693600000|2022-09-09 03:20:00|7227.55|7107.55|7228.55|7108.55|7229.28|7109.28|7226.69|7106.69|248
1662693900000|2022-09-09 03:25:00|7228.56|7108.56|7280.05|7160.05|7293.15|7173.15|7227.47|7107.47|294
1662694200000|2022-09-09 03:30:00|7280.17|7160.17|7346.2|7226.2|7347.96|7227.96|7279.66|7159.66|292
1662694500000|2022-09-09 03:35:00|7345.13|7225.13|7327.15|7207.15|7345.13|7225.13|7319.44|7199.44|294
1662694800000|2022-09-09 03:40:00|7327.22|7207.22|7330.65|7210.65|7335.68|7215.68|7325.82|7205.82|284
1662695100000|2022-09-09 03:45:00|7330.95|7210.95|7326.97|7206.97|7332.05|7212.05|7320.45|7200.45|267
1662695400000|2022-09-09 03:50:00|7326.83|7206.83|7335.39|7215.39|7339.68|7219.68|7326.65|7206.65|284
1662695700000|2022-09-09 03:55:00|7335.54|7215.54|7346.66|7226.66|7347.81|7227.81|7334.59|7214.59|291
1662696000000|2022-09-09 04:00:00|7346.76|7226.76|7390|7270|7407.68|7287.68|7345.44|7225.44|295
1662696300000|2022-09-09 04:05:00|7390.28|7270.28|7382.85|7262.85|7403.38|7283.38|7379.32|7259.32|294
1662696600000|2022-09-09 04:10:00|7382.96|7262.96|7421.72|7301.72|7428.47|7308.47|7382.56|7262.56|297
1662696900000|2022-09-09 04:15:00|7421.98|7301.98|7413.46|7293.46|7428.73|7308.73|7410.25|7290.25|294
1662697200000|2022-09-09 04:20:00|7413.55|7293.55|7423.08|7303.08|7425.76|7305.76|7407.87|7287.87|295
1662697500000|2022-09-09 04:25:00|7422.9|7302.9|7443.27|7323.27|7445.61|7325.61|7422.9|7302.9|293
1662697800000|2022-09-09 04:30:00|7443.37|7323.37|7437.71|7317.71|7443.37|7323.37|7430.56|7310.56|290
1662698100000|2022-09-09 04:35:00|7437.99|7317.99|7438.69|7318.69|7448.14|7328.14|7434.28|7314.28|288
1662698400000|2022-09-09 04:40:00|7438.91|7318.91|7449.36|7329.36|7453.41|7333.41|7437.08|7317.08|281
1662698700000|2022-09-09 04:45:00|7449.31|7329.31|7450.91|7330.91|7456.19|7336.19|7435.69|7315.69|287
1662699000000|2022-09-09 04:50:00|7450.96|7330.96|7455.47|7335.47|7456.64|7336.64|7447.66|7327.66|278
1662699300000|2022-09-09 04:55:00|7455.45|7335.45|7454.36|7334.36|7472.27|7352.27|7452.61|7332.61|287
1662699600000|2022-09-09 05:00:00|7454.2|7334.2|7447.11|7327.11|7456.23|7336.23|7445.76|7325.76|269
1662699900000|2022-09-09 05:05:00|7446.92|7326.92|7456.28|7336.28|7459.58|7339.58|7444.95|7324.95|279
1662700200000|2022-09-09 05:10:00|7456.16|7336.16|7444.29|7324.29|7458.14|7338.14|7444.29|7324.29|271
1662700500000|2022-09-09 05:15:00|7442.99|7322.99|7463.86|7343.86|7465.71|7345.71|7442.78|7322.78|282
1662700800000|2022-09-09 05:20:00|7464.68|7344.68|7474.04|7354.04|7474.04|7354.04|7462.66|7342.66|288
1662701100000|2022-09-09 05:25:00|7473.96|7353.96|7486.53|7366.53|7488.45|7368.45|7473.96|7353.96|290
1662701400000|2022-09-09 05:30:00|7486.43|7366.43|7509.68|7389.68|7520.08|7400.08|7483.36|7363.36|294
1662701700000|2022-09-09 05:35:00|7509.65|7389.65|7492.46|7372.46|7513.25|7393.25|7487.58|7367.58|287
1662702000000|2022-09-09 05:40:00|7492.47|7372.47|7489.93|7369.93|7496.74|7376.74|7487.85|7367.85|293
1662702300000|2022-09-09 05:45:00|7489.71|7369.71|7482.42|7362.42|7489.9|7369.9|7480.89|7360.89|287
1662702600000|2022-09-09 05:50:00|7482.4|7362.4|7482.37|7362.37|7486.34|7366.34|7479.95|7359.95|287
1662702900000|2022-09-09 05:55:00|7482.29|7362.29|7483.97|7363.97|7484.38|7364.38|7477.12|7357.12|289
1662703200000|2022-09-09 06:00:00|7483.88|7363.88|7479.2|7359.2|7487.51|7367.51|7479.19|7359.19|281
1662703500000|2022-09-09 06:05:00|7479.24|7359.24|7488.47|7368.47|7488.98|7368.98|7475.52|7355.52|282
1662703800000|2022-09-09 06:10:00|7487.78|7367.78|7490.1|7370.1|7492.48|7372.48|7486.11|7366.11|288
1662704100000|2022-09-09 06:15:00|7490.2|7370.2|7497.36|7377.36|7501.99|7381.99|7488.81|7368.81|288
1662704400000|2022-09-09 06:20:00|7497.38|7377.38|7508.41|7388.41|7509.62|7389.62|7492.19|7372.19|287
1662704700000|2022-09-09 06:25:00|7508.45|7388.45|7511.74|7391.74|7522.84|7402.84|7505.74|7385.74|294
1662705000000|2022-09-09 06:30:00|7511.92|7391.92|7493.16|7373.16|7513.72|7393.72|7493.16|7373.16|289
1662705300000|2022-09-09 06:35:00|7493.12|7373.12|7498.02|7378.02|7499.12|7379.12|7490.94|7370.94|285
1662705600000|2022-09-09 06:40:00|7497.9|7377.9|7507.95|7387.95|7510.09|7390.09|7494.71|7374.71|285
1662705900000|2022-09-09 06:45:00|7507.9|7387.9|7506.94|7386.94|7509.15|7389.15|7502.15|7382.15|280
1662706200000|2022-09-09 06:50:00|7506.93|7386.93|7501.61|7381.61|7506.93|7386.93|7499.28|7379.28|281
1662706500000|2022-09-09 06:55:00|7501.45|7381.45|7512.61|7392.61|7515.38|7395.38|7501.3|7381.3|282
1662706800000|2022-09-09 07:00:00|7512.68|7392.68|7497.8|7377.8|7517.06|7397.06|7496.48|7376.48|287
1662707100000|2022-09-09 07:05:00|7498|7378|7508.67|7388.67|7513.53|7393.53|7497.58|7377.58|290
1662707400000|2022-09-09 07:10:00|7508.73|7388.73|7519.9|7399.9|7519.9|7399.9|7507.43|7387.43|285
1662707700000|2022-09-09 07:15:00|7519.89|7399.89|7511.25|7391.25|7523.57|7403.57|7511.2|7391.2|279
1662708000000|2022-09-09 07:20:00|7511.31|7391.31|7493.57|7373.57|7516.55|7396.55|7493.18|7373.18|283
1662708300000|2022-09-09 07:25:00|7493.54|7373.54|7496.48|7376.48|7497.99|7377.99|7491.92|7371.92|275
1662708600000|2022-09-09 07:30:00|7496.31|7376.31|7489.05|7369.05|7499.35|7379.35|7488.96|7368.96|287
1662708900000|2022-09-09 07:35:00|7489.03|7369.03|7499.67|7379.67|7500.33|7380.33|7488.63|7368.63|279
1662709200000|2022-09-09 07:40:00|7499.78|7379.78|7497.4|7377.4|7500.77|7380.77|7497.4|7377.4|276
1662709500000|2022-09-09 07:45:00|7497.42|7377.42|7502.09|7382.09|7505.24|7385.24|7495.88|7375.88|277
1662709800000|2022-09-09 07:50:00|7502.44|7382.44|7501.35|7381.35|7503.3|7383.3|7500.19|7380.19|262
1662710100000|2022-09-09 07:55:00|7501.28|7381.28|7503.78|7383.78|7504.33|7384.33|7499.26|7379.26|262
1662710400000|2022-09-09 08:00:00|7503.75|7383.75|7508.9|7388.9|7514.62|7394.62|7503.07|7383.07|285
1662710700000|2022-09-09 08:05:00|7508.87|7388.87|7503.26|7383.26|7509.94|7389.94|7503.19|7383.19|273
1662711000000|2022-09-09 08:10:00|7503.07|7383.07|7507.41|7387.41|7508.24|7388.24|7500.54|7380.54|259
1662711300000|2022-09-09 08:15:00|7507.49|7387.49|7509.24|7389.24|7512.38|7392.38|7505.96|7385.96|263
1662711600000|2022-09-09 08:20:00|7509.15|7389.15|7511.02|7391.02|7513.53|7393.53|7508.71|7388.71|277
1662711900000|2022-09-09 08:25:00|7510.97|7390.97|7529.99|7409.99|7530.32|7410.32|7510.87|7390.87|283
1662712200000|2022-09-09 08:30:00|7530.03|7410.03|7525.39|7405.39|7531.22|7411.22|7523.74|7403.74|284
1662712500000|2022-09-09 08:35:00|7525.33|7405.33|7510.06|7390.06|7540.65|7420.65|7510.06|7390.06|291
1662712800000|2022-09-09 08:40:00|7510.14|7390.14|7532.18|7412.18|7533.38|7413.38|7509.92|7389.92|281
1662713100000|2022-09-09 08:45:00|7532.23|7412.23|7550.34|7430.34|7550.34|7430.34|7531.73|7411.73|287
1662713400000|2022-09-09 08:50:00|7550.36|7430.36|7563.17|7443.17|7563.72|7443.72|7548.6|7428.6|291
1662713700000|2022-09-09 08:55:00|7563.13|7443.13|7557.24|7437.24|7580.22|7460.22|7555.16|7435.16|292
1662714000000|2022-09-09 09:00:00|7556.97|7436.97|7537.92|7417.92|7561.06|7441.06|7537.79|7417.79|295
1662714300000|2022-09-09 09:05:00|7537.97|7417.97|7509.52|7389.52|7538.8|7418.8|7509.22|7389.22|293
1662714600000|2022-09-09 09:10:00|7509.47|7389.47|7513.49|7393.49|7520.42|7400.42|7508.75|7388.75|289
1662714900000|2022-09-09 09:15:00|7513.55|7393.55|7508.47|7388.47|7514.42|7394.42|7507.16|7387.16|284
1662715200000|2022-09-09 09:20:00|7508.42|7388.42|7496.26|7376.26|7509.94|7389.94|7493.79|7373.79|292
1662715500000|2022-09-09 09:25:00|7496.17|7376.17|7495.49|7375.49|7497.29|7377.29|7494.99|7374.99|278
1662715800000|2022-09-09 09:30:00|7495.47|7375.47|7483.55|7363.55|7499.15|7379.15|7483.11|7363.11|289
1662716100000|2022-09-09 09:35:00|7483.52|7363.52|7497.93|7377.93|7497.93|7377.93|7482.38|7362.38|289
1662716400000|2022-09-09 09:40:00|7497.97|7377.97|7507.51|7387.51|7508.39|7388.39|7497.97|7377.97|284
1662716700000|2022-09-09 09:45:00|7507.42|7387.42|7508.93|7388.93|7513|7393|7507.07|7387.07|280
1662717000000|2022-09-09 09:50:00|7508.9|7388.9|7509.7|7389.7|7511.21|7391.21|7504.22|7384.22|287
1662717300000|2022-09-09 09:55:00|7509.66|7389.66|7514.07|7394.07|7518.79|7398.79|7509.24|7389.24|284
1662717600000|2022-09-09 10:00:00|7514.09|7394.09|7514.39|7394.39|7517.77|7397.77|7511.29|7391.29|277
1662717900000|2022-09-09 10:05:00|7514.46|7394.46|7517.22|7397.22|7519.25|7399.25|7514.03|7394.03|260
1662718200000|2022-09-09 10:10:00|7517.27|7397.27|7510.29|7390.29|7519.6|7399.6|7505.31|7385.31|274
1662718500000|2022-09-09 10:15:00|7511.55|7391.55|7500.64|7380.64|7512.29|7392.29|7500.54|7380.54|286
1662718800000|2022-09-09 10:20:00|7500.71|7380.71|7517.08|7397.08|7518.74|7398.74|7499.04|7379.04|283
1662719100000|2022-09-09 10:25:00|7517.47|7397.47|7529.39|7409.39|7533.97|7413.97|7516.99|7396.99|278
1662719400000|2022-09-09 10:30:00|7529.26|7409.26|7540.73|7420.73|7546.39|7426.39|7529.07|7409.07|290
1662719700000|2022-09-09 10:35:00|7540.85|7420.85|7545.07|7425.07|7548.27|7428.27|7540.46|7420.46|285
1662720000000|2022-09-09 10:40:00|7545.21|7425.21|7565.74|7445.74|7582.44|7462.44|7544.78|7424.78|290
1662720300000|2022-09-09 10:45:00|7566.14|7446.14|7589.88|7469.88|7599.22|7479.22|7566.14|7446.14|295
1662720600000|2022-09-09 10:50:00|7590.14|7470.14|7590.7|7470.7|7592.43|7472.43|7584.83|7464.83|295
1662720900000|2022-09-09 10:55:00|7590.76|7470.76|7591.6|7471.6|7591.78|7471.78|7580.17|7460.17|289
1662721200000|2022-09-09 11:00:00|7591.86|7471.86|7571.52|7451.52|7601.35|7481.35|7570.79|7450.79|294
1662721500000|2022-09-09 11:05:00|7571.63|7451.63|7565.07|7445.07|7571.82|7451.82|7562.15|7442.15|288
1662721800000|2022-09-09 11:10:00|7565.16|7445.16|7567.3|7447.3|7567.54|7447.54|7561.46|7441.46|288
1662722100000|2022-09-09 11:15:00|7567.32|7447.32|7556.63|7436.63|7570.14|7450.14|7554.34|7434.34|291
1662722400000|2022-09-09 11:20:00|7557.24|7437.24|7549.6|7429.6|7562.82|7442.82|7549.6|7429.6|287
1662722700000|2022-09-09 11:25:00|7549.86|7429.86|7556.52|7436.52|7558.53|7438.53|7548.68|7428.68|268
1662723000000|2022-09-09 11:30:00|7556.43|7436.43|7553.02|7433.02|7558.15|7438.15|7550.56|7430.56|282
1662723300000|2022-09-09 11:35:00|7552.92|7432.92|7556.58|7436.58|7564.61|7444.61|7552.91|7432.91|289
1662723600000|2022-09-09 11:40:00|7556.57|7436.57|7550.28|7430.28|7557.28|7437.28|7549.17|7429.17|283
1662723900000|2022-09-09 11:45:00|7550.29|7430.29|7557.04|7437.04|7560.67|7440.67|7547.5|7427.5|277
1662724200000|2022-09-09 11:50:00|7557.1|7437.1|7555.13|7435.13|7560.09|7440.09|7554.3|7434.3|277
1662724500000|2022-09-09 11:55:00|7554.95|7434.95|7553|7433|7555|7435|7537.94|7417.94|288
1662724800000|2022-09-09 12:00:00|7552.83|7432.83|7557.7|7437.7|7558.9|7438.9|7548.68|7428.68|277
1662725100000|2022-09-09 12:05:00|7557.96|7437.96|7556.67|7436.67|7560.04|7440.04|7554.89|7434.89|280
1662725400000|2022-09-09 12:10:00|7556.75|7436.75|7566.78|7446.78|7566.78|7446.78|7556.55|7436.55|285
1662725700000|2022-09-09 12:15:00|7566.74|7446.74|7576.9|7456.9|7577.3|7457.3|7566.59|7446.59|291
1662726000000|2022-09-09 12:20:00|7576.89|7456.89|7575|7455|7577.93|7457.93|7570.48|7450.48|274
1662726300000|2022-09-09 12:25:00|7574.97|7454.97|7587.44|7467.44|7594.36|7474.36|7573.43|7453.43|287
1662726600000|2022-09-09 12:30:00|7587.28|7467.28|7598.74|7478.74|7601.42|7481.42|7582.77|7462.77|294
1662726900000|2022-09-09 12:35:00|7598.7|7478.7|7654.97|7534.97|7656.3|7536.3|7598.03|7478.03|296
1662727200000|2022-09-09 12:40:00|7655.15|7535.15|7649.92|7529.92|7676.82|7556.82|7649.74|7529.74|297
1662727500000|2022-09-09 12:45:00|7650.23|7530.23|7641.3|7521.3|7653.43|7533.43|7630.35|7510.35|298
1662727800000|2022-09-09 12:50:00|7641.37|7521.37|7624.46|7504.46|7641.99|7521.99|7624.46|7504.46|292
1662728100000|2022-09-09 12:55:00|7624.47|7504.47|7614.49|7494.49|7626.5|7506.5|7614.49|7494.49|286
1662728400000|2022-09-09 13:00:00|7614.21|7494.21|7588.63|7468.63|7615.44|7495.44|7579.52|7459.52|294
1662728700000|2022-09-09 13:05:00|7588.3|7468.3|7590.55|7470.55|7591.02|7471.02|7578.56|7458.56|285
1662729000000|2022-09-09 13:10:00|7590.42|7470.42|7576.01|7456.01|7590.42|7470.42|7574.56|7454.56|289
1662729300000|2022-09-09 13:15:00|7576.28|7456.28|7582.88|7462.88|7587.12|7467.12|7576.18|7456.18|294
1662729600000|2022-09-09 13:20:00|7582.8|7462.8|7561.39|7441.39|7591.51|7471.51|7561.23|7441.23|287
1662729900000|2022-09-09 13:25:00|7561.75|7441.75|7545.08|7425.08|7562.74|7442.74|7539.03|7419.03|291
1662730200000|2022-09-09 13:30:00|7544.82|7424.82|7571.44|7451.44|7571.56|7451.56|7544.79|7424.79|291
1662730500000|2022-09-09 13:35:00|7571.23|7451.23|7566.89|7446.89|7578.87|7458.87|7566.18|7446.18|287
1662730800000|2022-09-09 13:40:00|7566.95|7446.95|7561.15|7441.15|7572.85|7452.85|7560.91|7440.91|292
1662731100000|2022-09-09 13:45:00|7561.02|7441.02|7563|7443|7570.21|7450.21|7552.43|7432.43|289
1662731400000|2022-09-09 13:50:00|7562.9|7442.9|7561.53|7441.53|7564.3|7444.3|7556.84|7436.84|286
1662731700000|2022-09-09 13:55:00|7561.67|7441.67|7572.01|7452.01|7572.03|7452.03|7550.67|7430.67|286
1662732000000|2022-09-09 14:00:00|7572.39|7452.39|7593.84|7473.84|7595.78|7475.78|7572.36|7452.36|287
1662732300000|2022-09-09 14:05:00|7593.81|7473.81|7607.61|7487.61|7609.43|7489.43|7593.81|7473.81|289
1662732600000|2022-09-09 14:10:00|7607.6|7487.6|7598.58|7478.58|7608.41|7488.41|7598.58|7478.58|287
1662732900000|2022-09-09 14:15:00|7598.51|7478.51|7585.36|7465.36|7608.47|7488.47|7584.52|7464.52|286
1662733200000|2022-09-09 14:20:00|7585.38|7465.38|7563.42|7443.42|7585.52|7465.52|7563.4|7443.4|293
1662733500000|2022-09-09 14:25:00|7563.33|7443.33|7573.19|7453.19|7575.75|7455.75|7562.14|7442.14|286
1662733800000|2022-09-09 14:30:00|7573.2|7453.2|7576.15|7456.15|7576.16|7456.16|7564.31|7444.31|285
1662734100000|2022-09-09 14:35:00|7576.26|7456.26|7588.83|7468.83|7591.43|7471.43|7572.58|7452.58|282
1662734400000|2022-09-09 14:40:00|7588.68|7468.68|7595.99|7475.99|7599.03|7479.03|7586.4|7466.4|292
1662734700000|2022-09-09 14:45:00|7595.98|7475.98|7599.27|7479.27|7601.3|7481.3|7592.48|7472.48|290
1662735000000|2022-09-09 14:50:00|7599.45|7479.45|7594.55|7474.55|7601.96|7481.96|7594.18|7474.18|283
1662735300000|2022-09-09 14:55:00|7594.67|7474.67|7600.69|7480.69|7600.69|7480.69|7592.27|7472.27|286
1662735600000|2022-09-09 15:00:00|7600.63|7480.63|7591.57|7471.57|7603.81|7483.81|7589.01|7469.01|290
1662735900000|2022-09-09 15:05:00|7591.76|7471.76|7590.82|7470.82|7604.63|7484.63|7587.28|7467.28|286
1662736200000|2022-09-09 15:10:00|7590.73|7470.73|7590.51|7470.51|7590.89|7470.89|7582.62|7462.62|289
1662736500000|2022-09-09 15:15:00|7590.66|7470.66|7599.71|7479.71|7601.65|7481.65|7590.66|7470.66|280
1662736800000|2022-09-09 15:20:00|7599.7|7479.7|7597.69|7477.69|7601.44|7481.44|7590.04|7470.04|288
1662737100000|2022-09-09 15:25:00|7597.62|7477.62|7605.11|7485.11|7610.71|7490.71|7597.37|7477.37|285
1662737400000|2022-09-09 15:30:00|7605.02|7485.02|7615.68|7495.68|7617.89|7497.89|7598.95|7478.95|290
1662737700000|2022-09-09 15:35:00|7615.55|7495.55|7631.77|7511.77|7632.32|7512.32|7615.55|7495.55|294
1662738000000|2022-09-09 15:40:00|7632.04|7512.04|7622.25|7502.25|7636.38|7516.38|7618.75|7498.75|293
1662738300000|2022-09-09 15:45:00|7621.71|7501.71|7599.88|7479.88|7628.6|7508.6|7598.54|7478.54|288
1662738600000|2022-09-09 15:50:00|7600.03|7480.03|7599.49|7479.49|7602.39|7482.39|7595.6|7475.6|285
1662738900000|2022-09-09 15:55:00|7599.37|7479.37|7598.28|7478.28|7601.95|7481.95|7596.4|7476.4|277
1662739200000|2022-09-09 16:00:00|7598.18|7478.18|7549.02|7429.02|7602.8|7482.8|7549.02|7429.02|294
1662739500000|2022-09-09 16:05:00|7549.28|7429.28|7568.88|7448.88|7571.35|7451.35|7547.88|7427.88|291
1662739800000|2022-09-09 16:10:00|7568.89|7448.89|7572.75|7452.75|7576.58|7456.58|7566.23|7446.23|286
1662740100000|2022-09-09 16:15:00|7572.41|7452.41|7581.04|7461.04|7582.18|7462.18|7565.69|7445.69|283
1662740400000|2022-09-09 16:20:00|7580.74|7460.74|7573.58|7453.58|7581.74|7461.74|7573.2|7453.2|278
1662740700000|2022-09-09 16:25:00|7573.6|7453.6|7609.9|7489.9|7609.9|7489.9|7573.58|7453.58|285
1662741000000|2022-09-09 16:30:00|7609.01|7489.01|7598.01|7478.01|7609.02|7489.02|7582.7|7462.7|296
1662741300000|2022-09-09 16:35:00|7598.05|7478.05|7599.53|7479.53|7610.21|7490.21|7597.49|7477.49|284
1662741600000|2022-09-09 16:40:00|7599.5|7479.5|7573.62|7453.62|7599.65|7479.65|7573.57|7453.57|288
1662741900000|2022-09-09 16:45:00|7573.58|7453.58|7566.98|7446.98|7573.67|7453.67|7563.43|7443.43|289
1662742200000|2022-09-09 16:50:00|7567.19|7447.19|7581.59|7461.59|7582.74|7462.74|7567.19|7447.19|285
1662742500000|2022-09-09 16:55:00|7581.68|7461.68|7600.96|7480.96|7601.44|7481.44|7580|7460|280
1662742800000|2022-09-09 17:00:00|7601.05|7481.05|7593.16|7473.16|7602.04|7482.04|7590.95|7470.95|284
1662743100000|2022-09-09 17:05:00|7592.95|7472.95|7604.49|7484.49|7604.49|7484.49|7591.29|7471.29|287
1662743400000|2022-09-09 17:10:00|7604.18|7484.18|7604.72|7484.72|7615.78|7495.78|7604.02|7484.02|292
1662743700000|2022-09-09 17:15:00|7604.65|7484.65|7603.68|7483.68|7614.54|7494.54|7602.54|7482.54|285
1662744000000|2022-09-09 17:20:00|7603.64|7483.64|7591.13|7471.13|7603.64|7483.64|7590.78|7470.78|287
1662744300000|2022-09-09 17:25:00|7590.64|7470.64|7582.25|7462.25|7591.21|7471.21|7582.25|7462.25|291
1662744600000|2022-09-09 17:30:00|7582.13|7462.13|7582.96|7462.96|7589.26|7469.26|7574.67|7454.67|277
1662744900000|2022-09-09 17:35:00|7583.1|7463.1|7561.82|7441.82|7583.1|7463.1|7561.42|7441.42|283
1662745200000|2022-09-09 17:40:00|7561.83|7441.83|7554.62|7434.62|7562.28|7442.28|7548.61|7428.61|284
1662745500000|2022-09-09 17:45:00|7554.83|7434.83|7558.8|7438.8|7562.94|7442.94|7553.56|7433.56|294
1662745800000|2022-09-09 17:50:00|7558.95|7438.95|7547|7427|7559.25|7439.25|7536.25|7416.25|289
1662746100000|2022-09-09 17:55:00|7547.08|7427.08|7553.19|7433.19|7554.37|7434.37|7544.91|7424.91|282
1662746400000|2022-09-09 18:00:00|7553.32|7433.32|7541.18|7421.18|7553.32|7433.32|7533.66|7413.66|284
1662746700000|2022-09-09 18:05:00|7541.06|7421.06|7532.28|7412.28|7541.52|7421.52|7531.37|7411.37|288
1662747000000|2022-09-09 18:10:00|7532.23|7412.23|7543.25|7423.25|7543.25|7423.25|7528.29|7408.29|285
1662747300000|2022-09-09 18:15:00|7543.68|7423.68|7538.95|7418.95|7547.37|7427.37|7538.79|7418.79|288
1662747600000|2022-09-09 18:20:00|7539|7419|7546.99|7426.99|7554.15|7434.15|7536.3|7416.3|288
1662747900000|2022-09-09 18:25:00|7546.78|7426.78|7539.08|7419.08|7546.78|7426.78|7537.72|7417.72|278
1662748200000|2022-09-09 18:30:00|7539.2|7419.2|7529.91|7409.91|7540.42|7420.42|7527.03|7407.03|279
1662748500000|2022-09-09 18:35:00|7529.84|7409.84|7545.35|7425.35|7545.96|7425.96|7528.6|7408.6|279
1662748800000|2022-09-09 18:40:00|7545.4|7425.4|7544.94|7424.94|7548.84|7428.84|7544.36|7424.36|275
1662749100000|2022-09-09 18:45:00|7544.89|7424.89|7541.32|7421.32|7546.02|7426.02|7538.07|7418.07|276
1662749400000|2022-09-09 18:50:00|7541.3|7421.3|7531.92|7411.92|7542.17|7422.17|7530.72|7410.72|281
1662749700000|2022-09-09 18:55:00|7531.91|7411.91|7546.37|7426.37|7546.37|7426.37|7531.89|7411.89|271
1662750000000|2022-09-09 19:00:00|7546.48|7426.48|7554.66|7434.66|7554.66|7434.66|7545.05|7425.05|270
1662750300000|2022-09-09 19:05:00|7554.67|7434.67|7552.79|7432.79|7555.08|7435.08|7550.19|7430.19|277
1662750600000|2022-09-09 19:10:00|7552.92|7432.92|7569.5|7449.5|7571.03|7451.03|7552.71|7432.71|273
1662750900000|2022-09-09 19:15:00|7569.43|7449.43|7569.02|7449.02|7570.1|7450.1|7559.59|7439.59|283
1662751200000|2022-09-09 19:20:00|7568.91|7448.91|7574.16|7454.16|7574.38|7454.38|7564.63|7444.63|284
1662751500000|2022-09-09 19:25:00|7574.25|7454.25|7573.17|7453.17|7574.32|7454.32|7571.02|7451.02|270
1662751800000|2022-09-09 19:30:00|7573.14|7453.14|7577.15|7457.15|7577.59|7457.59|7572.22|7452.22|281
1662752100000|2022-09-09 19:35:00|7577.29|7457.29|7571.75|7451.75|7580.58|7460.58|7571.69|7451.69|272
1662752400000|2022-09-09 19:40:00|7571.77|7451.77|7577.79|7457.79|7581.19|7461.19|7571.35|7451.35|270
1662752700000|2022-09-09 19:45:00|7577.86|7457.86|7584.44|7464.44|7584.93|7464.93|7577.78|7457.78|277
1662753000000|2022-09-09 19:50:00|7584.55|7464.55|7595.54|7475.54|7596.75|7476.75|7579.05|7459.05|282
1662753300000|2022-09-09 19:55:00|7595.69|7475.69|7593.39|7473.39|7595.78|7475.78|7585.53|7465.53|272
1662753600000|2022-09-09 20:00:00|7593.32|7473.32|7576.27|7456.27|7594.24|7474.24|7572.3|7452.3|286
1662753900000|2022-09-09 20:05:00|7576.22|7456.22|7573.75|7453.75|7577.63|7457.63|7573.64|7453.64|276
1662754200000|2022-09-09 20:10:00|7573.76|7453.76|7586.14|7466.14|7587.52|7467.52|7573.76|7453.76|274
1662754500000|2022-09-09 20:15:00|7586.09|7466.09|7579.86|7459.86|7596.08|7476.08|7578.7|7458.7|285
1662754800000|2022-09-09 20:20:00|7579.57|7459.57|7584.25|7464.25|7589.78|7469.78|7579.29|7459.29|278
1662755100000|2022-09-09 20:25:00|7584.22|7464.22|7589.51|7469.51|7589.75|7469.75|7583.92|7463.92|277
1662755400000|2022-09-09 20:30:00|7589.49|7469.49|7593.4|7473.4|7594.58|7474.58|7586.52|7466.52|270
1662755700000|2022-09-09 20:35:00|7593.49|7473.49|7606.03|7486.03|7609.59|7489.59|7592.41|7472.41|271
1662756000000|2022-09-09 20:40:00|7605.89|7485.89|7607.38|7487.38|7612.69|7492.69|7605.8|7485.8|284
1662756300000|2022-09-09 20:45:00|7607.39|7487.39|7588.37|7468.37|7607.47|7487.47|7587.15|7467.15|275
1662756600000|2022-09-09 20:50:00|7588.61|7468.61|7588.51|7468.51|7591.4|7471.4|7585.42|7465.42|270
1662756900000|2022-09-09 20:55:00|7588.52|7468.52|7590.15|7470.15|7590.15|7470.15|7586.32|7466.32|214
1662793200000|2022-09-10 07:00:00|7710.04|7590.04|7710.02|7590.02|7712.53|7592.53|7707.03|7587.03|278
1662793500000|2022-09-10 07:05:00|7710.14|7590.14|7704.6|7584.6|7712.65|7592.65|7704.6|7584.6|270
1662793800000|2022-09-10 07:10:00|7704.49|7584.49|7694.45|7574.45|7704.64|7584.64|7693.65|7573.65|267
1662794100000|2022-09-10 07:15:00|7694.47|7574.47|7684.63|7564.63|7696.1|7576.1|7684.63|7564.63|282
1662794400000|2022-09-10 07:20:00|7684.55|7564.55|7687.37|7567.37|7688.2|7568.2|7683.1|7563.1|263
1662794700000|2022-09-10 07:25:00|7687.38|7567.38|7688.38|7568.38|7689.07|7569.07|7684.35|7564.35|264
1662795000000|2022-09-10 07:30:00|7688.39|7568.39|7684.92|7564.92|7695.92|7575.92|7684.88|7564.88|271
1662795300000|2022-09-10 07:35:00|7685.01|7565.01|7672.94|7552.94|7685.01|7565.01|7671.4|7551.4|258
1662795600000|2022-09-10 07:40:00|7672.97|7552.97|7651.53|7531.53|7672.97|7552.97|7651.33|7531.33|281
1662795900000|2022-09-10 07:45:00|7651.52|7531.52|7592.89|7472.89|7651.55|7531.55|7592.89|7472.89|288
1662796200000|2022-09-10 07:50:00|7592.81|7472.81|7600.25|7480.25|7607.68|7487.68|7591.39|7471.39|290
1662796500000|2022-09-10 07:55:00|7600.3|7480.3|7592.05|7472.05|7607.19|7487.19|7587.72|7467.72|293
1662796800000|2022-09-10 08:00:00|7592.46|7472.46|7613.7|7493.7|7614.94|7494.94|7592.46|7472.46|283
1662797100000|2022-09-10 08:05:00|7613.8|7493.8|7626.98|7506.98|7626.98|7506.98|7613.79|7493.79|275
1662797400000|2022-09-10 08:10:00|7626.96|7506.96|7625.27|7505.27|7628.44|7508.44|7620.74|7500.74|271
1662797700000|2022-09-10 08:15:00|7625.25|7505.25|7620.78|7500.78|7628.06|7508.06|7614.69|7494.69|284
1662798000000|2022-09-10 08:20:00|7620.76|7500.76|7622.36|7502.36|7628.83|7508.83|7618.25|7498.25|272
1662798300000|2022-09-10 08:25:00|7622.32|7502.32|7635.46|7515.46|7635.89|7515.89|7622.32|7502.32|265
1662798600000|2022-09-10 08:30:00|7635.34|7515.34|7639.56|7519.56|7641.47|7521.47|7634.52|7514.52|274
1662798900000|2022-09-10 08:35:00|7639.59|7519.59|7638.82|7518.82|7640.6|7520.6|7635.12|7515.12|255
1662799200000|2022-09-10 08:40:00|7638.98|7518.98|7638.98|7518.98|7643.71|7523.71|7638.75|7518.75|255
1662799500000|2022-09-10 08:45:00|7638.92|7518.92|7632.99|7512.99|7640.46|7520.46|7632.28|7512.28|248
1662799800000|2022-09-10 08:50:00|7632.93|7512.93|7626.07|7506.07|7634.31|7514.31|7619.43|7499.43|271
1662800100000|2022-09-10 08:55:00|7626.23|7506.23|7628.36|7508.36|7629.26|7509.26|7624.94|7504.94|271
1662800400000|2022-09-10 09:00:00|7628.49|7508.49|7639.15|7519.15|7639.87|7519.87|7627.89|7507.89|273
1662800700000|2022-09-10 09:05:00|7639.17|7519.17|7636.6|7516.6|7646.38|7526.38|7636.6|7516.6|267
1662801000000|2022-09-10 09:10:00|7636.58|7516.58|7646.95|7526.95|7647.26|7527.26|7636.58|7516.58|247
1662801300000|2022-09-10 09:15:00|7646.86|7526.86|7653.5|7533.5|7654.99|7534.99|7646.18|7526.18|273
1662801600000|2022-09-10 09:20:00|7653.54|7533.54|7650.76|7530.76|7656.61|7536.61|7648.19|7528.19|259
1662801900000|2022-09-10 09:25:00|7650.67|7530.67|7647.17|7527.17|7651.02|7531.02|7647.16|7527.16|253
1662802200000|2022-09-10 09:30:00|7647.18|7527.18|7639.85|7519.85|7648.17|7528.17|7638.94|7518.94|252
1662802500000|2022-09-10 09:35:00|7639.84|7519.84|7638.12|7518.12|7646.1|7526.1|7638.12|7518.12|260
1662802800000|2022-09-10 09:40:00|7637.85|7517.85|7643.3|7523.3|7645.43|7525.43|7636.75|7516.75|244
1662803100000|2022-09-10 09:45:00|7643.26|7523.26|7649.96|7529.96|7650.76|7530.76|7643.24|7523.24|248
1662803400000|2022-09-10 09:50:00|7649.92|7529.92|7641.85|7521.85|7651.83|7531.83|7641.85|7521.85|251
1662803700000|2022-09-10 09:55:00|7641.78|7521.78|7643.37|7523.37|7643.59|7523.59|7639.4|7519.4|260
1662804000000|2022-09-10 10:00:00|7643.48|7523.48|7635.89|7515.89|7643.77|7523.77|7635.69|7515.69|255
1662804300000|2022-09-10 10:05:00|7635.87|7515.87|7637.91|7517.91|7639.17|7519.17|7634.45|7514.45|249
1662804600000|2022-09-10 10:10:00|7637.9|7517.9|7618.71|7498.71|7637.9|7517.9|7618.69|7498.69|258
1662804900000|2022-09-10 10:15:00|7618.95|7498.95|7616.63|7496.63|7624.73|7504.73|7613.71|7493.71|273
1662805200000|2022-09-10 10:20:00|7617.02|7497.02|7626.43|7506.43|7632.2|7512.2|7617.02|7497.02|265
1662805500000|2022-09-10 10:25:00|7626.42|7506.42|7629.61|7509.61|7629.61|7509.61|7625.29|7505.29|253
1662805800000|2022-09-10 10:30:00|7629.63|7509.63|7626.72|7506.72|7632.66|7512.66|7626.44|7506.44|248
1662806100000|2022-09-10 10:35:00|7626.67|7506.67|7646.8|7526.8|7646.8|7526.8|7626.67|7506.67|266
1662806400000|2022-09-10 10:40:00|7646.91|7526.91|7643.86|7523.86|7648.14|7528.14|7642.37|7522.37|263
1662806700000|2022-09-10 10:45:00|7643.64|7523.64|7640.93|7520.93|7644.11|7524.11|7640.8|7520.8|260
1662807000000|2022-09-10 10:50:00|7640.88|7520.88|7630.22|7510.22|7641.05|7521.05|7629.45|7509.45|259
1662807300000|2022-09-10 10:55:00|7630.31|7510.31|7636.45|7516.45|7636.73|7516.73|7628.23|7508.23|263
1662807600000|2022-09-10 11:00:00|7636.44|7516.44|7638.29|7518.29|7641.43|7521.43|7636.06|7516.06|250
1662807900000|2022-09-10 11:05:00|7637.88|7517.88|7633.16|7513.16|7637.88|7517.88|7631.4|7511.4|241
1662808200000|2022-09-10 11:10:00|7633.3|7513.3|7646.57|7526.57|7648.01|7528.01|7633.3|7513.3|250
1662808500000|2022-09-10 11:15:00|7646.65|7526.65|7649.12|7529.12|7649.12|7529.12|7644.37|7524.37|265
1662808800000|2022-09-10 11:20:00|7649.11|7529.11|7644.98|7524.98|7649.68|7529.68|7643.82|7523.82|247
1662809100000|2022-09-10 11:25:00|7644.92|7524.92|7644.39|7524.39|7645.51|7525.51|7643.69|7523.69|261
1662809400000|2022-09-10 11:30:00|7644.38|7524.38|7635.6|7515.6|7645.03|7525.03|7632.18|7512.18|262
1662809700000|2022-09-10 11:35:00|7635.61|7515.61|7636.39|7516.39|7637.06|7517.06|7633.2|7513.2|255
1662810000000|2022-09-10 11:40:00|7636.35|7516.35|7643.08|7523.08|7646.79|7526.79|7636.33|7516.33|243
1662810300000|2022-09-10 11:45:00|7643.1|7523.1|7645.01|7525.01|7645.01|7525.01|7641.83|7521.83|260
1662810600000|2022-09-10 11:50:00|7645|7525|7643.68|7523.68|7646.23|7526.23|7641.35|7521.35|250
1662810900000|2022-09-10 11:55:00|7643.77|7523.77|7638.82|7518.82|7645.41|7525.41|7638.63|7518.63|242
1662811200000|2022-09-10 12:00:00|7638.54|7518.54|7645.4|7525.4|7645.4|7525.4|7638.02|7518.02|253
1662811500000|2022-09-10 12:05:00|7645.42|7525.42|7643.56|7523.56|7649.63|7529.63|7643.43|7523.43|265
1662811800000|2022-09-10 12:10:00|7643.64|7523.64|7652.35|7532.35|7652.35|7532.35|7634.31|7514.31|278
1662812100000|2022-09-10 12:15:00|7652.37|7532.37|7637.11|7517.11|7669.26|7549.26|7635.97|7515.97|281
1662812400000|2022-09-10 12:20:00|7636.58|7516.58|7611.29|7491.29|7640.52|7520.52|7603.4|7483.4|292
1662812700000|2022-09-10 12:25:00|7611.48|7491.48|7634.32|7514.32|7634.65|7514.65|7611.48|7491.48|277
1662813000000|2022-09-10 12:30:00|7634.36|7514.36|7637.63|7517.63|7641.87|7521.87|7630.89|7510.89|285
1662813300000|2022-09-10 12:35:00|7637.57|7517.57|7640.59|7520.59|7647.53|7527.53|7637.2|7517.2|281
1662813600000|2022-09-10 12:40:00|7640.34|7520.34|7634.61|7514.61|7640.34|7520.34|7630.65|7510.65|278
1662813900000|2022-09-10 12:45:00|7635.21|7515.21|7644.29|7524.29|7644.71|7524.71|7635.16|7515.16|276
1662814200000|2022-09-10 12:50:00|7644.39|7524.39|7644.5|7524.5|7646.61|7526.61|7641.41|7521.41|273
1662814500000|2022-09-10 12:55:00|7644.47|7524.47|7653.3|7533.3|7653.3|7533.3|7644.38|7524.38|256
1662814800000|2022-09-10 13:00:00|7653.27|7533.27|7647.29|7527.29|7653.29|7533.29|7647.26|7527.26|270
1662815100000|2022-09-10 13:05:00|7647.32|7527.32|7644|7524|7653.34|7533.34|7643.76|7523.76|260
1662815400000|2022-09-10 13:10:00|7644.01|7524.01|7630.59|7510.59|7644.21|7524.21|7628.42|7508.42|273
1662815700000|2022-09-10 13:15:00|7630.61|7510.61|7618.88|7498.88|7633.23|7513.23|7617.51|7497.51|283
1662816000000|2022-09-10 13:20:00|7618.9|7498.9|7614.49|7494.49|7618.9|7498.9|7605.12|7485.12|287
1662816300000|2022-09-10 13:25:00|7614.45|7494.45|7628.17|7508.17|7628.25|7508.25|7613.72|7493.72|284
1662816600000|2022-09-10 13:30:00|7628.39|7508.39|7628.95|7508.95|7634.91|7514.91|7628.39|7508.39|276
1662816900000|2022-09-10 13:35:00|7628.82|7508.82|7618.25|7498.25|7629.2|7509.2|7615.26|7495.26|255
1662817200000|2022-09-10 13:40:00|7618.31|7498.31|7609.27|7489.27|7624.67|7504.67|7609.27|7489.27|274
1662817500000|2022-09-10 13:45:00|7609.26|7489.26|7609.32|7489.32|7615.86|7495.86|7600.59|7480.59|283
1662817800000|2022-09-10 13:50:00|7609.35|7489.35|7591.69|7471.69|7612.97|7492.97|7591.55|7471.55|286
1662818100000|2022-09-10 13:55:00|7591.27|7471.27|7589.68|7469.68|7592.28|7472.28|7581.26|7461.26|285
1662818400000|2022-09-10 14:00:00|7589.67|7469.67|7592.19|7472.19|7593.86|7473.86|7578.6|7458.6|280
1662818700000|2022-09-10 14:05:00|7592.06|7472.06|7615.05|7495.05|7615.3|7495.3|7591.2|7471.2|285
1662819000000|2022-09-10 14:10:00|7615.01|7495.01|7606.29|7486.29|7615.78|7495.78|7605.81|7485.81|278
1662819300000|2022-09-10 14:15:00|7606.31|7486.31|7611.46|7491.46|7612.71|7492.71|7606.27|7486.27|268
1662819600000|2022-09-10 14:20:00|7611.39|7491.39|7614.72|7494.72|7614.72|7494.72|7610.94|7490.94|258
1662819900000|2022-09-10 14:25:00|7614.7|7494.7|7619.87|7499.87|7621.44|7501.44|7614.26|7494.26|279
1662820200000|2022-09-10 14:30:00|7619.85|7499.85|7616.36|7496.36|7622.1|7502.1|7615.78|7495.78|277
1662820500000|2022-09-10 14:35:00|7616.33|7496.33|7610.68|7490.68|7620.73|7500.73|7610.68|7490.68|254
1662820800000|2022-09-10 14:40:00|7610.83|7490.83|7609.23|7489.23|7611.77|7491.77|7607.72|7487.72|276
1662821100000|2022-09-10 14:45:00|7609.3|7489.3|7616.19|7496.19|7618.88|7498.88|7609.08|7489.08|269
1662821400000|2022-09-10 14:50:00|7616.11|7496.11|7612.68|7492.68|7616.43|7496.43|7609.43|7489.43|267
1662821700000|2022-09-10 14:55:00|7612.7|7492.7|7607.85|7487.85|7612.86|7492.86|7605.22|7485.22|250
1662822000000|2022-09-10 15:00:00|7607.91|7487.91|7608.18|7488.18|7617.49|7497.49|7607.43|7487.43|284
1662822300000|2022-09-10 15:05:00|7608.25|7488.25|7614.48|7494.48|7614.83|7494.83|7606.53|7486.53|279
1662822600000|2022-09-10 15:10:00|7614.38|7494.38|7619.48|7499.48|7619.49|7499.49|7612.78|7492.78|263
1662822900000|2022-09-10 15:15:00|7619.42|7499.42|7610.36|7490.36|7621.7|7501.7|7609.1|7489.1|280
1662823200000|2022-09-10 15:20:00|7610.28|7490.28|7625.38|7505.38|7625.39|7505.39|7606.76|7486.76|281
1662823500000|2022-09-10 15:25:00|7626|7506|7627.97|7507.97|7629.96|7509.96|7625.33|7505.33|267
1662823800000|2022-09-10 15:30:00|7627.93|7507.93|7629.84|7509.84|7633.1|7513.1|7627.93|7507.93|266
1662824100000|2022-09-10 15:35:00|7629.81|7509.81|7608.14|7488.14|7629.88|7509.88|7603.47|7483.47|282
1662824400000|2022-09-10 15:40:00|7608.07|7488.07|7610|7490|7616.31|7496.31|7607.68|7487.68|272
1662824700000|2022-09-10 15:45:00|7609.99|7489.99|7610.41|7490.41|7611.47|7491.47|7606.89|7486.89|270
1662825000000|2022-09-10 15:50:00|7610.49|7490.49|7613.19|7493.19|7615.81|7495.81|7610.49|7490.49|270
1662825300000|2022-09-10 15:55:00|7612.86|7492.86|7611.47|7491.47|7612.86|7492.86|7605.77|7485.77|261
1662825600000|2022-09-10 16:00:00|7611.44|7491.44|7606.23|7486.23|7622.54|7502.54|7606.23|7486.23|281
1662825900000|2022-09-10 16:05:00|7606.18|7486.18|7607.54|7487.54|7610.28|7490.28|7604.4|7484.4|268
1662826200000|2022-09-10 16:10:00|7607.53|7487.53|7601.65|7481.65|7608.01|7488.01|7596|7476|279
1662826500000|2022-09-10 16:15:00|7601.76|7481.76|7600.94|7480.94|7603.11|7483.11|7594.19|7474.19|280
1662826800000|2022-09-10 16:20:00|7600.81|7480.81|7595.86|7475.86|7602.11|7482.11|7595.67|7475.67|277
1662827100000|2022-09-10 16:25:00|7595.97|7475.97|7591.84|7471.84|7595.97|7475.97|7586.61|7466.61|277
1662827400000|2022-09-10 16:30:00|7591.88|7471.88|7602.6|7482.6|7605.61|7485.61|7591.88|7471.88|263
1662827700000|2022-09-10 16:35:00|7602.55|7482.55|7610.24|7490.24|7612.39|7492.39|7602.49|7482.49|276
1662828000000|2022-09-10 16:40:00|7610.2|7490.2|7633.61|7513.61|7634.25|7514.25|7609.77|7489.77|278
1662828300000|2022-09-10 16:45:00|7633.5|7513.5|7636.29|7516.29|7637.3|7517.3|7631.69|7511.69|286
1662828600000|2022-09-10 16:50:00|7636.3|7516.3|7645.55|7525.55|7653.97|7533.97|7636.22|7516.22|287
1662828900000|2022-09-10 16:55:00|7645.56|7525.56|7648.77|7528.77|7655.87|7535.87|7645.52|7525.52|284
1662829200000|2022-09-10 17:00:00|7648.74|7528.74|7638.49|7518.49|7649.15|7529.15|7638.49|7518.49|283
1662829500000|2022-09-10 17:05:00|7638.46|7518.46|7624.33|7504.33|7638.53|7518.53|7621.48|7501.48|283
1662829800000|2022-09-10 17:10:00|7624.17|7504.17|7620.53|7500.53|7624.17|7504.17|7615.89|7495.89|277
1662830100000|2022-09-10 17:15:00|7620.85|7500.85|7623.83|7503.83|7625.53|7505.53|7617.1|7497.1|279
1662830400000|2022-09-10 17:20:00|7623.78|7503.78|7632.69|7512.69|7632.95|7512.95|7623.51|7503.51|281
1662830700000|2022-09-10 17:25:00|7632.68|7512.68|7639.2|7519.2|7639.32|7519.32|7632.37|7512.37|278
1662831000000|2022-09-10 17:30:00|7639.1|7519.1|7629.29|7509.29|7639.1|7519.1|7627.36|7507.36|281
1662831300000|2022-09-10 17:35:00|7629.13|7509.13|7624.72|7504.72|7629.35|7509.35|7624.72|7504.72|259
1662831600000|2022-09-10 17:40:00|7624.65|7504.65|7626.56|7506.56|7630.11|7510.11|7624.64|7504.64|279
1662831900000|2022-09-10 17:45:00|7626.52|7506.52|7629.22|7509.22|7629.4|7509.4|7621.43|7501.43|277
1662832200000|2022-09-10 17:50:00|7629.21|7509.21|7630.98|7510.98|7631.72|7511.72|7625.76|7505.76|266
1662832500000|2022-09-10 17:55:00|7630.97|7510.97|7626.07|7506.07|7631.01|7511.01|7626.07|7506.07|266
1662832800000|2022-09-10 18:00:00|7626.19|7506.19|7630.05|7510.05|7631|7511|7624.75|7504.75|267
1662833100000|2022-09-10 18:05:00|7630.04|7510.04|7645.94|7525.94|7646.45|7526.45|7629.35|7509.35|281
1662833400000|2022-09-10 18:10:00|7645.93|7525.93|7647.19|7527.19|7653.07|7533.07|7643.44|7523.44|273
1662833700000|2022-09-10 18:15:00|7647.18|7527.18|7653.59|7533.59|7653.77|7533.77|7646.45|7526.45|286
1662834000000|2022-09-10 18:20:00|7653.63|7533.63|7656.45|7536.45|7658.08|7538.08|7652.41|7532.41|278
1662834300000|2022-09-10 18:25:00|7656.34|7536.34|7652.25|7532.25|7656.64|7536.64|7649.6|7529.6|276
1662834600000|2022-09-10 18:30:00|7652.24|7532.24|7657.77|7537.77|7658.08|7538.08|7648.07|7528.07|263
1662834900000|2022-09-10 18:35:00|7657.69|7537.69|7664.3|7544.3|7664.57|7544.57|7654.62|7534.62|276
1662835200000|2022-09-10 18:40:00|7664.44|7544.44|7663.81|7543.81|7665.87|7545.87|7661.82|7541.82|263
1662835500000|2022-09-10 18:45:00|7663.77|7543.77|7666.95|7546.95|7675.97|7555.97|7663.14|7543.14|283
1662835800000|2022-09-10 18:50:00|7666.86|7546.86|7669.76|7549.76|7669.8|7549.8|7664.06|7544.06|263
1662836100000|2022-09-10 18:55:00|7669.77|7549.77|7662.77|7542.77|7670.67|7550.67|7661.8|7541.8|263
1662836400000|2022-09-10 19:00:00|7662.69|7542.69|7663.47|7543.47|7664.78|7544.78|7659.64|7539.64|274
1662836700000|2022-09-10 19:05:00|7663.65|7543.65|7662.02|7542.02|7669.33|7549.33|7659.56|7539.56|272
1662837000000|2022-09-10 19:10:00|7661.9|7541.9|7668.43|7548.43|7668.77|7548.77|7661.74|7541.74|262
1662837300000|2022-09-10 19:15:00|7668.34|7548.34|7667.73|7547.73|7668.34|7548.34|7664.72|7544.72|264
1662837600000|2022-09-10 19:20:00|7667.74|7547.74|7675.94|7555.94|7677.69|7557.69|7667.35|7547.35|262
1662837900000|2022-09-10 19:25:00|7675.92|7555.92|7685.49|7565.49|7685.5|7565.5|7674.42|7554.42|263
1662838200000|2022-09-10 19:30:00|7685.48|7565.48|7671.95|7551.95|7685.49|7565.49|7671.42|7551.42|277
1662838500000|2022-09-10 19:35:00|7671.96|7551.96|7680.34|7560.34|7690.19|7570.19|7670.87|7550.87|286
1662838800000|2022-09-10 19:40:00|7680.21|7560.21|7683.79|7563.79|7685.47|7565.47|7678.74|7558.74|265
1662839100000|2022-09-10 19:45:00|7683.67|7563.67|7693.77|7573.77|7696.3|7576.3|7682.29|7562.29|281
1662839400000|2022-09-10 19:50:00|7693.51|7573.51|7685.55|7565.55|7698.1|7578.1|7685.55|7565.55|276
1662839700000|2022-09-10 19:55:00|7685.51|7565.51|7691.28|7571.28|7691.69|7571.69|7683.96|7563.96|265
1662840000000|2022-09-10 20:00:00|7691.33|7571.33|7686.76|7566.76|7699.19|7579.19|7683.21|7563.21|287
1662840300000|2022-09-10 20:05:00|7686.87|7566.87|7688.74|7568.74|7692.56|7572.56|7686.87|7566.87|268
1662840600000|2022-09-10 20:10:00|7688.66|7568.66|7678.33|7558.33|7688.66|7568.66|7678.33|7558.33|268
1662840900000|2022-09-10 20:15:00|7678.35|7558.35|7677.39|7557.39|7684.06|7564.06|7676.32|7556.32|271
1662841200000|2022-09-10 20:20:00|7677.35|7557.35|7664.61|7544.61|7677.76|7557.76|7663.56|7543.56|281
1662841500000|2022-09-10 20:25:00|7664.63|7544.63|7675.87|7555.87|7675.92|7555.92|7663.68|7543.68|271
1662841800000|2022-09-10 20:30:00|7675.93|7555.93|7667.53|7547.53|7678.08|7558.08|7667.34|7547.34|272
1662842100000|2022-09-10 20:35:00|7667.57|7547.57|7665.08|7545.08|7668.94|7548.94|7664.5|7544.5|261
1662842400000|2022-09-10 20:40:00|7665.12|7545.12|7647.09|7527.09|7666.37|7546.37|7646.6|7526.6|265
1662842700000|2022-09-10 20:45:00|7646.5|7526.5|7643.33|7523.33|7647.23|7527.23|7636.65|7516.65|285
1662843000000|2022-09-10 20:50:00|7643.38|7523.38|7645.68|7525.68|7647.15|7527.15|7641.69|7521.69|255
1662843300000|2022-09-10 20:55:00|7645.78|7525.78|7653.95|7533.95|7654.27|7534.27|7645.78|7525.78|253
1662843600000|2022-09-10 21:00:00|7653.89|7533.89|7678.85|7558.85|7679.38|7559.38|7653.89|7533.89|271
1662843900000|2022-09-10 21:05:00|7678.5|7558.5|7676.59|7556.59|7679.53|7559.53|7672.23|7552.23|270
1662844200000|2022-09-10 21:10:00|7676.58|7556.58|7669.96|7549.96|7676.58|7556.58|7668.14|7548.14|271
1662844500000|2022-09-10 21:15:00|7670.13|7550.13|7671.81|7551.81|7671.86|7551.86|7665.2|7545.2|254
1662844800000|2022-09-10 21:20:00|7671.83|7551.83|7671.49|7551.49|7674.44|7554.44|7671.49|7551.49|250
1662845100000|2022-09-10 21:25:00|7671.58|7551.58|7666.25|7546.25|7671.73|7551.73|7665.31|7545.31|248
1662845400000|2022-09-10 21:30:00|7666.26|7546.26|7663.14|7543.14|7667.72|7547.72|7662.32|7542.32|249
1662845700000|2022-09-10 21:35:00|7663.21|7543.21|7667.01|7547.01|7667.08|7547.08|7660.28|7540.28|252
1662846000000|2022-09-10 21:40:00|7667.02|7547.02|7674|7554|7674.18|7554.18|7665.95|7545.95|258
1662846300000|2022-09-10 21:45:00|7674.04|7554.04|7735.18|7615.18|7743.55|7623.55|7674.04|7554.04|266
1662846600000|2022-09-10 21:50:00|7736.69|7616.69|7727.4|7607.4|7757.89|7637.89|7727.09|7607.09|294
1662846900000|2022-09-10 21:55:00|7727.51|7607.51|7695.08|7575.08|7727.51|7607.51|7685.93|7565.93|285
1662847200000|2022-09-10 22:00:00|7695.39|7575.39|7718.24|7598.24|7719.58|7599.58|7695.39|7575.39|293
1662847500000|2022-09-10 22:05:00|7718.22|7598.22|7742.09|7622.09|7742.09|7622.09|7716.14|7596.14|291
1662847800000|2022-09-10 22:10:00|7741.87|7621.87|7741.74|7621.74|7745.84|7625.84|7736.68|7616.68|283
1662848100000|2022-09-10 22:15:00|7741.88|7621.88|7738.54|7618.54|7742.3|7622.3|7735.91|7615.91|290
1662848400000|2022-09-10 22:20:00|7738.51|7618.51|7753.3|7633.3|7754.37|7634.37|7735.6|7615.6|286
1662848700000|2022-09-10 22:25:00|7753.07|7633.07|7737.67|7617.67|7753.07|7633.07|7737.48|7617.48|278
1662849000000|2022-09-10 22:30:00|7737.69|7617.69|7732.43|7612.43|7737.91|7617.91|7729.9|7609.9|279
1662849300000|2022-09-10 22:35:00|7733.02|7613.02|7753.74|7633.74|7753.74|7633.74|7732.6|7612.6|288
1662849600000|2022-09-10 22:40:00|7753.62|7633.62|7792.51|7672.51|7795.05|7675.05|7753.62|7633.62|290
1662849900000|2022-09-10 22:45:00|7791.91|7671.91|7781.19|7661.19|7791.91|7671.91|7774.21|7654.21|291
1662850200000|2022-09-10 22:50:00|7781.21|7661.21|7778.41|7658.41|7785.59|7665.59|7777.09|7657.09|288
1662850500000|2022-09-10 22:55:00|7778.27|7658.27|7791.54|7671.54|7796.07|7676.07|7776.09|7656.09|277
1662850800000|2022-09-10 23:00:00|7792.09|7672.09|7778.37|7658.37|7794.56|7674.56|7778.31|7658.31|284
1662851100000|2022-09-10 23:05:00|7778.49|7658.49|7789.16|7669.16|7789.35|7669.35|7776.6|7656.6|269
1662851400000|2022-09-10 23:10:00|7789.15|7669.15|7779.1|7659.1|7789.88|7669.88|7778.56|7658.56|261
1662851700000|2022-09-10 23:15:00|7778.99|7658.99|7781.21|7661.21|7784.4|7664.4|7776.66|7656.66|278
1662852000000|2022-09-10 23:20:00|7781.4|7661.4|7787.1|7667.1|7794.11|7674.11|7781.4|7661.4|278
1662852300000|2022-09-10 23:25:00|7787.13|7667.13|7786.96|7666.96|7789.49|7669.49|7784.9|7664.9|279
1662852600000|2022-09-10 23:30:00|7786.97|7666.97|7800.81|7680.81|7804.26|7684.26|7786.95|7666.95|286
1662852900000|2022-09-10 23:35:00|7800.79|7680.79|7796.72|7676.72|7805.74|7685.74|7796.72|7676.72|289
1662853200000|2022-09-10 23:40:00|7796.6|7676.6|7779.14|7659.14|7796.6|7676.6|7776.41|7656.41|273
1662853500000|2022-09-10 23:45:00|7779.08|7659.08|7759.81|7639.81|7779.64|7659.64|7759.54|7639.54|276
1662853800000|2022-09-10 23:50:00|7759.99|7639.99|7758.48|7638.48|7764.02|7644.02|7757.99|7637.99|272
1662854100000|2022-09-10 23:55:00|7758.53|7638.53|7758.84|7638.84|7765.27|7645.27|7758.33|7638.33|275
1662854400000|2022-09-11 00:00:00|7758.89|7638.89|7763.02|7643.02|7768.77|7648.77|7758.54|7638.54|287
1662854700000|2022-09-11 00:05:00|7763.01|7643.01|7779.56|7659.56|7780.18|7660.18|7763.01|7643.01|277
1662855000000|2022-09-11 00:10:00|7779.69|7659.69|7765.48|7645.48|7779.83|7659.83|7757.9|7637.9|275
1662855300000|2022-09-11 00:15:00|7765.39|7645.39|7767.59|7647.59|7772.05|7652.05|7765.05|7645.05|285
1662855600000|2022-09-11 00:20:00|7767.69|7647.69|7766.79|7646.79|7768.52|7648.52|7765.19|7645.19|278
1662855900000|2022-09-11 00:25:00|7766.75|7646.75|7771.97|7651.97|7772.93|7652.93|7766.69|7646.69|273
1662856200000|2022-09-11 00:30:00|7772.09|7652.09|7760.39|7640.39|7776.09|7656.09|7759.98|7639.98|284
1662856500000|2022-09-11 00:35:00|7760.56|7640.56|7753.78|7633.78|7760.74|7640.74|7752.78|7632.78|272
1662856800000|2022-09-11 00:40:00|7753.71|7633.71|7748.25|7628.25|7753.83|7633.83|7748.19|7628.19|270
1662857100000|2022-09-11 00:45:00|7748.2|7628.2|7748.71|7628.71|7748.71|7628.71|7742.68|7622.68|270
1662857400000|2022-09-11 00:50:00|7748.78|7628.78|7757.51|7637.51|7757.72|7637.72|7747.46|7627.46|270
1662857700000|2022-09-11 00:55:00|7757.72|7637.72|7745.25|7625.25|7757.72|7637.72|7743.5|7623.5|273
1662858000000|2022-09-11 01:00:00|7745.28|7625.28|7745.92|7625.92|7749.42|7629.42|7742.72|7622.72|265
1662858300000|2022-09-11 01:05:00|7745.83|7625.83|7757.5|7637.5|7757.55|7637.55|7745.53|7625.53|270
1662858600000|2022-09-11 01:10:00|7757.19|7637.19|7767.34|7647.34|7767.55|7647.55|7756.75|7636.75|263
1662858900000|2022-09-11 01:15:00|7767.27|7647.27|7757.03|7637.03|7767.76|7647.76|7757.03|7637.03|278
1662859200000|2022-09-11 01:20:00|7756.6|7636.6|7750.48|7630.48|7756.87|7636.87|7750.25|7630.25|271
1662859500000|2022-09-11 01:25:00|7750.65|7630.65|7729.32|7609.32|7750.69|7630.69|7727.73|7607.73|269
1662859800000|2022-09-11 01:30:00|7729.3|7609.3|7739.15|7619.15|7739.82|7619.82|7728.92|7608.92|257
1662860100000|2022-09-11 01:35:00|7739.11|7619.11|7746.74|7626.74|7746.9|7626.9|7738.29|7618.29|263
1662860400000|2022-09-11 01:40:00|7746.82|7626.82|7758.13|7638.13|7758.97|7638.97|7746.37|7626.37|260
1662860700000|2022-09-11 01:45:00|7758.06|7638.06|7751.81|7631.81|7758.08|7638.08|7751.68|7631.68|256
1662861000000|2022-09-11 01:50:00|7751.82|7631.82|7749.98|7629.98|7752.97|7632.97|7747.2|7627.2|258
1662861300000|2022-09-11 01:55:00|7750|7630|7730.8|7610.8|7750.06|7630.06|7727.32|7607.32|268
1662861600000|2022-09-11 02:00:00|7730.56|7610.56|7721.33|7601.33|7730.68|7610.68|7717.21|7597.21|284
1662861900000|2022-09-11 02:05:00|7721.56|7601.56|7727.61|7607.61|7728.64|7608.64|7721.54|7601.54|263
1662862200000|2022-09-11 02:10:00|7727.63|7607.63|7727.68|7607.68|7729.22|7609.22|7723.97|7603.97|261
1662862500000|2022-09-11 02:15:00|7727.64|7607.64|7739.81|7619.81|7740.4|7620.4|7727.62|7607.62|268
1662862800000|2022-09-11 02:20:00|7739.83|7619.83|7738|7618|7740.79|7620.79|7736.04|7616.04|249
1662863100000|2022-09-11 02:25:00|7738.07|7618.07|7732.11|7612.11|7739.18|7619.18|7729.33|7609.33|263
1662863400000|2022-09-11 02:30:00|7732.01|7612.01|7710.99|7590.99|7732.05|7612.05|7710.99|7590.99|264
1662863700000|2022-09-11 02:35:00|7711.21|7591.21|7707.83|7587.83|7711.3|7591.3|7703.6|7583.6|272
1662864000000|2022-09-11 02:40:00|7707.8|7587.8|7702.7|7582.7|7709.45|7589.45|7701.86|7581.86|258
1662864300000|2022-09-11 02:45:00|7702.77|7582.77|7705.22|7585.22|7709.29|7589.29|7702.36|7582.36|266
1662864600000|2022-09-11 02:50:00|7705.09|7585.09|7705.38|7585.38|7707.31|7587.31|7702.2|7582.2|263
1662864900000|2022-09-11 02:55:00|7705.5|7585.5|7716.55|7596.55|7716.55|7596.55|7705.5|7585.5|235
1662865200000|2022-09-11 03:00:00|7716.48|7596.48|7722.08|7602.08|7722.08|7602.08|7715.76|7595.76|247
1662865500000|2022-09-11 03:05:00|7721.99|7601.99|7726.58|7606.58|7726.58|7606.58|7720.4|7600.4|247
1662865800000|2022-09-11 03:10:00|7726.55|7606.55|7722.56|7602.56|7727.01|7607.01|7722.52|7602.52|246
1662866100000|2022-09-11 03:15:00|7722.65|7602.65|7720.99|7600.99|7724.87|7604.87|7720.77|7600.77|259
1662866400000|2022-09-11 03:20:00|7720.93|7600.93|7721|7601|7721.4|7601.4|7713.43|7593.43|259
1662866700000|2022-09-11 03:25:00|7721.02|7601.02|7713.37|7593.37|7721.02|7601.02|7712.84|7592.84|238
1662867000000|2022-09-11 03:30:00|7713.41|7593.41|7714.61|7594.61|7717.49|7597.49|7713.19|7593.19|246
1662867300000|2022-09-11 03:35:00|7714.67|7594.67|7716.11|7596.11|7720.07|7600.07|7713.94|7593.94|249
1662867600000|2022-09-11 03:40:00|7716.06|7596.06|7712.22|7592.22|7716.9|7596.9|7712.21|7592.21|250
1662867900000|2022-09-11 03:45:00|7712.3|7592.3|7696.19|7576.19|7712.47|7592.47|7696.19|7576.19|264
1662868200000|2022-09-11 03:50:00|7696.26|7576.26|7701.09|7581.09|7701.09|7581.09|7695.9|7575.9|254
1662868500000|2022-09-11 03:55:00|7701.25|7581.25|7706.34|7586.34|7712.41|7592.41|7701.25|7581.25|246
1662868800000|2022-09-11 04:00:00|7706.33|7586.33|7709.24|7589.24|7709.3|7589.3|7706.21|7586.21|247
1662869100000|2022-09-11 04:05:00|7709.13|7589.13|7717.03|7597.03|7717.03|7597.03|7708.66|7588.66|265
1662869400000|2022-09-11 04:10:00|7717.13|7597.13|7723.33|7603.33|7723.51|7603.51|7717.13|7597.13|260
1662869700000|2022-09-11 04:15:00|7723.4|7603.4|7725.01|7605.01|7727.71|7607.71|7722.76|7602.76|254
1662870000000|2022-09-11 04:20:00|7724.98|7604.98|7723.66|7603.66|7725.54|7605.54|7721.63|7601.63|252
1662870300000|2022-09-11 04:25:00|7723.63|7603.63|7721.94|7601.94|7724.71|7604.71|7721.34|7601.34|248
1662870600000|2022-09-11 04:30:00|7721.91|7601.91|7724.83|7604.83|7725.26|7605.26|7721.85|7601.85|231
1662870900000|2022-09-11 04:35:00|7724.81|7604.81|7713.5|7593.5|7725.43|7605.43|7713.4|7593.4|245
1662871200000|2022-09-11 04:40:00|7713.35|7593.35|7719.87|7599.87|7721.88|7601.88|7713.05|7593.05|243
1662871500000|2022-09-11 04:45:00|7719.89|7599.89|7714|7594|7720.11|7600.11|7714|7594|243
1662871800000|2022-09-11 04:50:00|7713.96|7593.96|7700.68|7580.68|7713.97|7593.97|7698.57|7578.57|264
1662872100000|2022-09-11 04:55:00|7700.71|7580.71|7704.28|7584.28|7705.56|7585.56|7700.09|7580.09|241
1662872400000|2022-09-11 05:00:00|7704.26|7584.26|7706.67|7586.67|7706.77|7586.77|7699.45|7579.45|264
1662872700000|2022-09-11 05:05:00|7706.69|7586.69|7711.26|7591.26|7712.73|7592.73|7706.69|7586.69|253
1662873000000|2022-09-11 05:10:00|7711.24|7591.24|7716.65|7596.65|7716.88|7596.88|7711.24|7591.24|240
1662873300000|2022-09-11 05:15:00|7716.68|7596.68|7722.5|7602.5|7722.93|7602.93|7716.65|7596.65|264
1662873600000|2022-09-11 05:20:00|7722.45|7602.45|7713.04|7593.04|7722.72|7602.72|7712.02|7592.02|260
1662873900000|2022-09-11 05:25:00|7712.97|7592.97|7708.78|7588.78|7713.9|7593.9|7705.43|7585.43|264
1662874200000|2022-09-11 05:30:00|7708.79|7588.79|7706.55|7586.55|7709.59|7589.59|7700.38|7580.38|248
1662874500000|2022-09-11 05:35:00|7706.57|7586.57|7712.67|7592.67|7712.7|7592.7|7705.01|7585.01|232
1662874800000|2022-09-11 05:40:00|7712.83|7592.83|7712.06|7592.06|7715.8|7595.8|7710.84|7590.84|244
1662875100000|2022-09-11 05:45:00|7712.07|7592.07|7711.58|7591.58|7712.42|7592.42|7709.37|7589.37|257
1662875400000|2022-09-11 05:50:00|7711.61|7591.61|7717|7597|7717.08|7597.08|7711.5|7591.5|262
1662875700000|2022-09-11 05:55:00|7716.98|7596.98|7716.54|7596.54|7718.74|7598.74|7716.15|7596.15|238
1662876000000|2022-09-11 06:00:00|7716.31|7596.31|7720.69|7600.69|7721.07|7601.07|7715.93|7595.93|259
1662876300000|2022-09-11 06:05:00|7720.61|7600.61|7722.01|7602.01|7722.39|7602.39|7717.34|7597.34|237
1662876600000|2022-09-11 06:10:00|7722.14|7602.14|7725.7|7605.7|7725.7|7605.7|7721.79|7601.79|258
1662876900000|2022-09-11 06:15:00|7725.76|7605.76|7725.81|7605.81|7727.22|7607.22|7723.2|7603.2|266
1662877200000|2022-09-11 06:20:00|7725.83|7605.83|7713.25|7593.25|7727.78|7607.78|7713.19|7593.19|252
1662877500000|2022-09-11 06:25:00|7712.95|7592.95|7693.87|7573.87|7712.95|7592.95|7693.87|7573.87|273
1662877800000|2022-09-11 06:30:00|7693.85|7573.85|7626.69|7506.69|7693.85|7573.85|7624.17|7504.17|295
1662878100000|2022-09-11 06:35:00|7626.75|7506.75|7632.91|7512.91|7636|7516|7624.53|7504.53|288
1662878400000|2022-09-11 06:40:00|7632.82|7512.82|7642.2|7522.2|7642.2|7522.2|7628.89|7508.89|282
1662878700000|2022-09-11 06:45:00|7642.28|7522.28|7664.84|7544.84|7664.96|7544.96|7638.13|7518.13|274
1662879000000|2022-09-11 06:50:00|7664.71|7544.71|7665.37|7545.37|7665.42|7545.42|7661.14|7541.14|278
1662879300000|2022-09-11 06:55:00|7665.07|7545.07|7659.04|7539.04|7666.66|7546.66|7658.38|7538.38|273
1662879600000|2022-09-11 07:00:00|7659|7539|7661.17|7541.17|7665.18|7545.18|7655.95|7535.95|266
1662879900000|2022-09-11 07:05:00|7661.02|7541.02|7662.54|7542.54|7662.54|7542.54|7657.78|7537.78|268
1662880200000|2022-09-11 07:10:00|7662.55|7542.55|7672.08|7552.08|7673.05|7553.05|7662.55|7542.55|271
1662880500000|2022-09-11 07:15:00|7672.11|7552.11|7688.42|7568.42|7688.42|7568.42|7672.11|7552.11|276
1662880800000|2022-09-11 07:20:00|7688.64|7568.64|7684.96|7564.96|7688.92|7568.92|7681.4|7561.4|265
1662881100000|2022-09-11 07:25:00|7685.37|7565.37|7692.86|7572.86|7692.9|7572.9|7684.07|7564.07|250
1662881400000|2022-09-11 07:30:00|7692.89|7572.89|7697.93|7577.93|7701.53|7581.53|7692.77|7572.77|272
1662881700000|2022-09-11 07:35:00|7697.94|7577.94|7695.48|7575.48|7697.94|7577.94|7691.22|7571.22|263
1662882000000|2022-09-11 07:40:00|7695.42|7575.42|7705.63|7585.63|7706.05|7586.05|7694.77|7574.77|259
1662882300000|2022-09-11 07:45:00|7705.79|7585.79|7705.28|7585.28|7708.38|7588.38|7704.85|7584.85|266
1662882600000|2022-09-11 07:50:00|7705.3|7585.3|7705.5|7585.5|7706.17|7586.17|7702.24|7582.24|258
1662882900000|2022-09-11 07:55:00|7705.44|7585.44|7710.54|7590.54|7710.59|7590.59|7703.76|7583.76|248
1662883200000|2022-09-11 08:00:00|7710.55|7590.55|7708.72|7588.72|7712.05|7592.05|7707.72|7587.72|268
1662883500000|2022-09-11 08:05:00|7708.73|7588.73|7704.17|7584.17|7709.08|7589.08|7704.17|7584.17|256
1662883800000|2022-09-11 08:10:00|7704.23|7584.23|7701.6|7581.6|7704.29|7584.29|7700.94|7580.94|256
1662884100000|2022-09-11 08:15:00|7701.38|7581.38|7703.67|7583.67|7706.56|7586.56|7699.25|7579.25|265
1662884400000|2022-09-11 08:20:00|7703.8|7583.8|7724.71|7604.71|7736.49|7616.49|7703.76|7583.76|284
1662884700000|2022-09-11 08:25:00|7724.97|7604.97|7718.68|7598.68|7725.7|7605.7|7716.85|7596.85|272
1662885000000|2022-09-11 08:30:00|7718.55|7598.55|7719.12|7599.12|7720.86|7600.86|7715.56|7595.56|275
1662885300000|2022-09-11 08:35:00|7719.08|7599.08|7719.52|7599.52|7719.57|7599.57|7715.68|7595.68|257
1662885600000|2022-09-11 08:40:00|7719.54|7599.54|7728.47|7608.47|7728.97|7608.97|7718.55|7598.55|259
1662885900000|2022-09-11 08:45:00|7728.46|7608.46|7731.93|7611.93|7733.03|7613.03|7727.2|7607.2|271
1662886200000|2022-09-11 08:50:00|7732|7612|7733.35|7613.35|7735.8|7615.8|7727.26|7607.26|271
1662886500000|2022-09-11 08:55:00|7733.27|7613.27|7729.84|7609.84|7733.76|7613.76|7729.84|7609.84|261
1662886800000|2022-09-11 09:00:00|7729.8|7609.8|7726.22|7606.22|7729.86|7609.86|7725.46|7605.46|260
1662887100000|2022-09-11 09:05:00|7726.21|7606.21|7728|7608|7728.8|7608.8|7724.48|7604.48|251
1662887400000|2022-09-11 09:10:00|7728.06|7608.06|7726.85|7606.85|7731.24|7611.24|7726.85|7606.85|268
1662887700000|2022-09-11 09:15:00|7726.82|7606.82|7720.22|7600.22|7727.29|7607.29|7720.22|7600.22|273
1662888000000|2022-09-11 09:20:00|7720.21|7600.21|7709.06|7589.06|7720.21|7600.21|7709.06|7589.06|278
1662888300000|2022-09-11 09:25:00|7709.32|7589.32|7707.02|7587.02|7711.62|7591.62|7706.26|7586.26|282
1662888600000|2022-09-11 09:30:00|7706.96|7586.96|7711.12|7591.12|7711.12|7591.12|7705.85|7585.85|258
1662888900000|2022-09-11 09:35:00|7711.21|7591.21|7717.12|7597.12|7717.2|7597.2|7711.09|7591.09|248
1662889200000|2022-09-11 09:40:00|7717.22|7597.22|7711.84|7591.84|7717.38|7597.38|7710.82|7590.82|258
1662889500000|2022-09-11 09:45:00|7711.78|7591.78|7708.01|7588.01|7712.1|7592.1|7707.12|7587.12|266
1662889800000|2022-09-11 09:50:00|7707.94|7587.94|7710.08|7590.08|7712.54|7592.54|7707.86|7587.86|253
1662890100000|2022-09-11 09:55:00|7709.91|7589.91|7703.42|7583.42|7709.94|7589.94|7701.43|7581.43|263
1662890400000|2022-09-11 10:00:00|7703.47|7583.47|7705.98|7585.98|7707.7|7587.7|7702.27|7582.27|246
1662890700000|2022-09-11 10:05:00|7705.94|7585.94|7709.23|7589.23|7710.08|7590.08|7705.92|7585.92|265
1662891000000|2022-09-11 10:10:00|7709.11|7589.11|7711.15|7591.15|7712.56|7592.56|7708.18|7588.18|245
1662891300000|2022-09-11 10:15:00|7711.17|7591.17|7711.93|7591.93|7714.19|7594.19|7711.14|7591.14|272
1662891600000|2022-09-11 10:20:00|7711.92|7591.92|7706.29|7586.29|7712.58|7592.58|7704.99|7584.99|262
1662891900000|2022-09-11 10:25:00|7706.32|7586.32|7706.74|7586.74|7707.14|7587.14|7704.59|7584.59|237
1662892200000|2022-09-11 10:30:00|7706.8|7586.8|7718.75|7598.75|7718.84|7598.84|7705.11|7585.11|271
1662892500000|2022-09-11 10:35:00|7718.67|7598.67|7712.31|7592.31|7723.5|7603.5|7712.08|7592.08|270
1662892800000|2022-09-11 10:40:00|7712.38|7592.38|7714.75|7594.75|7715|7595|7712.18|7592.18|234
1662893100000|2022-09-11 10:45:00|7714.69|7594.69|7709.19|7589.19|7717.58|7597.58|7709.19|7589.19|257
1662893400000|2022-09-11 10:50:00|7709.18|7589.18|7702.92|7582.92|7712.28|7592.28|7702.82|7582.82|266
1662893700000|2022-09-11 10:55:00|7702.77|7582.77|7704.78|7584.78|7704.78|7584.78|7699.69|7579.69|268
1662894000000|2022-09-11 11:00:00|7704.71|7584.71|7709.9|7589.9|7710.16|7590.16|7704.24|7584.24|271
1662894300000|2022-09-11 11:05:00|7710.24|7590.24|7723.05|7603.05|7723.05|7603.05|7710.24|7590.24|271
1662894600000|2022-09-11 11:10:00|7723.27|7603.27|7722.59|7602.59|7727.92|7607.92|7721.44|7601.44|268
1662894900000|2022-09-11 11:15:00|7722.79|7602.79|7733.43|7613.43|7734.23|7614.23|7721.78|7601.78|259
1662895200000|2022-09-11 11:20:00|7733.32|7613.32|7748.12|7628.12|7749.89|7629.89|7733.28|7613.28|266
1662895500000|2022-09-11 11:25:00|7748.22|7628.22|7742.19|7622.19|7749.74|7629.74|7742.19|7622.19|266
1662895800000|2022-09-11 11:30:00|7742.5|7622.5|7739.62|7619.62|7745.2|7625.2|7739.62|7619.62|265
1662896100000|2022-09-11 11:35:00|7739.31|7619.31|7728.21|7608.21|7739.31|7619.31|7724.55|7604.55|271
1662896400000|2022-09-11 11:40:00|7728.34|7608.34|7731.64|7611.64|7733.66|7613.66|7728.34|7608.34|250
1662896700000|2022-09-11 11:45:00|7731.53|7611.53|7732.23|7612.23|7736.04|7616.04|7731.16|7611.16|258
1662897000000|2022-09-11 11:50:00|7732.3|7612.3|7728.33|7608.33|7732.33|7612.33|7728|7608|266
1662897300000|2022-09-11 11:55:00|7728.38|7608.38|7730.04|7610.04|7730.31|7610.31|7727.87|7607.87|243
1662897600000|2022-09-11 12:00:00|7729.97|7609.97|7719.02|7599.02|7733.35|7613.35|7716.61|7596.61|259
1662897900000|2022-09-11 12:05:00|7718.89|7598.89|7720.6|7600.6|7723.41|7603.41|7715.63|7595.63|261
1662898200000|2022-09-11 12:10:00|7720.66|7600.66|7727.91|7607.91|7734.83|7614.83|7720.17|7600.17|278
1662898500000|2022-09-11 12:15:00|7727.93|7607.93|7717.63|7597.63|7728.13|7608.13|7716.97|7596.97|280
1662898800000|2022-09-11 12:20:00|7717.61|7597.61|7717.57|7597.57|7719.47|7599.47|7717.32|7597.32|270
1662899100000|2022-09-11 12:25:00|7717.58|7597.58|7727.26|7607.26|7727.36|7607.36|7717.1|7597.1|267
1662899400000|2022-09-11 12:30:00|7727.33|7607.33|7737.23|7617.23|7739.14|7619.14|7727.14|7607.14|278
1662899700000|2022-09-11 12:35:00|7737.05|7617.05|7743.24|7623.24|7744.55|7624.55|7736.92|7616.92|275
1662900000000|2022-09-11 12:40:00|7743.2|7623.2|7751.73|7631.73|7751.87|7631.87|7740.89|7620.89|269
1662900300000|2022-09-11 12:45:00|7751.82|7631.82|7742.87|7622.87|7754.78|7634.78|7740.88|7620.88|282
1662900600000|2022-09-11 12:50:00|7742.95|7622.95|7735.86|7615.86|7742.99|7622.99|7735.86|7615.86|277
1662900900000|2022-09-11 12:55:00|7735.9|7615.9|7740.11|7620.11|7742.68|7622.68|7734.18|7614.18|264
1662901200000|2022-09-11 13:00:00|7740.19|7620.19|7727.97|7607.97|7742.31|7622.31|7727.97|7607.97|284
1662901500000|2022-09-11 13:05:00|7727.72|7607.72|7716.08|7596.08|7729.58|7609.58|7715.78|7595.78|274
1662901800000|2022-09-11 13:10:00|7715.97|7595.97|7716.79|7596.79|7716.81|7596.81|7712.27|7592.27|278
1662902100000|2022-09-11 13:15:00|7716.86|7596.86|7712.85|7592.85|7717.28|7597.28|7710.71|7590.71|262
1662902400000|2022-09-11 13:20:00|7712.75|7592.75|7706.31|7586.31|7713.08|7593.08|7706.15|7586.15|273
1662902700000|2022-09-11 13:25:00|7706.3|7586.3|7708.56|7588.56|7710.2|7590.2|7705.39|7585.39|266
1662903000000|2022-09-11 13:30:00|7708.64|7588.64|7710.36|7590.36|7710.91|7590.91|7708.15|7588.15|266
1662903300000|2022-09-11 13:35:00|7710.4|7590.4|7701.99|7581.99|7711.17|7591.17|7696.64|7576.64|271
1662903600000|2022-09-11 13:40:00|7701.96|7581.96|7701.25|7581.25|7702.02|7582.02|7698.85|7578.85|266
1662903900000|2022-09-11 13:45:00|7701.12|7581.12|7707.5|7587.5|7708.86|7588.86|7700.95|7580.95|267
1662904200000|2022-09-11 13:50:00|7707.44|7587.44|7703.87|7583.87|7708.64|7588.64|7703.19|7583.19|261
1662904500000|2022-09-11 13:55:00|7704.06|7584.06|7708.9|7588.9|7710|7590|7701.06|7581.06|282
1662904800000|2022-09-11 14:00:00|7709|7589|7712.89|7592.89|7716.35|7596.35|7708.98|7588.98|278
1662905100000|2022-09-11 14:05:00|7712.85|7592.85|7710.91|7590.91|7714.65|7594.65|7708.19|7588.19|275
1662905400000|2022-09-11 14:10:00|7710.84|7590.84|7713.06|7593.06|7713.18|7593.18|7710.49|7590.49|256
1662905700000|2022-09-11 14:15:00|7712.97|7592.97|7696.84|7576.84|7712.97|7592.97|7696.26|7576.26|280
1662906000000|2022-09-11 14:20:00|7696.96|7576.96|7690.26|7570.26|7698.67|7578.67|7690.23|7570.23|286
1662906300000|2022-09-11 14:25:00|7690.32|7570.32|7675.62|7555.62|7694.88|7574.88|7673.27|7553.27|281
1662906600000|2022-09-11 14:30:00|7675.63|7555.63|7688.57|7568.57|7688.58|7568.58|7675.46|7555.46|283
1662906900000|2022-09-11 14:35:00|7688.63|7568.63|7697.45|7577.45|7699.37|7579.37|7688.63|7568.63|267
1662907200000|2022-09-11 14:40:00|7697.72|7577.72|7696.76|7576.76|7699.61|7579.61|7695.18|7575.18|273
1662907500000|2022-09-11 14:45:00|7696.63|7576.63|7701.74|7581.74|7701.82|7581.82|7695.43|7575.43|251
1662907800000|2022-09-11 14:50:00|7701.78|7581.78|7702.42|7582.42|7702.98|7582.98|7700.87|7580.87|263
1662908100000|2022-09-11 14:55:00|7702.37|7582.37|7695.95|7575.95|7702.73|7582.73|7695.95|7575.95|271
1662908400000|2022-09-11 15:00:00|7695.62|7575.62|7700.79|7580.79|7700.79|7580.79|7693.93|7573.93|273
1662908700000|2022-09-11 15:05:00|7700.78|7580.78|7705.26|7585.26|7705.36|7585.36|7700.06|7580.06|280
1662909000000|2022-09-11 15:10:00|7705.18|7585.18|7707.37|7587.37|7711.29|7591.29|7704.38|7584.38|274
1662909300000|2022-09-11 15:15:00|7707.4|7587.4|7710.64|7590.64|7713.59|7593.59|7707.19|7587.19|276
1662909600000|2022-09-11 15:20:00|7710.58|7590.58|7716.32|7596.32|7717.86|7597.86|7710.39|7590.39|273
1662909900000|2022-09-11 15:25:00|7716.21|7596.21|7722.76|7602.76|7724.15|7604.15|7716.08|7596.08|260
1662910200000|2022-09-11 15:30:00|7723.13|7603.13|7736.02|7616.02|7744.48|7624.48|7723.13|7603.13|294
1662910500000|2022-09-11 15:35:00|7735.87|7615.87|7745.49|7625.49|7745.88|7625.88|7735.87|7615.87|285
1662910800000|2022-09-11 15:40:00|7745.7|7625.7|7742.95|7622.95|7752.43|7632.43|7741.81|7621.81|280
1662911100000|2022-09-11 15:45:00|7742.93|7622.93|7736.81|7616.81|7743.55|7623.55|7736.81|7616.81|277
1662911400000|2022-09-11 15:50:00|7736.86|7616.86|7731.96|7611.96|7737.13|7617.13|7731.96|7611.96|276
1662911700000|2022-09-11 15:55:00|7732|7612|7727.64|7607.64|7734.23|7614.23|7726.5|7606.5|274
1662912000000|2022-09-11 16:00:00|7727.7|7607.7|7728.85|7608.85|7737.54|7617.54|7726.46|7606.46|293
1662912300000|2022-09-11 16:05:00|7728.91|7608.91|7739.73|7619.73|7739.73|7619.73|7728.46|7608.46|291
1662912600000|2022-09-11 16:10:00|7739.86|7619.86|7744.25|7624.25|7745.18|7625.18|7739.79|7619.79|267
1662912900000|2022-09-11 16:15:00|7744.54|7624.54|7755.69|7635.69|7756.09|7636.09|7743.98|7623.98|283
1662913200000|2022-09-11 16:20:00|7755.25|7635.25|7743.31|7623.31|7756.53|7636.53|7743.19|7623.19|269
1662913500000|2022-09-11 16:25:00|7743.28|7623.28|7739.81|7619.81|7745.25|7625.25|7739.8|7619.8|278
1662913800000|2022-09-11 16:30:00|7739.69|7619.69|7744.01|7624.01|7746.31|7626.31|7738.93|7618.93|278
1662914100000|2022-09-11 16:35:00|7743.98|7623.98|7742.58|7622.58|7743.98|7623.98|7737.66|7617.66|260
1662914400000|2022-09-11 16:40:00|7742.68|7622.68|7752.23|7632.23|7753.07|7633.07|7742.27|7622.27|265
1662914700000|2022-09-11 16:45:00|7752.35|7632.35|7758.36|7638.36|7760.56|7640.56|7752.28|7632.28|273
1662915000000|2022-09-11 16:50:00|7758.31|7638.31|7764.85|7644.85|7765.33|7645.33|7758.18|7638.18|274
1662915300000|2022-09-11 16:55:00|7764.89|7644.89|7758.94|7638.94|7766.44|7646.44|7758.81|7638.81|277
1662915600000|2022-09-11 17:00:00|7759.07|7639.07|7757.91|7637.91|7765.9|7645.9|7757.01|7637.01|278
1662915900000|2022-09-11 17:05:00|7757.89|7637.89|7763.72|7643.72|7763.77|7643.77|7757.73|7637.73|262
1662916200000|2022-09-11 17:10:00|7763.92|7643.92|7757.79|7637.79|7766.34|7646.34|7757.79|7637.79|268
1662916500000|2022-09-11 17:15:00|7757.77|7637.77|7763.47|7643.47|7763.68|7643.68|7748.14|7628.14|283
1662916800000|2022-09-11 17:20:00|7763.6|7643.6|7762.53|7642.53|7766.03|7646.03|7762.53|7642.53|259
1662917100000|2022-09-11 17:25:00|7762.27|7642.27|7771.89|7651.89|7772.55|7652.55|7761.15|7641.15|269
1662917400000|2022-09-11 17:30:00|7771.95|7651.95|7783.29|7663.29|7784.23|7664.23|7766.33|7646.33|282
1662917700000|2022-09-11 17:35:00|7783.3|7663.3|7790.15|7670.15|7794.5|7674.5|7778.28|7658.28|283
1662918000000|2022-09-11 17:40:00|7790.04|7670.04|7753.55|7633.55|7790.19|7670.19|7753.22|7633.22|286
1662918300000|2022-09-11 17:45:00|7753.63|7633.63|7741.56|7621.56|7754.82|7634.82|7741.56|7621.56|278
1662918600000|2022-09-11 17:50:00|7741.73|7621.73|7737.71|7617.71|7741.73|7621.73|7735.94|7615.94|283
1662918900000|2022-09-11 17:55:00|7737.81|7617.81|7733.12|7613.12|7737.88|7617.88|7728.91|7608.91|283
1662919200000|2022-09-11 18:00:00|7733.17|7613.17|7718.05|7598.05|7733.38|7613.38|7717.27|7597.27|277
1662919500000|2022-09-11 18:05:00|7718.12|7598.12|7735.96|7615.96|7736.1|7616.1|7717.81|7597.81|282
1662919800000|2022-09-11 18:10:00|7735.74|7615.74|7731.22|7611.22|7735.74|7615.74|7730.91|7610.91|273
1662920100000|2022-09-11 18:15:00|7731.16|7611.16|7738.32|7618.32|7741.43|7621.43|7729.94|7609.94|283
1662920400000|2022-09-11 18:20:00|7738.12|7618.12|7741.75|7621.75|7743.87|7623.87|7737.86|7617.86|267
1662920700000|2022-09-11 18:25:00|7741.71|7621.71|7744.8|7624.8|7748.72|7628.72|7741.7|7621.7|263
1662921000000|2022-09-11 18:30:00|7745.1|7625.1|7734.38|7614.38|7745.1|7625.1|7732.23|7612.23|274
1662921300000|2022-09-11 18:35:00|7734.23|7614.23|7730.57|7610.57|7734.38|7614.38|7730.54|7610.54|253
1662921600000|2022-09-11 18:40:00|7730.59|7610.59|7730.51|7610.51|7732.72|7612.72|7727.22|7607.22|261
1662921900000|2022-09-11 18:45:00|7730.49|7610.49|7728.3|7608.3|7730.49|7610.49|7726.06|7606.06|249
1662922200000|2022-09-11 18:50:00|7728.26|7608.26|7723.1|7603.1|7728.6|7608.6|7723.1|7603.1|263
1662922500000|2022-09-11 18:55:00|7723.05|7603.05|7703.77|7583.77|7723.27|7603.27|7700|7580|269
1662922800000|2022-09-11 19:00:00|7704.11|7584.11|7710.19|7590.19|7710.29|7590.29|7703.89|7583.89|266
1662923100000|2022-09-11 19:05:00|7710.2|7590.2|7711.47|7591.47|7713.81|7593.81|7709.04|7589.04|264
1662923400000|2022-09-11 19:10:00|7711.38|7591.38|7715.73|7595.73|7716.21|7596.21|7711.37|7591.37|265
1662923700000|2022-09-11 19:15:00|7715.71|7595.71|7713.81|7593.81|7716.58|7596.58|7710.87|7590.87|259
1662924000000|2022-09-11 19:20:00|7713.84|7593.84|7715.42|7595.42|7717.84|7597.84|7713.83|7593.83|256
1662924300000|2022-09-11 19:25:00|7715.51|7595.51|7714.64|7594.64|7716.9|7596.9|7714.33|7594.33|262
1662924600000|2022-09-11 19:30:00|7714.65|7594.65|7714.91|7586.91|7720.49|7600.49|7714.56|7586.91|246
1662924900000|2022-09-11 19:35:00|7714.56|7586.56|7718.5|7590.5|7720.44|7592.44|7712.32|7584.32|270
1662925200000|2022-09-11 19:40:00|7718.52|7590.52|7714.14|7586.14|7718.54|7590.54|7713.74|7585.74|257
1662925500000|2022-09-11 19:45:00|7714.2|7586.2|7714|7586|7716.63|7588.63|7711.98|7583.98|261
1662925800000|2022-09-11 19:50:00|7713.85|7585.85|7721.18|7593.18|7721.32|7593.32|7713.77|7585.77|246
1662926100000|2022-09-11 19:55:00|7721.21|7593.21|7723.57|7595.57|7723.81|7595.81|7720.59|7592.59|247
1662926400000|2022-09-11 20:00:00|7723.65|7595.65|7734.31|7606.31|7734.31|7606.31|7720.69|7592.69|277
1662926700000|2022-09-11 20:05:00|7734.37|7606.37|7741.59|7613.59|7741.66|7613.66|7734.02|7606.02|269
1662927000000|2022-09-11 20:10:00|7741.76|7613.76|7734.85|7606.85|7743.89|7615.89|7734.59|7606.59|252
1662927300000|2022-09-11 20:15:00|7734.82|7606.82|7697.89|7569.89|7734.82|7606.82|7697|7569|274
1662927600000|2022-09-11 20:20:00|7697.91|7569.91|7726.26|7598.26|7732.28|7604.28|7697.12|7569.12|291
1662927900000|2022-09-11 20:25:00|7726.18|7598.18|7732.13|7604.13|7737.14|7609.14|7722.61|7594.61|269
1662928200000|2022-09-11 20:30:00|7732.19|7604.19|7704.94|7576.94|7732.19|7604.19|7704.93|7576.93|271
1662928500000|2022-09-11 20:35:00|7704.85|7576.85|7678.7|7550.7|7704.85|7576.85|7668.12|7540.12|296
1662928800000|2022-09-11 20:40:00|7678.72|7550.72|7685.88|7557.88|7690.64|7562.64|7678.72|7550.72|284
1662929100000|2022-09-11 20:45:00|7685.94|7557.94|7685.06|7557.06|7687.09|7559.09|7678.11|7550.11|281
1662929400000|2022-09-11 20:50:00|7685|7557|7685.92|7557.92|7686.06|7558.06|7677.38|7549.38|277
1662929700000|2022-09-11 20:55:00|7686.24|7558.24|7712.34|7584.34|7712.76|7584.76|7685.84|7557.84|280
1662930000000|2022-09-11 21:00:00|7712.3|7584.3|7715.24|7587.24|7718.81|7590.81|7710.26|7582.26|271
1662930300000|2022-09-11 21:05:00|7715.21|7587.21|7724.12|7596.12|7729.85|7601.85|7713.87|7585.87|273
1662930600000|2022-09-11 21:10:00|7724.21|7596.21|7723.05|7603.05|7724.76|7604.44|7715.65|7595.65|269
1662930900000|2022-09-11 21:15:00|7723.01|7603.01|7720.32|7600.32|7723.32|7603.32|7717.47|7597.47|270
1662931200000|2022-09-11 21:20:00|7720.43|7600.43|7705.4|7585.4|7720.92|7600.92|7704.05|7584.05|264
1662931500000|2022-09-11 21:25:00|7705.52|7585.52|7704.55|7584.55|7706.19|7586.19|7701.89|7581.89|267
1662931800000|2022-09-11 21:30:00|7704.65|7584.65|7696.45|7576.45|7704.79|7584.79|7695.24|7575.24|267
1662932100000|2022-09-11 21:35:00|7696.55|7576.55|7703.29|7583.29|7706.46|7586.46|7696.55|7576.55|255
1662932400000|2022-09-11 21:40:00|7703.18|7583.18|7708.1|7588.1|7708.15|7588.15|7697.84|7577.84|270
1662932700000|2022-09-11 21:45:00|7708.11|7588.11|7692.27|7572.27|7709.62|7589.62|7692.27|7572.27|271
1662933000000|2022-09-11 21:50:00|7692.22|7572.22|7624.51|7504.51|7692.34|7572.34|7617.64|7497.64|294
1662933300000|2022-09-11 21:55:00|7624.41|7504.41|7623.79|7503.79|7628.74|7508.74|7613.35|7493.35|293
1662933600000|2022-09-11 22:00:00|7623.71|7503.71|7662.34|7542.34|7666.7|7546.7|7622.84|7502.84|291
1662933900000|2022-09-11 22:05:00|7662.35|7542.35|7660.32|7540.32|7668.2|7548.2|7656.69|7536.69|281